diff --git a/data/1111.csv b/data/1111.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b21fdaa082fc6240c6b0f3af00e48b9b92566dd1
--- /dev/null
+++ b/data/1111.csv
@@ -0,0 +1,931 @@
+date,open,high,low,close,volume
+2021-12-12,127.0,130.60000610351562,125.5999984741211,127.0,3878722.0
+2021-12-13,127.5999984741211,128.39999389648438,126.0,126.4000015258789,1724265.0
+2021-12-14,126.19999694824219,126.19999694824219,123.80000305175781,125.80000305175781,976110.0
+2021-12-15,125.5999984741211,127.80000305175781,124.5999984741211,127.0,1124655.0
+2021-12-16,127.4000015258789,128.1999969482422,125.19999694824219,125.19999694824219,840675.0
+2021-12-19,125.0,126.4000015258789,124.80000305175781,125.4000015258789,607660.0
+2021-12-20,125.0,125.80000305175781,124.80000305175781,125.5999984741211,473135.0
+2021-12-21,125.4000015258789,126.4000015258789,125.19999694824219,125.80000305175781,406772.0
+2021-12-22,125.80000305175781,126.0,124.5999984741211,124.5999984741211,427110.0
+2021-12-23,124.4000015258789,125.19999694824219,123.0,123.5999984741211,383333.0
+2021-12-26,123.5999984741211,124.19999694824219,122.80000305175781,123.5999984741211,222824.0
+2021-12-27,123.19999694824219,123.4000015258789,122.19999694824219,122.19999694824219,293132.0
+2021-12-28,122.19999694824219,125.5999984741211,122.19999694824219,125.19999694824219,409878.0
+2021-12-29,124.80000305175781,126.19999694824219,123.0,123.0,486058.0
+2021-12-30,123.19999694824219,126.4000015258789,123.19999694824219,125.80000305175781,562929.0
+2022-01-02,125.80000305175781,127.5999984741211,125.5999984741211,126.4000015258789,458110.0
+2022-01-03,126.4000015258789,126.5999984741211,124.80000305175781,125.0,355748.0
+2022-01-04,125.0,126.19999694824219,125.0,125.4000015258789,223014.0
+2022-01-05,125.5999984741211,126.0,125.0,125.0,204317.0
+2022-01-06,125.0,125.5999984741211,124.5999984741211,125.0,259645.0
+2022-01-09,125.19999694824219,125.5999984741211,125.0,125.19999694824219,137029.0
+2022-01-10,125.19999694824219,130.0,125.19999694824219,129.60000610351562,1916987.0
+2022-01-11,129.8000030517578,142.39999389648438,129.0,142.39999389648438,3730307.0
+2022-01-12,142.0,144.1999969482422,138.39999389648438,139.0,2214544.0
+2022-01-13,138.8000030517578,141.8000030517578,138.1999969482422,140.39999389648438,1874499.0
+2022-01-16,141.0,153.0,141.0,151.1999969482422,3621082.0
+2022-01-17,152.1999969482422,163.0,152.1999969482422,160.0,2212714.0
+2022-01-18,160.60000610351562,169.60000610351562,160.60000610351562,168.60000610351562,2922012.0
+2022-01-19,169.60000610351562,173.39999389648438,160.1999969482422,163.0,3881374.0
+2022-01-20,163.0,164.1999969482422,159.60000610351562,160.0,1295243.0
+2022-01-23,159.60000610351562,163.1999969482422,157.0,162.39999389648438,1722013.0
+2022-01-24,163.1999969482422,165.0,159.39999389648438,160.0,1790886.0
+2022-01-25,160.39999389648438,162.60000610351562,159.0,160.1999969482422,1127870.0
+2022-01-26,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0
+2022-01-27,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0
+2022-01-30,161.0,162.0,160.0,160.1999969482422,435501.0
+2022-01-31,160.39999389648438,164.60000610351562,160.0,162.0,1550558.0
+2022-02-01,162.1999969482422,163.39999389648438,160.1999969482422,160.8000030517578,606109.0
+2022-02-02,160.8000030517578,163.0,160.39999389648438,160.60000610351562,430664.0
+2022-02-03,160.8000030517578,161.39999389648438,160.1999969482422,160.1999969482422,264154.0
+2022-02-06,160.39999389648438,161.1999969482422,159.1999969482422,160.1999969482422,259997.0
+2022-02-07,160.1999969482422,160.39999389648438,159.39999389648438,159.39999389648438,256153.0
+2022-02-08,159.60000610351562,162.8000030517578,159.60000610351562,162.0,938810.0
+2022-02-09,162.60000610351562,162.60000610351562,160.60000610351562,161.0,331972.0
+2022-02-10,161.0,162.39999389648438,161.0,162.1999969482422,544790.0
+2022-02-13,160.60000610351562,160.8000030517578,157.1999969482422,159.60000610351562,663346.0
+2022-02-14,159.39999389648438,160.1999969482422,158.0,159.39999389648438,475253.0
+2022-02-15,159.39999389648438,159.60000610351562,158.60000610351562,159.0,470770.0
+2022-02-16,159.1999969482422,162.0,159.1999969482422,160.1999969482422,617166.0
+2022-02-17,161.60000610351562,162.39999389648438,159.60000610351562,159.60000610351562,690421.0
+2022-02-20,160.0,161.60000610351562,158.8000030517578,160.8000030517578,499282.0
+2022-02-21,160.8000030517578,164.39999389648438,160.39999389648438,161.0,1423959.0
+2022-02-23,161.0,162.60000610351562,160.39999389648438,161.0,480768.0
+2022-02-24,159.0,159.8000030517578,157.39999389648438,157.39999389648438,711378.0
+2022-02-27,159.0,160.0,158.8000030517578,158.8000030517578,207559.0
+2022-02-28,158.60000610351562,160.39999389648438,158.39999389648438,160.1999969482422,302778.0
+2022-03-01,160.0,167.8000030517578,160.0,165.0,1929171.0
+2022-03-02,165.39999389648438,168.60000610351562,162.8000030517578,163.0,1300707.0
+2022-03-03,164.60000610351562,164.60000610351562,161.1999969482422,161.1999969482422,496403.0
+2022-03-06,163.0,164.39999389648438,160.39999389648438,160.60000610351562,671169.0
+2022-03-07,161.1999969482422,163.39999389648438,159.1999969482422,163.39999389648438,659188.0
+2022-03-08,164.39999389648438,171.8000030517578,164.1999969482422,167.60000610351562,2271793.0
+2022-03-09,167.60000610351562,170.0,163.39999389648438,164.1999969482422,725616.0
+2022-03-10,163.1999969482422,167.1999969482422,163.0,164.0,595943.0
+2022-03-13,164.0,165.0,163.0,163.0,336823.0
+2022-03-14,163.60000610351562,163.60000610351562,160.8000030517578,161.0,230113.0
+2022-03-15,162.0,162.0,160.0,161.1999969482422,338333.0
+2022-03-16,161.1999969482422,163.1999969482422,161.0,161.39999389648438,239690.0
+2022-03-17,161.1999969482422,164.0,161.0,162.39999389648438,334155.0
+2022-03-20,162.39999389648438,166.8000030517578,161.39999389648438,166.39999389648438,679216.0
+2022-03-21,166.39999389648438,175.39999389648438,166.39999389648438,170.8000030517578,2096692.0
+2022-03-22,171.8000030517578,173.8000030517578,170.39999389648438,172.8000030517578,539229.0
+2022-03-23,173.0,176.39999389648438,172.60000610351562,176.0,642604.0
+2022-03-24,176.1999969482422,178.8000030517578,171.8000030517578,172.60000610351562,485269.0
+2022-03-27,173.0,187.39999389648438,173.0,186.0,2241661.0
+2022-03-28,186.39999389648438,193.60000610351562,186.39999389648438,188.1999969482422,1231233.0
+2022-03-29,188.8000030517578,190.0,185.39999389648438,186.0,565322.0
+2022-03-30,186.1999969482422,190.60000610351562,185.60000610351562,188.8000030517578,456764.0
+2022-03-31,189.60000610351562,194.39999389648438,189.60000610351562,191.0,622418.0
+2022-04-03,191.39999389648438,192.39999389648438,189.1999969482422,189.1999969482422,252753.0
+2022-04-04,189.1999969482422,189.1999969482422,189.1999969482422,189.1999969482422,0.0
+2022-04-05,199.8000030517578,218.8000030517578,199.8000030517578,216.1999969482422,1864082.0
+2022-04-06,216.39999389648438,228.1999969482422,194.60000610351562,195.39999389648438,2842397.0
+2022-04-07,194.8000030517578,198.0,186.0,191.60000610351562,1075488.0
+2022-04-10,194.60000610351562,198.39999389648438,191.8000030517578,195.0,755866.0
+2022-04-11,197.60000610351562,197.60000610351562,190.39999389648438,191.39999389648438,570469.0
+2022-04-12,191.39999389648438,194.1999969482422,190.60000610351562,191.0,394279.0
+2022-04-13,191.39999389648438,196.0,189.0,190.60000610351562,468956.0
+2022-04-14,190.8000030517578,192.0,187.1999969482422,189.0,416086.0
+2022-04-17,189.0,190.60000610351562,187.1999969482422,188.8000030517578,112617.0
+2022-04-18,188.8000030517578,191.8000030517578,188.39999389648438,190.0,192231.0
+2022-04-19,190.1999969482422,190.39999389648438,188.39999389648438,188.39999389648438,113806.0
+2022-04-20,188.39999389648438,190.60000610351562,187.8000030517578,189.0,167955.0
+2022-04-21,189.8000030517578,193.1999969482422,188.39999389648438,191.1999969482422,359665.0
+2022-04-24,191.0,196.39999389648438,189.0,195.0,544494.0
+2022-04-25,196.8000030517578,197.8000030517578,193.8000030517578,195.0,320427.0
+2022-04-26,195.39999389648438,197.0,192.8000030517578,195.0,368140.0
+2022-04-27,196.0,200.0,195.39999389648438,199.60000610351562,515902.0
+2022-04-28,200.8000030517578,205.39999389648438,200.8000030517578,202.1999969482422,866936.0
+2022-05-08,202.1999969482422,205.1999969482422,197.60000610351562,200.8000030517578,498174.0
+2022-05-09,200.8000030517578,211.8000030517578,200.39999389648438,205.8000030517578,1640868.0
+2022-05-10,205.8000030517578,210.60000610351562,204.60000610351562,209.0,781703.0
+2022-05-11,209.60000610351562,210.8000030517578,207.1999969482422,207.8000030517578,662613.0
+2022-05-12,207.60000610351562,207.60000610351562,197.1999969482422,197.1999969482422,951057.0
+2022-05-15,195.0,205.60000610351562,191.1999969482422,203.1999969482422,548491.0
+2022-05-16,203.1999969482422,211.39999389648438,203.1999969482422,208.60000610351562,1256929.0
+2022-05-17,209.8000030517578,217.0,208.60000610351562,212.0,839031.0
+2022-05-18,212.0,212.0,212.0,212.0,0.0
+2022-05-19,211.0,211.0,203.8000030517578,204.60000610351562,514692.0
+2022-05-22,205.8000030517578,211.39999389648438,204.8000030517578,207.0,287227.0
+2022-05-23,208.0,211.60000610351562,208.0,209.1999969482422,555137.0
+2022-05-24,209.1999969482422,212.1999969482422,207.0,209.0,489759.0
+2022-05-25,210.8000030517578,214.1999969482422,209.1999969482422,211.60000610351562,484339.0
+2022-05-26,213.60000610351562,219.0,212.8000030517578,218.39999389648438,586067.0
+2022-05-29,219.60000610351562,223.39999389648438,219.60000610351562,223.1999969482422,689970.0
+2022-05-30,224.0,230.0,223.8000030517578,230.0,1467394.0
+2022-05-31,231.0,233.1999969482422,224.60000610351562,233.1999969482422,3721617.0
+2022-06-01,233.0,234.0,226.39999389648438,228.8000030517578,553665.0
+2022-06-02,229.0,229.1999969482422,222.0,224.60000610351562,377246.0
+2022-06-05,224.60000610351562,224.60000610351562,220.1999969482422,221.0,166738.0
+2022-06-06,221.0,225.0,220.8000030517578,224.0,302126.0
+2022-06-07,222.60000610351562,222.8000030517578,216.8000030517578,218.1999969482422,563483.0
+2022-06-08,218.1999969482422,218.1999969482422,206.60000610351562,208.0,594085.0
+2022-06-09,207.0,214.39999389648438,206.0,214.39999389648438,492785.0
+2022-06-12,214.0,214.0,209.0,209.1999969482422,138397.0
+2022-06-13,210.0,213.8000030517578,204.0,208.8000030517578,463039.0
+2022-06-14,205.8000030517578,210.1999969482422,195.8000030517578,199.8000030517578,633248.0
+2022-06-15,201.0,204.39999389648438,199.60000610351562,201.39999389648438,280534.0
+2022-06-16,201.39999389648438,203.8000030517578,192.0,198.0,1726567.0
+2022-06-19,193.0,194.0,186.0,186.8000030517578,286579.0
+2022-06-20,185.1999969482422,188.0,173.1999969482422,174.0,701025.0
+2022-06-21,175.39999389648438,184.1999969482422,175.39999389648438,181.0,1289127.0
+2022-06-22,180.0,180.0,169.60000610351562,170.8000030517578,568430.0
+2022-06-23,171.0,177.0,167.0,169.0,447175.0
+2022-06-26,176.0,176.0,170.1999969482422,171.0,307613.0
+2022-06-27,171.39999389648438,175.39999389648438,169.0,175.0,364500.0
+2022-06-28,175.0,179.0,173.60000610351562,178.8000030517578,702780.0
+2022-06-29,178.60000610351562,185.0,177.1999969482422,184.0,503815.0
+2022-06-30,184.0,191.60000610351562,183.1999969482422,189.0,513572.0
+2022-07-03,189.60000610351562,194.39999389648438,189.60000610351562,193.60000610351562,298344.0
+2022-07-04,193.0,199.60000610351562,187.8000030517578,197.8000030517578,429625.0
+2022-07-05,199.0,200.0,193.0,193.0,217467.0
+2022-07-06,189.1999969482422,192.8000030517578,185.8000030517578,192.8000030517578,242635.0
+2022-07-13,192.8000030517578,197.39999389648438,191.0,197.0,262078.0
+2022-07-14,196.39999389648438,196.60000610351562,187.8000030517578,193.0,179520.0
+2022-07-17,194.8000030517578,196.8000030517578,193.0,193.39999389648438,156728.0
+2022-07-18,194.0,195.39999389648438,191.8000030517578,195.39999389648438,175343.0
+2022-07-19,195.1999969482422,201.0,193.8000030517578,200.0,451164.0
+2022-07-20,202.0,205.8000030517578,196.1999969482422,199.8000030517578,372501.0
+2022-07-21,200.39999389648438,203.39999389648438,199.0,200.39999389648438,274170.0
+2022-07-24,201.0,206.39999389648438,200.60000610351562,204.0,310471.0
+2022-07-25,203.1999969482422,204.39999389648438,197.60000610351562,198.0,201580.0
+2022-07-26,200.0,207.1999969482422,200.0,204.39999389648438,456954.0
+2022-07-27,205.39999389648438,222.8000030517578,204.60000610351562,213.0,1079604.0
+2022-07-28,214.0,221.39999389648438,214.0,221.0,519331.0
+2022-07-31,223.0,226.39999389648438,223.0,224.60000610351562,271975.0
+2022-08-01,224.1999969482422,224.1999969482422,219.8000030517578,221.39999389648438,331458.0
+2022-08-02,221.39999389648438,221.39999389648438,215.0,218.60000610351562,354520.0
+2022-08-03,216.0,220.0,215.39999389648438,220.0,330113.0
+2022-08-04,220.0,220.0,216.60000610351562,216.60000610351562,197688.0
+2022-08-07,217.1999969482422,218.0,213.60000610351562,215.0,116887.0
+2022-08-08,215.1999969482422,216.8000030517578,213.60000610351562,214.8000030517578,77489.0
+2022-08-09,213.60000610351562,219.0,213.60000610351562,215.60000610351562,175083.0
+2022-08-10,215.39999389648438,220.60000610351562,215.39999389648438,220.60000610351562,242877.0
+2022-08-11,220.8000030517578,221.60000610351562,217.60000610351562,218.0,147804.0
+2022-08-14,216.0,216.1999969482422,213.0,214.39999389648438,135099.0
+2022-08-15,213.0,216.60000610351562,213.0,216.0,160829.0
+2022-08-16,216.1999969482422,216.60000610351562,214.0,215.0,190467.0
+2022-08-17,216.0,221.0,215.1999969482422,219.0,439033.0
+2022-08-18,219.0,222.60000610351562,218.39999389648438,219.0,539175.0
+2022-08-21,219.0,219.0,219.0,219.0,0.0
+2022-08-22,225.1999969482422,228.0,222.39999389648438,228.0,494717.0
+2022-08-23,228.0,233.39999389648438,222.39999389648438,222.39999389648438,620227.0
+2022-08-24,222.0,224.0,218.0,220.60000610351562,420467.0
+2022-08-25,220.8000030517578,223.8000030517578,220.8000030517578,221.60000610351562,150210.0
+2022-08-28,219.0,222.8000030517578,218.0,221.0,119897.0
+2022-08-29,220.39999389648438,225.0,220.39999389648438,221.39999389648438,168716.0
+2022-08-30,221.1999969482422,228.1999969482422,221.1999969482422,224.0,425103.0
+2022-08-31,224.8000030517578,227.60000610351562,221.1999969482422,227.60000610351562,313353.0
+2022-09-01,226.8000030517578,246.1999969482422,224.39999389648438,238.0,1470651.0
+2022-09-04,239.0,245.0,239.0,243.1999969482422,517714.0
+2022-09-05,242.1999969482422,242.1999969482422,230.0,230.0,735241.0
+2022-09-06,230.0,235.8000030517578,226.0,226.1999969482422,451019.0
+2022-09-07,226.0,227.39999389648438,220.0,220.8000030517578,321487.0
+2022-09-08,221.39999389648438,225.1999969482422,217.39999389648438,221.39999389648438,336535.0
+2022-09-11,223.8000030517578,225.8000030517578,222.8000030517578,223.1999969482422,153305.0
+2022-09-12,223.1999969482422,226.0,220.1999969482422,222.1999969482422,154650.0
+2022-09-13,222.1999969482422,226.60000610351562,218.60000610351562,218.60000610351562,454954.0
+2022-09-14,215.0,217.0,213.0,214.8000030517578,358198.0
+2022-09-15,215.39999389648438,219.8000030517578,213.39999389648438,219.8000030517578,402551.0
+2022-09-18,215.8000030517578,216.0,202.39999389648438,205.0,558115.0
+2022-09-19,202.1999969482422,204.8000030517578,192.8000030517578,198.8000030517578,699850.0
+2022-09-20,200.0,204.8000030517578,200.0,203.39999389648438,456522.0
+2022-09-21,203.39999389648438,203.39999389648438,196.39999389648438,198.39999389648438,226353.0
+2022-09-25,190.1999969482422,196.8000030517578,190.1999969482422,194.1999969482422,338511.0
+2022-09-26,195.39999389648438,198.39999389648438,194.0,195.0,385871.0
+2022-09-27,196.1999969482422,203.39999389648438,196.1999969482422,202.1999969482422,292573.0
+2022-09-28,204.0,205.39999389648438,199.8000030517578,202.1999969482422,350869.0
+2022-09-29,202.8000030517578,206.8000030517578,201.39999389648438,201.39999389648438,280964.0
+2022-10-02,202.0,203.60000610351562,200.0,201.8000030517578,146289.0
+2022-10-03,201.8000030517578,206.60000610351562,201.8000030517578,204.60000610351562,274390.0
+2022-10-04,204.60000610351562,204.60000610351562,204.60000610351562,204.60000610351562,0.0
+2022-10-05,217.0,218.8000030517578,211.0,212.39999389648438,295647.0
+2022-10-06,214.8000030517578,215.0,211.39999389648438,212.1999969482422,154568.0
+2022-10-09,212.0,212.0,207.1999969482422,207.1999969482422,123737.0
+2022-10-10,207.0,209.1999969482422,205.0,209.1999969482422,80218.0
+2022-10-11,209.0,211.60000610351562,207.39999389648438,209.39999389648438,172349.0
+2022-10-12,208.60000610351562,210.39999389648438,207.39999389648438,207.39999389648438,124370.0
+2022-10-13,207.8000030517578,208.8000030517578,201.1999969482422,201.1999969482422,221486.0
+2022-10-16,201.60000610351562,203.8000030517578,200.8000030517578,201.1999969482422,95621.0
+2022-10-17,201.1999969482422,206.8000030517578,201.0,206.0,289822.0
+2022-10-18,207.8000030517578,213.8000030517578,207.8000030517578,213.0,537022.0
+2022-10-19,214.8000030517578,216.0,213.1999969482422,215.0,289692.0
+2022-10-20,215.0,222.0,214.60000610351562,221.8000030517578,445941.0
+2022-10-23,222.39999389648438,225.60000610351562,222.0,224.60000610351562,233936.0
+2022-10-24,224.39999389648438,233.0,223.0,231.0,547354.0
+2022-10-25,233.0,238.1999969482422,225.8000030517578,227.39999389648438,480247.0
+2022-10-26,227.39999389648438,230.1999969482422,221.0,222.60000610351562,186734.0
+2022-10-27,222.60000610351562,226.60000610351562,220.0,223.0,125051.0
+2022-10-30,211.0,220.0,211.0,218.0,155121.0
+2022-10-31,218.0,218.0,218.0,218.0,0.0
+2022-11-01,216.39999389648438,223.0,212.8000030517578,223.0,298730.0
+2022-11-02,225.0,225.0,214.8000030517578,216.60000610351562,184216.0
+2022-11-03,217.8000030517578,220.8000030517578,216.0,218.60000610351562,103132.0
+2022-11-06,225.8000030517578,225.8000030517578,218.60000610351562,219.60000610351562,146120.0
+2022-11-07,219.8000030517578,219.8000030517578,215.0,219.8000030517578,122647.0
+2022-11-08,217.1999969482422,221.0,210.0,214.0,302395.0
+2022-11-09,214.0,214.0,206.8000030517578,209.8000030517578,233716.0
+2022-11-10,207.0,209.60000610351562,205.1999969482422,209.60000610351562,188232.0
+2022-11-13,196.0,196.0,188.8000030517578,188.8000030517578,13945501.0
+2022-11-14,183.0,185.0,174.1999969482422,177.1999969482422,2379469.0
+2022-11-15,177.60000610351562,182.60000610351562,175.0,180.1999969482422,1825597.0
+2022-11-16,179.8000030517578,182.1999969482422,177.0,178.1999969482422,492992.0
+2022-11-17,178.0,178.8000030517578,172.0,172.0,814622.0
+2022-11-20,172.1999969482422,173.0,168.0,168.0,403732.0
+2022-11-21,168.0,168.0,158.8000030517578,160.39999389648438,1445365.0
+2022-11-22,162.0,170.0,160.8000030517578,169.60000610351562,854791.0
+2022-11-24,171.60000610351562,171.60000610351562,163.0,163.0,502482.0
+2022-11-27,164.0,165.1999969482422,160.1999969482422,165.1999969482422,221011.0
+2022-11-28,164.0,166.1999969482422,163.0,165.0,271119.0
+2022-11-29,164.8000030517578,166.1999969482422,162.0,162.0,430112.0
+2022-11-30,162.0,162.0,162.0,162.0,0.0
+2022-12-01,162.0,162.0,162.0,162.0,0.0
+2022-12-04,170.8000030517578,170.8000030517578,166.1999969482422,166.39999389648438,146739.0
+2022-12-05,167.1999969482422,168.60000610351562,163.0,163.0,350585.0
+2022-12-06,162.60000610351562,164.8000030517578,160.8000030517578,164.1999969482422,212724.0
+2022-12-07,165.0,165.0,157.39999389648438,157.39999389648438,399952.0
+2022-12-08,158.39999389648438,158.8000030517578,149.1999969482422,150.1999969482422,984321.0
+2022-12-11,150.0,157.8000030517578,149.1999969482422,152.1999969482422,615663.0
+2022-12-12,152.0,153.60000610351562,151.0,152.8000030517578,487751.0
+2022-12-13,154.1999969482422,162.0,154.1999969482422,160.0,419822.0
+2022-12-14,160.0,171.0,159.8000030517578,169.8000030517578,716815.0
+2022-12-15,169.60000610351562,176.0,168.0,175.1999969482422,769056.0
+2022-12-18,176.0,179.0,175.1999969482422,177.0,408847.0
+2022-12-19,176.8000030517578,179.0,175.60000610351562,178.0,503659.0
+2022-12-20,175.1999969482422,176.1999969482422,173.8000030517578,174.0,637960.0
+2022-12-21,174.0,177.0,174.0,176.0,221317.0
+2022-12-22,176.1999969482422,178.0,175.1999969482422,175.1999969482422,265680.0
+2022-12-25,175.1999969482422,177.39999389648438,175.0,176.1999969482422,108592.0
+2022-12-26,176.1999969482422,178.60000610351562,176.0,177.0,117531.0
+2022-12-27,176.1999969482422,181.0,176.1999969482422,180.0,447576.0
+2022-12-28,181.0,183.8000030517578,180.0,183.1999969482422,444176.0
+2022-12-29,181.0,182.1999969482422,180.8000030517578,181.0,184532.0
+2023-01-01,182.0,183.60000610351562,181.8000030517578,183.1999969482422,120314.0
+2023-01-02,183.0,184.60000610351562,181.39999389648438,183.8000030517578,260786.0
+2023-01-03,183.8000030517578,183.8000030517578,183.8000030517578,183.8000030517578,0.0
+2023-01-04,184.0,187.1999969482422,178.60000610351562,180.1999969482422,592986.0
+2023-01-05,180.1999969482422,181.39999389648438,178.0,178.0,195006.0
+2023-01-08,178.0,180.0,178.0,180.0,105459.0
+2023-01-09,180.0,183.1999969482422,179.8000030517578,180.0,265382.0
+2023-01-10,180.0,187.60000610351562,180.0,185.0,442904.0
+2023-01-11,185.0,187.8000030517578,183.1999969482422,184.0,320280.0
+2023-01-12,183.1999969482422,184.60000610351562,180.0,181.39999389648438,227960.0
+2023-01-15,181.39999389648438,181.39999389648438,181.39999389648438,181.39999389648438,0.0
+2023-01-16,178.0,181.60000610351562,177.8000030517578,180.60000610351562,102878.0
+2023-01-17,180.39999389648438,180.39999389648438,174.1999969482422,175.60000610351562,438480.0
+2023-01-18,180.39999389648438,180.39999389648438,174.1999969482422,175.60000610351562,438480.0
+2023-01-19,170.0,170.8000030517578,167.0,167.0,379917.0
+2023-01-22,167.0,167.0,167.0,167.0,0.0
+2023-01-23,168.60000610351562,169.0,163.1999969482422,166.60000610351562,376782.0
+2023-01-24,166.8000030517578,172.1999969482422,166.60000610351562,171.1999969482422,465102.0
+2023-01-25,171.60000610351562,172.8000030517578,169.8000030517578,171.1999969482422,228904.0
+2023-01-26,171.1999969482422,172.0,167.60000610351562,167.8000030517578,311440.0
+2023-01-29,168.0,168.39999389648438,164.8000030517578,165.0,212390.0
+2023-01-30,165.1999969482422,167.1999969482422,164.39999389648438,164.60000610351562,229361.0
+2023-01-31,164.60000610351562,164.60000610351562,159.1999969482422,162.0,661053.0
+2023-02-01,162.0,164.0,161.0,162.1999969482422,298526.0
+2023-02-02,162.8000030517578,163.1999969482422,160.60000610351562,161.0,126303.0
+2023-02-05,160.8000030517578,162.0,159.1999969482422,160.60000610351562,89100.0
+2023-02-06,160.39999389648438,163.1999969482422,158.1999969482422,162.60000610351562,240431.0
+2023-02-07,163.0,166.1999969482422,161.60000610351562,162.1999969482422,269093.0
+2023-02-08,162.1999969482422,164.0,159.60000610351562,160.60000610351562,266967.0
+2023-02-09,160.1999969482422,161.39999389648438,159.8000030517578,161.0,153000.0
+2023-02-12,161.0,161.0,161.0,161.0,0.0
+2023-02-13,162.0,163.0,161.8000030517578,161.8000030517578,225508.0
+2023-02-14,162.39999389648438,164.39999389648438,161.8000030517578,164.0,286731.0
+2023-02-15,164.0,166.1999969482422,163.60000610351562,164.8000030517578,312063.0
+2023-02-16,164.8000030517578,164.8000030517578,161.1999969482422,161.39999389648438,317330.0
+2023-02-19,162.0,162.1999969482422,159.8000030517578,160.0,120478.0
+2023-02-20,160.0,160.60000610351562,155.8000030517578,156.0,234701.0
+2023-02-21,156.0,156.0,151.60000610351562,153.39999389648438,229432.0
+2023-02-23,153.0,157.60000610351562,152.60000610351562,157.60000610351562,211330.0
+2023-02-26,156.8000030517578,156.8000030517578,150.1999969482422,150.1999969482422,270619.0
+2023-02-27,150.0,150.1999969482422,138.39999389648438,139.8000030517578,1243400.0
+2023-02-28,139.8000030517578,143.8000030517578,138.8000030517578,142.8000030517578,723584.0
+2023-03-01,143.0,144.1999969482422,140.0,141.39999389648438,158.0
+2023-03-02,142.0,144.8000030517578,142.0,142.39999389648438,600.0
+2023-03-05,144.39999389648438,144.39999389648438,142.60000610351562,144.0,131.0
+2023-03-06,144.0,144.0,144.0,144.0,0.0
+2023-03-07,144.0,144.0,144.0,144.0,0.0
+2023-03-08,141.8000030517578,142.0,140.0,142.0,161.0
+2023-03-09,142.0,142.0,142.0,142.0,0.0
+2023-03-12,142.0,142.0,142.0,142.0,0.0
+2023-03-13,142.0,142.0,142.0,142.0,0.0
+2023-03-14,142.0,146.0,141.0,141.0,530.0
+2023-03-15,139.8000030517578,141.8000030517578,134.8000030517578,136.1999969482422,400.0
+2023-03-16,136.1999969482422,138.1999969482422,135.0,136.0,301.0
+2023-03-19,136.0,136.0,136.0,136.0,0.0
+2023-03-20,137.0,140.0,136.60000610351562,138.8000030517578,212.0
+2023-03-21,138.8000030517578,141.60000610351562,138.8000030517578,141.60000610351562,108.0
+2023-03-22,141.8000030517578,145.0,139.1999969482422,139.8000030517578,360.0
+2023-03-23,139.60000610351562,141.60000610351562,139.0,140.8000030517578,3629.0
+2023-03-26,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0
+2023-03-27,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0
+2023-03-28,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0
+2023-03-29,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0
+2023-03-30,143.8000030517578,146.39999389648438,143.60000610351562,144.39999389648438,741.0
+2023-04-02,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0
+2023-04-03,154.0,160.39999389648438,154.0,157.8000030517578,194.0
+2023-04-04,157.8000030517578,160.39999389648438,157.0,158.39999389648438,200.0
+2023-04-05,158.8000030517578,159.1999969482422,156.0,157.1999969482422,100.0
+2023-04-06,157.1999969482422,157.60000610351562,155.8000030517578,156.60000610351562,100.0
+2023-04-09,156.0,162.0,156.0,161.0,1000.0
+2023-04-10,162.0,162.0,158.60000610351562,158.60000610351562,200.0
+2023-04-11,158.60000610351562,158.60000610351562,153.8000030517578,155.0,170.0
+2023-04-12,155.0,157.60000610351562,154.0,156.1999969482422,200.0
+2023-04-13,157.0,160.0,154.8000030517578,160.0,250.0
+2023-04-16,158.8000030517578,163.60000610351562,157.39999389648438,163.60000610351562,100.0
+2023-04-17,163.0,170.0,162.8000030517578,167.8000030517578,200.0
+2023-04-25,170.0,172.0,166.39999389648438,167.0,200.0
+2023-04-26,167.8000030517578,170.39999389648438,167.1999969482422,169.60000610351562,610.0
+2023-04-27,169.60000610351562,169.60000610351562,166.8000030517578,167.1999969482422,116.0
+2023-04-30,167.1999969482422,167.1999969482422,167.1999969482422,167.1999969482422,0.0
+2023-05-01,167.1999969482422,167.1999969482422,167.1999969482422,167.1999969482422,0.0
+2023-05-02,167.1999969482422,169.8000030517578,165.60000610351562,165.60000610351562,183.0
+2023-05-03,165.60000610351562,167.0,162.60000610351562,164.39999389648438,166.0
+2023-05-04,163.8000030517578,167.0,163.39999389648438,164.60000610351562,199.0
+2023-05-07,165.0,169.8000030517578,165.0,168.1999969482422,124.0
+2023-05-08,168.8000030517578,170.0,168.0,168.60000610351562,100.0
+2023-05-09,170.0,170.0,167.8000030517578,169.1999969482422,200.0
+2023-05-10,169.1999969482422,171.0,167.8000030517578,169.0,250.0
+2023-05-11,168.39999389648438,171.0,167.60000610351562,170.8000030517578,295.0
+2023-05-14,171.1999969482422,171.8000030517578,168.39999389648438,169.8000030517578,100.0
+2023-05-15,170.0,170.1999969482422,167.8000030517578,169.39999389648438,300.0
+2023-05-16,168.1999969482422,170.60000610351562,168.0,168.1999969482422,1565.0
+2023-05-17,168.0,169.39999389648438,167.60000610351562,169.1999969482422,239.0
+2023-05-18,169.39999389648438,173.39999389648438,169.39999389648438,170.0,200.0
+2023-05-21,170.60000610351562,171.1999969482422,168.8000030517578,169.1999969482422,147.0
+2023-05-22,169.0,169.1999969482422,167.60000610351562,168.8000030517578,100.0
+2023-05-23,168.8000030517578,169.39999389648438,166.60000610351562,166.60000610351562,389.0
+2023-05-24,166.60000610351562,166.60000610351562,164.0,165.0,101.0
+2023-05-25,165.0,165.0,162.60000610351562,162.60000610351562,3231.0
+2023-05-28,163.0,163.8000030517578,160.39999389648438,160.8000030517578,281.0
+2023-05-29,161.0,162.0,160.0,161.1999969482422,100.0
+2023-05-30,161.39999389648438,165.1999969482422,161.1999969482422,164.1999969482422,143.0
+2023-05-31,164.0,164.0,160.1999969482422,160.1999969482422,200.0
+2023-06-01,161.0,162.1999969482422,160.0,161.1999969482422,2000.0
+2023-06-04,162.60000610351562,165.1999969482422,161.8000030517578,164.8000030517578,250.0
+2023-06-05,163.8000030517578,166.8000030517578,163.60000610351562,165.8000030517578,200.0
+2023-06-06,165.8000030517578,168.39999389648438,165.1999969482422,166.8000030517578,129.0
+2023-06-07,168.0,169.0,167.1999969482422,168.39999389648438,94.0
+2023-06-08,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0
+2023-06-11,167.0,169.8000030517578,166.60000610351562,169.8000030517578,500.0
+2023-06-12,169.8000030517578,177.0,167.8000030517578,177.0,157.0
+2023-06-13,178.39999389648438,184.60000610351562,175.60000610351562,179.39999389648438,1500.0
+2023-06-14,179.39999389648438,194.1999969482422,179.39999389648438,192.8000030517578,270.0
+2023-06-15,193.0,196.60000610351562,191.0,192.0,642.0
+2023-06-18,192.39999389648438,200.8000030517578,192.0,200.0,250.0
+2023-06-19,202.0,204.60000610351562,189.8000030517578,191.1999969482422,690430.0
+2023-06-20,190.0,195.39999389648438,188.39999389648438,192.60000610351562,358767.0
+2023-06-21,192.60000610351562,193.60000610351562,190.60000610351562,192.60000610351562,115794.0
+2023-06-22,191.39999389648438,193.39999389648438,188.1999969482422,188.1999969482422,244040.0
+2023-07-02,188.39999389648438,191.8000030517578,188.39999389648438,189.8000030517578,129216.0
+2023-07-03,191.8000030517578,195.0,190.39999389648438,195.0,443606.0
+2023-07-04,196.0,198.39999389648438,195.39999389648438,197.8000030517578,297110.0
+2023-07-05,198.0,210.39999389648438,196.60000610351562,202.8000030517578,1319196.0
+2023-07-06,203.0,205.8000030517578,200.39999389648438,201.60000610351562,368190.0
+2023-07-09,201.60000610351562,202.8000030517578,197.0,198.39999389648438,207761.0
+2023-07-10,197.1999969482422,201.39999389648438,195.39999389648438,198.8000030517578,241028.0
+2023-07-11,199.39999389648438,200.39999389648438,194.39999389648438,195.8000030517578,309798.0
+2023-07-12,196.1999969482422,198.0,195.0,195.60000610351562,311653.0
+2023-07-13,195.60000610351562,200.8000030517578,193.39999389648438,197.39999389648438,420604.0
+2023-07-16,197.60000610351562,202.0,197.60000610351562,198.60000610351562,276720.0
+2023-07-17,198.1999969482422,199.0,195.0,196.8000030517578,260824.0
+2023-07-18,198.0,200.39999389648438,195.0,196.8000030517578,267779.0
+2023-07-19,196.8000030517578,198.8000030517578,196.0,197.1999969482422,146437.0
+2023-07-20,198.0,199.8000030517578,195.60000610351562,198.60000610351562,198460.0
+2023-07-23,194.0,194.60000610351562,189.60000610351562,193.1999969482422,397469.0
+2023-07-24,193.39999389648438,198.60000610351562,192.60000610351562,197.39999389648438,293359.0
+2023-07-25,197.60000610351562,204.39999389648438,196.39999389648438,204.0,576918.0
+2023-07-26,204.0,206.60000610351562,200.39999389648438,202.39999389648438,383919.0
+2023-07-27,204.0,204.0,199.8000030517578,199.8000030517578,205570.0
+2023-07-30,201.1999969482422,201.39999389648438,197.39999389648438,198.0,71502.0
+2023-07-31,197.1999969482422,202.0,196.39999389648438,201.39999389648438,229737.0
+2023-08-01,201.39999389648438,202.39999389648438,200.0,201.8000030517578,119724.0
+2023-08-02,201.8000030517578,201.8000030517578,198.1999969482422,198.39999389648438,93299.0
+2023-08-03,198.60000610351562,198.60000610351562,194.8000030517578,194.8000030517578,101731.0
+2023-08-06,194.60000610351562,197.8000030517578,193.1999969482422,193.1999969482422,51140.0
+2023-08-07,196.0,196.0,186.60000610351562,186.8000030517578,197182.0
+2023-08-08,186.39999389648438,192.0,181.8000030517578,182.0,379336.0
+2023-08-09,182.60000610351562,185.60000610351562,179.60000610351562,180.0,543010.0
+2023-08-10,179.60000610351562,180.0,177.39999389648438,178.1999969482422,766834.0
+2023-08-13,178.1999969482422,182.60000610351562,177.8000030517578,182.60000610351562,493372.0
+2023-08-14,182.60000610351562,182.60000610351562,180.0,180.60000610351562,266373.0
+2023-08-15,180.60000610351562,186.0,180.60000610351562,185.0,408705.0
+2023-08-16,185.60000610351562,185.8000030517578,183.39999389648438,183.39999389648438,165002.0
+2023-08-17,183.60000610351562,184.8000030517578,180.1999969482422,181.60000610351562,488115.0
+2023-08-20,182.0,185.39999389648438,182.0,183.60000610351562,139976.0
+2023-08-21,183.60000610351562,193.39999389648438,183.60000610351562,189.1999969482422,602455.0
+2023-08-22,191.1999969482422,193.39999389648438,187.8000030517578,188.0,234718.0
+2023-08-23,188.1999969482422,196.0,188.1999969482422,193.39999389648438,580058.0
+2023-08-24,195.1999969482422,197.8000030517578,194.8000030517578,196.0,320424.0
+2023-08-27,197.0,198.60000610351562,196.1999969482422,197.8000030517578,112646.0
+2023-08-28,198.39999389648438,203.0,197.8000030517578,200.1999969482422,482682.0
+2023-08-29,201.39999389648438,202.1999969482422,198.60000610351562,199.0,303406.0
+2023-08-30,199.39999389648438,200.39999389648438,196.60000610351562,200.0,236754.0
+2023-08-31,200.0,201.60000610351562,198.0,198.0,269585.0
+2023-09-03,198.1999969482422,200.1999969482422,197.0,198.1999969482422,131690.0
+2023-09-04,198.1999969482422,201.60000610351562,198.0,201.60000610351562,241947.0
+2023-09-05,202.1999969482422,206.1999969482422,200.0,200.1999969482422,479773.0
+2023-09-06,201.60000610351562,201.60000610351562,199.0,200.0,268385.0
+2023-09-07,199.8000030517578,200.0,190.8000030517578,190.8000030517578,310620.0
+2023-09-10,190.8000030517578,190.8000030517578,190.8000030517578,190.8000030517578,0.0
+2023-09-11,195.0,200.39999389648438,192.60000610351562,199.1999969482422,403722.0
+2023-09-12,200.0,200.0,192.8000030517578,195.0,129935.0
+2023-09-13,196.39999389648438,196.39999389648438,192.8000030517578,194.39999389648438,120573.0
+2023-09-14,193.39999389648438,195.0,191.60000610351562,195.0,135664.0
+2023-09-17,192.60000610351562,193.8000030517578,191.60000610351562,192.0,68152.0
+2023-09-18,191.60000610351562,193.60000610351562,188.8000030517578,188.8000030517578,133011.0
+2023-09-19,188.8000030517578,192.1999969482422,186.60000610351562,192.0,146105.0
+2023-09-20,192.39999389648438,192.39999389648438,189.8000030517578,191.60000610351562,65122.0
+2023-09-21,191.60000610351562,191.60000610351562,187.0,189.0,99357.0
+2023-09-25,188.39999389648438,191.39999389648438,186.1999969482422,188.8000030517578,126609.0
+2023-09-26,188.0,190.60000610351562,186.1999969482422,188.0,150187.0
+2023-09-27,188.39999389648438,195.8000030517578,188.39999389648438,194.0,155074.0
+2023-09-28,194.0,195.8000030517578,191.39999389648438,193.0,125338.0
+2023-10-01,193.0,193.0,193.0,193.0,0.0
+2023-10-02,191.39999389648438,197.8000030517578,191.1999969482422,194.8000030517578,203603.0
+2023-10-03,195.0,195.0,192.39999389648438,194.1999969482422,73911.0
+2023-10-04,192.39999389648438,192.60000610351562,189.1999969482422,189.39999389648438,97166.0
+2023-10-05,190.1999969482422,191.0,187.0,188.1999969482422,104895.0
+2023-10-08,188.0,188.8000030517578,178.39999389648438,180.39999389648438,314691.0
+2023-10-09,178.0,183.0,176.39999389648438,179.0,209339.0
+2023-10-10,180.0,182.8000030517578,179.39999389648438,180.0,115471.0
+2023-10-11,179.0,186.39999389648438,179.0,181.8000030517578,254363.0
+2023-10-12,182.39999389648438,183.0,176.39999389648438,180.0,252696.0
+2023-10-15,180.0,181.0,178.39999389648438,179.1999969482422,45402.0
+2023-10-16,180.0,182.0,177.0,179.0,168447.0
+2023-10-17,179.60000610351562,186.0,178.8000030517578,181.1999969482422,450651.0
+2023-10-18,181.1999969482422,184.39999389648438,178.0,178.8000030517578,256461.0
+2023-10-19,178.0,179.1999969482422,173.8000030517578,176.8000030517578,235205.0
+2023-10-22,177.0,178.0,174.39999389648438,176.1999969482422,164350.0
+2023-10-23,176.0,176.1999969482422,163.0,163.0,767478.0
+2023-10-24,162.1999969482422,169.0,161.8000030517578,165.0,516549.0
+2023-10-25,164.8000030517578,166.39999389648438,162.39999389648438,164.39999389648438,203703.0
+2023-10-26,164.39999389648438,164.39999389648438,162.1999969482422,162.1999969482422,251987.0
+2023-10-29,161.0,164.8000030517578,159.1999969482422,164.0,118836.0
+2023-10-30,164.1999969482422,168.8000030517578,164.0,165.8000030517578,247878.0
+2023-10-31,165.60000610351562,168.8000030517578,164.8000030517578,166.1999969482422,229052.0
+2023-11-01,167.0,169.0,163.39999389648438,168.0,213937.0
+2023-11-02,169.0,170.1999969482422,166.60000610351562,168.1999969482422,208368.0
+2023-11-05,170.0,171.8000030517578,169.0,171.0,87720.0
+2023-11-06,168.1999969482422,174.39999389648438,168.1999969482422,173.8000030517578,243087.0
+2023-11-07,173.8000030517578,175.0,173.0,174.8000030517578,102560.0
+2023-11-08,174.8000030517578,176.0,173.0,174.1999969482422,140792.0
+2023-11-09,174.0,174.0,171.0,171.0,114453.0
+2023-11-12,171.0,172.8000030517578,168.8000030517578,169.1999969482422,66740.0
+2023-11-13,169.1999969482422,172.39999389648438,168.0,170.39999389648438,186102.0
+2023-11-14,171.1999969482422,179.60000610351562,170.8000030517578,178.39999389648438,317416.0
+2023-11-15,179.1999969482422,181.8000030517578,177.39999389648438,179.39999389648438,186654.0
+2023-11-16,176.8000030517578,183.0,176.8000030517578,183.0,208395.0
+2023-11-19,183.0,185.60000610351562,182.0,182.39999389648438,119674.0
+2023-11-20,183.1999969482422,184.39999389648438,181.1999969482422,182.60000610351562,168576.0
+2023-11-21,181.1999969482422,184.1999969482422,180.8000030517578,183.0,80059.0
+2023-11-22,183.0,183.39999389648438,181.60000610351562,182.8000030517578,77497.0
+2023-11-23,183.0,183.39999389648438,181.60000610351562,182.8000030517578,77497.0
+2023-11-26,179.1999969482422,182.0,179.1999969482422,180.39999389648438,37894.0
+2023-11-27,180.60000610351562,182.0,179.0,179.39999389648438,86625.0
+2023-11-28,179.39999389648438,181.39999389648438,179.39999389648438,181.0,84443.0
+2023-11-29,181.8000030517578,181.8000030517578,179.0,179.0,66374.0
+2023-11-30,179.60000610351562,182.8000030517578,177.60000610351562,182.8000030517578,130627.0
+2023-12-03,183.60000610351562,183.60000610351562,181.8000030517578,182.8000030517578,74231.0
+2023-12-04,182.8000030517578,183.8000030517578,181.39999389648438,181.39999389648438,107169.0
+2023-12-05,181.39999389648438,181.60000610351562,179.1999969482422,179.1999969482422,81120.0
+2023-12-06,180.0,180.60000610351562,179.0,179.0,83625.0
+2023-12-07,179.0,181.0,178.39999389648438,180.39999389648438,114023.0
+2023-12-10,180.1999969482422,182.60000610351562,180.0,181.60000610351562,136364.0
+2023-12-11,181.39999389648438,182.39999389648438,180.60000610351562,181.8000030517578,102373.0
+2023-12-12,181.8000030517578,184.8000030517578,180.1999969482422,182.8000030517578,284128.0
+2023-12-13,184.0,188.39999389648438,183.39999389648438,186.8000030517578,483898.0
+2023-12-14,186.8000030517578,188.0,181.60000610351562,182.0,595993.0
+2023-12-17,182.8000030517578,184.1999969482422,182.0,183.0,149111.0
+2023-12-18,183.0,183.0,180.8000030517578,182.0,163650.0
+2023-12-19,180.8000030517578,183.1999969482422,180.8000030517578,181.39999389648438,151154.0
+2023-12-20,182.39999389648438,182.39999389648438,180.1999969482422,181.8000030517578,79029.0
+2023-12-21,181.60000610351562,181.8000030517578,180.0,180.1999969482422,86971.0
+2023-12-24,180.1999969482422,181.39999389648438,180.1999969482422,181.0,55317.0
+2023-12-25,181.39999389648438,184.60000610351562,181.0,184.1999969482422,326948.0
+2023-12-26,184.60000610351562,186.1999969482422,183.0,183.1999969482422,274882.0
+2023-12-27,184.0,184.39999389648438,182.0,183.0,121474.0
+2023-12-28,183.0,184.0,182.0,183.60000610351562,181963.0
+2023-12-31,184.0,187.8000030517578,183.8000030517578,186.8000030517578,421166.0
+2024-01-01,187.39999389648438,191.8000030517578,187.0,191.8000030517578,432239.0
+2024-01-02,193.0,194.60000610351562,189.8000030517578,191.8000030517578,393353.0
+2024-01-03,191.60000610351562,197.1999969482422,189.60000610351562,193.39999389648438,714613.0
+2024-01-04,191.60000610351562,212.60000610351562,191.1999969482422,212.60000610351562,1800382.0
+2024-01-07,220.0,233.8000030517578,214.0,215.1999969482422,1574447.0
+2024-01-08,216.0,224.8000030517578,212.39999389648438,213.39999389648438,635209.0
+2024-01-09,213.39999389648438,219.60000610351562,209.60000610351562,211.0,495771.0
+2024-01-10,211.0,212.8000030517578,206.39999389648438,207.1999969482422,321546.0
+2024-01-11,207.1999969482422,210.39999389648438,206.0,207.1999969482422,375057.0
+2024-01-14,206.1999969482422,213.1999969482422,203.39999389648438,209.0,379884.0
+2024-01-15,211.0,211.39999389648438,205.60000610351562,206.8000030517578,256511.0
+2024-01-16,206.39999389648438,207.8000030517578,204.0,205.8000030517578,244184.0
+2024-01-17,205.8000030517578,222.39999389648438,205.0,216.60000610351562,1214992.0
+2024-01-18,216.60000610351562,219.39999389648438,208.8000030517578,214.1999969482422,485489.0
+2024-01-21,217.1999969482422,219.0,212.8000030517578,216.8000030517578,291521.0
+2024-01-22,216.8000030517578,216.8000030517578,216.8000030517578,216.8000030517578,0.0
+2024-01-23,220.0,221.39999389648438,217.39999389648438,220.0,253123.0
+2024-01-24,220.0,222.39999389648438,216.0,217.1999969482422,290629.0
+2024-01-25,217.39999389648438,218.1999969482422,214.39999389648438,215.8000030517578,163354.0
+2024-01-28,215.60000610351562,218.60000610351562,213.1999969482422,216.0,159225.0
+2024-01-29,216.0,217.39999389648438,213.1999969482422,213.1999969482422,180144.0
+2024-01-30,213.0,214.8000030517578,206.1999969482422,207.39999389648438,346836.0
+2024-01-31,205.1999969482422,211.0,204.60000610351562,207.1999969482422,233636.0
+2024-02-01,207.39999389648438,214.39999389648438,207.1999969482422,212.39999389648438,412429.0
+2024-02-04,212.39999389648438,215.39999389648438,210.8000030517578,212.39999389648438,117226.0
+2024-02-05,212.39999389648438,212.39999389648438,208.1999969482422,209.0,348102.0
+2024-02-06,209.0,211.39999389648438,207.39999389648438,209.1999969482422,349687.0
+2024-02-07,208.39999389648438,216.1999969482422,208.39999389648438,215.60000610351562,605286.0
+2024-02-08,208.39999389648438,216.1999969482422,208.39999389648438,215.60000610351562,605286.0
+2024-02-11,218.0,219.39999389648438,216.0,216.60000610351562,201693.0
+2024-02-12,216.60000610351562,216.60000610351562,211.39999389648438,213.8000030517578,458302.0
+2024-02-13,213.8000030517578,223.8000030517578,213.1999969482422,221.8000030517578,1013854.0
+2024-02-14,220.0,228.0,219.0,225.60000610351562,705271.0
+2024-02-15,227.0,234.1999969482422,226.8000030517578,232.60000610351562,797819.0
+2024-02-18,233.60000610351562,235.8000030517578,228.0,228.1999969482422,349362.0
+2024-02-19,228.60000610351562,231.8000030517578,225.8000030517578,230.60000610351562,302723.0
+2024-02-20,229.60000610351562,234.1999969482422,228.0,229.0,218400.0
+2024-02-21,229.0,229.8000030517578,226.0,226.1999969482422,192957.0
+2024-02-25,226.1999969482422,230.60000610351562,226.1999969482422,230.0,238765.0
+2024-02-26,229.60000610351562,237.0,229.1999969482422,235.60000610351562,576893.0
+2024-02-27,235.60000610351562,239.0,232.1999969482422,239.0,386660.0
+2024-02-28,239.8000030517578,248.1999969482422,238.39999389648438,244.39999389648438,481849.0
+2024-02-29,244.39999389648438,246.0,239.0,242.0,307226.0
+2024-03-03,242.0,248.0,238.8000030517578,247.0,329621.0
+2024-03-04,247.0,249.8000030517578,243.1999969482422,245.0,544879.0
+2024-03-05,245.0,245.0,245.0,245.0,0.0
+2024-03-06,252.39999389648438,257.0,249.39999389648438,252.39999389648438,290623.0
+2024-03-07,252.60000610351562,257.79998779296875,251.0,256.0,224109.0
+2024-03-10,250.0,250.0,242.0,246.0,404827.0
+2024-03-11,246.0,253.60000610351562,244.60000610351562,249.1999969482422,335112.0
+2024-03-12,247.8000030517578,254.8000030517578,246.1999969482422,250.0,304860.0
+2024-03-13,250.0,257.6000061035156,247.1999969482422,256.3999938964844,233957.0
+2024-03-14,256.3999938964844,279.0,256.20001220703125,277.79998779296875,727608.0
+2024-03-17,280.0,284.79998779296875,271.0,272.0,283078.0
+2024-03-18,276.79998779296875,276.79998779296875,264.20001220703125,265.0,415798.0
+2024-03-19,265.0,273.3999938964844,265.0,270.79998779296875,345449.0
+2024-03-20,271.0,276.0,267.0,270.0,236472.0
+2024-03-21,273.3999938964844,274.79998779296875,268.6000061035156,271.0,121369.0
+2024-03-24,271.0,273.20001220703125,265.79998779296875,268.6000061035156,45889.0
+2024-03-25,262.0,272.3999938964844,262.0,267.20001220703125,95600.0
+2024-03-26,265.79998779296875,274.79998779296875,261.6000061035156,264.3999938964844,208924.0
+2024-03-27,264.0,274.6000061035156,262.79998779296875,274.6000061035156,166602.0
+2024-03-28,274.79998779296875,276.79998779296875,268.0,272.79998779296875,152988.0
+2024-03-31,268.79998779296875,272.0,267.20001220703125,268.20001220703125,52065.0
+2024-04-01,266.6000061035156,271.3999938964844,265.20001220703125,268.0,79935.0
+2024-04-02,268.0,271.3999938964844,264.20001220703125,268.20001220703125,137586.0
+2024-04-03,270.0,279.0,270.0,276.20001220703125,1226743.0
+2024-04-04,277.0,284.79998779296875,277.0,281.3999938964844,196108.0
+2024-04-14,,,,,
+2024-04-15,277.79998779296875,277.79998779296875,268.0,270.3999938964844,292034.0
+2024-04-16,269.79998779296875,269.79998779296875,255.60000610351562,259.0,577909.0
+2024-04-17,259.0,263.79998779296875,256.0,260.0,254216.0
+2024-04-18,262.0,264.6000061035156,260.0,260.6000061035156,278387.0
+2024-04-21,261.3999938964844,268.0,261.0,265.0,302975.0
+2024-04-22,266.20001220703125,272.0,263.0,265.3999938964844,221523.0
+2024-04-23,265.6000061035156,279.20001220703125,265.6000061035156,272.20001220703125,277511.0
+2024-04-24,272.20001220703125,275.6000061035156,259.20001220703125,259.20001220703125,302122.0
+2024-04-25,260.20001220703125,267.0,259.79998779296875,261.20001220703125,263878.0
+2024-04-28,261.20001220703125,261.20001220703125,261.20001220703125,261.20001220703125,0.0
+2024-04-29,262.0,271.6000061035156,261.0,263.20001220703125,191737.0
+2024-04-30,262.20001220703125,265.0,260.3999938964844,264.79998779296875,89901.0
+2024-05-01,261.3999938964844,264.79998779296875,259.20001220703125,260.0,153517.0
+2024-05-02,261.79998779296875,262.6000061035156,260.0,260.79998779296875,90968.0
+2024-05-05,268.0,270.3999938964844,261.20001220703125,262.3999938964844,306693.0
+2024-05-06,262.3999938964844,264.6000061035156,252.60000610351562,255.60000610351562,322121.0
+2024-05-07,253.39999389648438,253.39999389648438,245.60000610351562,247.60000610351562,384750.0
+2024-05-08,248.8000030517578,253.0,247.1999969482422,251.0,410646.0
+2024-05-09,249.1999969482422,250.0,245.1999969482422,246.60000610351562,166100.0
+2024-05-12,246.0,246.0,239.8000030517578,242.0,122229.0
+2024-05-13,240.8000030517578,245.0,238.8000030517578,242.8000030517578,135247.0
+2024-05-14,242.8000030517578,243.39999389648438,236.0,237.8000030517578,119949.0
+2024-05-15,237.60000610351562,242.1999969482422,237.1999969482422,239.8000030517578,153654.0
+2024-05-16,242.0,245.0,239.8000030517578,245.0,179882.0
+2024-05-19,245.0,245.0,245.0,245.0,0.0
+2024-05-20,238.0,242.39999389648438,238.0,238.39999389648438,89023.0
+2024-05-21,240.0,242.0,238.39999389648438,241.60000610351562,64834.0
+2024-05-22,239.8000030517578,242.1999969482422,235.8000030517578,237.8000030517578,83400.0
+2024-05-23,237.60000610351562,238.0,233.39999389648438,236.8000030517578,60363.0
+2024-05-26,236.8000030517578,237.39999389648438,234.1999969482422,234.1999969482422,39684.0
+2024-05-27,235.0,238.39999389648438,233.60000610351562,237.0,115043.0
+2024-05-28,236.0,237.39999389648438,234.0,234.0,146418.0
+2024-05-29,235.0,237.60000610351562,230.60000610351562,236.39999389648438,157522.0
+2024-05-30,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0
+2024-06-02,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0
+2024-06-03,240.39999389648438,249.60000610351562,240.39999389648438,248.8000030517578,258221.0
+2024-06-04,248.60000610351562,250.39999389648438,244.8000030517578,246.1999969482422,164415.0
+2024-06-05,246.1999969482422,246.60000610351562,240.60000610351562,242.60000610351562,87916.0
+2024-06-06,241.0,250.0,239.8000030517578,246.8000030517578,160238.0
+2024-06-09,246.8000030517578,254.39999389648438,245.8000030517578,254.0,163191.0
+2024-06-10,254.0,255.60000610351562,251.39999389648438,252.39999389648438,119850.0
+2024-06-11,252.39999389648438,256.6000061035156,246.8000030517578,247.0,194226.0
+2024-06-12,246.0,249.60000610351562,242.0,243.8000030517578,140550.0
+2024-06-13,243.0,244.39999389648438,237.1999969482422,237.1999969482422,213452.0
+2024-06-23,240.1999969482422,243.8000030517578,238.39999389648438,239.60000610351562,65642.0
+2024-06-24,239.0,242.60000610351562,236.60000610351562,239.60000610351562,149154.0
+2024-06-25,235.1999969482422,246.60000610351562,235.1999969482422,245.8000030517578,162898.0
+2024-06-26,243.39999389648438,247.39999389648438,243.39999389648438,245.60000610351562,102544.0
+2024-06-27,247.60000610351562,252.39999389648438,247.39999389648438,249.1999969482422,133740.0
+2024-06-30,249.1999969482422,249.1999969482422,249.1999969482422,249.1999969482422,0.0
+2024-07-01,245.0,245.60000610351562,236.8000030517578,238.0,133713.0
+2024-07-02,237.60000610351562,239.39999389648438,228.8000030517578,229.0,290393.0
+2024-07-03,229.60000610351562,236.1999969482422,228.8000030517578,234.1999969482422,153938.0
+2024-07-04,235.0,235.0,229.39999389648438,231.8000030517578,139117.0
+2024-07-07,232.0,235.8000030517578,232.0,234.0,55224.0
+2024-07-08,232.8000030517578,236.0,232.1999969482422,233.60000610351562,101686.0
+2024-07-09,232.60000610351562,237.39999389648438,229.8000030517578,231.0,143167.0
+2024-07-10,231.1999969482422,232.1999969482422,228.0,229.39999389648438,111019.0
+2024-07-11,229.60000610351562,233.39999389648438,229.0,233.39999389648438,133901.0
+2024-07-14,232.0,239.1999969482422,232.0,237.0,163886.0
+2024-07-15,235.1999969482422,237.0,231.60000610351562,235.0,188311.0
+2024-07-16,234.60000610351562,238.8000030517578,233.8000030517578,237.60000610351562,141013.0
+2024-07-17,238.0,243.39999389648438,238.0,241.1999969482422,166338.0
+2024-07-18,240.1999969482422,243.8000030517578,240.1999969482422,243.0,126728.0
+2024-07-21,244.0,254.0,243.39999389648438,247.39999389648438,278274.0
+2024-07-22,248.0,249.39999389648438,243.60000610351562,245.60000610351562,96577.0
+2024-07-23,245.0,245.0,240.0,240.0,71677.0
+2024-07-24,240.0,240.0,235.8000030517578,237.1999969482422,154914.0
+2024-07-25,236.0,236.0,229.1999969482422,231.0,214508.0
+2024-07-28,231.0,233.8000030517578,230.0,233.0,128206.0
+2024-07-29,233.0,238.1999969482422,231.0,232.0,181658.0
+2024-07-30,232.0,232.8000030517578,228.0,229.8000030517578,93213.0
+2024-07-31,229.8000030517578,232.8000030517578,221.8000030517578,231.60000610351562,267700.0
+2024-08-01,231.8000030517578,231.8000030517578,226.1999969482422,230.1999969482422,111323.0
+2024-08-04,220.0,227.8000030517578,220.0,220.0,122563.0
+2024-08-05,218.0,225.0,214.60000610351562,220.8000030517578,253027.0
+2024-08-06,221.39999389648438,227.39999389648438,218.0,220.8000030517578,184982.0
+2024-08-07,221.0,224.1999969482422,220.0,220.1999969482422,125684.0
+2024-08-08,220.0,225.0,218.39999389648438,219.0,159650.0
+2024-08-11,220.0,227.60000610351562,220.0,226.60000610351562,92210.0
+2024-08-12,226.60000610351562,230.60000610351562,225.1999969482422,225.1999969482422,70062.0
+2024-08-13,225.0,230.39999389648438,223.60000610351562,228.39999389648438,114736.0
+2024-08-14,228.8000030517578,236.0,228.8000030517578,234.0,153103.0
+2024-08-15,235.1999969482422,236.39999389648438,231.60000610351562,233.0,97538.0
+2024-08-18,233.0,235.39999389648438,232.8000030517578,234.1999969482422,44291.0
+2024-08-19,233.0,234.60000610351562,231.8000030517578,234.60000610351562,53394.0
+2024-08-20,234.8000030517578,236.1999969482422,233.1999969482422,233.39999389648438,80570.0
+2024-08-21,232.1999969482422,239.8000030517578,232.1999969482422,239.0,189784.0
+2024-08-22,239.60000610351562,242.0,237.8000030517578,239.39999389648438,131532.0
+2024-08-25,240.0,241.8000030517578,239.8000030517578,240.0,88482.0
+2024-08-26,239.39999389648438,247.60000610351562,239.1999969482422,245.39999389648438,220414.0
+2024-08-27,245.39999389648438,247.0,244.0,245.8000030517578,226573.0
+2024-08-28,245.8000030517578,246.1999969482422,237.60000610351562,240.0,118365.0
+2024-08-29,240.39999389648438,245.0,235.8000030517578,245.0,195098.0
+2024-09-01,244.8000030517578,244.8000030517578,241.8000030517578,244.0,54043.0
+2024-09-02,244.0,246.0,242.39999389648438,242.39999389648438,91834.0
+2024-09-03,243.0,243.8000030517578,239.60000610351562,240.39999389648438,89884.0
+2024-09-04,239.39999389648438,239.39999389648438,233.60000610351562,238.1999969482422,126950.0
+2024-09-05,238.39999389648438,238.39999389648438,235.8000030517578,236.1999969482422,62357.0
+2024-09-08,234.1999969482422,236.0,229.8000030517578,231.0,81739.0
+2024-09-09,230.60000610351562,232.0,227.0,227.0,102240.0
+2024-09-10,230.0,233.0,228.8000030517578,231.8000030517578,113454.0
+2024-09-11,231.8000030517578,231.8000030517578,225.8000030517578,227.0,89959.0
+2024-09-12,228.0,229.60000610351562,226.0,226.39999389648438,70316.0
+2024-09-15,226.8000030517578,229.39999389648438,226.60000610351562,227.0,44442.0
+2024-09-16,227.0,227.8000030517578,223.8000030517578,225.0,83603.0
+2024-09-17,225.0,226.60000610351562,221.60000610351562,223.0,112035.0
+2024-09-18,222.0,222.60000610351562,219.1999969482422,222.0,180383.0
+2024-09-19,223.0,225.1999969482422,220.1999969482422,223.60000610351562,204305.0
+2024-09-22,223.60000610351562,225.39999389648438,222.39999389648438,222.39999389648438,134390.0
+2024-09-24,224.0,229.1999969482422,221.60000610351562,229.0,259662.0
+2024-09-25,229.39999389648438,232.8000030517578,228.0,232.60000610351562,151366.0
+2024-09-26,232.60000610351562,233.0,229.8000030517578,233.0,119529.0
+2024-09-29,233.0,233.1999969482422,229.39999389648438,230.8000030517578,75328.0
+2024-09-30,230.39999389648438,233.8000030517578,226.1999969482422,226.8000030517578,272530.0
+2024-10-01,227.0,239.60000610351562,227.0,236.39999389648438,357205.0
+2024-10-02,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0
+2024-10-03,228.8000030517578,233.1999969482422,227.39999389648438,230.8000030517578,261981.0
+2024-10-06,230.39999389648438,230.60000610351562,222.0,222.1999969482422,97785.0
+2024-10-07,224.0,225.8000030517578,222.1999969482422,224.0,125995.0
+2024-10-08,223.8000030517578,229.60000610351562,222.60000610351562,227.39999389648438,242876.0
+2024-10-09,227.0,228.60000610351562,224.1999969482422,228.0,265670.0
+2024-10-10,228.0,236.1999969482422,228.0,236.0,248623.0
+2024-10-13,236.0,247.0,235.39999389648438,247.0,223669.0
+2024-10-14,247.0,248.0,242.1999969482422,243.0,234047.0
+2024-10-15,242.1999969482422,248.39999389648438,242.0,243.8000030517578,254604.0
+2024-10-16,244.0,248.0,240.60000610351562,247.8000030517578,134833.0
+2024-10-17,247.0,250.60000610351562,245.60000610351562,247.0,330994.0
+2024-10-20,247.0,249.39999389648438,238.0,246.0,152829.0
+2024-10-21,247.1999969482422,250.1999969482422,242.8000030517578,243.1999969482422,156376.0
+2024-10-22,242.8000030517578,247.60000610351562,241.0,241.0,186937.0
+2024-10-23,241.1999969482422,243.1999969482422,235.1999969482422,238.0,151977.0
+2024-10-24,237.0,240.39999389648438,235.1999969482422,237.0,55181.0
+2024-10-27,238.0,245.8000030517578,238.0,245.39999389648438,85390.0
+2024-10-28,246.0,247.39999389648438,244.1999969482422,246.0,37902.0
+2024-10-29,244.60000610351562,245.1999969482422,240.0,240.0,82333.0
+2024-10-30,240.0,243.0,240.0,240.1999969482422,48219.0
+2024-10-31,240.1999969482422,243.39999389648438,238.8000030517578,238.8000030517578,102182.0
+2024-11-03,238.8000030517578,241.1999969482422,238.39999389648438,241.1999969482422,27133.0
+2024-11-04,240.0,246.0,238.0,244.1999969482422,85517.0
+2024-11-05,244.0,245.60000610351562,240.60000610351562,243.8000030517578,56576.0
+2024-11-06,244.0,249.60000610351562,243.8000030517578,247.8000030517578,141851.0
+2024-11-07,248.0,248.0,242.8000030517578,245.0,89487.0
+2024-11-10,244.8000030517578,245.60000610351562,243.0,243.1999969482422,21458.0
+2024-11-11,243.1999969482422,245.39999389648438,242.0,244.0,33108.0
+2024-11-12,240.8000030517578,243.8000030517578,240.0,240.0,48231.0
+2024-11-13,240.0,240.0,232.60000610351562,232.60000610351562,97661.0
+2024-11-14,232.8000030517578,236.60000610351562,230.60000610351562,230.60000610351562,108756.0
+2024-11-17,230.60000610351562,230.60000610351562,230.60000610351562,230.60000610351562,0.0
+2024-11-18,233.60000610351562,234.60000610351562,227.1999969482422,230.0,67310.0
+2024-11-19,228.39999389648438,233.60000610351562,228.1999969482422,228.39999389648438,92451.0
+2024-11-20,228.39999389648438,232.1999969482422,228.0,228.1999969482422,67605.0
+2024-11-21,228.0,230.0,225.1999969482422,225.39999389648438,136728.0
+2024-11-24,226.1999969482422,227.8000030517578,223.1999969482422,223.60000610351562,54695.0
+2024-11-25,224.1999969482422,224.60000610351562,221.60000610351562,223.1999969482422,206144.0
+2024-11-26,223.0,225.39999389648438,221.60000610351562,222.8000030517578,116100.0
+2024-11-27,222.60000610351562,222.60000610351562,215.1999969482422,215.1999969482422,218549.0
+2024-11-28,215.39999389648438,217.39999389648438,214.1999969482422,215.8000030517578,189448.0
+2024-12-01,215.39999389648438,217.39999389648438,214.1999969482422,215.8000030517578,189448.0
+2024-12-02,217.39999389648438,219.0,214.1999969482422,216.39999389648438,98181.0
+2024-12-03,217.0,218.60000610351562,214.39999389648438,218.60000610351562,105835.0
+2024-12-04,218.39999389648438,222.0,217.0,219.39999389648438,92402.0
+2024-12-05,219.8000030517578,225.39999389648438,219.8000030517578,224.0,248884.0
+2024-12-08,224.1999969482422,226.60000610351562,224.0,224.0,54307.0
+2024-12-09,225.8000030517578,226.1999969482422,222.39999389648438,226.0,133512.0
+2024-12-10,224.60000610351562,226.1999969482422,223.39999389648438,225.0,91288.0
+2024-12-11,226.39999389648438,230.1999969482422,225.0,227.39999389648438,121867.0
+2024-12-12,227.60000610351562,228.60000610351562,223.1999969482422,223.39999389648438,106698.0
+2024-12-15,223.0,225.8000030517578,223.0,223.8000030517578,23998.0
+2024-12-16,223.60000610351562,225.1999969482422,222.1999969482422,224.8000030517578,91133.0
+2024-12-17,225.0,225.1999969482422,221.39999389648438,222.1999969482422,109337.0
+2024-12-18,221.8000030517578,222.0,219.0,220.60000610351562,48728.0
+2024-12-19,220.60000610351562,221.8000030517578,218.1999969482422,219.0,92609.0
+2024-12-22,218.39999389648438,222.0,215.60000610351562,217.0,35586.0
+2024-12-23,217.1999969482422,222.39999389648438,216.1999969482422,222.39999389648438,71407.0
+2024-12-24,222.39999389648438,222.39999389648438,217.39999389648438,218.60000610351562,33064.0
+2024-12-25,218.60000610351562,219.39999389648438,217.0,217.60000610351562,13616.0
+2024-12-26,218.1999969482422,219.8000030517578,217.0,218.39999389648438,22890.0
+2024-12-29,218.39999389648438,219.60000610351562,215.60000610351562,218.8000030517578,52058.0
+2024-12-30,219.0,220.1999969482422,217.39999389648438,218.0,77339.0
+2024-12-31,217.8000030517578,218.8000030517578,216.39999389648438,216.8000030517578,115460.0
+2025-01-01,216.8000030517578,218.0,216.60000610351562,216.8000030517578,59281.0
+2025-01-02,216.8000030517578,217.0,214.60000610351562,215.39999389648438,118639.0
+2025-01-05,215.39999389648438,215.60000610351562,213.39999389648438,213.8000030517578,101481.0
+2025-01-06,213.8000030517578,216.0,210.8000030517578,213.39999389648438,227904.0
+2025-01-07,213.60000610351562,215.60000610351562,212.1999969482422,213.0,189230.0
+2025-01-08,213.0,213.1999969482422,209.8000030517578,211.0,190257.0
+2025-01-09,211.0,211.0,211.0,211.0,0.0
+2025-01-12,209.60000610351562,210.8000030517578,208.39999389648438,210.39999389648438,189971.0
+2025-01-13,210.39999389648438,213.8000030517578,210.39999389648438,212.1999969482422,137589.0
+2025-01-14,213.39999389648438,215.39999389648438,211.8000030517578,215.0,200136.0
+2025-01-15,215.0,217.0,214.8000030517578,215.0,153613.0
+2025-01-16,215.0,215.8000030517578,214.0,214.39999389648438,70994.0
+2025-01-19,215.0,215.39999389648438,214.1999969482422,215.0,57374.0
+2025-01-20,215.39999389648438,221.0,215.39999389648438,217.60000610351562,276700.0
+2025-01-21,217.60000610351562,217.60000610351562,216.0,216.39999389648438,263917.0
+2025-01-22,215.8000030517578,217.0,215.0,216.1999969482422,127624.0
+2025-01-23,215.60000610351562,217.0,215.1999969482422,216.0,154562.0
+2025-01-26,216.0,217.0,214.8000030517578,216.60000610351562,78272.0
+2025-01-27,216.8000030517578,218.8000030517578,212.8000030517578,213.0,388833.0
+2025-01-28,213.0,213.0,213.0,213.0,0.0
+2025-01-29,213.0,213.0,213.0,213.0,0.0
+2025-01-30,211.0,212.8000030517578,210.60000610351562,210.60000610351562,74928.0
+2025-02-02,211.39999389648438,212.39999389648438,210.8000030517578,211.39999389648438,58273.0
+2025-02-03,212.1999969482422,212.39999389648438,209.0,209.8000030517578,167639.0
+2025-02-04,210.0,214.8000030517578,209.39999389648438,214.8000030517578,197558.0
+2025-02-05,215.0,218.0,214.1999969482422,216.0,249247.0
+2025-02-06,216.0,217.1999969482422,214.39999389648438,214.8000030517578,129851.0
+2025-02-09,215.0,216.0,213.0,214.1999969482422,60914.0
+2025-02-10,215.0,215.0,211.60000610351562,212.60000610351562,129892.0
+2025-02-11,213.60000610351562,214.39999389648438,212.39999389648438,214.39999389648438,86060.0
+2025-02-12,214.39999389648438,217.8000030517578,212.60000610351562,214.8000030517578,159412.0
+2025-02-13,214.8000030517578,214.8000030517578,211.8000030517578,211.8000030517578,96635.0
+2025-02-16,212.0,214.0,212.0,213.0,44735.0
+2025-02-17,212.8000030517578,213.1999969482422,210.60000610351562,211.0,90028.0
+2025-02-18,211.8000030517578,214.60000610351562,211.0,213.39999389648438,94252.0
+2025-02-19,213.39999389648438,213.39999389648438,213.39999389648438,213.39999389648438,0.0
+2025-02-20,209.60000610351562,212.60000610351562,209.39999389648438,212.1999969482422,80943.0
+2025-02-24,211.8000030517578,213.1999969482422,210.1999969482422,212.1999969482422,116372.0
+2025-02-25,212.0,214.0,209.0,214.0,107210.0
+2025-02-26,214.1999969482422,214.1999969482422,210.8000030517578,212.0,156163.0
+2025-02-27,213.0,213.0,210.39999389648438,211.0,126107.0
+2025-03-02,213.0,214.60000610351562,208.8000030517578,210.0,80103.0
+2025-03-03,211.0,211.8000030517578,205.60000610351562,211.0,146676.0
+2025-03-04,210.0,213.60000610351562,207.39999389648438,210.39999389648438,110970.0
+2025-03-05,210.39999389648438,211.0,206.60000610351562,209.0,94912.0
+2025-03-06,209.0,209.0,202.60000610351562,205.8000030517578,138195.0
+2025-03-09,204.39999389648438,205.8000030517578,202.0,202.39999389648438,72390.0
+2025-03-10,202.39999389648438,202.39999389648438,198.0,202.1999969482422,115785.0
+2025-03-11,199.0,212.39999389648438,195.60000610351562,210.8000030517578,226954.0
+2025-03-12,210.8000030517578,211.0,205.8000030517578,207.60000610351562,68240.0
+2025-03-13,205.8000030517578,209.0,205.60000610351562,206.8000030517578,116313.0
+2025-03-16,206.8000030517578,210.60000610351562,206.8000030517578,210.1999969482422,37822.0
+2025-03-17,210.1999969482422,211.8000030517578,209.0,211.39999389648438,46093.0
+2025-03-18,211.1999969482422,211.1999969482422,207.60000610351562,208.60000610351562,69482.0
+2025-03-19,209.0,210.1999969482422,208.1999969482422,209.1999969482422,84513.0
+2025-03-20,209.0,212.0,208.0,212.0,138350.0
+2025-03-23,212.0,212.0,209.1999969482422,209.60000610351562,29664.0
+2025-03-24,209.1999969482422,209.1999969482422,203.0,204.1999969482422,158733.0
+2025-03-25,204.1999969482422,204.60000610351562,200.0,201.0,155894.0
+2025-03-26,202.0,205.60000610351562,199.0,203.1999969482422,216220.0
+2025-03-27,203.1999969482422,205.0,202.8000030517578,204.0,99508.0
+2025-04-03,203.0,203.1999969482422,197.39999389648438,198.0,222504.0
+2025-04-06,183.8000030517578,189.8000030517578,181.0,184.1999969482422,409145.0
+2025-04-07,181.0,194.0,177.39999389648438,192.8000030517578,370413.0
+2025-04-08,196.60000610351562,196.8000030517578,189.60000610351562,189.60000610351562,219774.0
+2025-04-09,188.60000610351562,192.39999389648438,184.8000030517578,184.8000030517578,235032.0
+2025-04-10,184.8000030517578,184.8000030517578,184.8000030517578,184.8000030517578,0.0
+2025-04-13,197.8000030517578,199.39999389648438,195.60000610351562,197.1999969482422,82171.0
+2025-04-14,197.39999389648438,197.60000610351562,195.0,196.1999969482422,59533.0
+2025-04-15,196.1999969482422,198.0,195.8000030517578,197.1999969482422,79559.0
+2025-04-16,196.1999969482422,198.1999969482422,195.1999969482422,196.1999969482422,86108.0
+2025-04-17,196.1999969482422,196.1999969482422,196.1999969482422,196.1999969482422,0.0
+2025-04-20,194.8000030517578,196.60000610351562,194.8000030517578,195.1999969482422,11550.0
+2025-04-21,195.39999389648438,197.39999389648438,194.1999969482422,196.1999969482422,34893.0
+2025-04-22,194.1999969482422,195.0,193.0,194.8000030517578,32964.0
+2025-04-23,194.8000030517578,194.8000030517578,194.8000030517578,194.8000030517578,0.0
+2025-04-24,196.1999969482422,196.1999969482422,194.39999389648438,195.8000030517578,67348.0
+2025-04-27,194.0,194.0,191.8000030517578,192.60000610351562,49277.0
+2025-04-28,192.8000030517578,193.0,190.0,190.60000610351562,90483.0
+2025-04-29,191.0,193.0,185.0,185.0,278494.0
+2025-04-30,185.1999969482422,186.39999389648438,183.1999969482422,183.1999969482422,289487.0
+2025-05-01,183.1999969482422,187.0,183.0,185.60000610351562,80517.0
+2025-05-04,187.0,188.0,184.0,185.1999969482422,25229.0
+2025-05-05,185.0,187.39999389648438,184.8000030517578,184.8000030517578,70854.0
+2025-05-06,184.8000030517578,186.1999969482422,182.60000610351562,183.0,53118.0
+2025-05-07,184.0,185.0,182.8000030517578,183.60000610351562,58981.0
+2025-05-08,183.60000610351562,185.0,177.1999969482422,178.60000610351562,232867.0
+2025-05-11,179.1999969482422,179.60000610351562,177.1999969482422,177.39999389648438,40676.0
+2025-05-12,178.0,185.60000610351562,178.0,182.39999389648438,186640.0
+2025-05-13,183.0,184.8000030517578,179.60000610351562,180.0,87831.0
+2025-05-14,181.0,182.60000610351562,179.8000030517578,181.1999969482422,81982.0
+2025-05-15,181.0,181.0,179.0,179.0,76947.0
+2025-05-18,179.0,179.0,179.0,179.0,0.0
+2025-05-19,183.0,183.0,178.1999969482422,179.60000610351562,73297.0
+2025-05-20,179.39999389648438,179.39999389648438,173.8000030517578,176.0,181968.0
+2025-05-21,175.60000610351562,176.0,173.39999389648438,173.39999389648438,60680.0
+2025-05-22,174.60000610351562,174.60000610351562,171.0,173.0,68554.0
+2025-05-25,173.0,174.1999969482422,170.8000030517578,171.0,30977.0
+2025-05-26,171.1999969482422,173.8000030517578,169.8000030517578,173.8000030517578,65823.0
+2025-05-27,174.60000610351562,174.60000610351562,170.8000030517578,170.8000030517578,58993.0
+2025-05-28,170.1999969482422,174.0,170.1999969482422,172.39999389648438,81649.0
+2025-05-29,174.39999389648438,175.0,171.1999969482422,174.8000030517578,189976.0
+2025-06-01,174.0,174.0,168.60000610351562,169.39999389648438,66181.0
+2025-06-02,169.0,169.39999389648438,166.60000610351562,168.60000610351562,118100.0
+2025-06-03,168.39999389648438,168.39999389648438,165.60000610351562,166.60000610351562,78306.0
+2025-06-04,166.60000610351562,172.8000030517578,166.39999389648438,172.8000030517578,168350.0
+2025-06-11,172.8000030517578,173.8000030517578,168.60000610351562,168.60000610351562,118632.0
+2025-06-12,167.39999389648438,167.39999389648438,163.8000030517578,163.8000030517578,140924.0
+2025-06-15,163.0,164.0,160.0,161.0,136923.0
+2025-06-16,168.0,168.0,162.0,162.1999969482422,127358.0
+2025-06-17,162.1999969482422,164.39999389648438,160.60000610351562,160.60000610351562,108459.0
+2025-06-18,160.60000610351562,163.0,160.0,162.0,82820.0
+2025-06-19,162.0,166.0,160.0,160.60000610351562,294876.0
+2025-06-22,161.60000610351562,164.0,160.0,160.1999969482422,46182.0
+2025-06-23,160.1999969482422,165.1999969482422,160.1999969482422,162.8000030517578,86821.0
+2025-06-24,165.0,172.39999389648438,165.0,172.39999389648438,278656.0
+2025-06-25,173.39999389648438,176.0,172.0,174.1999969482422,194614.0
+2025-06-26,174.39999389648438,176.8000030517578,174.0,175.60000610351562,974715.0
+2025-06-29,177.1999969482422,178.8000030517578,176.5,177.89999389648438,69886.0
+2025-06-30,177.89999389648438,178.60000610351562,175.10000610351562,176.39999389648438,451232.0
+2025-07-01,176.39999389648438,177.10000610351562,175.0,176.0,62672.0
+2025-07-02,176.0,176.8000030517578,175.0,175.6999969482422,73583.0
+2025-07-03,175.6999969482422,177.60000610351562,175.6999969482422,177.3000030517578,69250.0
+2025-07-06,175.6999969482422,181.39999389648438,175.6999969482422,180.3000030517578,90205.0
+2025-07-07,180.8000030517578,185.5,180.3000030517578,183.60000610351562,187885.0
+2025-07-08,183.8000030517578,187.0,181.89999389648438,186.0,209572.0
+2025-07-09,186.3000030517578,186.3000030517578,181.0,183.5,124522.0
+2025-07-10,183.0,183.0,180.60000610351562,180.89999389648438,72276.0
+2025-07-13,181.5,182.1999969482422,180.10000610351562,181.8000030517578,48322.0
+2025-07-14,181.8000030517578,182.39999389648438,179.39999389648438,179.39999389648438,127395.0
+2025-07-15,180.0,180.1999969482422,172.1999969482422,172.1999969482422,169696.0
+2025-07-16,172.5,172.5,166.0,167.89999389648438,323019.0
+2025-07-17,167.89999389648438,167.89999389648438,167.89999389648438,167.89999389648438,0.0
+2025-07-20,166.60000610351562,169.3000030517578,166.60000610351562,167.6999969482422,47898.0
+2025-07-21,167.89999389648438,169.0,167.0,168.0,65776.0
+2025-07-22,168.0,168.0,165.5,165.60000610351562,74253.0
+2025-07-23,166.60000610351562,169.0,165.5,169.0,61757.0
+2025-07-24,169.10000610351562,170.39999389648438,167.8000030517578,170.39999389648438,108171.0
+2025-07-27,167.1999969482422,170.1999969482422,166.0,167.89999389648438,89727.0
+2025-07-28,167.5,167.8000030517578,166.10000610351562,166.6999969482422,86416.0
+2025-07-29,166.60000610351562,167.5,165.0,166.0,81966.0
+2025-07-30,166.1999969482422,166.3000030517578,164.8000030517578,165.60000610351562,51482.0
+2025-07-31,165.5,165.8000030517578,163.1999969482422,163.6999969482422,144071.0
+2025-08-03,163.6999969482422,165.60000610351562,162.1999969482422,165.60000610351562,47025.0
+2025-08-04,165.8000030517578,167.60000610351562,163.89999389648438,167.60000610351562,38420.0
+2025-08-05,167.6999969482422,168.39999389648438,166.39999389648438,168.39999389648438,43758.0
+2025-08-06,168.39999389648438,169.5,167.8000030517578,168.10000610351562,46855.0
+2025-08-07,168.6999969482422,170.0,167.0,170.0,44359.0
+2025-08-10,169.6999969482422,170.6999969482422,169.1999969482422,169.3000030517578,38211.0
+2025-08-11,170.0,170.1999969482422,165.89999389648438,165.89999389648438,53037.0
+2025-08-12,165.89999389648438,166.1999969482422,164.1999969482422,164.89999389648438,36789.0
+2025-08-13,168.0,169.60000610351562,165.10000610351562,165.89999389648438,59719.0
+2025-08-14,166.3000030517578,169.0,164.8000030517578,168.89999389648438,71267.0
+2025-08-17,169.39999389648438,171.3000030517578,168.1999969482422,169.0,162902.0
+2025-08-18,169.10000610351562,170.1999969482422,167.6999969482422,169.60000610351562,99197.0
+2025-08-19,169.1999969482422,173.10000610351562,169.1999969482422,169.8000030517578,123604.0
+2025-08-20,169.60000610351562,174.6999969482422,169.5,173.5,131360.0
+2025-08-21,172.3000030517578,173.3000030517578,171.5,172.60000610351562,59628.0
+2025-08-24,172.60000610351562,174.5,172.60000610351562,173.1999969482422,41282.0
+2025-08-25,173.1999969482422,175.0,172.10000610351562,175.0,58096.0
+2025-08-26,175.0,176.0,173.5,176.0,125720.0
+2025-08-27,176.0,176.0,170.0,172.1999969482422,141393.0
+2025-08-28,172.1999969482422,172.89999389648438,170.39999389648438,170.39999389648438,56908.0
+2025-08-31,170.5,171.3000030517578,166.0,166.0,40802.0
+2025-09-01,167.39999389648438,170.0,165.6999969482422,167.0,125528.0
+2025-09-02,168.0,168.89999389648438,166.6999969482422,168.6999969482422,55330.0
+2025-09-03,168.6999969482422,170.6999969482422,165.0,165.1999969482422,145015.0
+2025-09-04,165.60000610351562,168.39999389648438,165.60000610351562,167.1999969482422,32636.0
diff --git a/data/1182.csv b/data/1182.csv
new file mode 100644
index 0000000000000000000000000000000000000000..d9c2cc0b7670a1ea355a050e8286859edfc86ffb
--- /dev/null
+++ b/data/1182.csv
@@ -0,0 +1,1283 @@
+date,open,high,low,close,volume
+2020-07-14,17.208887100219727,17.208887100219727,17.102222442626953,17.208887100219727,11671120
+2020-07-15,18.399999618530273,18.63111114501953,17.65333366394043,18.133333206176758,37840563
+2020-07-16,18.204444885253906,18.43555450439453,17.991111755371094,18.02666664123535,10276300
+2020-07-19,18.06222152709961,18.22222137451172,17.866666793823242,17.9022216796875,7823875
+2020-07-20,17.848888397216797,17.848888397216797,16.959999084472656,17.38666534423828,8403871
+2020-07-21,17.440000534057617,18.115554809570312,17.262222290039062,17.81333351135254,13882954
+2020-07-22,17.955554962158203,17.955554962158203,17.724443435668945,17.74222183227539,3827881
+2020-07-23,17.760000228881836,17.884443283081055,17.688888549804688,17.760000228881836,2473636
+2020-07-26,17.77777671813965,17.848888397216797,17.688888549804688,17.795555114746094,2152100
+2020-07-27,17.77777671813965,18.22222137451172,17.724443435668945,18.008888244628906,6179961
+2020-07-28,18.399999618530273,18.417776107788086,18.079999923706055,18.133333206176758,7470913
+2020-08-05,18.204444885253906,18.364444732666016,18.168888092041016,18.204444885253906,2232603
+2020-08-06,18.22222137451172,18.257776260375977,18.151111602783203,18.18666648864746,1881345
+2020-08-09,18.22222137451172,19.0222225189209,18.115554809570312,18.684444427490234,8238700
+2020-08-10,18.897777557373047,19.431110382080078,18.75555419921875,19.431110382080078,9185328
+2020-08-11,19.537776947021484,20.231111526489258,19.466665267944336,20.035554885864258,9269227
+2020-08-12,20.08888816833496,20.177776336669922,19.68000030517578,19.804443359375,4801093
+2020-08-13,19.804443359375,19.804443359375,19.804443359375,19.804443359375,0
+2020-08-16,19.733333587646484,20.053333282470703,19.662221908569336,19.96444320678711,4181578
+2020-08-17,19.982221603393555,20.017776489257812,19.431110382080078,19.71555519104004,5073188
+2020-08-18,19.64444351196289,19.822221755981445,19.537776947021484,19.786666870117188,2668474
+2020-08-19,19.804443359375,19.804443359375,19.520000457763672,19.662221908569336,2320265
+2020-08-20,19.55555534362793,19.733333587646484,19.55555534362793,19.608888626098633,2295900
+2020-08-23,19.608888626098633,20.0,19.608888626098633,19.982221603393555,5259921
+2020-08-24,20.0,20.675554275512695,19.91111183166504,20.213333129882812,9861793
+2020-08-25,20.266666412353516,20.426666259765625,20.053333282470703,20.053333282470703,2891938
+2020-08-26,20.035554885864258,20.177776336669922,19.91111183166504,20.017776489257812,3122850
+2020-08-27,20.035554885864258,20.08888816833496,19.87555503845215,19.91111183166504,2381509
+2020-08-30,19.91111183166504,20.12444305419922,19.91111183166504,20.035554885864258,2661417
+2020-08-31,20.053333282470703,20.07111167907715,19.893333435058594,19.893333435058594,2260535
+2020-09-01,19.84000015258789,20.035554885864258,19.768888473510742,19.857776641845703,2542199
+2020-09-02,19.857776641845703,20.106666564941406,19.786666870117188,20.0,3516778
+2020-09-03,20.12444305419922,20.479999542236328,20.12444305419922,20.266666412353516,7621245
+2020-09-06,20.106666564941406,20.31999969482422,20.053333282470703,20.195554733276367,2572122
+2020-09-07,20.213333129882812,20.266666412353516,20.08888816833496,20.177776336669922,2563245
+2020-09-08,20.177776336669922,20.9777774810791,20.12444305419922,20.53333282470703,6805950
+2020-09-09,20.40888786315918,20.959999084472656,20.302221298217773,20.888887405395508,4919091
+2020-09-10,20.9777774810791,21.17333221435547,20.871110916137695,20.906665802001953,3155680
+2020-09-13,20.906665802001953,21.262222290039062,20.888887405395508,21.066665649414062,2790339
+2020-09-14,21.084444046020508,21.155555725097656,20.711111068725586,21.01333236694336,2773315
+2020-09-15,21.031110763549805,21.066665649414062,20.85333251953125,20.959999084472656,1991754
+2020-09-16,20.959999084472656,21.29777717590332,20.799999237060547,21.1200008392334,3412687
+2020-09-17,21.155555725097656,21.155555725097656,20.959999084472656,21.066665649414062,1949574
+2020-09-20,21.066665649414062,21.155555725097656,20.9777774810791,21.066665649414062,1700479
+2020-09-21,21.102222442626953,21.280000686645508,20.959999084472656,20.959999084472656,3038644
+2020-09-22,20.942222595214844,20.995555877685547,20.835554122924805,20.906665802001953,1153495
+2020-09-24,20.888887405395508,21.031110763549805,20.782222747802734,21.01333236694336,965565
+2020-09-27,21.13777732849121,21.38666534423828,21.048887252807617,21.38666534423828,2984870
+2020-09-28,21.45777702331543,21.866666793823242,21.315555572509766,21.475555419921875,4566849
+2020-09-29,21.475555419921875,21.564443588256836,21.031110763549805,21.38666534423828,3575898
+2020-09-30,21.38666534423828,21.440000534057617,21.1200008392334,21.13777732849121,3223271
+2020-10-01,20.53333282470703,20.622222900390625,20.355554580688477,20.44444465637207,2986750
+2020-10-04,20.711111068725586,20.746665954589844,20.266666412353516,20.31999969482422,2280708
+2020-10-05,20.017776489257812,20.213333129882812,19.591110229492188,20.017776489257812,1679461
+2020-10-06,20.177776336669922,20.40888786315918,19.91111183166504,20.195554733276367,2405845
+2020-10-07,20.213333129882812,20.213333129882812,19.96444320678711,19.982221603393555,1703635
+2020-10-08,20.07111167907715,20.07111167907715,19.857776641845703,20.035554885864258,1817556
+2020-10-11,20.142221450805664,20.426666259765625,20.0,20.391111373901367,2917783
+2020-10-12,20.44444465637207,20.76444435119629,20.177776336669922,20.711111068725586,4135194
+2020-10-13,20.7288875579834,20.871110916137695,20.40888786315918,20.44444465637207,3312662
+2020-10-14,20.44444465637207,20.551111221313477,20.31999969482422,20.479999542236328,1903083
+2020-10-15,20.479999542236328,20.69333267211914,20.33777618408203,20.551111221313477,2290255
+2020-10-18,20.56888771057129,20.76444435119629,20.479999542236328,20.675554275512695,2757690
+2020-10-19,20.675554275512695,20.711111068725586,20.391111373901367,20.515554428100586,2177141
+2020-10-20,20.355554580688477,20.44444465637207,20.195554733276367,20.44444465637207,2317473
+2020-10-21,20.497777938842773,20.53333282470703,20.391111373901367,20.426666259765625,1412001
+2020-10-22,20.355554580688477,20.355554580688477,20.177776336669922,20.24888801574707,1708102
+2020-10-25,20.24888801574707,20.355554580688477,18.66666603088379,18.75555419921875,2117587
+2020-10-26,18.86222267150879,19.55555534362793,18.648887634277344,19.200000762939453,2273434
+2020-10-27,19.11111068725586,19.893333435058594,19.040000915527344,19.786666870117188,1912405
+2020-10-28,19.786666870117188,19.804443359375,19.342222213745117,19.39555549621582,1226157
+2020-10-29,19.0755558013916,19.200000762939453,18.808887481689453,19.0222225189209,957261
+2020-11-01,18.91555404663086,19.128887176513672,18.808887481689453,19.0222225189209,647799
+2020-11-02,18.933332443237305,19.288888931274414,18.844444274902344,19.253332138061523,938417
+2020-11-03,19.537776947021484,19.537776947021484,18.684444427490234,19.004444122314453,1042462
+2020-11-04,19.288888931274414,19.377777099609375,19.0755558013916,19.11111068725586,883780
+2020-11-05,19.11111068725586,19.11111068725586,18.8266658782959,18.933332443237305,1074390
+2020-11-08,18.8266658782959,19.164443969726562,18.8266658782959,19.128887176513672,606153
+2020-11-09,19.200000762939453,19.55555534362793,19.128887176513672,19.55555534362793,1923951
+2020-11-10,19.893333435058594,19.91111183166504,19.431110382080078,19.608888626098633,1962489
+2020-11-11,19.804443359375,20.12444305419922,19.64444351196289,20.017776489257812,2428894
+2020-11-12,20.035554885864258,20.08888816833496,19.84000015258789,20.0,1119445
+2020-11-15,20.142221450805664,20.142221450805664,19.91111183166504,20.017776489257812,1177027
+2020-11-16,20.0,20.0,19.733333587646484,19.91111183166504,1628400
+2020-11-17,19.92888832092285,19.96444320678711,19.768888473510742,19.804443359375,1237614
+2020-11-18,19.84000015258789,20.60444450378418,19.84000015258789,20.462221145629883,6237543
+2020-11-19,20.497777938842773,20.497777938842773,20.08888816833496,20.40888786315918,2407158
+2020-11-22,20.40888786315918,20.40888786315918,20.106666564941406,20.177776336669922,2329950
+2020-11-23,20.195554733276367,20.302221298217773,20.017776489257812,20.213333129882812,1139296
+2020-11-24,20.213333129882812,20.497777938842773,20.15999984741211,20.31999969482422,2096204
+2020-11-25,20.40888786315918,20.426666259765625,20.177776336669922,20.302221298217773,2126508
+2020-11-26,20.177776336669922,20.302221298217773,20.08888816833496,20.24888801574707,1397220
+2020-11-29,20.24888801574707,20.44444465637207,20.213333129882812,20.426666259765625,2289367
+2020-11-30,20.44444465637207,20.835554122924805,20.33777618408203,20.33777618408203,8526003
+2020-12-01,20.28444480895996,20.391111373901367,20.08888816833496,20.177776336669922,3138367
+2020-12-02,20.142221450805664,20.195554733276367,19.786666870117188,19.857776641845703,2883153
+2020-12-03,19.87555503845215,19.96444320678711,19.804443359375,19.857776641845703,1100229
+2020-12-06,19.96444320678711,20.0,19.697776794433594,19.697776794433594,1442364
+2020-12-07,19.697776794433594,19.822221755981445,19.466665267944336,19.733333587646484,1600738
+2020-12-08,19.733333587646484,19.822221755981445,19.573333740234375,19.697776794433594,1001399
+2020-12-09,19.768888473510742,19.768888473510742,19.55555534362793,19.71555519104004,856353
+2020-12-10,19.71555519104004,19.92888832092285,19.662221908569336,19.822221755981445,871143
+2020-12-13,19.84000015258789,19.982221603393555,19.751110076904297,19.804443359375,681540
+2020-12-14,19.804443359375,19.84000015258789,19.68000030517578,19.768888473510742,802587
+2020-12-15,19.751110076904297,19.84000015258789,19.662221908569336,19.768888473510742,622138
+2020-12-16,19.768888473510742,19.87555503845215,19.751110076904297,19.804443359375,704139
+2020-12-17,19.857776641845703,20.15999984741211,19.786666870117188,19.857776641845703,1806400
+2020-12-20,19.91111183166504,19.91111183166504,19.662221908569336,19.733333587646484,784726
+2020-12-21,19.466665267944336,19.466665267944336,18.933332443237305,19.040000915527344,1770968
+2020-12-22,19.128887176513672,19.502222061157227,19.11111068725586,19.48444366455078,1039798
+2020-12-23,19.466665267944336,19.662221908569336,19.324443817138672,19.626665115356445,754466
+2020-12-24,19.448888778686523,19.608888626098633,19.448888778686523,19.48444366455078,548902
+2020-12-27,19.466665267944336,19.626665115356445,19.448888778686523,19.55555534362793,623274
+2020-12-28,19.55555534362793,19.662221908569336,19.466665267944336,19.502222061157227,732053
+2020-12-29,19.537776947021484,19.733333587646484,19.48444366455078,19.626665115356445,979813
+2020-12-30,19.733333587646484,19.733333587646484,19.520000457763672,19.55555534362793,559875
+2020-12-31,19.55555534362793,19.591110229492188,19.466665267944336,19.466665267944336,425675
+2021-01-03,19.431110382080078,19.466665267944336,19.253332138061523,19.324443817138672,565074
+2021-01-04,19.324443817138672,19.466665267944336,19.288888931274414,19.466665267944336,329032
+2021-01-05,19.39555549621582,19.48444366455078,19.306665420532227,19.324443817138672,402763
+2021-01-06,19.360000610351562,19.431110382080078,19.342222213745117,19.342222213745117,412925
+2021-01-07,19.342222213745117,19.466665267944336,19.324443817138672,19.377777099609375,343185
+2021-01-10,19.448888778686523,19.537776947021484,19.431110382080078,19.466665267944336,431654
+2021-01-11,19.466665267944336,19.520000457763672,19.431110382080078,19.48444366455078,414441
+2021-01-12,19.431110382080078,19.64444351196289,19.431110382080078,19.573333740234375,829281
+2021-01-13,19.573333740234375,19.87555503845215,19.573333740234375,19.68000030517578,965007
+2021-01-14,19.768888473510742,19.768888473510742,19.573333740234375,19.64444351196289,469570
+2021-01-17,19.573333740234375,19.64444351196289,19.520000457763672,19.591110229492188,355348
+2021-01-18,19.55555534362793,19.608888626098633,19.413333892822266,19.48444366455078,797533
+2021-01-19,19.48444366455078,19.573333740234375,19.413333892822266,19.431110382080078,609372
+2021-01-20,19.431110382080078,19.448888778686523,19.377777099609375,19.39555549621582,505499
+2021-01-21,19.39555549621582,19.431110382080078,19.342222213745117,19.360000610351562,344851
+2021-01-24,19.360000610351562,19.360000610351562,19.146665573120117,19.182222366333008,675914
+2021-01-25,19.182222366333008,19.253332138061523,19.146665573120117,19.164443969726562,298670
+2021-01-26,19.164443969726562,19.164443969726562,19.11111068725586,19.146665573120117,274165
+2021-01-27,19.128887176513672,19.164443969726562,19.093332290649414,19.11111068725586,314651
+2021-01-28,19.0755558013916,19.128887176513672,19.0222225189209,19.0755558013916,438179
+2021-01-31,19.0755558013916,19.0755558013916,18.91555404663086,18.968887329101562,662589
+2021-02-01,18.95111083984375,18.95111083984375,18.70222282409668,18.75555419921875,721334
+2021-02-02,18.70222282409668,18.79111099243164,18.50666618347168,18.577777862548828,755713
+2021-02-03,18.559999465942383,18.559999465942383,18.151111602783203,18.239999771118164,614903
+2021-02-04,17.81333351135254,18.115554809570312,17.795555114746094,17.991111755371094,577245
+2021-02-07,17.97333335876465,18.133333206176758,17.937776565551758,18.044443130493164,437360
+2021-02-08,18.044443130493164,18.382221221923828,18.044443130493164,18.275554656982422,732460
+2021-02-09,18.293333053588867,18.417776107788086,18.257776260375977,18.34666633605957,442689
+2021-02-10,18.311111450195312,18.364444732666016,18.239999771118164,18.364444732666016,447004
+2021-02-11,18.293333053588867,18.542221069335938,18.22222137451172,18.257776260375977,582612
+2021-02-14,18.311111450195312,18.577777862548828,18.275554656982422,18.559999465942383,628677
+2021-02-15,18.559999465942383,18.613332748413086,18.488887786865234,18.524444580078125,617483
+2021-02-16,18.524444580078125,18.79111099243164,18.399999618530273,18.684444427490234,569802
+2021-02-17,18.737777709960938,18.897777557373047,18.613332748413086,18.70222282409668,701602
+2021-02-18,18.66666603088379,18.986665725708008,18.63111114501953,18.86222267150879,893446
+2021-02-21,18.86222267150879,18.933332443237305,18.75555419921875,18.844444274902344,487756
+2021-02-22,18.844444274902344,19.004444122314453,18.808887481689453,18.844444274902344,1135143
+2021-02-23,18.844444274902344,18.8799991607666,18.70222282409668,18.70222282409668,672375
+2021-02-24,18.719999313354492,18.75555419921875,18.364444732666016,18.488887786865234,777237
+2021-02-25,18.382221221923828,18.542221069335938,18.311111450195312,18.471111297607422,632064
+2021-02-28,18.293333053588867,18.43555450439453,18.22222137451172,18.275554656982422,520728
+2021-03-01,18.275554656982422,18.453332901000977,18.257776260375977,18.293333053588867,524076
+2021-03-02,18.34666633605957,18.648887634277344,18.328887939453125,18.488887786865234,770783
+2021-03-03,18.50666618347168,18.524444580078125,18.399999618530273,18.488887786865234,513869
+2021-03-04,18.559999465942383,18.75555419921875,18.559999465942383,18.559999465942383,1477777
+2021-03-07,18.86222267150879,18.8799991607666,18.577777862548828,18.648887634277344,1282813
+2021-03-08,18.488887786865234,18.613332748413086,18.488887786865234,18.542221069335938,851521
+2021-03-09,18.613332748413086,19.768888473510742,18.524444580078125,19.55555534362793,5635953
+2021-03-10,19.55555534362793,19.91111183166504,19.164443969726562,19.182222366333008,4035829
+2021-03-11,19.182222366333008,19.39555549621582,18.91555404663086,19.146665573120117,1778833
+2021-03-14,19.23555564880371,19.413333892822266,19.164443969726562,19.217777252197266,1323560
+2021-03-15,19.306665420532227,19.520000457763672,19.217777252197266,19.466665267944336,1066171
+2021-03-16,19.466665267944336,19.591110229492188,19.23555564880371,19.377777099609375,2184505
+2021-03-17,19.377777099609375,19.431110382080078,19.128887176513672,19.164443969726562,1005817
+2021-03-18,19.288888931274414,19.306665420532227,19.093332290649414,19.164443969726562,668649
+2021-03-21,19.164443969726562,19.306665420532227,19.128887176513672,19.217777252197266,622931
+2021-03-22,19.182222366333008,19.342222213745117,19.146665573120117,19.200000762939453,552196
+2021-03-23,19.217777252197266,19.27111053466797,19.093332290649414,19.146665573120117,741840
+2021-03-24,19.128887176513672,19.182222366333008,19.057777404785156,19.0755558013916,592435
+2021-03-25,19.0755558013916,19.128887176513672,19.057777404785156,19.057777404785156,250942
+2021-03-28,19.057777404785156,19.093332290649414,19.0222225189209,19.0755558013916,318952
+2021-03-29,19.057777404785156,19.093332290649414,19.0222225189209,19.093332290649414,409843
+2021-03-30,19.288888931274414,19.804443359375,19.27111053466797,19.591110229492188,4076632
+2021-03-31,19.768888473510742,19.768888473510742,19.591110229492188,19.71555519104004,1853239
+2021-04-01,19.751110076904297,19.804443359375,19.626665115356445,19.626665115356445,1094442
+2021-04-04,19.626665115356445,19.768888473510742,19.591110229492188,19.68000030517578,1182679
+2021-04-05,19.697776794433594,20.213333129882812,19.697776794433594,20.053333282470703,5066577
+2021-04-06,20.08888816833496,20.142221450805664,19.893333435058594,19.982221603393555,1485183
+2021-04-07,19.982221603393555,19.982221603393555,19.982221603393555,19.982221603393555,0
+2021-04-08,19.92888832092285,20.0,19.822221755981445,19.84000015258789,942129
+2021-04-11,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0
+2021-04-12,19.822221755981445,20.035554885864258,19.786666870117188,19.91111183166504,939453
+2021-04-13,19.982221603393555,20.15999984741211,19.91111183166504,20.035554885864258,690216
+2021-04-14,19.92888832092285,20.07111167907715,19.91111183166504,19.96444320678711,210946
+2021-04-15,20.0,20.035554885864258,19.96444320678711,20.0,462604
+2021-04-18,20.035554885864258,20.33777618408203,20.0,20.28444480895996,1211113
+2021-04-19,20.31999969482422,20.40888786315918,20.195554733276367,20.31999969482422,1205332
+2021-04-20,20.31999969482422,20.53333282470703,20.31999969482422,20.391111373901367,1534927
+2021-04-21,20.355554580688477,20.40888786315918,20.266666412353516,20.28444480895996,903574
+2021-04-22,20.302221298217773,20.391111373901367,20.24888801574707,20.373332977294922,678125
+2021-04-25,20.373332977294922,20.391111373901367,20.24888801574707,20.33777618408203,775701
+2021-04-26,20.391111373901367,20.44444465637207,20.33777618408203,20.426666259765625,912367
+2021-04-27,20.462221145629883,20.657777786254883,20.426666259765625,20.622222900390625,1297446
+2021-04-28,20.657777786254883,20.76444435119629,20.586666107177734,20.586666107177734,1090645
+2021-04-29,20.53333282470703,20.657777786254883,20.497777938842773,20.586666107177734,961929
+2021-05-02,20.657777786254883,20.871110916137695,20.622222900390625,20.799999237060547,1288112
+2021-05-03,20.817777633666992,20.85333251953125,20.746665954589844,20.782222747802734,1091323
+2021-05-04,20.799999237060547,20.835554122924805,20.657777786254883,20.76444435119629,529079
+2021-05-05,20.76444435119629,20.782222747802734,20.675554275512695,20.69333267211914,448090
+2021-05-06,20.657777786254883,20.7288875579834,20.515554428100586,20.675554275512695,1603276
+2021-05-09,20.60444450378418,20.799999237060547,20.56888771057129,20.746665954589844,671321
+2021-05-10,20.782222747802734,20.906665802001953,20.782222747802734,20.835554122924805,1112942
+2021-05-17,20.888887405395508,21.066665649414062,20.871110916137695,21.01333236694336,841444
+2021-05-18,21.01333236694336,21.13777732849121,20.9777774810791,21.048887252807617,1174456
+2021-05-19,21.048887252807617,21.084444046020508,20.906665802001953,20.9244441986084,1372233
+2021-05-20,20.9777774810791,21.01333236694336,20.888887405395508,20.942222595214844,645779
+2021-05-23,20.9777774810791,21.01333236694336,20.9244441986084,20.995555877685547,1854263
+2021-05-24,20.995555877685547,21.13777732849121,20.9777774810791,21.048887252807617,2824645
+2021-05-25,20.231111526489258,20.33777618408203,20.213333129882812,20.33777618408203,2151685
+2021-05-26,20.33777618408203,20.33777618408203,20.231111526489258,20.231111526489258,1399128
+2021-05-27,20.31999969482422,20.31999969482422,20.177776336669922,20.24888801574707,869739
+2021-05-30,20.24888801574707,20.24888801574707,20.15999984741211,20.195554733276367,774131
+2021-05-31,20.213333129882812,20.266666412353516,20.142221450805664,20.266666412353516,676453
+2021-06-01,20.28444480895996,20.479999542236328,20.24888801574707,20.373332977294922,1509557
+2021-06-02,20.426666259765625,20.462221145629883,20.302221298217773,20.373332977294922,457912
+2021-06-03,20.373332977294922,20.373332977294922,20.24888801574707,20.28444480895996,794175
+2021-06-06,20.24888801574707,20.28444480895996,20.177776336669922,20.266666412353516,763927
+2021-06-07,20.266666412353516,20.266666412353516,20.195554733276367,20.24888801574707,410252
+2021-06-08,20.24888801574707,20.24888801574707,19.64444351196289,19.982221603393555,1410726
+2021-06-09,19.982221603393555,20.07111167907715,19.804443359375,19.84000015258789,1201691
+2021-06-10,19.84000015258789,20.12444305419922,19.768888473510742,20.0,2111961
+2021-06-13,20.08888816833496,20.142221450805664,19.96444320678711,20.12444305419922,1360132
+2021-06-14,20.15999984741211,20.302221298217773,19.733333587646484,20.035554885864258,2315513
+2021-06-15,20.0,20.035554885864258,19.55555534362793,19.804443359375,1612068
+2021-06-16,19.751110076904297,19.822221755981445,19.71555519104004,19.751110076904297,1149545
+2021-06-17,19.768888473510742,19.822221755981445,19.71555519104004,19.804443359375,625322
+2021-06-20,19.786666870117188,19.87555503845215,19.68000030517578,19.751110076904297,537742
+2021-06-21,19.804443359375,19.91111183166504,19.751110076904297,19.87555503845215,635170
+2021-06-22,19.893333435058594,19.946666717529297,19.786666870117188,19.84000015258789,1127194
+2021-06-23,19.84000015258789,19.893333435058594,19.84000015258789,19.87555503845215,686369
+2021-06-24,19.822221755981445,19.87555503845215,19.751110076904297,19.822221755981445,539309
+2021-06-27,19.822221755981445,19.822221755981445,19.822221755981445,19.822221755981445,0
+2021-06-28,19.857776641845703,19.87555503845215,19.786666870117188,19.84000015258789,497829
+2021-06-29,19.84000015258789,19.87555503845215,19.786666870117188,19.84000015258789,501435
+2021-06-30,19.84000015258789,19.946666717529297,19.768888473510742,19.92888832092285,1413768
+2021-07-01,19.92888832092285,20.213333129882812,19.92888832092285,20.195554733276367,3071098
+2021-07-04,20.266666412353516,21.102222442626953,20.231111526489258,20.942222595214844,14083213
+2021-07-05,20.9777774810791,21.031110763549805,20.622222900390625,20.69333267211914,5902362
+2021-07-06,20.69333267211914,20.76444435119629,20.515554428100586,20.60444450378418,2697922
+2021-07-07,20.586666107177734,20.586666107177734,20.28444480895996,20.302221298217773,2131555
+2021-07-08,20.28444480895996,20.302221298217773,20.08888816833496,20.231111526489258,1533349
+2021-07-11,20.231111526489258,20.28444480895996,19.91111183166504,20.0,1639334
+2021-07-12,20.0,20.08888816833496,19.786666870117188,19.982221603393555,1223003
+2021-07-13,19.982221603393555,20.0,19.768888473510742,19.822221755981445,1367167
+2021-07-14,19.84000015258789,20.053333282470703,19.786666870117188,20.053333282470703,1758866
+2021-07-15,20.017776489257812,20.266666412353516,19.96444320678711,20.195554733276367,2086308
+2021-07-25,20.266666412353516,20.426666259765625,20.177776336669922,20.231111526489258,1306585
+2021-07-26,20.266666412353516,20.266666412353516,20.106666564941406,20.12444305419922,981887
+2021-07-27,20.12444305419922,20.231111526489258,20.106666564941406,20.177776336669922,509218
+2021-07-28,20.177776336669922,20.746665954589844,20.142221450805664,20.639999389648438,2888573
+2021-07-29,20.711111068725586,20.711111068725586,20.355554580688477,20.56888771057129,2062492
+2021-08-01,20.551111221313477,20.622222900390625,20.426666259765625,20.586666107177734,1370616
+2021-08-02,20.60444450378418,20.835554122924805,20.497777938842773,20.746665954589844,3097491
+2021-08-03,20.69333267211914,20.817777633666992,20.391111373901367,20.391111373901367,1879648
+2021-08-04,20.479999542236328,20.639999389648438,20.355554580688477,20.373332977294922,1604220
+2021-08-05,20.373332977294922,20.373332977294922,20.24888801574707,20.31999969482422,1004811
+2021-08-08,20.31999969482422,20.479999542236328,20.266666412353516,20.355554580688477,728409
+2021-08-09,20.391111373901367,20.515554428100586,20.213333129882812,20.355554580688477,1283904
+2021-08-10,20.355554580688477,20.995555877685547,20.355554580688477,20.995555877685547,5283405
+2021-08-11,20.9777774810791,21.102222442626953,20.76444435119629,20.782222747802734,2736501
+2021-08-12,20.782222747802734,20.799999237060547,20.373332977294922,20.56888771057129,2479151
+2021-08-15,20.586666107177734,20.746665954589844,20.586666107177734,20.7288875579834,1007086
+2021-08-16,20.657777786254883,20.906665802001953,20.60444450378418,20.817777633666992,2594926
+2021-08-17,20.835554122924805,21.511110305786133,20.746665954589844,21.511110305786133,8429643
+2021-08-18,21.635555267333984,21.635555267333984,21.208887100219727,21.208887100219727,4483733
+2021-08-19,21.084444046020508,21.280000686645508,20.817777633666992,21.155555725097656,3137652
+2021-08-22,21.191110610961914,21.244443893432617,20.782222747802734,20.782222747802734,2692431
+2021-08-23,20.888887405395508,20.906665802001953,20.40888786315918,20.462221145629883,2024555
+2021-08-24,20.44444465637207,20.888887405395508,20.426666259765625,20.782222747802734,1974740
+2021-08-25,20.799999237060547,20.835554122924805,20.657777786254883,20.817777633666992,945856
+2021-08-26,20.817777633666992,20.817777633666992,20.69333267211914,20.69333267211914,708162
+2021-08-29,20.782222747802734,20.871110916137695,20.56888771057129,20.60444450378418,624567
+2021-08-30,20.711111068725586,20.782222747802734,20.622222900390625,20.76444435119629,686467
+2021-08-31,20.782222747802734,21.031110763549805,20.711111068725586,20.888887405395508,1657930
+2021-09-01,20.888887405395508,21.048887252807617,20.835554122924805,20.959999084472656,906246
+2021-09-02,20.959999084472656,20.959999084472656,20.782222747802734,20.817777633666992,745988
+2021-09-05,20.799999237060547,21.102222442626953,20.746665954589844,21.084444046020508,2150101
+2021-09-06,21.102222442626953,21.102222442626953,20.942222595214844,20.9777774810791,1426488
+2021-09-07,20.9777774810791,21.066665649414062,20.835554122924805,20.942222595214844,896284
+2021-09-08,20.871110916137695,20.888887405395508,20.711111068725586,20.7288875579834,913672
+2021-09-09,20.76444435119629,20.85333251953125,20.56888771057129,20.835554122924805,1293414
+2021-09-12,20.888887405395508,20.888887405395508,20.711111068725586,20.76444435119629,540957
+2021-09-13,20.711111068725586,20.906665802001953,20.69333267211914,20.85333251953125,539244
+2021-09-14,20.888887405395508,21.102222442626953,20.85333251953125,21.01333236694336,1351140
+2021-09-15,21.031110763549805,21.351110458374023,21.01333236694336,21.333332061767578,2256480
+2021-09-16,21.36888885498047,21.475555419921875,21.031110763549805,21.17333221435547,1567578
+2021-09-19,21.17333221435547,21.404443740844727,21.155555725097656,21.280000686645508,980667
+2021-09-20,21.262222290039062,21.315555572509766,21.084444046020508,21.102222442626953,1369171
+2021-09-21,20.888887405395508,21.1200008392334,20.888887405395508,21.102222442626953,668844
+2021-09-22,21.102222442626953,21.208887100219727,20.959999084472656,20.9777774810791,1045653
+2021-09-26,20.995555877685547,21.13777732849121,20.871110916137695,20.906665802001953,987953
+2021-09-27,20.906665802001953,20.959999084472656,20.782222747802734,20.888887405395508,887482
+2021-09-28,20.888887405395508,20.942222595214844,20.746665954589844,20.746665954589844,978696
+2021-09-29,20.7288875579834,20.799999237060547,20.622222900390625,20.711111068725586,720974
+2021-09-30,20.711111068725586,20.76444435119629,20.675554275512695,20.746665954589844,457096
+2021-10-03,20.746665954589844,21.102222442626953,20.711111068725586,20.835554122924805,853670
+2021-10-04,20.835554122924805,21.084444046020508,20.817777633666992,20.9244441986084,816550
+2021-10-05,20.9244441986084,20.9777774810791,20.835554122924805,20.871110916137695,323733
+2021-10-06,20.888887405395508,20.9777774810791,20.675554275512695,20.817777633666992,630254
+2021-10-07,20.799999237060547,20.85333251953125,20.675554275512695,20.7288875579834,435033
+2021-10-10,20.7288875579834,20.888887405395508,20.462221145629883,20.515554428100586,1115345
+2021-10-11,20.515554428100586,20.515554428100586,20.515554428100586,20.515554428100586,0
+2021-10-12,20.426666259765625,20.497777938842773,20.213333129882812,20.391111373901367,724902
+2021-10-13,20.40888786315918,20.782222747802734,20.302221298217773,20.782222747802734,947238
+2021-10-14,20.76444435119629,20.782222747802734,20.44444465637207,20.675554275512695,451044
+2021-10-17,20.746665954589844,20.799999237060547,20.622222900390625,20.69333267211914,561088
+2021-10-18,20.711111068725586,20.906665802001953,20.586666107177734,20.871110916137695,1048704
+2021-10-19,20.888887405395508,21.01333236694336,20.76444435119629,20.942222595214844,1169454
+2021-10-20,20.942222595214844,21.17333221435547,20.888887405395508,21.102222442626953,2317870
+2021-10-21,21.155555725097656,21.54666519165039,21.01333236694336,21.262222290039062,6516277
+2021-10-24,21.333332061767578,21.866666793823242,21.244443893432617,21.688888549804688,4204589
+2021-10-25,21.760000228881836,23.288888931274414,21.74222183227539,22.311111450195312,13319811
+2021-10-26,22.355554580688477,22.622222900390625,21.920000076293945,22.079999923706055,7130786
+2021-10-27,22.06222152709961,22.266666412353516,21.77777671813965,21.884443283081055,3208311
+2021-10-28,21.74222183227539,22.133333206176758,21.74222183227539,22.008888244628906,1639544
+2021-10-31,22.204444885253906,22.399999618530273,21.97333335876465,22.079999923706055,1965717
+2021-11-01,22.115554809570312,22.799999237060547,22.008888244628906,22.799999237060547,3755363
+2021-11-02,22.75555419921875,22.844444274902344,22.266666412353516,22.66666603088379,3818788
+2021-11-03,22.75555419921875,22.933332443237305,22.399999618530273,22.53333282470703,3505149
+2021-11-04,22.66666603088379,23.333332061767578,22.53333282470703,22.622222900390625,9237245
+2021-11-07,22.933332443237305,22.9777774810791,22.311111450195312,22.44444465637207,2795535
+2021-11-08,22.399999618530273,22.399999618530273,21.920000076293945,22.044443130493164,2983423
+2021-11-09,21.991111755371094,22.044443130493164,21.45777702331543,21.511110305786133,2117183
+2021-11-10,21.440000534057617,21.688888549804688,21.333332061767578,21.671110153198242,1099900
+2021-11-11,21.74222183227539,21.831111907958984,21.45777702331543,21.54666519165039,1025530
+2021-11-14,21.54666519165039,21.600000381469727,21.208887100219727,21.280000686645508,1609237
+2021-11-15,21.315555572509766,21.54666519165039,21.244443893432617,21.475555419921875,1418874
+2021-11-16,21.511110305786133,21.511110305786133,20.995555877685547,21.048887252807617,1604756
+2021-11-17,21.031110763549805,21.048887252807617,20.675554275512695,20.76444435119629,1754146
+2021-11-18,20.76444435119629,20.76444435119629,20.76444435119629,20.76444435119629,0
+2021-11-21,20.995555877685547,21.191110610961914,20.782222747802734,20.888887405395508,3178048
+2021-11-22,20.675554275512695,20.675554275512695,19.64444351196289,19.733333587646484,3087948
+2021-11-23,19.71555519104004,20.15999984741211,19.64444351196289,20.15999984741211,899298
+2021-11-24,20.24888801574707,20.266666412353516,20.0,20.195554733276367,835036
+2021-11-25,20.195554733276367,20.195554733276367,20.017776489257812,20.08888816833496,839895
+2021-11-28,20.08888816833496,20.08888816833496,20.08888816833496,20.08888816833496,0
+2021-11-29,18.70222282409668,19.0222225189209,18.399999618530273,18.66666603088379,789373
+2021-11-30,18.648887634277344,18.968887329101562,18.50666618347168,18.808887481689453,643388
+2021-12-01,18.8266658782959,18.8799991607666,18.577777862548828,18.66666603088379,632612
+2021-12-02,18.66666603088379,18.66666603088379,18.66666603088379,18.66666603088379,0
+2021-12-05,18.844444274902344,19.342222213745117,18.844444274902344,19.288888931274414,672894
+2021-12-06,19.360000610351562,19.448888778686523,19.057777404785156,19.11111068725586,590519
+2021-12-07,19.128887176513672,19.324443817138672,19.128887176513672,19.306665420532227,757984
+2021-12-08,19.324443817138672,19.626665115356445,19.288888931274414,19.466665267944336,1038380
+2021-12-09,19.377777099609375,19.804443359375,19.23555564880371,19.608888626098633,1192180
+2021-12-12,19.64444351196289,19.786666870117188,19.55555534362793,19.573333740234375,1131890
+2021-12-13,19.662221908569336,19.68000030517578,19.573333740234375,19.573333740234375,749282
+2021-12-14,19.55555534362793,19.573333740234375,19.324443817138672,19.324443817138672,728317
+2021-12-15,19.324443817138672,19.39555549621582,19.200000762939453,19.253332138061523,765470
+2021-12-16,19.342222213745117,19.537776947021484,19.306665420532227,19.360000610351562,1243596
+2021-12-19,19.27111053466797,19.288888931274414,19.0222225189209,19.093332290649414,722385
+2021-12-20,19.004444122314453,19.0222225189209,18.8266658782959,18.897777557373047,425275
+2021-12-21,18.897777557373047,19.057777404785156,18.844444274902344,18.933332443237305,460648
+2021-12-22,19.0222225189209,19.23555564880371,18.86222267150879,18.95111083984375,640363
+2021-12-23,19.004444122314453,19.128887176513672,18.86222267150879,18.897777557373047,608231
+2021-12-26,19.0222225189209,19.0222225189209,18.719999313354492,18.719999313354492,417888
+2021-12-27,18.684444427490234,18.8266658782959,18.648887634277344,18.773332595825195,326097
+2021-12-28,18.773332595825195,18.968887329101562,18.773332595825195,18.844444274902344,267449
+2021-12-29,18.8266658782959,18.91555404663086,18.59555435180664,18.79111099243164,491727
+2021-12-30,18.808887481689453,18.86222267150879,18.70222282409668,18.808887481689453,347664
+2022-01-02,18.79111099243164,18.91555404663086,18.773332595825195,18.86222267150879,374639
+2022-01-03,18.933332443237305,19.128887176513672,18.79111099243164,18.8266658782959,781886
+2022-01-04,18.986665725708008,18.986665725708008,18.773332595825195,18.773332595825195,560563
+2022-01-05,18.79111099243164,18.986665725708008,18.773332595825195,18.897777557373047,498637
+2022-01-06,18.897777557373047,18.897777557373047,18.75555419921875,18.79111099243164,833347
+2022-01-09,18.8266658782959,18.933332443237305,18.8266658782959,18.8799991607666,1547404
+2022-01-10,18.933332443237305,19.004444122314453,18.844444274902344,18.91555404663086,1013952
+2022-01-11,18.933332443237305,19.128887176513672,18.933332443237305,19.0755558013916,1178755
+2022-01-12,19.11111068725586,19.324443817138672,19.093332290649414,19.128887176513672,1908632
+2022-01-13,19.200000762939453,19.23555564880371,19.11111068725586,19.164443969726562,789880
+2022-01-16,19.164443969726562,19.55555534362793,19.164443969726562,19.342222213745117,1587352
+2022-01-17,19.431110382080078,19.804443359375,19.342222213745117,19.64444351196289,1791618
+2022-01-18,19.662221908569336,19.92888832092285,19.626665115356445,19.893333435058594,1461528
+2022-01-19,19.91111183166504,19.946666717529297,19.71555519104004,19.751110076904297,745431
+2022-01-20,19.626665115356445,19.662221908569336,19.377777099609375,19.502222061157227,1439485
+2022-01-23,19.448888778686523,19.466665267944336,19.27111053466797,19.306665420532227,588343
+2022-01-24,19.306665420532227,19.306665420532227,19.164443969726562,19.200000762939453,466337
+2022-01-25,19.182222366333008,19.182222366333008,19.0222225189209,19.11111068725586,400816
+2022-01-26,19.11111068725586,19.11111068725586,19.11111068725586,19.11111068725586,0
+2022-01-27,19.11111068725586,19.11111068725586,19.11111068725586,19.11111068725586,0
+2022-01-30,19.431110382080078,19.573333740234375,19.39555549621582,19.39555549621582,417170
+2022-01-31,19.48444366455078,19.64444351196289,19.306665420532227,19.64444351196289,646041
+2022-02-01,19.591110229492188,20.07111167907715,19.537776947021484,19.662221908569336,1681670
+2022-02-02,19.751110076904297,19.786666870117188,19.55555534362793,19.591110229492188,352044
+2022-02-03,19.591110229492188,19.64444351196289,19.466665267944336,19.502222061157227,278580
+2022-02-06,19.502222061157227,19.626665115356445,19.413333892822266,19.48444366455078,145418
+2022-02-07,19.48444366455078,19.573333740234375,19.466665267944336,19.466665267944336,161095
+2022-02-08,19.466665267944336,19.55555534362793,19.431110382080078,19.448888778686523,138519
+2022-02-09,19.48444366455078,19.520000457763672,19.413333892822266,19.466665267944336,165529
+2022-02-10,19.448888778686523,19.502222061157227,19.431110382080078,19.431110382080078,249790
+2022-02-13,19.360000610351562,19.360000610351562,18.773332595825195,19.004444122314453,620526
+2022-02-14,19.004444122314453,19.182222366333008,18.773332595825195,19.0222225189209,442368
+2022-02-15,19.057777404785156,19.200000762939453,18.968887329101562,19.0755558013916,378385
+2022-02-16,19.057777404785156,19.413333892822266,19.057777404785156,19.182222366333008,321073
+2022-02-17,19.182222366333008,19.182222366333008,18.91555404663086,18.933332443237305,701584
+2022-02-20,18.968887329101562,18.968887329101562,18.417776107788086,18.488887786865234,842663
+2022-02-21,18.488887786865234,18.66666603088379,18.43555450439453,18.43555450439453,655188
+2022-02-23,18.43555450439453,18.63111114501953,18.34666633605957,18.382221221923828,690356
+2022-02-24,18.22222137451172,18.22222137451172,17.77777671813965,17.866666793823242,1371713
+2022-02-27,18.115554809570312,18.115554809570312,17.937776565551758,18.02666664123535,444965
+2022-02-28,18.044443130493164,18.275554656982422,17.991111755371094,18.168888092041016,368215
+2022-03-01,18.22222137451172,18.275554656982422,18.044443130493164,18.133333206176758,273646
+2022-03-02,18.133333206176758,18.204444885253906,17.9022216796875,18.044443130493164,783094
+2022-03-03,18.008888244628906,18.133333206176758,18.008888244628906,18.02666664123535,343471
+2022-03-06,18.044443130493164,18.364444732666016,18.044443130493164,18.311111450195312,345476
+2022-03-07,18.293333053588867,18.453332901000977,18.06222152709961,18.204444885253906,437560
+2022-03-08,18.311111450195312,18.311111450195312,17.955554962158203,18.115554809570312,1320775
+2022-03-09,18.204444885253906,18.364444732666016,18.06222152709961,18.311111450195312,1280872
+2022-03-10,18.382221221923828,18.382221221923828,18.097776412963867,18.151111602783203,618051
+2022-03-13,18.133333206176758,18.239999771118164,18.06222152709961,18.22222137451172,362653
+2022-03-14,18.133333206176758,18.133333206176758,17.97333335876465,18.06222152709961,369414
+2022-03-15,18.044443130493164,18.151111602783203,18.008888244628906,18.151111602783203,212838
+2022-03-16,18.151111602783203,18.417776107788086,18.115554809570312,18.293333053588867,430511
+2022-03-17,18.311111450195312,18.542221069335938,18.22222137451172,18.364444732666016,807030
+2022-03-20,18.488887786865234,18.8266658782959,18.34666633605957,18.453332901000977,1210041
+2022-03-21,18.559999465942383,18.559999465942383,18.02666664123535,18.044443130493164,1369260
+2022-03-22,18.06222152709961,18.18666648864746,18.008888244628906,18.079999923706055,424741
+2022-03-23,18.115554809570312,18.239999771118164,18.06222152709961,18.115554809570312,444336
+2022-03-24,18.59555435180664,18.63111114501953,18.382221221923828,18.417776107788086,1959022
+2022-03-27,18.382221221923828,18.684444427490234,18.382221221923828,18.559999465942383,838359
+2022-03-28,18.737777709960938,18.968887329101562,18.63111114501953,18.968887329101562,946023
+2022-03-29,18.986665725708008,19.217777252197266,18.897777557373047,19.146665573120117,893791
+2022-03-30,19.11111068725586,19.200000762939453,19.004444122314453,19.200000762939453,625109
+2022-03-31,19.288888931274414,19.342222213745117,18.8799991607666,19.0222225189209,1043978
+2022-04-03,19.040000915527344,19.502222061157227,19.0222225189209,19.288888931274414,648490
+2022-04-04,19.288888931274414,19.288888931274414,19.288888931274414,19.288888931274414,0
+2022-04-05,19.306665420532227,19.413333892822266,19.253332138061523,19.288888931274414,718858
+2022-04-06,19.306665420532227,19.413333892822266,19.164443969726562,19.27111053466797,1082200
+2022-04-07,19.27111053466797,19.27111053466797,19.146665573120117,19.200000762939453,465355
+2022-04-10,19.182222366333008,19.324443817138672,19.164443969726562,19.182222366333008,495420
+2022-04-11,19.200000762939453,19.342222213745117,19.164443969726562,19.324443817138672,670348
+2022-04-12,19.288888931274414,19.71555519104004,19.200000762939453,19.64444351196289,1995195
+2022-04-13,19.68000030517578,20.07111167907715,19.662221908569336,19.697776794433594,2513729
+2022-04-14,19.697776794433594,19.946666717529297,19.626665115356445,19.733333587646484,813503
+2022-04-17,19.751110076904297,20.266666412353516,19.71555519104004,20.231111526489258,1225459
+2022-04-18,20.391111373901367,20.497777938842773,20.08888816833496,20.15999984741211,1534039
+2022-04-19,20.24888801574707,20.24888801574707,19.87555503845215,19.96444320678711,1220619
+2022-04-20,20.15999984741211,20.426666259765625,20.053333282470703,20.07111167907715,1535225
+2022-04-21,20.24888801574707,20.24888801574707,19.71555519104004,19.768888473510742,1140783
+2022-04-24,19.71555519104004,19.733333587646484,19.324443817138672,19.39555549621582,728641
+2022-04-25,19.342222213745117,19.502222061157227,19.253332138061523,19.360000610351562,433003
+2022-04-26,19.466665267944336,19.573333740234375,19.377777099609375,19.431110382080078,269842
+2022-04-27,19.520000457763672,19.55555534362793,19.431110382080078,19.55555534362793,381180
+2022-04-28,19.697776794433594,19.733333587646484,19.537776947021484,19.662221908569336,385106
+2022-05-08,19.87555503845215,19.87555503845215,19.591110229492188,19.768888473510742,488989
+2022-05-09,19.751110076904297,19.857776641845703,19.573333740234375,19.64444351196289,581393
+2022-05-10,19.68000030517578,19.733333587646484,19.55555534362793,19.591110229492188,602807
+2022-05-11,19.573333740234375,19.68000030517578,19.573333740234375,19.591110229492188,261106
+2022-05-12,19.55555534362793,19.55555534362793,19.11111068725586,19.253332138061523,799018
+2022-05-15,19.27111053466797,19.377777099609375,19.164443969726562,19.342222213745117,446956
+2022-05-16,19.466665267944336,19.466665267944336,19.128887176513672,19.164443969726562,731811
+2022-05-17,19.182222366333008,19.306665420532227,19.0755558013916,19.182222366333008,867894
+2022-05-18,19.182222366333008,19.182222366333008,19.182222366333008,19.182222366333008,0
+2022-05-19,18.328887939453125,18.328887939453125,16.906665802001953,17.528888702392578,799434
+2022-05-22,17.511110305786133,17.511110305786133,16.888887405395508,17.102222442626953,443980
+2022-05-23,17.1200008392334,17.244443893432617,16.888887405395508,16.9244441986084,345658
+2022-05-24,16.995555877685547,17.102222442626953,16.9244441986084,17.102222442626953,320652
+2022-05-25,17.155555725097656,17.244443893432617,17.066665649414062,17.084444046020508,279345
+2022-05-26,17.084444046020508,17.74222183227539,17.084444046020508,17.74222183227539,235794
+2022-05-29,17.528888702392578,17.671110153198242,17.422222137451172,17.564443588256836,341047
+2022-05-30,17.688888549804688,17.688888549804688,17.45777702331543,17.61777687072754,386616
+2022-05-31,17.635555267333984,17.77777671813965,17.422222137451172,17.77777671813965,497642
+2022-06-01,17.848888397216797,17.848888397216797,17.600000381469727,17.688888549804688,230370
+2022-06-02,17.706666946411133,18.044443130493164,17.600000381469727,17.77777671813965,285844
+2022-06-05,17.848888397216797,17.991111755371094,17.77777671813965,17.848888397216797,96064
+2022-06-06,17.848888397216797,17.937776565551758,17.848888397216797,17.848888397216797,129114
+2022-06-07,17.866666793823242,17.866666793823242,17.74222183227539,17.81333351135254,279608
+2022-06-08,17.848888397216797,17.848888397216797,17.688888549804688,17.706666946411133,71638
+2022-06-09,17.635555267333984,17.65333366394043,17.600000381469727,17.61777687072754,69826
+2022-06-12,17.58222198486328,17.58222198486328,17.066665649414062,17.244443893432617,223704
+2022-06-13,17.102222442626953,17.102222442626953,16.906665802001953,16.9777774810791,339237
+2022-06-14,16.9777774810791,17.01333236694336,16.426666259765625,16.942222595214844,238723
+2022-06-15,16.942222595214844,16.942222595214844,16.746665954589844,16.746665954589844,112998
+2022-06-16,16.711111068725586,16.888887405395508,16.622222900390625,16.799999237060547,191772
+2022-06-19,16.44444465637207,16.44444465637207,15.964444160461426,16.035554885864258,203679
+2022-06-20,15.911110877990723,16.12444305419922,15.911110877990723,15.982221603393555,125476
+2022-06-21,16.017776489257812,16.195554733276367,16.0,16.142221450805664,266974
+2022-06-22,16.142221450805664,16.142221450805664,15.733332633972168,15.911110877990723,278133
+2022-06-23,15.804444313049316,16.0,15.697776794433594,15.928888320922852,146734
+2022-06-26,16.106666564941406,16.33777618408203,16.0,16.08888816833496,133162
+2022-06-27,16.08888816833496,16.142221450805664,15.875555038452148,15.911110877990723,144838
+2022-06-28,15.84000015258789,16.08888816833496,15.822221755981445,16.08888816833496,102254
+2022-06-29,16.053333282470703,16.177776336669922,15.928888320922852,16.106666564941406,139088
+2022-06-30,16.08888816833496,16.142221450805664,15.928888320922852,15.928888320922852,95124
+2022-07-03,15.964444160461426,15.964444160461426,15.84000015258789,15.911110877990723,88076
+2022-07-04,15.84000015258789,15.857776641845703,15.644444465637207,15.733332633972168,121734
+2022-07-05,15.733332633972168,15.804444313049316,15.733332633972168,15.733332633972168,71213
+2022-07-06,15.733332633972168,15.751111030578613,15.591111183166504,15.626666069030762,243784
+2022-07-13,15.591111183166504,15.768888473510742,15.573332786560059,15.608887672424316,71836
+2022-07-14,15.55555534362793,15.55555534362793,15.359999656677246,15.431111335754395,98230
+2022-07-17,15.537776947021484,15.608887672424316,15.41333293914795,15.431111335754395,139384
+2022-07-18,15.448887825012207,15.466666221618652,15.377777099609375,15.41333293914795,225371
+2022-07-19,15.466666221618652,15.608887672424316,15.431111335754395,15.608887672424316,303856
+2022-07-20,15.680000305175781,15.893333435058594,15.644444465637207,15.697776794433594,269723
+2022-07-21,15.733332633972168,15.84000015258789,15.573332786560059,15.626666069030762,400642
+2022-07-24,15.786665916442871,17.102222442626953,15.733332633972168,16.622222900390625,1882741
+2022-07-25,16.53333282470703,16.746665954589844,16.0,16.0,477453
+2022-07-26,16.177776336669922,16.177776336669922,15.822221755981445,15.964444160461426,326729
+2022-07-27,15.964444160461426,16.106666564941406,15.964444160461426,15.982221603393555,207571
+2022-07-28,16.017776489257812,16.07111167907715,15.911110877990723,16.07111167907715,209633
+2022-07-31,16.07111167907715,16.213333129882812,16.07111167907715,16.177776336669922,244050
+2022-08-01,16.142221450805664,16.28444480895996,16.12444305419922,16.231111526489258,291029
+2022-08-02,16.213333129882812,16.213333129882812,16.106666564941406,16.15999984741211,291522
+2022-08-03,16.142221450805664,16.40888786315918,16.142221450805664,16.28444480895996,328216
+2022-08-04,16.373332977294922,16.711111068725586,16.28444480895996,16.355554580688477,544376
+2022-08-07,16.53333282470703,16.657777786254883,16.28444480895996,16.391111373901367,419220
+2022-08-08,16.40888786315918,16.426666259765625,16.266666412353516,16.31999969482422,321900
+2022-08-09,16.44444465637207,16.44444465637207,16.266666412353516,16.31999969482422,254224
+2022-08-10,16.33777618408203,16.60444450378418,16.31999969482422,16.479999542236328,480706
+2022-08-11,16.53333282470703,16.639999389648438,16.53333282470703,16.622222900390625,472195
+2022-08-14,16.622222900390625,16.782222747802734,16.551111221313477,16.675554275512695,448345
+2022-08-15,16.711111068725586,16.746665954589844,16.622222900390625,16.711111068725586,277567
+2022-08-16,16.746665954589844,16.817777633666992,16.711111068725586,16.782222747802734,345586
+2022-08-17,16.782222747802734,16.799999237060547,16.7288875579834,16.746665954589844,153141
+2022-08-18,16.639999389648438,16.7288875579834,16.622222900390625,16.69333267211914,287253
+2022-08-21,16.69333267211914,16.711111068725586,16.622222900390625,16.622222900390625,375347
+2022-08-22,16.551111221313477,16.586666107177734,16.373332977294922,16.462221145629883,398759
+2022-08-23,16.391111373901367,16.622222900390625,16.28444480895996,16.28444480895996,428672
+2022-08-24,16.266666412353516,16.266666412353516,16.15999984741211,16.213333129882812,133656
+2022-08-25,16.231111526489258,16.373332977294922,16.231111526489258,16.373332977294922,129580
+2022-08-28,16.12444305419922,16.33777618408203,16.12444305419922,16.177776336669922,515382
+2022-08-29,16.213333129882812,16.391111373901367,16.213333129882812,16.355554580688477,562070
+2022-08-30,16.355554580688477,16.44444465637207,16.31999969482422,16.355554580688477,201735
+2022-08-31,16.40888786315918,16.586666107177734,16.213333129882812,16.355554580688477,312033
+2022-09-01,16.213333129882812,16.24888801574707,16.142221450805664,16.15999984741211,135805
+2022-09-04,16.142221450805664,16.177776336669922,16.0,16.0,218869
+2022-09-05,16.053333282470703,16.053333282470703,15.857776641845703,15.857776641845703,183171
+2022-09-06,15.875555038452148,15.911110877990723,15.662221908569336,15.680000305175781,144157
+2022-09-07,15.715555191040039,15.715555191040039,15.502222061157227,15.55555534362793,100668
+2022-09-08,15.715555191040039,15.715555191040039,15.520000457763672,15.573332786560059,84794
+2022-09-11,15.751111030578613,15.804444313049316,15.680000305175781,15.733332633972168,84463
+2022-09-12,15.733332633972168,15.911110877990723,15.733332633972168,15.911110877990723,112246
+2022-09-13,15.928888320922852,15.928888320922852,15.733332633972168,15.875555038452148,96972
+2022-09-14,15.733332633972168,15.733332633972168,15.591111183166504,15.697776794433594,80438
+2022-09-15,15.751111030578613,15.751111030578613,15.573332786560059,15.573332786560059,129858
+2022-09-18,15.55555534362793,15.55555534362793,15.182222366333008,15.182222366333008,189706
+2022-09-19,15.164443969726562,15.306666374206543,15.146665573120117,15.25333309173584,176088
+2022-09-20,15.306666374206543,15.306666374206543,15.11111068725586,15.164443969726562,181247
+2022-09-21,15.11111068725586,15.199999809265137,14.702221870422363,14.80888843536377,286956
+2022-09-25,14.399999618530273,14.595555305480957,14.328887939453125,14.417777061462402,116641
+2022-09-26,14.471111297607422,14.755555152893066,14.453332901000977,14.577776908874512,157961
+2022-09-27,14.666666030883789,14.95111083984375,14.488887786865234,14.488887786865234,292208
+2022-09-28,14.755555152893066,14.755555152893066,14.542222023010254,14.5600004196167,187801
+2022-09-29,14.666666030883789,14.720000267028809,14.577776908874512,14.684444427490234,153329
+2022-10-02,14.684444427490234,14.80888843536377,14.613332748413086,14.773332595825195,185923
+2022-10-03,14.844444274902344,14.880000114440918,14.80888843536377,14.880000114440918,171838
+2022-10-04,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0
+2022-10-05,15.057777404785156,15.128888130187988,14.933333396911621,14.95111083984375,284609
+2022-10-06,15.039999961853027,15.09333324432373,14.95111083984375,14.968888282775879,95421
+2022-10-09,14.933333396911621,15.199999809265137,14.880000114440918,14.880000114440918,405598
+2022-10-10,14.862221717834473,14.862221717834473,14.720000267028809,14.773332595825195,105701
+2022-10-11,14.915555000305176,14.933333396911621,14.80888843536377,14.80888843536377,124101
+2022-10-12,14.862221717834473,14.862221717834473,14.773332595825195,14.80888843536377,176297
+2022-10-13,14.80888843536377,14.844444274902344,14.79111099243164,14.79111099243164,85934
+2022-10-16,14.773332595825195,14.79111099243164,14.720000267028809,14.755555152893066,83521
+2022-10-17,14.826665878295898,14.826665878295898,14.595555305480957,14.773332595825195,144951
+2022-10-18,14.844444274902344,14.915555000305176,14.80888843536377,14.80888843536377,81888
+2022-10-19,14.933333396911621,14.968888282775879,14.880000114440918,14.915555000305176,104974
+2022-10-20,15.004444122314453,15.004444122314453,14.915555000305176,14.968888282775879,96988
+2022-10-23,15.057777404785156,15.057777404785156,14.968888282775879,15.022221565246582,112980
+2022-10-24,14.933333396911621,15.022221565246582,14.933333396911621,14.986665725708008,56747
+2022-10-25,14.933333396911621,14.986665725708008,14.89777660369873,14.933333396911621,51832
+2022-10-26,14.95111083984375,14.968888282775879,14.844444274902344,14.844444274902344,105490
+2022-10-27,14.844444274902344,14.915555000305176,14.755555152893066,14.862221717834473,93699
+2022-10-30,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,26059
+2022-10-31,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,0
+2022-11-01,14.631111145019531,14.666666030883789,14.613332748413086,14.631111145019531,69733
+2022-11-02,14.631111145019531,14.631111145019531,14.435555458068848,14.50666618347168,123538
+2022-11-03,14.488887786865234,14.488887786865234,14.435555458068848,14.435555458068848,89146
+2022-11-06,14.453332901000977,14.542222023010254,14.453332901000977,14.50666618347168,98002
+2022-11-07,14.524443626403809,14.524443626403809,14.399999618530273,14.399999618530273,87153
+2022-11-08,14.382222175598145,14.382222175598145,13.866665840148926,13.937776565551758,465112
+2022-11-09,13.973333358764648,13.973333358764648,13.760000228881836,13.955554962158203,152317
+2022-11-10,13.724444389343262,13.795555114746094,13.600000381469727,13.777776718139648,111859
+2022-11-13,13.866665840148926,13.9022216796875,13.813332557678223,13.813332557678223,51365
+2022-11-14,13.777776718139648,13.777776718139648,13.564443588256836,13.671111106872559,85705
+2022-11-15,13.688887596130371,13.813332557678223,13.688887596130371,13.724444389343262,76080
+2022-11-16,13.724444389343262,13.884444236755371,13.688887596130371,13.688887596130371,179637
+2022-11-17,13.760000228881836,13.760000228881836,13.635555267333984,13.724444389343262,78215
+2022-11-20,13.653332710266113,13.706665992736816,13.617776870727539,13.617776870727539,70196
+2022-11-21,13.653332710266113,13.671111106872559,13.528887748718262,13.564443588256836,70580
+2022-11-22,13.635555267333984,13.635555267333984,13.600000381469727,13.617776870727539,35964
+2022-11-24,13.528887748718262,13.528887748718262,13.404443740844727,13.51111125946045,93324
+2022-11-27,13.528887748718262,13.528887748718262,13.279999732971191,13.29777717590332,145416
+2022-11-28,13.262222290039062,13.29777717590332,13.137777328491211,13.262222290039062,180933
+2022-11-29,13.279999732971191,13.29777717590332,13.137777328491211,13.15555477142334,91716
+2022-11-30,13.15555477142334,13.15555477142334,13.15555477142334,13.15555477142334,0
+2022-12-01,13.15555477142334,13.15555477142334,13.15555477142334,13.15555477142334,0
+2022-12-04,13.795555114746094,13.884444236755371,13.760000228881836,13.760000228881836,38167
+2022-12-05,13.937776565551758,13.937776565551758,13.546666145324707,13.546666145324707,62598
+2022-12-06,13.422222137451172,13.45777702331543,13.368887901306152,13.368887901306152,53110
+2022-12-07,13.333333015441895,13.333333015441895,13.29777717590332,13.29777717590332,45745
+2022-12-08,13.368887901306152,13.422222137451172,13.368887901306152,13.422222137451172,30760
+2022-12-11,13.15555477142334,13.15555477142334,13.137777328491211,13.137777328491211,53473
+2022-12-12,13.15555477142334,13.15555477142334,12.800000190734863,12.800000190734863,178904
+2022-12-13,12.817776679992676,13.066665649414062,12.800000190734863,13.066665649414062,154708
+2022-12-14,13.066665649414062,13.333333015441895,13.048888206481934,13.31555461883545,145867
+2022-12-15,13.208888053894043,13.333333015441895,13.208888053894043,13.333333015441895,67793
+2022-12-18,12.99555492401123,13.333333015441895,12.99555492401123,13.333333015441895,48421
+2022-12-19,13.244443893432617,13.244443893432617,13.15555477142334,13.208888053894043,46189
+2022-12-20,13.137777328491211,13.137777328491211,13.137777328491211,13.137777328491211,16456
+2022-12-21,13.333333015441895,13.333333015441895,13.31555461883545,13.31555461883545,32841
+2022-12-22,13.333333015441895,13.475555419921875,13.333333015441895,13.475555419921875,59472
+2022-12-25,13.4399995803833,13.4399995803833,13.333333015441895,13.333333015441895,52678
+2022-12-26,13.333333015441895,13.333333015441895,13.279999732971191,13.31555461883545,17650
+2022-12-27,13.244443893432617,13.333333015441895,13.244443893432617,13.333333015441895,110532
+2022-12-28,13.333333015441895,13.333333015441895,13.279999732971191,13.31555461883545,33619
+2022-12-29,13.368887901306152,13.368887901306152,13.279999732971191,13.279999732971191,44781
+2023-01-01,13.279999732971191,13.386666297912598,13.279999732971191,13.31555461883545,28864
+2023-01-02,13.386666297912598,13.45777702331543,13.386666297912598,13.45777702331543,36878
+2023-01-03,13.45777702331543,13.45777702331543,13.45777702331543,13.45777702331543,0
+2023-01-04,13.45777702331543,13.51111125946045,13.386666297912598,13.386666297912598,44059
+2023-01-05,13.386666297912598,13.4399995803833,12.960000038146973,13.191110610961914,359437
+2023-01-08,13.262222290039062,13.333333015441895,13.031110763549805,13.191110610961914,114291
+2023-01-09,13.29777717590332,13.29777717590332,13.191110610961914,13.262222290039062,109766
+2023-01-10,13.208888053894043,13.422222137451172,13.15555477142334,13.244443893432617,206586
+2023-01-11,13.29777717590332,13.29777717590332,13.279999732971191,13.29777717590332,35019
+2023-01-12,13.333333015441895,13.35111141204834,13.31555461883545,13.31555461883545,35055
+2023-01-15,13.31555461883545,13.31555461883545,13.31555461883545,13.31555461883545,0
+2023-01-16,13.35111141204834,13.35111141204834,13.29777717590332,13.333333015441895,46986
+2023-01-17,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,46827
+2023-01-18,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,46827
+2023-01-19,13.244443893432617,13.31555461883545,13.226666450500488,13.31555461883545,32733
+2023-01-22,13.31555461883545,13.31555461883545,13.31555461883545,13.31555461883545,0
+2023-01-23,13.31555461883545,13.368887901306152,13.29777717590332,13.368887901306152,73560
+2023-01-24,13.333333015441895,13.404443740844727,13.333333015441895,13.386666297912598,109195
+2023-01-25,13.368887901306152,13.51111125946045,13.333333015441895,13.51111125946045,109980
+2023-01-26,13.51111125946045,13.760000228881836,13.45777702331543,13.635555267333984,176122
+2023-01-29,13.546666145324707,13.688887596130371,13.45777702331543,13.493332862854004,91013
+2023-01-30,13.51111125946045,13.51111125946045,13.333333015441895,13.4399995803833,94415
+2023-01-31,13.333333015441895,13.45777702331543,13.333333015441895,13.422222137451172,26048
+2023-02-01,13.386666297912598,13.546666145324707,13.386666297912598,13.475555419921875,46867
+2023-02-02,13.475555419921875,13.546666145324707,13.422222137451172,13.45777702331543,108416
+2023-02-05,13.45777702331543,13.51111125946045,13.368887901306152,13.51111125946045,65507
+2023-02-06,13.422222137451172,13.422222137451172,13.208888053894043,13.31555461883545,116010
+2023-02-07,13.386666297912598,13.386666297912598,13.191110610961914,13.191110610961914,67635
+2023-02-08,13.226666450500488,13.368887901306152,13.226666450500488,13.368887901306152,106349
+2023-02-09,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,20715
+2023-02-12,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
+2023-02-13,13.333333015441895,13.333333015441895,13.29777717590332,13.31555461883545,96820
+2023-02-14,13.333333015441895,13.368887901306152,13.279999732971191,13.333333015441895,51581
+2023-02-15,13.333333015441895,13.333333015441895,13.333333015441895,13.333333015441895,24770
+2023-02-16,13.333333015441895,13.333333015441895,13.29777717590332,13.29777717590332,31960
+2023-02-19,13.279999732971191,13.29777717590332,13.15555477142334,13.208888053894043,86960
+2023-02-20,13.208888053894043,13.208888053894043,13.173333168029785,13.173333168029785,37153
+2023-02-21,13.15555477142334,13.244443893432617,13.102222442626953,13.244443893432617,57861
+2023-02-23,13.066665649414062,13.066665649414062,13.066665649414062,13.066665649414062,40212
+2023-02-26,13.084444046020508,13.084444046020508,13.031110763549805,13.031110763549805,57199
+2023-02-27,13.066665649414062,13.066665649414062,13.031110763549805,13.031110763549805,21830
+2023-02-28,13.066665649414062,13.226666450500488,12.977776527404785,13.226666450500488,138514
+2023-03-01,13.15555477142334,13.15555477142334,13.137777328491211,13.137777328491211,2250
+2023-03-02,13.102222442626953,13.15555477142334,13.102222442626953,13.15555477142334,13405
+2023-03-05,13.244443893432617,13.4399995803833,13.244443893432617,13.4399995803833,1125
+2023-03-06,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0
+2023-03-07,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0
+2023-03-08,13.191110610961914,13.262222290039062,13.191110610961914,13.262222290039062,3967
+2023-03-09,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
+2023-03-12,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
+2023-03-13,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
+2023-03-14,13.262222290039062,13.262222290039062,13.173333168029785,13.244443893432617,2023
+2023-03-15,13.066665649414062,13.119999885559082,12.728887557983398,12.728887557983398,20670
+2023-03-16,12.711111068725586,12.746665954589844,12.675555229187012,12.69333267211914,3714
+2023-03-19,12.69333267211914,12.69333267211914,12.69333267211914,12.69333267211914,0
+2023-03-20,13.4399995803833,13.600000381469727,13.262222290039062,13.422222137451172,9637
+2023-03-21,13.404443740844727,13.422222137451172,13.333333015441895,13.422222137451172,1491
+2023-03-22,13.368887901306152,13.45777702331543,13.368887901306152,13.368887901306152,2496
+2023-03-23,13.333333015441895,13.422222137451172,13.29777717590332,13.386666297912598,2000
+2023-03-26,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
+2023-03-27,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
+2023-03-28,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
+2023-03-29,13.51111125946045,13.564443588256836,13.475555419921875,13.564443588256836,343
+2023-03-30,13.635555267333984,13.688887596130371,13.546666145324707,13.600000381469727,6249
+2023-04-02,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0
+2023-04-03,14.026665687561035,14.026665687561035,13.777776718139648,13.884444236755371,1125
+2023-04-04,13.920000076293945,14.04444408416748,13.9022216796875,14.026665687561035,1125
+2023-04-05,14.079999923706055,14.399999618530273,14.026665687561035,14.151110649108887,1350
+2023-04-06,14.151110649108887,14.222222328186035,14.04444408416748,14.151110649108887,4377
+2023-04-09,14.168888092041016,14.488887786865234,14.151110649108887,14.275554656982422,11250
+2023-04-10,14.311111450195312,14.488887786865234,14.293333053588867,14.382222175598145,7660
+2023-04-11,14.382222175598145,14.471111297607422,14.328887939453125,14.328887939453125,2911
+2023-04-12,14.3644437789917,14.453332901000977,14.34666633605957,14.382222175598145,1125
+2023-04-13,14.399999618530273,14.453332901000977,14.3644437789917,14.417777061462402,3731
+2023-04-16,14.3644437789917,14.50666618347168,14.3644437789917,14.50666618347168,2250
+2023-04-17,14.524443626403809,14.755555152893066,14.524443626403809,14.755555152893066,3094
+2023-04-25,14.773332595825195,15.075554847717285,14.773332595825195,15.039999961853027,2920
+2023-04-26,15.09333324432373,15.11111068725586,15.004444122314453,15.039999961853027,1125
+2023-04-27,15.057777404785156,15.11111068725586,15.004444122314453,15.057777404785156,1755
+2023-04-30,15.057777404785156,15.057777404785156,15.057777404785156,15.057777404785156,0
+2023-05-01,15.057777404785156,15.057777404785156,15.057777404785156,15.057777404785156,0
+2023-05-02,15.377777099609375,15.431111335754395,15.235554695129395,15.431111335754395,3514
+2023-05-03,14.684444427490234,14.80888843536377,14.577776908874512,14.577776908874512,2199
+2023-05-04,14.399999618530273,14.399999618530273,13.688887596130371,13.920000076293945,3375
+2023-05-07,13.884444236755371,14.026665687561035,13.866665840148926,13.9022216796875,3600
+2023-05-08,13.973333358764648,13.991110801696777,13.866665840148926,13.866665840148926,1125
+2023-05-09,13.955554962158203,13.955554962158203,13.777776718139648,13.777776718139648,1249
+2023-05-10,13.777776718139648,13.777776718139648,13.546666145324707,13.546666145324707,1590
+2023-05-11,13.546666145324707,13.671111106872559,13.546666145324707,13.600000381469727,1125
+2023-05-14,13.671111106872559,13.831110954284668,13.671111106872559,13.813332557678223,1230
+2023-05-15,13.813332557678223,13.955554962158203,13.813332557678223,13.884444236755371,1687
+2023-05-16,13.831110954284668,13.884444236755371,13.777776718139648,13.813332557678223,1125
+2023-05-17,13.795555114746094,13.937776565551758,13.777776718139648,13.866665840148926,2619
+2023-05-18,13.866665840148926,14.079999923706055,13.866665840148926,13.955554962158203,1687
+2023-05-21,13.955554962158203,13.955554962158203,13.866665840148926,13.884444236755371,1257
+2023-05-22,13.9022216796875,13.937776565551758,13.866665840148926,13.866665840148926,3452
+2023-05-23,13.884444236755371,13.920000076293945,13.831110954284668,13.848888397216797,2054
+2023-05-24,13.831110954284668,13.866665840148926,13.74222183227539,13.760000228881836,5287
+2023-05-25,13.795555114746094,13.795555114746094,13.688887596130371,13.688887596130371,4286
+2023-05-28,13.74222183227539,13.777776718139648,13.671111106872559,13.688887596130371,2115
+2023-05-29,13.724444389343262,13.760000228881836,13.688887596130371,13.74222183227539,4500
+2023-05-30,13.74222183227539,13.777776718139648,13.671111106872559,13.688887596130371,2563
+2023-05-31,13.600000381469727,13.653332710266113,13.546666145324707,13.564443588256836,1125
+2023-06-01,13.653332710266113,13.688887596130371,13.546666145324707,13.582221984863281,2898
+2023-06-04,13.635555267333984,13.706665992736816,13.582221984863281,13.671111106872559,4500
+2023-06-05,13.671111106872559,13.724444389343262,13.653332710266113,13.653332710266113,2063
+2023-06-06,13.617776870727539,13.724444389343262,13.51111125946045,13.635555267333984,2250
+2023-06-07,13.653332710266113,13.688887596130371,13.617776870727539,13.671111106872559,1125
+2023-06-08,13.653332710266113,13.688887596130371,13.546666145324707,13.582221984863281,363
+2023-06-11,13.760000228881836,13.973333358764648,13.760000228881836,13.884444236755371,1597
+2023-06-12,13.955554962158203,14.257777214050293,13.955554962158203,14.239999771118164,1188
+2023-06-13,14.239999771118164,14.3644437789917,14.133333206176758,14.222222328186035,16875
+2023-06-14,14.293333053588867,14.293333053588867,14.151110649108887,14.239999771118164,2471
+2023-06-15,14.239999771118164,14.293333053588867,14.20444393157959,14.222222328186035,1125
+2023-06-18,14.257777214050293,14.293333053588867,14.222222328186035,14.257777214050293,1125
+2023-06-19,14.293333053588867,14.293333053588867,14.026665687561035,14.079999923706055,172922
+2023-06-20,14.079999923706055,14.115554809570312,13.937776565551758,13.973333358764648,130198
+2023-06-21,13.973333358764648,14.026665687561035,13.848888397216797,13.973333358764648,104907
+2023-06-22,13.973333358764648,14.026665687561035,13.848888397216797,13.937776565551758,52232
+2023-07-02,13.937776565551758,13.973333358764648,13.831110954284668,13.937776565551758,85817
+2023-07-03,13.955554962158203,13.991110801696777,13.813332557678223,13.866665840148926,78796
+2023-07-04,13.866665840148926,13.9022216796875,13.760000228881836,13.848888397216797,147350
+2023-07-05,13.848888397216797,14.06222152709961,13.795555114746094,13.973333358764648,367285
+2023-07-06,13.991110801696777,14.151110649108887,13.9022216796875,14.04444408416748,162083
+2023-07-09,14.115554809570312,14.151110649108887,13.991110801696777,14.115554809570312,136407
+2023-07-10,14.115554809570312,14.115554809570312,13.991110801696777,14.06222152709961,177750
+2023-07-11,14.04444408416748,14.04444408416748,13.955554962158203,13.973333358764648,78679
+2023-07-12,14.008888244628906,14.026665687561035,13.866665840148926,13.973333358764648,117274
+2023-07-13,13.991110801696777,14.151110649108887,13.777776718139648,13.937776565551758,318567
+2023-07-16,13.937776565551758,14.06222152709961,13.813332557678223,13.866665840148926,220851
+2023-07-17,14.04444408416748,14.04444408416748,13.9022216796875,13.920000076293945,124923
+2023-07-18,13.955554962158203,13.973333358764648,13.74222183227539,13.777776718139648,125058
+2023-07-19,13.777776718139648,13.920000076293945,13.688887596130371,13.74222183227539,114314
+2023-07-20,13.688887596130371,13.866665840148926,13.653332710266113,13.706665992736816,77938
+2023-07-23,13.724444389343262,13.74222183227539,13.582221984863281,13.635555267333984,67792
+2023-07-24,13.564443588256836,13.760000228881836,13.564443588256836,13.724444389343262,134307
+2023-07-25,13.760000228881836,13.795555114746094,13.635555267333984,13.724444389343262,84691
+2023-07-26,13.795555114746094,13.795555114746094,13.706665992736816,13.706665992736816,44145
+2023-07-27,13.617776870727539,13.688887596130371,13.582221984863281,13.600000381469727,148323
+2023-07-30,13.724444389343262,13.724444389343262,13.582221984863281,13.653332710266113,82058
+2023-07-31,13.671111106872559,13.671111106872559,13.564443588256836,13.564443588256836,77421
+2023-08-01,13.600000381469727,13.653332710266113,13.51111125946045,13.528887748718262,109734
+2023-08-02,13.475555419921875,13.475555419921875,13.084444046020508,13.084444046020508,410505
+2023-08-03,13.102222442626953,13.244443893432617,13.066665649414062,13.191110610961914,120069
+2023-08-06,13.244443893432617,13.244443893432617,13.031110763549805,13.048888206481934,90618
+2023-08-07,13.048888206481934,13.066665649414062,12.782221794128418,12.871110916137695,95944
+2023-08-08,12.871110916137695,12.924444198608398,12.800000190734863,12.835555076599121,87851
+2023-08-09,12.835555076599121,12.835555076599121,12.711111068725586,12.817776679992676,118976
+2023-08-10,12.817776679992676,12.960000038146973,12.746665954589844,12.782221794128418,130174
+2023-08-13,12.924444198608398,12.960000038146973,12.817776679992676,12.924444198608398,81492
+2023-08-14,12.942221641540527,13.013333320617676,12.888888359069824,13.013333320617676,52022
+2023-08-15,13.013333320617676,13.102222442626953,12.888888359069824,12.888888359069824,76020
+2023-08-16,13.066665649414062,13.066665649414062,12.871110916137695,12.977776527404785,45984
+2023-08-17,12.942221641540527,13.013333320617676,12.853333473205566,12.888888359069824,86422
+2023-08-20,12.888888359069824,12.942221641540527,12.853333473205566,12.853333473205566,34038
+2023-08-21,12.853333473205566,12.888888359069824,12.800000190734863,12.871110916137695,42122
+2023-08-22,12.888888359069824,12.888888359069824,12.800000190734863,12.835555076599121,55580
+2023-08-23,12.853333473205566,12.871110916137695,12.782221794128418,12.835555076599121,97662
+2023-08-24,12.853333473205566,12.871110916137695,12.800000190734863,12.817776679992676,89434
+2023-08-27,12.888888359069824,12.888888359069824,12.817776679992676,12.835555076599121,22240
+2023-08-28,12.871110916137695,12.888888359069824,12.817776679992676,12.817776679992676,63010
+2023-08-29,12.817776679992676,12.871110916137695,12.782221794128418,12.782221794128418,60593
+2023-08-30,12.782221794128418,12.888888359069824,12.782221794128418,12.782221794128418,94907
+2023-08-31,12.835555076599121,12.888888359069824,12.782221794128418,12.782221794128418,128140
+2023-09-03,12.782221794128418,12.871110916137695,12.782221794128418,12.800000190734863,51531
+2023-09-04,12.835555076599121,12.853333473205566,12.764444351196289,12.782221794128418,94390
+2023-09-05,12.800000190734863,12.800000190734863,12.675555229187012,12.675555229187012,232935
+2023-09-06,12.675555229187012,12.675555229187012,12.444443702697754,12.515555381774902,151192
+2023-09-07,12.604443550109863,12.604443550109863,12.444443702697754,12.533332824707031,78010
+2023-09-10,12.533332824707031,12.533332824707031,12.533332824707031,12.533332824707031,0
+2023-09-11,12.568887710571289,12.657776832580566,12.533332824707031,12.604443550109863,99775
+2023-09-12,12.604443550109863,12.622221946716309,12.515555381774902,12.586666107177734,44196
+2023-09-13,12.586666107177734,12.586666107177734,12.444443702697754,12.497776985168457,74065
+2023-09-14,12.551111221313477,12.568887710571289,12.4622220993042,12.568887710571289,72123
+2023-09-17,12.551111221313477,12.551111221313477,12.444443702697754,12.479999542236328,66425
+2023-09-18,12.4622220993042,12.515555381774902,12.444443702697754,12.479999542236328,77675
+2023-09-19,12.426666259765625,12.479999542236328,12.373332977294922,12.40888786315918,87264
+2023-09-20,12.355554580688477,12.426666259765625,12.355554580688477,12.40888786315918,32245
+2023-09-21,12.40888786315918,12.515555381774902,12.337777137756348,12.444443702697754,44806
+2023-09-25,12.533332824707031,12.533332824707031,12.337777137756348,12.337777137756348,72154
+2023-09-26,12.266666412353516,12.319999694824219,12.213333129882812,12.284443855285645,54048
+2023-09-27,12.337777137756348,12.391111373901367,12.284443855285645,12.355554580688477,31442
+2023-09-28,12.355554580688477,12.426666259765625,12.213333129882812,12.319999694824219,44941
+2023-10-01,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0
+2023-10-02,12.266666412353516,12.30222225189209,11.822221755981445,11.964444160461426,158463
+2023-10-03,11.964444160461426,12.14222240447998,11.911110877990723,12.0,60359
+2023-10-04,11.893333435058594,11.982221603393555,11.84000015258789,11.964444160461426,50446
+2023-10-05,11.822221755981445,11.893333435058594,11.786665916442871,11.804444313049316,42466
+2023-10-08,11.804444313049316,11.804444313049316,11.591111183166504,11.626666069030762,102189
+2023-10-09,11.573332786560059,11.626666069030762,11.573332786560059,11.591111183166504,48728
+2023-10-10,11.591111183166504,11.786665916442871,11.591111183166504,11.733332633972168,49588
+2023-10-11,11.697776794433594,11.733332633972168,11.55555534362793,11.573332786560059,56711
+2023-10-12,11.484443664550781,11.55555534362793,11.466666221618652,11.520000457763672,91085
+2023-10-15,11.626666069030762,11.626666069030762,11.520000457763672,11.573332786560059,26251
+2023-10-16,11.55555534362793,11.573332786560059,11.502222061157227,11.520000457763672,30376
+2023-10-17,11.520000457763672,11.644444465637207,11.466666221618652,11.466666221618652,53988
+2023-10-18,11.484443664550781,11.626666069030762,11.484443664550781,11.520000457763672,40828
+2023-10-19,11.484443664550781,11.608887672424316,11.466666221618652,11.484443664550781,62346
+2023-10-22,11.484443664550781,11.55555534362793,11.431111335754395,11.502222061157227,29362
+2023-10-23,11.377777099609375,11.502222061157227,11.11111068725586,11.11111068725586,81478
+2023-10-24,11.128888130187988,11.235554695129395,11.022221565246582,11.164443969726562,49425
+2023-10-25,11.395554542541504,11.395554542541504,11.199999809265137,11.271110534667969,38973
+2023-10-26,11.288887977600098,11.306666374206543,11.217777252197266,11.271110534667969,21862
+2023-10-29,11.164443969726562,11.164443969726562,10.986665725708008,11.022221565246582,61727
+2023-10-30,11.075554847717285,11.128888130187988,11.004444122314453,11.022221565246582,64354
+2023-10-31,11.057777404785156,11.057777404785156,10.80888843536377,10.880000114440918,245208
+2023-11-01,10.915555000305176,10.933333396911621,10.826665878295898,10.862221717834473,115571
+2023-11-02,10.933333396911621,10.933333396911621,10.880000114440918,10.915555000305176,37164
+2023-11-05,10.915555000305176,10.95111083984375,10.844444274902344,10.915555000305176,91226
+2023-11-06,10.880000114440918,10.915555000305176,10.862221717834473,10.880000114440918,28818
+2023-11-07,10.826665878295898,10.915555000305176,10.826665878295898,10.89777660369873,109404
+2023-11-08,10.880000114440918,10.95111083984375,10.844444274902344,10.862221717834473,94259
+2023-11-09,10.862221717834473,10.915555000305176,10.79111099243164,10.862221717834473,94924
+2023-11-12,10.773332595825195,10.933333396911621,10.773332595825195,10.880000114440918,76295
+2023-11-13,11.075554847717285,11.075554847717285,10.880000114440918,10.95111083984375,202372
+2023-11-14,10.968888282775879,11.199999809265137,10.95111083984375,11.146665573120117,152757
+2023-11-15,11.199999809265137,11.288887977600098,11.09333324432373,11.288887977600098,87770
+2023-11-16,11.288887977600098,11.288887977600098,11.128888130187988,11.288887977600098,57828
+2023-11-19,11.342222213745117,11.591111183166504,11.342222213745117,11.520000457763672,233778
+2023-11-20,11.733332633972168,11.733332633972168,11.377777099609375,11.55555534362793,172890
+2023-11-21,11.55555534362793,11.626666069030762,11.484443664550781,11.484443664550781,159414
+2023-11-22,11.484443664550781,11.55555534362793,11.324443817138672,11.377777099609375,82391
+2023-11-23,11.484443664550781,11.55555534362793,11.324443817138672,11.377777099609375,82391
+2023-11-26,11.271110534667969,11.466666221618652,11.271110534667969,11.395554542541504,84076
+2023-11-27,11.466666221618652,11.502222061157227,11.288887977600098,11.395554542541504,74912
+2023-11-28,11.395554542541504,11.448887825012207,11.324443817138672,11.448887825012207,99157
+2023-11-29,11.466666221618652,11.55555534362793,11.359999656677246,11.377777099609375,93123
+2023-11-30,11.41333293914795,11.448887825012207,11.25333309173584,11.377777099609375,123383
+2023-12-03,11.377777099609375,11.502222061157227,11.377777099609375,11.466666221618652,114055
+2023-12-04,11.466666221618652,11.520000457763672,11.431111335754395,11.466666221618652,103164
+2023-12-05,11.377777099609375,11.502222061157227,11.359999656677246,11.431111335754395,43583
+2023-12-06,11.431111335754395,11.502222061157227,11.377777099609375,11.484443664550781,90708
+2023-12-07,11.537776947021484,11.537776947021484,11.395554542541504,11.448887825012207,46746
+2023-12-10,11.502222061157227,11.520000457763672,11.448887825012207,11.520000457763672,88521
+2023-12-11,11.520000457763672,11.55555534362793,11.448887825012207,11.466666221618652,99877
+2023-12-12,11.466666221618652,11.502222061157227,11.448887825012207,11.484443664550781,28930
+2023-12-13,11.466666221618652,11.502222061157227,11.431111335754395,11.484443664550781,49541
+2023-12-14,11.466666221618652,12.515555381774902,11.466666221618652,11.94666576385498,1373710
+2023-12-17,11.94666576385498,12.15999984741211,11.822221755981445,11.875555038452148,241966
+2023-12-18,12.0,12.071110725402832,11.804444313049316,11.982221603393555,157664
+2023-12-19,12.0,12.071110725402832,11.875555038452148,11.911110877990723,125210
+2023-12-20,11.982221603393555,11.982221603393555,11.84000015258789,11.94666576385498,53364
+2023-12-21,11.964444160461426,12.355554580688477,11.875555038452148,12.30222225189209,489304
+2023-12-24,12.426666259765625,12.515555381774902,12.284443855285645,12.337777137756348,349989
+2023-12-25,12.40888786315918,12.444443702697754,12.337777137756348,12.373332977294922,53028
+2023-12-26,12.426666259765625,12.426666259765625,12.266666412353516,12.337777137756348,86700
+2023-12-27,12.426666259765625,12.426666259765625,12.266666412353516,12.266666412353516,66350
+2023-12-28,12.231110572814941,12.319999694824219,12.213333129882812,12.266666412353516,51133
+2023-12-31,12.266666412353516,12.319999694824219,12.15999984741211,12.177777290344238,110940
+2024-01-01,12.177777290344238,12.177777290344238,12.071110725402832,12.14222240447998,62074
+2024-01-02,12.15999984741211,12.266666412353516,12.124444007873535,12.24888801574707,102607
+2024-01-03,12.24888801574707,12.479999542236328,12.195554733276367,12.319999694824219,346842
+2024-01-04,12.30222225189209,12.426666259765625,12.231110572814941,12.40888786315918,94107
+2024-01-07,12.40888786315918,12.444443702697754,12.355554580688477,12.373332977294922,139089
+2024-01-08,12.391111373901367,12.40888786315918,12.266666412353516,12.337777137756348,116681
+2024-01-09,12.40888786315918,12.657776832580566,12.337777137756348,12.515555381774902,336244
+2024-01-10,12.515555381774902,12.586666107177734,12.4622220993042,12.4622220993042,122892
+2024-01-11,12.4622220993042,12.568887710571289,12.337777137756348,12.426666259765625,109291
+2024-01-14,12.355554580688477,12.40888786315918,12.231110572814941,12.266666412353516,82823
+2024-01-15,12.266666412353516,12.266666412353516,12.088888168334961,12.231110572814941,210065
+2024-01-16,12.088888168334961,12.177777290344238,12.0,12.035554885864258,79134
+2024-01-17,12.0,12.14222240447998,11.964444160461426,11.982221603393555,84409
+2024-01-18,11.94666576385498,11.982221603393555,11.697776794433594,11.751111030578613,88508
+2024-01-21,11.751111030578613,11.964444160461426,11.751111030578613,11.875555038452148,36441
+2024-01-22,11.875555038452148,11.875555038452148,11.875555038452148,11.875555038452148,0
+2024-01-23,11.964444160461426,12.177777290344238,11.964444160461426,12.035554885864258,108033
+2024-01-24,12.088888168334961,12.14222240447998,12.0,12.088888168334961,37317
+2024-01-25,12.15999984741211,12.266666412353516,12.088888168334961,12.266666412353516,146192
+2024-01-28,12.213333129882812,12.319999694824219,12.177777290344238,12.195554733276367,102219
+2024-01-29,12.266666412353516,12.284443855285645,12.195554733276367,12.195554733276367,43781
+2024-01-30,12.213333129882812,12.266666412353516,12.0,12.0,139096
+2024-01-31,12.088888168334961,12.177777290344238,11.911110877990723,11.982221603393555,64152
+2024-02-01,11.911110877990723,12.035554885864258,11.875555038452148,12.017777442932129,116007
+2024-02-04,12.017777442932129,12.24888801574707,12.017777442932129,12.088888168334961,30488
+2024-02-05,12.088888168334961,12.284443855285645,12.071110725402832,12.24888801574707,72130
+2024-02-06,12.284443855285645,12.568887710571289,12.24888801574707,12.391111373901367,194051
+2024-02-07,12.533332824707031,12.640000343322754,12.373332977294922,12.568887710571289,153480
+2024-02-08,12.533332824707031,12.640000343322754,12.373332977294922,12.568887710571289,153480
+2024-02-11,13.031110763549805,13.102222442626953,12.853333473205566,12.871110916137695,207897
+2024-02-12,12.69333267211914,12.853333473205566,12.515555381774902,12.515555381774902,154489
+2024-02-13,12.444443702697754,12.746665954589844,12.444443702697754,12.746665954589844,101702
+2024-02-14,12.746665954589844,12.800000190734863,12.551111221313477,12.69333267211914,160405
+2024-02-15,12.800000190734863,12.835555076599121,12.711111068725586,12.764444351196289,85752
+2024-02-18,12.764444351196289,12.800000190734863,12.728887557983398,12.764444351196289,55445
+2024-02-19,12.746665954589844,12.960000038146973,12.746665954589844,12.835555076599121,155853
+2024-02-20,12.835555076599121,12.888888359069824,12.711111068725586,12.800000190734863,123050
+2024-02-21,12.800000190734863,12.835555076599121,12.746665954589844,12.800000190734863,55693
+2024-02-25,12.800000190734863,12.800000190734863,12.657776832580566,12.711111068725586,83946
+2024-02-26,12.533332824707031,12.711111068725586,12.391111373901367,12.515555381774902,312838
+2024-02-27,12.497776985168457,12.675555229187012,12.40888786315918,12.657776832580566,84867
+2024-02-28,12.657776832580566,12.782221794128418,12.586666107177734,12.711111068725586,68190
+2024-02-29,12.711111068725586,12.746665954589844,12.568887710571289,12.568887710571289,47524
+2024-03-03,12.586666107177734,12.782221794128418,12.479999542236328,12.479999542236328,93283
+2024-03-04,12.586666107177734,12.586666107177734,12.373332977294922,12.373332977294922,102358
+2024-03-05,12.373332977294922,12.373332977294922,12.373332977294922,12.373332977294922,0
+2024-03-06,12.711111068725586,12.711111068725586,12.444443702697754,12.604443550109863,98713
+2024-03-07,12.711111068725586,13.137777328491211,12.675555229187012,12.99555492401123,561553
+2024-03-10,13.066665649414062,13.279999732971191,13.066665649414062,13.15555477142334,268798
+2024-03-11,13.102222442626953,13.102222442626953,12.906665802001953,12.942221641540527,110248
+2024-03-12,12.871110916137695,12.871110916137695,12.711111068725586,12.853333473205566,116610
+2024-03-13,12.871110916137695,12.871110916137695,12.782221794128418,12.853333473205566,86367
+2024-03-14,12.835555076599121,12.871110916137695,12.746665954589844,12.800000190734863,155201
+2024-03-17,12.942221641540527,13.119999885559082,12.764444351196289,13.084444046020508,183669
+2024-03-18,13.084444046020508,13.31555461883545,13.084444046020508,13.279999732971191,226582
+2024-03-19,13.29777717590332,13.333333015441895,13.066665649414062,13.31555461883545,141226
+2024-03-20,13.31555461883545,13.333333015441895,12.942221641540527,12.942221641540527,116440
+2024-03-21,12.977776527404785,13.262222290039062,12.960000038146973,13.066665649414062,155792
+2024-03-24,13.102222442626953,13.119999885559082,12.888888359069824,12.906665802001953,57556
+2024-03-25,12.924444198608398,13.119999885559082,12.906665802001953,12.924444198608398,55910
+2024-03-26,12.888888359069824,13.048888206481934,12.515555381774902,12.568887710571289,194162
+2024-03-27,12.551111221313477,12.782221794128418,12.533332824707031,12.657776832580566,57792
+2024-03-28,12.711111068725586,12.764444351196289,12.444443702697754,12.444443702697754,127627
+2024-03-31,12.4622220993042,12.764444351196289,12.444443702697754,12.640000343322754,91378
+2024-04-01,12.657776832580566,12.764444351196289,12.479999542236328,12.604443550109863,52594
+2024-04-02,12.604443550109863,12.640000343322754,12.479999542236328,12.604443550109863,89971
+2024-04-03,12.533332824707031,12.746665954589844,12.533332824707031,12.711111068725586,62105
+2024-04-04,12.746665954589844,12.871110916137695,12.640000343322754,12.817776679992676,92813
+2024-04-14,12.817776679992676,12.817776679992676,12.817776679992676,12.817776679992676,0
+2024-04-15,12.640000343322754,12.835555076599121,12.640000343322754,12.728887557983398,87581
+2024-04-16,12.746665954589844,12.800000190734863,12.586666107177734,12.586666107177734,114648
+2024-04-17,12.586666107177734,12.657776832580566,12.515555381774902,12.622221946716309,53799
+2024-04-18,12.800000190734863,12.800000190734863,12.622221946716309,12.782221794128418,93341
+2024-04-21,12.800000190734863,12.800000190734863,12.586666107177734,12.657776832580566,71931
+2024-04-22,12.551111221313477,12.764444351196289,12.551111221313477,12.675555229187012,42880
+2024-04-23,12.764444351196289,12.764444351196289,12.568887710571289,12.586666107177734,61249
+2024-04-24,12.568887710571289,12.622221946716309,12.40888786315918,12.551111221313477,70816
+2024-04-25,12.551111221313477,12.622221946716309,12.444443702697754,12.4622220993042,33476
+2024-04-28,12.4622220993042,12.4622220993042,12.4622220993042,12.4622220993042,0
+2024-04-29,12.551111221313477,12.675555229187012,12.533332824707031,12.640000343322754,79027
+2024-04-30,12.640000343322754,12.69333267211914,12.497776985168457,12.69333267211914,33476
+2024-05-01,12.782221794128418,12.782221794128418,12.568887710571289,12.69333267211914,40522
+2024-05-02,12.711111068725586,12.711111068725586,12.551111221313477,12.604443550109863,19857
+2024-05-05,12.622221946716309,12.622221946716309,12.515555381774902,12.622221946716309,17734
+2024-05-06,12.604443550109863,13.066665649414062,12.515555381774902,13.048888206481934,246981
+2024-05-07,13.066665649414062,13.31555461883545,12.871110916137695,13.013333320617676,206317
+2024-05-08,12.853333473205566,12.977776527404785,12.746665954589844,12.800000190734863,95478
+2024-05-09,12.800000190734863,12.800000190734863,12.586666107177734,12.604443550109863,120111
+2024-05-12,12.69333267211914,12.69333267211914,12.497776985168457,12.551111221313477,52448
+2024-05-13,12.551111221313477,12.551111221313477,12.426666259765625,12.515555381774902,57134
+2024-05-14,12.533332824707031,12.533332824707031,12.373332977294922,12.40888786315918,90372
+2024-05-15,12.373332977294922,12.906665802001953,12.319999694824219,12.906665802001953,80307
+2024-05-16,12.800000190734863,12.800000190734863,12.479999542236328,12.568887710571289,67147
+2024-05-19,12.568887710571289,12.568887710571289,12.568887710571289,12.568887710571289,0
+2024-05-20,12.444443702697754,12.497776985168457,12.266666412353516,12.266666412353516,62528
+2024-05-21,13.0,13.0,11.859999656677246,11.9399995803833,274947
+2024-05-22,11.920000076293945,11.920000076293945,11.300000190734863,11.34000015258789,512783
+2024-05-23,11.239999771118164,11.5600004196167,11.239999771118164,11.300000190734863,230545
+2024-05-26,11.319999694824219,11.399999618530273,11.199999809265137,11.220000267028809,218533
+2024-05-27,11.180000305175781,11.260000228881836,10.920000076293945,10.979999542236328,292454
+2024-05-28,10.979999542236328,11.100000381469727,10.9399995803833,10.979999542236328,111815
+2024-05-29,11.0600004196167,11.0600004196167,10.880000114440918,10.9399995803833,101423
+2024-05-30,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0
+2024-06-02,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0
+2024-06-03,10.260000228881836,10.399999618530273,10.239999771118164,10.279999732971191,262563
+2024-06-04,10.279999732971191,10.300000190734863,10.140000343322754,10.15999984741211,265850
+2024-06-05,10.140000343322754,10.260000228881836,10.079999923706055,10.15999984741211,225423
+2024-06-06,10.220000267028809,10.260000228881836,10.140000343322754,10.140000343322754,177372
+2024-06-09,10.199999809265137,10.319999694824219,10.140000343322754,10.260000228881836,199299
+2024-06-10,10.260000228881836,10.5600004196167,10.239999771118164,10.4399995803833,394324
+2024-06-11,10.460000038146973,10.720000267028809,10.4399995803833,10.600000381469727,324253
+2024-06-12,10.600000381469727,10.640000343322754,10.359999656677246,10.359999656677246,118434
+2024-06-13,10.319999694824219,10.34000015258789,10.199999809265137,10.220000267028809,227998
+2024-06-23,10.220000267028809,10.399999618530273,10.220000267028809,10.300000190734863,78082
+2024-06-24,10.399999618530273,10.399999618530273,10.279999732971191,10.319999694824219,64807
+2024-06-25,10.399999618530273,10.399999618530273,10.180000305175781,10.199999809265137,160592
+2024-06-26,10.239999771118164,10.399999618530273,10.220000267028809,10.279999732971191,91586
+2024-06-27,10.380000114440918,10.380000114440918,10.260000228881836,10.300000190734863,84556
+2024-06-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0
+2024-07-01,10.239999771118164,10.300000190734863,10.239999771118164,10.239999771118164,76746
+2024-07-02,10.260000228881836,10.300000190734863,10.220000267028809,10.260000228881836,165110
+2024-07-03,10.300000190734863,10.300000190734863,10.119999885559082,10.119999885559082,123579
+2024-07-04,10.119999885559082,10.180000305175781,10.079999923706055,10.15999984741211,96179
+2024-07-07,10.180000305175781,10.239999771118164,10.15999984741211,10.239999771118164,33623
+2024-07-08,10.239999771118164,10.279999732971191,10.15999984741211,10.220000267028809,36124
+2024-07-09,10.239999771118164,10.260000228881836,10.199999809265137,10.199999809265137,51730
+2024-07-10,10.260000228881836,10.260000228881836,10.180000305175781,10.220000267028809,44494
+2024-07-11,10.239999771118164,10.260000228881836,10.199999809265137,10.260000228881836,87607
+2024-07-14,10.260000228881836,10.65999984741211,10.260000228881836,10.380000114440918,210009
+2024-07-15,10.420000076293945,10.4399995803833,10.279999732971191,10.380000114440918,83775
+2024-07-16,10.399999618530273,10.4399995803833,10.279999732971191,10.420000076293945,105010
+2024-07-17,10.4399995803833,10.460000038146973,10.34000015258789,10.359999656677246,80144
+2024-07-18,10.420000076293945,10.460000038146973,10.34000015258789,10.399999618530273,101551
+2024-07-21,10.399999618530273,10.539999961853027,10.300000190734863,10.4399995803833,172582
+2024-07-22,10.479999542236328,10.539999961853027,10.4399995803833,10.520000457763672,132816
+2024-07-23,10.520000457763672,10.539999961853027,10.420000076293945,10.4399995803833,147469
+2024-07-24,10.420000076293945,11.0,10.420000076293945,11.0,808684
+2024-07-25,11.0,11.279999732971191,10.760000228881836,10.960000038146973,873458
+2024-07-28,11.140000343322754,11.279999732971191,11.020000457763672,11.100000381469727,309218
+2024-07-29,10.960000038146973,11.15999984741211,10.960000038146973,11.079999923706055,438799
+2024-07-30,11.140000343322754,11.140000343322754,11.020000457763672,11.100000381469727,202767
+2024-07-31,11.100000381469727,11.15999984741211,11.0,11.079999923706055,241984
+2024-08-01,10.720000267028809,11.039999961853027,10.720000267028809,10.819999694824219,216349
+2024-08-04,10.539999961853027,10.760000228881836,10.5,10.539999961853027,174089
+2024-08-05,10.5,10.539999961853027,10.119999885559082,10.520000457763672,800935
+2024-08-06,10.520000457763672,10.899999618530273,10.520000457763672,10.779999732971191,546826
+2024-08-07,11.0,11.100000381469727,10.819999694824219,10.979999542236328,575811
+2024-08-08,11.0,11.039999961853027,10.680000305175781,10.739999771118164,120925
+2024-08-11,10.619999885559082,11.020000457763672,10.619999885559082,10.9399995803833,489870
+2024-08-12,10.9399995803833,10.9399995803833,10.720000267028809,10.84000015258789,463367
+2024-08-13,10.84000015258789,10.899999618530273,10.680000305175781,10.760000228881836,736072
+2024-08-14,10.84000015258789,10.880000114440918,10.699999809265137,10.84000015258789,550603
+2024-08-15,10.920000076293945,11.180000305175781,10.880000114440918,11.15999984741211,1211639
+2024-08-18,11.220000267028809,11.5,11.220000267028809,11.279999732971191,2659169
+2024-08-19,11.460000038146973,11.65999984741211,11.359999656677246,11.600000381469727,1036411
+2024-08-20,11.600000381469727,11.619999885559082,11.4399995803833,11.4399995803833,1527309
+2024-08-21,11.579999923706055,11.819999694824219,11.359999656677246,11.779999732971191,891092
+2024-08-22,11.779999732971191,11.84000015258789,11.640000343322754,11.779999732971191,376209
+2024-08-25,11.920000076293945,12.15999984741211,11.899999618530273,12.079999923706055,1045812
+2024-08-26,11.979999542236328,12.239999771118164,11.760000228881836,12.15999984741211,799866
+2024-08-27,12.15999984741211,12.199999809265137,11.960000038146973,12.039999961853027,321131
+2024-08-28,12.039999961853027,12.039999961853027,11.800000190734863,11.899999618530273,363941
+2024-08-29,11.899999618530273,12.260000228881836,11.800000190734863,12.15999984741211,397129
+2024-09-01,12.199999809265137,12.520000457763672,12.180000305175781,12.4399995803833,588229
+2024-09-02,12.4399995803833,12.520000457763672,12.180000305175781,12.199999809265137,378724
+2024-09-03,12.199999809265137,12.399999618530273,12.119999885559082,12.300000190734863,378365
+2024-09-04,12.180000305175781,12.180000305175781,11.859999656677246,11.920000076293945,606145
+2024-09-05,11.9399995803833,12.140000343322754,11.880000114440918,11.920000076293945,294044
+2024-09-08,11.920000076293945,12.619999885559082,11.819999694824219,12.100000381469727,934274
+2024-09-09,12.15999984741211,12.5,12.100000381469727,12.359999656677246,703355
+2024-09-10,12.4399995803833,12.479999542236328,12.180000305175781,12.260000228881836,250733
+2024-09-11,12.260000228881836,12.800000190734863,12.119999885559082,12.680000305175781,765271
+2024-09-12,12.699999809265137,13.039999961853027,12.5600004196167,12.920000076293945,848613
+2024-09-15,12.920000076293945,14.039999961853027,12.84000015258789,13.899999618530273,1423622
+2024-09-16,13.800000190734863,14.220000267028809,13.460000038146973,13.84000015258789,1401596
+2024-09-17,13.859999656677246,14.140000343322754,13.720000267028809,14.0600004196167,1032591
+2024-09-18,14.100000381469727,14.100000381469727,13.819999694824219,14.0,441818
+2024-09-19,13.979999542236328,14.100000381469727,13.699999809265137,13.979999542236328,598792
+2024-09-22,14.0,14.0600004196167,13.800000190734863,13.899999618530273,302820
+2024-09-24,13.899999618530273,14.180000305175781,13.619999885559082,13.979999542236328,501456
+2024-09-25,13.979999542236328,14.079999923706055,13.819999694824219,13.84000015258789,231956
+2024-09-26,13.84000015258789,13.920000076293945,13.699999809265137,13.720000267028809,400388
+2024-09-29,13.720000267028809,13.819999694824219,13.399999618530273,13.399999618530273,242905
+2024-09-30,13.380000114440918,13.479999542236328,13.119999885559082,13.460000038146973,430172
+2024-10-01,13.579999923706055,13.640000343322754,13.15999984741211,13.180000305175781,232174
+2024-10-02,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0
+2024-10-03,13.020000457763672,13.199999809265137,12.800000190734863,12.859999656677246,113209
+2024-10-06,12.859999656677246,12.880000114440918,12.399999618530273,12.399999618530273,92761
+2024-10-07,12.140000343322754,12.680000305175781,12.140000343322754,12.5600004196167,85008
+2024-10-08,12.739999771118164,13.100000381469727,12.520000457763672,12.899999618530273,211630
+2024-10-09,12.899999618530273,12.960000038146973,12.5,12.819999694824219,196108
+2024-10-10,12.84000015258789,13.079999923706055,12.520000457763672,13.039999961853027,184869
+2024-10-13,13.119999885559082,13.34000015258789,13.039999961853027,13.279999732971191,171898
+2024-10-14,13.300000190734863,13.319999694824219,12.819999694824219,12.859999656677246,136462
+2024-10-15,13.0,13.0,12.880000114440918,12.9399995803833,55607
+2024-10-16,12.9399995803833,13.140000343322754,12.84000015258789,12.979999542236328,76626
+2024-10-17,12.84000015258789,13.15999984741211,12.739999771118164,12.960000038146973,146082
+2024-10-20,12.880000114440918,12.880000114440918,12.699999809265137,12.760000228881836,39804
+2024-10-21,12.800000190734863,13.100000381469727,12.65999984741211,12.960000038146973,124599
+2024-10-22,12.960000038146973,13.0,12.819999694824219,12.979999542236328,78361
+2024-10-23,12.979999542236328,12.979999542236328,12.819999694824219,12.9399995803833,96293
+2024-10-24,12.9399995803833,12.9399995803833,12.760000228881836,12.84000015258789,80229
+2024-10-27,12.760000228881836,13.100000381469727,12.760000228881836,12.899999618530273,59181
+2024-10-28,12.960000038146973,13.140000343322754,12.899999618530273,13.039999961853027,91019
+2024-10-29,13.100000381469727,13.100000381469727,12.9399995803833,12.979999542236328,68265
+2024-10-30,13.100000381469727,13.180000305175781,13.0,13.020000457763672,266783
+2024-10-31,12.920000076293945,13.220000267028809,12.920000076293945,13.119999885559082,136145
+2024-11-03,13.039999961853027,13.199999809265137,12.979999542236328,13.0,121955
+2024-11-04,13.119999885559082,13.300000190734863,12.880000114440918,13.220000267028809,185549
+2024-11-05,13.300000190734863,13.720000267028809,13.300000190734863,13.579999923706055,604478
+2024-11-06,13.699999809265137,13.84000015258789,13.4399995803833,13.479999542236328,222400
+2024-11-07,13.539999961853027,13.539999961853027,13.180000305175781,13.180000305175781,238056
+2024-11-10,13.180000305175781,13.319999694824219,12.760000228881836,12.800000190734863,389050
+2024-11-11,12.800000190734863,12.880000114440918,12.4399995803833,12.579999923706055,337889
+2024-11-12,12.5600004196167,12.680000305175781,12.239999771118164,12.279999732971191,264377
+2024-11-13,12.279999732971191,12.359999656677246,12.199999809265137,12.260000228881836,88601
+2024-11-14,12.220000267028809,12.460000038146973,12.100000381469727,12.140000343322754,147715
+2024-11-17,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0
+2024-11-18,12.020000457763672,12.119999885559082,11.720000267028809,11.859999656677246,217644
+2024-11-19,11.899999618530273,12.079999923706055,11.84000015258789,11.880000114440918,174685
+2024-11-20,11.920000076293945,12.020000457763672,11.779999732971191,11.880000114440918,145022
+2024-11-21,11.880000114440918,11.960000038146973,11.739999771118164,11.920000076293945,131510
+2024-11-24,11.9399995803833,12.300000190734863,11.880000114440918,11.9399995803833,251404
+2024-11-25,11.9399995803833,11.979999542236328,11.720000267028809,11.720000267028809,130065
+2024-11-26,11.800000190734863,11.880000114440918,11.579999923706055,11.600000381469727,248200
+2024-11-27,11.600000381469727,11.600000381469727,11.399999618530273,11.5600004196167,198600
+2024-11-28,11.539999961853027,11.680000305175781,11.380000114440918,11.420000076293945,145369
+2024-12-01,11.539999961853027,11.680000305175781,11.380000114440918,11.420000076293945,145369
+2024-12-02,11.420000076293945,11.5,11.380000114440918,11.420000076293945,129906
+2024-12-03,11.5,11.539999961853027,11.399999618530273,11.479999542236328,192108
+2024-12-04,11.5,11.760000228881836,11.479999542236328,11.760000228881836,238934
+2024-12-05,12.180000305175781,12.180000305175781,11.5600004196167,11.819999694824219,381590
+2024-12-08,11.819999694824219,12.0600004196167,11.720000267028809,12.039999961853027,129215
+2024-12-09,12.0600004196167,12.079999923706055,11.899999618530273,12.039999961853027,171318
+2024-12-10,12.039999961853027,12.100000381469727,11.9399995803833,12.0600004196167,132595
+2024-12-11,12.100000381469727,12.15999984741211,12.0,12.039999961853027,200318
+2024-12-12,12.020000457763672,12.119999885559082,11.979999542236328,12.039999961853027,94260
+2024-12-15,12.039999961853027,12.460000038146973,12.039999961853027,12.199999809265137,274843
+2024-12-16,12.260000228881836,12.4399995803833,12.180000305175781,12.319999694824219,117511
+2024-12-17,12.460000038146973,12.539999961853027,12.220000267028809,12.279999732971191,155402
+2024-12-18,12.300000190734863,12.300000190734863,12.119999885559082,12.199999809265137,88418
+2024-12-19,12.119999885559082,12.399999618530273,12.100000381469727,12.260000228881836,185104
+2024-12-22,12.260000228881836,12.359999656677246,12.199999809265137,12.260000228881836,150452
+2024-12-23,12.260000228881836,12.720000267028809,12.199999809265137,12.399999618530273,395316
+2024-12-24,12.420000076293945,12.760000228881836,12.279999732971191,12.5,350240
+2024-12-25,12.699999809265137,12.699999809265137,12.5,12.600000381469727,148035
+2024-12-26,12.600000381469727,12.600000381469727,12.279999732971191,12.279999732971191,89858
+2024-12-29,12.279999732971191,12.520000457763672,12.279999732971191,12.520000457763672,162604
+2024-12-30,12.520000457763672,12.760000228881836,12.420000076293945,12.760000228881836,176953
+2024-12-31,12.640000343322754,12.9399995803833,12.640000343322754,12.819999694824219,165066
+2025-01-01,12.819999694824219,13.020000457763672,12.699999809265137,13.020000457763672,200505
+2025-01-02,13.220000267028809,13.359999656677246,13.020000457763672,13.34000015258789,278633
+2025-01-05,13.34000015258789,13.359999656677246,13.100000381469727,13.359999656677246,145417
+2025-01-06,13.399999618530273,13.460000038146973,13.020000457763672,13.100000381469727,185138
+2025-01-07,13.100000381469727,13.260000228881836,13.039999961853027,13.140000343322754,151333
+2025-01-08,13.119999885559082,13.180000305175781,13.0,13.119999885559082,177451
+2025-01-09,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0
+2025-01-12,13.119999885559082,13.34000015258789,13.0600004196167,13.319999694824219,149439
+2025-01-13,13.399999618530273,13.399999618530273,13.15999984741211,13.300000190734863,98511
+2025-01-14,13.199999809265137,13.34000015258789,13.140000343322754,13.140000343322754,93725
+2025-01-15,13.100000381469727,13.300000190734863,13.039999961853027,13.180000305175781,97659
+2025-01-16,13.180000305175781,13.300000190734863,13.0,13.0,74433
+2025-01-19,13.0,13.119999885559082,12.960000038146973,12.979999542236328,125480
+2025-01-20,12.979999542236328,13.119999885559082,12.9399995803833,12.960000038146973,135909
+2025-01-21,12.979999542236328,13.180000305175781,12.960000038146973,13.140000343322754,168912
+2025-01-22,13.15999984741211,13.359999656677246,13.140000343322754,13.359999656677246,184772
+2025-01-23,13.319999694824219,13.420000076293945,13.15999984741211,13.279999732971191,197631
+2025-01-26,13.399999618530273,13.399999618530273,13.199999809265137,13.279999732971191,29461
+2025-01-27,13.199999809265137,13.319999694824219,13.020000457763672,13.0600004196167,143089
+2025-01-28,13.0600004196167,13.199999809265137,13.0600004196167,13.0600004196167,68033
+2025-01-29,13.15999984741211,13.260000228881836,12.979999542236328,13.039999961853027,118571
+2025-01-30,13.039999961853027,13.15999984741211,12.960000038146973,12.979999542236328,90298
+2025-02-02,12.979999542236328,13.640000343322754,12.960000038146973,13.600000381469727,445903
+2025-02-03,13.600000381469727,14.0,13.380000114440918,13.819999694824219,635629
+2025-02-04,13.819999694824219,13.9399995803833,13.65999984741211,13.65999984741211,116473
+2025-02-05,13.65999984741211,13.84000015258789,13.600000381469727,13.800000190734863,127624
+2025-02-06,13.739999771118164,13.84000015258789,13.680000305175781,13.739999771118164,109865
+2025-02-09,13.739999771118164,13.779999732971191,13.65999984741211,13.699999809265137,79254
+2025-02-10,13.699999809265137,13.760000228881836,13.420000076293945,13.460000038146973,150027
+2025-02-11,13.420000076293945,13.600000381469727,13.319999694824219,13.600000381469727,162225
+2025-02-12,13.579999923706055,13.579999923706055,13.239999771118164,13.300000190734863,108401
+2025-02-13,13.300000190734863,13.420000076293945,13.260000228881836,13.319999694824219,48964
+2025-02-16,13.319999694824219,13.420000076293945,13.199999809265137,13.319999694824219,42069
+2025-02-17,13.319999694824219,13.319999694824219,12.899999618530273,13.15999984741211,84464
+2025-02-18,13.15999984741211,13.300000190734863,13.100000381469727,13.199999809265137,55260
+2025-02-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0
+2025-02-20,13.15999984741211,13.199999809265137,13.079999923706055,13.199999809265137,33391
+2025-02-24,13.239999771118164,13.380000114440918,13.079999923706055,13.199999809265137,112753
+2025-02-25,13.260000228881836,13.260000228881836,13.039999961853027,13.180000305175781,108168
+2025-02-26,13.100000381469727,13.180000305175781,13.0,13.119999885559082,96256
+2025-02-27,13.119999885559082,13.119999885559082,12.899999618530273,13.0,78834
+2025-03-02,12.979999542236328,13.0,12.720000267028809,12.9399995803833,110579
+2025-03-03,12.699999809265137,12.899999618530273,12.699999809265137,12.819999694824219,48169
+2025-03-04,12.899999618530273,12.899999618530273,12.600000381469727,12.859999656677246,64142
+2025-03-05,12.859999656677246,12.9399995803833,12.720000267028809,12.859999656677246,58434
+2025-03-06,12.979999542236328,12.979999542236328,12.619999885559082,12.720000267028809,48930
+2025-03-09,12.720000267028809,12.880000114440918,12.600000381469727,12.699999809265137,97760
+2025-03-10,12.779999732971191,12.800000190734863,12.319999694824219,12.319999694824219,78429
+2025-03-11,12.140000343322754,12.239999771118164,11.800000190734863,12.199999809265137,300675
+2025-03-12,12.319999694824219,12.739999771118164,12.199999809265137,12.260000228881836,265068
+2025-03-13,12.300000190734863,12.399999618530273,12.079999923706055,12.079999923706055,94233
+2025-03-16,12.539999961853027,12.539999961853027,12.100000381469727,12.420000076293945,238694
+2025-03-17,12.460000038146973,12.460000038146973,12.15999984741211,12.199999809265137,95341
+2025-03-18,12.399999618530273,12.4399995803833,12.15999984741211,12.239999771118164,42013
+2025-03-19,12.300000190734863,12.300000190734863,12.0600004196167,12.15999984741211,47980
+2025-03-20,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0
+2025-03-23,12.300000190734863,12.4399995803833,12.15999984741211,12.260000228881836,197549
+2025-03-24,12.260000228881836,12.260000228881836,12.140000343322754,12.140000343322754,32140
+2025-03-25,12.380000114440918,12.380000114440918,12.119999885559082,12.239999771118164,68251
+2025-03-26,12.239999771118164,12.359999656677246,12.199999809265137,12.319999694824219,69801
+2025-03-27,12.359999656677246,12.420000076293945,12.34000015258789,12.399999618530273,55562
+2025-04-03,12.399999618530273,12.65999984741211,12.260000228881836,12.600000381469727,105764
+2025-04-06,12.260000228881836,12.260000228881836,11.359999656677246,11.600000381469727,416178
+2025-04-07,11.0,11.460000038146973,10.760000228881836,11.4399995803833,412400
+2025-04-08,11.579999923706055,11.800000190734863,11.520000457763672,11.760000228881836,162353
+2025-04-09,11.779999732971191,11.920000076293945,11.460000038146973,11.720000267028809,110467
+2025-04-10,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0
+2025-04-13,12.100000381469727,12.359999656677246,12.100000381469727,12.34000015258789,80607
+2025-04-14,12.380000114440918,12.5,12.020000457763672,12.5,68151
+2025-04-15,12.5,12.600000381469727,12.279999732971191,12.300000190734863,84639
+2025-04-16,12.399999618530273,12.779999732971191,12.220000267028809,12.65999984741211,224721
+2025-04-17,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0
+2025-04-20,12.779999732971191,13.039999961853027,12.699999809265137,12.960000038146973,194037
+2025-04-21,12.9399995803833,12.9399995803833,12.65999984741211,12.699999809265137,63318
+2025-04-22,12.5,12.819999694824219,12.34000015258789,12.5600004196167,82774
+2025-04-23,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0
+2025-04-24,12.600000381469727,12.739999771118164,12.600000381469727,12.720000267028809,32242
+2025-04-27,12.760000228881836,12.760000228881836,12.520000457763672,12.579999923706055,96437
+2025-04-28,12.520000457763672,12.600000381469727,12.359999656677246,12.600000381469727,87530
+2025-04-29,12.600000381469727,12.600000381469727,12.399999618530273,12.460000038146973,112750
+2025-04-30,12.479999542236328,12.479999542236328,12.260000228881836,12.319999694824219,46373
+2025-05-01,12.34000015258789,12.359999656677246,12.220000267028809,12.300000190734863,84488
+2025-05-04,12.220000267028809,12.220000267028809,11.960000038146973,12.0,107051
+2025-05-05,12.0,12.180000305175781,11.779999732971191,11.9399995803833,138004
+2025-05-06,11.9399995803833,12.039999961853027,11.859999656677246,11.899999618530273,24616
+2025-05-07,11.899999618530273,12.119999885559082,11.880000114440918,12.039999961853027,68323
+2025-05-08,12.220000267028809,12.220000267028809,11.899999618530273,12.0,17825
+2025-05-11,11.880000114440918,12.100000381469727,11.880000114440918,11.880000114440918,159332
+2025-05-12,11.880000114440918,12.039999961853027,11.800000190734863,12.020000457763672,98780
+2025-05-13,12.020000457763672,12.140000343322754,12.0,12.140000343322754,79322
+2025-05-14,12.199999809265137,12.199999809265137,11.800000190734863,12.0,187151
+2025-05-15,12.0,12.0,11.520000457763672,11.65999984741211,156330
+2025-05-18,11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0
+2025-05-19,11.680000305175781,11.760000228881836,11.5,11.5600004196167,178884
+2025-05-20,11.720000267028809,11.720000267028809,11.460000038146973,11.640000343322754,270544
+2025-05-21,11.600000381469727,11.65999984741211,11.420000076293945,11.5,159458
+2025-05-22,11.399999618530273,11.460000038146973,11.119999885559082,11.180000305175781,104593
+2025-05-25,11.100000381469727,11.220000267028809,10.880000114440918,10.9399995803833,163649
+2025-05-26,10.9399995803833,10.960000038146973,10.720000267028809,10.859999656677246,162576
+2025-05-27,10.84000015258789,10.84000015258789,10.460000038146973,10.579999923706055,436770
+2025-05-28,10.539999961853027,10.699999809265137,10.460000038146973,10.5600004196167,170754
+2025-05-29,10.579999923706055,10.680000305175781,10.479999542236328,10.640000343322754,177686
+2025-06-01,10.65999984741211,10.65999984741211,10.420000076293945,10.5,134272
+2025-06-02,10.5,10.5600004196167,10.399999618530273,10.479999542236328,129678
+2025-06-03,10.460000038146973,10.65999984741211,10.460000038146973,10.5,166558
+2025-06-04,10.539999961853027,10.699999809265137,10.479999542236328,10.5,275399
+2025-06-11,10.520000457763672,10.739999771118164,10.5,10.5600004196167,299044
+2025-06-12,10.5600004196167,10.5600004196167,10.140000343322754,10.220000267028809,5125513
+2025-06-15,9.300000190734863,10.319999694824219,9.300000190734863,10.239999771118164,892425
+2025-06-16,10.239999771118164,10.859999656677246,10.199999809265137,10.65999984741211,237984
+2025-06-17,10.739999771118164,10.760000228881836,10.5,10.65999984741211,173381
+2025-06-18,10.460000038146973,10.699999809265137,10.300000190734863,10.5600004196167,77693
+2025-06-19,10.380000114440918,10.739999771118164,10.380000114440918,10.479999542236328,70803
+2025-06-22,10.399999618530273,10.699999809265137,10.199999809265137,10.220000267028809,36742
+2025-06-23,10.319999694824219,10.539999961853027,10.239999771118164,10.359999656677246,129220
+2025-06-24,10.539999961853027,11.039999961853027,10.539999961853027,10.899999618530273,334343
+2025-06-25,10.880000114440918,11.039999961853027,10.720000267028809,11.039999961853027,173191
+2025-06-26,11.119999885559082,11.239999771118164,11.0,11.239999771118164,81431
+2025-06-29,11.220000267028809,11.399999618530273,11.220000267028809,11.279999732971191,54935
+2025-06-30,11.279999732971191,11.460000038146973,11.199999809265137,11.380000114440918,121672
+2025-07-01,11.380000114440918,11.6899995803833,11.300000190734863,11.6899995803833,99964
+2025-07-02,11.6899995803833,11.6899995803833,11.539999961853027,11.550000190734863,74123
+2025-07-03,11.550000190734863,11.649999618530273,11.460000038146973,11.520000457763672,148331
+2025-07-06,11.529999732971191,11.680000305175781,11.520000457763672,11.630000114440918,62211
+2025-07-07,11.6899995803833,11.720000267028809,11.5600004196167,11.619999885559082,75030
+2025-07-08,11.619999885559082,11.619999885559082,11.510000228881836,11.520000457763672,40555
+2025-07-09,11.5,11.579999923706055,11.460000038146973,11.569999694824219,36046
+2025-07-10,11.710000038146973,12.100000381469727,11.550000190734863,11.649999618530273,494921
+2025-07-13,11.649999618530273,12.279999732971191,11.649999618530273,12.100000381469727,607941
+2025-07-14,12.119999885559082,12.449999809265137,11.800000190734863,11.90999984741211,640932
+2025-07-15,11.800000190734863,12.069999694824219,11.800000190734863,11.90999984741211,162103
+2025-07-16,12.0600004196167,12.1899995803833,11.8100004196167,11.829999923706055,214470
+2025-07-17,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0
+2025-07-20,11.600000381469727,11.770000457763672,11.479999542236328,11.569999694824219,96520
+2025-07-21,11.5600004196167,11.930000305175781,11.359999656677246,11.770000457763672,374260
+2025-07-22,11.9399995803833,11.9399995803833,11.4399995803833,11.520000457763672,90257
+2025-07-23,11.5,11.760000228881836,11.460000038146973,11.619999885559082,50882
+2025-07-24,11.680000305175781,11.680000305175781,11.529999732971191,11.600000381469727,82450
+2025-07-27,11.710000038146973,11.8100004196167,11.59000015258789,11.720000267028809,122901
+2025-07-28,11.699999809265137,11.699999809265137,11.319999694824219,11.350000381469727,177758
+2025-07-29,11.399999618530273,12.479999542236328,11.390000343322754,12.039999961853027,2813560
+2025-07-30,12.0,12.119999885559082,11.520000457763672,11.800000190734863,627909
+2025-07-31,11.989999771118164,12.0,11.5600004196167,11.699999809265137,13953235
+2025-08-03,11.760000228881836,11.850000381469727,11.289999961853027,11.420000076293945,537117
+2025-08-04,11.390000343322754,11.510000228881836,11.149999618530273,11.390000343322754,556510
+2025-08-05,11.5,12.329999923706055,11.319999694824219,12.0,787022
+2025-08-06,11.899999618530273,12.65999984741211,11.819999694824219,12.350000381469727,1174682
+2025-08-07,12.390000343322754,12.960000038146973,12.300000190734863,12.619999885559082,1216961
+2025-08-10,12.619999885559082,13.119999885559082,12.579999923706055,13.0,1209544
+2025-08-11,13.0,13.020000457763672,12.600000381469727,12.75,396535
+2025-08-12,12.699999809265137,12.760000228881836,12.449999809265137,12.510000228881836,345047
+2025-08-13,12.609999656677246,12.84000015258789,12.539999961853027,12.619999885559082,338528
+2025-08-14,12.619999885559082,12.899999618530273,12.59000015258789,12.890000343322754,304655
+2025-08-17,13.0,13.149999618530273,12.760000228881836,12.800000190734863,661542
+2025-08-18,12.789999961853027,12.899999618530273,12.59000015258789,12.819999694824219,511997
+2025-08-19,12.710000038146973,12.9399995803833,12.640000343322754,12.6899995803833,391649
+2025-08-20,12.65999984741211,12.729999542236328,12.520000457763672,12.550000190734863,350654
+2025-08-21,12.539999961853027,12.670000076293945,12.140000343322754,12.600000381469727,706654
+2025-08-24,12.699999809265137,12.899999618530273,12.640000343322754,12.800000190734863,338336
+2025-08-25,12.800000190734863,12.9399995803833,12.59000015258789,12.930000305175781,370928
+2025-08-26,12.9399995803833,13.020000457763672,12.779999732971191,12.819999694824219,403764
+2025-08-27,12.84000015258789,12.9399995803833,12.609999656677246,12.699999809265137,255543
+2025-08-28,12.699999809265137,12.729999542236328,12.470000267028809,12.5600004196167,184839
+2025-08-31,12.319999694824219,12.649999618530273,12.319999694824219,12.5600004196167,120461
+2025-09-01,12.569999694824219,12.6899995803833,12.460000038146973,12.6899995803833,167215
+2025-09-02,12.6899995803833,12.880000114440918,12.449999809265137,12.75,352673
+2025-09-03,12.8100004196167,12.8100004196167,12.550000190734863,12.779999732971191,134667
+2025-09-04,12.75,12.949999809265137,12.630000114440918,12.930000305175781,377532
diff --git a/data/1202.csv b/data/1202.csv
new file mode 100644
index 0000000000000000000000000000000000000000..cb76f5cb3060ae1efd2b31fdbbb8992f7f974b4b
--- /dev/null
+++ b/data/1202.csv
@@ -0,0 +1,2463 @@
+date,open,high,low,close,volume
+2015-12-21,18.149999618530273,18.524999618530273,18.075000762939453,18.104999542236328,1833243.0
+2015-12-22,18.149999618530273,18.375,18.149999618530273,18.292499542236328,940901.0
+2015-12-23,18.1875,18.412500381469727,18.075000762939453,18.1200008392334,1075025.0
+2015-12-24,18.149999618530273,18.524999618530273,18.075000762939453,18.135000228881836,1274307.0
+2015-12-27,18.225000381469727,18.5625,18.1875,18.479999542236328,1576842.0
+2015-12-28,18.674999237060547,18.75,18.375,18.712499618530273,1156189.0
+2015-12-29,18.600000381469727,20.325000762939453,18.299999237060547,20.024999618530273,1815154.0
+2015-12-30,19.950000762939453,20.024999618530273,19.200000762939453,19.395000457763672,1592678.0
+2015-12-31,19.200000762939453,19.350000381469727,18.975000381469727,19.125,859827.0
+2016-01-03,19.200000762939453,19.424999237060547,19.049999237060547,19.170000076293945,617042.0
+2016-01-04,19.049999237060547,19.274999618530273,17.625,17.760000228881836,943866.0
+2016-01-05,18.0,18.1875,17.774999618530273,18.022499084472656,579305.0
+2016-01-06,18.037500381469727,18.037500381469727,17.475000381469727,17.655000686645508,502446.0
+2016-01-07,17.174999237060547,17.287500381469727,16.424999237060547,16.69499969482422,538437.0
+2016-01-10,16.69499969482422,16.69499969482422,16.69499969482422,16.69499969482422,0.0
+2016-01-11,16.69499969482422,16.69499969482422,16.69499969482422,16.69499969482422,0.0
+2016-01-12,16.424999237060547,17.774999618530273,16.125,17.010000228881836,1134802.0
+2016-01-13,17.100000381469727,17.475000381469727,16.125,16.290000915527344,638757.0
+2016-01-14,15.75,15.824999809265137,14.662500381469727,14.737500190734863,896163.0
+2016-01-17,13.574999809265137,13.949999809265137,13.274999618530273,13.274999618530273,595433.0
+2016-01-18,13.3125,13.425000190734863,12.375,13.020000457763672,764359.0
+2016-01-19,13.5,13.612500190734863,13.274999618530273,13.5,792998.0
+2016-01-20,12.824999809265137,12.975000381469727,12.149999618530273,12.149999618530273,671639.0
+2016-01-21,11.137499809265137,11.625,11.137499809265137,11.362500190734863,1025858.0
+2016-01-24,12.300000190734863,12.300000190734863,11.774999618530273,11.782500267028809,678437.0
+2016-01-25,11.699999809265137,11.774999618530273,11.512499809265137,11.699999809265137,583046.0
+2016-01-26,11.475000381469727,12.375,11.324999809265137,12.225000381469727,1845538.0
+2016-01-27,12.300000190734863,12.75,12.300000190734863,12.404999732971191,852119.0
+2016-01-28,12.524999618530273,12.975000381469727,12.487500190734863,12.682499885559082,1937965.0
+2016-01-31,12.975000381469727,13.162500381469727,12.675000190734863,12.720000267028809,1288562.0
+2016-02-01,12.600000381469727,13.199999809265137,12.524999618530273,13.03499984741211,1651511.0
+2016-02-02,12.824999809265137,13.199999809265137,12.637499809265137,12.697500228881836,1127405.0
+2016-02-03,12.75,13.012499809265137,12.675000190734863,12.975000381469727,785627.0
+2016-02-04,13.274999618530273,13.425000190734863,12.9375,12.944999694824219,1013894.0
+2016-02-07,12.9375,13.012499809265137,12.712499618530273,12.772500038146973,584821.0
+2016-02-08,12.824999809265137,12.975000381469727,12.337499618530273,12.457500457763672,662267.0
+2016-02-09,12.412500381469727,13.237500190734863,12.412500381469727,12.787500381469727,2080801.0
+2016-02-10,12.712499618530273,13.425000190734863,12.5625,13.132499694824219,2818898.0
+2016-02-11,13.199999809265137,13.612500190734863,12.074999809265137,12.157500267028809,3486201.0
+2016-02-14,12.524999618530273,12.524999618530273,11.137499809265137,11.25,1527874.0
+2016-02-15,11.362500190734863,12.0,11.287500381469727,11.827500343322754,902590.0
+2016-02-16,12.074999809265137,12.300000190734863,11.475000381469727,11.617500305175781,1526694.0
+2016-02-17,11.699999809265137,12.074999809265137,11.475000381469727,11.992500305175781,2041355.0
+2016-02-18,12.262499809265137,12.824999809265137,12.225000381469727,12.345000267028809,2574229.0
+2016-02-21,12.449999809265137,13.574999809265137,12.449999809265137,13.574999809265137,5457161.0
+2016-02-22,14.137499809265137,14.137499809265137,13.387499809265137,13.454999923706055,4596417.0
+2016-02-23,13.5,14.512499809265137,13.237500190734863,13.829999923706055,5539646.0
+2016-02-24,13.800000190734863,13.837499618530273,13.237500190734863,13.350000381469727,1180629.0
+2016-02-25,13.574999809265137,13.762499809265137,13.425000190734863,13.574999809265137,859153.0
+2016-02-28,13.725000381469727,14.925000190734863,13.649999618530273,14.925000190734863,4271374.0
+2016-02-29,15.225000381469727,15.375,14.0625,14.3100004196167,6917291.0
+2016-03-01,14.550000190734863,14.699999809265137,14.324999809265137,14.34749984741211,2485707.0
+2016-03-02,14.475000381469727,14.475000381469727,14.024999618530273,14.145000457763672,2082922.0
+2016-03-03,14.25,14.475000381469727,14.0625,14.369999885559082,1870938.0
+2016-03-06,14.625,14.699999809265137,14.362500190734863,14.444999694824219,1437859.0
+2016-03-07,14.4375,14.475000381469727,14.137499809265137,14.3100004196167,1097766.0
+2016-03-08,14.362500190734863,14.475000381469727,14.25,14.392499923706055,1572967.0
+2016-03-09,14.324999809265137,14.512499809265137,14.25,14.34749984741211,1764595.0
+2016-03-10,14.4375,14.475000381469727,14.25,14.25,1016722.0
+2016-03-13,14.324999809265137,14.662500381469727,14.25,14.520000457763672,3378721.0
+2016-03-14,14.587499618530273,14.625,14.25,14.265000343322754,2464845.0
+2016-03-15,14.25,14.362500190734863,14.137499809265137,14.227499961853027,901327.0
+2016-03-16,14.25,14.737500190734863,14.25,14.625,3347323.0
+2016-03-17,14.737500190734863,14.887499809265137,14.662500381469727,14.744999885559082,2028035.0
+2016-03-20,14.887499809265137,16.162500381469727,14.774999618530273,16.087499618530273,5952089.0
+2016-03-21,15.9375,16.350000381469727,15.712499618530273,16.162500381469727,4051890.0
+2016-03-22,16.162500381469727,16.6875,16.012500762939453,16.454999923706055,2881013.0
+2016-03-23,16.5,17.024999618530273,16.387500762939453,16.860000610351562,2425691.0
+2016-03-24,16.875,16.912500381469727,16.200000762939453,16.395000457763672,1148790.0
+2016-03-27,16.395000457763672,16.395000457763672,16.395000457763672,16.395000457763672,0.0
+2016-03-28,16.395000457763672,16.395000457763672,16.395000457763672,16.395000457763672,0.0
+2016-03-29,14.475000381469727,14.512499809265137,14.175000190734863,14.3100004196167,1451753.0
+2016-03-30,14.362500190734863,14.4375,14.100000381469727,14.212499618530273,1609255.0
+2016-03-31,14.212499618530273,14.212499618530273,13.875,13.897500038146973,1087327.0
+2016-04-03,13.6875,13.875,12.9375,13.140000343322754,1400150.0
+2016-04-04,13.087499618530273,13.762499809265137,13.087499618530273,13.710000038146973,1235010.0
+2016-04-05,13.649999618530273,13.6875,13.387499809265137,13.574999809265137,885605.0
+2016-04-06,13.725000381469727,14.0625,13.612500190734863,13.717499732971191,1233014.0
+2016-04-07,13.875,14.175000190734863,13.837499618530273,13.904999732971191,1216418.0
+2016-04-10,14.25,14.25,14.024999618530273,14.032500267028809,593169.0
+2016-04-11,14.100000381469727,14.100000381469727,13.912500381469727,13.927499771118164,464778.0
+2016-04-12,13.949999809265137,14.25,13.949999809265137,14.032500267028809,1194889.0
+2016-04-13,14.175000190734863,14.512499809265137,14.100000381469727,14.3100004196167,2002013.0
+2016-04-14,14.324999809265137,14.475000381469727,14.212499618530273,14.354999542236328,1147990.0
+2016-04-17,14.324999809265137,14.399999618530273,13.875,13.9350004196167,778219.0
+2016-04-18,13.837499618530273,13.875,13.5,13.845000267028809,1275733.0
+2016-04-19,14.024999618530273,14.4375,14.024999618530273,14.324999809265137,1287417.0
+2016-04-20,14.399999618530273,14.699999809265137,14.212499618530273,14.4375,2768851.0
+2016-04-21,14.550000190734863,14.850000381469727,14.550000190734863,14.707500457763672,1913789.0
+2016-04-24,14.774999618530273,15.449999809265137,14.774999618530273,15.029999732971191,3691887.0
+2016-04-25,15.037500381469727,15.1875,14.699999809265137,14.992500305175781,2092118.0
+2016-04-26,15.037500381469727,15.524999618530273,14.850000381469727,15.457500457763672,2827447.0
+2016-04-27,15.600000381469727,16.087499618530273,15.449999809265137,15.727499961853027,3385989.0
+2016-04-28,15.675000190734863,15.899999618530273,15.524999618530273,15.555000305175781,2077167.0
+2016-05-01,15.600000381469727,15.675000190734863,15.112500190734863,15.225000381469727,1119645.0
+2016-05-02,15.1875,15.375,15.037500381469727,15.352499961853027,933174.0
+2016-05-03,15.375,15.524999618530273,14.737500190734863,14.895000457763672,1308503.0
+2016-05-04,14.737500190734863,14.925000190734863,14.587499618530273,14.632499694824219,724703.0
+2016-05-05,14.737500190734863,14.887499809265137,14.699999809265137,14.797499656677246,706274.0
+2016-05-08,14.887499809265137,15.149999618530273,14.850000381469727,14.925000190734863,1070566.0
+2016-05-09,15.149999618530273,15.300000190734863,14.962499618530273,15.194999694824219,1624734.0
+2016-05-10,15.149999618530273,15.637499809265137,15.149999618530273,15.322500228881836,2740941.0
+2016-05-11,15.412500381469727,15.412500381469727,15.037500381469727,15.037500381469727,1241345.0
+2016-05-12,15.112500190734863,15.1875,15.037500381469727,15.0600004196167,634558.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,13.912500381469727,14.137499809265137,13.574999809265137,14.032500267028809,876631.0
+2016-05-25,14.100000381469727,14.324999809265137,14.100000381469727,14.279999732971191,564933.0
+2016-05-26,14.550000190734863,14.550000190734863,14.024999618530273,14.0625,479510.0
+2016-05-29,14.024999618530273,14.212499618530273,13.949999809265137,14.039999961853027,330495.0
+2016-05-30,14.0625,14.175000190734863,13.649999618530273,13.77750015258789,315011.0
+2016-05-31,13.875,14.0625,13.762499809265137,14.055000305175781,307887.0
+2016-06-01,13.987500190734863,14.175000190734863,13.949999809265137,14.167499542236328,578737.0
+2016-06-02,14.0625,14.399999618530273,14.0625,14.137499809265137,567131.0
+2016-06-05,14.100000381469727,14.212499618530273,13.800000190734863,13.845000267028809,394831.0
+2016-06-06,13.875,13.949999809265137,13.6875,13.829999923706055,244531.0
+2016-06-07,13.875,14.175000190734863,13.875,14.1225004196167,392893.0
+2016-06-08,14.175000190734863,14.4375,14.175000190734863,14.317500114440918,712994.0
+2016-06-09,14.324999809265137,14.550000190734863,14.175000190734863,14.272500038146973,364619.0
+2016-06-12,14.175000190734863,14.287500381469727,14.100000381469727,14.265000343322754,272419.0
+2016-06-13,14.25,14.662500381469727,14.25,14.399999618530273,864791.0
+2016-06-14,,,,,
+2016-06-15,14.550000190734863,14.887499809265137,14.399999618530273,14.422499656677246,1515979.0
+2016-06-16,14.4375,14.512499809265137,14.362500190734863,14.414999961853027,198177.0
+2016-06-19,14.475000381469727,14.662500381469727,14.475000381469727,14.512499809265137,498829.0
+2016-06-20,14.512499809265137,14.662500381469727,14.512499809265137,14.617500305175781,318210.0
+2016-06-21,14.625,15.149999618530273,14.625,14.6850004196167,1276774.0
+2016-06-22,14.774999618530273,14.774999618530273,14.4375,14.489999771118164,447254.0
+2016-06-23,14.550000190734863,14.625,14.4375,14.550000190734863,334566.0
+2016-06-26,13.574999809265137,14.362500190734863,13.537500381469727,14.324999809265137,822030.0
+2016-06-27,14.0625,14.175000190734863,13.987500190734863,14.024999618530273,756618.0
+2016-06-28,14.024999618530273,14.100000381469727,13.949999809265137,13.987500190734863,456382.0
+2016-06-29,14.024999618530273,14.0625,13.912500381469727,13.987500190734863,314321.0
+2016-06-30,14.024999618530273,14.100000381469727,13.800000190734863,13.800000190734863,550053.0
+2016-07-03,14.024999618530273,14.100000381469727,13.800000190734863,13.800000190734863,550053.0
+2016-07-04,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2016-07-05,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2016-07-06,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2016-07-10,14.100000381469727,14.587499618530273,14.100000381469727,14.550000190734863,2114331.0
+2016-07-11,14.625,14.625,14.324999809265137,14.324999809265137,684146.0
+2016-07-12,14.324999809265137,14.4375,14.324999809265137,14.399999618530273,464907.0
+2016-07-14,14.625,14.850000381469727,14.4375,14.4375,1029393.0
+2016-07-17,14.475000381469727,14.737500190734863,14.475000381469727,14.625,643603.0
+2016-07-18,14.587499618530273,15.0,14.475000381469727,14.925000190734863,1551197.0
+2016-07-19,14.925000190734863,15.300000190734863,14.887499809265137,15.074999809265137,1890131.0
+2016-07-20,15.149999618530273,15.1875,14.887499809265137,15.149999618530273,651461.0
+2016-07-21,15.149999618530273,15.149999618530273,14.887499809265137,14.887499809265137,454953.0
+2016-07-24,15.225000381469727,15.337499618530273,14.962499618530273,15.149999618530273,994069.0
+2016-07-25,15.225000381469727,15.262499809265137,14.887499809265137,15.112500190734863,524658.0
+2016-07-26,14.962499618530273,15.112500190734863,14.925000190734863,14.925000190734863,260575.0
+2016-07-27,14.887499809265137,14.887499809265137,14.512499809265137,14.625,645797.0
+2016-07-28,14.550000190734863,14.550000190734863,14.100000381469727,14.362500190734863,453086.0
+2016-07-31,14.475000381469727,14.737500190734863,14.024999618530273,14.137499809265137,717666.0
+2016-08-01,14.25,14.324999809265137,14.100000381469727,14.212499618530273,213674.0
+2016-08-02,14.25,14.25,13.949999809265137,14.100000381469727,345209.0
+2016-08-03,13.949999809265137,14.212499618530273,13.949999809265137,14.212499618530273,352003.0
+2016-08-04,14.25,14.25,14.100000381469727,14.137499809265137,143182.0
+2016-08-07,14.175000190734863,14.324999809265137,14.175000190734863,14.25,190270.0
+2016-08-08,14.287500381469727,14.587499618530273,14.25,14.475000381469727,3691379.0
+2016-08-09,14.399999618530273,14.737500190734863,14.362500190734863,14.625,374266.0
+2016-08-10,14.625,14.8125,14.475000381469727,14.699999809265137,738078.0
+2016-08-11,14.737500190734863,14.774999618530273,14.475000381469727,14.475000381469727,332345.0
+2016-08-14,14.662500381469727,14.699999809265137,14.475000381469727,14.475000381469727,253381.0
+2016-08-15,14.475000381469727,14.587499618530273,14.399999618530273,14.512499809265137,596155.0
+2016-08-16,14.512499809265137,14.737500190734863,14.512499809265137,14.587499618530273,892143.0
+2016-08-17,14.737500190734863,14.737500190734863,14.100000381469727,14.100000381469727,359649.0
+2016-08-18,14.25,14.25,13.649999618530273,13.987500190734863,785234.0
+2016-08-21,14.024999618530273,14.024999618530273,13.875,13.875,207733.0
+2016-08-22,13.875,13.875,13.350000381469727,13.350000381469727,232833.0
+2016-08-23,13.350000381469727,13.574999809265137,13.350000381469727,13.574999809265137,251067.0
+2016-08-24,13.5,13.574999809265137,13.199999809265137,13.199999809265137,165435.0
+2016-08-25,13.125,13.125,12.75,12.862500190734863,398758.0
+2016-08-28,12.862500190734863,13.237500190734863,12.862500190734863,13.199999809265137,279299.0
+2016-08-29,13.087499618530273,13.125,12.899999618530273,12.9375,400251.0
+2016-08-30,12.899999618530273,13.125,12.899999618530273,13.087499618530273,556011.0
+2016-08-31,13.050000190734863,13.050000190734863,12.675000190734863,12.712499618530273,429115.0
+2016-09-01,12.75,12.75,12.337499618530273,12.487500190734863,263203.0
+2016-09-04,12.487500190734863,12.675000190734863,12.487500190734863,12.637499809265137,224615.0
+2016-09-05,12.675000190734863,12.862500190734863,12.637499809265137,12.824999809265137,558601.0
+2016-09-06,12.787500381469727,12.824999809265137,12.600000381469727,12.600000381469727,337686.0
+2016-09-07,12.600000381469727,12.675000190734863,12.524999618530273,12.600000381469727,181146.0
+2016-09-08,12.637499809265137,12.675000190734863,12.5625,12.637499809265137,251143.0
+2016-09-11,12.637499809265137,12.637499809265137,12.637499809265137,12.637499809265137,0.0
+2016-09-12,12.637499809265137,12.637499809265137,12.637499809265137,12.637499809265137,0.0
+2016-09-18,12.412500381469727,12.524999618530273,12.262499809265137,12.337499618530273,176891.0
+2016-09-19,12.375,12.412500381469727,11.399999618530273,11.699999809265137,313350.0
+2016-09-20,11.625,11.774999618530273,11.362500190734863,11.774999618530273,289499.0
+2016-09-21,11.850000381469727,11.962499618530273,11.774999618530273,11.925000190734863,163139.0
+2016-09-22,11.850000381469727,11.962499618530273,11.774999618530273,11.925000190734863,163139.0
+2016-09-25,11.962499618530273,12.0,11.774999618530273,11.850000381469727,102749.0
+2016-09-26,12.0,12.149999618530273,11.925000190734863,12.0,150698.0
+2016-09-27,11.399999618530273,11.399999618530273,10.949999809265137,10.949999809265137,393677.0
+2016-09-28,10.949999809265137,11.100000381469727,10.050000190734863,10.199999809265137,307551.0
+2016-09-29,10.350000381469727,10.5,10.125,10.425000190734863,291646.0
+2016-10-02,10.5,10.5,9.449999809265137,9.487500190734863,352883.0
+2016-10-03,9.899999618530273,9.9375,9.449999809265137,9.675000190734863,749037.0
+2016-10-04,9.75,9.899999618530273,9.449999809265137,9.824999809265137,911538.0
+2016-10-05,9.9375,9.9375,9.637499809265137,9.824999809265137,774577.0
+2016-10-06,9.899999618530273,10.087499618530273,9.824999809265137,9.899999618530273,509283.0
+2016-10-09,9.975000381469727,9.975000381469727,9.600000381469727,9.712499618530273,649865.0
+2016-10-10,9.524999618530273,9.787500381469727,9.524999618530273,9.75,335846.0
+2016-10-11,9.75,10.162500381469727,9.75,10.050000190734863,611590.0
+2016-10-12,10.050000190734863,10.199999809265137,9.975000381469727,10.050000190734863,273107.0
+2016-10-13,9.975000381469727,10.125,9.787500381469727,9.824999809265137,321874.0
+2016-10-16,9.824999809265137,9.899999618530273,9.675000190734863,9.712499618530273,186355.0
+2016-10-17,9.675000190734863,9.899999618530273,9.637499809265137,9.75,219058.0
+2016-10-18,9.5625,9.5625,9.225000381469727,9.262499809265137,251975.0
+2016-10-19,9.0,9.449999809265137,9.0,9.412500381469727,315178.0
+2016-10-20,9.300000190734863,9.637499809265137,9.149999618530273,9.337499618530273,1107683.0
+2016-10-23,9.412500381469727,9.637499809265137,9.337499618530273,9.637499809265137,1075711.0
+2016-10-24,,,,,
+2016-10-25,9.5625,9.862500190734863,9.5625,9.675000190734863,1903574.0
+2016-10-26,9.637499809265137,9.787500381469727,9.5625,9.5625,1638535.0
+2016-10-27,9.600000381469727,9.637499809265137,9.524999618530273,9.5625,835435.0
+2016-10-30,9.5625,9.600000381469727,9.412500381469727,9.449999809265137,931895.0
+2016-10-31,9.449999809265137,9.5625,9.300000190734863,9.524999618530273,1647254.0
+2016-11-01,9.5625,9.75,9.412500381469727,9.412500381469727,2067682.0
+2016-11-02,9.449999809265137,9.449999809265137,9.1875,9.262499809265137,937790.0
+2016-11-03,9.225000381469727,9.375,9.225000381469727,9.375,1486947.0
+2016-11-06,9.300000190734863,9.487500190734863,9.262499809265137,9.412500381469727,1712385.0
+2016-11-07,9.487500190734863,9.824999809265137,9.449999809265137,9.75,3180399.0
+2016-11-08,9.862500190734863,10.199999809265137,9.787500381469727,9.824999809265137,3666250.0
+2016-11-09,9.412500381469727,10.012499809265137,9.375,9.975000381469727,3207830.0
+2016-11-10,10.162500381469727,10.3125,10.087499618530273,10.087499618530273,2711594.0
+2016-11-13,10.087499618530273,10.537500381469727,10.087499618530273,10.425000190734863,3141826.0
+2016-11-14,10.5,10.762499809265137,10.162500381469727,10.199999809265137,3899451.0
+2016-11-15,10.274999618530273,10.462499618530273,10.125,10.274999618530273,2868857.0
+2016-11-16,10.462499618530273,10.949999809265137,10.350000381469727,10.800000190734863,3999497.0
+2016-11-17,10.837499618530273,11.287500381469727,10.800000190734863,10.837499618530273,3565599.0
+2016-11-20,10.875,10.949999809265137,10.574999809265137,10.6875,2036418.0
+2016-11-21,10.762499809265137,10.987500190734863,10.725000381469727,10.912500381469727,3664011.0
+2016-11-22,10.912500381469727,11.024999618530273,10.574999809265137,10.837499618530273,2157595.0
+2016-11-23,10.912500381469727,11.324999809265137,10.912500381469727,11.212499618530273,3986621.0
+2016-11-24,11.287500381469727,11.399999618530273,10.987500190734863,11.0625,2693033.0
+2016-11-27,10.987500190734863,11.212499618530273,10.949999809265137,11.100000381469727,1058999.0
+2016-11-28,11.137499809265137,11.362500190734863,11.100000381469727,11.25,1635319.0
+2016-11-29,11.324999809265137,11.550000190734863,11.175000190734863,11.212499618530273,2593250.0
+2016-11-30,11.25,11.475000381469727,11.25,11.399999618530273,2007838.0
+2016-12-01,11.512499809265137,11.737500190734863,11.399999618530273,11.587499618530273,3878475.0
+2016-12-04,11.662500381469727,11.887499809265137,11.550000190734863,11.625,3804342.0
+2016-12-05,11.625,11.8125,11.550000190734863,11.737500190734863,2147037.0
+2016-12-06,11.774999618530273,12.074999809265137,11.774999618530273,12.074999809265137,3450117.0
+2016-12-07,12.112500190734863,13.012499809265137,12.074999809265137,12.787500381469727,4248671.0
+2016-12-08,12.975000381469727,12.975000381469727,12.524999618530273,12.600000381469727,1536327.0
+2016-12-11,12.637499809265137,13.050000190734863,12.637499809265137,12.975000381469727,945022.0
+2016-12-12,13.050000190734863,13.350000381469727,12.75,12.9375,2467951.0
+2016-12-13,12.824999809265137,12.975000381469727,12.600000381469727,12.787500381469727,1075137.0
+2016-12-14,12.787500381469727,12.862500190734863,12.262499809265137,12.375,1242790.0
+2016-12-15,12.824999809265137,13.050000190734863,12.637499809265137,12.637499809265137,3135743.0
+2016-12-18,12.712499618530273,12.824999809265137,12.637499809265137,12.675000190734863,1819905.0
+2016-12-19,12.75,12.75,12.149999618530273,12.262499809265137,2170047.0
+2016-12-20,12.1875,12.262499809265137,11.737500190734863,11.774999618530273,1785035.0
+2016-12-21,11.850000381469727,11.962499618530273,11.699999809265137,11.850000381469727,785650.0
+2016-12-22,11.887499809265137,11.925000190734863,11.774999618530273,11.887499809265137,1157541.0
+2016-12-25,12.0,12.300000190734863,12.0,12.300000190734863,1415962.0
+2016-12-26,,,,,
+2016-12-27,12.149999618530273,12.412500381469727,12.112500190734863,12.412500381469727,1361071.0
+2016-12-28,12.487500190734863,12.524999618530273,12.337499618530273,12.412500381469727,1611469.0
+2016-12-29,12.412500381469727,12.412500381469727,12.262499809265137,12.412500381469727,901725.0
+2017-01-01,12.487500190734863,12.862500190734863,12.487500190734863,12.862500190734863,1616029.0
+2017-01-02,12.9375,13.087499618530273,12.75,12.75,1835370.0
+2017-01-03,12.675000190734863,12.975000381469727,12.5625,12.975000381469727,1605854.0
+2017-01-04,12.9375,13.162500381469727,12.75,12.9375,2029653.0
+2017-01-05,12.824999809265137,12.975000381469727,12.787500381469727,12.862500190734863,881793.0
+2017-01-08,12.824999809265137,12.975000381469727,12.712499618530273,12.787500381469727,1107853.0
+2017-01-09,12.862500190734863,12.862500190734863,12.449999809265137,12.600000381469727,854919.0
+2017-01-10,12.600000381469727,12.675000190734863,12.449999809265137,12.487500190734863,736866.0
+2017-01-11,12.412500381469727,12.524999618530273,12.112500190734863,12.112500190734863,810415.0
+2017-01-12,12.225000381469727,12.375,12.0,12.1875,477251.0
+2017-01-15,12.375,12.375,12.149999618530273,12.1875,308119.0
+2017-01-16,12.1875,12.225000381469727,11.962499618530273,12.037500381469727,461919.0
+2017-01-17,12.0,12.1875,11.887499809265137,12.1875,340633.0
+2017-01-18,12.225000381469727,12.262499809265137,12.0,12.149999618530273,524503.0
+2017-01-19,11.962499618530273,12.149999618530273,11.850000381469727,12.037500381469727,903257.0
+2017-01-22,12.0,12.337499618530273,11.887499809265137,12.337499618530273,1323869.0
+2017-01-23,12.375,13.537500381469727,12.375,12.75,8588410.0
+2017-01-24,12.824999809265137,13.087499618530273,12.787500381469727,13.012499809265137,2280519.0
+2017-01-25,13.087499618530273,13.3125,12.9375,12.975000381469727,1914063.0
+2017-01-26,13.087499618530273,13.087499618530273,12.824999809265137,12.862500190734863,1335919.0
+2017-01-29,12.9375,13.162500381469727,12.787500381469727,13.012499809265137,1396945.0
+2017-01-30,13.050000190734863,13.462499618530273,13.012499809265137,13.050000190734863,3149622.0
+2017-01-31,13.012499809265137,13.050000190734863,12.862500190734863,12.9375,1041403.0
+2017-02-01,12.9375,13.199999809265137,12.899999618530273,13.050000190734863,1506293.0
+2017-02-02,13.125,13.237500190734863,12.975000381469727,13.050000190734863,867733.0
+2017-02-05,13.050000190734863,13.162500381469727,12.75,12.862500190734863,1120661.0
+2017-02-06,12.9375,12.9375,12.5625,12.824999809265137,889285.0
+2017-02-07,12.9375,13.087499618530273,12.824999809265137,12.975000381469727,1403771.0
+2017-02-08,13.087499618530273,13.087499618530273,12.600000381469727,12.75,898193.0
+2017-02-09,12.75,12.75,12.637499809265137,12.75,462441.0
+2017-02-12,12.824999809265137,12.899999618530273,12.824999809265137,12.824999809265137,633297.0
+2017-02-13,12.862500190734863,12.9375,12.787500381469727,12.862500190734863,789311.0
+2017-02-14,12.862500190734863,12.899999618530273,12.75,12.787500381469727,533735.0
+2017-02-15,12.75,12.787500381469727,12.712499618530273,12.75,388806.0
+2017-02-16,12.787500381469727,12.824999809265137,12.712499618530273,12.75,835231.0
+2017-02-19,12.824999809265137,12.824999809265137,12.675000190734863,12.675000190734863,649737.0
+2017-02-20,12.75,12.75,12.5625,12.600000381469727,591022.0
+2017-02-21,12.5625,12.600000381469727,12.375,12.524999618530273,476070.0
+2017-02-22,12.5625,12.637499809265137,12.412500381469727,12.449999809265137,288878.0
+2017-02-23,12.412500381469727,12.524999618530273,12.337499618530273,12.449999809265137,351894.0
+2017-02-26,12.449999809265137,12.637499809265137,12.449999809265137,12.637499809265137,260134.0
+2017-02-27,12.524999618530273,12.600000381469727,12.149999618530273,12.149999618530273,409439.0
+2017-02-28,12.1875,12.337499618530273,11.925000190734863,12.337499618530273,375425.0
+2017-03-01,12.337499618530273,12.337499618530273,12.149999618530273,12.1875,297162.0
+2017-03-02,12.225000381469727,12.375,12.1875,12.337499618530273,455885.0
+2017-03-05,12.337499618530273,12.412500381469727,12.225000381469727,12.262499809265137,330537.0
+2017-03-06,12.262499809265137,12.300000190734863,12.112500190734863,12.225000381469727,192671.0
+2017-03-07,12.225000381469727,12.449999809265137,12.225000381469727,12.412500381469727,377115.0
+2017-03-08,12.412500381469727,12.412500381469727,12.262499809265137,12.300000190734863,151477.0
+2017-03-09,12.225000381469727,12.225000381469727,11.925000190734863,11.962499618530273,349286.0
+2017-03-12,11.962499618530273,11.962499618530273,11.8125,11.8125,186979.0
+2017-03-13,11.774999618530273,11.850000381469727,11.587499618530273,11.625,336647.0
+2017-03-14,11.625,11.662500381469727,11.475000381469727,11.587499618530273,379099.0
+2017-03-15,11.962499618530273,12.225000381469727,11.962499618530273,12.1875,1415829.0
+2017-03-16,12.1875,12.375,12.112500190734863,12.375,469310.0
+2017-03-19,12.337499618530273,12.600000381469727,12.225000381469727,12.5625,759377.0
+2017-03-20,12.5625,12.675000190734863,12.487500190734863,12.524999618530273,459687.0
+2017-03-21,12.524999618530273,12.637499809265137,12.412500381469727,12.412500381469727,305985.0
+2017-03-22,12.449999809265137,12.637499809265137,12.337499618530273,12.375,833479.0
+2017-03-23,12.524999618530273,12.75,12.449999809265137,12.600000381469727,2011481.0
+2017-03-26,12.675000190734863,12.862500190734863,12.600000381469727,12.675000190734863,767481.0
+2017-03-27,12.675000190734863,12.675000190734863,12.524999618530273,12.524999618530273,258013.0
+2017-03-28,12.487500190734863,12.712499618530273,12.487500190734863,12.600000381469727,290982.0
+2017-03-29,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2017-03-30,12.712499618530273,12.75,12.637499809265137,12.675000190734863,282761.0
+2017-04-02,,,,,
+2017-04-03,12.75,12.787500381469727,12.712499618530273,12.75,280855.0
+2017-04-04,,,,,
+2017-04-05,12.787500381469727,12.975000381469727,12.75,12.975000381469727,1127590.0
+2017-04-06,12.975000381469727,13.050000190734863,12.824999809265137,12.824999809265137,519997.0
+2017-04-09,12.899999618530273,12.9375,12.824999809265137,12.824999809265137,332631.0
+2017-04-10,12.862500190734863,12.862500190734863,12.787500381469727,12.824999809265137,239761.0
+2017-04-11,12.787500381469727,12.824999809265137,12.75,12.75,291069.0
+2017-04-12,12.75,12.824999809265137,12.75,12.787500381469727,146282.0
+2017-04-13,12.787500381469727,12.975000381469727,12.75,12.9375,666871.0
+2017-04-16,12.899999618530273,12.899999618530273,12.675000190734863,12.75,202514.0
+2017-04-17,12.75,12.824999809265137,12.75,12.75,145646.0
+2017-04-18,12.75,12.75,12.600000381469727,12.675000190734863,178331.0
+2017-04-19,12.449999809265137,12.637499809265137,12.449999809265137,12.600000381469727,87463.0
+2017-04-20,12.524999618530273,12.600000381469727,12.487500190734863,12.524999618530273,94577.0
+2017-04-23,12.675000190734863,12.75,12.524999618530273,12.637499809265137,205855.0
+2017-04-24,12.5625,12.637499809265137,12.5625,12.637499809265137,66335.0
+2017-04-25,12.600000381469727,12.675000190734863,12.524999618530273,12.5625,163618.0
+2017-04-26,12.5625,12.600000381469727,12.524999618530273,12.5625,142474.0
+2017-04-27,12.524999618530273,12.637499809265137,12.487500190734863,12.637499809265137,99999.0
+2017-04-30,12.675000190734863,12.862500190734863,12.600000381469727,12.712499618530273,215479.0
+2017-05-01,12.787500381469727,12.9375,12.75,12.787500381469727,346258.0
+2017-05-02,,,,,
+2017-05-03,12.862500190734863,12.862500190734863,12.75,12.787500381469727,155301.0
+2017-05-04,12.824999809265137,12.899999618530273,12.787500381469727,12.787500381469727,312257.0
+2017-05-07,12.75,12.787500381469727,12.712499618530273,12.75,147430.0
+2017-05-08,12.75,12.787500381469727,12.712499618530273,12.787500381469727,68993.0
+2017-05-09,,,,,
+2017-05-10,13.274999618530273,13.274999618530273,12.975000381469727,13.050000190734863,419842.0
+2017-05-11,12.899999618530273,12.899999618530273,12.225000381469727,12.300000190734863,1044794.0
+2017-05-14,12.262499809265137,12.262499809265137,12.112500190734863,12.112500190734863,243219.0
+2017-05-15,12.112500190734863,12.262499809265137,12.112500190734863,12.1875,147627.0
+2017-05-16,12.225000381469727,12.375,12.1875,12.337499618530273,259951.0
+2017-05-17,12.300000190734863,12.524999618530273,12.300000190734863,12.487500190734863,126402.0
+2017-05-18,12.449999809265137,12.675000190734863,12.449999809265137,12.5625,630546.0
+2017-05-21,12.5625,12.899999618530273,12.5625,12.712499618530273,555954.0
+2017-05-22,12.637499809265137,12.787500381469727,12.600000381469727,12.75,361434.0
+2017-05-23,12.637499809265137,12.675000190734863,12.524999618530273,12.675000190734863,483575.0
+2017-05-24,11.962499618530273,12.149999618530273,11.962499618530273,12.0,345042.0
+2017-05-25,12.0,12.037500381469727,11.887499809265137,11.887499809265137,160697.0
+2017-05-28,11.774999618530273,11.774999618530273,11.137499809265137,11.175000190734863,233519.0
+2017-05-29,11.024999618530273,11.137499809265137,10.612500190734863,10.800000190734863,1397958.0
+2017-05-30,10.800000190734863,10.837499618530273,10.725000381469727,10.725000381469727,303587.0
+2017-05-31,10.725000381469727,11.25,10.725000381469727,11.175000190734863,847683.0
+2017-06-01,11.175000190734863,11.25,11.0625,11.212499618530273,238977.0
+2017-06-04,11.039999961853027,11.550000190734863,11.039999961853027,11.175000190734863,211055.0
+2017-06-05,11.175000190734863,11.175000190734863,10.875,11.024999618530273,295225.0
+2017-06-06,11.024999618530273,11.024999618530273,10.829999923706055,10.829999923706055,135145.0
+2017-06-07,10.710000038146973,10.904999732971191,10.694999694824219,10.904999732971191,257607.0
+2017-06-08,10.800000190734863,10.800000190734863,10.694999694824219,10.710000038146973,103750.0
+2017-06-11,10.725000381469727,10.725000381469727,10.350000381469727,10.350000381469727,138386.0
+2017-06-12,10.350000381469727,10.5,10.319999694824219,10.4399995803833,111070.0
+2017-06-13,10.5,10.574999809265137,10.454999923706055,10.5600004196167,54055.0
+2017-06-14,10.574999809265137,10.604999542236328,10.574999809265137,10.604999542236328,118139.0
+2017-06-15,10.574999809265137,10.619999885559082,10.5,10.59000015258789,105866.0
+2017-06-18,10.5,10.5,10.425000190734863,10.5,30349.0
+2017-06-19,10.545000076293945,10.800000190734863,10.545000076293945,10.725000381469727,75002.0
+2017-06-20,10.859999656677246,10.859999656677246,10.274999618530273,10.274999618530273,58271.0
+2017-06-21,10.875,10.875,10.680000305175781,10.680000305175781,152451.0
+2017-06-22,10.725000381469727,10.800000190734863,10.59000015258789,10.59000015258789,105251.0
+2017-06-25,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0.0
+2017-06-26,10.725000381469727,10.800000190734863,10.59000015258789,10.59000015258789,105251.0
+2017-06-27,10.725000381469727,10.800000190734863,10.59000015258789,10.59000015258789,105251.0
+2017-06-28,10.725000381469727,10.800000190734863,10.59000015258789,10.59000015258789,105251.0
+2017-06-29,10.725000381469727,10.800000190734863,10.59000015258789,10.59000015258789,105251.0
+2017-07-02,10.649999618530273,10.800000190734863,10.515000343322754,10.725000381469727,166586.0
+2017-07-03,10.680000305175781,10.739999771118164,10.604999542236328,10.649999618530273,106218.0
+2017-07-04,10.725000381469727,10.8149995803833,10.694999694824219,10.770000457763672,228903.0
+2017-07-05,10.725000381469727,10.800000190734863,10.725000381469727,10.770000457763672,103942.0
+2017-07-06,10.800000190734863,11.055000305175781,10.78499984741211,10.800000190734863,257191.0
+2017-07-09,10.800000190734863,10.845000267028809,10.649999618530273,10.845000267028809,166163.0
+2017-07-10,10.800000190734863,10.979999542236328,10.800000190734863,10.875,337111.0
+2017-07-11,10.949999809265137,11.010000228881836,10.78499984741211,10.845000267028809,168245.0
+2017-07-12,10.800000190734863,11.085000038146973,10.694999694824219,10.829999923706055,311635.0
+2017-07-13,10.875,10.904999732971191,10.800000190734863,10.845000267028809,135425.0
+2017-07-16,10.875,10.949999809265137,10.845000267028809,10.920000076293945,88945.0
+2017-07-17,10.949999809265137,10.96500015258789,10.859999656677246,10.920000076293945,165195.0
+2017-07-18,10.859999656677246,10.875,10.739999771118164,10.739999771118164,145066.0
+2017-07-19,10.739999771118164,10.829999923706055,10.725000381469727,10.829999923706055,92538.0
+2017-07-20,10.829999923706055,10.904999732971191,10.829999923706055,10.829999923706055,65793.0
+2017-07-23,10.845000267028809,10.845000267028809,10.680000305175781,10.725000381469727,76311.0
+2017-07-24,10.710000038146973,10.770000457763672,10.710000038146973,10.770000457763672,95467.0
+2017-07-25,10.725000381469727,10.845000267028809,10.725000381469727,10.800000190734863,113427.0
+2017-07-26,10.800000190734863,10.8149995803833,10.770000457763672,10.770000457763672,77274.0
+2017-07-27,10.755000114440918,10.78499984741211,10.739999771118164,10.770000457763672,51563.0
+2017-07-30,10.78499984741211,10.78499984741211,10.725000381469727,10.725000381469727,66158.0
+2017-07-31,10.920000076293945,11.789999961853027,10.845000267028809,11.789999961853027,1576581.0
+2017-08-01,11.850000381469727,12.960000038146973,11.774999618530273,12.824999809265137,4790037.0
+2017-08-02,12.824999809265137,12.869999885559082,12.09000015258789,12.09000015258789,1198627.0
+2017-08-03,12.0600004196167,12.225000381469727,11.640000343322754,11.699999809265137,748743.0
+2017-08-06,11.850000381469727,11.850000381469727,11.625,11.6850004196167,269433.0
+2017-08-07,11.6850004196167,12.524999618530273,11.625,12.270000457763672,1410789.0
+2017-08-08,12.420000076293945,12.555000305175781,12.225000381469727,12.3149995803833,730389.0
+2017-08-09,12.375,12.375,12.180000305175781,12.255000114440918,380766.0
+2017-08-10,12.300000190734863,12.75,12.300000190734863,12.359999656677246,759719.0
+2017-08-13,12.329999923706055,12.359999656677246,12.300000190734863,12.300000190734863,172393.0
+2017-08-14,12.300000190734863,12.375,12.28499984741211,12.300000190734863,119027.0
+2017-08-15,12.239999771118164,12.449999809265137,12.164999961853027,12.300000190734863,408201.0
+2017-08-16,12.28499984741211,12.300000190734863,12.149999618530273,12.180000305175781,84805.0
+2017-08-17,12.180000305175781,12.420000076293945,12.149999618530273,12.270000457763672,143701.0
+2017-08-20,12.225000381469727,12.300000190734863,12.194999694824219,12.270000457763672,134342.0
+2017-08-21,12.210000038146973,12.375,12.210000038146973,12.345000267028809,215569.0
+2017-08-22,12.390000343322754,13.03499984741211,12.390000343322754,12.614999771118164,1223391.0
+2017-08-23,12.6899995803833,12.899999618530273,12.569999694824219,12.824999809265137,472962.0
+2017-08-24,12.675000190734863,12.854999542236328,12.675000190734863,12.704999923706055,173142.0
+2017-08-27,12.6899995803833,13.020000457763672,12.6899995803833,12.960000038146973,837973.0
+2017-08-28,12.960000038146973,13.050000190734863,12.914999961853027,12.930000305175781,223255.0
+2017-08-29,12.869999885559082,12.930000305175781,12.600000381469727,12.675000190734863,227342.0
+2017-08-30,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-08-31,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-09-03,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-09-04,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-09-05,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-09-06,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-09-07,12.630000114440918,12.645000457763672,12.524999618530273,12.645000457763672,103481.0
+2017-09-10,12.65999984741211,12.734999656677246,12.555000305175781,12.675000190734863,188341.0
+2017-09-11,12.6899995803833,12.854999542236328,12.6899995803833,12.734999656677246,185731.0
+2017-09-12,12.765000343322754,12.824999809265137,12.75,12.765000343322754,123923.0
+2017-09-13,12.765000343322754,12.779999732971191,12.75,12.75,104125.0
+2017-09-14,12.75,12.795000076293945,12.704999923706055,12.779999732971191,115854.0
+2017-09-17,12.779999732971191,12.960000038146973,12.720000267028809,12.869999885559082,222515.0
+2017-09-18,12.989999771118164,12.989999771118164,12.914999961853027,12.975000381469727,127961.0
+2017-09-19,12.765000343322754,13.079999923706055,12.765000343322754,12.989999771118164,214242.0
+2017-09-20,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0
+2017-09-21,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0
+2017-09-24,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0
+2017-09-25,12.975000381469727,12.975000381469727,12.6899995803833,12.6899995803833,168687.0
+2017-09-26,12.8100004196167,12.899999618530273,12.779999732971191,12.779999732971191,122814.0
+2017-09-27,12.704999923706055,12.75,12.704999923706055,12.720000267028809,61543.0
+2017-09-28,12.720000267028809,12.720000267028809,12.6899995803833,12.6899995803833,22027.0
+2017-10-01,12.6899995803833,12.734999656677246,12.6899995803833,12.704999923706055,63031.0
+2017-10-02,12.630000114440918,12.675000190734863,12.630000114440918,12.675000190734863,36963.0
+2017-10-03,12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0.0
+2017-10-04,12.854999542236328,13.484999656677246,12.854999542236328,13.199999809265137,706257.0
+2017-10-05,13.350000381469727,13.710000038146973,13.050000190734863,13.5600004196167,1045190.0
+2017-10-08,13.574999809265137,13.78499984741211,13.5,13.619999885559082,616075.0
+2017-10-09,13.5,14.954999923706055,13.5,14.444999694824219,3857195.0
+2017-10-10,14.444999694824219,15.074999809265137,14.100000381469727,14.699999809265137,2208925.0
+2017-10-11,15.0,15.0,13.8149995803833,14.100000381469727,781031.0
+2017-10-12,13.949999809265137,14.625,13.949999809265137,14.024999618530273,566165.0
+2017-10-15,14.100000381469727,14.324999809265137,13.649999618530273,13.664999961853027,275418.0
+2017-10-16,13.649999618530273,14.819999694824219,13.5,14.399999618530273,1619121.0
+2017-10-17,14.399999618530273,14.609999656677246,14.25,14.475000381469727,551643.0
+2017-10-18,14.324999809265137,14.625,14.3100004196167,14.3100004196167,394930.0
+2017-10-19,14.399999618530273,14.595000267028809,14.3100004196167,14.385000228881836,431633.0
+2017-10-22,14.489999771118164,14.984999656677246,14.385000228881836,14.460000038146973,853435.0
+2017-10-23,14.925000190734863,15.074999809265137,14.385000228881836,14.550000190734863,1000943.0
+2017-10-24,14.550000190734863,14.850000381469727,14.354999542236328,14.71500015258789,811510.0
+2017-10-25,14.640000343322754,14.6850004196167,14.505000114440918,14.53499984741211,256617.0
+2017-10-26,14.505000114440918,14.5649995803833,14.324999809265137,14.385000228881836,144233.0
+2017-10-29,14.430000305175781,14.550000190734863,14.34000015258789,14.475000381469727,106243.0
+2017-10-30,14.444999694824219,14.550000190734863,14.369999885559082,14.369999885559082,129557.0
+2017-10-31,14.399999618530273,14.399999618530273,14.175000190734863,14.324999809265137,142774.0
+2017-11-01,14.175000190734863,14.25,14.100000381469727,14.175000190734863,121090.0
+2017-11-02,14.175000190734863,14.204999923706055,14.100000381469727,14.15999984741211,97038.0
+2017-11-05,14.145000457763672,14.145000457763672,13.949999809265137,14.100000381469727,101887.0
+2017-11-06,14.024999618530273,14.039999961853027,13.664999961853027,14.039999961853027,69153.0
+2017-11-07,13.725000381469727,14.024999618530273,12.765000343322754,13.529999732971191,239138.0
+2017-11-08,12.869999885559082,13.649999618530273,12.869999885559082,13.649999618530273,180906.0
+2017-11-09,13.515000343322754,13.829999923706055,13.5,13.829999923706055,52634.0
+2017-11-12,13.739999771118164,13.739999771118164,13.649999618530273,13.649999618530273,85545.0
+2017-11-13,14.25,14.34000015258789,13.875,14.114999771118164,392295.0
+2017-11-14,14.175000190734863,14.385000228881836,14.069999694824219,14.25,743874.0
+2017-11-15,14.279999732971191,14.864999771118164,14.175000190734863,14.399999618530273,677053.0
+2017-11-16,14.354999542236328,14.399999618530273,14.100000381469727,14.25,324479.0
+2017-11-19,14.414999961853027,14.925000190734863,14.34000015258789,14.819999694824219,625175.0
+2017-11-20,14.520000457763672,15.149999618530273,14.520000457763672,14.625,563298.0
+2017-11-21,14.430000305175781,15.0,14.430000305175781,14.984999656677246,337023.0
+2017-11-22,14.984999656677246,15.225000381469727,14.654999732971191,14.654999732971191,646789.0
+2017-11-23,14.699999809265137,14.71500015258789,14.550000190734863,14.609999656677246,220849.0
+2017-11-26,14.625,14.850000381469727,14.579999923706055,14.835000038146973,185447.0
+2017-11-27,14.729999542236328,14.880000114440918,14.71500015258789,14.744999885559082,72426.0
+2017-11-28,14.699999809265137,14.90999984741211,14.550000190734863,14.850000381469727,78067.0
+2017-11-29,14.744999885559082,15.375,14.744999885559082,15.300000190734863,577985.0
+2017-11-30,15.375,15.524999618530273,14.954999923706055,14.984999656677246,472855.0
+2017-12-03,15.015000343322754,15.390000343322754,15.015000343322754,15.119999885559082,171337.0
+2017-12-04,15.149999618530273,15.359999656677246,15.074999809265137,15.225000381469727,241626.0
+2017-12-05,15.194999694824219,15.449999809265137,15.194999694824219,15.194999694824219,191445.0
+2017-12-06,15.225000381469727,15.225000381469727,15.180000305175781,15.225000381469727,73674.0
+2017-12-07,15.104999542236328,15.119999885559082,14.970000267028809,15.074999809265137,163117.0
+2017-12-10,15.225000381469727,15.225000381469727,15.119999885559082,15.164999961853027,67346.0
+2017-12-11,15.375,15.885000228881836,15.239999771118164,15.46500015258789,495238.0
+2017-12-12,15.600000381469727,16.049999237060547,15.390000343322754,15.539999961853027,219299.0
+2017-12-13,15.75,15.824999809265137,15.390000343322754,15.510000228881836,80327.0
+2017-12-14,15.375,15.375,15.0,15.180000305175781,119385.0
+2017-12-17,15.375,15.375,15.180000305175781,15.225000381469727,40862.0
+2017-12-18,15.225000381469727,15.225000381469727,15.119999885559082,15.149999618530273,196839.0
+2017-12-19,15.28499984741211,15.28499984741211,15.119999885559082,15.119999885559082,114790.0
+2017-12-20,15.375,15.375,15.104999542236328,15.104999542236328,90187.0
+2017-12-21,15.029999732971191,15.0600004196167,14.970000267028809,14.970000267028809,66281.0
+2017-12-24,14.925000190734863,14.925000190734863,14.579999923706055,14.625,134214.0
+2017-12-25,14.625,14.625,14.324999809265137,14.354999542236328,434431.0
+2017-12-26,14.324999809265137,14.430000305175781,14.100000381469727,14.25,634262.0
+2017-12-27,14.324999809265137,14.699999809265137,14.324999809265137,14.699999809265137,147527.0
+2017-12-28,14.699999809265137,14.984999656677246,14.625,14.625,176651.0
+2017-12-31,14.625,14.640000343322754,14.475000381469727,14.489999771118164,55829.0
+2018-01-01,14.475000381469727,14.850000381469727,14.475000381469727,14.729999542236328,64430.0
+2018-01-02,14.819999694824219,14.925000190734863,14.805000305175781,14.850000381469727,120145.0
+2018-01-03,14.774999618530273,14.789999961853027,14.699999809265137,14.71500015258789,54595.0
+2018-01-04,14.654999732971191,14.760000228881836,14.654999732971191,14.760000228881836,31601.0
+2018-01-07,14.774999618530273,14.925000190734863,14.774999618530273,14.774999618530273,35790.0
+2018-01-08,14.925000190734863,14.954999923706055,14.819999694824219,14.819999694824219,25338.0
+2018-01-09,14.925000190734863,14.925000190734863,14.789999961853027,14.819999694824219,35523.0
+2018-01-10,14.774999618530273,14.850000381469727,14.744999885559082,14.850000381469727,27605.0
+2018-01-11,14.819999694824219,15.149999618530273,14.774999618530273,15.074999809265137,224043.0
+2018-01-14,15.225000381469727,15.645000457763672,15.225000381469727,15.449999809265137,212039.0
+2018-01-15,15.630000114440918,15.75,15.4350004196167,15.675000190734863,249055.0
+2018-01-16,15.614999771118164,15.720000267028809,15.569999694824219,15.600000381469727,125061.0
+2018-01-17,15.555000305175781,15.675000190734863,15.539999961853027,15.539999961853027,97641.0
+2018-01-18,15.539999961853027,15.630000114440918,15.524999618530273,15.630000114440918,121478.0
+2018-01-21,15.65999984741211,15.914999961853027,15.614999771118164,15.8100004196167,307669.0
+2018-01-22,15.795000076293945,16.78499984741211,15.795000076293945,16.635000228881836,584569.0
+2018-01-23,16.649999618530273,17.219999313354492,16.5,16.770000457763672,707929.0
+2018-01-24,16.815000534057617,17.100000381469727,16.770000457763672,17.100000381469727,216602.0
+2018-01-25,17.024999618530273,17.190000534057617,16.875,17.040000915527344,229103.0
+2018-01-28,17.204999923706055,17.204999923706055,16.905000686645508,16.950000762939453,88354.0
+2018-01-29,16.905000686645508,16.950000762939453,16.905000686645508,16.920000076293945,81491.0
+2018-01-30,16.905000686645508,16.920000076293945,16.770000457763672,16.844999313354492,48073.0
+2018-01-31,16.815000534057617,17.100000381469727,16.69499969482422,17.084999084472656,75129.0
+2018-02-01,17.100000381469727,17.100000381469727,16.934999465942383,16.934999465942383,108430.0
+2018-02-04,16.69499969482422,17.100000381469727,16.69499969482422,16.709999084472656,269979.0
+2018-02-05,16.31999969482422,16.575000762939453,16.125,16.350000381469727,340263.0
+2018-02-06,16.049999237060547,16.350000381469727,15.46500015258789,16.350000381469727,114866.0
+2018-02-07,16.485000610351562,17.15999984741211,16.485000610351562,16.875,458158.0
+2018-02-08,16.950000762939453,16.950000762939453,16.424999237060547,16.649999618530273,58841.0
+2018-02-11,16.5,16.649999618530273,16.350000381469727,16.5,107527.0
+2018-02-12,16.5,16.709999084472656,16.485000610351562,16.485000610351562,103309.0
+2018-02-13,16.5,17.90999984741211,16.5,17.625,1034545.0
+2018-02-14,17.924999237060547,18.375,17.80500030517578,18.0,948577.0
+2018-02-15,17.985000610351562,19.350000381469727,17.985000610351562,18.75,971587.0
+2018-02-18,18.75,19.049999237060547,18.0,18.075000762939453,482195.0
+2018-02-19,18.075000762939453,19.125,18.0,18.225000381469727,496622.0
+2018-02-20,18.2549991607666,18.450000762939453,18.014999389648438,18.030000686645508,453181.0
+2018-02-21,18.059999465942383,18.225000381469727,18.0,18.19499969482422,268665.0
+2018-02-22,18.0,18.225000381469727,17.895000457763672,18.0,98619.0
+2018-02-25,17.774999618530273,17.81999969482422,17.610000610351562,17.625,256285.0
+2018-02-26,17.43000030517578,19.125,17.43000030517578,18.0,857890.0
+2018-02-27,18.149999618530273,19.049999237060547,18.149999618530273,18.9375,692058.0
+2018-02-28,19.049999237060547,19.087499618530273,18.6299991607666,19.012500762939453,455597.0
+2018-03-01,18.6299991607666,19.087499618530273,18.6299991607666,18.9375,212485.0
+2018-03-04,18.787500381469727,18.825000762939453,18.75,18.75,207654.0
+2018-03-05,18.825000762939453,19.837499618530273,18.825000762939453,18.975000381469727,1053723.0
+2018-03-06,19.049999237060547,19.274999618530273,18.75,18.899999618530273,153275.0
+2018-03-07,18.9375,19.5,18.899999618530273,19.237499237060547,351401.0
+2018-03-08,19.125,19.274999618530273,19.049999237060547,19.049999237060547,240357.0
+2018-03-11,19.350000381469727,19.350000381469727,19.087499618530273,19.125,258842.0
+2018-03-12,19.049999237060547,19.125,18.899999618530273,19.087499618530273,323719.0
+2018-03-13,19.049999237060547,19.087499618530273,18.46500015258789,18.787500381469727,287894.0
+2018-03-14,18.75,19.350000381469727,18.645000457763672,18.825000762939453,401467.0
+2018-03-15,18.862499237060547,18.899999618530273,17.985000610351562,18.389999389648438,3808915.0
+2018-03-18,18.270000457763672,18.524999618530273,18.270000457763672,18.270000457763672,145387.0
+2018-03-19,18.225000381469727,18.375,18.225000381469727,18.2549991607666,272890.0
+2018-03-20,18.149999618530273,18.719999313354492,17.985000610351562,18.540000915527344,727502.0
+2018-03-21,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0
+2018-03-22,18.344999313354492,18.375,18.075000762939453,18.135000228881836,168685.0
+2018-03-25,18.149999618530273,18.149999618530273,17.924999237060547,17.924999237060547,156395.0
+2018-03-26,17.774999618530273,18.18000030517578,17.625,17.864999771118164,224918.0
+2018-03-27,18.0,18.645000457763672,18.0,18.360000610351562,337521.0
+2018-03-28,18.360000610351562,18.360000610351562,18.045000076293945,18.329999923706055,86275.0
+2018-03-29,18.360000610351562,18.75,18.104999542236328,18.450000762939453,180482.0
+2018-04-01,18.389999389648438,19.274999618530273,18.389999389648438,19.200000762939453,516039.0
+2018-04-02,19.200000762939453,19.200000762939453,18.75,18.899999618530273,155155.0
+2018-04-03,19.125,19.125,18.862499237060547,18.975000381469727,104305.0
+2018-04-04,18.899999618530273,19.350000381469727,18.899999618530273,19.125,214849.0
+2018-04-05,19.200000762939453,19.612499237060547,18.975000381469727,19.049999237060547,399394.0
+2018-04-08,19.049999237060547,19.125,18.975000381469727,19.049999237060547,75951.0
+2018-04-09,19.012500762939453,19.387500762939453,18.862499237060547,19.049999237060547,199749.0
+2018-04-10,19.012500762939453,19.237499237060547,18.787500381469727,18.899999618530273,272307.0
+2018-04-11,18.825000762939453,18.9375,18.375,18.46500015258789,142041.0
+2018-04-12,18.75,18.825000762939453,18.524999618530273,18.584999084472656,85777.0
+2018-04-15,18.825000762939453,19.3125,18.825000762939453,18.899999618530273,123162.0
+2018-04-16,19.200000762939453,19.387500762939453,18.9375,19.3125,206642.0
+2018-04-17,19.350000381469727,19.875,19.350000381469727,19.799999237060547,708059.0
+2018-04-18,19.837499618530273,20.362499237060547,19.575000762939453,19.725000381469727,1012703.0
+2018-04-19,19.762500762939453,19.912500381469727,19.350000381469727,19.762500762939453,400995.0
+2018-04-22,19.5,20.024999618530273,19.5,19.987499237060547,621166.0
+2018-04-23,19.5,19.725000381469727,19.387500762939453,19.462499618530273,531827.0
+2018-04-24,19.649999618530273,19.649999618530273,18.75,19.125,448807.0
+2018-04-25,19.200000762939453,19.424999237060547,18.975000381469727,19.125,124463.0
+2018-04-26,19.087499618530273,19.162500381469727,18.735000610351562,18.862499237060547,252579.0
+2018-04-29,18.899999618530273,18.975000381469727,18.75,18.899999618530273,197873.0
+2018-04-30,18.899999618530273,19.125,18.825000762939453,18.975000381469727,278502.0
+2018-05-01,18.975000381469727,18.975000381469727,18.540000915527344,18.690000534057617,174105.0
+2018-05-02,18.614999771118164,18.690000534057617,18.540000915527344,18.600000381469727,224187.0
+2018-05-03,18.9375,18.9375,18.450000762939453,18.450000762939453,279274.0
+2018-05-06,18.600000381469727,18.600000381469727,18.135000228881836,18.135000228881836,138582.0
+2018-05-07,18.0,18.9375,17.625,18.9375,563162.0
+2018-05-08,18.825000762939453,19.125,18.4950008392334,18.510000228881836,558258.0
+2018-05-09,19.5,19.575000762939453,18.329999923706055,18.450000762939453,1206366.0
+2018-05-10,18.405000686645508,18.405000686645508,17.25,17.895000457763672,547375.0
+2018-05-13,18.149999618530273,18.149999618530273,17.700000762939453,17.760000228881836,228510.0
+2018-05-14,17.864999771118164,17.895000457763672,17.34000015258789,17.475000381469727,187694.0
+2018-05-15,17.399999618530273,18.299999237060547,17.385000228881836,17.53499984741211,377523.0
+2018-05-16,17.729999542236328,17.774999618530273,17.25,17.34000015258789,318194.0
+2018-05-17,17.174999237060547,17.174999237060547,16.934999465942383,17.024999618530273,293833.0
+2018-05-20,17.100000381469727,17.25,17.040000915527344,17.084999084472656,253226.0
+2018-05-21,17.174999237060547,17.174999237060547,16.905000686645508,16.96500015258789,377223.0
+2018-05-22,16.96500015258789,17.06999969482422,16.875,16.920000076293945,450834.0
+2018-05-23,17.024999618530273,17.100000381469727,16.950000762939453,16.9950008392334,355290.0
+2018-05-24,17.25,17.25,16.78499984741211,16.799999237060547,659510.0
+2018-05-27,16.68000030517578,17.100000381469727,16.559999465942383,16.920000076293945,203233.0
+2018-05-28,16.9950008392334,17.040000915527344,16.739999771118164,16.739999771118164,199770.0
+2018-05-29,16.739999771118164,16.875,16.739999771118164,16.844999313354492,163355.0
+2018-05-30,16.875,16.875,16.635000228881836,16.725000381469727,205317.0
+2018-05-31,16.68000030517578,16.725000381469727,16.350000381469727,16.575000762939453,1465517.0
+2018-06-03,16.530000686645508,16.725000381469727,16.424999237060547,16.485000610351562,205162.0
+2018-06-04,16.485000610351562,16.5,16.350000381469727,16.350000381469727,80735.0
+2018-06-05,16.350000381469727,16.5,16.274999618530273,16.5,1530806.0
+2018-06-06,16.5,16.860000610351562,16.274999618530273,16.68000030517578,413601.0
+2018-06-07,16.875,18.075000762939453,16.875,18.075000762939453,1378709.0
+2018-06-10,18.075000762939453,18.315000534057617,17.489999771118164,18.0,593574.0
+2018-06-11,18.075000762939453,18.584999084472656,17.549999237060547,18.209999084472656,336043.0
+2018-06-12,18.030000686645508,18.225000381469727,17.940000534057617,18.0,165213.0
+2018-06-13,18.0,18.0,18.0,18.0,0.0
+2018-06-14,18.0,18.0,18.0,18.0,0.0
+2018-06-17,18.0,18.0,18.0,18.0,0.0
+2018-06-18,18.0,18.0,18.0,18.0,0.0
+2018-06-19,18.0,18.0,18.0,18.0,0.0
+2018-06-20,18.0,18.014999389648438,17.549999237060547,17.549999237060547,70874.0
+2018-06-21,17.549999237060547,17.549999237060547,17.114999771118164,17.114999771118164,151559.0
+2018-06-24,17.235000610351562,17.639999389648438,17.1299991607666,17.549999237060547,261867.0
+2018-06-25,17.549999237060547,18.299999237060547,17.44499969482422,18.299999237060547,254333.0
+2018-06-26,18.299999237060547,18.600000381469727,18.0,18.299999237060547,281847.0
+2018-06-27,18.420000076293945,19.049999237060547,18.420000076293945,18.975000381469727,415698.0
+2018-06-28,19.049999237060547,19.087499618530273,18.614999771118164,18.787500381469727,158105.0
+2018-07-01,18.614999771118164,19.012500762939453,18.614999771118164,18.862499237060547,149791.0
+2018-07-02,19.012500762939453,19.087499618530273,18.6299991607666,18.6299991607666,140771.0
+2018-07-03,18.6299991607666,18.75,18.55500030517578,18.56999969482422,66755.0
+2018-07-04,18.524999618530273,19.350000381469727,18.524999618530273,19.274999618530273,342890.0
+2018-07-05,19.200000762939453,19.3125,18.65999984741211,18.65999984741211,237642.0
+2018-07-08,18.75,18.975000381469727,18.735000610351562,18.975000381469727,114393.0
+2018-07-09,18.862499237060547,19.350000381469727,18.825000762939453,19.3125,221255.0
+2018-07-10,19.162500381469727,19.3125,19.087499618530273,19.087499618530273,138939.0
+2018-07-11,19.087499618530273,19.350000381469727,18.9375,19.200000762939453,188954.0
+2018-07-12,18.825000762939453,19.049999237060547,18.75,18.975000381469727,101638.0
+2018-07-15,18.975000381469727,18.975000381469727,18.600000381469727,18.65999984741211,63773.0
+2018-07-16,18.614999771118164,18.9375,18.614999771118164,18.899999618530273,66369.0
+2018-07-17,18.975000381469727,18.975000381469727,18.6299991607666,18.75,91946.0
+2018-07-18,18.75,18.899999618530273,18.75,18.825000762939453,58377.0
+2018-07-19,18.862499237060547,18.9375,18.674999237060547,18.704999923706055,66279.0
+2018-07-22,18.75,18.75,18.2549991607666,18.524999618530273,55250.0
+2018-07-23,18.375,18.479999542236328,18.375,18.450000762939453,40115.0
+2018-07-24,18.375,18.600000381469727,18.239999771118164,18.405000686645508,31830.0
+2018-07-25,18.270000457763672,18.375,18.270000457763672,18.375,9576.0
+2018-07-26,18.360000610351562,18.360000610351562,18.239999771118164,18.239999771118164,16734.0
+2018-07-29,18.239999771118164,19.125,17.985000610351562,19.125,52545.0
+2018-07-30,19.049999237060547,19.049999237060547,18.600000381469727,18.674999237060547,82921.0
+2018-07-31,19.274999618530273,19.575000762939453,18.614999771118164,18.6299991607666,1035538.0
+2018-08-01,18.645000457763672,18.975000381469727,18.584999084472656,18.9375,182254.0
+2018-08-02,19.087499618530273,19.387500762939453,18.9375,19.125,303650.0
+2018-08-05,19.237499237060547,19.725000381469727,19.237499237060547,19.387500762939453,790599.0
+2018-08-06,19.387500762939453,19.387500762939453,18.75,18.75,310730.0
+2018-08-07,18.825000762939453,18.825000762939453,18.450000762939453,18.584999084472656,199461.0
+2018-08-08,18.674999237060547,18.674999237060547,18.19499969482422,18.299999237060547,373386.0
+2018-08-09,18.299999237060547,18.434999465942383,18.075000762939453,18.19499969482422,150555.0
+2018-08-12,18.014999389648438,18.149999618530273,17.639999389648438,17.774999618530273,215797.0
+2018-08-13,17.684999465942383,17.684999465942383,17.475000381469727,17.594999313354492,258475.0
+2018-08-14,17.639999389648438,17.639999389648438,17.415000915527344,17.415000915527344,254438.0
+2018-08-15,17.549999237060547,17.850000381469727,17.399999618530273,17.475000381469727,865898.0
+2018-08-16,17.53499984741211,17.655000686645508,17.25,17.25,361367.0
+2018-08-19,17.53499984741211,17.655000686645508,17.25,17.25,361367.0
+2018-08-20,17.25,17.25,17.25,17.25,0.0
+2018-08-21,17.25,17.25,17.25,17.25,0.0
+2018-08-22,17.25,17.25,17.25,17.25,0.0
+2018-08-23,17.25,17.25,17.25,17.25,0.0
+2018-08-26,17.53499984741211,17.53499984741211,17.295000076293945,17.354999542236328,176946.0
+2018-08-27,17.354999542236328,17.354999542236328,17.25,17.34000015258789,293649.0
+2018-08-28,17.354999542236328,17.760000228881836,17.354999542236328,17.594999313354492,616081.0
+2018-08-29,17.684999465942383,17.684999465942383,17.34000015258789,17.475000381469727,561069.0
+2018-08-30,17.415000915527344,17.475000381469727,16.9950008392334,16.9950008392334,184349.0
+2018-09-02,17.024999618530273,17.024999618530273,16.829999923706055,16.950000762939453,274778.0
+2018-09-03,17.024999618530273,17.34000015258789,17.024999618530273,17.100000381469727,167305.0
+2018-09-04,17.100000381469727,17.549999237060547,17.100000381469727,17.43000030517578,254569.0
+2018-09-05,17.565000534057617,17.850000381469727,16.5,16.875,510531.0
+2018-09-06,17.024999618530273,17.219999313354492,16.799999237060547,17.204999923706055,339099.0
+2018-09-09,17.25,17.625,17.219999313354492,17.625,283319.0
+2018-09-10,17.625,17.625,16.950000762939453,17.15999984741211,118838.0
+2018-09-11,17.024999618530273,17.280000686645508,16.950000762939453,17.280000686645508,73059.0
+2018-09-12,17.25,17.399999618530273,17.024999618530273,17.05500030517578,131331.0
+2018-09-13,17.024999618530273,17.084999084472656,16.860000610351562,16.950000762939453,145385.0
+2018-09-16,17.024999618530273,17.024999618530273,16.770000457763672,16.799999237060547,145183.0
+2018-09-17,16.5,17.174999237060547,16.5,16.950000762939453,162597.0
+2018-09-18,16.860000610351562,16.875,16.725000381469727,16.725000381469727,122715.0
+2018-09-19,16.739999771118164,16.739999771118164,16.424999237060547,16.514999389648438,499759.0
+2018-09-20,16.5,16.575000762939453,16.424999237060547,16.454999923706055,127030.0
+2018-09-23,16.454999923706055,16.454999923706055,16.454999923706055,16.454999923706055,0.0
+2018-09-24,16.5,16.575000762939453,16.424999237060547,16.454999923706055,127030.0
+2018-09-25,16.5,16.5,16.334999084472656,16.350000381469727,129730.0
+2018-09-26,16.350000381469727,16.604999542236328,16.274999618530273,16.395000457763672,390894.0
+2018-09-27,16.350000381469727,16.424999237060547,16.350000381469727,16.350000381469727,218607.0
+2018-09-30,16.440000534057617,16.725000381469727,16.424999237060547,16.485000610351562,430847.0
+2018-10-01,16.5,17.024999618530273,16.485000610351562,16.815000534057617,817897.0
+2018-10-02,17.190000534057617,17.3700008392334,16.920000076293945,16.934999465942383,768901.0
+2018-10-03,16.950000762939453,17.174999237060547,16.905000686645508,17.1299991607666,171775.0
+2018-10-04,17.1299991607666,17.1299991607666,16.739999771118164,16.844999313354492,168174.0
+2018-10-07,16.875,16.950000762939453,16.5,16.604999542236328,243962.0
+2018-10-08,16.545000076293945,16.59000015258789,16.424999237060547,16.59000015258789,155177.0
+2018-10-09,16.649999618530273,16.649999618530273,16.440000534057617,16.59000015258789,198889.0
+2018-10-10,16.59000015258789,16.770000457763672,16.59000015258789,16.739999771118164,160554.0
+2018-10-11,16.469999313354492,16.469999313354492,16.125,16.125,425770.0
+2018-10-14,15.524999618530273,15.75,14.550000190734863,14.550000190734863,426662.0
+2018-10-15,14.625,14.925000190734863,14.550000190734863,14.819999694824219,776999.0
+2018-10-16,14.550000190734863,15.0600004196167,13.875,14.835000038146973,451674.0
+2018-10-17,15.0,15.28499984741211,14.895000457763672,15.074999809265137,450158.0
+2018-10-18,14.970000267028809,14.970000267028809,14.670000076293945,14.805000305175781,212825.0
+2018-10-21,13.454999923706055,14.399999618530273,13.454999923706055,14.024999618530273,316835.0
+2018-10-22,14.25,14.609999656677246,13.59000015258789,13.875,274862.0
+2018-10-23,13.800000190734863,14.53499984741211,13.800000190734863,14.25,283731.0
+2018-10-24,14.460000038146973,14.579999923706055,14.324999809265137,14.53499984741211,156878.0
+2018-10-25,14.53499984741211,15.149999618530273,14.53499984741211,15.149999618530273,240363.0
+2018-10-28,15.074999809265137,15.600000381469727,15.074999809265137,15.449999809265137,154429.0
+2018-10-29,15.449999809265137,16.274999618530273,15.375,15.75,364206.0
+2018-10-30,16.799999237060547,16.9950008392334,16.274999618530273,16.469999313354492,565253.0
+2018-10-31,16.59000015258789,17.264999389648438,16.59000015258789,16.860000610351562,968121.0
+2018-11-01,16.96500015258789,16.96500015258789,16.739999771118164,16.875,385783.0
+2018-11-04,16.200000762939453,16.59000015258789,16.200000762939453,16.59000015258789,233363.0
+2018-11-05,16.350000381469727,16.514999389648438,16.350000381469727,16.485000610351562,130243.0
+2018-11-06,16.530000686645508,16.725000381469727,16.5,16.725000381469727,146162.0
+2018-11-07,16.799999237060547,17.100000381469727,16.78499984741211,16.875,1143626.0
+2018-11-08,16.875,16.979999542236328,16.514999389648438,16.59000015258789,214007.0
+2018-11-11,16.485000610351562,16.5,16.200000762939453,16.274999618530273,257426.0
+2018-11-12,16.350000381469727,16.78499984741211,16.30500030517578,16.6200008392334,300237.0
+2018-11-13,16.5,16.604999542236328,16.350000381469727,16.454999923706055,472313.0
+2018-11-14,16.3799991607666,16.3799991607666,15.975000381469727,15.975000381469727,435915.0
+2018-11-15,16.0049991607666,16.079999923706055,15.524999618530273,15.869999885559082,205989.0
+2018-11-18,15.899999618530273,15.899999618530273,15.449999809265137,15.65999984741211,167146.0
+2018-11-19,15.555000305175781,15.704999923706055,15.390000343322754,15.6899995803833,93551.0
+2018-11-20,15.645000457763672,15.899999618530273,15.479999542236328,15.524999618530273,237455.0
+2018-11-21,15.585000038146973,15.585000038146973,15.375,15.585000038146973,75921.0
+2018-11-22,15.600000381469727,15.824999809265137,15.479999542236328,15.510000228881836,568770.0
+2018-11-25,15.225000381469727,15.375,15.09000015258789,15.135000228881836,836078.0
+2018-11-26,15.135000228881836,15.210000038146973,15.015000343322754,15.074999809265137,229857.0
+2018-11-27,15.09000015258789,15.420000076293945,15.029999732971191,15.300000190734863,2031002.0
+2018-11-28,15.375,15.375,15.0600004196167,15.104999542236328,1164315.0
+2018-11-29,15.149999618530273,15.164999961853027,15.09000015258789,15.104999542236328,369481.0
+2018-12-02,15.149999618530273,15.359999656677246,15.135000228881836,15.359999656677246,1003409.0
+2018-12-03,15.420000076293945,15.555000305175781,15.255000114440918,15.3149995803833,999047.0
+2018-12-04,15.404999732971191,15.524999618530273,15.28499984741211,15.449999809265137,680131.0
+2018-12-05,15.375,15.779999732971191,15.3149995803833,15.720000267028809,1231459.0
+2018-12-06,15.885000228881836,15.899999618530273,15.510000228881836,15.539999961853027,635298.0
+2018-12-09,15.510000228881836,15.704999923706055,15.510000228881836,15.510000228881836,275774.0
+2018-12-10,15.510000228881836,15.510000228881836,15.239999771118164,15.300000190734863,469141.0
+2018-12-11,15.300000190734863,15.420000076293945,15.225000381469727,15.404999732971191,233627.0
+2018-12-12,15.46500015258789,15.585000038146973,15.4350004196167,15.585000038146973,292485.0
+2018-12-13,15.569999694824219,15.600000381469727,15.390000343322754,15.420000076293945,249905.0
+2018-12-16,15.390000343322754,15.600000381469727,15.300000190734863,15.375,746438.0
+2018-12-17,15.329999923706055,15.479999542236328,15.329999923706055,15.359999656677246,465587.0
+2018-12-18,15.345000267028809,15.345000267028809,15.225000381469727,15.300000190734863,361193.0
+2018-12-19,15.255000114440918,15.329999923706055,15.119999885559082,15.164999961853027,464303.0
+2018-12-20,15.104999542236328,15.270000457763672,14.850000381469727,14.925000190734863,275471.0
+2018-12-23,14.489999771118164,14.760000228881836,14.475000381469727,14.6850004196167,380537.0
+2018-12-24,14.760000228881836,14.925000190734863,14.699999809265137,14.850000381469727,186453.0
+2018-12-25,14.699999809265137,14.699999809265137,14.369999885559082,14.444999694824219,507449.0
+2018-12-26,14.609999656677246,14.609999656677246,14.399999618530273,14.430000305175781,315289.0
+2018-12-27,14.744999885559082,14.744999885559082,14.460000038146973,14.489999771118164,543329.0
+2018-12-30,14.505000114440918,14.625,14.399999618530273,14.625,207611.0
+2018-12-31,14.625,15.135000228881836,14.625,14.984999656677246,661531.0
+2019-01-01,15.045000076293945,15.164999961853027,14.925000190734863,14.925000190734863,241973.0
+2019-01-02,14.850000381469727,14.90999984741211,14.789999961853027,14.895000457763672,139954.0
+2019-01-03,14.850000381469727,14.954999923706055,14.805000305175781,14.925000190734863,104330.0
+2019-01-06,14.984999656677246,15.119999885559082,14.9399995803833,15.0600004196167,276018.0
+2019-01-07,15.074999809265137,15.104999542236328,14.970000267028809,15.0600004196167,465486.0
+2019-01-08,15.074999809265137,15.074999809265137,14.760000228881836,14.819999694824219,536162.0
+2019-01-09,14.835000038146973,14.864999771118164,14.760000228881836,14.835000038146973,330942.0
+2019-01-10,14.789999961853027,14.864999771118164,14.760000228881836,14.760000228881836,387131.0
+2019-01-13,14.774999618530273,14.925000190734863,14.760000228881836,14.895000457763672,212817.0
+2019-01-14,14.880000114440918,14.880000114440918,14.729999542236328,14.774999618530273,267317.0
+2019-01-15,14.744999885559082,14.850000381469727,14.744999885559082,14.819999694824219,157225.0
+2019-01-16,14.850000381469727,15.0600004196167,14.850000381469727,14.970000267028809,597001.0
+2019-01-17,15.0,15.3149995803833,15.0,15.149999618530273,862622.0
+2019-01-20,15.28499984741211,15.4350004196167,15.239999771118164,15.404999732971191,1007617.0
+2019-01-21,15.270000457763672,15.375,15.225000381469727,15.28499984741211,293566.0
+2019-01-22,15.300000190734863,15.404999732971191,15.270000457763672,15.345000267028809,453082.0
+2019-01-23,15.345000267028809,15.720000267028809,15.345000267028809,15.539999961853027,1125383.0
+2019-01-24,15.555000305175781,15.675000190734863,15.4350004196167,15.524999618530273,555126.0
+2019-01-27,15.449999809265137,15.675000190734863,15.449999809265137,15.555000305175781,619927.0
+2019-01-28,15.614999771118164,15.6899995803833,15.555000305175781,15.6899995803833,653605.0
+2019-01-29,15.630000114440918,15.944999694824219,15.630000114440918,15.914999961853027,768381.0
+2019-01-30,15.960000038146973,16.40999984741211,15.944999694824219,16.2450008392334,1510831.0
+2019-01-31,16.290000915527344,16.454999923706055,16.125,16.200000762939453,892987.0
+2019-02-03,16.200000762939453,16.200000762939453,15.975000381469727,16.079999923706055,437885.0
+2019-02-04,16.049999237060547,16.155000686645508,15.944999694824219,16.020000457763672,314183.0
+2019-02-05,16.094999313354492,16.094999313354492,15.899999618530273,16.0049991607666,346319.0
+2019-02-06,16.020000457763672,16.020000457763672,15.899999618530273,15.930000305175781,406378.0
+2019-02-07,15.930000305175781,15.944999694824219,15.65999984741211,15.720000267028809,285749.0
+2019-02-10,15.75,15.75,15.539999961853027,15.569999694824219,193623.0
+2019-02-11,15.539999961853027,15.975000381469727,15.449999809265137,15.614999771118164,320595.0
+2019-02-12,15.614999771118164,15.630000114440918,15.539999961853027,15.630000114440918,128494.0
+2019-02-13,15.539999961853027,15.65999984741211,15.524999618530273,15.630000114440918,159713.0
+2019-02-14,15.630000114440918,15.630000114440918,15.539999961853027,15.555000305175781,180535.0
+2019-02-17,15.6899995803833,15.6899995803833,15.479999542236328,15.600000381469727,103011.0
+2019-02-18,15.600000381469727,15.65999984741211,15.539999961853027,15.585000038146973,102053.0
+2019-02-19,15.600000381469727,15.630000114440918,15.479999542236328,15.600000381469727,161023.0
+2019-02-20,15.555000305175781,15.600000381469727,15.510000228881836,15.600000381469727,98914.0
+2019-02-21,15.630000114440918,15.630000114440918,15.449999809265137,15.46500015258789,194349.0
+2019-02-24,15.569999694824219,15.569999694824219,15.345000267028809,15.420000076293945,400850.0
+2019-02-25,15.375,15.4350004196167,15.225000381469727,15.4350004196167,292298.0
+2019-02-26,15.420000076293945,15.494999885559082,15.300000190734863,15.494999885559082,146795.0
+2019-02-27,15.569999694824219,15.734999656677246,15.510000228881836,15.6899995803833,297367.0
+2019-02-28,15.65999984741211,15.8100004196167,15.539999961853027,15.675000190734863,283862.0
+2019-03-03,15.65999984741211,16.03499984741211,15.65999984741211,15.885000228881836,707529.0
+2019-03-04,15.899999618530273,16.049999237060547,15.795000076293945,15.885000228881836,264927.0
+2019-03-05,15.885000228881836,15.885000228881836,15.75,15.824999809265137,309834.0
+2019-03-06,15.824999809265137,15.885000228881836,15.675000190734863,15.885000228881836,292415.0
+2019-03-07,16.020000457763672,16.020000457763672,15.65999984741211,15.704999923706055,474123.0
+2019-03-10,15.675000190734863,15.675000190734863,15.375,15.449999809265137,2459559.0
+2019-03-11,15.449999809265137,15.449999809265137,15.135000228881836,15.180000305175781,1102494.0
+2019-03-12,14.970000267028809,14.970000267028809,14.729999542236328,14.850000381469727,4706119.0
+2019-03-13,14.850000381469727,15.074999809265137,14.835000038146973,14.880000114440918,1465975.0
+2019-03-14,14.850000381469727,14.864999771118164,14.550000190734863,14.550000190734863,783194.0
+2019-03-17,14.579999923706055,14.6850004196167,14.550000190734863,14.609999656677246,633023.0
+2019-03-18,14.595000267028809,14.595000267028809,14.25,14.550000190734863,1120151.0
+2019-03-19,14.670000076293945,14.6850004196167,14.53499984741211,14.550000190734863,903358.0
+2019-03-20,14.550000190734863,14.550000190734863,14.385000228881836,14.414999961853027,779606.0
+2019-03-21,14.475000381469727,14.505000114440918,14.414999961853027,14.430000305175781,417531.0
+2019-03-24,14.595000267028809,14.595000267028809,14.265000343322754,14.295000076293945,1148685.0
+2019-03-25,14.279999732971191,14.354999542236328,14.130000114440918,14.34000015258789,699247.0
+2019-03-26,14.354999542236328,14.399999618530273,14.1899995803833,14.1899995803833,431194.0
+2019-03-27,14.220000267028809,14.25,14.175000190734863,14.234999656677246,289803.0
+2019-03-28,14.234999656677246,14.265000343322754,14.15999984741211,14.15999984741211,443733.0
+2019-03-31,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0
+2019-04-01,14.475000381469727,14.71500015258789,14.385000228881836,14.385000228881836,1710769.0
+2019-04-02,14.460000038146973,14.460000038146973,14.3100004196167,14.324999809265137,851147.0
+2019-04-03,14.34000015258789,14.354999542236328,14.25,14.34000015258789,557162.0
+2019-04-04,14.354999542236328,14.354999542236328,14.175000190734863,14.265000343322754,327661.0
+2019-04-07,14.265000343322754,14.265000343322754,14.175000190734863,14.204999923706055,174754.0
+2019-04-08,14.234999656677246,14.295000076293945,14.100000381469727,14.15999984741211,351034.0
+2019-04-09,14.15999984741211,14.234999656677246,14.114999771118164,14.15999984741211,389489.0
+2019-04-10,14.1899995803833,14.324999809265137,14.15999984741211,14.204999923706055,616887.0
+2019-04-11,14.234999656677246,14.3100004196167,14.1899995803833,14.25,1094687.0
+2019-04-14,14.385000228881836,14.489999771118164,14.354999542236328,14.414999961853027,2366098.0
+2019-04-15,14.460000038146973,14.505000114440918,14.385000228881836,14.385000228881836,916862.0
+2019-04-16,14.399999618530273,14.399999618530273,14.279999732971191,14.279999732971191,603614.0
+2019-04-17,14.265000343322754,14.369999885559082,14.15999984741211,14.234999656677246,947859.0
+2019-04-18,14.234999656677246,14.354999542236328,14.1899995803833,14.279999732971191,467674.0
+2019-04-21,14.279999732971191,14.324999809265137,14.204999923706055,14.204999923706055,229699.0
+2019-04-22,14.1899995803833,14.25,14.175000190734863,14.175000190734863,266506.0
+2019-04-23,14.175000190734863,14.220000267028809,14.130000114440918,14.15999984741211,231069.0
+2019-04-24,14.145000457763672,14.220000267028809,14.130000114440918,14.15999984741211,192325.0
+2019-04-25,14.130000114440918,14.175000190734863,14.069999694824219,14.069999694824219,380277.0
+2019-04-28,14.069999694824219,14.130000114440918,14.055000305175781,14.085000038146973,191147.0
+2019-04-29,14.114999771118164,14.114999771118164,13.920000076293945,14.055000305175781,375726.0
+2019-04-30,13.979999542236328,14.055000305175781,13.920000076293945,14.055000305175781,337451.0
+2019-05-01,13.9350004196167,14.010000228881836,13.920000076293945,13.994999885559082,130607.0
+2019-05-02,14.039999961853027,14.055000305175781,13.96500015258789,14.055000305175781,220010.0
+2019-05-05,14.039999961853027,14.055000305175781,13.904999732971191,13.920000076293945,238926.0
+2019-05-06,13.890000343322754,13.949999809265137,13.710000038146973,13.770000457763672,256859.0
+2019-05-07,13.859999656677246,13.859999656677246,13.5,13.619999885559082,356515.0
+2019-05-08,13.244999885559082,13.244999885559082,12.6899995803833,12.720000267028809,1792326.0
+2019-05-09,12.720000267028809,12.899999618530273,12.420000076293945,12.524999618530273,861215.0
+2019-05-12,12.164999961853027,12.375,12.0,12.104999542236328,395191.0
+2019-05-13,11.9399995803833,12.0,11.295000076293945,11.34000015258789,569903.0
+2019-05-14,11.234999656677246,11.444999694824219,10.470000267028809,10.694999694824219,982474.0
+2019-05-15,10.949999809265137,11.130000114440918,10.904999732971191,11.055000305175781,420859.0
+2019-05-16,11.100000381469727,11.220000267028809,10.994999885559082,11.204999923706055,189590.0
+2019-05-19,11.145000457763672,11.145000457763672,10.845000267028809,10.904999732971191,305487.0
+2019-05-20,10.890000343322754,10.949999809265137,10.755000114440918,10.949999809265137,321293.0
+2019-05-21,11.145000457763672,11.654999732971191,11.145000457763672,11.579999923706055,680275.0
+2019-05-22,11.595000267028809,11.625,11.34000015258789,11.430000305175781,190975.0
+2019-05-23,11.399999618530273,11.399999618530273,11.265000343322754,11.385000228881836,146669.0
+2019-05-26,11.399999618530273,11.399999618530273,11.175000190734863,11.204999923706055,186757.0
+2019-05-27,11.204999923706055,11.3100004196167,11.069999694824219,11.3100004196167,121409.0
+2019-05-28,11.369999885559082,11.369999885559082,11.145000457763672,11.25,260301.0
+2019-05-29,11.279999732971191,11.34000015258789,11.220000267028809,11.25,116074.0
+2019-05-30,11.279999732971191,11.369999885559082,11.265000343322754,11.369999885559082,121561.0
+2019-06-02,11.279999732971191,11.369999885559082,11.265000343322754,11.369999885559082,121561.0
+2019-06-03,11.279999732971191,11.369999885559082,11.265000343322754,11.369999885559082,121561.0
+2019-06-04,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0
+2019-06-05,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0
+2019-06-06,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0
+2019-06-09,11.475000381469727,11.71500015258789,11.475000381469727,11.5649995803833,223071.0
+2019-06-10,11.595000267028809,11.729999542236328,11.399999618530273,11.550000190734863,292969.0
+2019-06-11,11.595000267028809,12.135000228881836,11.595000267028809,11.9399995803833,1014414.0
+2019-06-12,11.925000190734863,12.029999732971191,11.880000114440918,12.0,382421.0
+2019-06-13,12.029999732971191,12.449999809265137,11.895000457763672,12.015000343322754,1024206.0
+2019-06-16,12.015000343322754,12.239999771118164,12.0,12.045000076293945,584783.0
+2019-06-17,12.074999809265137,12.135000228881836,12.0600004196167,12.104999542236328,257231.0
+2019-06-18,12.135000228881836,12.210000038146973,12.074999809265137,12.074999809265137,232501.0
+2019-06-19,12.135000228881836,12.149999618530273,11.970000267028809,11.970000267028809,226081.0
+2019-06-20,11.970000267028809,12.029999732971191,11.880000114440918,11.925000190734863,291991.0
+2019-06-23,11.925000190734863,11.925000190734863,11.774999618530273,11.774999618530273,190057.0
+2019-06-24,11.819999694824219,11.819999694824219,11.550000190734863,11.625,102621.0
+2019-06-25,11.609999656677246,11.744999885559082,11.5649995803833,11.744999885559082,117157.0
+2019-06-26,11.760000228881836,11.760000228881836,11.625,11.670000076293945,369502.0
+2019-06-27,11.625,11.6850004196167,11.625,11.640000343322754,157685.0
+2019-06-30,11.654999732971191,11.71500015258789,11.640000343322754,11.670000076293945,197289.0
+2019-07-01,11.6850004196167,11.6850004196167,11.550000190734863,11.625,201935.0
+2019-07-02,11.609999656677246,11.640000343322754,11.414999961853027,11.414999961853027,611163.0
+2019-07-03,11.475000381469727,11.579999923706055,11.414999961853027,11.444999694824219,354969.0
+2019-07-04,11.475000381469727,11.505000114440918,11.354999542236328,11.399999618530273,447997.0
+2019-07-07,11.414999961853027,11.430000305175781,11.279999732971191,11.34000015258789,456543.0
+2019-07-08,11.34000015258789,11.430000305175781,11.25,11.354999542236328,329811.0
+2019-07-09,11.399999618530273,11.670000076293945,11.369999885559082,11.53499984741211,1653749.0
+2019-07-10,11.625,11.71500015258789,11.595000267028809,11.699999809265137,1049782.0
+2019-07-11,11.699999809265137,11.744999885559082,11.595000267028809,11.595000267028809,415747.0
+2019-07-14,11.595000267028809,11.760000228881836,11.595000267028809,11.625,469638.0
+2019-07-15,11.729999542236328,11.729999542236328,11.595000267028809,11.670000076293945,345762.0
+2019-07-16,11.699999809265137,11.744999885559082,11.654999732971191,11.6850004196167,375422.0
+2019-07-17,11.6850004196167,11.699999809265137,11.625,11.640000343322754,517946.0
+2019-07-18,11.654999732971191,11.6850004196167,11.579999923706055,11.579999923706055,335582.0
+2019-07-21,11.625,11.625,11.25,11.369999885559082,497147.0
+2019-07-22,11.385000228881836,11.625,11.369999885559082,11.489999771118164,359167.0
+2019-07-23,11.460000038146973,11.489999771118164,11.34000015258789,11.34000015258789,187198.0
+2019-07-24,11.475000381469727,11.475000381469727,11.324999809265137,11.34000015258789,167645.0
+2019-07-25,11.34000015258789,11.430000305175781,11.324999809265137,11.414999961853027,143783.0
+2019-07-28,11.399999618530273,11.489999771118164,11.399999618530273,11.414999961853027,187107.0
+2019-07-29,11.430000305175781,11.505000114440918,11.324999809265137,11.489999771118164,304607.0
+2019-07-30,11.475000381469727,11.550000190734863,11.414999961853027,11.505000114440918,250471.0
+2019-07-31,11.550000190734863,11.654999732971191,11.489999771118164,11.520000457763672,421579.0
+2019-08-01,11.505000114440918,11.505000114440918,11.399999618530273,11.444999694824219,245825.0
+2019-08-04,10.664999961853027,10.949999809265137,10.619999885559082,10.649999618530273,1647041.0
+2019-08-05,10.635000228881836,10.635000228881836,10.5,10.5600004196167,537045.0
+2019-08-06,10.515000343322754,10.515000343322754,10.4399995803833,10.4399995803833,4009749.0
+2019-08-07,10.5,10.619999885559082,10.484999656677246,10.5,629002.0
+2019-08-08,10.470000267028809,10.484999656677246,10.350000381469727,10.380000114440918,702035.0
+2019-08-11,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2019-08-12,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2019-08-13,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2019-08-14,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2019-08-15,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2019-08-18,10.395000457763672,10.425000190734863,10.199999809265137,10.229999542236328,801199.0
+2019-08-19,10.244999885559082,10.289999961853027,10.21500015258789,10.229999542236328,367969.0
+2019-08-20,10.21500015258789,10.244999885559082,10.1850004196167,10.199999809265137,345714.0
+2019-08-21,10.1850004196167,10.199999809265137,10.095000267028809,10.125,452793.0
+2019-08-22,10.020000457763672,10.020000457763672,9.899999618530273,9.944999694824219,324009.0
+2019-08-25,9.914999961853027,9.914999961853027,9.675000190734863,9.704999923706055,382603.0
+2019-08-26,9.765000343322754,9.765000343322754,9.65999984741211,9.6899995803833,546458.0
+2019-08-27,9.720000267028809,9.720000267028809,9.479999542236328,9.494999885559082,763962.0
+2019-08-28,9.479999542236328,9.675000190734863,9.46500015258789,9.524999618530273,639083.0
+2019-08-29,9.524999618530273,9.524999618530273,9.225000381469727,9.225000381469727,1051397.0
+2019-09-01,9.359999656677246,9.585000038146973,9.345000267028809,9.375,2182235.0
+2019-09-02,9.449999809265137,9.569999694824219,9.449999809265137,9.569999694824219,1328283.0
+2019-09-03,9.539999961853027,9.630000114440918,9.494999885559082,9.494999885559082,1118030.0
+2019-09-04,9.539999961853027,9.630000114440918,9.449999809265137,9.539999961853027,1306887.0
+2019-09-05,9.569999694824219,9.65999984741211,9.524999618530273,9.524999618530273,645663.0
+2019-09-08,9.600000381469727,9.645000457763672,9.569999694824219,9.600000381469727,844926.0
+2019-09-09,9.630000114440918,9.899999618530273,9.630000114440918,9.8100004196167,1615617.0
+2019-09-10,9.824999809265137,9.869999885559082,9.645000457763672,9.675000190734863,945911.0
+2019-09-11,9.614999771118164,9.614999771118164,9.404999732971191,9.524999618530273,585306.0
+2019-09-12,9.46500015258789,9.600000381469727,9.404999732971191,9.510000228881836,354833.0
+2019-09-15,9.420000076293945,9.494999885559082,9.345000267028809,9.404999732971191,475229.0
+2019-09-16,9.46500015258789,9.569999694824219,9.359999656677246,9.4350004196167,568303.0
+2019-09-17,9.4350004196167,9.479999542236328,9.300000190734863,9.329999923706055,625257.0
+2019-09-18,9.359999656677246,9.4350004196167,9.359999656677246,9.375,298190.0
+2019-09-19,9.375,9.390000343322754,9.210000038146973,9.225000381469727,445338.0
+2019-09-22,9.300000190734863,9.390000343322754,9.255000114440918,9.345000267028809,313465.0
+2019-09-24,9.404999732971191,9.630000114440918,9.375,9.614999771118164,885141.0
+2019-09-25,9.675000190734863,10.050000190734863,9.675000190734863,9.854999542236328,2775146.0
+2019-09-26,9.899999618530273,10.050000190734863,9.854999542236328,9.944999694824219,1024147.0
+2019-09-29,9.975000381469727,10.154999732971191,9.975000381469727,10.03499984741211,1599925.0
+2019-09-30,10.050000190734863,10.1850004196167,9.975000381469727,10.03499984741211,680809.0
+2019-10-01,9.989999771118164,10.050000190734863,9.960000038146973,9.960000038146973,549637.0
+2019-10-02,9.960000038146973,10.005000114440918,9.854999542236328,9.975000381469727,470603.0
+2019-10-03,9.885000228881836,9.914999961853027,9.84000015258789,9.885000228881836,286902.0
+2019-10-06,9.869999885559082,9.975000381469727,9.869999885559082,9.930000305175781,760682.0
+2019-10-07,10.005000114440918,10.095000267028809,9.975000381469727,10.079999923706055,1044250.0
+2019-10-08,10.0649995803833,10.154999732971191,9.930000305175781,9.975000381469727,875377.0
+2019-10-09,9.930000305175781,9.975000381469727,9.645000457763672,9.704999923706055,817398.0
+2019-10-10,9.675000190734863,9.675000190734863,9.345000267028809,9.449999809265137,2072366.0
+2019-10-13,9.555000305175781,9.555000305175781,9.300000190734863,9.300000190734863,486169.0
+2019-10-14,9.329999923706055,9.345000267028809,9.239999771118164,9.28499984741211,353118.0
+2019-10-15,9.300000190734863,9.3149995803833,9.135000228881836,9.149999618530273,360622.0
+2019-10-16,9.149999618530273,9.225000381469727,9.045000076293945,9.180000305175781,366573.0
+2019-10-17,9.210000038146973,9.255000114440918,9.119999885559082,9.210000038146973,666257.0
+2019-10-20,9.3149995803833,9.479999542236328,9.270000457763672,9.375,768199.0
+2019-10-21,9.390000343322754,9.449999809265137,9.3149995803833,9.375,277649.0
+2019-10-22,9.404999732971191,9.510000228881836,9.390000343322754,9.449999809265137,339477.0
+2019-10-23,9.479999542236328,9.494999885559082,9.390000343322754,9.449999809265137,255917.0
+2019-10-24,9.449999809265137,9.539999961853027,9.449999809265137,9.524999618530273,186773.0
+2019-10-27,9.404999732971191,9.494999885559082,9.404999732971191,9.46500015258789,277739.0
+2019-10-28,9.479999542236328,9.479999542236328,9.420000076293945,9.4350004196167,114269.0
+2019-10-29,9.375,9.404999732971191,9.270000457763672,9.270000457763672,308506.0
+2019-10-30,9.149999618530273,9.194999694824219,9.0600004196167,9.164999961853027,456787.0
+2019-10-31,9.164999961853027,9.255000114440918,9.164999961853027,9.210000038146973,273654.0
+2019-11-03,9.029999732971191,9.149999618530273,9.0,9.119999885559082,397317.0
+2019-11-04,9.0600004196167,9.375,9.0600004196167,9.375,672018.0
+2019-11-05,9.390000343322754,9.4350004196167,9.3149995803833,9.329999923706055,486867.0
+2019-11-06,9.28499984741211,9.359999656677246,9.194999694824219,9.194999694824219,335958.0
+2019-11-07,9.164999961853027,9.300000190734863,9.149999618530273,9.225000381469727,398889.0
+2019-11-10,9.225000381469727,9.390000343322754,9.225000381469727,9.28499984741211,430494.0
+2019-11-11,9.28499984741211,9.359999656677246,9.239999771118164,9.255000114440918,301546.0
+2019-11-12,9.300000190734863,9.3149995803833,9.255000114440918,9.300000190734863,334945.0
+2019-11-13,9.300000190734863,9.3149995803833,9.225000381469727,9.225000381469727,262015.0
+2019-11-14,9.210000038146973,9.225000381469727,9.180000305175781,9.210000038146973,187165.0
+2019-11-17,9.149999618530273,9.210000038146973,9.119999885559082,9.149999618530273,179723.0
+2019-11-18,9.194999694824219,9.300000190734863,9.194999694824219,9.225000381469727,368090.0
+2019-11-19,9.270000457763672,9.345000267028809,9.239999771118164,9.239999771118164,363726.0
+2019-11-20,9.300000190734863,9.46500015258789,9.255000114440918,9.359999656677246,803302.0
+2019-11-21,9.420000076293945,9.46500015258789,9.329999923706055,9.375,352666.0
+2019-11-24,9.375,9.375,9.255000114440918,9.255000114440918,190726.0
+2019-11-25,9.239999771118164,9.270000457763672,9.194999694824219,9.239999771118164,197922.0
+2019-11-26,9.255000114440918,9.28499984741211,9.210000038146973,9.239999771118164,182094.0
+2019-11-27,9.300000190734863,9.300000190734863,9.180000305175781,9.194999694824219,318430.0
+2019-11-28,9.255000114440918,9.255000114440918,9.180000305175781,9.210000038146973,176822.0
+2019-12-01,9.180000305175781,9.270000457763672,9.180000305175781,9.270000457763672,212219.0
+2019-12-02,9.239999771118164,9.3149995803833,9.210000038146973,9.225000381469727,259358.0
+2019-12-03,9.3149995803833,9.329999923706055,9.210000038146973,9.225000381469727,417778.0
+2019-12-04,9.210000038146973,9.225000381469727,9.180000305175781,9.225000381469727,225958.0
+2019-12-05,9.239999771118164,9.239999771118164,9.194999694824219,9.210000038146973,158981.0
+2019-12-08,9.239999771118164,9.3149995803833,9.239999771118164,9.3149995803833,452943.0
+2019-12-09,9.329999923706055,9.494999885559082,9.28499984741211,9.300000190734863,930015.0
+2019-12-10,9.300000190734863,9.3149995803833,9.239999771118164,9.28499984741211,198715.0
+2019-12-11,9.28499984741211,9.390000343322754,9.270000457763672,9.375,354945.0
+2019-12-12,9.375,9.375,9.300000190734863,9.300000190734863,1585861.0
+2019-12-15,9.329999923706055,9.345000267028809,9.300000190734863,9.300000190734863,839495.0
+2019-12-16,9.3149995803833,9.390000343322754,9.300000190734863,9.329999923706055,869233.0
+2019-12-17,9.375,9.449999809265137,9.3149995803833,9.449999809265137,1476503.0
+2019-12-18,9.494999885559082,9.960000038146973,9.479999542236328,9.899999618530273,3046123.0
+2019-12-19,9.944999694824219,10.350000381469727,9.84000015258789,10.229999542236328,2281775.0
+2019-12-22,10.274999618530273,10.350000381469727,10.170000076293945,10.350000381469727,1168887.0
+2019-12-23,10.350000381469727,10.5600004196167,10.350000381469727,10.470000267028809,1211371.0
+2019-12-24,10.515000343322754,10.574999809265137,10.4399995803833,10.545000076293945,842274.0
+2019-12-25,10.545000076293945,10.545000076293945,10.5,10.529999732971191,532333.0
+2019-12-26,10.574999809265137,10.904999732971191,10.545000076293945,10.800000190734863,1411210.0
+2019-12-29,10.8149995803833,10.949999809265137,10.8149995803833,10.890000343322754,668907.0
+2019-12-30,10.904999732971191,11.024999618530273,10.875,10.875,1055497.0
+2019-12-31,10.875,10.949999809265137,10.680000305175781,10.725000381469727,607430.0
+2020-01-01,10.725000381469727,10.78499984741211,10.664999961853027,10.680000305175781,298694.0
+2020-01-02,10.649999618530273,10.725000381469727,10.574999809265137,10.635000228881836,421377.0
+2020-01-05,10.5,10.5,10.274999618530273,10.274999618530273,585437.0
+2020-01-06,10.274999618530273,10.350000381469727,10.095000267028809,10.199999809265137,711734.0
+2020-01-07,10.244999885559082,10.425000190734863,10.244999885559082,10.260000228881836,458657.0
+2020-01-08,10.140000343322754,10.260000228881836,10.050000190734863,10.154999732971191,406598.0
+2020-01-09,10.350000381469727,10.574999809265137,10.350000381469727,10.529999732971191,615961.0
+2020-01-12,10.725000381469727,10.875,10.710000038146973,10.710000038146973,680715.0
+2020-01-13,10.739999771118164,11.085000038146973,10.739999771118164,10.96500015258789,1598881.0
+2020-01-14,11.085000038146973,11.100000381469727,10.904999732971191,10.994999885559082,604989.0
+2020-01-15,11.024999618530273,11.024999618530273,10.920000076293945,10.994999885559082,412834.0
+2020-01-16,10.994999885559082,10.994999885559082,10.875,10.9350004196167,385125.0
+2020-01-19,10.9350004196167,11.024999618530273,10.9350004196167,10.979999542236328,350589.0
+2020-01-20,10.9350004196167,11.1899995803833,10.9350004196167,11.130000114440918,1338713.0
+2020-01-21,11.145000457763672,11.324999809265137,11.145000457763672,11.3100004196167,2057119.0
+2020-01-22,11.3100004196167,11.550000190734863,11.295000076293945,11.520000457763672,3392178.0
+2020-01-23,11.475000381469727,11.475000381469727,11.354999542236328,11.354999542236328,1213230.0
+2020-01-26,11.3100004196167,11.550000190734863,11.279999732971191,11.489999771118164,1494841.0
+2020-01-27,11.505000114440918,11.550000190734863,11.25,11.3100004196167,831463.0
+2020-01-28,11.204999923706055,11.295000076293945,11.175000190734863,11.25,874711.0
+2020-01-29,11.234999656677246,11.5649995803833,11.234999656677246,11.475000381469727,1571177.0
+2020-01-30,11.5649995803833,11.925000190734863,11.520000457763672,11.819999694824219,2029519.0
+2020-02-02,11.579999923706055,11.850000381469727,11.579999923706055,11.699999809265137,799155.0
+2020-02-03,11.6850004196167,11.774999618530273,11.670000076293945,11.699999809265137,709029.0
+2020-02-04,11.670000076293945,11.774999618530273,11.625,11.729999542236328,503639.0
+2020-02-05,11.774999618530273,11.805000305175781,11.520000457763672,11.625,566385.0
+2020-02-06,11.625,11.625,11.175000190734863,11.25,886266.0
+2020-02-09,11.100000381469727,11.100000381469727,10.829999923706055,11.085000038146973,1314185.0
+2020-02-10,11.055000305175781,11.25,10.949999809265137,11.039999961853027,633779.0
+2020-02-11,10.949999809265137,11.114999771118164,10.875,10.9350004196167,565498.0
+2020-02-12,10.875,10.920000076293945,10.755000114440918,10.755000114440918,294257.0
+2020-02-13,10.710000038146973,10.755000114440918,10.604999542236328,10.664999961853027,364154.0
+2020-02-16,10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0.0
+2020-02-17,10.770000457763672,10.890000343322754,10.725000381469727,10.770000457763672,391977.0
+2020-02-18,10.770000457763672,10.8149995803833,10.680000305175781,10.78499984741211,169482.0
+2020-02-19,10.800000190734863,10.9350004196167,10.78499984741211,10.904999732971191,441943.0
+2020-02-20,10.96500015258789,11.130000114440918,10.949999809265137,11.100000381469727,945807.0
+2020-02-23,11.130000114440918,11.265000343322754,11.130000114440918,11.25,763107.0
+2020-02-24,11.324999809265137,11.324999809265137,10.604999542236328,10.725000381469727,1083213.0
+2020-02-25,10.649999618530273,10.710000038146973,10.5,10.635000228881836,647181.0
+2020-02-26,10.529999732971191,10.5600004196167,10.425000190734863,10.515000343322754,451921.0
+2020-02-27,10.5,10.574999809265137,10.350000381469727,10.5600004196167,279731.0
+2020-03-01,10.350000381469727,10.425000190734863,10.0649995803833,10.140000343322754,482887.0
+2020-03-02,10.274999618530273,10.350000381469727,9.8100004196167,10.199999809265137,543929.0
+2020-03-03,10.125,10.289999961853027,10.050000190734863,10.21500015258789,877770.0
+2020-03-04,10.21500015258789,10.21500015258789,10.21500015258789,10.21500015258789,0.0
+2020-03-05,10.244999885559082,10.350000381469727,10.154999732971191,10.154999732971191,779915.0
+2020-03-08,9.225000381469727,9.524999618530273,9.149999618530273,9.149999618530273,779993.0
+2020-03-09,8.234999656677246,8.399999618530273,8.234999656677246,8.234999656677246,1040163.0
+2020-03-10,8.399999618530273,8.864999771118164,8.399999618530273,8.850000381469727,1458357.0
+2020-03-11,8.90999984741211,8.90999984741211,8.5649995803833,8.625,1057766.0
+2020-03-12,8.25,8.550000190734863,8.25,8.475000381469727,315378.0
+2020-03-15,8.71500015258789,8.71500015258789,8.475000381469727,8.475000381469727,425110.0
+2020-03-16,8.265000343322754,8.430000305175781,8.175000190734863,8.234999656677246,366905.0
+2020-03-17,8.234999656677246,8.324999809265137,7.980000019073486,8.15999984741211,730090.0
+2020-03-18,7.949999809265137,8.175000190734863,7.949999809265137,8.15999984741211,722994.0
+2020-03-19,7.875,8.265000343322754,7.875,8.1899995803833,543159.0
+2020-03-22,8.175000190734863,8.1899995803833,8.024999618530273,8.055000305175781,121237.0
+2020-03-23,8.010000228881836,8.085000038146973,8.010000228881836,8.085000038146973,203134.0
+2020-03-24,8.1899995803833,8.444999694824219,8.1899995803833,8.444999694824219,298935.0
+2020-03-25,8.850000381469727,8.864999771118164,8.25,8.25,585907.0
+2020-03-26,8.399999618530273,8.53499984741211,8.324999809265137,8.444999694824219,204622.0
+2020-03-29,8.265000343322754,8.520000457763672,8.265000343322754,8.475000381469727,134142.0
+2020-03-30,8.595000267028809,8.609999656677246,8.25,8.475000381469727,285415.0
+2020-03-31,8.520000457763672,8.760000228881836,8.505000114440918,8.6850004196167,342966.0
+2020-04-01,8.699999809265137,8.970000267028809,8.699999809265137,8.90999984741211,543079.0
+2020-04-02,8.970000267028809,9.119999885559082,8.925000190734863,8.970000267028809,871783.0
+2020-04-05,9.0600004196167,9.0600004196167,8.774999618530273,8.789999961853027,493730.0
+2020-04-06,8.789999961853027,9.0,8.744999885559082,9.0,587197.0
+2020-04-07,9.0,9.104999542236328,8.954999923706055,9.045000076293945,363133.0
+2020-04-08,9.045000076293945,9.300000190734863,9.0,9.149999618530273,1166702.0
+2020-04-09,9.359999656677246,9.449999809265137,9.194999694824219,9.210000038146973,1873929.0
+2020-04-12,9.194999694824219,9.210000038146973,9.0,9.074999809265137,572327.0
+2020-04-13,9.149999618530273,9.149999618530273,8.925000190734863,8.970000267028809,510699.0
+2020-04-14,9.0,9.09000015258789,8.895000457763672,9.045000076293945,372179.0
+2020-04-15,9.029999732971191,9.029999732971191,8.9399995803833,8.9399995803833,396346.0
+2020-04-16,8.880000114440918,8.880000114440918,8.699999809265137,8.699999809265137,228257.0
+2020-04-19,8.850000381469727,8.880000114440918,8.805000305175781,8.850000381469727,209771.0
+2020-04-20,8.850000381469727,8.90999984741211,8.789999961853027,8.819999694824219,244926.0
+2020-04-21,8.699999809265137,8.774999618530273,8.625,8.640000343322754,170935.0
+2020-04-22,8.505000114440918,8.729999542236328,8.475000381469727,8.670000076293945,220531.0
+2020-04-23,8.774999618530273,8.880000114440918,8.744999885559082,8.774999618530273,150493.0
+2020-04-26,8.895000457763672,9.225000381469727,8.789999961853027,9.149999618530273,688526.0
+2020-04-27,9.210000038146973,9.3149995803833,9.149999618530273,9.194999694824219,689763.0
+2020-04-28,9.3149995803833,10.050000190734863,9.300000190734863,9.75,3361769.0
+2020-04-29,9.779999732971191,9.854999542236328,9.65999984741211,9.704999923706055,1320259.0
+2020-04-30,9.720000267028809,9.8100004196167,9.704999923706055,9.765000343322754,471061.0
+2020-05-03,9.375,9.375,8.789999961853027,8.789999961853027,785522.0
+2020-05-04,8.774999618530273,9.0,8.774999618530273,8.850000381469727,292721.0
+2020-05-05,9.09000015258789,9.255000114440918,8.954999923706055,9.074999809265137,379747.0
+2020-05-06,9.194999694824219,9.210000038146973,8.984999656677246,9.045000076293945,318170.0
+2020-05-07,9.015000343322754,9.045000076293945,8.970000267028809,9.029999732971191,106667.0
+2020-05-10,9.074999809265137,9.225000381469727,8.984999656677246,9.09000015258789,1015349.0
+2020-05-11,8.850000381469727,9.074999809265137,8.25,9.074999809265137,365387.0
+2020-05-12,9.0,9.449999809265137,9.0,9.164999961853027,809789.0
+2020-05-13,9.270000457763672,9.420000076293945,9.149999618530273,9.194999694824219,302979.0
+2020-05-14,9.239999771118164,9.239999771118164,9.074999809265137,9.149999618530273,121721.0
+2020-05-17,9.225000381469727,9.600000381469727,9.164999961853027,9.420000076293945,732010.0
+2020-05-18,9.555000305175781,9.6899995803833,9.479999542236328,9.524999618530273,410994.0
+2020-05-19,9.600000381469727,9.824999809265137,9.600000381469727,9.795000076293945,1468517.0
+2020-05-20,9.84000015258789,9.960000038146973,9.600000381469727,9.734999656677246,459075.0
+2020-05-21,9.6899995803833,9.734999656677246,9.630000114440918,9.734999656677246,153018.0
+2020-05-31,9.899999618530273,10.229999542236328,9.779999732971191,10.109999656677246,1027395.0
+2020-06-01,10.125,10.40999984741211,10.095000267028809,10.350000381469727,819226.0
+2020-06-02,10.350000381469727,10.529999732971191,10.350000381469727,10.380000114440918,549297.0
+2020-06-03,10.380000114440918,10.380000114440918,10.199999809265137,10.199999809265137,264371.0
+2020-06-04,10.199999809265137,10.199999809265137,9.975000381469727,10.050000190734863,339002.0
+2020-06-07,10.199999809265137,10.40999984741211,10.125,10.350000381469727,412846.0
+2020-06-08,10.364999771118164,10.380000114440918,10.274999618530273,10.305000305175781,254458.0
+2020-06-09,10.319999694824219,11.010000228881836,10.319999694824219,10.710000038146973,3401154.0
+2020-06-10,10.649999618530273,10.875,10.529999732971191,10.649999618530273,1137042.0
+2020-06-11,10.619999885559082,10.664999961853027,10.5600004196167,10.574999809265137,381373.0
+2020-06-14,10.574999809265137,10.8149995803833,10.5600004196167,10.635000228881836,784954.0
+2020-06-15,10.59000015258789,10.725000381469727,10.545000076293945,10.664999961853027,578647.0
+2020-06-16,10.725000381469727,10.920000076293945,10.664999961853027,10.739999771118164,1175151.0
+2020-06-17,10.8149995803833,10.829999923706055,10.649999618530273,10.649999618530273,224261.0
+2020-06-18,10.664999961853027,10.680000305175781,10.635000228881836,10.635000228881836,311731.0
+2020-06-21,10.664999961853027,10.664999961853027,10.529999732971191,10.545000076293945,261157.0
+2020-06-22,10.515000343322754,10.515000343322754,10.335000038146973,10.395000457763672,601777.0
+2020-06-23,10.395000457763672,10.664999961853027,10.305000305175781,10.604999542236328,763277.0
+2020-06-24,10.649999618530273,10.710000038146973,10.425000190734863,10.470000267028809,360143.0
+2020-06-25,10.40999984741211,10.40999984741211,10.305000305175781,10.350000381469727,623911.0
+2020-06-28,10.319999694824219,10.4399995803833,10.260000228881836,10.4399995803833,338434.0
+2020-06-29,10.425000190734863,10.515000343322754,10.350000381469727,10.425000190734863,518749.0
+2020-06-30,10.425000190734863,10.619999885559082,10.425000190734863,10.545000076293945,1267329.0
+2020-07-01,10.635000228881836,10.829999923706055,10.4399995803833,10.4399995803833,2160410.0
+2020-07-02,10.5600004196167,10.770000457763672,10.5,10.664999961853027,1074578.0
+2020-07-05,10.694999694824219,10.904999732971191,10.649999618530273,10.755000114440918,1600310.0
+2020-07-06,10.829999923706055,11.085000038146973,10.8149995803833,11.024999618530273,1643587.0
+2020-07-07,11.055000305175781,11.324999809265137,11.024999618530273,11.130000114440918,2529333.0
+2020-07-08,11.15999984741211,11.204999923706055,11.085000038146973,11.130000114440918,518426.0
+2020-07-09,11.145000457763672,11.175000190734863,11.100000381469727,11.100000381469727,305193.0
+2020-07-12,11.114999771118164,11.15999984741211,10.96500015258789,10.994999885559082,591486.0
+2020-07-13,10.979999542236328,11.145000457763672,10.875,10.994999885559082,944247.0
+2020-07-14,10.96500015258789,10.96500015258789,10.829999923706055,10.845000267028809,521719.0
+2020-07-15,10.949999809265137,10.949999809265137,10.859999656677246,10.949999809265137,383049.0
+2020-07-16,10.979999542236328,11.100000381469727,10.96500015258789,11.010000228881836,593427.0
+2020-07-19,11.039999961853027,11.204999923706055,11.010000228881836,11.069999694824219,816674.0
+2020-07-20,11.024999618530273,11.024999618530273,10.350000381469727,10.604999542236328,1077225.0
+2020-07-21,10.770000457763672,10.904999732971191,10.574999809265137,10.875,716186.0
+2020-07-22,10.96500015258789,10.96500015258789,10.8149995803833,10.859999656677246,452946.0
+2020-07-23,10.859999656677246,11.055000305175781,10.859999656677246,10.890000343322754,742882.0
+2020-07-26,10.890000343322754,11.024999618530273,10.875,10.949999809265137,319085.0
+2020-07-27,10.96500015258789,10.96500015258789,10.875,10.949999809265137,164141.0
+2020-07-28,10.890000343322754,10.949999809265137,10.875,10.875,178318.0
+2020-08-05,10.949999809265137,11.25,10.949999809265137,11.204999923706055,1497595.0
+2020-08-06,11.204999923706055,11.53499984741211,11.1899995803833,11.460000038146973,4330803.0
+2020-08-09,11.550000190734863,11.729999542236328,11.53499984741211,11.609999656677246,2900541.0
+2020-08-10,11.625,11.670000076293945,11.5649995803833,11.625,1175143.0
+2020-08-11,11.609999656677246,11.609999656677246,11.385000228881836,11.475000381469727,1722425.0
+2020-08-12,11.505000114440918,11.579999923706055,11.399999618530273,11.475000381469727,1510663.0
+2020-08-13,11.475000381469727,11.475000381469727,11.475000381469727,11.475000381469727,0.0
+2020-08-16,11.520000457763672,11.609999656677246,11.475000381469727,11.550000190734863,960575.0
+2020-08-17,11.579999923706055,11.595000267028809,11.220000267028809,11.550000190734863,1247106.0
+2020-08-18,11.550000190734863,11.805000305175781,11.475000381469727,11.774999618530273,3203233.0
+2020-08-19,11.970000267028809,12.074999809265137,11.640000343322754,11.744999885559082,4734871.0
+2020-08-20,11.744999885559082,12.164999961853027,11.595000267028809,12.104999542236328,4543998.0
+2020-08-23,12.180000305175781,12.449999809265137,12.180000305175781,12.239999771118164,3555303.0
+2020-08-24,12.300000190734863,12.300000190734863,12.0,12.180000305175781,1936407.0
+2020-08-25,12.180000305175781,12.28499984741211,12.015000343322754,12.015000343322754,1226061.0
+2020-08-26,12.0,12.795000076293945,12.0,12.645000457763672,9166889.0
+2020-08-27,12.75,12.795000076293945,12.375,12.569999694824219,2512141.0
+2020-08-30,12.614999771118164,12.675000190734863,12.479999542236328,12.645000457763672,1855083.0
+2020-08-31,12.75,12.930000305175781,12.65999984741211,12.779999732971191,4240897.0
+2020-09-01,12.824999809265137,12.869999885559082,12.630000114440918,12.704999923706055,1982917.0
+2020-09-02,12.614999771118164,12.869999885559082,12.029999732971191,12.779999732971191,2129342.0
+2020-09-03,12.899999618530273,13.305000305175781,12.8100004196167,13.005000114440918,15074119.0
+2020-09-06,12.944999694824219,13.229999542236328,12.75,13.079999923706055,4742533.0
+2020-09-07,13.125,13.21500015258789,13.050000190734863,13.0649995803833,3446615.0
+2020-09-08,13.170000076293945,13.364999771118164,13.0649995803833,13.079999923706055,5829731.0
+2020-09-09,12.75,13.21500015258789,12.75,13.154999732971191,3052661.0
+2020-09-10,13.170000076293945,13.289999961853027,13.095000267028809,13.154999732971191,4149535.0
+2020-09-13,13.154999732971191,13.5,13.154999732971191,13.395000457763672,4032005.0
+2020-09-14,13.454999923706055,13.619999885559082,12.914999961853027,13.364999771118164,5966318.0
+2020-09-15,13.395000457763672,13.5600004196167,13.1850004196167,13.350000381469727,3993881.0
+2020-09-16,13.4399995803833,13.454999923706055,13.03499984741211,13.199999809265137,3450355.0
+2020-09-17,13.350000381469727,13.350000381469727,13.140000343322754,13.140000343322754,1846974.0
+2020-09-20,13.170000076293945,13.649999618530273,13.125,13.5600004196167,6005389.0
+2020-09-21,13.649999618530273,13.845000267028809,13.5,13.515000343322754,8211723.0
+2020-09-22,13.454999923706055,13.635000228881836,13.319999694824219,13.380000114440918,2981031.0
+2020-09-24,13.4399995803833,13.5,13.244999885559082,13.425000190734863,1540391.0
+2020-09-27,13.515000343322754,13.770000457763672,13.5,13.710000038146973,3928459.0
+2020-09-28,13.845000267028809,14.024999618530273,13.710000038146973,13.770000457763672,6329773.0
+2020-09-29,13.845000267028809,14.324999809265137,13.725000381469727,14.069999694824219,8151554.0
+2020-09-30,14.069999694824219,14.3100004196167,14.010000228881836,14.069999694824219,4322017.0
+2020-10-01,14.130000114440918,14.204999923706055,13.529999732971191,13.829999923706055,3828829.0
+2020-10-04,13.78499984741211,13.979999542236328,13.664999961853027,13.680000305175781,2099563.0
+2020-10-05,13.649999618530273,13.8149995803833,13.21500015258789,13.710000038146973,2714165.0
+2020-10-06,13.78499984741211,13.845000267028809,13.545000076293945,13.770000457763672,2067081.0
+2020-10-07,13.829999923706055,14.130000114440918,13.770000457763672,13.949999809265137,3407262.0
+2020-10-08,14.039999961853027,14.3100004196167,13.949999809265137,14.100000381469727,5583509.0
+2020-10-11,14.114999771118164,14.850000381469727,14.114999771118164,14.609999656677246,8386703.0
+2020-10-12,14.699999809265137,14.805000305175781,14.475000381469727,14.774999618530273,3622514.0
+2020-10-13,14.774999618530273,15.539999961853027,14.670000076293945,15.300000190734863,8735494.0
+2020-10-14,15.359999656677246,15.449999809265137,15.045000076293945,15.135000228881836,2621941.0
+2020-10-15,15.135000228881836,15.225000381469727,14.819999694824219,14.850000381469727,1904047.0
+2020-10-18,14.880000114440918,15.074999809265137,14.789999961853027,14.864999771118164,1392775.0
+2020-10-19,14.895000457763672,14.895000457763672,14.71500015258789,14.789999961853027,921701.0
+2020-10-20,14.699999809265137,14.760000228881836,14.324999809265137,14.71500015258789,1744202.0
+2020-10-21,15.0,15.359999656677246,14.774999618530273,14.925000190734863,3934754.0
+2020-10-22,14.90999984741211,15.104999542236328,14.625,14.699999809265137,1406945.0
+2020-10-25,14.71500015258789,14.744999885559082,13.229999542236328,13.229999542236328,1424823.0
+2020-10-26,12.854999542236328,13.635000228881836,11.984999656677246,13.125,3246421.0
+2020-10-27,13.079999923706055,13.425000190734863,12.75,13.380000114440918,1246833.0
+2020-10-28,13.050000190734863,13.199999809265137,12.630000114440918,12.869999885559082,1945698.0
+2020-10-29,12.09000015258789,12.494999885559082,11.670000076293945,11.9399995803833,3877461.0
+2020-11-01,11.864999771118164,12.135000228881836,11.850000381469727,11.864999771118164,1165171.0
+2020-11-02,11.895000457763672,12.359999656677246,11.895000457763672,12.329999923706055,1523973.0
+2020-11-03,12.359999656677246,12.494999885559082,11.954999923706055,12.0600004196167,1792795.0
+2020-11-04,12.210000038146973,12.300000190734863,12.0600004196167,12.164999961853027,1447386.0
+2020-11-05,12.164999961853027,12.270000457763672,11.805000305175781,11.984999656677246,825619.0
+2020-11-08,11.984999656677246,12.329999923706055,11.984999656677246,12.255000114440918,904277.0
+2020-11-09,12.375,12.854999542236328,12.300000190734863,12.854999542236328,2316599.0
+2020-11-10,13.125,13.59000015258789,12.390000343322754,13.170000076293945,2587167.0
+2020-11-11,13.21500015258789,13.350000381469727,12.975000381469727,13.140000343322754,1636131.0
+2020-11-12,13.140000343322754,13.21500015258789,12.899999618530273,12.989999771118164,1326285.0
+2020-11-15,13.125,13.335000038146973,13.109999656677246,13.274999618530273,1571651.0
+2020-11-16,13.305000305175781,13.59000015258789,13.244999885559082,13.470000267028809,5073343.0
+2020-11-17,13.5600004196167,13.875,13.470000267028809,13.649999618530273,8743583.0
+2020-11-18,13.694999694824219,13.710000038146973,13.484999656677246,13.529999732971191,3776471.0
+2020-11-19,13.529999732971191,13.9350004196167,13.425000190734863,13.800000190734863,11568999.0
+2020-11-22,14.024999618530273,14.430000305175781,13.949999809265137,14.3100004196167,12020983.0
+2020-11-23,14.354999542236328,14.550000190734863,14.1899995803833,14.430000305175781,7881318.0
+2020-11-24,14.475000381469727,14.595000267028809,14.324999809265137,14.385000228881836,6338361.0
+2020-11-25,14.460000038146973,14.729999542236328,14.265000343322754,14.729999542236328,7346495.0
+2020-11-26,14.475000381469727,14.984999656677246,14.25,14.699999809265137,12350507.0
+2020-11-29,14.850000381469727,15.045000076293945,14.744999885559082,14.774999618530273,8406273.0
+2020-11-30,14.850000381469727,15.28499984741211,14.760000228881836,15.149999618530273,10779626.0
+2020-12-01,15.300000190734863,15.885000228881836,15.210000038146973,15.65999984741211,19939570.0
+2020-12-02,15.84000015258789,15.84000015258789,15.239999771118164,15.270000457763672,7777273.0
+2020-12-03,15.3149995803833,15.390000343322754,14.850000381469727,14.895000457763672,7138819.0
+2020-12-06,14.970000267028809,15.300000190734863,13.40999984741211,13.425000190734863,5540411.0
+2020-12-07,13.545000076293945,14.024999618530273,13.380000114440918,14.024999618530273,5748125.0
+2020-12-08,14.369999885559082,14.864999771118164,14.265000343322754,14.595000267028809,6733895.0
+2020-12-09,14.699999809265137,14.729999542236328,14.414999961853027,14.520000457763672,1824519.0
+2020-12-10,14.505000114440918,14.520000457763672,14.3100004196167,14.354999542236328,2161907.0
+2020-12-13,14.354999542236328,14.744999885559082,14.324999809265137,14.625,4826903.0
+2020-12-14,14.654999732971191,14.954999923706055,14.489999771118164,14.699999809265137,5916841.0
+2020-12-15,14.640000343322754,15.074999809265137,14.625,14.984999656677246,7175446.0
+2020-12-16,15.104999542236328,15.585000038146973,15.029999732971191,15.300000190734863,13914146.0
+2020-12-17,15.375,15.479999542236328,15.029999732971191,15.329999923706055,5214561.0
+2020-12-20,15.420000076293945,15.569999694824219,14.970000267028809,14.984999656677246,4391705.0
+2020-12-21,14.024999618530273,14.444999694824219,13.649999618530273,13.920000076293945,5291710.0
+2020-12-22,14.234999656677246,14.53499984741211,14.15999984741211,14.53499984741211,3921083.0
+2020-12-23,14.53499984741211,14.760000228881836,14.430000305175781,14.6850004196167,2988231.0
+2020-12-24,14.595000267028809,14.819999694824219,14.444999694824219,14.625,2621182.0
+2020-12-27,14.699999809265137,15.029999732971191,14.670000076293945,14.864999771118164,3594043.0
+2020-12-28,14.925000190734863,14.9399995803833,14.640000343322754,14.71500015258789,2102915.0
+2020-12-29,14.71500015258789,14.744999885559082,14.444999694824219,14.609999656677246,1334250.0
+2020-12-30,14.654999732971191,14.850000381469727,14.609999656677246,14.71500015258789,2384466.0
+2020-12-31,14.71500015258789,14.729999542236328,14.475000381469727,14.489999771118164,1280987.0
+2021-01-03,14.399999618530273,14.475000381469727,14.100000381469727,14.145000457763672,1694330.0
+2021-01-04,14.175000190734863,14.414999961853027,14.130000114440918,14.34000015258789,1093097.0
+2021-01-05,14.475000381469727,14.475000381469727,14.145000457763672,14.204999923706055,1132058.0
+2021-01-06,14.295000076293945,14.460000038146973,14.100000381469727,14.265000343322754,1508361.0
+2021-01-07,14.1899995803833,14.3100004196167,14.1899995803833,14.220000267028809,1049927.0
+2021-01-10,14.3100004196167,14.640000343322754,14.265000343322754,14.640000343322754,2309935.0
+2021-01-11,14.71500015258789,14.819999694824219,14.5649995803833,14.609999656677246,2559717.0
+2021-01-12,14.654999732971191,14.670000076293945,14.520000457763672,14.550000190734863,1498106.0
+2021-01-13,14.5649995803833,14.670000076293945,14.475000381469727,14.475000381469727,1636562.0
+2021-01-14,14.475000381469727,14.489999771118164,14.399999618530273,14.414999961853027,1235475.0
+2021-01-17,14.399999618530273,14.520000457763672,14.369999885559082,14.444999694824219,1157122.0
+2021-01-18,14.460000038146973,14.6850004196167,13.875,14.354999542236328,2189570.0
+2021-01-19,14.354999542236328,14.444999694824219,14.234999656677246,14.279999732971191,865626.0
+2021-01-20,14.279999732971191,14.414999961853027,14.25,14.279999732971191,753734.0
+2021-01-21,14.324999809265137,14.369999885559082,14.175000190734863,14.220000267028809,595945.0
+2021-01-24,14.25,14.279999732971191,14.100000381469727,14.204999923706055,800994.0
+2021-01-25,14.3100004196167,14.3100004196167,14.114999771118164,14.15999984741211,465253.0
+2021-01-26,14.130000114440918,14.1899995803833,13.994999885559082,14.039999961853027,599226.0
+2021-01-27,14.069999694824219,14.175000190734863,14.039999961853027,14.100000381469727,508101.0
+2021-01-28,14.055000305175781,14.130000114440918,13.979999542236328,14.100000381469727,433793.0
+2021-01-31,13.96500015258789,14.085000038146973,13.725000381469727,13.8149995803833,853675.0
+2021-02-01,13.8149995803833,13.949999809265137,13.649999618530273,13.800000190734863,999087.0
+2021-02-02,13.8149995803833,13.829999923706055,13.574999809265137,13.710000038146973,933157.0
+2021-02-03,13.649999618530273,13.694999694824219,13.350000381469727,13.454999923706055,1137850.0
+2021-02-04,13.079999923706055,13.454999923706055,12.975000381469727,13.335000038146973,1136359.0
+2021-02-07,13.395000457763672,13.604999542236328,13.395000457763672,13.470000267028809,766823.0
+2021-02-08,13.5,13.890000343322754,13.5,13.845000267028809,1341085.0
+2021-02-09,13.9350004196167,13.9350004196167,13.725000381469727,13.725000381469727,1402111.0
+2021-02-10,13.725000381469727,14.085000038146973,13.725000381469727,13.829999923706055,1563605.0
+2021-02-11,13.78499984741211,13.979999542236328,13.725000381469727,13.800000190734863,1017073.0
+2021-02-14,14.055000305175781,14.234999656677246,13.949999809265137,14.114999771118164,2103379.0
+2021-02-15,14.1899995803833,14.295000076293945,14.100000381469727,14.15999984741211,2554442.0
+2021-02-16,14.1899995803833,14.220000267028809,13.994999885559082,14.100000381469727,1404606.0
+2021-02-17,14.145000457763672,14.53499984741211,14.145000457763672,14.399999618530273,4821379.0
+2021-02-18,14.550000190734863,14.970000267028809,14.53499984741211,14.579999923706055,9670277.0
+2021-02-21,14.625,14.6850004196167,14.414999961853027,14.579999923706055,2589189.0
+2021-02-22,14.595000267028809,14.805000305175781,14.460000038146973,14.699999809265137,3846458.0
+2021-02-23,14.744999885559082,15.300000190734863,14.640000343322754,15.300000190734863,8148491.0
+2021-02-24,15.375,15.494999885559082,14.5649995803833,14.9399995803833,12323058.0
+2021-02-25,15.149999618530273,15.720000267028809,15.074999809265137,15.359999656677246,11684147.0
+2021-02-28,15.0,16.40999984741211,15.0,15.944999694824219,13833621.0
+2021-03-01,16.155000686645508,16.829999923706055,15.899999618530273,15.914999961853027,11882618.0
+2021-03-02,16.03499984741211,16.350000381469727,15.914999961853027,16.03499984741211,5150427.0
+2021-03-03,16.049999237060547,16.364999771118164,15.765000343322754,15.975000381469727,3940598.0
+2021-03-04,16.0049991607666,16.229999542236328,15.899999618530273,15.975000381469727,3509971.0
+2021-03-07,16.350000381469727,17.43000030517578,16.155000686645508,17.354999542236328,13357665.0
+2021-03-08,17.325000762939453,17.729999542236328,16.5,16.68000030517578,11214091.0
+2021-03-09,16.7549991607666,17.100000381469727,16.350000381469727,16.440000534057617,5598921.0
+2021-03-10,16.69499969482422,17.174999237060547,16.575000762939453,16.799999237060547,7504067.0
+2021-03-11,16.905000686645508,17.010000228881836,16.395000457763672,16.545000076293945,3507310.0
+2021-03-14,16.649999618530273,16.96500015258789,16.575000762939453,16.7549991607666,3631823.0
+2021-03-15,16.934999465942383,17.235000610351562,16.739999771118164,17.024999618530273,6645389.0
+2021-03-16,17.145000457763672,17.475000381469727,15.375,16.725000381469727,7463453.0
+2021-03-17,16.829999923706055,16.905000686645508,16.5,16.635000228881836,3325377.0
+2021-03-18,16.725000381469727,16.725000381469727,16.440000534057617,16.469999313354492,1988351.0
+2021-03-21,16.469999313354492,17.625,16.350000381469727,17.625,7568827.0
+2021-03-22,17.399999618530273,18.104999542236328,17.309999465942383,17.354999542236328,9371903.0
+2021-03-23,17.385000228881836,17.520000457763672,17.114999771118164,17.25,3056713.0
+2021-03-24,17.024999618530273,17.8799991607666,16.96500015258789,17.3700008392334,5243742.0
+2021-03-25,17.475000381469727,17.760000228881836,17.44499969482422,17.549999237060547,2498862.0
+2021-03-28,17.565000534057617,17.684999465942383,17.489999771118164,17.625,2543733.0
+2021-03-29,17.625,17.954999923706055,17.549999237060547,17.700000762939453,2879974.0
+2021-03-30,17.729999542236328,17.850000381469727,17.594999313354492,17.760000228881836,1871970.0
+2021-03-31,17.850000381469727,18.09000015258789,17.7450008392334,18.0,3927949.0
+2021-04-01,18.0,18.059999465942383,17.81999969482422,17.924999237060547,1410993.0
+2021-04-04,17.924999237060547,18.059999465942383,17.790000915527344,17.8799991607666,1802893.0
+2021-04-05,17.850000381469727,18.014999389648438,17.81999969482422,17.850000381469727,2600883.0
+2021-04-06,17.850000381469727,17.8799991607666,17.729999542236328,17.7450008392334,1463214.0
+2021-04-07,17.7450008392334,17.7450008392334,17.7450008392334,17.7450008392334,0.0
+2021-04-08,17.700000762939453,17.850000381469727,17.610000610351562,17.684999465942383,1100697.0
+2021-04-11,17.684999465942383,17.684999465942383,17.684999465942383,17.684999465942383,0.0
+2021-04-12,17.625,17.81999969482422,17.625,17.700000762939453,764041.0
+2021-04-13,17.655000686645508,17.864999771118164,17.625,17.774999618530273,842190.0
+2021-04-14,17.729999542236328,17.940000534057617,17.610000610351562,17.834999084472656,1455953.0
+2021-04-15,17.864999771118164,18.510000228881836,17.864999771118164,18.19499969482422,4338635.0
+2021-04-18,18.450000762939453,18.450000762939453,18.225000381469727,18.299999237060547,1282841.0
+2021-04-19,18.299999237060547,18.75,18.2549991607666,18.674999237060547,2816546.0
+2021-04-20,18.719999313354492,18.975000381469727,18.540000915527344,18.825000762939453,2306179.0
+2021-04-21,18.825000762939453,18.975000381469727,18.614999771118164,18.75,1062661.0
+2021-04-22,18.75,18.899999618530273,18.600000381469727,18.600000381469727,840203.0
+2021-04-25,18.584999084472656,18.584999084472656,18.19499969482422,18.19499969482422,924861.0
+2021-04-26,18.18000030517578,18.360000610351562,18.045000076293945,18.299999237060547,635530.0
+2021-04-27,18.375,18.584999084472656,18.360000610351562,18.389999389648438,655050.0
+2021-04-28,18.375,18.434999465942383,18.0,18.1200008392334,633927.0
+2021-04-29,18.014999389648438,18.46500015258789,18.0,18.434999465942383,846021.0
+2021-05-02,18.450000762939453,18.899999618530273,18.299999237060547,18.645000457763672,1502379.0
+2021-05-03,18.9375,19.200000762939453,18.645000457763672,18.645000457763672,1654914.0
+2021-05-04,18.645000457763672,18.862499237060547,18.360000610351562,18.420000076293945,733459.0
+2021-05-05,18.420000076293945,18.420000076293945,18.104999542236328,18.104999542236328,476943.0
+2021-05-06,18.030000686645508,18.075000762939453,17.774999618530273,17.895000457763672,1217982.0
+2021-05-09,17.924999237060547,18.09000015258789,17.895000457763672,17.924999237060547,437227.0
+2021-05-10,17.985000610351562,18.18000030517578,17.8799991607666,18.0,399799.0
+2021-05-17,18.014999389648438,18.28499984741211,17.924999237060547,18.28499984741211,563431.0
+2021-05-18,18.315000534057617,18.9375,18.270000457763672,18.600000381469727,1547265.0
+2021-05-19,18.600000381469727,18.899999618530273,18.479999542236328,18.55500030517578,967234.0
+2021-05-20,18.524999618530273,19.237499237060547,18.524999618530273,18.9375,2836810.0
+2021-05-23,19.274999618530273,20.25,19.125,20.024999618530273,5629261.0
+2021-05-24,20.174999237060547,20.212499618530273,19.350000381469727,19.387500762939453,2405047.0
+2021-05-25,19.424999237060547,19.762500762939453,19.3125,19.575000762939453,1022113.0
+2021-05-26,19.725000381469727,19.875,19.5,19.5,1114907.0
+2021-05-27,19.6875,19.799999237060547,19.387500762939453,19.537500381469727,2564959.0
+2021-05-30,19.875,21.450000762939453,19.725000381469727,20.625,6435858.0
+2021-05-31,20.924999237060547,20.924999237060547,20.362499237060547,20.625,2312743.0
+2021-06-01,20.700000762939453,20.887500762939453,20.25,20.287500381469727,1786999.0
+2021-06-02,20.362499237060547,20.549999237060547,20.287500381469727,20.325000762939453,723987.0
+2021-06-03,20.512500762939453,20.8125,20.25,20.362499237060547,1881466.0
+2021-06-06,20.512500762939453,20.587499618530273,20.100000381469727,20.100000381469727,2237822.0
+2021-06-07,20.137500762939453,21.149999618530273,20.024999618530273,21.0,6862749.0
+2021-06-08,21.149999618530273,21.75,19.875,21.0,6436587.0
+2021-06-09,21.037500381469727,21.375,20.737499237060547,20.887500762939453,1706407.0
+2021-06-10,20.924999237060547,20.962499618530273,20.475000381469727,20.549999237060547,1429565.0
+2021-06-13,20.549999237060547,20.8125,20.325000762939453,20.362499237060547,1535615.0
+2021-06-14,20.475000381469727,21.375,20.362499237060547,20.737499237060547,6779179.0
+2021-06-15,21.0,21.0,20.475000381469727,20.512500762939453,1528267.0
+2021-06-16,20.512500762939453,20.774999618530273,20.362499237060547,20.625,771449.0
+2021-06-17,20.700000762939453,21.149999618530273,20.475000381469727,20.850000381469727,2544555.0
+2021-06-20,20.924999237060547,21.5625,20.625,21.450000762939453,3967482.0
+2021-06-21,21.450000762939453,21.674999237060547,21.075000762939453,21.075000762939453,2097450.0
+2021-06-22,21.149999618530273,21.1875,20.774999618530273,21.112499237060547,2662125.0
+2021-06-23,21.1875,21.1875,20.625,20.774999618530273,2776614.0
+2021-06-24,20.774999618530273,22.162500381469727,20.774999618530273,22.012500762939453,8840667.0
+2021-06-27,22.012500762939453,22.012500762939453,22.012500762939453,22.012500762939453,0.0
+2021-06-28,25.725000381469727,25.875,24.600000381469727,24.75,6241118.0
+2021-06-29,24.825000762939453,25.350000381469727,24.375,25.087499618530273,2582213.0
+2021-06-30,25.350000381469727,26.887500762939453,24.975000381469727,26.287500381469727,5683873.0
+2021-07-01,26.25,26.25,25.575000762939453,25.725000381469727,1529066.0
+2021-07-04,25.875,25.987499237060547,25.125,25.162500381469727,2125521.0
+2021-07-05,25.200000762939453,25.237499237060547,24.825000762939453,24.975000381469727,1333345.0
+2021-07-06,24.9375,26.174999237060547,24.9375,25.725000381469727,2504690.0
+2021-07-07,25.462499618530273,25.762500762939453,25.200000762939453,25.3125,1536130.0
+2021-07-08,25.5,25.612499237060547,25.049999237060547,25.200000762939453,1127235.0
+2021-07-11,25.5,26.362499237060547,25.162500381469727,26.174999237060547,4202705.0
+2021-07-12,26.25,27.0,25.912500381469727,26.587499618530273,3759365.0
+2021-07-13,26.700000762939453,26.774999618530273,26.174999237060547,26.174999237060547,1099270.0
+2021-07-14,26.100000381469727,26.362499237060547,26.024999618530273,26.287500381469727,789702.0
+2021-07-15,26.137500762939453,26.512500762939453,25.837499618530273,26.25,1162866.0
+2021-07-25,26.212499618530273,27.149999618530273,26.174999237060547,26.850000381469727,1914754.0
+2021-07-26,26.850000381469727,27.299999237060547,26.625,26.962499618530273,1221562.0
+2021-07-27,27.0,27.862499237060547,26.850000381469727,27.412500381469727,1775709.0
+2021-07-28,27.600000381469727,27.825000762939453,26.924999237060547,27.225000381469727,1433943.0
+2021-07-29,27.225000381469727,29.399999618530273,27.225000381469727,28.649999618530273,6707443.0
+2021-08-01,28.837499618530273,28.837499618530273,28.200000762939453,28.387500762939453,1899387.0
+2021-08-02,28.387500762939453,28.387500762939453,27.9375,28.274999618530273,1304322.0
+2021-08-03,28.5,28.875,27.975000381469727,28.049999237060547,4625897.0
+2021-08-04,28.274999618530273,28.274999618530273,27.712499618530273,28.012500762939453,1302597.0
+2021-08-05,27.975000381469727,27.975000381469727,27.112499237060547,27.712499618530273,1543693.0
+2021-08-08,27.75,27.825000762939453,27.600000381469727,27.600000381469727,1012382.0
+2021-08-09,27.600000381469727,27.825000762939453,27.1875,27.75,1298749.0
+2021-08-10,27.600000381469727,27.75,27.225000381469727,27.262500762939453,1016715.0
+2021-08-11,27.149999618530273,27.1875,26.774999618530273,26.850000381469727,1536865.0
+2021-08-12,26.737499237060547,26.774999618530273,26.0625,26.325000762939453,1442247.0
+2021-08-15,26.475000381469727,27.825000762939453,26.362499237060547,27.75,3353374.0
+2021-08-16,27.862499237060547,28.424999237060547,27.149999618530273,27.1875,3034006.0
+2021-08-17,27.075000762939453,27.225000381469727,26.512500762939453,26.549999237060547,2138893.0
+2021-08-18,26.625,27.112499237060547,26.399999618530273,26.549999237060547,1821681.0
+2021-08-19,26.549999237060547,26.924999237060547,26.137500762939453,26.850000381469727,1934795.0
+2021-08-22,26.850000381469727,27.225000381469727,26.737499237060547,26.850000381469727,2398993.0
+2021-08-23,26.8125,28.3125,26.8125,26.962499618530273,5245134.0
+2021-08-24,27.375,27.524999618530273,26.325000762939453,26.512500762939453,3731658.0
+2021-08-25,26.625,27.637500762939453,26.475000381469727,27.450000762939453,2604729.0
+2021-08-26,27.600000381469727,27.674999237060547,27.262500762939453,27.450000762939453,1241635.0
+2021-08-29,27.674999237060547,28.125,27.487499237060547,28.125,2041283.0
+2021-08-30,28.200000762939453,29.850000381469727,28.200000762939453,29.625,6751878.0
+2021-08-31,29.774999618530273,30.862499237060547,29.362499237060547,30.0,3705154.0
+2021-09-01,30.149999618530273,30.637500762939453,29.8125,30.112499237060547,1238642.0
+2021-09-02,30.149999618530273,30.487499237060547,29.700000762939453,30.0,1034443.0
+2021-09-05,30.149999618530273,31.162500381469727,30.037500381469727,31.049999237060547,2697507.0
+2021-09-06,31.049999237060547,31.875,30.674999237060547,31.725000381469727,3009602.0
+2021-09-07,31.837499618530273,32.775001525878906,31.799999237060547,32.400001525878906,2384982.0
+2021-09-08,32.4375,32.92499923706055,32.025001525878906,32.25,1197222.0
+2021-09-09,31.950000762939453,32.212501525878906,31.575000762939453,31.799999237060547,938358.0
+2021-09-12,32.025001525878906,33.150001525878906,31.6875,32.775001525878906,1843337.0
+2021-09-13,33.0,33.48749923706055,32.8125,33.11249923706055,1199209.0
+2021-09-14,33.337501525878906,33.67499923706055,33.1875,33.48749923706055,888251.0
+2021-09-15,33.48749923706055,33.9375,33.412498474121094,33.900001525878906,924590.0
+2021-09-16,33.900001525878906,34.23749923706055,33.150001525878906,33.375,835789.0
+2021-09-19,33.599998474121094,33.599998474121094,32.4375,33.11249923706055,856093.0
+2021-09-20,33.11249923706055,33.11249923706055,32.0625,32.51250076293945,758946.0
+2021-09-21,32.25,32.625,31.799999237060547,32.212501525878906,740929.0
+2021-09-22,32.17499923706055,32.88750076293945,31.875,32.70000076293945,819473.0
+2021-09-26,32.662498474121094,32.775001525878906,31.950000762939453,32.025001525878906,1338174.0
+2021-09-27,32.13750076293945,32.25,31.6875,32.13750076293945,1218082.0
+2021-09-28,32.0625,32.13750076293945,31.649999618530273,31.875,910499.0
+2021-09-29,31.799999237060547,31.799999237060547,30.975000381469727,30.975000381469727,934922.0
+2021-09-30,31.049999237060547,31.799999237060547,30.637500762939453,31.762500762939453,763587.0
+2021-10-03,31.799999237060547,32.54999923706055,31.350000381469727,32.474998474121094,1085123.0
+2021-10-04,32.625,33.712501525878906,32.474998474121094,32.51250076293945,1595209.0
+2021-10-05,32.51250076293945,33.337501525878906,32.099998474121094,32.8125,1077674.0
+2021-10-06,32.88750076293945,33.29999923706055,32.099998474121094,32.25,814145.0
+2021-10-07,32.099998474121094,32.400001525878906,31.5,31.875,615817.0
+2021-10-10,31.875,32.099998474121094,30.75,31.237499237060547,751235.0
+2021-10-11,31.237499237060547,31.237499237060547,31.237499237060547,31.237499237060547,0.0
+2021-10-12,31.875,31.875,30.0,31.762500762939453,361981.0
+2021-10-13,31.762500762939453,33.0,31.200000762939453,32.92499923706055,1610279.0
+2021-10-14,33.0,33.224998474121094,32.775001525878906,33.0,633843.0
+2021-10-17,33.375,33.375,32.625,32.70000076293945,744686.0
+2021-10-18,32.775001525878906,34.462501525878906,32.775001525878906,33.900001525878906,2326807.0
+2021-10-19,34.125,35.099998474121094,34.04999923706055,34.875,1631471.0
+2021-10-20,34.95000076293945,35.0625,34.3125,34.912498474121094,619209.0
+2021-10-21,34.875,34.875,34.3125,34.650001525878906,386270.0
+2021-10-24,34.38750076293945,34.650001525878906,33.75,34.23749923706055,670963.0
+2021-10-25,34.349998474121094,34.42499923706055,33.75,33.974998474121094,406954.0
+2021-10-26,33.974998474121094,34.162498474121094,33.5625,33.75,509875.0
+2021-10-27,33.63750076293945,33.712501525878906,33.037498474121094,33.037498474121094,328970.0
+2021-10-28,34.79999923706055,35.51250076293945,34.125,34.724998474121094,4668291.0
+2021-10-31,34.724998474121094,34.98749923706055,33.599998474121094,33.75,1010702.0
+2021-11-01,33.75,33.75,33.07500076293945,33.67499923706055,1033761.0
+2021-11-02,33.48749923706055,34.125,33.337501525878906,33.599998474121094,807353.0
+2021-11-03,33.63750076293945,34.162498474121094,33.5625,33.75,825141.0
+2021-11-04,33.599998474121094,34.04999923706055,33.599998474121094,33.75,446971.0
+2021-11-07,34.01250076293945,34.57500076293945,33.75,34.462501525878906,1413817.0
+2021-11-08,34.650001525878906,35.025001525878906,33.75,33.75,942690.0
+2021-11-09,33.63750076293945,33.63750076293945,32.92499923706055,33.337501525878906,925149.0
+2021-11-10,33.11249923706055,33.82500076293945,33.11249923706055,33.63750076293945,352977.0
+2021-11-11,33.67499923706055,34.42499923706055,33.224998474121094,34.349998474121094,565797.0
+2021-11-14,34.5,34.837501525878906,34.42499923706055,34.61249923706055,524749.0
+2021-11-15,34.724998474121094,34.76250076293945,34.01250076293945,34.3125,472251.0
+2021-11-16,33.974998474121094,34.462501525878906,33.787498474121094,34.275001525878906,854563.0
+2021-11-17,33.974998474121094,34.875,33.974998474121094,34.349998474121094,587313.0
+2021-11-18,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0
+2021-11-21,34.04999923706055,34.04999923706055,32.775001525878906,33.337501525878906,865842.0
+2021-11-22,33.150001525878906,33.75,32.70000076293945,33.412498474121094,954417.0
+2021-11-23,33.11249923706055,33.75,32.775001525878906,33.75,534475.0
+2021-11-24,33.48749923706055,34.125,33.48749923706055,33.974998474121094,547991.0
+2021-11-25,34.125,34.38750076293945,33.599998474121094,33.67499923706055,290158.0
+2021-11-28,33.67499923706055,33.67499923706055,33.67499923706055,33.67499923706055,0.0
+2021-11-29,32.32500076293945,32.849998474121094,31.875,32.36249923706055,732198.0
+2021-11-30,32.25,32.32500076293945,31.837499618530273,32.13750076293945,518674.0
+2021-12-01,32.25,32.32500076293945,31.612499237060547,32.025001525878906,662791.0
+2021-12-02,32.025001525878906,32.625,31.837499618530273,32.51250076293945,483178.0
+2021-12-05,32.70000076293945,33.63750076293945,32.474998474121094,33.26250076293945,520026.0
+2021-12-06,33.599998474121094,33.599998474121094,33.11249923706055,33.525001525878906,399911.0
+2021-12-07,33.525001525878906,34.3125,33.48749923706055,34.3125,1449977.0
+2021-12-08,34.3125,34.76250076293945,34.3125,34.42499923706055,662513.0
+2021-12-09,34.42499923706055,34.462501525878906,33.45000076293945,33.86249923706055,336438.0
+2021-12-12,33.900001525878906,34.349998474121094,33.412498474121094,34.125,402917.0
+2021-12-13,34.462501525878906,34.5,33.974998474121094,34.01250076293945,527039.0
+2021-12-14,33.974998474121094,34.125,33.45000076293945,33.67499923706055,355542.0
+2021-12-15,33.86249923706055,34.125,33.599998474121094,34.125,342683.0
+2021-12-16,34.125,34.650001525878906,34.125,34.42499923706055,692458.0
+2021-12-19,34.162498474121094,34.38750076293945,33.75,34.38750076293945,644098.0
+2021-12-20,33.9375,34.462501525878906,33.900001525878906,34.275001525878906,587910.0
+2021-12-21,34.162498474121094,34.23749923706055,33.900001525878906,33.974998474121094,303983.0
+2021-12-22,34.125,34.349998474121094,33.375,33.86249923706055,514685.0
+2021-12-23,33.86249923706055,34.01250076293945,33.48749923706055,33.5625,255251.0
+2021-12-26,33.5625,33.82500076293945,33.0,33.150001525878906,283050.0
+2021-12-27,33.150001525878906,33.29999923706055,32.775001525878906,32.88750076293945,190013.0
+2021-12-28,33.07500076293945,33.337501525878906,32.962501525878906,33.337501525878906,701323.0
+2021-12-29,33.45000076293945,33.45000076293945,32.8125,33.0,324958.0
+2021-12-30,33.0,33.150001525878906,32.54999923706055,32.70000076293945,262403.0
+2022-01-02,32.8125,33.224998474121094,32.25,32.92499923706055,302710.0
+2022-01-03,32.88750076293945,34.087501525878906,32.88750076293945,33.07500076293945,486234.0
+2022-01-04,33.11249923706055,34.724998474121094,33.11249923706055,34.650001525878906,896239.0
+2022-01-05,34.724998474121094,36.599998474121094,34.650001525878906,36.0,1880747.0
+2022-01-06,36.0,36.11249923706055,35.73749923706055,36.0,592046.0
+2022-01-09,36.525001525878906,36.525001525878906,35.849998474121094,36.1875,441671.0
+2022-01-10,36.1875,36.48749923706055,35.775001525878906,36.45000076293945,593691.0
+2022-01-11,36.29999923706055,36.974998474121094,36.26250076293945,36.82500076293945,716033.0
+2022-01-12,36.900001525878906,37.01250076293945,36.337501525878906,36.900001525878906,469490.0
+2022-01-13,36.67499923706055,37.04999923706055,36.525001525878906,36.9375,298914.0
+2022-01-16,36.900001525878906,37.42499923706055,36.67499923706055,36.75,502847.0
+2022-01-17,36.82500076293945,37.349998474121094,36.63750076293945,36.75,259334.0
+2022-01-18,36.75,36.974998474121094,36.48749923706055,36.75,302026.0
+2022-01-19,36.712501525878906,36.82500076293945,36.412498474121094,36.712501525878906,525845.0
+2022-01-20,36.599998474121094,38.775001525878906,36.599998474121094,38.17499923706055,1902986.0
+2022-01-23,38.099998474121094,38.099998474121094,37.04999923706055,37.04999923706055,853618.0
+2022-01-24,37.04999923706055,37.79999923706055,36.974998474121094,37.42499923706055,268406.0
+2022-01-25,37.38750076293945,37.724998474121094,37.04999923706055,37.3125,269549.0
+2022-01-26,37.3125,37.3125,37.3125,37.3125,0.0
+2022-01-27,37.3125,37.3125,37.3125,37.3125,0.0
+2022-01-30,39.07500076293945,39.599998474121094,38.775001525878906,38.92499923706055,572006.0
+2022-01-31,39.375,39.375,38.32500076293945,38.625,202689.0
+2022-02-01,38.625,39.0,38.25,38.775001525878906,142787.0
+2022-02-02,38.849998474121094,39.07500076293945,38.400001525878906,38.849998474121094,232325.0
+2022-02-03,38.70000076293945,38.70000076293945,37.275001525878906,37.275001525878906,708499.0
+2022-02-06,37.42499923706055,38.099998474121094,37.23749923706055,37.38750076293945,958035.0
+2022-02-07,37.724998474121094,38.099998474121094,37.462501525878906,37.57500076293945,331423.0
+2022-02-08,37.57500076293945,37.724998474121094,37.04999923706055,37.23749923706055,250390.0
+2022-02-09,37.23749923706055,37.57500076293945,37.125,37.5,270238.0
+2022-02-10,37.5,38.54999923706055,37.5,38.474998474121094,575333.0
+2022-02-13,37.5,38.25,37.125,37.724998474121094,560311.0
+2022-02-14,37.724998474121094,38.92499923706055,37.462501525878906,38.92499923706055,557610.0
+2022-02-15,39.0,40.349998474121094,38.400001525878906,39.974998474121094,1101115.0
+2022-02-16,39.974998474121094,41.474998474121094,39.525001525878906,41.474998474121094,928721.0
+2022-02-17,41.54999923706055,41.70000076293945,40.20000076293945,40.275001525878906,780906.0
+2022-02-20,40.275001525878906,40.349998474121094,39.07500076293945,39.75,497267.0
+2022-02-21,39.375,41.025001525878906,38.32500076293945,38.400001525878906,1174754.0
+2022-02-23,38.474998474121094,38.849998474121094,37.57500076293945,37.95000076293945,769461.0
+2022-02-24,36.07500076293945,37.650001525878906,36.07500076293945,37.20000076293945,634067.0
+2022-02-27,38.625,38.625,37.23749923706055,37.462501525878906,525795.0
+2022-02-28,37.42499923706055,37.42499923706055,36.224998474121094,36.337501525878906,1386551.0
+2022-03-01,36.375,37.01250076293945,36.375,36.412498474121094,879966.0
+2022-03-02,36.45000076293945,36.75,33.525001525878906,34.5,1866129.0
+2022-03-03,34.57500076293945,35.025001525878906,33.5625,34.650001525878906,1559875.0
+2022-03-06,34.875,36.48749923706055,34.875,35.625,1030113.0
+2022-03-07,35.849998474121094,36.337501525878906,35.32500076293945,36.0,640742.0
+2022-03-08,35.8125,36.48749923706055,35.70000076293945,36.412498474121094,509157.0
+2022-03-09,36.48749923706055,36.75,36.07500076293945,36.48749923706055,440774.0
+2022-03-10,36.412498474121094,37.23749923706055,36.412498474121094,37.125,639478.0
+2022-03-13,37.125,37.724998474121094,36.82500076293945,37.04999923706055,935890.0
+2022-03-14,37.04999923706055,38.099998474121094,36.375,37.650001525878906,1302067.0
+2022-03-15,37.875,38.400001525878906,37.38750076293945,38.25,864418.0
+2022-03-16,38.54999923706055,39.45000076293945,38.474998474121094,39.45000076293945,730933.0
+2022-03-17,40.349998474121094,41.849998474121094,40.04999923706055,40.42499923706055,3203925.0
+2022-03-20,40.875,40.95000076293945,39.974998474121094,40.79999923706055,552366.0
+2022-03-21,40.79999923706055,41.099998474121094,40.275001525878906,40.79999923706055,697481.0
+2022-03-22,40.79999923706055,41.54999923706055,40.125,41.25,1292862.0
+2022-03-23,41.32500076293945,41.54999923706055,40.724998474121094,41.17499923706055,427775.0
+2022-03-24,41.17499923706055,42.150001525878906,40.95000076293945,42.0,1126813.0
+2022-03-27,42.375,43.5,42.224998474121094,43.349998474121094,1263335.0
+2022-03-28,43.42499923706055,43.724998474121094,42.67499923706055,43.125,686850.0
+2022-03-29,42.75,43.275001525878906,42.525001525878906,42.75,368918.0
+2022-03-30,42.75,43.20000076293945,41.775001525878906,43.20000076293945,682191.0
+2022-03-31,43.125,44.17499923706055,42.900001525878906,43.5,764473.0
+2022-04-03,43.57500076293945,44.099998474121094,42.974998474121094,43.275001525878906,234407.0
+2022-04-04,43.275001525878906,43.275001525878906,43.275001525878906,43.275001525878906,0.0
+2022-04-05,42.900001525878906,44.775001525878906,42.29999923706055,44.775001525878906,1407042.0
+2022-04-06,44.849998474121094,46.04999923706055,43.125,43.95000076293945,1285290.0
+2022-04-07,43.95000076293945,44.400001525878906,43.125,44.099998474121094,607847.0
+2022-04-10,44.099998474121094,44.54999923706055,43.125,43.57500076293945,421477.0
+2022-04-11,43.57500076293945,44.17499923706055,43.20000076293945,43.79999923706055,293759.0
+2022-04-12,43.20000076293945,43.875,42.599998474121094,43.79999923706055,638902.0
+2022-04-13,43.04999923706055,44.099998474121094,43.04999923706055,43.650001525878906,294961.0
+2022-04-14,43.650001525878906,45.0,43.650001525878906,45.0,552886.0
+2022-04-17,45.150001525878906,46.95000076293945,45.07500076293945,46.349998474121094,847522.0
+2022-04-18,46.349998474121094,46.95000076293945,46.04999923706055,46.275001525878906,303670.0
+2022-04-19,46.5,48.224998474121094,46.275001525878906,48.0,1273383.0
+2022-04-20,47.625,48.75,47.625,48.75,1143143.0
+2022-04-21,48.29999923706055,48.599998474121094,47.400001525878906,48.525001525878906,504841.0
+2022-04-24,48.82500076293945,48.82500076293945,47.474998474121094,47.92499923706055,265658.0
+2022-04-25,47.775001525878906,47.775001525878906,45.75,46.79999923706055,534569.0
+2022-04-26,46.5,47.92499923706055,46.125,47.70000076293945,235619.0
+2022-04-27,47.92499923706055,48.45000076293945,46.875,48.0,1113806.0
+2022-04-28,48.0,48.150001525878906,46.875,47.17499923706055,696410.0
+2022-05-08,47.17499923706055,47.775001525878906,46.04999923706055,46.95000076293945,337251.0
+2022-05-09,47.025001525878906,47.92499923706055,46.349998474121094,46.875,396879.0
+2022-05-10,46.724998474121094,46.95000076293945,46.275001525878906,46.875,408215.0
+2022-05-11,47.25,47.70000076293945,46.42499923706055,46.57500076293945,258933.0
+2022-05-12,46.57500076293945,46.875,45.45000076293945,46.349998474121094,504023.0
+2022-05-15,46.349998474121094,47.54999923706055,46.20000076293945,46.57500076293945,517179.0
+2022-05-16,46.875,46.875,44.775001525878906,45.29999923706055,650557.0
+2022-05-17,45.375,45.67499923706055,44.32500076293945,44.92499923706055,484686.0
+2022-05-18,44.92499923706055,44.92499923706055,44.92499923706055,44.92499923706055,0.0
+2022-05-19,44.099998474121094,44.25,42.974998474121094,44.099998474121094,356342.0
+2022-05-22,44.025001525878906,45.0,43.57500076293945,43.79999923706055,197025.0
+2022-05-23,43.875,44.25,43.349998474121094,43.79999923706055,323687.0
+2022-05-24,44.099998474121094,44.775001525878906,43.5,44.775001525878906,128279.0
+2022-05-25,44.849998474121094,45.75,44.849998474121094,45.599998474121094,237182.0
+2022-05-26,45.75,46.724998474121094,45.375,45.974998474121094,476771.0
+2022-05-29,46.5,46.5,45.29999923706055,46.5,273118.0
+2022-05-30,46.5,46.95000076293945,46.20000076293945,46.79999923706055,286013.0
+2022-05-31,46.5,47.32500076293945,45.75,47.32500076293945,822507.0
+2022-06-01,46.79999923706055,47.474998474121094,46.42499923706055,47.32500076293945,467355.0
+2022-06-02,46.95000076293945,47.099998474121094,45.82500076293945,46.57500076293945,306494.0
+2022-06-05,46.57500076293945,46.57500076293945,45.82500076293945,45.900001525878906,170930.0
+2022-06-06,45.974998474121094,46.125,45.599998474121094,45.67499923706055,308669.0
+2022-06-07,45.67499923706055,45.82500076293945,44.92499923706055,45.45000076293945,180109.0
+2022-06-08,45.150001525878906,45.150001525878906,44.099998474121094,44.54999923706055,399474.0
+2022-06-09,44.54999923706055,44.849998474121094,44.25,44.625,136341.0
+2022-06-12,43.5,45.599998474121094,43.04999923706055,45.150001525878906,694867.0
+2022-06-13,45.0,45.0,43.5,44.625,366226.0
+2022-06-14,43.650001525878906,43.875,40.5,42.75,549535.0
+2022-06-15,42.75,44.400001525878906,42.375,44.25,810095.0
+2022-06-16,44.625,45.07500076293945,42.75,44.25,278473.0
+2022-06-19,42.75,44.775001525878906,42.375,44.025001525878906,290882.0
+2022-06-20,44.025001525878906,44.32500076293945,43.5,44.25,237654.0
+2022-06-21,44.25,44.70000076293945,44.17499923706055,44.54999923706055,239969.0
+2022-06-22,43.875,44.099998474121094,43.349998474121094,44.025001525878906,140622.0
+2022-06-23,43.650001525878906,43.650001525878906,42.150001525878906,42.75,187238.0
+2022-06-26,42.75,43.650001525878906,42.75,43.650001525878906,124271.0
+2022-06-27,43.349998474121094,44.099998474121094,43.125,43.5,239895.0
+2022-06-28,43.125,43.20000076293945,42.525001525878906,42.75,84257.0
+2022-06-29,42.75,43.20000076293945,42.150001525878906,42.29999923706055,152561.0
+2022-06-30,42.29999923706055,43.275001525878906,42.29999923706055,42.67499923706055,191835.0
+2022-07-03,42.75,44.474998474121094,42.599998474121094,43.57500076293945,560735.0
+2022-07-04,43.724998474121094,43.724998474121094,42.29999923706055,42.375,266674.0
+2022-07-05,42.224998474121094,43.20000076293945,42.0,42.0,114382.0
+2022-07-06,41.25,42.67499923706055,41.25,42.0,257717.0
+2022-07-13,42.0,43.349998474121094,41.625,42.07500076293945,237649.0
+2022-07-14,42.07500076293945,42.599998474121094,41.849998474121094,42.0,176027.0
+2022-07-17,42.75,42.75,41.70000076293945,41.92499923706055,141342.0
+2022-07-18,41.775001525878906,45.45000076293945,41.775001525878906,45.0,603459.0
+2022-07-19,45.0,45.375,44.400001525878906,44.474998474121094,912263.0
+2022-07-20,44.474998474121094,44.92499923706055,44.025001525878906,44.775001525878906,191517.0
+2022-07-21,45.0,45.0,44.099998474121094,44.849998474121094,164110.0
+2022-07-24,45.150001525878906,45.75,43.5,45.599998474121094,379281.0
+2022-07-25,45.599998474121094,46.5,45.599998474121094,46.04999923706055,338705.0
+2022-07-26,45.75,46.42499923706055,45.525001525878906,46.42499923706055,263197.0
+2022-07-27,46.5,46.875,45.974998474121094,46.42499923706055,519371.0
+2022-07-28,46.349998474121094,47.17499923706055,46.275001525878906,47.17499923706055,333761.0
+2022-07-31,47.25,47.54999923706055,46.724998474121094,47.17499923706055,181863.0
+2022-08-01,47.25,47.25,46.79999923706055,47.17499923706055,78271.0
+2022-08-02,46.95000076293945,48.0,46.724998474121094,47.775001525878906,356222.0
+2022-08-03,47.849998474121094,47.92499923706055,46.79999923706055,47.25,152151.0
+2022-08-04,47.17499923706055,47.92499923706055,46.79999923706055,47.70000076293945,229875.0
+2022-08-07,47.625,48.0,47.25,47.625,203561.0
+2022-08-08,51.0,51.0,47.625,48.974998474121094,1129937.0
+2022-08-09,48.974998474121094,48.974998474121094,47.625,48.67499923706055,341067.0
+2022-08-10,48.525001525878906,48.525001525878906,47.54999923706055,48.0,457089.0
+2022-08-11,48.150001525878906,48.150001525878906,47.17499923706055,47.625,570955.0
+2022-08-14,47.25,47.54999923706055,46.875,47.099998474121094,276481.0
+2022-08-15,47.625,48.375,46.95000076293945,46.95000076293945,779853.0
+2022-08-16,46.875,47.625,46.724998474121094,47.32500076293945,476702.0
+2022-08-17,47.54999923706055,47.54999923706055,46.79999923706055,46.79999923706055,249435.0
+2022-08-18,46.79999923706055,47.17499923706055,46.42499923706055,46.42499923706055,492358.0
+2022-08-21,46.5,46.5,44.849998474121094,45.0,568373.0
+2022-08-22,45.0,45.150001525878906,44.400001525878906,45.0,388114.0
+2022-08-23,45.0,45.900001525878906,44.54999923706055,44.625,805597.0
+2022-08-24,44.625,45.45000076293945,44.17499923706055,44.400001525878906,443289.0
+2022-08-25,44.92499923706055,45.82500076293945,44.474998474121094,45.82500076293945,677686.0
+2022-08-28,45.45000076293945,45.525001525878906,44.849998474121094,44.92499923706055,583666.0
+2022-08-29,45.0,45.900001525878906,44.775001525878906,45.525001525878906,458273.0
+2022-08-30,45.75,46.125,44.474998474121094,44.775001525878906,451694.0
+2022-08-31,44.400001525878906,45.29999923706055,43.95000076293945,44.400001525878906,541890.0
+2022-09-01,45.525001525878906,45.525001525878906,44.025001525878906,44.54999923706055,422939.0
+2022-09-04,44.32500076293945,44.400001525878906,44.025001525878906,44.025001525878906,236345.0
+2022-09-05,44.25,44.400001525878906,42.75,43.20000076293945,427951.0
+2022-09-06,43.20000076293945,43.79999923706055,42.29999923706055,42.75,376926.0
+2022-09-07,42.75,42.75,41.400001525878906,41.474998474121094,416322.0
+2022-09-08,41.474998474121094,41.70000076293945,40.42499923706055,41.17499923706055,704434.0
+2022-09-11,41.70000076293945,42.150001525878906,41.17499923706055,41.32500076293945,305159.0
+2022-09-12,41.25,41.54999923706055,40.42499923706055,40.5,460869.0
+2022-09-13,40.5,42.150001525878906,40.5,41.849998474121094,573937.0
+2022-09-14,40.724998474121094,41.775001525878906,40.724998474121094,41.099998474121094,572851.0
+2022-09-15,41.32500076293945,41.625,40.5,40.79999923706055,804503.0
+2022-09-18,39.974998474121094,40.275001525878906,39.45000076293945,40.04999923706055,458362.0
+2022-09-19,39.974998474121094,40.724998474121094,39.29999923706055,40.42499923706055,341614.0
+2022-09-20,41.025001525878906,41.099998474121094,40.04999923706055,40.42499923706055,222654.0
+2022-09-21,40.724998474121094,41.25,40.349998474121094,40.79999923706055,250849.0
+2022-09-25,39.75,40.20000076293945,39.0,39.07500076293945,538035.0
+2022-09-26,39.224998474121094,39.599998474121094,38.849998474121094,39.150001525878906,388819.0
+2022-09-27,39.45000076293945,39.67499923706055,38.92499923706055,39.0,404285.0
+2022-09-28,39.0,39.525001525878906,38.400001525878906,39.150001525878906,300410.0
+2022-09-29,39.45000076293945,41.17499923706055,39.29999923706055,40.57500076293945,720627.0
+2022-10-02,41.025001525878906,41.400001525878906,40.79999923706055,40.79999923706055,835578.0
+2022-10-03,40.79999923706055,41.25,40.57500076293945,40.95000076293945,430421.0
+2022-10-04,40.95000076293945,40.95000076293945,40.95000076293945,40.95000076293945,0.0
+2022-10-05,42.525001525878906,43.04999923706055,41.025001525878906,41.400001525878906,999547.0
+2022-10-06,41.025001525878906,41.32500076293945,40.5,40.875,296841.0
+2022-10-09,40.875,40.875,39.45000076293945,39.67499923706055,269614.0
+2022-10-10,39.525001525878906,40.125,39.0,39.29999923706055,365263.0
+2022-10-11,39.67499923706055,40.57500076293945,39.67499923706055,40.20000076293945,353959.0
+2022-10-12,40.42499923706055,40.42499923706055,40.04999923706055,40.275001525878906,166819.0
+2022-10-13,40.275001525878906,40.275001525878906,39.29999923706055,39.29999923706055,151218.0
+2022-10-16,39.0,39.375,38.25,39.29999923706055,240593.0
+2022-10-17,39.29999923706055,39.29999923706055,38.775001525878906,39.0,415991.0
+2022-10-18,39.224998474121094,39.29999923706055,38.625,38.92499923706055,631781.0
+2022-10-19,39.150001525878906,39.150001525878906,38.32500076293945,38.400001525878906,429915.0
+2022-10-20,39.150001525878906,40.275001525878906,39.0,40.275001525878906,2043485.0
+2022-10-23,40.275001525878906,40.79999923706055,39.900001525878906,40.724998474121094,751394.0
+2022-10-24,40.875,41.17499923706055,40.42499923706055,40.5,704222.0
+2022-10-25,40.42499923706055,40.5,39.375,39.45000076293945,561063.0
+2022-10-26,40.04999923706055,40.04999923706055,38.92499923706055,39.224998474121094,526422.0
+2022-10-27,39.29999923706055,39.67499923706055,38.474998474121094,39.0,269201.0
+2022-10-30,39.375,39.45000076293945,38.32500076293945,39.224998474121094,228283.0
+2022-10-31,39.224998474121094,39.224998474121094,39.224998474121094,39.224998474121094,0.0
+2022-11-01,38.17499923706055,38.17499923706055,35.17499923706055,36.0,1949746.0
+2022-11-02,36.150001525878906,36.150001525878906,32.92499923706055,35.8125,1317321.0
+2022-11-03,35.400001525878906,35.662498474121094,35.025001525878906,35.17499923706055,467870.0
+2022-11-06,35.775001525878906,35.775001525878906,35.0625,35.0625,311449.0
+2022-11-07,34.912498474121094,34.912498474121094,33.5625,33.599998474121094,365331.0
+2022-11-08,33.82500076293945,34.04999923706055,33.45000076293945,33.86249923706055,306934.0
+2022-11-09,33.82500076293945,33.86249923706055,32.36249923706055,32.587501525878906,520103.0
+2022-11-10,32.474998474121094,32.474998474121094,31.387500762939453,31.5,358174.0
+2022-11-13,32.400001525878906,32.400001525878906,30.412500381469727,30.75,501091.0
+2022-11-14,30.712499618530273,31.125,29.024999618530273,30.037500381469727,1178993.0
+2022-11-15,30.149999618530273,30.600000381469727,29.887500762939453,30.037500381469727,2958443.0
+2022-11-16,30.262500762939453,31.6875,30.0,31.5,1690687.0
+2022-11-17,31.762500762939453,31.875,30.899999618530273,31.125,897130.0
+2022-11-20,31.5,31.5,30.337499618530273,30.450000762939453,500161.0
+2022-11-21,30.637500762939453,31.162500381469727,30.0,30.112499237060547,646751.0
+2022-11-22,30.149999618530273,30.299999237060547,29.8125,30.112499237060547,367606.0
+2022-11-24,30.149999618530273,30.299999237060547,29.399999618530273,29.399999618530273,821871.0
+2022-11-27,29.799999237060547,30.0,27.700000762939453,28.600000381469727,556962.0
+2022-11-28,28.25,29.25,28.0,29.0,605096.0
+2022-11-29,28.700000762939453,28.799999237060547,28.0,28.0,574837.0
+2022-11-30,28.0,28.0,28.0,28.0,0.0
+2022-12-01,28.0,28.0,28.0,28.0,0.0
+2022-12-04,28.100000381469727,28.350000381469727,27.0,27.549999237060547,1907699.0
+2022-12-05,27.399999618530273,27.5,26.399999618530273,27.049999237060547,1067805.0
+2022-12-06,27.299999237060547,28.350000381469727,27.100000381469727,27.899999618530273,1100234.0
+2022-12-07,27.899999618530273,28.700000762939453,27.649999618530273,28.25,1032567.0
+2022-12-08,28.299999237060547,29.350000381469727,28.25,29.049999237060547,1448754.0
+2022-12-11,29.049999237060547,29.350000381469727,26.5,26.5,918056.0
+2022-12-12,26.850000381469727,27.399999618530273,25.5,26.649999618530273,933393.0
+2022-12-13,27.200000762939453,28.5,27.100000381469727,28.200000762939453,841625.0
+2022-12-14,28.0,28.5,27.700000762939453,28.0,715155.0
+2022-12-15,28.0,28.799999237060547,27.799999237060547,28.600000381469727,641049.0
+2022-12-18,28.600000381469727,30.549999237060547,28.549999237060547,30.549999237060547,1833419.0
+2022-12-19,30.700000762939453,32.400001525878906,30.5,31.5,2141983.0
+2022-12-20,30.850000381469727,32.0,30.350000381469727,31.149999618530273,1048704.0
+2022-12-21,30.899999618530273,32.0,30.799999237060547,31.899999618530273,791459.0
+2022-12-22,32.0,32.099998474121094,31.600000381469727,31.899999618530273,329322.0
+2022-12-25,31.700000762939453,31.799999237060547,30.700000762939453,30.899999618530273,603059.0
+2022-12-26,31.0,31.799999237060547,30.899999618530273,31.149999618530273,581954.0
+2022-12-27,31.200000762939453,31.75,31.0,31.5,536375.0
+2022-12-28,31.25,33.5,31.25,32.900001525878906,1859224.0
+2022-12-29,32.900001525878906,33.349998474121094,32.75,32.75,526776.0
+2023-01-01,33.20000076293945,33.20000076293945,32.599998474121094,32.75,395379.0
+2023-01-02,32.75,33.0,32.20000076293945,32.75,397433.0
+2023-01-03,32.75,32.75,32.75,32.75,0.0
+2023-01-04,32.650001525878906,32.95000076293945,31.600000381469727,32.150001525878906,515404.0
+2023-01-05,31.799999237060547,32.0,31.299999237060547,31.700000762939453,617457.0
+2023-01-08,31.799999237060547,32.04999923706055,31.649999618530273,31.799999237060547,442415.0
+2023-01-09,32.0,32.099998474121094,31.649999618530273,32.04999923706055,475265.0
+2023-01-10,32.20000076293945,32.75,32.0,32.099998474121094,657601.0
+2023-01-11,32.04999923706055,32.5,32.04999923706055,32.20000076293945,554706.0
+2023-01-12,32.29999923706055,32.400001525878906,32.0,32.20000076293945,328640.0
+2023-01-15,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2023-01-16,32.0,32.0,31.549999237060547,31.850000381469727,336050.0
+2023-01-17,31.649999618530273,32.150001525878906,31.600000381469727,32.150001525878906,557747.0
+2023-01-18,31.649999618530273,32.150001525878906,31.600000381469727,32.150001525878906,557747.0
+2023-01-19,31.950000762939453,33.0,31.649999618530273,32.95000076293945,1032485.0
+2023-01-22,32.95000076293945,32.95000076293945,32.95000076293945,32.95000076293945,0.0
+2023-01-23,33.95000076293945,33.95000076293945,33.04999923706055,33.099998474121094,554363.0
+2023-01-24,33.150001525878906,33.349998474121094,32.54999923706055,32.54999923706055,535486.0
+2023-01-25,32.5,33.0,32.45000076293945,32.79999923706055,515083.0
+2023-01-26,32.849998474121094,32.900001525878906,32.20000076293945,32.25,505149.0
+2023-01-29,32.25,32.650001525878906,32.0,32.20000076293945,495232.0
+2023-01-30,32.099998474121094,32.150001525878906,31.600000381469727,31.700000762939453,455379.0
+2023-01-31,31.75,31.899999618530273,30.200000762939453,30.200000762939453,598087.0
+2023-02-01,30.450000762939453,31.5,30.200000762939453,31.200000762939453,683394.0
+2023-02-02,31.25,31.649999618530273,31.0,31.200000762939453,603746.0
+2023-02-05,31.399999618530273,31.399999618530273,30.450000762939453,30.700000762939453,264602.0
+2023-02-06,30.399999618530273,31.149999618530273,30.299999237060547,31.149999618530273,238650.0
+2023-02-07,31.200000762939453,31.299999237060547,30.649999618530273,30.899999618530273,319933.0
+2023-02-08,30.899999618530273,31.0,30.450000762939453,30.450000762939453,188456.0
+2023-02-09,30.549999237060547,31.299999237060547,30.200000762939453,31.0,293483.0
+2023-02-12,31.0,31.0,31.0,31.0,0.0
+2023-02-13,30.549999237060547,30.549999237060547,29.799999237060547,29.799999237060547,705212.0
+2023-02-14,29.950000762939453,30.350000381469727,29.549999237060547,30.0,501678.0
+2023-02-15,30.25,30.25,29.799999237060547,30.0,152887.0
+2023-02-16,30.0,31.049999237060547,29.850000381469727,30.799999237060547,585712.0
+2023-02-19,30.899999618530273,32.20000076293945,30.899999618530273,31.600000381469727,1306141.0
+2023-02-20,31.700000762939453,32.0,30.450000762939453,30.700000762939453,391969.0
+2023-02-21,30.399999618530273,31.149999618530273,30.0,30.399999618530273,350413.0
+2023-02-23,30.450000762939453,30.700000762939453,30.0,30.549999237060547,174361.0
+2023-02-26,30.399999618530273,30.549999237060547,29.649999618530273,29.649999618530273,244645.0
+2023-02-27,29.75,30.25,29.649999618530273,29.899999618530273,228404.0
+2023-02-28,30.200000762939453,30.5,29.850000381469727,30.25,298065.0
+2023-03-01,30.350000381469727,30.649999618530273,30.100000381469727,30.600000381469727,1042.0
+2023-03-02,30.75,31.100000381469727,30.399999618530273,31.100000381469727,1768.0
+2023-03-05,31.200000762939453,32.099998474121094,31.149999618530273,32.0,723.0
+2023-03-06,32.0,32.0,32.0,32.0,0.0
+2023-03-07,32.0,32.0,32.0,32.0,0.0
+2023-03-08,32.650001525878906,32.650001525878906,32.0,32.5,707.0
+2023-03-09,32.5,32.5,32.5,32.5,0.0
+2023-03-12,32.29999923706055,32.29999923706055,31.5,32.0,500.0
+2023-03-13,32.0,32.0,32.0,32.0,0.0
+2023-03-14,31.700000762939453,31.950000762939453,30.850000381469727,30.850000381469727,1000.0
+2023-03-15,31.200000762939453,31.200000762939453,30.549999237060547,30.600000381469727,3115.0
+2023-03-16,30.350000381469727,31.0,30.0,30.700000762939453,500.0
+2023-03-19,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2023-03-20,31.299999237060547,31.299999237060547,30.700000762939453,30.75,2500.0
+2023-03-21,31.0,31.350000381469727,30.75,31.049999237060547,496.0
+2023-03-22,31.149999618530273,31.200000762939453,30.700000762939453,30.700000762939453,1700.0
+2023-03-23,30.5,30.899999618530273,30.049999237060547,30.799999237060547,490.0
+2023-03-26,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2023-03-27,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2023-03-28,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2023-03-29,30.5,31.049999237060547,30.5,31.049999237060547,1503.0
+2023-03-30,31.100000381469727,31.649999618530273,31.100000381469727,31.399999618530273,1680.0
+2023-04-02,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2023-04-03,32.20000076293945,33.349998474121094,32.20000076293945,32.400001525878906,760.0
+2023-04-04,32.45000076293945,32.70000076293945,32.04999923706055,32.45000076293945,8000.0
+2023-04-05,32.54999923706055,32.849998474121094,32.20000076293945,32.54999923706055,724.0
+2023-04-06,32.79999923706055,33.349998474121094,32.400001525878906,32.70000076293945,500.0
+2023-04-09,32.70000076293945,32.900001525878906,32.45000076293945,32.70000076293945,4612.0
+2023-04-10,32.45000076293945,32.70000076293945,31.450000762939453,31.799999237060547,580.0
+2023-04-11,31.75,31.850000381469727,31.0,31.399999618530273,876.0
+2023-04-12,31.399999618530273,32.04999923706055,31.299999237060547,31.549999237060547,1000.0
+2023-04-13,31.600000381469727,31.600000381469727,31.350000381469727,31.600000381469727,650.0
+2023-04-16,31.600000381469727,31.899999618530273,31.350000381469727,31.649999618530273,728.0
+2023-04-17,31.649999618530273,31.799999237060547,31.549999237060547,31.75,1000.0
+2023-04-25,31.950000762939453,32.150001525878906,31.5,31.600000381469727,910.0
+2023-04-26,31.600000381469727,32.099998474121094,31.600000381469727,32.0,750.0
+2023-04-27,32.099998474121094,32.5,32.0,32.400001525878906,698.0
+2023-04-30,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2023-05-01,32.79999923706055,33.04999923706055,32.400001525878906,32.79999923706055,501.0
+2023-05-02,32.849998474121094,33.04999923706055,32.599998474121094,32.650001525878906,3269.0
+2023-05-03,32.599998474121094,32.599998474121094,31.850000381469727,32.04999923706055,850.0
+2023-05-04,32.099998474121094,32.75,31.899999618530273,32.5,1000.0
+2023-05-07,33.5,35.0,33.04999923706055,34.349998474121094,500.0
+2023-05-08,34.70000076293945,35.20000076293945,34.150001525878906,34.70000076293945,776.0
+2023-05-09,34.75,34.849998474121094,33.79999923706055,34.25,1197.0
+2023-05-10,34.29999923706055,35.0,33.95000076293945,34.95000076293945,500.0
+2023-05-11,35.150001525878906,36.400001525878906,35.150001525878906,36.29999923706055,1000.0
+2023-05-14,36.45000076293945,37.150001525878906,35.650001525878906,35.79999923706055,1000.0
+2023-05-15,36.150001525878906,36.5,35.70000076293945,35.79999923706055,594.0
+2023-05-16,35.79999923706055,36.20000076293945,35.0,35.20000076293945,4326.0
+2023-05-17,35.150001525878906,36.04999923706055,35.0,35.849998474121094,476.0
+2023-05-18,35.849998474121094,36.400001525878906,35.79999923706055,35.849998474121094,758.0
+2023-05-21,33.70000076293945,34.099998474121094,33.0,33.95000076293945,900.0
+2023-05-22,33.95000076293945,34.099998474121094,33.29999923706055,33.349998474121094,475.0
+2023-05-23,33.349998474121094,34.54999923706055,33.25,34.29999923706055,900.0
+2023-05-24,34.29999923706055,34.599998474121094,33.54999923706055,33.79999923706055,688.0
+2023-05-25,33.79999923706055,34.45000076293945,33.5,34.25,8000.0
+2023-05-28,34.400001525878906,34.400001525878906,33.75,33.79999923706055,754.0
+2023-05-29,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,2099.0
+2023-05-30,33.400001525878906,33.849998474121094,32.900001525878906,33.45000076293945,1000.0
+2023-05-31,33.79999923706055,34.0,33.400001525878906,33.95000076293945,500.0
+2023-06-01,34.04999923706055,34.20000076293945,33.599998474121094,33.599998474121094,480.0
+2023-06-04,33.75,34.0,33.599998474121094,34.0,649.0
+2023-06-05,34.0,34.5,33.75,33.79999923706055,500.0
+2023-06-06,33.79999923706055,34.20000076293945,33.650001525878906,34.0,500.0
+2023-06-07,34.0,34.54999923706055,33.900001525878906,34.400001525878906,500.0
+2023-06-08,34.04999923706055,34.20000076293945,33.599998474121094,33.599998474121094,1722.0
+2023-06-11,35.650001525878906,36.04999923706055,35.150001525878906,35.400001525878906,500.0
+2023-06-12,35.599998474121094,35.599998474121094,34.79999923706055,34.849998474121094,500.0
+2023-06-13,35.04999923706055,35.25,34.650001525878906,34.70000076293945,600.0
+2023-06-14,34.650001525878906,34.95000076293945,34.25,34.54999923706055,518.0
+2023-06-15,34.54999923706055,34.849998474121094,34.349998474121094,34.349998474121094,1646.0
+2023-06-18,34.45000076293945,34.79999923706055,34.45000076293945,34.599998474121094,773.0
+2023-06-19,34.70000076293945,35.54999923706055,34.5,34.79999923706055,2312186.0
+2023-06-20,34.79999923706055,35.150001525878906,34.599998474121094,34.95000076293945,1053933.0
+2023-06-21,34.95000076293945,35.0,34.45000076293945,34.54999923706055,524747.0
+2023-06-22,34.70000076293945,35.099998474121094,34.349998474121094,34.599998474121094,853517.0
+2023-07-02,34.79999923706055,35.349998474121094,34.650001525878906,35.20000076293945,1195514.0
+2023-07-03,35.29999923706055,35.45000076293945,34.900001525878906,35.0,518898.0
+2023-07-04,35.25,36.45000076293945,34.900001525878906,36.400001525878906,2420351.0
+2023-07-05,36.54999923706055,37.099998474121094,36.04999923706055,36.20000076293945,1827548.0
+2023-07-06,36.20000076293945,36.45000076293945,35.79999923706055,36.20000076293945,660786.0
+2023-07-09,36.29999923706055,38.04999923706055,36.04999923706055,37.650001525878906,2544639.0
+2023-07-10,37.849998474121094,37.95000076293945,37.04999923706055,37.45000076293945,1242653.0
+2023-07-11,37.400001525878906,37.54999923706055,36.29999923706055,36.45000076293945,1156333.0
+2023-07-12,36.25,36.849998474121094,35.95000076293945,36.70000076293945,1023721.0
+2023-07-13,36.650001525878906,36.900001525878906,35.79999923706055,36.04999923706055,876252.0
+2023-07-16,36.349998474121094,37.400001525878906,35.79999923706055,37.0,1604816.0
+2023-07-17,37.0,37.25,36.599998474121094,36.95000076293945,878518.0
+2023-07-18,36.75,36.95000076293945,35.70000076293945,36.0,1421220.0
+2023-07-19,36.0,36.04999923706055,35.25,35.54999923706055,974758.0
+2023-07-20,35.54999923706055,35.79999923706055,35.099998474121094,35.45000076293945,610297.0
+2023-07-23,35.45000076293945,35.45000076293945,34.75,35.099998474121094,509476.0
+2023-07-24,34.849998474121094,35.650001525878906,34.79999923706055,35.29999923706055,585503.0
+2023-07-25,35.5,36.099998474121094,35.400001525878906,35.849998474121094,757943.0
+2023-07-26,35.95000076293945,35.95000076293945,35.349998474121094,35.45000076293945,306730.0
+2023-07-27,35.650001525878906,35.650001525878906,35.0,35.349998474121094,460621.0
+2023-07-30,35.900001525878906,36.45000076293945,35.5,36.20000076293945,1266109.0
+2023-07-31,36.45000076293945,36.45000076293945,35.54999923706055,35.75,516799.0
+2023-08-01,37.099998474121094,37.599998474121094,36.20000076293945,36.25,2708242.0
+2023-08-02,36.099998474121094,36.20000076293945,35.400001525878906,35.5,930891.0
+2023-08-03,35.5,35.75,34.849998474121094,35.29999923706055,539408.0
+2023-08-06,35.5,35.5,33.75,33.79999923706055,1029993.0
+2023-08-07,33.599998474121094,34.150001525878906,33.25,33.5,860052.0
+2023-08-08,33.599998474121094,33.79999923706055,33.29999923706055,33.5,394916.0
+2023-08-09,32.20000076293945,32.79999923706055,31.600000381469727,32.75,1321970.0
+2023-08-10,32.79999923706055,33.349998474121094,32.650001525878906,33.0,418144.0
+2023-08-13,33.0,33.29999923706055,32.900001525878906,32.900001525878906,404110.0
+2023-08-14,32.849998474121094,32.95000076293945,32.20000076293945,32.45000076293945,501521.0
+2023-08-15,32.400001525878906,32.400001525878906,31.850000381469727,31.850000381469727,291950.0
+2023-08-16,31.850000381469727,32.45000076293945,31.549999237060547,32.099998474121094,345446.0
+2023-08-17,32.099998474121094,32.400001525878906,31.850000381469727,32.25,356934.0
+2023-08-20,32.349998474121094,34.150001525878906,32.349998474121094,33.349998474121094,1414450.0
+2023-08-21,33.349998474121094,33.70000076293945,32.45000076293945,32.650001525878906,407463.0
+2023-08-22,32.849998474121094,33.04999923706055,32.400001525878906,32.75,246400.0
+2023-08-23,32.75,32.900001525878906,32.20000076293945,32.20000076293945,228387.0
+2023-08-24,32.25,32.75,32.20000076293945,32.45000076293945,177292.0
+2023-08-27,32.45000076293945,33.650001525878906,32.349998474121094,33.0,740310.0
+2023-08-28,33.099998474121094,33.25,32.54999923706055,32.599998474121094,383157.0
+2023-08-29,32.599998474121094,33.20000076293945,32.54999923706055,32.650001525878906,500727.0
+2023-08-30,32.70000076293945,33.54999923706055,32.599998474121094,33.45000076293945,653315.0
+2023-08-31,33.349998474121094,33.70000076293945,33.099998474121094,33.150001525878906,573033.0
+2023-09-03,33.25,33.650001525878906,32.70000076293945,32.79999923706055,641080.0
+2023-09-04,32.95000076293945,32.95000076293945,32.25,32.349998474121094,565349.0
+2023-09-05,32.29999923706055,32.849998474121094,31.950000762939453,32.099998474121094,497030.0
+2023-09-06,32.150001525878906,32.45000076293945,31.950000762939453,32.29999923706055,316602.0
+2023-09-07,32.20000076293945,32.400001525878906,31.799999237060547,31.899999618530273,416713.0
+2023-09-10,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2023-09-11,32.150001525878906,33.099998474121094,31.950000762939453,32.70000076293945,866063.0
+2023-09-12,32.79999923706055,32.900001525878906,32.04999923706055,32.54999923706055,522879.0
+2023-09-13,32.400001525878906,33.099998474121094,32.150001525878906,32.650001525878906,561625.0
+2023-09-14,32.70000076293945,33.5,32.650001525878906,33.0,741359.0
+2023-09-17,33.29999923706055,34.5,33.0,34.29999923706055,2384139.0
+2023-09-18,34.400001525878906,34.849998474121094,33.599998474121094,33.95000076293945,1278755.0
+2023-09-19,33.95000076293945,34.150001525878906,33.20000076293945,33.349998474121094,609693.0
+2023-09-20,33.400001525878906,33.5,32.849998474121094,33.0,471694.0
+2023-09-21,33.099998474121094,33.400001525878906,32.95000076293945,33.20000076293945,356142.0
+2023-09-25,33.45000076293945,33.900001525878906,32.79999923706055,32.849998474121094,693848.0
+2023-09-26,32.75,33.0,32.400001525878906,32.400001525878906,505139.0
+2023-09-27,32.45000076293945,32.70000076293945,32.29999923706055,32.70000076293945,491973.0
+2023-09-28,32.70000076293945,32.849998474121094,32.20000076293945,32.5,640096.0
+2023-10-01,32.5,32.5,32.5,32.5,0.0
+2023-10-02,32.20000076293945,32.349998474121094,31.850000381469727,31.850000381469727,527164.0
+2023-10-03,31.950000762939453,32.25,31.649999618530273,32.0,349521.0
+2023-10-04,32.0,32.150001525878906,31.700000762939453,31.700000762939453,218874.0
+2023-10-05,31.649999618530273,32.150001525878906,31.649999618530273,31.950000762939453,191438.0
+2023-10-08,31.950000762939453,31.950000762939453,30.649999618530273,31.5,469702.0
+2023-10-09,31.450000762939453,31.649999618530273,30.950000762939453,31.049999237060547,363373.0
+2023-10-10,31.299999237060547,31.350000381469727,30.450000762939453,30.5,379452.0
+2023-10-11,30.350000381469727,30.700000762939453,28.399999618530273,29.049999237060547,638511.0
+2023-10-12,29.0,29.899999618530273,28.649999618530273,29.899999618530273,239404.0
+2023-10-15,29.799999237060547,30.549999237060547,29.649999618530273,29.850000381469727,142696.0
+2023-10-16,29.799999237060547,30.200000762939453,29.649999618530273,30.0,150658.0
+2023-10-17,29.700000762939453,30.549999237060547,29.700000762939453,30.0,196799.0
+2023-10-18,29.950000762939453,30.100000381469727,28.850000381469727,28.850000381469727,403936.0
+2023-10-19,28.899999618530273,29.5,28.899999618530273,29.100000381469727,221611.0
+2023-10-22,28.799999237060547,28.899999618530273,27.850000381469727,28.75,289140.0
+2023-10-23,28.25,28.700000762939453,27.799999237060547,27.799999237060547,310123.0
+2023-10-24,27.799999237060547,28.25,26.950000762939453,27.700000762939453,253494.0
+2023-10-25,27.700000762939453,28.200000762939453,27.450000762939453,28.149999618530273,169683.0
+2023-10-26,28.149999618530273,28.799999237060547,27.850000381469727,27.899999618530273,364766.0
+2023-10-29,27.899999618530273,28.25,27.549999237060547,28.0,146699.0
+2023-10-30,28.100000381469727,28.299999237060547,27.25,27.299999237060547,641432.0
+2023-10-31,27.450000762939453,27.799999237060547,27.149999618530273,27.399999618530273,580872.0
+2023-11-01,27.399999618530273,27.399999618530273,26.899999618530273,27.200000762939453,469707.0
+2023-11-02,27.200000762939453,28.0,26.950000762939453,27.399999618530273,657194.0
+2023-11-05,27.700000762939453,28.649999618530273,27.350000381469727,28.549999237060547,813475.0
+2023-11-06,28.549999237060547,28.600000381469727,28.0,28.399999618530273,362524.0
+2023-11-07,28.299999237060547,29.200000762939453,28.200000762939453,29.0,454976.0
+2023-11-08,28.299999237060547,28.299999237060547,27.200000762939453,27.850000381469727,1026515.0
+2023-11-09,27.75,28.350000381469727,27.350000381469727,27.899999618530273,351571.0
+2023-11-12,27.950000762939453,28.25,27.649999618530273,28.0,262286.0
+2023-11-13,28.049999237060547,28.049999237060547,27.5,27.700000762939453,252131.0
+2023-11-14,27.549999237060547,27.799999237060547,27.450000762939453,27.600000381469727,264429.0
+2023-11-15,27.850000381469727,27.899999618530273,27.600000381469727,27.850000381469727,169762.0
+2023-11-16,28.049999237060547,28.350000381469727,27.850000381469727,28.149999618530273,270121.0
+2023-11-19,28.149999618530273,29.0,28.149999618530273,29.0,446974.0
+2023-11-20,29.149999618530273,29.600000381469727,29.0,29.0,344025.0
+2023-11-21,29.0,29.299999237060547,28.450000762939453,29.049999237060547,272474.0
+2023-11-22,29.100000381469727,29.25,28.649999618530273,28.700000762939453,103077.0
+2023-11-23,29.100000381469727,29.25,28.649999618530273,28.700000762939453,103077.0
+2023-11-26,29.75,30.399999618530273,29.75,30.100000381469727,449820.0
+2023-11-27,30.399999618530273,30.5,30.049999237060547,30.450000762939453,335561.0
+2023-11-28,30.350000381469727,30.950000762939453,30.100000381469727,30.799999237060547,504689.0
+2023-11-29,30.799999237060547,31.299999237060547,30.600000381469727,30.75,414773.0
+2023-11-30,30.850000381469727,31.049999237060547,30.299999237060547,30.799999237060547,212688.0
+2023-12-03,31.0,31.299999237060547,30.799999237060547,30.850000381469727,249118.0
+2023-12-04,30.700000762939453,30.950000762939453,30.5,30.600000381469727,133223.0
+2023-12-05,31.0,31.850000381469727,30.5,30.700000762939453,1058366.0
+2023-12-06,30.700000762939453,30.700000762939453,30.399999618530273,30.5,203997.0
+2023-12-07,30.5,30.700000762939453,29.549999237060547,29.75,754074.0
+2023-12-10,30.0,30.0,29.100000381469727,29.600000381469727,763132.0
+2023-12-11,29.700000762939453,30.25,29.649999618530273,30.100000381469727,508760.0
+2023-12-12,30.100000381469727,31.299999237060547,30.100000381469727,31.0,1378096.0
+2023-12-13,31.200000762939453,31.549999237060547,31.0,31.450000762939453,762844.0
+2023-12-14,31.5,31.799999237060547,31.0,31.200000762939453,651326.0
+2023-12-17,31.350000381469727,31.350000381469727,31.049999237060547,31.149999618530273,221278.0
+2023-12-18,31.5,34.150001525878906,31.399999618530273,33.900001525878906,3937310.0
+2023-12-19,33.75,34.20000076293945,33.04999923706055,33.349998474121094,1382171.0
+2023-12-20,33.349998474121094,33.75,33.0,33.349998474121094,676111.0
+2023-12-21,33.349998474121094,34.0,33.099998474121094,33.45000076293945,869958.0
+2023-12-24,34.0,35.0,33.900001525878906,34.400001525878906,1575982.0
+2023-12-25,34.5,34.70000076293945,34.0,34.150001525878906,632528.0
+2023-12-26,34.349998474121094,34.349998474121094,33.45000076293945,33.599998474121094,850812.0
+2023-12-27,33.599998474121094,34.099998474121094,33.29999923706055,33.79999923706055,622129.0
+2023-12-28,33.599998474121094,34.400001525878906,33.599998474121094,34.099998474121094,792473.0
+2023-12-31,34.150001525878906,34.849998474121094,34.0,34.5,1063056.0
+2024-01-01,34.20000076293945,34.599998474121094,34.099998474121094,34.29999923706055,425539.0
+2024-01-02,34.79999923706055,34.900001525878906,33.70000076293945,34.099998474121094,1175430.0
+2024-01-03,34.29999923706055,34.5,33.900001525878906,33.95000076293945,565968.0
+2024-01-04,33.95000076293945,34.54999923706055,33.650001525878906,34.349998474121094,1039756.0
+2024-01-07,34.29999923706055,34.54999923706055,34.04999923706055,34.04999923706055,703909.0
+2024-01-08,34.04999923706055,34.20000076293945,33.79999923706055,34.0,476797.0
+2024-01-09,34.0,34.0,33.20000076293945,33.20000076293945,506582.0
+2024-01-10,33.20000076293945,33.599998474121094,32.79999923706055,33.54999923706055,763308.0
+2024-01-11,33.54999923706055,33.79999923706055,33.0,33.0,331122.0
+2024-01-14,33.0,33.150001525878906,32.45000076293945,33.0,357383.0
+2024-01-15,33.0,35.79999923706055,33.0,35.650001525878906,3626730.0
+2024-01-16,36.0,39.20000076293945,35.79999923706055,37.099998474121094,8620659.0
+2024-01-17,37.20000076293945,38.54999923706055,36.650001525878906,36.95000076293945,2415349.0
+2024-01-18,37.0,40.0,36.79999923706055,39.400001525878906,5497178.0
+2024-01-21,40.099998474121094,41.54999923706055,39.599998474121094,40.150001525878906,2721573.0
+2024-01-22,40.150001525878906,40.150001525878906,40.150001525878906,40.150001525878906,0.0
+2024-01-23,40.599998474121094,40.79999923706055,39.400001525878906,39.45000076293945,1177374.0
+2024-01-24,39.400001525878906,40.150001525878906,39.150001525878906,39.75,1098004.0
+2024-01-25,39.70000076293945,40.54999923706055,39.5,40.0,951374.0
+2024-01-28,39.95000076293945,40.5,39.45000076293945,39.650001525878906,760013.0
+2024-01-29,39.5,39.599998474121094,38.95000076293945,39.25,820043.0
+2024-01-30,39.0,40.0,38.20000076293945,38.79999923706055,1335039.0
+2024-01-31,37.900001525878906,38.75,37.099998474121094,37.70000076293945,2024886.0
+2024-02-01,37.400001525878906,39.5,37.400001525878906,39.099998474121094,1796146.0
+2024-02-04,39.400001525878906,40.099998474121094,39.349998474121094,39.650001525878906,705731.0
+2024-02-05,39.70000076293945,40.25,39.45000076293945,39.70000076293945,899315.0
+2024-02-06,40.0,40.0,39.400001525878906,39.79999923706055,614225.0
+2024-02-07,39.900001525878906,39.900001525878906,39.349998474121094,39.45000076293945,530789.0
+2024-02-08,39.900001525878906,39.900001525878906,39.349998474121094,39.45000076293945,530789.0
+2024-02-11,40.099998474121094,40.79999923706055,40.04999923706055,40.20000076293945,558503.0
+2024-02-12,40.75,40.75,39.400001525878906,39.70000076293945,781207.0
+2024-02-13,39.70000076293945,41.0,39.400001525878906,40.099998474121094,1488504.0
+2024-02-14,39.95000076293945,40.5,39.70000076293945,39.95000076293945,951362.0
+2024-02-15,40.0,42.0,39.95000076293945,42.0,2533799.0
+2024-02-18,42.599998474121094,44.75,42.599998474121094,44.04999923706055,3804993.0
+2024-02-19,44.099998474121094,44.75,43.349998474121094,44.45000076293945,1564024.0
+2024-02-20,44.20000076293945,46.0,44.04999923706055,45.0,1938470.0
+2024-02-21,45.0,46.95000076293945,44.5,46.599998474121094,2242859.0
+2024-02-25,46.54999923706055,47.5,45.70000076293945,46.20000076293945,1373816.0
+2024-02-26,46.70000076293945,46.70000076293945,44.0,44.150001525878906,1611015.0
+2024-02-27,44.150001525878906,45.150001525878906,43.79999923706055,44.70000076293945,893008.0
+2024-02-28,44.900001525878906,45.25,44.099998474121094,44.150001525878906,695441.0
+2024-02-29,44.5,44.95000076293945,43.79999923706055,44.150001525878906,1434277.0
+2024-03-03,44.04999923706055,46.599998474121094,43.45000076293945,46.0,2302656.0
+2024-03-04,46.0,46.5,44.20000076293945,44.599998474121094,1177763.0
+2024-03-05,44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0.0
+2024-03-06,46.099998474121094,48.5,46.099998474121094,48.0,1617473.0
+2024-03-07,48.20000076293945,48.20000076293945,46.29999923706055,46.29999923706055,1019127.0
+2024-03-10,46.70000076293945,47.95000076293945,46.0,47.900001525878906,1094675.0
+2024-03-11,48.0,48.04999923706055,46.04999923706055,46.79999923706055,562803.0
+2024-03-12,46.79999923706055,47.25,46.04999923706055,46.400001525878906,451212.0
+2024-03-13,46.400001525878906,48.349998474121094,46.099998474121094,47.599998474121094,1257502.0
+2024-03-14,47.79999923706055,47.79999923706055,47.099998474121094,47.349998474121094,373238.0
+2024-03-17,47.349998474121094,48.20000076293945,46.79999923706055,47.900001525878906,562596.0
+2024-03-18,47.29999923706055,48.099998474121094,47.0,48.099998474121094,789923.0
+2024-03-19,48.150001525878906,48.95000076293945,46.849998474121094,46.900001525878906,1145809.0
+2024-03-20,46.900001525878906,47.25,45.75,46.04999923706055,690046.0
+2024-03-21,46.95000076293945,47.29999923706055,46.04999923706055,46.5,530629.0
+2024-03-24,46.150001525878906,47.0,45.79999923706055,45.849998474121094,375661.0
+2024-03-25,45.79999923706055,47.0,44.79999923706055,45.0,635900.0
+2024-03-26,45.0,45.29999923706055,43.349998474121094,44.0,513317.0
+2024-03-27,43.95000076293945,44.650001525878906,43.54999923706055,44.25,450675.0
+2024-03-28,44.349998474121094,44.45000076293945,41.650001525878906,42.5,872654.0
+2024-03-31,38.45000076293945,41.45000076293945,38.45000076293945,40.650001525878906,1511380.0
+2024-04-01,40.599998474121094,44.70000076293945,40.599998474121094,44.70000076293945,1531634.0
+2024-04-02,45.25,45.75,42.45000076293945,44.20000076293945,1168428.0
+2024-04-03,43.79999923706055,44.25,43.0,43.29999923706055,534219.0
+2024-04-04,43.29999923706055,43.70000076293945,41.95000076293945,43.70000076293945,613919.0
+2024-04-14,,,,,
+2024-04-15,43.849998474121094,44.95000076293945,43.849998474121094,44.20000076293945,302705.0
+2024-04-16,44.29999923706055,44.400001525878906,42.400001525878906,42.849998474121094,543550.0
+2024-04-17,42.849998474121094,43.20000076293945,42.20000076293945,42.900001525878906,423858.0
+2024-04-18,43.54999923706055,44.45000076293945,43.099998474121094,43.5,704974.0
+2024-04-21,43.5,44.0,42.900001525878906,43.0,303604.0
+2024-04-22,43.0,43.29999923706055,42.0,42.29999923706055,355868.0
+2024-04-23,43.099998474121094,45.0,42.5,42.599998474121094,1310612.0
+2024-04-24,42.599998474121094,42.75,40.599998474121094,41.79999923706055,506554.0
+2024-04-25,42.0,42.20000076293945,40.95000076293945,41.0,265889.0
+2024-04-28,41.0,41.0,41.0,41.0,0.0
+2024-04-29,39.5,41.599998474121094,39.5,41.29999923706055,628681.0
+2024-04-30,41.70000076293945,42.599998474121094,41.0,42.599998474121094,302679.0
+2024-05-01,42.650001525878906,43.70000076293945,41.79999923706055,43.150001525878906,550086.0
+2024-05-02,43.5,43.5,42.20000076293945,42.349998474121094,268846.0
+2024-05-05,42.099998474121094,42.75,42.0,42.45000076293945,145728.0
+2024-05-06,42.45000076293945,42.95000076293945,41.79999923706055,42.5,322672.0
+2024-05-07,42.5,42.5,41.099998474121094,41.20000076293945,293851.0
+2024-05-08,41.150001525878906,41.900001525878906,41.0,41.900001525878906,266192.0
+2024-05-09,42.150001525878906,42.150001525878906,41.0,41.0,244320.0
+2024-05-12,41.0,41.0,39.75,39.75,266312.0
+2024-05-13,40.0,41.0,40.0,40.849998474121094,398818.0
+2024-05-14,41.0,41.75,40.349998474121094,40.599998474121094,476475.0
+2024-05-15,40.599998474121094,41.20000076293945,40.599998474121094,41.04999923706055,205971.0
+2024-05-16,41.04999923706055,41.599998474121094,40.650001525878906,41.0,244505.0
+2024-05-19,41.0,41.0,41.0,41.0,0.0
+2024-05-20,39.599998474121094,40.20000076293945,39.400001525878906,39.75,219560.0
+2024-05-21,39.79999923706055,40.599998474121094,39.79999923706055,40.0,304307.0
+2024-05-22,40.0,40.099998474121094,39.400001525878906,39.45000076293945,133190.0
+2024-05-23,39.25,39.79999923706055,38.150001525878906,39.0,345251.0
+2024-05-26,38.650001525878906,38.900001525878906,37.95000076293945,38.25,248128.0
+2024-05-27,38.20000076293945,39.5,38.099998474121094,39.400001525878906,450813.0
+2024-05-28,39.349998474121094,39.400001525878906,38.20000076293945,38.45000076293945,152145.0
+2024-05-29,38.599998474121094,39.45000076293945,38.25,39.29999923706055,190086.0
+2024-05-30,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2024-06-02,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2024-06-03,41.650001525878906,42.75,41.599998474121094,42.29999923706055,724373.0
+2024-06-04,42.0,42.70000076293945,41.25,41.400001525878906,225117.0
+2024-06-05,41.400001525878906,41.70000076293945,40.29999923706055,40.95000076293945,220062.0
+2024-06-06,40.95000076293945,41.29999923706055,40.25,40.54999923706055,168643.0
+2024-06-09,40.29999923706055,41.599998474121094,40.0,40.95000076293945,316302.0
+2024-06-10,41.0,41.900001525878906,40.95000076293945,41.20000076293945,233002.0
+2024-06-11,41.20000076293945,42.400001525878906,41.04999923706055,41.5,407984.0
+2024-06-12,41.5,41.900001525878906,40.150001525878906,40.599998474121094,223040.0
+2024-06-13,40.79999923706055,41.5,40.45000076293945,40.95000076293945,205969.0
+2024-06-23,41.0,41.04999923706055,40.099998474121094,40.25,137602.0
+2024-06-24,40.25,40.599998474121094,39.849998474121094,39.849998474121094,152480.0
+2024-06-25,39.79999923706055,40.54999923706055,39.79999923706055,40.25,209519.0
+2024-06-26,40.349998474121094,41.099998474121094,39.95000076293945,40.599998474121094,277263.0
+2024-06-27,40.29999923706055,41.0,40.29999923706055,40.5,182406.0
+2024-06-30,40.5,40.5,40.5,40.5,0.0
+2024-07-01,40.400001525878906,41.400001525878906,40.349998474121094,40.5,367640.0
+2024-07-02,40.599998474121094,41.0,40.25,40.25,276159.0
+2024-07-03,40.25,40.650001525878906,40.099998474121094,40.54999923706055,168869.0
+2024-07-04,40.20000076293945,40.400001525878906,40.0,40.25,131322.0
+2024-07-07,40.29999923706055,40.45000076293945,39.54999923706055,39.650001525878906,243123.0
+2024-07-08,39.599998474121094,39.75,38.75,39.150001525878906,216450.0
+2024-07-09,39.04999923706055,39.54999923706055,39.0,39.45000076293945,160270.0
+2024-07-10,39.45000076293945,39.650001525878906,39.04999923706055,39.04999923706055,171105.0
+2024-07-11,39.20000076293945,40.25,39.04999923706055,39.79999923706055,296489.0
+2024-07-14,39.900001525878906,40.099998474121094,39.45000076293945,39.70000076293945,203078.0
+2024-07-15,39.900001525878906,40.20000076293945,39.45000076293945,39.75,288936.0
+2024-07-16,39.849998474121094,40.95000076293945,39.75,40.849998474121094,573615.0
+2024-07-17,40.900001525878906,41.20000076293945,40.45000076293945,41.0,506383.0
+2024-07-18,41.0,41.29999923706055,40.5,40.95000076293945,338664.0
+2024-07-21,40.95000076293945,41.0,39.95000076293945,40.29999923706055,188000.0
+2024-07-22,40.5,40.5,39.849998474121094,40.400001525878906,294874.0
+2024-07-23,40.400001525878906,40.70000076293945,40.0,40.150001525878906,233140.0
+2024-07-24,40.150001525878906,40.150001525878906,39.54999923706055,40.0,231165.0
+2024-07-25,40.0,40.099998474121094,39.45000076293945,39.70000076293945,281058.0
+2024-07-28,39.75,40.349998474121094,39.599998474121094,39.900001525878906,185619.0
+2024-07-29,40.29999923706055,41.20000076293945,40.150001525878906,40.599998474121094,637678.0
+2024-07-30,40.70000076293945,41.20000076293945,40.0,40.849998474121094,484155.0
+2024-07-31,40.900001525878906,41.0,39.95000076293945,40.04999923706055,243725.0
+2024-08-01,40.04999923706055,40.04999923706055,39.20000076293945,39.650001525878906,261926.0
+2024-08-04,37.0,38.79999923706055,37.0,37.900001525878906,231037.0
+2024-08-05,36.95000076293945,37.29999923706055,34.95000076293945,36.650001525878906,506388.0
+2024-08-06,36.20000076293945,37.70000076293945,36.20000076293945,37.20000076293945,226420.0
+2024-08-07,37.099998474121094,37.95000076293945,37.099998474121094,37.70000076293945,121962.0
+2024-08-08,37.20000076293945,38.29999923706055,36.45000076293945,37.95000076293945,259201.0
+2024-08-11,38.45000076293945,39.45000076293945,38.25,38.400001525878906,285518.0
+2024-08-12,38.400001525878906,38.849998474121094,38.04999923706055,38.099998474121094,293294.0
+2024-08-13,38.099998474121094,38.849998474121094,37.599998474121094,38.5,296751.0
+2024-08-14,38.54999923706055,39.400001525878906,38.5,39.0,422330.0
+2024-08-15,38.95000076293945,39.70000076293945,38.95000076293945,39.099998474121094,426965.0
+2024-08-18,39.45000076293945,39.650001525878906,39.150001525878906,39.400001525878906,438417.0
+2024-08-19,39.400001525878906,40.70000076293945,39.29999923706055,40.25,1008999.0
+2024-08-20,40.349998474121094,40.5,39.79999923706055,39.849998474121094,408453.0
+2024-08-21,39.849998474121094,40.849998474121094,39.599998474121094,40.79999923706055,629420.0
+2024-08-22,40.900001525878906,41.25,40.150001525878906,40.349998474121094,879625.0
+2024-08-25,40.29999923706055,41.5,39.95000076293945,40.849998474121094,1845351.0
+2024-08-26,41.0,41.900001525878906,40.849998474121094,41.70000076293945,1505898.0
+2024-08-27,41.95000076293945,42.79999923706055,41.650001525878906,42.29999923706055,1859416.0
+2024-08-28,42.29999923706055,43.650001525878906,42.150001525878906,43.349998474121094,1636736.0
+2024-08-29,43.5,44.0,42.75,43.95000076293945,797684.0
+2024-09-01,44.099998474121094,44.79999923706055,43.79999923706055,44.29999923706055,1404407.0
+2024-09-02,44.29999923706055,44.70000076293945,43.5,44.0,416686.0
+2024-09-03,44.0,44.20000076293945,42.75,42.79999923706055,515741.0
+2024-09-04,42.400001525878906,44.45000076293945,41.95000076293945,42.20000076293945,1669608.0
+2024-09-05,42.20000076293945,43.099998474121094,41.45000076293945,42.0,995184.0
+2024-09-08,42.0,42.0,40.79999923706055,41.20000076293945,1308646.0
+2024-09-09,41.70000076293945,41.75,40.650001525878906,41.0,1629004.0
+2024-09-10,41.29999923706055,42.70000076293945,41.25,42.70000076293945,1125562.0
+2024-09-11,42.70000076293945,42.900001525878906,41.599998474121094,41.900001525878906,1687997.0
+2024-09-12,42.20000076293945,42.599998474121094,42.04999923706055,42.349998474121094,401720.0
+2024-09-15,42.349998474121094,43.5,42.349998474121094,43.099998474121094,467788.0
+2024-09-16,43.150001525878906,43.349998474121094,42.099998474121094,42.349998474121094,666774.0
+2024-09-17,42.349998474121094,42.900001525878906,42.0,42.849998474121094,710272.0
+2024-09-18,42.849998474121094,43.099998474121094,42.400001525878906,42.79999923706055,423460.0
+2024-09-19,43.0,44.75,42.5,44.75,3011702.0
+2024-09-22,44.75,45.349998474121094,43.849998474121094,43.95000076293945,638551.0
+2024-09-24,44.0,44.45000076293945,43.400001525878906,43.5,494443.0
+2024-09-25,43.5,44.400001525878906,43.5,44.099998474121094,491695.0
+2024-09-26,44.099998474121094,44.150001525878906,43.45000076293945,44.0,345710.0
+2024-09-29,43.900001525878906,43.900001525878906,42.900001525878906,42.900001525878906,369147.0
+2024-09-30,42.900001525878906,43.900001525878906,42.5,43.900001525878906,472249.0
+2024-10-01,43.599998474121094,43.599998474121094,43.0,43.20000076293945,331097.0
+2024-10-02,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2024-10-03,41.599998474121094,42.5,41.29999923706055,41.29999923706055,259781.0
+2024-10-06,41.29999923706055,41.70000076293945,39.70000076293945,39.79999923706055,264402.0
+2024-10-07,39.70000076293945,40.599998474121094,39.599998474121094,40.599998474121094,339219.0
+2024-10-08,40.599998474121094,40.70000076293945,39.849998474121094,40.099998474121094,293221.0
+2024-10-09,40.29999923706055,40.400001525878906,39.95000076293945,40.0,203957.0
+2024-10-10,40.150001525878906,40.75,39.900001525878906,40.0,152542.0
+2024-10-13,40.29999923706055,40.849998474121094,40.29999923706055,40.599998474121094,216049.0
+2024-10-14,40.599998474121094,41.04999923706055,40.150001525878906,40.25,366078.0
+2024-10-15,40.099998474121094,40.79999923706055,40.099998474121094,40.29999923706055,219972.0
+2024-10-16,40.29999923706055,41.349998474121094,40.150001525878906,40.79999923706055,590148.0
+2024-10-17,40.79999923706055,41.400001525878906,40.20000076293945,40.29999923706055,560836.0
+2024-10-20,40.150001525878906,40.400001525878906,39.70000076293945,39.900001525878906,151767.0
+2024-10-21,40.0,40.20000076293945,39.5,39.849998474121094,239968.0
+2024-10-22,39.900001525878906,39.95000076293945,39.29999923706055,39.349998474121094,166887.0
+2024-10-23,39.79999923706055,40.5,39.29999923706055,40.150001525878906,379304.0
+2024-10-24,40.099998474121094,40.150001525878906,39.54999923706055,39.70000076293945,183903.0
+2024-10-27,39.79999923706055,40.5,39.79999923706055,40.0,297995.0
+2024-10-28,39.95000076293945,41.150001525878906,39.849998474121094,41.0,573669.0
+2024-10-29,41.0,41.650001525878906,40.5,40.95000076293945,666592.0
+2024-10-30,41.0,41.29999923706055,40.349998474121094,40.70000076293945,324054.0
+2024-10-31,40.70000076293945,40.70000076293945,39.70000076293945,40.0,318693.0
+2024-11-03,40.04999923706055,40.400001525878906,39.79999923706055,40.099998474121094,203181.0
+2024-11-04,39.79999923706055,39.900001525878906,38.900001525878906,39.45000076293945,456690.0
+2024-11-05,39.150001525878906,39.349998474121094,38.95000076293945,39.099998474121094,372160.0
+2024-11-06,39.25,40.04999923706055,39.0,39.400001525878906,373811.0
+2024-11-07,39.400001525878906,39.54999923706055,38.45000076293945,38.900001525878906,329590.0
+2024-11-10,39.25,39.75,38.95000076293945,39.150001525878906,483189.0
+2024-11-11,38.79999923706055,39.0,38.099998474121094,38.95000076293945,538786.0
+2024-11-12,39.0,39.099998474121094,38.349998474121094,38.400001525878906,272762.0
+2024-11-13,38.400001525878906,39.099998474121094,37.70000076293945,39.0,912911.0
+2024-11-14,39.150001525878906,39.150001525878906,38.54999923706055,38.900001525878906,228282.0
+2024-11-17,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2024-11-18,38.5,38.79999923706055,38.29999923706055,38.45000076293945,192260.0
+2024-11-19,38.25,38.70000076293945,37.900001525878906,38.25,1023232.0
+2024-11-20,38.25,38.25,37.650001525878906,37.79999923706055,240506.0
+2024-11-21,37.79999923706055,38.0,37.0,37.29999923706055,249219.0
+2024-11-24,37.29999923706055,37.400001525878906,36.849998474121094,36.900001525878906,868396.0
+2024-11-25,37.0,37.0,36.25,37.0,796045.0
+2024-11-26,37.0,37.099998474121094,36.400001525878906,36.599998474121094,226597.0
+2024-11-27,36.70000076293945,37.0,36.20000076293945,36.29999923706055,257526.0
+2024-11-28,36.150001525878906,36.400001525878906,35.400001525878906,35.79999923706055,700727.0
+2024-12-01,36.150001525878906,36.400001525878906,35.400001525878906,35.79999923706055,700727.0
+2024-12-02,36.29999923706055,36.45000076293945,35.900001525878906,36.349998474121094,222012.0
+2024-12-03,36.29999923706055,36.79999923706055,36.0,36.70000076293945,219698.0
+2024-12-04,36.45000076293945,37.29999923706055,36.45000076293945,36.5,243614.0
+2024-12-05,36.599998474121094,36.900001525878906,36.45000076293945,36.650001525878906,221596.0
+2024-12-08,36.70000076293945,37.400001525878906,36.70000076293945,37.0,248201.0
+2024-12-09,37.5,37.5,36.650001525878906,36.70000076293945,254946.0
+2024-12-10,36.70000076293945,37.099998474121094,36.45000076293945,37.099998474121094,209368.0
+2024-12-11,37.20000076293945,37.349998474121094,36.650001525878906,37.20000076293945,272003.0
+2024-12-12,37.150001525878906,37.29999923706055,36.54999923706055,37.25,239772.0
+2024-12-15,37.04999923706055,37.70000076293945,37.04999923706055,37.29999923706055,246190.0
+2024-12-16,37.20000076293945,37.29999923706055,36.900001525878906,37.20000076293945,128124.0
+2024-12-17,37.20000076293945,37.29999923706055,36.29999923706055,36.5,292333.0
+2024-12-18,36.349998474121094,36.70000076293945,36.099998474121094,36.5,138544.0
+2024-12-19,36.0,36.349998474121094,35.650001525878906,36.0,234243.0
+2024-12-22,36.349998474121094,36.400001525878906,34.900001525878906,34.900001525878906,220601.0
+2024-12-23,35.04999923706055,35.099998474121094,34.45000076293945,34.849998474121094,172352.0
+2024-12-24,34.95000076293945,35.0,34.29999923706055,35.0,227107.0
+2024-12-25,35.0,35.70000076293945,35.0,35.0,108530.0
+2024-12-26,35.349998474121094,35.349998474121094,34.849998474121094,35.099998474121094,60859.0
+2024-12-29,35.099998474121094,36.0,35.099998474121094,35.400001525878906,336760.0
+2024-12-30,35.650001525878906,36.5,35.650001525878906,36.29999923706055,383065.0
+2024-12-31,36.29999923706055,37.0,36.099998474121094,36.70000076293945,285964.0
+2025-01-01,36.5,37.04999923706055,36.29999923706055,36.75,197527.0
+2025-01-02,36.75,37.0,36.099998474121094,36.29999923706055,259315.0
+2025-01-05,36.400001525878906,36.400001525878906,35.70000076293945,35.900001525878906,234846.0
+2025-01-06,35.900001525878906,36.599998474121094,35.349998474121094,36.400001525878906,325287.0
+2025-01-07,36.400001525878906,37.599998474121094,36.04999923706055,37.54999923706055,1750488.0
+2025-01-08,37.54999923706055,38.04999923706055,37.0,37.0,790124.0
+2025-01-09,37.0,37.0,37.0,37.0,0.0
+2025-01-12,37.75,37.95000076293945,37.20000076293945,37.599998474121094,353688.0
+2025-01-13,37.650001525878906,38.75,37.29999923706055,38.54999923706055,1020362.0
+2025-01-14,38.54999923706055,38.70000076293945,38.150001525878906,38.45000076293945,330804.0
+2025-01-15,38.45000076293945,38.79999923706055,38.0,38.150001525878906,249039.0
+2025-01-16,38.25,38.25,37.79999923706055,37.79999923706055,235216.0
+2025-01-19,37.79999923706055,38.45000076293945,37.70000076293945,38.45000076293945,275621.0
+2025-01-20,38.5,38.54999923706055,37.95000076293945,38.150001525878906,291501.0
+2025-01-21,38.150001525878906,38.599998474121094,38.0,38.349998474121094,285250.0
+2025-01-22,38.150001525878906,38.29999923706055,37.849998474121094,38.04999923706055,311197.0
+2025-01-23,38.099998474121094,38.20000076293945,37.75,37.900001525878906,161734.0
+2025-01-26,37.70000076293945,38.5,37.70000076293945,38.29999923706055,501278.0
+2025-01-27,38.29999923706055,39.0,38.099998474121094,38.75,513925.0
+2025-01-28,38.75,38.75,38.75,38.75,0.0
+2025-01-29,38.400001525878906,38.75,38.0,38.0,256222.0
+2025-01-30,37.79999923706055,38.54999923706055,37.79999923706055,38.04999923706055,139518.0
+2025-02-02,38.0,38.150001525878906,37.70000076293945,37.70000076293945,258420.0
+2025-02-03,37.79999923706055,37.79999923706055,37.20000076293945,37.70000076293945,253436.0
+2025-02-04,37.650001525878906,37.900001525878906,37.599998474121094,37.79999923706055,731893.0
+2025-02-05,37.900001525878906,38.20000076293945,37.75,38.0,2008406.0
+2025-02-06,38.29999923706055,38.54999923706055,37.95000076293945,38.0,1397753.0
+2025-02-09,38.099998474121094,38.29999923706055,37.849998474121094,38.0,534634.0
+2025-02-10,38.150001525878906,38.150001525878906,37.54999923706055,37.54999923706055,474196.0
+2025-02-11,37.349998474121094,37.599998474121094,36.79999923706055,36.849998474121094,779897.0
+2025-02-12,36.79999923706055,36.95000076293945,35.70000076293945,35.75,771189.0
+2025-02-13,35.79999923706055,36.29999923706055,35.70000076293945,36.099998474121094,899060.0
+2025-02-16,36.29999923706055,36.70000076293945,36.0,36.29999923706055,672874.0
+2025-02-17,36.400001525878906,36.400001525878906,35.70000076293945,36.0,566094.0
+2025-02-18,35.900001525878906,36.04999923706055,35.79999923706055,35.849998474121094,237915.0
+2025-02-19,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0
+2025-02-20,35.79999923706055,36.70000076293945,35.79999923706055,36.5,537173.0
+2025-02-24,36.599998474121094,36.599998474121094,35.54999923706055,35.599998474121094,584405.0
+2025-02-25,35.45000076293945,35.45000076293945,34.400001525878906,34.95000076293945,486744.0
+2025-02-26,35.0,35.0,34.04999923706055,34.45000076293945,478708.0
+2025-02-27,34.5,34.70000076293945,34.099998474121094,34.25,206489.0
+2025-03-02,34.20000076293945,34.45000076293945,32.849998474121094,32.849998474121094,313561.0
+2025-03-03,32.849998474121094,33.5,31.75,32.400001525878906,535738.0
+2025-03-04,32.45000076293945,32.599998474121094,31.399999618530273,31.549999237060547,661800.0
+2025-03-05,31.700000762939453,31.850000381469727,30.549999237060547,30.950000762939453,514214.0
+2025-03-06,31.149999618530273,31.200000762939453,29.899999618530273,30.25,501517.0
+2025-03-09,30.299999237060547,30.450000762939453,29.299999237060547,29.600000381469727,342105.0
+2025-03-10,29.600000381469727,29.75,28.299999237060547,28.600000381469727,544457.0
+2025-03-11,28.200000762939453,30.0,27.5,29.5,1687000.0
+2025-03-12,30.0,30.100000381469727,29.25,29.450000762939453,403060.0
+2025-03-13,29.450000762939453,30.200000762939453,29.450000762939453,29.600000381469727,319232.0
+2025-03-16,29.75,30.799999237060547,29.649999618530273,30.450000762939453,264355.0
+2025-03-17,30.700000762939453,30.899999618530273,29.950000762939453,30.299999237060547,432242.0
+2025-03-18,30.299999237060547,30.299999237060547,29.649999618530273,29.899999618530273,259433.0
+2025-03-19,29.899999618530273,29.899999618530273,28.850000381469727,29.0,302686.0
+2025-03-20,29.0,29.0,29.0,29.0,0.0
+2025-03-23,28.75,29.149999618530273,28.399999618530273,28.5,164482.0
+2025-03-24,28.549999237060547,29.100000381469727,28.200000762939453,29.0,164526.0
+2025-03-25,29.200000762939453,29.350000381469727,28.649999618530273,29.049999237060547,256437.0
+2025-03-26,29.100000381469727,30.5,29.100000381469727,30.450000762939453,372564.0
+2025-03-27,30.5,31.200000762939453,29.950000762939453,31.200000762939453,465434.0
+2025-04-03,30.100000381469727,30.799999237060547,29.100000381469727,29.75,492873.0
+2025-04-06,26.899999618530273,28.799999237060547,26.799999237060547,26.799999237060547,681864.0
+2025-04-07,26.25,27.350000381469727,24.959999084472656,26.850000381469727,753193.0
+2025-04-08,28.0,28.350000381469727,27.049999237060547,28.100000381469727,506036.0
+2025-04-09,27.5,27.899999618530273,26.600000381469727,26.700000762939453,355906.0
+2025-04-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2025-04-13,28.450000762939453,29.350000381469727,28.299999237060547,29.149999618530273,445262.0
+2025-04-14,29.200000762939453,29.549999237060547,28.799999237060547,29.299999237060547,381418.0
+2025-04-15,29.299999237060547,29.600000381469727,28.600000381469727,28.600000381469727,370041.0
+2025-04-16,28.549999237060547,28.850000381469727,28.350000381469727,28.549999237060547,213115.0
+2025-04-17,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0
+2025-04-20,28.0,29.0,28.0,28.850000381469727,309467.0
+2025-04-21,29.0,29.0,28.0,28.100000381469727,396417.0
+2025-04-22,27.899999618530273,28.200000762939453,27.700000762939453,28.200000762939453,213895.0
+2025-04-23,28.299999237060547,28.700000762939453,28.149999618530273,28.25,247760.0
+2025-04-24,28.299999237060547,28.5,28.049999237060547,28.5,233375.0
+2025-04-27,28.600000381469727,28.950000762939453,28.600000381469727,28.850000381469727,255425.0
+2025-04-28,29.0,29.0,28.399999618530273,28.5,357294.0
+2025-04-29,28.600000381469727,28.899999618530273,28.399999618530273,28.399999618530273,217009.0
+2025-04-30,28.399999618530273,28.399999618530273,27.600000381469727,27.899999618530273,351436.0
+2025-05-01,27.649999618530273,27.799999237060547,27.450000762939453,27.700000762939453,213178.0
+2025-05-04,27.950000762939453,28.149999618530273,27.549999237060547,27.700000762939453,155846.0
+2025-05-05,27.700000762939453,28.299999237060547,27.600000381469727,28.149999618530273,251660.0
+2025-05-06,28.149999618530273,28.350000381469727,26.899999618530273,26.899999618530273,724941.0
+2025-05-07,27.0,27.149999618530273,26.399999618530273,26.799999237060547,388712.0
+2025-05-08,26.600000381469727,26.899999618530273,26.299999237060547,26.350000381469727,234314.0
+2025-05-11,26.399999618530273,26.549999237060547,25.850000381469727,25.950000762939453,195056.0
+2025-05-12,25.950000762939453,26.850000381469727,25.950000762939453,26.799999237060547,215062.0
+2025-05-13,26.899999618530273,27.200000762939453,26.700000762939453,27.100000381469727,211711.0
+2025-05-14,28.200000762939453,29.549999237060547,27.899999618530273,28.649999618530273,2127615.0
+2025-05-15,28.899999618530273,29.350000381469727,28.399999618530273,28.549999237060547,960058.0
+2025-05-18,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0
+2025-05-19,29.850000381469727,30.25,29.200000762939453,29.200000762939453,665839.0
+2025-05-20,29.399999618530273,30.649999618530273,29.149999618530273,30.149999618530273,992491.0
+2025-05-21,30.399999618530273,30.399999618530273,29.049999237060547,29.299999237060547,409718.0
+2025-05-22,29.049999237060547,29.5,28.700000762939453,28.850000381469727,567524.0
+2025-05-25,28.799999237060547,29.950000762939453,28.5,29.399999618530273,716093.0
+2025-05-26,29.5,29.850000381469727,28.649999618530273,29.450000762939453,502406.0
+2025-05-27,29.399999618530273,29.450000762939453,27.950000762939453,28.399999618530273,623166.0
+2025-05-28,28.399999618530273,28.75,28.149999618530273,28.350000381469727,255999.0
+2025-05-29,28.399999618530273,28.700000762939453,28.049999237060547,28.25,225470.0
+2025-06-01,28.25,28.25,27.450000762939453,27.850000381469727,259146.0
+2025-06-02,27.799999237060547,28.100000381469727,27.600000381469727,27.799999237060547,224399.0
+2025-06-03,27.75,28.25,27.75,28.0,167313.0
+2025-06-04,27.899999618530273,28.25,27.799999237060547,27.950000762939453,173791.0
+2025-06-11,28.299999237060547,28.649999618530273,28.0,28.100000381469727,204268.0
+2025-06-12,27.549999237060547,27.700000762939453,26.600000381469727,26.700000762939453,368455.0
+2025-06-15,24.299999237060547,26.350000381469727,24.219999313354492,26.0,431570.0
+2025-06-16,26.049999237060547,26.950000762939453,26.049999237060547,26.549999237060547,181394.0
+2025-06-17,26.5,27.0,25.75,25.899999618530273,312427.0
+2025-06-18,26.0,26.0,24.799999237060547,25.149999618530273,264262.0
+2025-06-19,25.25,25.75,24.899999618530273,25.0,295175.0
+2025-06-22,25.399999618530273,26.299999237060547,25.149999618530273,25.299999237060547,298003.0
+2025-06-23,25.799999237060547,25.950000762939453,25.5,25.600000381469727,213434.0
+2025-06-24,26.600000381469727,27.350000381469727,26.350000381469727,27.25,447651.0
+2025-06-25,27.899999618530273,27.899999618530273,27.350000381469727,27.649999618530273,283622.0
+2025-06-26,27.649999618530273,27.899999618530273,27.450000762939453,27.75,247938.0
+2025-06-29,28.200000762939453,28.920000076293945,28.1200008392334,28.920000076293945,336545.0
+2025-06-30,28.979999542236328,29.0,28.6200008392334,28.979999542236328,318514.0
+2025-07-01,29.0,29.200000762939453,28.3799991607666,28.5,286538.0
+2025-07-02,28.520000457763672,28.540000915527344,28.0,28.299999237060547,248046.0
+2025-07-03,28.200000762939453,28.479999542236328,28.200000762939453,28.31999969482422,159755.0
+2025-07-06,28.600000381469727,30.399999618530273,28.579999923706055,29.860000610351562,1103772.0
+2025-07-07,29.860000610351562,30.020000457763672,29.299999237060547,29.84000015258789,356001.0
+2025-07-08,29.799999237060547,29.799999237060547,29.079999923706055,29.15999984741211,310152.0
+2025-07-09,29.0,29.399999618530273,28.780000686645508,29.299999237060547,291658.0
+2025-07-10,29.260000228881836,29.8799991607666,29.18000030517578,29.8799991607666,448929.0
+2025-07-13,30.15999984741211,31.520000457763672,30.15999984741211,30.440000534057617,1843069.0
+2025-07-14,30.440000534057617,31.020000457763672,29.719999313354492,30.219999313354492,615443.0
+2025-07-15,30.31999969482422,30.540000915527344,29.860000610351562,29.920000076293945,284650.0
+2025-07-16,29.920000076293945,30.260000228881836,29.299999237060547,29.5,212757.0
+2025-07-17,29.5,29.5,29.5,29.5,0.0
+2025-07-20,29.200000762939453,29.780000686645508,29.15999984741211,29.200000762939453,162739.0
+2025-07-21,29.18000030517578,29.3799991607666,28.760000228881836,28.979999542236328,221464.0
+2025-07-22,29.0,29.100000381469727,28.1200008392334,28.1200008392334,215971.0
+2025-07-23,28.020000457763672,29.0,28.020000457763672,28.399999618530273,140394.0
+2025-07-24,28.399999618530273,28.479999542236328,27.739999771118164,27.799999237060547,232572.0
+2025-07-27,27.799999237060547,28.5,27.799999237060547,28.360000610351562,224033.0
+2025-07-28,28.360000610351562,28.440000534057617,27.780000686645508,28.059999465942383,171121.0
+2025-07-29,28.15999984741211,28.15999984741211,27.559999465942383,27.81999969482422,130182.0
+2025-07-30,27.899999618530273,28.18000030517578,27.6200008392334,28.0,88190.0
+2025-07-31,27.979999542236328,28.139999389648438,27.799999237060547,27.940000534057617,83470.0
+2025-08-03,27.600000381469727,27.899999618530273,27.299999237060547,27.6200008392334,129353.0
+2025-08-04,27.639999389648438,27.959999084472656,27.399999618530273,27.65999984741211,153606.0
+2025-08-05,27.799999237060547,27.84000015258789,27.459999084472656,27.65999984741211,123779.0
+2025-08-06,27.739999771118164,28.860000610351562,27.739999771118164,28.5,428484.0
+2025-08-07,28.780000686645508,28.799999237060547,28.360000610351562,28.459999084472656,172732.0
+2025-08-10,28.959999084472656,29.020000457763672,28.459999084472656,28.559999465942383,169763.0
+2025-08-11,28.600000381469727,28.600000381469727,27.940000534057617,27.979999542236328,136668.0
+2025-08-12,27.979999542236328,28.280000686645508,27.760000228881836,27.860000610351562,128651.0
+2025-08-13,28.3799991607666,28.3799991607666,27.719999313354492,27.81999969482422,99493.0
+2025-08-14,27.520000457763672,28.68000030517578,27.520000457763672,28.020000457763672,119680.0
+2025-08-17,27.8799991607666,28.219999313354492,27.81999969482422,27.899999618530273,243033.0
+2025-08-18,27.899999618530273,28.040000915527344,27.459999084472656,27.5,269043.0
+2025-08-19,27.5,27.799999237060547,27.299999237060547,27.479999542236328,318496.0
+2025-08-20,27.479999542236328,27.700000762939453,27.219999313354492,27.239999771118164,189496.0
+2025-08-21,27.239999771118164,27.34000015258789,27.0,27.0,196886.0
+2025-08-24,27.040000915527344,27.84000015258789,27.020000457763672,27.520000457763672,237446.0
+2025-08-25,27.479999542236328,27.780000686645508,27.34000015258789,27.579999923706055,166495.0
+2025-08-26,27.600000381469727,27.600000381469727,27.31999969482422,27.360000610351562,145880.0
+2025-08-27,27.520000457763672,27.540000915527344,27.260000228881836,27.280000686645508,119005.0
+2025-08-28,27.299999237060547,28.459999084472656,27.299999237060547,28.280000686645508,607442.0
+2025-08-31,28.299999237060547,28.3799991607666,27.0,27.899999618530273,257406.0
+2025-09-01,27.899999618530273,28.020000457763672,27.479999542236328,27.860000610351562,193180.0
+2025-09-02,27.860000610351562,27.979999542236328,27.420000076293945,27.780000686645508,246255.0
+2025-09-03,27.760000228881836,27.799999237060547,27.5,27.6200008392334,132205.0
+2025-09-04,27.540000915527344,28.100000381469727,27.31999969482422,27.579999923706055,172572.0
diff --git a/data/1214.csv b/data/1214.csv
new file mode 100644
index 0000000000000000000000000000000000000000..20101eaf62133d7bf0e81fb215f6074ef6e166a2
--- /dev/null
+++ b/data/1214.csv
@@ -0,0 +1,3855 @@
+date,open,high,low,close,volume
+2010-06-17,39.39432144165039,39.55189895629883,37.81855010986328,37.97612762451172,1176895.0
+2010-06-20,38.291282653808594,38.60643768310547,37.34581756591797,37.503395080566406,462114.0
+2010-06-21,37.18824005126953,38.76401138305664,37.18824005126953,37.97612762451172,877639.0
+2010-06-22,38.448856353759766,38.60643768310547,37.660972595214844,38.448856353759766,646790.0
+2010-06-23,38.133705139160156,38.448856353759766,37.660972595214844,37.81855010986328,427448.0
+2010-06-24,37.503395080566406,37.660972595214844,37.18824005126953,37.660972595214844,274860.0
+2010-06-27,37.660972595214844,37.660972595214844,37.660972595214844,37.660972595214844,0.0
+2010-06-28,37.660972595214844,37.660972595214844,37.660972595214844,37.660972595214844,0.0
+2010-06-29,37.660972595214844,37.660972595214844,37.660972595214844,37.660972595214844,0.0
+2010-06-30,36.400352478027344,36.55792999267578,35.454891204833984,35.9276237487793,252490.0
+2010-07-01,35.9276237487793,37.18824005126953,35.9276237487793,36.55792999267578,409094.0
+2010-07-04,36.873085021972656,37.18824005126953,35.454891204833984,36.242774963378906,406860.0
+2010-07-05,36.242774963378906,36.400352478027344,35.61246871948242,36.08519744873047,164336.0
+2010-07-06,35.77004623413086,36.55792999267578,35.77004623413086,36.400352478027344,227486.0
+2010-07-07,36.71550750732422,37.030662536621094,36.400352478027344,36.400352478027344,274060.0
+2010-07-08,36.08519744873047,37.503395080566406,36.08519744873047,36.71550750732422,338886.0
+2010-07-11,37.34581756591797,37.97612762451172,36.873085021972656,37.18824005126953,639835.0
+2010-07-12,37.18824005126953,37.81855010986328,37.030662536621094,37.18824005126953,334045.0
+2010-07-13,37.030662536621094,37.030662536621094,36.55792999267578,36.71550750732422,117228.0
+2010-07-14,36.71550750732422,36.71550750732422,36.71550750732422,36.71550750732422,0.0
+2010-07-15,37.18824005126953,38.76401138305664,37.18824005126953,37.81855010986328,738098.0
+2010-07-18,37.660972595214844,39.39432144165039,37.503395080566406,38.448856353759766,863858.0
+2010-07-19,38.76401138305664,38.92158889770508,37.030662536621094,37.18824005126953,472355.0
+2010-07-20,36.873085021972656,37.503395080566406,36.873085021972656,37.030662536621094,198819.0
+2010-07-21,37.18824005126953,37.18824005126953,35.29731369018555,35.77004623413086,280768.0
+2010-07-22,35.77004623413086,36.873085021972656,35.13973617553711,36.242774963378906,360526.0
+2010-07-25,36.55792999267578,37.34581756591797,36.55792999267578,37.030662536621094,212195.0
+2010-07-26,37.030662536621094,37.34581756591797,36.873085021972656,37.34581756591797,108396.0
+2010-07-27,37.34581756591797,39.079166412353516,37.18824005126953,38.291282653808594,806727.0
+2010-07-28,38.291282653808594,42.07313537597656,38.291282653808594,41.12767028808594,1786558.0
+2010-07-29,40.970096588134766,42.230712890625,40.18220901489258,40.970096588134766,886334.0
+2010-08-01,41.12767028808594,43.01860046386719,40.02463150024414,42.70344543457031,703469.0
+2010-08-02,42.70344543457031,43.176177978515625,42.07313537597656,42.38829040527344,513078.0
+2010-08-03,42.38829040527344,42.38829040527344,41.915557861328125,41.915557861328125,162789.0
+2010-08-04,42.230712890625,42.230712890625,41.60040283203125,41.915557861328125,170930.0
+2010-08-05,41.75798034667969,41.915557861328125,41.28525161743164,41.75798034667969,123225.0
+2010-08-08,40.970096588134766,41.915557861328125,40.970096588134766,41.915557861328125,82954.0
+2010-08-09,41.915557861328125,43.80648422241211,41.60040283203125,43.4913330078125,797248.0
+2010-08-10,43.176177978515625,44.43679428100586,42.545867919921875,44.121639251708984,311286.0
+2010-08-11,43.96406555175781,44.27921676635742,43.33375549316406,43.64891052246094,255876.0
+2010-08-12,43.4913330078125,43.4913330078125,41.915557861328125,43.176177978515625,321213.0
+2010-08-15,42.545867919921875,43.176177978515625,41.60040283203125,42.545867919921875,339423.0
+2010-08-16,42.70344543457031,42.86102294921875,42.230712890625,42.38829040527344,84255.0
+2010-08-17,42.230712890625,42.38829040527344,41.915557861328125,42.230712890625,39183.0
+2010-08-18,41.915557861328125,42.07313537597656,41.44282531738281,41.915557861328125,445413.0
+2010-08-19,41.60040283203125,41.915557861328125,40.339786529541016,40.970096588134766,161687.0
+2010-08-22,40.02463150024414,40.970096588134766,39.8670539855957,40.970096588134766,100319.0
+2010-08-23,40.81251907348633,40.970096588134766,40.49736404418945,40.970096588134766,68053.0
+2010-08-24,40.81251907348633,41.28525161743164,40.81251907348633,41.28525161743164,114462.0
+2010-08-25,40.49736404418945,40.81251907348633,39.709476470947266,40.81251907348633,103360.0
+2010-08-26,39.8670539855957,40.81251907348633,39.709476470947266,40.81251907348633,131868.0
+2010-08-29,40.81251907348633,41.28525161743164,40.49736404418945,40.970096588134766,79537.0
+2010-08-30,40.81251907348633,40.81251907348633,40.49736404418945,40.81251907348633,27343.0
+2010-08-31,40.65494155883789,40.65494155883789,40.18220901489258,40.65494155883789,32298.0
+2010-09-01,40.02463150024414,40.339786529541016,39.709476470947266,40.339786529541016,55613.0
+2010-09-02,40.02463150024414,40.65494155883789,40.02463150024414,40.65494155883789,64699.0
+2010-09-05,40.65494155883789,42.07313537597656,40.65494155883789,41.75798034667969,226415.0
+2010-09-06,41.60040283203125,41.75798034667969,41.44282531738281,41.75798034667969,94536.0
+2010-09-07,41.75798034667969,42.545867919921875,41.75798034667969,42.545867919921875,196617.0
+2010-09-09,42.545867919921875,42.545867919921875,42.545867919921875,42.545867919921875,0.0
+2010-09-12,42.545867919921875,42.545867919921875,42.545867919921875,42.545867919921875,0.0
+2010-09-14,42.545867919921875,42.545867919921875,42.545867919921875,42.545867919921875,0.0
+2010-09-15,43.01860046386719,43.4913330078125,42.70344543457031,43.176177978515625,82235.0
+2010-09-16,42.86102294921875,43.176177978515625,42.545867919921875,42.70344543457031,48293.0
+2010-09-19,42.86102294921875,42.86102294921875,42.70344543457031,42.86102294921875,32290.0
+2010-09-20,42.70344543457031,43.80648422241211,42.70344543457031,43.33375549316406,162202.0
+2010-09-21,43.176177978515625,43.33375549316406,42.86102294921875,43.176177978515625,68650.0
+2010-09-22,42.70344543457031,43.01860046386719,41.915557861328125,42.70344543457031,188970.0
+2010-09-26,42.545867919921875,44.751949310302734,42.38829040527344,44.43679428100586,801514.0
+2010-09-27,44.43679428100586,44.751949310302734,43.96406555175781,44.43679428100586,63982.0
+2010-09-28,44.27921676635742,44.43679428100586,43.80648422241211,44.121639251708984,52474.0
+2010-09-29,44.121639251708984,44.121639251708984,44.121639251708984,44.121639251708984,0.0
+2010-09-30,43.64891052246094,44.5943717956543,43.4913330078125,43.80648422241211,155460.0
+2010-10-03,43.96406555175781,44.121639251708984,43.176177978515625,43.176177978515625,61534.0
+2010-10-04,43.01860046386719,43.64891052246094,42.86102294921875,43.64891052246094,43545.0
+2010-10-05,43.01860046386719,43.176177978515625,42.70344543457031,43.01860046386719,118752.0
+2010-10-06,42.70344543457031,42.86102294921875,41.60040283203125,42.07313537597656,165022.0
+2010-10-07,42.230712890625,42.70344543457031,41.915557861328125,41.915557861328125,136298.0
+2010-10-10,41.915557861328125,42.230712890625,41.75798034667969,41.75798034667969,35173.0
+2010-10-11,41.44282531738281,41.60040283203125,40.970096588134766,41.28525161743164,58139.0
+2010-10-12,41.28525161743164,42.230712890625,40.970096588134766,41.915557861328125,115621.0
+2010-10-13,42.230712890625,42.70344543457031,41.60040283203125,41.915557861328125,88989.0
+2010-10-14,41.60040283203125,41.60040283203125,40.970096588134766,41.28525161743164,50462.0
+2010-10-17,41.12767028808594,41.12767028808594,40.49736404418945,40.65494155883789,43681.0
+2010-10-18,40.65494155883789,41.60040283203125,40.65494155883789,41.28525161743164,106393.0
+2010-10-19,41.28525161743164,41.28525161743164,40.339786529541016,40.970096588134766,58168.0
+2010-10-20,40.65494155883789,40.65494155883789,38.133705139160156,38.291282653808594,355344.0
+2010-10-21,38.291282653808594,38.291282653808594,36.71550750732422,37.18824005126953,335471.0
+2010-10-24,37.34581756591797,37.34581756591797,36.400352478027344,37.030662536621094,103899.0
+2010-10-25,37.030662536621094,37.503395080566406,36.71550750732422,37.030662536621094,100066.0
+2010-10-26,37.18824005126953,37.503395080566406,37.030662536621094,37.34581756591797,44171.0
+2010-10-27,37.030662536621094,37.34581756591797,37.030662536621094,37.18824005126953,29190.0
+2010-10-28,37.030662536621094,37.030662536621094,36.71550750732422,36.873085021972656,34343.0
+2010-10-31,37.030662536621094,37.34581756591797,37.030662536621094,37.030662536621094,51333.0
+2010-11-01,37.030662536621094,37.18824005126953,36.873085021972656,36.873085021972656,54577.0
+2010-11-02,37.030662536621094,37.660972595214844,36.71550750732422,36.873085021972656,125267.0
+2010-11-03,36.55792999267578,37.34581756591797,36.55792999267578,37.34581756591797,85813.0
+2010-11-04,37.34581756591797,37.34581756591797,37.34581756591797,37.34581756591797,0.0
+2010-11-07,37.030662536621094,37.18824005126953,36.55792999267578,36.71550750732422,92192.0
+2010-11-08,36.71550750732422,36.873085021972656,36.400352478027344,36.400352478027344,47264.0
+2010-11-09,36.400352478027344,36.71550750732422,36.400352478027344,36.55792999267578,72485.0
+2010-11-10,36.400352478027344,36.55792999267578,35.9276237487793,35.9276237487793,88494.0
+2010-11-11,,,,,
+2010-11-14,35.9276237487793,35.9276237487793,35.9276237487793,35.9276237487793,0.0
+2010-11-18,35.9276237487793,35.9276237487793,35.9276237487793,35.9276237487793,0.0
+2010-11-21,40.18220901489258,40.49736404418945,37.503395080566406,37.81855010986328,1307109.0
+2010-11-22,37.81855010986328,39.079166412353516,37.660972595214844,38.291282653808594,620479.0
+2010-11-23,38.133705139160156,38.133705139160156,37.660972595214844,37.97612762451172,261987.0
+2010-11-24,37.97612762451172,39.39432144165039,37.97612762451172,38.448856353759766,693937.0
+2010-11-25,,,,,
+2010-11-28,38.448856353759766,38.448856353759766,37.18824005126953,38.448856353759766,719196.0
+2010-11-29,36.873085021972656,36.873085021972656,35.9276237487793,36.242774963378906,636923.0
+2010-11-30,35.9276237487793,36.242774963378906,35.77004623413086,36.08519744873047,192456.0
+2010-12-01,35.9276237487793,37.34581756591797,35.77004623413086,36.71550750732422,770298.0
+2010-12-02,,,,,
+2010-12-05,36.55792999267578,37.503395080566406,36.242774963378906,37.503395080566406,370562.0
+2010-12-06,37.34581756591797,37.81855010986328,37.18824005126953,37.503395080566406,206425.0
+2010-12-07,,,,,
+2010-12-08,37.81855010986328,37.97612762451172,37.503395080566406,37.503395080566406,100227.0
+2010-12-09,37.503395080566406,37.503395080566406,37.503395080566406,37.503395080566406,0.0
+2010-12-12,37.503395080566406,37.81855010986328,37.34581756591797,37.503395080566406,110079.0
+2010-12-13,37.503395080566406,37.81855010986328,37.34581756591797,37.503395080566406,52642.0
+2010-12-14,37.34581756591797,37.660972595214844,37.18824005126953,37.18824005126953,102475.0
+2010-12-15,37.34581756591797,37.34581756591797,36.71550750732422,37.030662536621094,93773.0
+2010-12-16,,,,,
+2010-12-19,37.660972595214844,38.448856353759766,37.34581756591797,37.660972595214844,226147.0
+2010-12-20,37.81855010986328,38.133705139160156,37.503395080566406,37.660972595214844,78499.0
+2010-12-21,37.660972595214844,38.448856353759766,37.660972595214844,38.133705139160156,216823.0
+2010-12-22,38.448856353759766,39.55189895629883,38.133705139160156,38.291282653808594,383699.0
+2010-12-23,38.291282653808594,38.291282653808594,38.291282653808594,38.291282653808594,0.0
+2010-12-26,38.133705139160156,38.133705139160156,37.660972595214844,37.81855010986328,117177.0
+2010-12-27,37.81855010986328,38.448856353759766,37.18824005126953,38.448856353759766,82637.0
+2010-12-28,38.133705139160156,38.92158889770508,38.133705139160156,38.133705139160156,131327.0
+2010-12-29,38.133705139160156,38.448856353759766,37.81855010986328,38.291282653808594,102955.0
+2010-12-30,,,,,
+2011-01-02,38.291282653808594,38.448856353759766,38.133705139160156,38.291282653808594,44268.0
+2011-01-03,38.133705139160156,38.448856353759766,38.133705139160156,38.291282653808594,59118.0
+2011-01-04,38.60643768310547,39.079166412353516,38.291282653808594,38.291282653808594,127162.0
+2011-01-05,38.448856353759766,38.448856353759766,37.660972595214844,37.97612762451172,104455.0
+2011-01-06,33.47222137451172,33.47222137451172,33.47222137451172,33.47222137451172,0.0
+2011-01-09,37.97612762451172,38.448856353759766,37.81855010986328,38.133705139160156,90631.0
+2011-01-10,38.291282653808594,38.291282653808594,37.81855010986328,37.81855010986328,33059.0
+2011-01-11,37.81855010986328,38.133705139160156,37.81855010986328,38.133705139160156,28343.0
+2011-01-12,37.97612762451172,38.60643768310547,37.97612762451172,38.133705139160156,145222.0
+2011-01-13,,,,,
+2011-01-16,38.291282653808594,38.291282653808594,37.97612762451172,38.133705139160156,40029.0
+2011-01-17,37.97612762451172,37.97612762451172,37.660972595214844,37.81855010986328,87239.0
+2011-01-18,37.503395080566406,37.503395080566406,37.030662536621094,37.503395080566406,115652.0
+2011-01-19,37.503395080566406,37.97612762451172,37.18824005126953,37.97612762451172,84307.0
+2011-01-20,,,,,
+2011-01-23,37.81855010986328,38.60643768310547,37.503395080566406,38.133705139160156,214607.0
+2011-01-24,38.60643768310547,39.39432144165039,37.81855010986328,37.97612762451172,703110.0
+2011-01-25,38.133705139160156,38.291282653808594,36.71550750732422,36.71550750732422,395039.0
+2011-01-26,36.71550750732422,37.18824005126953,36.08519744873047,36.55792999267578,462352.0
+2011-01-27,,,,,
+2011-01-30,34.03669357299805,35.61246871948242,34.03669357299805,35.454891204833984,278858.0
+2011-01-31,35.9276237487793,36.55792999267578,33.72153854370117,34.6670036315918,611853.0
+2011-02-01,34.6670036315918,35.13973617553711,34.35184860229492,34.35184860229492,176085.0
+2011-02-02,34.824581146240234,35.9276237487793,34.194271087646484,35.9276237487793,281190.0
+2011-02-03,,,,,
+2011-02-06,36.08519744873047,36.400352478027344,35.77004623413086,35.9276237487793,106124.0
+2011-02-07,36.400352478027344,38.448856353759766,36.400352478027344,38.448856353759766,639989.0
+2011-02-08,38.291282653808594,38.291282653808594,37.503395080566406,37.660972595214844,216528.0
+2011-02-09,37.660972595214844,37.660972595214844,37.030662536621094,37.34581756591797,149314.0
+2011-02-10,,,,,
+2011-02-13,37.503395080566406,37.660972595214844,37.18824005126953,37.503395080566406,61184.0
+2011-02-14,37.660972595214844,37.81855010986328,37.34581756591797,37.503395080566406,187818.0
+2011-02-15,37.503395080566406,37.503395080566406,36.873085021972656,37.030662536621094,163668.0
+2011-02-16,36.71550750732422,36.71550750732422,36.08519744873047,36.400352478027344,94856.0
+2011-02-17,36.400352478027344,36.400352478027344,36.400352478027344,36.400352478027344,0.0
+2011-02-20,35.61246871948242,35.9276237487793,34.98215866088867,34.98215866088867,328629.0
+2011-02-21,34.98215866088867,35.13973617553711,34.194271087646484,34.6670036315918,243501.0
+2011-02-22,34.35184860229492,34.824581146240234,34.03669357299805,34.6670036315918,228978.0
+2011-02-23,35.13973617553711,37.660972595214844,34.98215866088867,35.77004623413086,1558711.0
+2011-02-24,35.77004623413086,35.77004623413086,35.77004623413086,35.77004623413086,0.0
+2011-02-27,37.503395080566406,37.81855010986328,33.72153854370117,33.87911605834961,889499.0
+2011-02-28,34.35184860229492,34.35184860229492,32.14576721191406,33.72153854370117,529021.0
+2011-03-01,34.50942611694336,34.50942611694336,30.380901336669922,30.443931579589844,416048.0
+2011-03-02,29.750591278076172,31.515457153320312,28.300880432128906,30.822118759155273,531301.0
+2011-03-03,30.822118759155273,30.822118759155273,30.822118759155273,30.822118759155273,0.0
+2011-03-06,32.618499755859375,32.77607727050781,30.380901336669922,31.67303466796875,640344.0
+2011-03-07,31.515457153320312,32.77607727050781,31.326364517211914,31.988189697265625,291382.0
+2011-03-08,32.14576721191406,32.3033447265625,31.38939666748047,31.67303466796875,1658389.0
+2011-03-09,31.988189697265625,32.77607727050781,30.948179244995117,31.200302124023438,1130760.0
+2011-03-10,,,,,
+2011-03-13,33.72153854370117,33.87911605834961,32.46092224121094,32.93365478515625,489518.0
+2011-03-14,32.14576721191406,33.09123229980469,31.988189697265625,32.618499755859375,417280.0
+2011-03-15,32.14576721191406,32.3033447265625,31.200302124023438,31.988189697265625,373177.0
+2011-03-16,32.46092224121094,32.618499755859375,31.988189697265625,32.14576721191406,465795.0
+2011-03-17,,,,,
+2011-03-20,33.72153854370117,34.03669357299805,32.93365478515625,33.87911605834961,761726.0
+2011-03-21,,,,,
+2011-03-22,34.35184860229492,34.50942611694336,33.4063835144043,33.4063835144043,1364327.0
+2011-03-23,33.4063835144043,33.4063835144043,32.46092224121094,32.77607727050781,751042.0
+2011-03-24,32.77607727050781,32.77607727050781,32.77607727050781,32.77607727050781,0.0
+2011-03-27,34.03669357299805,34.35184860229492,33.563961029052734,33.72153854370117,428834.0
+2011-03-28,33.72153854370117,34.03669357299805,33.563961029052734,34.03669357299805,234197.0
+2011-03-29,34.03669357299805,34.35184860229492,33.87911605834961,34.194271087646484,316823.0
+2011-03-30,34.35184860229492,34.35184860229492,33.72153854370117,33.87911605834961,389215.0
+2011-03-31,,,,,
+2011-04-03,34.98215866088867,35.13973617553711,34.194271087646484,34.6670036315918,429365.0
+2011-04-04,34.6670036315918,34.6670036315918,33.563961029052734,33.87911605834961,396764.0
+2011-04-05,34.03669357299805,34.98215866088867,33.4063835144043,33.87911605834961,507979.0
+2011-04-06,34.03669357299805,34.194271087646484,33.72153854370117,34.03669357299805,235963.0
+2011-04-07,,,,,
+2011-04-10,34.03669357299805,34.03669357299805,34.03669357299805,34.03669357299805,0.0
+2011-04-11,34.6670036315918,36.400352478027344,34.50942611694336,35.454891204833984,852335.0
+2011-04-12,35.77004623413086,36.08519744873047,35.13973617553711,35.29731369018555,281815.0
+2011-04-13,35.29731369018555,36.71550750732422,34.6670036315918,36.242774963378906,458402.0
+2011-04-14,36.242774963378906,36.242774963378906,36.242774963378906,36.242774963378906,0.0
+2011-04-17,36.71550750732422,37.18824005126953,35.9276237487793,36.400352478027344,239707.0
+2011-04-18,36.242774963378906,37.81855010986328,36.242774963378906,37.81855010986328,362720.0
+2011-04-19,38.448856353759766,39.079166412353516,36.71550750732422,37.97612762451172,677575.0
+2011-04-20,38.291282653808594,38.291282653808594,37.34581756591797,37.81855010986328,107618.0
+2011-04-21,,,,,
+2011-04-24,37.34581756591797,37.660972595214844,37.18824005126953,37.34581756591797,73319.0
+2011-04-25,37.030662536621094,37.503395080566406,37.030662536621094,37.18824005126953,100509.0
+2011-04-26,37.34581756591797,37.81855010986328,37.34581756591797,37.503395080566406,4177226.0
+2011-04-27,37.81855010986328,37.81855010986328,37.503395080566406,37.503395080566406,133918.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,37.503395080566406,37.81855010986328,37.34581756591797,37.81855010986328,82929.0
+2011-05-03,37.81855010986328,37.97612762451172,37.660972595214844,37.81855010986328,120425.0
+2011-05-04,37.660972595214844,37.81855010986328,37.34581756591797,37.503395080566406,69811.0
+2011-05-05,37.503395080566406,37.503395080566406,37.503395080566406,37.503395080566406,0.0
+2011-05-08,40.970096588134766,41.75798034667969,38.448856353759766,40.339786529541016,1083922.0
+2011-05-09,40.339786529541016,41.75798034667969,40.339786529541016,40.49736404418945,564457.0
+2011-05-10,40.81251907348633,40.970096588134766,39.39432144165039,39.8670539855957,494330.0
+2011-05-11,39.8670539855957,40.02463150024414,39.23674392700195,39.709476470947266,143067.0
+2011-05-12,,,,,
+2011-05-15,40.02463150024414,40.49736404418945,39.709476470947266,39.709476470947266,169794.0
+2011-05-16,39.709476470947266,40.02463150024414,38.60643768310547,38.76401138305664,155184.0
+2011-05-17,38.76401138305664,39.709476470947266,38.60643768310547,39.23674392700195,208722.0
+2011-05-18,39.39432144165039,40.18220901489258,39.39432144165039,39.8670539855957,215016.0
+2011-05-19,,,,,
+2011-05-22,40.65494155883789,40.65494155883789,40.02463150024414,40.49736404418945,319243.0
+2011-05-23,40.339786529541016,41.12767028808594,40.18220901489258,40.49736404418945,253899.0
+2011-05-24,40.65494155883789,40.81251907348633,40.18220901489258,40.18220901489258,142122.0
+2011-05-25,39.8670539855957,40.02463150024414,39.709476470947266,39.709476470947266,138822.0
+2011-05-26,,,,,
+2011-05-29,40.18220901489258,40.18220901489258,39.709476470947266,39.709476470947266,97009.0
+2011-05-30,39.8670539855957,40.02463150024414,39.55189895629883,40.02463150024414,110969.0
+2011-05-31,39.8670539855957,39.8670539855957,39.55189895629883,39.709476470947266,74239.0
+2011-06-01,39.709476470947266,40.02463150024414,39.39432144165039,39.709476470947266,116160.0
+2011-06-02,,,,,
+2011-06-05,38.76401138305664,39.39432144165039,38.60643768310547,39.23674392700195,62616.0
+2011-06-06,39.079166412353516,40.02463150024414,39.079166412353516,40.02463150024414,63729.0
+2011-06-07,40.18220901489258,40.65494155883789,39.8670539855957,39.8670539855957,219254.0
+2011-06-08,39.55189895629883,39.8670539855957,38.92158889770508,38.92158889770508,116431.0
+2011-06-09,,,,,
+2011-06-12,38.76401138305664,39.079166412353516,38.76401138305664,39.079166412353516,46356.0
+2011-06-13,39.079166412353516,39.709476470947266,39.079166412353516,39.709476470947266,57064.0
+2011-06-14,40.02463150024414,41.12767028808594,39.079166412353516,39.55189895629883,363194.0
+2011-06-15,39.709476470947266,40.18220901489258,39.23674392700195,39.709476470947266,213685.0
+2011-06-16,,,,,
+2011-06-19,39.23674392700195,39.39432144165039,38.76401138305664,38.76401138305664,65559.0
+2011-06-20,38.60643768310547,39.23674392700195,38.60643768310547,39.079166412353516,94177.0
+2011-06-21,39.39432144165039,39.8670539855957,39.39432144165039,39.55189895629883,46672.0
+2011-06-22,39.55189895629883,39.709476470947266,39.39432144165039,39.55189895629883,37800.0
+2011-06-23,,,,,
+2011-06-26,42.230712890625,45.06710433959961,41.12767028808594,43.4913330078125,833665.0
+2011-06-27,43.4913330078125,45.06710433959961,42.38829040527344,42.86102294921875,512769.0
+2011-06-28,43.01860046386719,43.176177978515625,42.230712890625,43.176177978515625,226947.0
+2011-06-29,43.64891052246094,43.64891052246094,42.38829040527344,42.38829040527344,255000.0
+2011-06-30,,,,,
+2011-07-03,42.86102294921875,43.01860046386719,42.38829040527344,42.86102294921875,80784.0
+2011-07-04,43.01860046386719,43.96406555175781,42.86102294921875,43.01860046386719,424517.0
+2011-07-05,42.86102294921875,42.86102294921875,42.545867919921875,42.545867919921875,103214.0
+2011-07-06,42.38829040527344,42.86102294921875,42.230712890625,42.545867919921875,108703.0
+2011-07-07,,,,,
+2011-07-10,42.38829040527344,42.70344543457031,42.07313537597656,42.230712890625,56515.0
+2011-07-11,42.07313537597656,42.545867919921875,40.65494155883789,41.60040283203125,178118.0
+2011-07-12,40.49736404418945,41.60040283203125,40.49736404418945,40.970096588134766,76375.0
+2011-07-13,41.60040283203125,42.70344543457031,41.28525161743164,42.545867919921875,145327.0
+2011-07-14,,,,,
+2011-07-17,42.545867919921875,43.176177978515625,41.28525161743164,41.60040283203125,378430.0
+2011-07-18,42.70344543457031,43.176177978515625,40.65494155883789,41.60040283203125,356372.0
+2011-07-19,41.75798034667969,41.75798034667969,40.970096588134766,41.44282531738281,200455.0
+2011-07-20,41.28525161743164,41.75798034667969,41.28525161743164,41.44282531738281,141419.0
+2011-07-21,41.44282531738281,41.44282531738281,41.44282531738281,41.44282531738281,0.0
+2011-07-24,41.44282531738281,41.60040283203125,41.28525161743164,41.44282531738281,46727.0
+2011-07-25,41.12767028808594,42.38829040527344,40.970096588134766,41.12767028808594,316771.0
+2011-07-26,41.12767028808594,41.60040283203125,41.12767028808594,41.28525161743164,56266.0
+2011-07-27,41.44282531738281,42.230712890625,40.65494155883789,40.81251907348633,275931.0
+2011-07-28,,,,,
+2011-07-31,40.81251907348633,41.60040283203125,40.81251907348633,41.60040283203125,99952.0
+2011-08-01,41.915557861328125,41.915557861328125,41.60040283203125,41.60040283203125,17440.0
+2011-08-02,41.60040283203125,42.230712890625,40.970096588134766,42.230712890625,131755.0
+2011-08-03,41.915557861328125,43.4913330078125,41.28525161743164,42.230712890625,330444.0
+2011-08-04,,,,,
+2011-08-07,41.915557861328125,41.915557861328125,40.970096588134766,40.970096588134766,211461.0
+2011-08-08,41.12767028808594,41.12767028808594,40.339786529541016,40.49736404418945,109592.0
+2011-08-09,40.18220901489258,40.18220901489258,38.76401138305664,39.8670539855957,286207.0
+2011-08-10,40.81251907348633,40.970096588134766,39.39432144165039,39.709476470947266,181265.0
+2011-08-11,,,,,
+2011-08-14,40.339786529541016,40.339786529541016,39.8670539855957,39.8670539855957,62802.0
+2011-08-15,40.18220901489258,40.339786529541016,39.8670539855957,39.8670539855957,20350.0
+2011-08-16,40.02463150024414,40.02463150024414,38.291282653808594,38.76401138305664,64666.0
+2011-08-17,38.76401138305664,39.55189895629883,38.76401138305664,38.76401138305664,122909.0
+2011-08-18,,,,,
+2011-08-21,38.133705139160156,38.133705139160156,36.873085021972656,37.030662536621094,117545.0
+2011-08-22,37.18824005126953,37.34581756591797,36.55792999267578,36.71550750732422,63889.0
+2011-08-23,37.18824005126953,37.81855010986328,36.71550750732422,37.030662536621094,107834.0
+2011-08-24,37.18824005126953,37.503395080566406,37.030662536621094,37.030662536621094,63302.0
+2011-08-25,,,,,
+2011-08-28,37.030662536621094,37.030662536621094,37.030662536621094,37.030662536621094,0.0
+2011-09-01,37.030662536621094,37.030662536621094,37.030662536621094,37.030662536621094,0.0
+2011-09-04,38.60643768310547,38.92158889770508,37.97612762451172,38.448856353759766,155569.0
+2011-09-05,38.448856353759766,38.448856353759766,37.81855010986328,38.133705139160156,85245.0
+2011-09-06,37.81855010986328,39.55189895629883,37.81855010986328,39.079166412353516,407695.0
+2011-09-07,39.55189895629883,39.55189895629883,39.23674392700195,39.39432144165039,45230.0
+2011-09-08,,,,,
+2011-09-11,39.079166412353516,39.079166412353516,38.76401138305664,39.079166412353516,140259.0
+2011-09-12,38.448856353759766,38.92158889770508,38.291282653808594,38.291282653808594,169080.0
+2011-09-13,38.76401138305664,38.76401138305664,38.133705139160156,38.448856353759766,62359.0
+2011-09-14,38.291282653808594,38.92158889770508,37.81855010986328,38.448856353759766,64685.0
+2011-09-15,,,,,
+2011-09-18,39.23674392700195,39.23674392700195,38.92158889770508,39.079166412353516,68061.0
+2011-09-19,38.76401138305664,39.709476470947266,38.76401138305664,39.39432144165039,41313.0
+2011-09-20,39.55189895629883,39.8670539855957,39.55189895629883,39.8670539855957,32688.0
+2011-09-21,39.709476470947266,40.02463150024414,39.23674392700195,40.02463150024414,38068.0
+2011-09-22,40.02463150024414,40.02463150024414,40.02463150024414,40.02463150024414,0.0
+2011-09-25,38.448856353759766,39.23674392700195,38.448856353759766,38.76401138305664,127124.0
+2011-09-26,38.291282653808594,39.39432144165039,38.291282653808594,38.92158889770508,118727.0
+2011-09-27,39.709476470947266,40.18220901489258,39.23674392700195,39.8670539855957,82434.0
+2011-09-28,40.18220901489258,40.339786529541016,39.709476470947266,40.339786529541016,29571.0
+2011-09-29,40.339786529541016,40.339786529541016,40.339786529541016,40.339786529541016,0.0
+2011-10-02,40.339786529541016,40.49736404418945,40.339786529541016,40.339786529541016,33420.0
+2011-10-03,39.709476470947266,40.18220901489258,39.079166412353516,39.079166412353516,42893.0
+2011-10-04,38.92158889770508,39.55189895629883,37.81855010986328,39.55189895629883,48690.0
+2011-10-05,40.339786529541016,40.339786529541016,39.23674392700195,39.709476470947266,39250.0
+2011-10-06,,,,,
+2011-10-09,40.65494155883789,40.65494155883789,40.02463150024414,40.339786529541016,29687.0
+2011-10-10,40.339786529541016,40.49736404418945,40.339786529541016,40.339786529541016,176975.0
+2011-10-11,40.49736404418945,40.970096588134766,40.49736404418945,40.81251907348633,28008.0
+2011-10-12,40.339786529541016,40.65494155883789,40.339786529541016,40.49736404418945,16054.0
+2011-10-13,,,,,
+2011-10-16,40.339786529541016,40.81251907348633,40.18220901489258,40.18220901489258,52490.0
+2011-10-17,39.709476470947266,39.709476470947266,38.92158889770508,38.92158889770508,142442.0
+2011-10-18,38.92158889770508,38.92158889770508,38.60643768310547,38.60643768310547,112187.0
+2011-10-19,38.60643768310547,40.02463150024414,38.448856353759766,39.709476470947266,192737.0
+2011-10-20,,,,,
+2011-10-23,40.18220901489258,40.18220901489258,39.709476470947266,39.8670539855957,97761.0
+2011-10-24,40.18220901489258,40.18220901489258,39.079166412353516,39.39432144165039,86597.0
+2011-10-25,39.39432144165039,39.39432144165039,38.76401138305664,39.079166412353516,155653.0
+2011-10-26,39.079166412353516,40.65494155883789,38.92158889770508,39.8670539855957,641467.0
+2011-10-27,,,,,
+2011-10-30,39.55189895629883,39.55189895629883,38.76401138305664,39.079166412353516,90561.0
+2011-10-31,39.39432144165039,39.709476470947266,38.76401138305664,38.92158889770508,241464.0
+2011-11-01,39.079166412353516,39.709476470947266,38.60643768310547,39.23674392700195,197533.0
+2011-11-02,39.079166412353516,39.55189895629883,38.76401138305664,38.92158889770508,92275.0
+2011-11-03,,,,,
+2011-11-06,38.92158889770508,38.92158889770508,38.92158889770508,38.92158889770508,0.0
+2011-11-10,38.92158889770508,38.92158889770508,38.92158889770508,38.92158889770508,0.0
+2011-11-13,39.39432144165039,39.55189895629883,39.079166412353516,39.39432144165039,43611.0
+2011-11-14,39.23674392700195,39.55189895629883,38.76401138305664,38.92158889770508,91483.0
+2011-11-15,38.92158889770508,39.709476470947266,38.92158889770508,39.709476470947266,94022.0
+2011-11-16,39.709476470947266,39.709476470947266,39.079166412353516,39.709476470947266,117153.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,39.55189895629883,39.55189895629883,39.55189895629883,39.55189895629883,0.0
+2011-11-22,40.18220901489258,40.65494155883789,39.39432144165039,40.02463150024414,145428.0
+2011-11-23,40.02463150024414,40.02463150024414,40.02463150024414,40.02463150024414,0.0
+2011-11-24,40.02463150024414,40.02463150024414,40.02463150024414,40.02463150024414,0.0
+2011-11-27,40.49736404418945,40.65494155883789,40.339786529541016,40.49736404418945,43792.0
+2011-11-28,40.49736404418945,40.970096588134766,40.339786529541016,40.81251907348633,230707.0
+2011-11-29,40.970096588134766,41.12767028808594,40.49736404418945,40.49736404418945,146204.0
+2011-11-30,40.49736404418945,40.65494155883789,39.23674392700195,40.18220901489258,420580.0
+2011-12-01,,,,,
+2011-12-04,38.133705139160156,38.291282653808594,37.660972595214844,37.97612762451172,154421.0
+2011-12-05,37.97612762451172,37.97612762451172,37.503395080566406,37.81855010986328,88159.0
+2011-12-06,37.81855010986328,37.81855010986328,37.503395080566406,37.503395080566406,98278.0
+2011-12-07,37.97612762451172,37.97612762451172,37.503395080566406,37.660972595214844,161601.0
+2011-12-08,,,,,
+2011-12-11,37.97612762451172,37.97612762451172,37.503395080566406,37.660972595214844,77295.0
+2011-12-12,37.660972595214844,37.660972595214844,37.34581756591797,37.660972595214844,61444.0
+2011-12-13,37.660972595214844,38.76401138305664,37.18824005126953,37.18824005126953,383681.0
+2011-12-14,37.81855010986328,37.81855010986328,37.34581756591797,37.34581756591797,77290.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,38.133705139160156,38.133705139160156,37.81855010986328,37.97612762451172,48771.0
+2011-12-20,37.97612762451172,38.291282653808594,37.97612762451172,38.133705139160156,91104.0
+2011-12-21,38.133705139160156,38.133705139160156,37.81855010986328,38.133705139160156,99448.0
+2011-12-22,38.133705139160156,38.133705139160156,38.133705139160156,38.133705139160156,0.0
+2011-12-25,38.76401138305664,38.92158889770508,37.97612762451172,37.97612762451172,113266.0
+2011-12-26,38.448856353759766,39.079166412353516,38.448856353759766,38.92158889770508,108138.0
+2011-12-27,39.079166412353516,39.23674392700195,38.291282653808594,38.92158889770508,131897.0
+2011-12-28,39.079166412353516,39.079166412353516,38.448856353759766,38.76401138305664,171547.0
+2011-12-29,,,,,
+2012-01-01,38.60643768310547,38.76401138305664,37.97612762451172,38.133705139160156,252403.0
+2012-01-02,37.97612762451172,38.291282653808594,37.81855010986328,38.133705139160156,255287.0
+2012-01-03,38.133705139160156,38.133705139160156,37.97612762451172,38.133705139160156,69402.0
+2012-01-04,38.133705139160156,38.448856353759766,37.660972595214844,37.97612762451172,155731.0
+2012-01-05,,,,,
+2012-01-08,37.81855010986328,37.97612762451172,37.18824005126953,37.81855010986328,208948.0
+2012-01-09,37.660972595214844,37.81855010986328,37.18824005126953,37.503395080566406,249710.0
+2012-01-10,37.34581756591797,37.34581756591797,37.030662536621094,37.18824005126953,161577.0
+2012-01-11,37.030662536621094,37.34581756591797,36.873085021972656,37.34581756591797,186429.0
+2012-01-12,,,,,
+2012-01-15,37.18824005126953,37.18824005126953,36.55792999267578,36.873085021972656,119612.0
+2012-01-16,36.873085021972656,37.81855010986328,36.71550750732422,37.34581756591797,214608.0
+2012-01-17,37.34581756591797,37.97612762451172,36.873085021972656,37.97612762451172,132417.0
+2012-01-18,37.660972595214844,37.660972595214844,37.030662536621094,37.18824005126953,205592.0
+2012-01-19,,,,,
+2012-01-22,36.873085021972656,37.503395080566406,36.873085021972656,37.34581756591797,95545.0
+2012-01-23,37.34581756591797,37.503395080566406,37.34581756591797,37.503395080566406,49810.0
+2012-01-24,37.660972595214844,37.660972595214844,37.34581756591797,37.34581756591797,47338.0
+2012-01-25,37.503395080566406,38.133705139160156,37.503395080566406,37.81855010986328,234610.0
+2012-01-26,,,,,
+2012-01-29,37.81855010986328,37.81855010986328,37.81855010986328,37.81855010986328,0.0
+2012-01-30,37.660972595214844,38.291282653808594,37.34581756591797,38.291282653808594,248221.0
+2012-01-31,38.291282653808594,38.76401138305664,37.81855010986328,37.97612762451172,296257.0
+2012-02-01,37.97612762451172,38.448856353759766,37.81855010986328,38.448856353759766,224332.0
+2012-02-02,38.448856353759766,38.448856353759766,38.448856353759766,38.448856353759766,0.0
+2012-02-05,38.448856353759766,38.92158889770508,38.448856353759766,38.76401138305664,285534.0
+2012-02-06,38.92158889770508,39.23674392700195,38.76401138305664,39.079166412353516,119831.0
+2012-02-07,38.76401138305664,39.23674392700195,38.76401138305664,38.92158889770508,183862.0
+2012-02-08,38.76401138305664,39.39432144165039,38.76401138305664,39.39432144165039,101232.0
+2012-02-09,,,,,
+2012-02-12,39.55189895629883,40.81251907348633,39.079166412353516,40.81251907348633,213054.0
+2012-02-13,40.65494155883789,40.970096588134766,39.709476470947266,40.18220901489258,190363.0
+2012-02-14,40.18220901489258,40.49736404418945,39.39432144165039,40.49736404418945,183587.0
+2012-02-15,40.339786529541016,40.81251907348633,40.18220901489258,40.65494155883789,138262.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,40.339786529541016,40.970096588134766,40.18220901489258,40.49736404418945,162429.0
+2012-02-21,40.49736404418945,40.970096588134766,40.49736404418945,40.65494155883789,170246.0
+2012-02-22,40.65494155883789,40.65494155883789,40.65494155883789,40.65494155883789,0.0
+2012-02-23,40.65494155883789,40.65494155883789,40.65494155883789,40.65494155883789,0.0
+2012-02-26,41.44282531738281,42.07313537597656,40.81251907348633,41.60040283203125,91778.0
+2012-02-27,41.12767028808594,43.01860046386719,40.970096588134766,43.01860046386719,3058795.0
+2012-02-28,43.01860046386719,43.01860046386719,40.81251907348633,42.545867919921875,149694.0
+2012-02-29,42.230712890625,42.38829040527344,41.28525161743164,41.44282531738281,190641.0
+2012-03-01,,,,,
+2012-03-04,41.915557861328125,43.80648422241211,41.60040283203125,43.80648422241211,208757.0
+2012-03-05,43.80648422241211,44.43679428100586,43.33375549316406,43.64891052246094,60416.0
+2012-03-06,43.4913330078125,44.5943717956543,43.33375549316406,44.43679428100586,180030.0
+2012-03-07,44.121639251708984,44.43679428100586,41.75798034667969,43.01860046386719,125895.0
+2012-03-08,,,,,
+2012-03-11,43.01860046386719,43.01860046386719,42.38829040527344,42.86102294921875,215659.0
+2012-03-12,42.86102294921875,42.86102294921875,42.545867919921875,42.86102294921875,42818.0
+2012-03-13,43.176177978515625,43.96406555175781,42.86102294921875,43.176177978515625,124383.0
+2012-03-14,44.43679428100586,44.751949310302734,42.86102294921875,43.33375549316406,361227.0
+2012-03-15,,,,,
+2012-03-18,43.33375549316406,44.121639251708984,43.01860046386719,44.121639251708984,195815.0
+2012-03-19,43.64891052246094,44.43679428100586,43.4913330078125,43.4913330078125,180311.0
+2012-03-20,43.176177978515625,44.121639251708984,42.230712890625,42.230712890625,169364.0
+2012-03-21,42.86102294921875,44.121639251708984,42.38829040527344,43.176177978515625,266521.0
+2012-03-22,,,,,
+2012-03-25,43.4913330078125,43.96406555175781,43.176177978515625,43.80648422241211,163277.0
+2012-03-26,43.33375549316406,43.4913330078125,43.01860046386719,43.33375549316406,163875.0
+2012-03-27,43.176177978515625,43.33375549316406,43.176177978515625,43.176177978515625,45155.0
+2012-03-28,43.33375549316406,43.96406555175781,43.176177978515625,43.96406555175781,131208.0
+2012-03-29,,,,,
+2012-04-01,43.80648422241211,43.80648422241211,43.33375549316406,43.64891052246094,82899.0
+2012-04-02,43.4913330078125,46.48529815673828,43.4913330078125,45.06710433959961,280287.0
+2012-04-03,45.06710433959961,46.958030700683594,44.751949310302734,46.800453186035156,194594.0
+2012-04-04,46.642879486083984,46.642879486083984,46.012569427490234,46.32772445678711,66362.0
+2012-04-05,,,,,
+2012-04-08,46.012569427490234,46.32772445678711,44.121639251708984,46.32772445678711,80254.0
+2012-04-09,45.69741439819336,46.32772445678711,44.751949310302734,46.012569427490234,37913.0
+2012-04-10,45.382259368896484,45.8549919128418,44.90952682495117,45.22468185424805,65916.0
+2012-04-11,44.5943717956543,44.751949310302734,43.80648422241211,44.121639251708984,135793.0
+2012-04-12,,,,,
+2012-04-15,43.80648422241211,44.43679428100586,43.80648422241211,44.43679428100586,51398.0
+2012-04-16,44.27921676635742,44.5943717956543,42.230712890625,44.5943717956543,28190.0
+2012-04-17,44.5943717956543,45.06710433959961,44.27921676635742,44.5943717956543,21341.0
+2012-04-18,44.43679428100586,48.53380584716797,44.27921676635742,46.642879486083984,360845.0
+2012-04-19,,,,,
+2012-04-22,46.48529815673828,47.27318572998047,46.17014694213867,46.642879486083984,188187.0
+2012-04-23,46.17014694213867,47.90349578857422,45.53983688354492,46.642879486083984,152065.0
+2012-04-24,46.958030700683594,50.58230972290039,46.32772445678711,47.11560821533203,694483.0
+2012-04-25,47.588340759277344,47.588340759277344,46.48529815673828,46.642879486083984,205818.0
+2012-04-26,,,,,
+2012-04-29,46.012569427490234,46.012569427490234,45.53983688354492,45.69741439819336,83576.0
+2012-04-30,45.69741439819336,45.69741439819336,44.751949310302734,45.382259368896484,109812.0
+2012-05-01,45.06710433959961,46.012569427490234,44.121639251708984,45.06710433959961,85269.0
+2012-05-02,45.382259368896484,45.8549919128418,44.751949310302734,44.90952682495117,73378.0
+2012-05-03,,,,,
+2012-05-06,44.43679428100586,44.43679428100586,43.4913330078125,43.80648422241211,161555.0
+2012-05-07,43.4913330078125,43.96406555175781,42.38829040527344,43.96406555175781,68994.0
+2012-05-08,43.80648422241211,44.27921676635742,43.4913330078125,44.121639251708984,89088.0
+2012-05-09,43.96406555175781,44.43679428100586,43.4913330078125,44.121639251708984,136694.0
+2012-05-10,44.121639251708984,44.121639251708984,44.121639251708984,44.121639251708984,0.0
+2012-05-13,44.121639251708984,44.121639251708984,43.33375549316406,44.121639251708984,111954.0
+2012-05-14,43.33375549316406,43.80648422241211,43.01860046386719,43.01860046386719,36361.0
+2012-05-15,43.80648422241211,43.80648422241211,40.970096588134766,42.38829040527344,351345.0
+2012-05-16,42.70344543457031,43.01860046386719,41.28525161743164,42.230712890625,65956.0
+2012-05-17,,,,,
+2012-05-20,42.545867919921875,43.33375549316406,42.545867919921875,42.70344543457031,26693.0
+2012-05-21,42.545867919921875,42.86102294921875,42.545867919921875,42.545867919921875,172142.0
+2012-05-22,42.86102294921875,42.86102294921875,42.70344543457031,42.86102294921875,118003.0
+2012-05-23,42.545867919921875,43.64891052246094,42.230712890625,43.4913330078125,738271.0
+2012-05-24,,,,,
+2012-05-27,44.27921676635742,46.012569427490234,44.121639251708984,45.382259368896484,228200.0
+2012-05-28,45.382259368896484,46.012569427490234,45.06710433959961,45.06710433959961,140764.0
+2012-05-29,45.22468185424805,45.382259368896484,44.121639251708984,44.121639251708984,131311.0
+2012-05-30,44.43679428100586,45.382259368896484,43.96406555175781,44.751949310302734,120996.0
+2012-05-31,,,,,
+2012-06-03,43.64891052246094,45.382259368896484,43.64891052246094,45.382259368896484,35055.0
+2012-06-04,44.121639251708984,46.17014694213867,44.121639251708984,46.17014694213867,67609.0
+2012-06-05,46.32772445678711,46.32772445678711,45.8549919128418,45.8549919128418,25122.0
+2012-06-06,45.53983688354492,45.53983688354492,44.90952682495117,44.90952682495117,9197.0
+2012-06-07,,,,,
+2012-06-10,46.012569427490234,46.17014694213867,46.012569427490234,46.012569427490234,8700.0
+2012-06-11,46.32772445678711,50.58230972290039,46.32772445678711,47.430763244628906,281612.0
+2012-06-12,46.48529815673828,48.37622833251953,46.32772445678711,47.90349578857422,140648.0
+2012-06-13,47.588340759277344,47.588340759277344,46.958030700683594,47.11560821533203,52996.0
+2012-06-14,,,,,
+2012-06-17,46.642879486083984,47.430763244628906,46.48529815673828,47.430763244628906,52315.0
+2012-06-18,47.27318572998047,47.430763244628906,46.800453186035156,47.27318572998047,58913.0
+2012-06-19,47.27318572998047,47.27318572998047,46.958030700683594,47.27318572998047,99271.0
+2012-06-20,46.958030700683594,46.958030700683594,46.48529815673828,46.48529815673828,34721.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,46.48529815673828,46.48529815673828,46.48529815673828,46.48529815673828,0.0
+2012-06-26,46.48529815673828,46.48529815673828,46.48529815673828,46.48529815673828,0.0
+2012-06-27,46.48529815673828,46.48529815673828,46.48529815673828,46.48529815673828,0.0
+2012-06-28,46.48529815673828,46.48529815673828,46.48529815673828,46.48529815673828,0.0
+2012-07-01,46.48529815673828,46.48529815673828,46.48529815673828,46.48529815673828,0.0
+2012-07-02,45.69741439819336,45.8549919128418,45.22468185424805,45.382259368896484,19917.0
+2012-07-03,45.69741439819336,45.8549919128418,45.06710433959961,45.06710433959961,42894.0
+2012-07-04,45.22468185424805,45.22468185424805,43.64891052246094,45.22468185424805,24597.0
+2012-07-05,,,,,
+2012-07-08,45.06710433959961,45.69741439819336,44.751949310302734,45.06710433959961,148423.0
+2012-07-09,45.06710433959961,45.06710433959961,44.43679428100586,44.43679428100586,26555.0
+2012-07-10,44.27921676635742,45.06710433959961,44.27921676635742,44.751949310302734,147164.0
+2012-07-11,44.90952682495117,44.90952682495117,44.121639251708984,44.121639251708984,44373.0
+2012-07-12,,,,,
+2012-07-15,43.80648422241211,43.80648422241211,43.176177978515625,43.4913330078125,104075.0
+2012-07-16,43.4913330078125,43.96406555175781,43.176177978515625,43.80648422241211,88531.0
+2012-07-17,43.4913330078125,44.751949310302734,43.4913330078125,44.751949310302734,59007.0
+2012-07-18,44.751949310302734,45.06710433959961,43.80648422241211,43.80648422241211,62802.0
+2012-07-19,,,,,
+2012-07-22,43.80648422241211,43.96406555175781,43.33375549316406,43.80648422241211,92213.0
+2012-07-23,43.4913330078125,44.121639251708984,43.4913330078125,44.121639251708984,34741.0
+2012-07-24,43.96406555175781,44.121639251708984,43.64891052246094,44.121639251708984,38950.0
+2012-07-25,43.96406555175781,43.96406555175781,43.64891052246094,43.64891052246094,5440.0
+2012-07-26,,,,,
+2012-07-29,44.5943717956543,44.751949310302734,43.80648422241211,44.27921676635742,87939.0
+2012-07-30,44.121639251708984,44.751949310302734,43.96406555175781,43.96406555175781,66061.0
+2012-07-31,43.96406555175781,44.27921676635742,43.80648422241211,43.80648422241211,122603.0
+2012-08-01,44.121639251708984,44.121639251708984,43.4913330078125,43.64891052246094,94577.0
+2012-08-02,,,,,
+2012-08-05,44.5943717956543,44.5943717956543,44.121639251708984,44.121639251708984,23199.0
+2012-08-06,44.27921676635742,44.27921676635742,44.121639251708984,44.121639251708984,39731.0
+2012-08-07,43.96406555175781,44.121639251708984,43.33375549316406,44.121639251708984,57901.0
+2012-08-08,44.121639251708984,46.012569427490234,43.64891052246094,43.80648422241211,309827.0
+2012-08-09,,,,,
+2012-08-12,44.27921676635742,45.06710433959961,44.27921676635742,44.751949310302734,155615.0
+2012-08-13,44.751949310302734,44.751949310302734,44.43679428100586,44.43679428100586,32268.0
+2012-08-14,44.43679428100586,45.22468185424805,43.96406555175781,45.22468185424805,129066.0
+2012-08-15,44.5943717956543,45.22468185424805,44.27921676635742,44.751949310302734,173397.0
+2012-08-16,,,,,
+2012-08-19,44.751949310302734,44.751949310302734,44.751949310302734,44.751949310302734,0.0
+2012-08-23,44.751949310302734,44.751949310302734,44.751949310302734,44.751949310302734,0.0
+2012-08-26,44.90952682495117,44.90952682495117,44.5943717956543,44.751949310302734,64493.0
+2012-08-27,44.751949310302734,44.751949310302734,44.5943717956543,44.5943717956543,80428.0
+2012-08-28,44.27921676635742,44.751949310302734,44.121639251708984,44.751949310302734,254340.0
+2012-08-29,44.90952682495117,44.90952682495117,44.27921676635742,44.5943717956543,167000.0
+2012-08-30,,,,,
+2012-09-02,44.43679428100586,45.06710433959961,44.43679428100586,45.06710433959961,109747.0
+2012-09-03,44.751949310302734,45.06710433959961,44.751949310302734,45.06710433959961,20959.0
+2012-09-04,45.06710433959961,46.958030700683594,44.751949310302734,44.751949310302734,141778.0
+2012-09-05,,,,,
+2012-09-06,44.751949310302734,44.751949310302734,44.751949310302734,44.751949310302734,0.0
+2012-09-09,45.06710433959961,45.382259368896484,44.751949310302734,45.22468185424805,24722.0
+2012-09-10,44.90952682495117,45.06710433959961,44.43679428100586,44.751949310302734,141444.0
+2012-09-11,44.90952682495117,44.90952682495117,44.43679428100586,44.751949310302734,142795.0
+2012-09-12,44.751949310302734,45.22468185424805,44.5943717956543,44.5943717956543,59231.0
+2012-09-13,,,,,
+2012-09-16,44.751949310302734,44.90952682495117,44.5943717956543,44.751949310302734,87257.0
+2012-09-17,44.751949310302734,44.90952682495117,44.27921676635742,44.43679428100586,203549.0
+2012-09-18,44.751949310302734,45.06710433959961,44.27921676635742,44.43679428100586,287695.0
+2012-09-19,44.90952682495117,46.012569427490234,44.43679428100586,44.5943717956543,690488.0
+2012-09-20,,,,,
+2012-09-24,44.751949310302734,44.751949310302734,43.96406555175781,44.27921676635742,105629.0
+2012-09-25,44.27921676635742,44.90952682495117,43.4913330078125,44.751949310302734,111832.0
+2012-09-26,44.121639251708984,44.5943717956543,43.33375549316406,43.4913330078125,101942.0
+2012-09-27,,,,,
+2012-09-30,43.4913330078125,43.96406555175781,43.4913330078125,43.80648422241211,41441.0
+2012-10-01,43.96406555175781,44.27921676635742,43.80648422241211,43.96406555175781,60536.0
+2012-10-02,43.80648422241211,44.121639251708984,43.80648422241211,43.96406555175781,43278.0
+2012-10-03,43.96406555175781,44.121639251708984,43.80648422241211,43.80648422241211,38447.0
+2012-10-04,,,,,
+2012-10-07,43.80648422241211,44.121639251708984,43.4913330078125,43.4913330078125,49805.0
+2012-10-08,43.4913330078125,43.4913330078125,42.70344543457031,42.70344543457031,33221.0
+2012-10-09,42.86102294921875,43.01860046386719,42.70344543457031,43.01860046386719,123060.0
+2012-10-10,43.01860046386719,43.176177978515625,42.86102294921875,43.176177978515625,93092.0
+2012-10-11,,,,,
+2012-10-14,42.86102294921875,42.86102294921875,42.70344543457031,42.86102294921875,30424.0
+2012-10-15,42.86102294921875,43.4913330078125,42.86102294921875,43.176177978515625,27641.0
+2012-10-16,43.96406555175781,44.121639251708984,43.80648422241211,43.96406555175781,112401.0
+2012-10-17,43.80648422241211,44.27921676635742,43.64891052246094,44.27921676635742,56443.0
+2012-10-18,,,,,
+2012-10-21,45.382259368896484,46.012569427490234,45.382259368896484,45.69741439819336,69415.0
+2012-10-22,45.53983688354492,45.8549919128418,45.22468185424805,45.8549919128418,147402.0
+2012-10-23,45.69741439819336,45.69741439819336,45.22468185424805,45.53983688354492,172388.0
+2012-10-24,45.382259368896484,46.32772445678711,45.382259368896484,45.69741439819336,208673.0
+2012-10-25,,,,,
+2012-10-28,45.69741439819336,45.69741439819336,45.69741439819336,45.69741439819336,0.0
+2012-11-01,45.69741439819336,45.69741439819336,45.69741439819336,45.69741439819336,0.0
+2012-11-04,45.69741439819336,46.32772445678711,45.69741439819336,46.17014694213867,214620.0
+2012-11-05,45.69741439819336,46.32772445678711,45.69741439819336,46.32772445678711,136198.0
+2012-11-06,46.012569427490234,47.430763244628906,46.012569427490234,47.27318572998047,164416.0
+2012-11-07,47.27318572998047,47.430763244628906,46.958030700683594,47.27318572998047,104482.0
+2012-11-08,,,,,
+2012-11-11,46.642879486083984,46.958030700683594,46.32772445678711,46.32772445678711,76695.0
+2012-11-12,46.32772445678711,46.642879486083984,46.17014694213867,46.32772445678711,29991.0
+2012-11-13,46.012569427490234,46.642879486083984,46.012569427490234,46.17014694213867,113404.0
+2012-11-14,46.32772445678711,46.642879486083984,46.17014694213867,46.642879486083984,38454.0
+2012-11-15,,,,,
+2012-11-18,46.012569427490234,46.17014694213867,45.382259368896484,45.69741439819336,108004.0
+2012-11-19,45.53983688354492,45.53983688354492,45.06710433959961,45.22468185424805,58763.0
+2012-11-20,45.382259368896484,45.69741439819336,44.43679428100586,44.43679428100586,135062.0
+2012-11-21,45.382259368896484,45.382259368896484,44.27921676635742,45.06710433959961,156202.0
+2012-11-22,,,,,
+2012-11-25,45.382259368896484,45.69741439819336,44.751949310302734,45.06710433959961,181211.0
+2012-11-26,45.22468185424805,46.012569427490234,44.90952682495117,46.012569427490234,169424.0
+2012-11-27,45.8549919128418,46.17014694213867,44.751949310302734,45.22468185424805,247746.0
+2012-11-28,45.8549919128418,46.32772445678711,45.53983688354492,46.32772445678711,260764.0
+2012-11-29,,,,,
+2012-12-02,46.32772445678711,46.32772445678711,46.32772445678711,46.32772445678711,0.0
+2012-12-03,43.4913330078125,43.80648422241211,43.33375549316406,43.80648422241211,125850.0
+2012-12-04,43.4913330078125,43.64891052246094,43.4913330078125,43.64891052246094,49325.0
+2012-12-05,43.4913330078125,43.80648422241211,43.4913330078125,43.64891052246094,96032.0
+2012-12-06,43.64891052246094,43.64891052246094,43.64891052246094,43.64891052246094,0.0
+2012-12-09,43.64891052246094,43.64891052246094,43.64891052246094,43.64891052246094,0.0
+2012-12-10,43.64891052246094,43.96406555175781,43.64891052246094,43.80648422241211,69077.0
+2012-12-11,43.80648422241211,43.80648422241211,43.4913330078125,43.64891052246094,103049.0
+2012-12-12,43.4913330078125,43.96406555175781,43.4913330078125,43.80648422241211,96920.0
+2012-12-13,43.80648422241211,43.80648422241211,43.80648422241211,43.80648422241211,0.0
+2012-12-16,43.80648422241211,43.80648422241211,43.80648422241211,43.80648422241211,0.0
+2012-12-17,43.01860046386719,43.01860046386719,42.70344543457031,43.01860046386719,193936.0
+2012-12-18,43.01860046386719,43.176177978515625,42.86102294921875,42.86102294921875,76262.0
+2012-12-19,42.70344543457031,43.33375549316406,42.70344543457031,43.01860046386719,76265.0
+2012-12-20,43.01860046386719,43.01860046386719,43.01860046386719,43.01860046386719,0.0
+2012-12-23,43.01860046386719,43.01860046386719,43.01860046386719,43.01860046386719,0.0
+2012-12-24,42.86102294921875,43.01860046386719,42.545867919921875,42.86102294921875,119357.0
+2012-12-25,42.86102294921875,43.01860046386719,42.70344543457031,42.70344543457031,63954.0
+2012-12-26,42.70344543457031,42.70344543457031,42.07313537597656,42.38829040527344,80717.0
+2012-12-27,42.38829040527344,42.38829040527344,42.38829040527344,42.38829040527344,0.0
+2012-12-30,42.38829040527344,42.38829040527344,42.38829040527344,42.38829040527344,0.0
+2012-12-31,40.81251907348633,40.970096588134766,40.49736404418945,40.65494155883789,43640.0
+2013-01-01,40.970096588134766,41.28525161743164,40.339786529541016,40.65494155883789,91417.0
+2013-01-02,40.65494155883789,40.81251907348633,40.18220901489258,40.339786529541016,127902.0
+2013-01-03,40.339786529541016,40.339786529541016,40.339786529541016,40.339786529541016,0.0
+2013-01-06,40.339786529541016,40.339786529541016,40.339786529541016,40.339786529541016,0.0
+2013-01-07,41.44282531738281,42.545867919921875,41.44282531738281,42.38829040527344,88591.0
+2013-01-08,42.07313537597656,42.38829040527344,41.915557861328125,41.915557861328125,92564.0
+2013-01-09,41.915557861328125,43.176177978515625,41.915557861328125,43.176177978515625,293973.0
+2013-01-10,43.176177978515625,43.176177978515625,43.176177978515625,43.176177978515625,0.0
+2013-01-13,43.176177978515625,43.176177978515625,43.176177978515625,43.176177978515625,0.0
+2013-01-14,42.545867919921875,43.01860046386719,42.545867919921875,43.01860046386719,59959.0
+2013-01-15,42.545867919921875,42.545867919921875,42.230712890625,42.545867919921875,31162.0
+2013-01-16,42.230712890625,42.70344543457031,42.230712890625,42.230712890625,51333.0
+2013-01-17,42.230712890625,42.230712890625,42.230712890625,42.230712890625,0.0
+2013-01-20,42.230712890625,42.230712890625,42.230712890625,42.230712890625,0.0
+2013-01-21,42.230712890625,42.38829040527344,41.60040283203125,42.07313537597656,310833.0
+2013-01-22,41.915557861328125,42.07313537597656,41.60040283203125,41.915557861328125,55893.0
+2013-01-23,41.915557861328125,42.230712890625,41.44282531738281,41.44282531738281,326812.0
+2013-01-24,41.44282531738281,41.44282531738281,41.44282531738281,41.44282531738281,0.0
+2013-01-27,41.44282531738281,41.44282531738281,41.44282531738281,41.44282531738281,0.0
+2013-01-28,40.970096588134766,41.28525161743164,40.81251907348633,41.28525161743164,75118.0
+2013-01-29,41.28525161743164,41.28525161743164,40.970096588134766,41.28525161743164,429230.0
+2013-01-30,41.28525161743164,41.44282531738281,41.12767028808594,41.12767028808594,190252.0
+2013-01-31,41.12767028808594,41.12767028808594,41.12767028808594,41.12767028808594,0.0
+2013-02-03,41.12767028808594,41.12767028808594,41.12767028808594,41.12767028808594,0.0
+2013-02-04,40.49736404418945,41.12767028808594,40.49736404418945,40.970096588134766,69143.0
+2013-02-05,40.970096588134766,41.44282531738281,40.65494155883789,41.12767028808594,138398.0
+2013-02-06,41.28525161743164,41.44282531738281,40.49736404418945,40.970096588134766,120593.0
+2013-02-07,40.970096588134766,40.970096588134766,40.970096588134766,40.970096588134766,0.0
+2013-02-10,40.970096588134766,40.970096588134766,40.970096588134766,40.970096588134766,0.0
+2013-02-11,41.12767028808594,41.12767028808594,40.81251907348633,40.81251907348633,144879.0
+2013-02-12,40.970096588134766,41.915557861328125,40.970096588134766,41.915557861328125,180108.0
+2013-02-13,41.915557861328125,42.230712890625,41.915557861328125,42.07313537597656,301720.0
+2013-02-14,42.07313537597656,42.07313537597656,42.07313537597656,42.07313537597656,0.0
+2013-02-17,42.07313537597656,42.07313537597656,42.07313537597656,42.07313537597656,0.0
+2013-02-18,42.07313537597656,42.07313537597656,42.07313537597656,42.07313537597656,4569.0
+2013-02-19,42.230712890625,42.38829040527344,41.60040283203125,41.60040283203125,100620.0
+2013-02-20,41.60040283203125,42.07313537597656,41.60040283203125,42.07313537597656,42274.0
+2013-02-21,42.07313537597656,42.07313537597656,42.07313537597656,42.07313537597656,0.0
+2013-02-24,42.07313537597656,42.07313537597656,42.07313537597656,42.07313537597656,0.0
+2013-02-25,41.915557861328125,41.915557861328125,41.915557861328125,41.915557861328125,3226.0
+2013-02-26,41.915557861328125,41.915557861328125,41.44282531738281,41.915557861328125,47903.0
+2013-02-27,41.915557861328125,41.915557861328125,41.28525161743164,41.60040283203125,64435.0
+2013-02-28,41.60040283203125,41.60040283203125,41.60040283203125,41.60040283203125,0.0
+2013-03-03,41.60040283203125,41.60040283203125,41.60040283203125,41.60040283203125,0.0
+2013-03-04,41.60040283203125,41.915557861328125,41.60040283203125,41.915557861328125,17656.0
+2013-03-05,41.915557861328125,41.915557861328125,41.12767028808594,41.44282531738281,78643.0
+2013-03-06,41.75798034667969,41.75798034667969,40.970096588134766,40.970096588134766,98113.0
+2013-03-07,40.970096588134766,40.970096588134766,40.970096588134766,40.970096588134766,0.0
+2013-03-10,40.970096588134766,40.970096588134766,40.970096588134766,40.970096588134766,0.0
+2013-03-11,41.12767028808594,41.12767028808594,40.81251907348633,40.970096588134766,163619.0
+2013-03-12,41.28525161743164,42.230712890625,41.28525161743164,41.915557861328125,354295.0
+2013-03-13,42.07313537597656,42.38829040527344,41.915557861328125,42.230712890625,89487.0
+2013-03-14,42.230712890625,42.230712890625,42.230712890625,42.230712890625,0.0
+2013-03-17,41.915557861328125,41.915557861328125,41.60040283203125,41.915557861328125,48028.0
+2013-03-18,41.75798034667969,43.01860046386719,41.75798034667969,42.545867919921875,175482.0
+2013-03-19,42.545867919921875,43.176177978515625,42.545867919921875,43.01860046386719,189591.0
+2013-03-20,43.01860046386719,44.27921676635742,43.01860046386719,44.27921676635742,205483.0
+2013-03-21,,,,,
+2013-03-24,45.382259368896484,45.8549919128418,44.5943717956543,45.69741439819336,193703.0
+2013-03-25,45.382259368896484,46.012569427490234,45.382259368896484,45.53983688354492,111651.0
+2013-03-26,45.8549919128418,47.11560821533203,45.382259368896484,45.8549919128418,314439.0
+2013-03-27,45.8549919128418,45.8549919128418,45.382259368896484,45.69741439819336,174842.0
+2013-03-28,,,,,
+2013-03-31,45.382259368896484,45.382259368896484,44.43679428100586,44.43679428100586,28579.0
+2013-04-01,44.43679428100586,44.751949310302734,44.43679428100586,44.751949310302734,72196.0
+2013-04-02,45.382259368896484,47.11560821533203,45.382259368896484,46.012569427490234,50035.0
+2013-04-03,45.8549919128418,46.48529815673828,45.382259368896484,46.48529815673828,25224.0
+2013-04-04,,,,,
+2013-04-07,46.17014694213867,46.48529815673828,45.8549919128418,46.48529815673828,80839.0
+2013-04-08,46.642879486083984,48.218650817871094,46.642879486083984,47.90349578857422,76502.0
+2013-04-09,47.588340759277344,48.061073303222656,47.430763244628906,47.430763244628906,36372.0
+2013-04-10,47.588340759277344,52.00050354003906,47.588340759277344,48.848960876464844,697427.0
+2013-04-11,,,,,
+2013-04-14,46.800453186035156,50.42473220825195,46.642879486083984,49.636844635009766,131897.0
+2013-04-15,49.16411590576172,49.7944221496582,48.218650817871094,49.7944221496582,1035383.0
+2013-04-16,49.16411590576172,52.00050354003906,49.16411590576172,50.267154693603516,159232.0
+2013-04-17,49.7944221496582,50.58230972290039,49.16411590576172,49.7944221496582,69231.0
+2013-04-18,,,,,
+2013-04-21,49.16411590576172,49.16411590576172,48.37622833251953,49.00653839111328,81171.0
+2013-04-22,49.16411590576172,49.16411590576172,47.588340759277344,47.74591827392578,136066.0
+2013-04-23,47.74591827392578,48.848960876464844,47.74591827392578,48.53380584716797,83512.0
+2013-04-24,49.16411590576172,49.16411590576172,48.53380584716797,48.691383361816406,195959.0
+2013-04-25,,,,,
+2013-04-28,49.7944221496582,49.7944221496582,49.16411590576172,49.16411590576172,160749.0
+2013-04-29,49.16411590576172,49.47926712036133,49.16411590576172,49.321693420410156,186289.0
+2013-04-30,49.47926712036133,50.10957717895508,49.16411590576172,49.7944221496582,369144.0
+2013-05-01,49.7944221496582,50.897464752197266,49.16411590576172,49.47926712036133,492824.0
+2013-05-02,49.47926712036133,49.47926712036133,49.47926712036133,49.47926712036133,0.0
+2013-05-05,49.00653839111328,49.00653839111328,47.90349578857422,48.37622833251953,81204.0
+2013-05-06,48.53380584716797,48.691383361816406,48.061073303222656,48.53380584716797,120091.0
+2013-05-07,48.37622833251953,48.53380584716797,47.90349578857422,48.53380584716797,20916.0
+2013-05-08,48.53380584716797,50.42473220825195,48.53380584716797,49.321693420410156,310579.0
+2013-05-09,,,,,
+2013-05-12,49.95199966430664,51.37019729614258,49.95199966430664,50.42473220825195,311252.0
+2013-05-13,50.42473220825195,50.42473220825195,48.53380584716797,49.47926712036133,128341.0
+2013-05-14,49.321693420410156,50.58230972290039,48.848960876464844,49.321693420410156,191071.0
+2013-05-15,49.47926712036133,49.636844635009766,48.061073303222656,49.636844635009766,126039.0
+2013-05-16,,,,,
+2013-05-19,49.95199966430664,51.0550422668457,49.7944221496582,50.10957717895508,804340.0
+2013-05-20,50.267154693603516,50.73988723754883,49.7944221496582,50.267154693603516,294909.0
+2013-05-21,50.42473220825195,53.103546142578125,50.10957717895508,52.63081359863281,537962.0
+2013-05-22,52.63081359863281,52.94596862792969,51.84292984008789,52.31565856933594,327180.0
+2013-05-23,,,,,
+2013-05-26,52.31565856933594,52.63081359863281,51.68535232543945,51.68535232543945,145642.0
+2013-05-27,52.158084869384766,52.31565856933594,51.0550422668457,51.68535232543945,242631.0
+2013-05-28,51.84292984008789,53.418701171875,51.84292984008789,52.94596862792969,308205.0
+2013-05-29,53.26112365722656,54.52174377441406,53.26112365722656,54.52174377441406,288820.0
+2013-05-30,,,,,
+2013-06-02,54.04901123046875,54.04901123046875,53.103546142578125,53.57627868652344,174174.0
+2013-06-03,53.26112365722656,53.57627868652344,52.94596862792969,53.103546142578125,295742.0
+2013-06-04,53.103546142578125,55.46720504760742,53.103546142578125,53.57627868652344,650322.0
+2013-06-05,53.418701171875,54.20658874511719,53.26112365722656,53.733856201171875,462196.0
+2013-06-06,,,,,
+2013-06-09,54.52174377441406,55.46720504760742,54.04901123046875,54.99447250366211,110452.0
+2013-06-10,55.46720504760742,55.46720504760742,53.89143371582031,54.20658874511719,58925.0
+2013-06-11,54.20658874511719,54.20658874511719,52.78839111328125,53.89143371582031,74185.0
+2013-06-12,53.57627868652344,54.20658874511719,53.26112365722656,54.20658874511719,52161.0
+2013-06-13,,,,,
+2013-06-16,51.68535232543945,53.26112365722656,50.58230972290039,53.103546142578125,216070.0
+2013-06-17,53.26112365722656,54.04901123046875,53.26112365722656,53.57627868652344,160754.0
+2013-06-18,53.57627868652344,54.679317474365234,53.57627868652344,54.364166259765625,122827.0
+2013-06-19,54.20658874511719,54.679317474365234,53.733856201171875,54.20658874511719,91115.0
+2013-06-20,,,,,
+2013-06-23,53.57627868652344,53.89143371582031,53.26112365722656,53.418701171875,102229.0
+2013-06-24,53.26112365722656,53.26112365722656,52.31565856933594,52.94596862792969,51536.0
+2013-06-25,52.78839111328125,52.78839111328125,52.473236083984375,52.63081359863281,40673.0
+2013-06-26,52.63081359863281,53.26112365722656,51.68535232543945,52.158084869384766,73944.0
+2013-06-27,82.75,82.75,82.75,82.75,0.0
+2013-06-30,49.95199966430664,51.68535232543945,49.95199966430664,51.0550422668457,94129.0
+2013-07-01,51.68535232543945,52.94596862792969,51.0550422668457,52.63081359863281,150640.0
+2013-07-02,52.94596862792969,54.679317474365234,52.31565856933594,54.52174377441406,236890.0
+2013-07-03,54.20658874511719,55.46720504760742,54.20658874511719,54.83689880371094,273814.0
+2013-07-04,54.83689880371094,54.83689880371094,54.83689880371094,54.83689880371094,0.0
+2013-07-07,55.939937591552734,56.09751510620117,54.83689880371094,54.83689880371094,162920.0
+2013-07-08,55.15205001831055,56.41267013549805,54.20658874511719,54.99447250366211,96002.0
+2013-07-09,55.46720504760742,55.46720504760742,54.99447250366211,55.15205001831055,19166.0
+2013-07-10,55.46720504760742,55.46720504760742,54.364166259765625,54.83689880371094,47510.0
+2013-07-11,,,,,
+2013-07-14,54.20658874511719,54.679317474365234,53.89143371582031,54.679317474365234,76346.0
+2013-07-15,54.83689880371094,56.570247650146484,54.83689880371094,55.309627532958984,501092.0
+2013-07-16,55.46720504760742,56.09751510620117,55.309627532958984,55.939937591552734,47546.0
+2013-07-17,56.09751510620117,56.570247650146484,55.309627532958984,56.570247650146484,81147.0
+2013-07-18,,,,,
+2013-07-21,56.570247650146484,56.88540267944336,55.309627532958984,55.939937591552734,477854.0
+2013-07-22,55.62478256225586,56.570247650146484,54.679317474365234,54.99447250366211,250705.0
+2013-07-23,55.309627532958984,55.309627532958984,53.418701171875,53.733856201171875,182981.0
+2013-07-24,53.733856201171875,54.20658874511719,52.31565856933594,52.94596862792969,480324.0
+2013-07-25,52.94596862792969,52.94596862792969,52.94596862792969,52.94596862792969,0.0
+2013-07-28,51.68535232543945,52.94596862792969,51.527774810791016,52.158084869384766,206930.0
+2013-07-29,52.78839111328125,53.418701171875,52.473236083984375,52.63081359863281,355576.0
+2013-07-30,52.94596862792969,52.94596862792969,51.68535232543945,52.158084869384766,370521.0
+2013-07-31,52.31565856933594,52.473236083984375,51.68535232543945,51.68535232543945,223926.0
+2013-08-01,51.84292984008789,51.84292984008789,51.37019729614258,51.37019729614258,226220.0
+2013-08-04,51.527774810791016,52.31565856933594,50.73988723754883,51.37019729614258,534045.0
+2013-08-05,51.37019729614258,52.31565856933594,51.0550422668457,51.527774810791016,461981.0
+2013-08-11,51.527774810791016,51.527774810791016,51.527774810791016,51.527774810791016,0.0
+2013-08-13,52.00050354003906,52.00050354003906,51.21261978149414,51.37019729614258,162697.0
+2013-08-14,51.21261978149414,51.84292984008789,50.897464752197266,51.37019729614258,214658.0
+2013-08-15,51.37019729614258,52.78839111328125,51.37019729614258,52.31565856933594,341275.0
+2013-08-18,,,,,
+2013-08-19,53.418701171875,53.418701171875,52.473236083984375,52.94596862792969,482824.0
+2013-08-20,52.94596862792969,54.04901123046875,52.473236083984375,53.26112365722656,584067.0
+2013-08-21,53.26112365722656,53.89143371582031,52.94596862792969,53.418701171875,381811.0
+2013-08-22,53.26112365722656,53.57627868652344,52.63081359863281,52.63081359863281,90446.0
+2013-08-25,52.31565856933594,52.63081359863281,51.0550422668457,51.21261978149414,284125.0
+2013-08-26,52.00050354003906,52.00050354003906,50.73988723754883,51.0550422668457,253502.0
+2013-08-27,51.0550422668457,51.37019729614258,48.061073303222656,48.691383361816406,499842.0
+2013-08-28,47.90349578857422,49.95199966430664,47.27318572998047,49.16411590576172,230588.0
+2013-08-29,50.10957717895508,50.58230972290039,48.848960876464844,49.47926712036133,88537.0
+2013-09-01,50.10957717895508,51.0550422668457,49.16411590576172,50.897464752197266,178772.0
+2013-09-02,51.0550422668457,51.68535232543945,50.897464752197266,51.21261978149414,208010.0
+2013-09-03,51.21261978149414,52.63081359863281,51.0550422668457,52.00050354003906,608721.0
+2013-09-04,51.37019729614258,51.68535232543945,49.16411590576172,50.267154693603516,524907.0
+2013-09-05,49.7944221496582,50.42473220825195,49.16411590576172,49.16411590576172,235690.0
+2013-09-08,49.7944221496582,50.267154693603516,49.47926712036133,49.7944221496582,37713.0
+2013-09-09,49.636844635009766,49.636844635009766,48.691383361816406,49.47926712036133,95377.0
+2013-09-10,50.58230972290039,51.527774810791016,50.58230972290039,51.21261978149414,220426.0
+2013-09-11,51.68535232543945,51.68535232543945,50.73988723754883,50.73988723754883,632551.0
+2013-09-12,50.73988723754883,51.21261978149414,50.73988723754883,51.0550422668457,195396.0
+2013-09-15,51.527774810791016,52.31565856933594,51.21261978149414,51.84292984008789,416943.0
+2013-09-16,52.00050354003906,52.31565856933594,51.68535232543945,52.31565856933594,313319.0
+2013-09-17,52.78839111328125,53.89143371582031,52.473236083984375,52.63081359863281,1023442.0
+2013-09-18,52.94596862792969,53.103546142578125,52.00050354003906,52.473236083984375,339233.0
+2013-09-19,52.78839111328125,52.78839111328125,52.00050354003906,52.31565856933594,396327.0
+2013-09-24,52.31565856933594,52.31565856933594,51.0550422668457,51.37019729614258,400949.0
+2013-09-25,51.37019729614258,51.37019729614258,51.37019729614258,51.37019729614258,0.0
+2013-09-26,51.37019729614258,51.527774810791016,50.73988723754883,51.0550422668457,170538.0
+2013-09-29,50.58230972290039,51.21261978149414,50.10957717895508,51.0550422668457,416897.0
+2013-09-30,50.897464752197266,51.37019729614258,50.58230972290039,51.0550422668457,218284.0
+2013-10-01,50.73988723754883,51.37019729614258,50.58230972290039,51.37019729614258,344929.0
+2013-10-02,51.527774810791016,52.63081359863281,51.527774810791016,52.31565856933594,1075551.0
+2013-10-03,52.63081359863281,54.04901123046875,52.63081359863281,52.94596862792969,1568876.0
+2013-10-06,52.94596862792969,53.26112365722656,51.0550422668457,52.94596862792969,785468.0
+2013-10-07,52.473236083984375,52.94596862792969,52.00050354003906,52.31565856933594,390798.0
+2013-10-08,52.158084869384766,52.158084869384766,51.68535232543945,51.84292984008789,185834.0
+2013-10-09,51.84292984008789,52.31565856933594,51.527774810791016,52.00050354003906,216974.0
+2013-10-10,52.473236083984375,52.63081359863281,51.37019729614258,51.527774810791016,348484.0
+2013-10-13,51.527774810791016,51.527774810791016,51.527774810791016,51.527774810791016,0.0
+2013-10-20,52.31565856933594,52.473236083984375,51.527774810791016,52.158084869384766,233109.0
+2013-10-21,52.31565856933594,52.31565856933594,51.84292984008789,52.158084869384766,157895.0
+2013-10-22,52.00050354003906,52.00050354003906,51.37019729614258,51.68535232543945,725820.0
+2013-10-23,51.68535232543945,51.68535232543945,51.37019729614258,51.68535232543945,143713.0
+2013-10-24,51.21261978149414,52.158084869384766,51.21261978149414,51.84292984008789,137050.0
+2013-10-27,51.68535232543945,51.84292984008789,51.0550422668457,51.21261978149414,364137.0
+2013-10-28,48.848960876464844,49.16411590576172,48.218650817871094,48.53380584716797,522586.0
+2013-10-29,48.691383361816406,48.848960876464844,47.90349578857422,48.218650817871094,203725.0
+2013-10-30,48.37622833251953,48.53380584716797,47.27318572998047,47.90349578857422,328121.0
+2013-10-31,47.588340759277344,47.74591827392578,46.642879486083984,46.800453186035156,338905.0
+2013-11-03,46.800453186035156,47.27318572998047,45.8549919128418,46.012569427490234,451237.0
+2013-11-04,46.012569427490234,46.48529815673828,45.53983688354492,45.8549919128418,607643.0
+2013-11-05,46.012569427490234,46.012569427490234,45.69741439819336,45.8549919128418,608853.0
+2013-11-06,46.012569427490234,46.17014694213867,45.22468185424805,45.69741439819336,842669.0
+2013-11-07,45.8549919128418,46.642879486083984,45.69741439819336,45.69741439819336,1171985.0
+2013-11-10,46.012569427490234,46.012569427490234,45.53983688354492,45.53983688354492,412035.0
+2013-11-11,45.69741439819336,45.69741439819336,44.5943717956543,44.5943717956543,727447.0
+2013-11-12,44.751949310302734,44.751949310302734,43.96406555175781,44.121639251708984,862908.0
+2013-11-13,44.43679428100586,45.53983688354492,44.43679428100586,44.751949310302734,1875662.0
+2013-11-14,45.06710433959961,45.06710433959961,44.121639251708984,44.27921676635742,1263565.0
+2013-11-17,44.27921676635742,44.27921676635742,43.64891052246094,43.64891052246094,1034344.0
+2013-11-18,43.4913330078125,43.64891052246094,42.70344543457031,43.33375549316406,1170633.0
+2013-11-19,43.176177978515625,44.90952682495117,42.70344543457031,44.751949310302734,3337927.0
+2013-11-20,44.90952682495117,45.06710433959961,43.96406555175781,44.43679428100586,1307934.0
+2013-11-21,44.27921676635742,44.27921676635742,43.64891052246094,43.64891052246094,810361.0
+2013-11-24,43.80648422241211,43.96406555175781,43.4913330078125,43.96406555175781,768453.0
+2013-11-25,44.121639251708984,44.121639251708984,43.64891052246094,43.80648422241211,478925.0
+2013-11-26,43.80648422241211,43.80648422241211,42.86102294921875,43.176177978515625,616343.0
+2013-11-27,43.01860046386719,43.64891052246094,42.86102294921875,43.33375549316406,723392.0
+2013-11-28,43.4913330078125,44.121639251708984,43.33375549316406,43.80648422241211,814414.0
+2013-12-01,43.96406555175781,44.27921676635742,43.64891052246094,44.121639251708984,748869.0
+2013-12-02,44.27921676635742,44.5943717956543,43.96406555175781,44.5943717956543,1199008.0
+2013-12-03,44.43679428100586,45.382259368896484,44.43679428100586,44.5943717956543,1249236.0
+2013-12-04,44.27921676635742,44.751949310302734,44.121639251708984,44.751949310302734,401606.0
+2013-12-05,44.751949310302734,45.382259368896484,44.751949310302734,45.22468185424805,705918.0
+2013-12-08,45.382259368896484,45.8549919128418,45.06710433959961,45.382259368896484,594949.0
+2013-12-09,45.22468185424805,45.22468185424805,44.5943717956543,44.751949310302734,452855.0
+2013-12-10,44.5943717956543,45.06710433959961,44.27921676635742,44.5943717956543,756979.0
+2013-12-11,44.5943717956543,44.751949310302734,43.96406555175781,44.27921676635742,967095.0
+2013-12-12,44.121639251708984,44.27921676635742,43.96406555175781,44.121639251708984,342100.0
+2013-12-15,44.27921676635742,44.90952682495117,43.80648422241211,44.43679428100586,804467.0
+2013-12-16,44.27921676635742,44.751949310302734,43.96406555175781,44.751949310302734,596010.0
+2013-12-17,44.751949310302734,44.751949310302734,44.121639251708984,44.27921676635742,565079.0
+2013-12-18,44.27921676635742,45.382259368896484,44.121639251708984,45.06710433959961,1342953.0
+2013-12-19,44.90952682495117,45.53983688354492,44.751949310302734,45.06710433959961,1361376.0
+2013-12-22,45.06710433959961,45.06710433959961,44.43679428100586,44.5943717956543,679352.0
+2013-12-23,44.43679428100586,45.06710433959961,44.27921676635742,44.751949310302734,572593.0
+2013-12-24,44.751949310302734,44.90952682495117,44.27921676635742,44.43679428100586,240534.0
+2013-12-25,44.43679428100586,44.5943717956543,43.96406555175781,44.43679428100586,462179.0
+2013-12-26,44.121639251708984,44.90952682495117,43.80648422241211,44.751949310302734,533772.0
+2013-12-29,44.43679428100586,44.751949310302734,44.27921676635742,44.5943717956543,301618.0
+2013-12-30,44.43679428100586,44.5943717956543,44.27921676635742,44.5943717956543,241748.0
+2013-12-31,44.43679428100586,44.5943717956543,43.96406555175781,43.96406555175781,648345.0
+2014-01-01,43.96406555175781,44.5943717956543,43.96406555175781,44.43679428100586,440215.0
+2014-01-02,44.43679428100586,44.43679428100586,43.96406555175781,44.121639251708984,664518.0
+2014-01-05,43.96406555175781,44.751949310302734,43.96406555175781,44.5943717956543,662876.0
+2014-01-06,44.43679428100586,45.382259368896484,44.27921676635742,45.22468185424805,1151596.0
+2014-01-07,45.06710433959961,46.012569427490234,44.90952682495117,46.012569427490234,841139.0
+2014-01-08,46.012569427490234,46.32772445678711,45.53983688354492,45.8549919128418,934343.0
+2014-01-09,45.8549919128418,45.8549919128418,45.382259368896484,45.8549919128418,401261.0
+2014-01-12,45.8549919128418,45.8549919128418,45.06710433959961,45.69741439819336,736038.0
+2014-01-13,45.382259368896484,45.69741439819336,45.06710433959961,45.53983688354492,331542.0
+2014-01-14,45.53983688354492,45.53983688354492,45.53983688354492,45.53983688354492,0.0
+2014-01-15,44.751949310302734,45.06710433959961,44.43679428100586,44.90952682495117,475717.0
+2014-01-16,44.751949310302734,44.90952682495117,44.121639251708984,44.121639251708984,414193.0
+2014-01-19,44.121639251708984,44.5943717956543,43.80648422241211,44.27921676635742,540940.0
+2014-01-20,44.27921676635742,44.751949310302734,44.121639251708984,44.751949310302734,407517.0
+2014-01-21,44.751949310302734,46.17014694213867,44.751949310302734,45.8549919128418,1324312.0
+2014-01-22,44.121639251708984,44.5943717956543,43.4913330078125,44.43679428100586,2601326.0
+2014-01-23,44.43679428100586,45.382259368896484,44.27921676635742,45.382259368896484,1067991.0
+2014-01-26,44.5943717956543,45.53983688354492,44.27921676635742,45.382259368896484,661357.0
+2014-01-27,45.382259368896484,46.642879486083984,45.06710433959961,46.48529815673828,1095397.0
+2014-01-28,46.642879486083984,46.958030700683594,45.8549919128418,46.48529815673828,1118717.0
+2014-01-29,46.48529815673828,46.642879486083984,46.012569427490234,46.642879486083984,647466.0
+2014-01-30,46.48529815673828,46.48529815673828,45.53983688354492,45.8549919128418,325619.0
+2014-02-02,45.8549919128418,45.8549919128418,45.382259368896484,45.382259368896484,452773.0
+2014-02-03,45.53983688354492,45.8549919128418,45.06710433959961,45.22468185424805,365822.0
+2014-02-04,45.06710433959961,45.06710433959961,44.5943717956543,44.751949310302734,493119.0
+2014-02-05,44.751949310302734,44.90952682495117,44.43679428100586,44.90952682495117,284842.0
+2014-02-06,44.751949310302734,46.32772445678711,44.5943717956543,45.8549919128418,850649.0
+2014-02-09,46.17014694213867,47.90349578857422,46.17014694213867,47.90349578857422,1823048.0
+2014-02-10,47.90349578857422,49.7944221496582,47.90349578857422,49.321693420410156,2571861.0
+2014-02-11,49.321693420410156,50.58230972290039,48.691383361816406,49.321693420410156,1328327.0
+2014-02-12,49.16411590576172,49.95199966430664,47.90349578857422,48.218650817871094,682939.0
+2014-02-13,47.74591827392578,48.218650817871094,46.958030700683594,47.588340759277344,726202.0
+2014-02-16,47.588340759277344,47.90349578857422,46.958030700683594,47.27318572998047,755867.0
+2014-02-17,47.27318572998047,47.430763244628906,47.11560821533203,47.27318572998047,273234.0
+2014-02-18,47.430763244628906,47.430763244628906,46.800453186035156,46.800453186035156,289726.0
+2014-02-19,46.800453186035156,47.74591827392578,46.642879486083984,47.74591827392578,390985.0
+2014-02-20,47.90349578857422,49.321693420410156,47.90349578857422,48.53380584716797,666555.0
+2014-02-23,48.848960876464844,49.47926712036133,48.53380584716797,49.16411590576172,357794.0
+2014-02-24,49.321693420410156,49.321693420410156,48.218650817871094,48.218650817871094,329463.0
+2014-02-25,48.218650817871094,49.321693420410156,48.218650817871094,49.00653839111328,380053.0
+2014-02-26,49.00653839111328,49.00653839111328,48.37622833251953,48.848960876464844,474251.0
+2014-02-27,48.53380584716797,48.848960876464844,48.218650817871094,48.53380584716797,313798.0
+2014-03-02,48.218650817871094,48.848960876464844,48.218650817871094,48.691383361816406,225979.0
+2014-03-03,48.691383361816406,48.848960876464844,47.90349578857422,48.691383361816406,410331.0
+2014-03-04,48.53380584716797,49.321693420410156,48.53380584716797,49.321693420410156,241470.0
+2014-03-05,49.321693420410156,49.47926712036133,48.691383361816406,49.321693420410156,425056.0
+2014-03-06,49.321693420410156,49.95199966430664,48.848960876464844,49.636844635009766,290349.0
+2014-03-09,49.7944221496582,49.7944221496582,49.16411590576172,49.636844635009766,270462.0
+2014-03-10,49.47926712036133,49.47926712036133,49.16411590576172,49.16411590576172,221975.0
+2014-03-11,49.16411590576172,49.321693420410156,49.16411590576172,49.16411590576172,167992.0
+2014-03-12,49.16411590576172,49.16411590576172,48.848960876464844,49.16411590576172,101399.0
+2014-03-13,49.16411590576172,49.16411590576172,49.16411590576172,49.16411590576172,0.0
+2014-03-16,48.848960876464844,48.848960876464844,48.061073303222656,48.218650817871094,498913.0
+2014-03-17,48.218650817871094,48.218650817871094,47.27318572998047,47.27318572998047,454456.0
+2014-03-18,47.430763244628906,48.061073303222656,47.27318572998047,47.588340759277344,442411.0
+2014-03-19,47.90349578857422,49.16411590576172,47.588340759277344,49.16411590576172,1066363.0
+2014-03-20,49.00653839111328,49.636844635009766,48.37622833251953,49.16411590576172,831306.0
+2014-03-23,49.16411590576172,49.636844635009766,49.00653839111328,49.00653839111328,386559.0
+2014-03-24,49.16411590576172,49.47926712036133,48.848960876464844,49.47926712036133,158668.0
+2014-03-25,49.16411590576172,52.158084869384766,49.00653839111328,51.68535232543945,1191505.0
+2014-03-26,51.84292984008789,53.418701171875,51.68535232543945,52.78839111328125,1234676.0
+2014-03-27,53.103546142578125,53.103546142578125,51.68535232543945,52.158084869384766,316551.0
+2014-03-30,52.63081359863281,52.78839111328125,51.84292984008789,52.00050354003906,238287.0
+2014-03-31,52.00050354003906,52.158084869384766,50.73988723754883,52.158084869384766,259897.0
+2014-04-01,51.84292984008789,52.94596862792969,51.37019729614258,52.94596862792969,252282.0
+2014-04-02,52.94596862792969,53.418701171875,52.473236083984375,53.26112365722656,423239.0
+2014-04-03,53.418701171875,55.15205001831055,53.103546142578125,53.57627868652344,1303471.0
+2014-04-06,52.63081359863281,52.63081359863281,51.37019729614258,51.37019729614258,427480.0
+2014-04-07,51.37019729614258,52.158084869384766,50.58230972290039,52.00050354003906,279215.0
+2014-04-08,52.00050354003906,52.473236083984375,51.84292984008789,52.158084869384766,226369.0
+2014-04-09,52.158084869384766,53.733856201171875,51.68535232543945,52.31565856933594,793650.0
+2014-04-10,52.473236083984375,52.78839111328125,51.37019729614258,51.527774810791016,227501.0
+2014-04-13,51.37019729614258,51.37019729614258,50.267154693603516,50.58230972290039,581051.0
+2014-04-14,50.58230972290039,51.527774810791016,50.42473220825195,51.37019729614258,118473.0
+2014-04-15,51.68535232543945,52.00050354003906,51.68535232543945,51.84292984008789,129155.0
+2014-04-16,51.68535232543945,52.00050354003906,51.21261978149414,51.37019729614258,83414.0
+2014-04-17,51.21261978149414,52.94596862792969,51.21261978149414,51.68535232543945,117104.0
+2014-04-20,52.00050354003906,53.26112365722656,51.21261978149414,52.94596862792969,149398.0
+2014-04-21,50.10957717895508,50.58230972290039,47.588340759277344,48.848960876464844,1076414.0
+2014-04-22,49.00653839111328,49.47926712036133,48.218650817871094,49.47926712036133,389012.0
+2014-04-23,49.95199966430664,50.58230972290039,48.061073303222656,48.53380584716797,648316.0
+2014-04-24,48.691383361816406,48.848960876464844,48.218650817871094,48.691383361816406,289234.0
+2014-04-27,48.53380584716797,48.53380584716797,47.430763244628906,47.90349578857422,632008.0
+2014-04-28,48.061073303222656,48.218650817871094,47.588340759277344,47.90349578857422,280460.0
+2014-04-29,48.218650817871094,48.53380584716797,47.588340759277344,48.218650817871094,264541.0
+2014-04-30,48.691383361816406,49.16411590576172,48.37622833251953,48.691383361816406,179167.0
+2014-05-01,48.848960876464844,48.848960876464844,48.218650817871094,48.691383361816406,219092.0
+2014-05-04,48.37622833251953,48.848960876464844,47.90349578857422,48.691383361816406,218852.0
+2014-05-05,48.691383361816406,49.321693420410156,48.218650817871094,48.53380584716797,257616.0
+2014-05-06,48.691383361816406,50.10957717895508,47.90349578857422,48.061073303222656,722810.0
+2014-05-07,48.53380584716797,48.691383361816406,47.74591827392578,47.90349578857422,406349.0
+2014-05-08,48.061073303222656,48.061073303222656,47.430763244628906,47.588340759277344,269483.0
+2014-05-11,47.588340759277344,48.061073303222656,47.11560821533203,47.27318572998047,348828.0
+2014-05-12,47.27318572998047,48.218650817871094,47.11560821533203,48.061073303222656,714788.0
+2014-05-13,48.37622833251953,50.10957717895508,48.218650817871094,49.95199966430664,1090187.0
+2014-05-14,49.95199966430664,49.95199966430664,49.16411590576172,49.636844635009766,274067.0
+2014-05-15,49.636844635009766,50.897464752197266,49.47926712036133,49.7944221496582,402416.0
+2014-05-18,49.7944221496582,50.10957717895508,49.16411590576172,49.7944221496582,188369.0
+2014-05-19,50.10957717895508,50.267154693603516,48.53380584716797,48.53380584716797,203719.0
+2014-05-20,48.848960876464844,49.16411590576172,48.53380584716797,49.16411590576172,147459.0
+2014-05-21,49.16411590576172,49.47926712036133,48.691383361816406,49.321693420410156,82511.0
+2014-05-22,49.636844635009766,50.10957717895508,49.00653839111328,49.00653839111328,223420.0
+2014-05-25,48.848960876464844,49.16411590576172,48.691383361816406,49.16411590576172,125184.0
+2014-05-26,49.16411590576172,49.321693420410156,48.848960876464844,49.00653839111328,170971.0
+2014-05-27,49.00653839111328,49.95199966430664,48.691383361816406,48.848960876464844,495350.0
+2014-05-28,48.848960876464844,49.00653839111328,47.90349578857422,48.061073303222656,444515.0
+2014-05-29,48.218650817871094,48.53380584716797,47.588340759277344,48.061073303222656,1862443.0
+2014-06-01,48.218650817871094,48.691383361816406,47.90349578857422,48.37622833251953,234261.0
+2014-06-02,48.37622833251953,48.691383361816406,48.061073303222656,48.218650817871094,108956.0
+2014-06-03,48.218650817871094,49.00653839111328,48.061073303222656,48.218650817871094,262236.0
+2014-06-04,48.53380584716797,48.53380584716797,47.74591827392578,48.061073303222656,128103.0
+2014-06-05,48.061073303222656,48.37622833251953,48.061073303222656,48.218650817871094,158985.0
+2014-06-08,48.37622833251953,48.691383361816406,44.43679428100586,48.061073303222656,392037.0
+2014-06-09,48.218650817871094,48.848960876464844,48.061073303222656,48.53380584716797,260735.0
+2014-06-10,49.00653839111328,50.10957717895508,49.00653839111328,49.95199966430664,539555.0
+2014-06-11,50.10957717895508,52.00050354003906,49.16411590576172,49.47926712036133,828958.0
+2014-06-12,49.321693420410156,49.321693420410156,48.691383361816406,49.16411590576172,231797.0
+2014-06-15,48.37622833251953,48.848960876464844,47.27318572998047,48.53380584716797,220685.0
+2014-06-16,49.00653839111328,49.00653839111328,47.11560821533203,47.27318572998047,464103.0
+2014-06-17,46.958030700683594,48.691383361816406,46.48529815673828,48.691383361816406,570453.0
+2014-06-18,48.53380584716797,48.53380584716797,47.430763244628906,47.74591827392578,216147.0
+2014-06-19,47.90349578857422,48.061073303222656,47.27318572998047,47.27318572998047,155409.0
+2014-06-22,47.430763244628906,47.90349578857422,46.800453186035156,47.27318572998047,92161.0
+2014-06-23,46.800453186035156,46.958030700683594,46.32772445678711,46.642879486083984,138409.0
+2014-06-24,46.642879486083984,46.642879486083984,46.012569427490234,46.32772445678711,309153.0
+2014-06-25,46.48529815673828,46.642879486083984,45.8549919128418,46.32772445678711,219925.0
+2014-06-26,46.32772445678711,47.74591827392578,45.69741439819336,47.11560821533203,639365.0
+2014-06-29,46.642879486083984,46.958030700683594,46.32772445678711,46.800453186035156,406635.0
+2014-06-30,46.642879486083984,48.37622833251953,46.642879486083984,47.588340759277344,320192.0
+2014-07-01,47.430763244628906,48.691383361816406,47.430763244628906,48.53380584716797,99089.0
+2014-07-02,48.53380584716797,49.47926712036133,47.90349578857422,49.321693420410156,299237.0
+2014-07-03,49.47926712036133,49.47926712036133,48.848960876464844,48.848960876464844,213925.0
+2014-07-06,49.00653839111328,49.321693420410156,48.53380584716797,49.00653839111328,413801.0
+2014-07-07,49.16411590576172,49.636844635009766,48.848960876464844,49.47926712036133,255542.0
+2014-07-08,49.47926712036133,50.267154693603516,49.47926712036133,49.7944221496582,355209.0
+2014-07-09,49.95199966430664,50.73988723754883,49.95199966430664,50.58230972290039,403151.0
+2014-07-10,50.73988723754883,51.84292984008789,50.58230972290039,51.37019729614258,368092.0
+2014-07-13,51.0550422668457,52.158084869384766,50.42473220825195,51.0550422668457,291655.0
+2014-07-14,50.897464752197266,51.21261978149414,50.42473220825195,50.897464752197266,77872.0
+2014-07-15,50.58230972290039,50.58230972290039,49.47926712036133,49.47926712036133,115638.0
+2014-07-16,49.7944221496582,50.10957717895508,48.848960876464844,48.848960876464844,252557.0
+2014-07-17,49.16411590576172,51.0550422668457,49.00653839111328,50.897464752197266,172139.0
+2014-07-20,51.0550422668457,51.527774810791016,49.16411590576172,50.10957717895508,250469.0
+2014-07-21,52.94596862792969,53.57627868652344,51.0550422668457,51.21261978149414,768640.0
+2014-07-22,52.00050354003906,54.20658874511719,51.84292984008789,52.78839111328125,603606.0
+2014-07-23,52.78839111328125,53.26112365722656,51.84292984008789,52.158084869384766,219243.0
+2014-07-24,52.00050354003906,52.158084869384766,51.21261978149414,52.158084869384766,286522.0
+2014-08-03,51.84292984008789,52.63081359863281,51.84292984008789,52.473236083984375,73376.0
+2014-08-04,52.78839111328125,53.57627868652344,52.78839111328125,52.94596862792969,253861.0
+2014-08-05,53.103546142578125,53.89143371582031,52.63081359863281,53.57627868652344,242804.0
+2014-08-06,53.418701171875,53.418701171875,52.94596862792969,53.26112365722656,91126.0
+2014-08-07,52.94596862792969,53.57627868652344,52.63081359863281,52.63081359863281,269964.0
+2014-08-10,52.78839111328125,53.103546142578125,52.158084869384766,52.94596862792969,121587.0
+2014-08-11,52.94596862792969,55.7823600769043,52.473236083984375,54.679317474365234,1179786.0
+2014-08-12,54.83689880371094,56.25509262084961,54.52174377441406,55.309627532958984,583989.0
+2014-08-13,55.309627532958984,56.41267013549805,54.83689880371094,55.15205001831055,401674.0
+2014-08-14,54.99447250366211,56.09751510620117,54.364166259765625,54.679317474365234,397581.0
+2014-08-17,54.679317474365234,54.83689880371094,54.52174377441406,54.679317474365234,154198.0
+2014-08-18,54.83689880371094,57.200557708740234,54.679317474365234,56.09751510620117,1008895.0
+2014-08-19,56.09751510620117,56.570247650146484,55.46720504760742,56.25509262084961,401950.0
+2014-08-20,56.72782516479492,56.72782516479492,55.62478256225586,56.09751510620117,464004.0
+2014-08-21,56.09751510620117,56.09751510620117,55.46720504760742,55.46720504760742,137505.0
+2014-08-24,55.7823600769043,55.7823600769043,54.83689880371094,55.309627532958984,269147.0
+2014-08-25,55.15205001831055,55.46720504760742,52.94596862792969,53.57627868652344,257483.0
+2014-08-26,53.89143371582031,54.52174377441406,53.733856201171875,54.04901123046875,335720.0
+2014-08-27,54.364166259765625,55.309627532958984,54.20658874511719,54.99447250366211,415364.0
+2014-08-28,55.46720504760742,56.88540267944336,54.83689880371094,56.41267013549805,666314.0
+2014-08-31,57.358131408691406,57.67328643798828,56.72782516479492,56.88540267944336,357377.0
+2014-09-01,57.358131408691406,57.358131408691406,56.09751510620117,56.25509262084961,275488.0
+2014-09-02,56.41267013549805,57.200557708740234,56.41267013549805,57.0429801940918,204920.0
+2014-09-03,56.88540267944336,58.146018981933594,56.41267013549805,57.0429801940918,926868.0
+2014-09-04,56.72782516479492,57.0429801940918,56.25509262084961,56.41267013549805,222014.0
+2014-09-07,57.0429801940918,57.200557708740234,56.41267013549805,56.570247650146484,632407.0
+2014-09-08,56.570247650146484,56.72782516479492,56.09751510620117,56.41267013549805,347115.0
+2014-09-09,56.570247650146484,56.570247650146484,55.7823600769043,55.7823600769043,418453.0
+2014-09-10,55.7823600769043,56.09751510620117,54.83689880371094,56.09751510620117,409890.0
+2014-09-11,56.09751510620117,56.09751510620117,54.679317474365234,54.679317474365234,339544.0
+2014-09-14,54.99447250366211,55.62478256225586,54.52174377441406,54.679317474365234,338844.0
+2014-09-15,54.679317474365234,54.99447250366211,53.733856201171875,54.04901123046875,259007.0
+2014-09-16,53.89143371582031,54.04901123046875,53.418701171875,53.733856201171875,332882.0
+2014-09-17,53.733856201171875,54.52174377441406,53.733856201171875,54.364166259765625,318753.0
+2014-09-18,54.52174377441406,54.679317474365234,54.04901123046875,54.20658874511719,142236.0
+2014-09-21,54.20658874511719,54.364166259765625,53.103546142578125,53.26112365722656,245825.0
+2014-09-22,53.26112365722656,53.26112365722656,51.527774810791016,52.94596862792969,349393.0
+2014-09-24,52.63081359863281,52.63081359863281,51.37019729614258,52.63081359863281,258803.0
+2014-09-25,52.31565856933594,53.89143371582031,52.31565856933594,53.89143371582031,298737.0
+2014-09-28,53.89143371582031,54.04901123046875,52.78839111328125,54.04901123046875,270629.0
+2014-09-29,54.04901123046875,54.52174377441406,53.89143371582031,54.364166259765625,144832.0
+2014-09-30,54.364166259765625,55.15205001831055,54.20658874511719,55.15205001831055,186048.0
+2014-10-01,54.83689880371094,54.83689880371094,53.89143371582031,54.364166259765625,141654.0
+2014-10-02,54.04901123046875,54.679317474365234,53.89143371582031,54.679317474365234,184620.0
+2014-10-12,52.94596862792969,53.418701171875,52.31565856933594,52.473236083984375,343780.0
+2014-10-13,52.31565856933594,54.04901123046875,52.31565856933594,53.89143371582031,285274.0
+2014-10-14,53.733856201171875,53.89143371582031,52.63081359863281,53.57627868652344,187917.0
+2014-10-15,53.26112365722656,53.26112365722656,52.78839111328125,53.103546142578125,121443.0
+2014-10-16,52.00050354003906,52.31565856933594,49.16411590576172,49.7944221496582,495095.0
+2014-10-19,51.84292984008789,52.31565856933594,50.73988723754883,51.68535232543945,149079.0
+2014-10-20,51.37019729614258,52.31565856933594,51.0550422668457,52.00050354003906,131292.0
+2014-10-21,52.00050354003906,52.94596862792969,51.68535232543945,52.94596862792969,285033.0
+2014-10-22,52.78839111328125,53.57627868652344,52.78839111328125,53.57627868652344,191697.0
+2014-10-23,52.94596862792969,53.733856201171875,52.31565856933594,52.63081359863281,73289.0
+2014-10-26,52.63081359863281,53.57627868652344,52.63081359863281,53.418701171875,77533.0
+2014-10-27,54.04901123046875,54.04901123046875,53.26112365722656,53.57627868652344,50927.0
+2014-10-28,53.26112365722656,53.26112365722656,52.31565856933594,52.63081359863281,138915.0
+2014-10-29,52.473236083984375,54.364166259765625,52.158084869384766,52.31565856933594,220095.0
+2014-10-30,52.63081359863281,55.46720504760742,52.473236083984375,55.309627532958984,666461.0
+2014-11-02,55.62478256225586,56.09751510620117,54.20658874511719,54.83689880371094,511548.0
+2014-11-03,54.83689880371094,54.83689880371094,53.733856201171875,54.364166259765625,336807.0
+2014-11-04,53.57627868652344,54.52174377441406,52.31565856933594,52.63081359863281,273691.0
+2014-11-05,52.31565856933594,53.26112365722656,51.37019729614258,52.63081359863281,280040.0
+2014-11-06,53.26112365722656,53.26112365722656,52.00050354003906,52.78839111328125,136153.0
+2014-11-09,52.473236083984375,53.89143371582031,52.31565856933594,53.89143371582031,94271.0
+2014-11-10,53.57627868652344,54.20658874511719,53.57627868652344,54.20658874511719,103342.0
+2014-11-11,53.57627868652344,54.04901123046875,53.103546142578125,53.26112365722656,149291.0
+2014-11-12,53.26112365722656,53.26112365722656,52.63081359863281,52.63081359863281,181604.0
+2014-11-13,52.473236083984375,52.78839111328125,52.158084869384766,52.31565856933594,72523.0
+2014-11-16,52.31565856933594,52.31565856933594,51.68535232543945,51.84292984008789,68601.0
+2014-11-17,51.527774810791016,52.31565856933594,51.527774810791016,52.00050354003906,245130.0
+2014-11-18,52.31565856933594,52.63081359863281,51.68535232543945,52.00050354003906,88480.0
+2014-11-19,52.63081359863281,52.63081359863281,51.37019729614258,51.37019729614258,206800.0
+2014-11-20,51.37019729614258,51.84292984008789,51.21261978149414,51.68535232543945,131924.0
+2014-11-23,53.26112365722656,53.89143371582031,53.103546142578125,53.57627868652344,357127.0
+2014-11-24,53.89143371582031,53.89143371582031,52.63081359863281,53.103546142578125,151083.0
+2014-11-25,52.78839111328125,52.78839111328125,52.00050354003906,52.31565856933594,92435.0
+2014-11-26,52.31565856933594,52.31565856933594,50.42473220825195,51.37019729614258,163543.0
+2014-11-27,51.37019729614258,52.00050354003906,50.73988723754883,51.527774810791016,303892.0
+2014-11-30,49.7944221496582,50.10957717895508,48.218650817871094,49.7944221496582,208091.0
+2014-12-01,47.430763244628906,48.848960876464844,47.430763244628906,48.37622833251953,526533.0
+2014-12-02,48.691383361816406,48.848960876464844,48.061073303222656,48.218650817871094,146063.0
+2014-12-03,48.061073303222656,48.53380584716797,48.061073303222656,48.37622833251953,93612.0
+2014-12-04,48.37622833251953,48.848960876464844,48.218650817871094,48.53380584716797,318029.0
+2014-12-07,48.218650817871094,48.848960876464844,48.061073303222656,48.218650817871094,187771.0
+2014-12-08,48.218650817871094,48.37622833251953,46.642879486083984,46.958030700683594,311843.0
+2014-12-09,46.012569427490234,47.11560821533203,45.22468185424805,46.32772445678711,181165.0
+2014-12-10,46.48529815673828,46.642879486083984,44.43679428100586,44.90952682495117,91490.0
+2014-12-11,43.4913330078125,43.4913330078125,41.60040283203125,43.33375549316406,329731.0
+2014-12-14,40.970096588134766,42.07313537597656,40.339786529541016,41.60040283203125,177322.0
+2014-12-15,42.230712890625,42.545867919921875,40.49736404418945,40.49736404418945,171658.0
+2014-12-16,40.339786529541016,40.339786529541016,36.71550750732422,36.71550750732422,176676.0
+2014-12-17,36.55792999267578,36.55792999267578,33.563961029052734,35.29731369018555,270832.0
+2014-12-18,37.503395080566406,39.8670539855957,37.503395080566406,39.8670539855957,335962.0
+2014-12-21,43.64891052246094,43.64891052246094,41.75798034667969,42.70344543457031,590464.0
+2014-12-22,42.70344543457031,44.43679428100586,42.230712890625,44.43679428100586,256372.0
+2014-12-23,44.121639251708984,44.751949310302734,43.4913330078125,44.121639251708984,241597.0
+2014-12-24,44.121639251708984,45.22468185424805,43.4913330078125,43.64891052246094,296619.0
+2014-12-25,44.121639251708984,44.121639251708984,41.28525161743164,41.44282531738281,604470.0
+2014-12-28,41.75798034667969,42.38829040527344,41.60040283203125,42.07313537597656,877712.0
+2014-12-29,42.70344543457031,43.80648422241211,42.07313537597656,42.07313537597656,784719.0
+2014-12-30,40.970096588134766,41.28525161743164,39.23674392700195,39.39432144165039,850869.0
+2014-12-31,39.8670539855957,40.339786529541016,36.873085021972656,37.81855010986328,921354.0
+2015-01-01,38.448856353759766,40.49736404418945,37.81855010986328,39.39432144165039,569395.0
+2015-01-04,39.39432144165039,40.02463150024414,39.079166412353516,39.709476470947266,152207.0
+2015-01-05,39.39432144165039,39.39432144165039,38.291282653808594,38.291282653808594,142993.0
+2015-01-06,36.873085021972656,37.81855010986328,36.242774963378906,37.81855010986328,472244.0
+2015-01-07,37.81855010986328,38.92158889770508,37.34581756591797,38.448856353759766,354056.0
+2015-01-08,39.23674392700195,40.02463150024414,39.23674392700195,39.23674392700195,382739.0
+2015-01-11,39.39432144165039,40.81251907348633,39.079166412353516,40.02463150024414,294395.0
+2015-01-12,40.65494155883789,44.121639251708984,40.65494155883789,43.80648422241211,1003079.0
+2015-01-13,42.70344543457031,44.27921676635742,42.07313537597656,42.86102294921875,1002865.0
+2015-01-14,43.01860046386719,43.96406555175781,42.70344543457031,43.80648422241211,459030.0
+2015-01-15,43.64891052246094,44.5943717956543,42.86102294921875,44.121639251708984,833529.0
+2015-01-18,44.121639251708984,44.751949310302734,43.33375549316406,43.96406555175781,245506.0
+2015-01-19,43.80648422241211,44.121639251708984,43.4913330078125,43.80648422241211,132776.0
+2015-01-20,43.4913330078125,45.22468185424805,43.4913330078125,45.22468185424805,441971.0
+2015-01-21,45.382259368896484,45.69741439819336,44.121639251708984,44.27921676635742,335337.0
+2015-01-22,44.121639251708984,44.121639251708984,43.176177978515625,43.176177978515625,514334.0
+2015-01-26,43.4913330078125,43.96406555175781,43.33375549316406,43.64891052246094,229557.0
+2015-01-27,43.4913330078125,44.751949310302734,43.4913330078125,44.5943717956543,244499.0
+2015-01-28,44.751949310302734,46.012569427490234,44.43679428100586,45.69741439819336,406581.0
+2015-01-29,46.17014694213867,47.90349578857422,44.90952682495117,47.27318572998047,526725.0
+2015-02-01,48.218650817871094,50.73988723754883,47.90349578857422,48.691383361816406,673867.0
+2015-02-02,48.37622833251953,49.00653839111328,48.218650817871094,48.848960876464844,219990.0
+2015-02-03,48.848960876464844,50.267154693603516,48.218650817871094,48.37622833251953,503211.0
+2015-02-04,48.691383361816406,48.848960876464844,47.588340759277344,47.588340759277344,203481.0
+2015-02-05,47.27318572998047,48.848960876464844,47.27318572998047,47.588340759277344,146258.0
+2015-02-08,48.37622833251953,48.691383361816406,48.061073303222656,48.218650817871094,210906.0
+2015-02-09,48.218650817871094,49.16411590576172,48.218650817871094,48.691383361816406,220245.0
+2015-02-10,48.53380584716797,48.848960876464844,47.74591827392578,47.90349578857422,398069.0
+2015-02-11,47.74591827392578,47.90349578857422,45.8549919128418,46.32772445678711,226400.0
+2015-02-12,46.32772445678711,47.27318572998047,45.53983688354492,46.48529815673828,251451.0
+2015-02-15,46.958030700683594,47.74591827392578,46.958030700683594,47.588340759277344,122279.0
+2015-02-16,47.588340759277344,47.90349578857422,46.800453186035156,46.800453186035156,206389.0
+2015-02-17,46.958030700683594,47.588340759277344,46.642879486083984,47.430763244628906,132606.0
+2015-02-18,47.430763244628906,48.218650817871094,47.11560821533203,47.430763244628906,229414.0
+2015-02-19,47.27318572998047,47.430763244628906,46.958030700683594,47.27318572998047,137272.0
+2015-02-22,47.430763244628906,47.74591827392578,47.27318572998047,47.27318572998047,44641.0
+2015-02-23,47.588340759277344,47.588340759277344,46.958030700683594,47.27318572998047,107250.0
+2015-02-24,47.430763244628906,47.430763244628906,47.11560821533203,47.424461364746094,64277.0
+2015-02-25,47.27318572998047,48.53380584716797,47.27318572998047,48.36362075805664,276824.0
+2015-02-26,48.691383361816406,49.00653839111328,48.218650817871094,48.287986755371094,97620.0
+2015-03-01,48.37622833251953,48.848960876464844,48.218650817871094,48.37622833251953,38838.0
+2015-03-02,48.218650817871094,48.53380584716797,47.90349578857422,48.35101318359375,36653.0
+2015-03-03,48.061073303222656,48.691383361816406,48.061073303222656,48.53380584716797,123131.0
+2015-03-04,48.53380584716797,49.95199966430664,48.37622833251953,48.748111724853516,287603.0
+2015-03-05,48.848960876464844,48.848960876464844,48.218650817871094,48.34471130371094,189050.0
+2015-03-08,47.90349578857422,48.061073303222656,47.27318572998047,47.27318572998047,200847.0
+2015-03-09,47.90349578857422,48.061073303222656,47.27318572998047,47.27318572998047,200847.0
+2015-03-10,47.27318572998047,47.430763244628906,46.800453186035156,47.11560821533203,206955.0
+2015-03-11,46.800453186035156,46.958030700683594,46.012569427490234,46.642879486083984,94970.0
+2015-03-12,46.642879486083984,48.218650817871094,46.32772445678711,47.74591827392578,310703.0
+2015-03-15,47.11560821533203,47.90349578857422,47.11560821533203,47.588340759277344,195323.0
+2015-03-16,47.430763244628906,47.74591827392578,46.48529815673828,46.642879486083984,190796.0
+2015-03-17,46.48529815673828,46.800453186035156,45.382259368896484,45.53983688354492,121603.0
+2015-03-18,45.53983688354492,45.69741439819336,43.33375549316406,44.43679428100586,263748.0
+2015-03-19,45.22468185424805,45.22468185424805,43.80648422241211,44.121639251708984,270511.0
+2015-03-22,44.5943717956543,44.5943717956543,43.4913330078125,43.80648422241211,258963.0
+2015-03-23,43.96406555175781,44.43679428100586,43.176177978515625,44.27921676635742,389158.0
+2015-03-24,44.751949310302734,46.012569427490234,44.43679428100586,45.382259368896484,497420.0
+2015-03-25,45.06710433959961,45.8549919128418,42.545867919921875,42.70344543457031,403413.0
+2015-03-26,41.75798034667969,44.121639251708984,39.8670539855957,43.96406555175781,495847.0
+2015-03-29,44.43679428100586,46.012569427490234,44.27921676635742,46.012569427490234,219005.0
+2015-03-30,50.42473220825195,50.42473220825195,48.53380584716797,50.42473220825195,2203634.0
+2015-03-31,50.42473220825195,51.21261978149414,48.53380584716797,49.636844635009766,2756202.0
+2015-04-01,50.10957717895508,50.267154693603516,48.848960876464844,49.47926712036133,1029675.0
+2015-04-02,49.636844635009766,49.7944221496582,46.958030700683594,47.90349578857422,1092330.0
+2015-04-05,48.53380584716797,48.848960876464844,46.642879486083984,47.74591827392578,957466.0
+2015-04-06,47.90349578857422,48.53380584716797,46.800453186035156,47.11560821533203,903862.0
+2015-04-07,47.430763244628906,48.061073303222656,46.958030700683594,47.430763244628906,1295954.0
+2015-04-08,47.588340759277344,49.00653839111328,47.27318572998047,47.430763244628906,1290392.0
+2015-04-09,47.27318572998047,47.90349578857422,47.27318572998047,47.74591827392578,660501.0
+2015-04-12,47.74591827392578,48.37622833251953,47.588340759277344,48.061073303222656,738053.0
+2015-04-13,47.74591827392578,49.636844635009766,47.74591827392578,49.16411590576172,1048166.0
+2015-04-14,48.848960876464844,49.7944221496582,48.848960876464844,49.16411590576172,875051.0
+2015-04-15,49.7944221496582,49.7944221496582,48.37622833251953,49.16411590576172,799091.0
+2015-04-16,49.47926712036133,49.47926712036133,49.00653839111328,49.16411590576172,681635.0
+2015-04-19,49.95199966430664,51.0550422668457,49.7944221496582,50.42473220825195,1047860.0
+2015-04-20,50.58230972290039,52.94596862792969,50.42473220825195,52.00050354003906,1269031.0
+2015-04-21,52.00050354003906,56.570247650146484,51.527774810791016,54.83689880371094,1544852.0
+2015-04-22,55.46720504760742,56.25509262084961,54.20658874511719,54.364166259765625,864233.0
+2015-04-23,54.364166259765625,54.52174377441406,52.94596862792969,53.418701171875,1027711.0
+2015-04-26,53.57627868652344,55.46720504760742,53.418701171875,54.68562316894531,1668043.0
+2015-04-27,54.83689880371094,55.15205001831055,53.89143371582031,54.08052444458008,923753.0
+2015-04-28,54.20658874511719,54.364166259765625,53.418701171875,53.74015808105469,766054.0
+2015-04-29,54.04901123046875,54.20658874511719,53.418701171875,53.72755432128906,654531.0
+2015-04-30,54.04901123046875,54.04901123046875,53.103546142578125,53.4376106262207,535478.0
+2015-05-03,53.57627868652344,54.04901123046875,51.84292984008789,52.43541717529297,1546414.0
+2015-05-04,52.473236083984375,53.26112365722656,52.31565856933594,53.14136505126953,841997.0
+2015-05-05,53.103546142578125,53.733856201171875,52.78839111328125,53.280033111572266,979500.0
+2015-05-06,53.26112365722656,53.57627868652344,52.94596862792969,53.160274505615234,743512.0
+2015-05-07,53.26112365722656,53.26112365722656,52.31565856933594,52.88924026489258,474311.0
+2015-05-10,53.26112365722656,53.57627868652344,52.94596862792969,53.57627868652344,685730.0
+2015-05-11,53.57627868652344,53.733856201171875,52.31565856933594,52.63081359863281,755199.0
+2015-05-12,52.473236083984375,52.78839111328125,52.158084869384766,52.75687789916992,601817.0
+2015-05-13,52.94596862792969,53.103546142578125,52.63081359863281,52.90814971923828,544336.0
+2015-05-14,52.78839111328125,53.89143371582031,52.78839111328125,53.57627868652344,1167260.0
+2015-05-17,53.89143371582031,54.83689880371094,53.89143371582031,54.72974395751953,1462686.0
+2015-05-18,54.99447250366211,55.309627532958984,54.679317474365234,54.78017044067383,1167722.0
+2015-05-19,54.52174377441406,54.679317474365234,53.89143371582031,54.130950927734375,889747.0
+2015-05-20,54.04901123046875,54.679317474365234,53.418701171875,53.91664505004883,1081512.0
+2015-05-21,53.89143371582031,54.364166259765625,53.26112365722656,53.69603729248047,1157842.0
+2015-05-24,53.664520263671875,53.89143371582031,52.076141357421875,52.2463264465332,956616.0
+2015-05-25,52.189598083496094,52.30305480957031,51.622318267822266,51.8492317199707,545118.0
+2015-05-26,51.96268844604492,52.076141357421875,51.622318267822266,51.74711990356445,389220.0
+2015-05-27,51.735774993896484,51.735774993896484,51.168495178222656,51.281951904296875,516241.0
+2015-05-28,51.281951904296875,53.210697174072266,50.941585540771484,52.870330810546875,1260728.0
+2015-05-31,53.09724426269531,53.664520263671875,52.189598083496094,52.60938262939453,1486189.0
+2015-06-01,52.41651153564453,52.983787536621094,51.735774993896484,52.09883499145508,782685.0
+2015-06-02,52.30305480957031,52.75687789916992,52.189598083496094,52.33708953857422,824299.0
+2015-06-03,52.41651153564453,52.41651153564453,51.735774993896484,51.87192153930664,456094.0
+2015-06-04,51.8492317199707,52.189598083496094,51.622318267822266,51.781158447265625,578050.0
+2015-06-07,51.735774993896484,51.735774993896484,50.487762451171875,50.66929244995117,450308.0
+2015-06-08,50.601219177246094,52.076141357421875,50.601219177246094,51.338680267333984,701593.0
+2015-06-09,51.0550422668457,51.8492317199707,50.71467590332031,51.40675354003906,706721.0
+2015-06-10,51.622318267822266,51.96268844604492,51.281951904296875,51.40675354003906,358386.0
+2015-06-11,51.50886535644531,51.50886535644531,50.71467590332031,50.89620590209961,428106.0
+2015-06-14,51.0550422668457,51.395408630371094,50.828128814697266,51.281951904296875,344739.0
+2015-06-15,51.395408630371094,51.50886535644531,50.487762451171875,50.68063735961914,491899.0
+2015-06-16,50.601219177246094,50.828128814697266,50.37430953979492,50.476417541503906,211321.0
+2015-06-17,50.487762451171875,50.601219177246094,50.033939361572266,50.39699935913086,268072.0
+2015-06-18,50.2608528137207,50.71467590332031,50.2608528137207,50.35161590576172,247548.0
+2015-06-21,50.37430953979492,50.37430953979492,48.78593063354492,49.058223724365234,376281.0
+2015-06-22,48.6724739074707,49.12629699707031,47.991737365722656,48.57036209106445,479918.0
+2015-06-23,48.78593063354492,48.899383544921875,47.651371002197266,48.048465728759766,474568.0
+2015-06-24,47.991737365722656,48.218650817871094,47.424461364746094,48.048465728759766,467460.0
+2015-06-25,47.991737365722656,49.580116271972656,47.764827728271484,48.41152572631836,1297733.0
+2015-06-28,48.33210754394531,48.445560455322266,46.857181549072266,47.299659729003906,454837.0
+2015-06-29,46.74372863769531,46.857181549072266,45.836082458496094,46.55085372924805,495282.0
+2015-06-30,46.516815185546875,47.53791809082031,45.4957160949707,47.22024154663086,571982.0
+2015-07-01,47.311004638671875,47.311004638671875,46.630271911621094,46.800453186035156,532336.0
+2015-07-02,46.857181549072266,46.970638275146484,46.2899055480957,46.403358459472656,265663.0
+2015-07-05,46.176448822021484,46.970638275146484,45.722625732421875,46.233177185058594,552686.0
+2015-07-06,45.4957160949707,46.516815185546875,45.382259368896484,45.40494918823242,764485.0
+2015-07-07,45.382259368896484,45.4957160949707,44.36115646362305,44.42923355102539,684147.0
+2015-07-08,44.247703552246094,44.474613189697266,43.680423736572266,43.94137191772461,465183.0
+2015-07-09,43.793880462646484,45.041893005371094,43.680423736572266,44.71287155151367,460682.0
+2015-07-12,45.041893005371094,45.4957160949707,44.928436279296875,45.0986213684082,320991.0
+2015-07-13,45.041893005371094,45.722625732421875,45.041893005371094,45.48436737060547,265934.0
+2015-07-14,45.60917282104492,45.60917282104492,45.15534973144531,45.325531005859375,111383.0
+2015-07-15,46.516815185546875,48.105194091796875,46.403358459472656,47.17485809326172,809194.0
+2015-07-19,47.17485809326172,47.17485809326172,47.17485809326172,47.17485809326172,0.0
+2015-07-20,47.17485809326172,47.17485809326172,47.17485809326172,47.17485809326172,0.0
+2015-07-21,47.17485809326172,47.17485809326172,47.17485809326172,47.17485809326172,0.0
+2015-07-22,47.424461364746094,47.991737365722656,47.0840950012207,47.311004638671875,264615.0
+2015-07-23,47.424461364746094,47.424461364746094,46.74372863769531,46.74372863769531,208118.0
+2015-07-26,46.516815185546875,46.857181549072266,46.176448822021484,46.278560638427734,210905.0
+2015-07-27,46.062992095947266,46.062992095947266,45.268802642822266,45.382259368896484,268063.0
+2015-07-28,45.382259368896484,45.836082458496094,45.15534973144531,45.56378936767578,188881.0
+2015-07-29,45.4957160949707,45.836082458496094,45.041893005371094,45.20072937011719,182810.0
+2015-07-30,45.382259368896484,45.60917282104492,44.474613189697266,44.72421646118164,253780.0
+2015-08-02,44.474613189697266,44.474613189697266,42.545867919921875,42.81816101074219,302700.0
+2015-08-03,43.1131477355957,43.340057373046875,42.545867919921875,42.931617736816406,295865.0
+2015-08-04,42.886234283447266,42.886234283447266,42.205501556396484,42.693359375,214668.0
+2015-08-05,43.1131477355957,43.226600646972656,42.659324645996094,42.79547119140625,141065.0
+2015-08-06,42.3189582824707,42.432411193847656,41.18439865112305,41.5247688293457,266291.0
+2015-08-09,41.18439865112305,42.092044830322266,40.7305793762207,42.035316467285156,289057.0
+2015-08-10,42.092044830322266,43.1131477355957,41.97858810424805,42.636634826660156,242644.0
+2015-08-11,42.545867919921875,42.886234283447266,41.751678466796875,41.797061920166016,203229.0
+2015-08-12,41.18439865112305,41.411312103271484,40.844032287597656,41.18439865112305,374488.0
+2015-08-13,41.411312103271484,41.638221740722656,40.617122650146484,40.66250228881836,308851.0
+2015-08-16,40.503665924072266,40.844032287597656,39.028743743896484,39.16489028930664,317172.0
+2015-08-17,38.688377380371094,39.255653381347656,38.461463928222656,38.5068473815918,224332.0
+2015-08-18,38.34800720214844,38.34800720214844,36.078895568847656,36.498680114746094,559244.0
+2015-08-19,36.532718658447266,37.099998474121094,34.490516662597656,35.114524841308594,339560.0
+2015-08-20,34.03669357299805,36.986541748046875,33.58287048339844,36.79366683959961,642892.0
+2015-08-23,34.03669357299805,35.17124938964844,33.355960845947266,33.63959884643555,675417.0
+2015-08-24,33.58287048339844,34.603973388671875,31.99449348449707,32.82271957397461,469839.0
+2015-08-25,33.696327209472656,35.511619567871094,32.902137756347656,35.182594299316406,577270.0
+2015-08-26,34.37705993652344,35.057796478271484,33.923240661621094,33.991310119628906,396799.0
+2015-08-27,35.398162841796875,36.192352294921875,35.284706115722656,35.43219757080078,440525.0
+2015-08-30,36.532718658447266,36.873085021972656,35.851985931396484,35.99947738647461,345495.0
+2015-08-31,35.851985931396484,35.851985931396484,34.944339752197266,35.057796478271484,405023.0
+2015-09-01,35.284706115722656,35.511619567871094,34.263607025146484,34.47917175292969,345987.0
+2015-09-02,34.03669357299805,34.263607025146484,33.58287048339844,34.195533752441406,323395.0
+2015-09-03,34.603973388671875,35.057796478271484,34.150150299072266,34.32033157348633,393983.0
+2015-09-06,33.355960845947266,33.923240661621094,32.902137756347656,33.253849029541016,610003.0
+2015-09-07,33.355960845947266,33.696327209472656,33.24250411987305,33.33326721191406,397602.0
+2015-09-08,33.469417572021484,33.923240661621094,33.015594482421875,33.79843521118164,379613.0
+2015-09-09,34.263607025146484,34.603973388671875,34.03669357299805,34.28629684448242,1392689.0
+2015-09-10,34.03669357299805,34.490516662597656,33.923240661621094,34.150150299072266,581831.0
+2015-09-13,34.150150299072266,35.62507247924805,34.150150299072266,34.63800811767578,1791127.0
+2015-09-14,34.603973388671875,34.71742630004883,33.696327209472656,33.809783935546875,701784.0
+2015-09-15,33.809783935546875,34.03669357299805,32.902137756347656,33.26519775390625,521435.0
+2015-09-16,33.696327209472656,34.603973388671875,33.58287048339844,33.93458557128906,1027153.0
+2015-09-17,34.37705993652344,36.41926193237305,34.37705993652344,35.06914138793945,2707604.0
+2015-09-20,35.398162841796875,36.75962829589844,34.83088302612305,36.06755065917969,1416422.0
+2015-09-21,36.30580520629883,39.369110107421875,36.078895568847656,39.15354537963867,1396373.0
+2015-09-27,39.15354537963867,39.15354537963867,39.15354537963867,39.15354537963867,0.0
+2015-09-28,39.15354537963867,39.15354537963867,39.15354537963867,39.15354537963867,0.0
+2015-09-29,38.34800720214844,40.39020919799805,38.34800720214844,38.80183029174805,737521.0
+2015-09-30,39.1422004699707,39.709476470947266,38.574920654296875,38.64299392700195,328284.0
+2015-10-01,39.028743743896484,39.1422004699707,38.574920654296875,38.586265563964844,200726.0
+2015-10-04,38.574920654296875,39.59601974487305,38.00764083862305,39.34642028808594,639119.0
+2015-10-05,39.59601974487305,40.049842834472656,39.255653381347656,39.43718338012695,221828.0
+2015-10-06,39.709476470947266,39.822933197021484,39.255653381347656,39.312381744384766,187841.0
+2015-10-07,39.028743743896484,40.049842834472656,39.028743743896484,39.55064010620117,281347.0
+2015-10-08,39.59601974487305,40.276756286621094,39.255653381347656,39.720821380615234,301312.0
+2015-10-11,40.049842834472656,41.751678466796875,39.93638610839844,41.37727355957031,756176.0
+2015-10-12,41.411312103271484,41.751678466796875,41.18439865112305,41.51342010498047,200904.0
+2015-10-13,41.411312103271484,41.638221740722656,41.18439865112305,41.58149337768555,253641.0
+2015-10-14,41.411312103271484,41.638221740722656,40.163299560546875,41.04825210571289,158778.0
+2015-10-15,41.297855377197266,41.411312103271484,40.503665924072266,41.26382064819336,174010.0
+2015-10-18,41.5247688293457,42.092044830322266,41.18439865112305,41.72898864746094,233806.0
+2015-10-19,41.411312103271484,41.411312103271484,39.822933197021484,41.09363555908203,475339.0
+2015-10-20,40.844032287597656,41.18439865112305,40.39020919799805,40.515010833740234,92660.0
+2015-10-21,40.163299560546875,40.617122650146484,39.709476470947266,39.89100646972656,85332.0
+2015-10-22,39.822933197021484,39.822933197021484,36.986541748046875,38.43877410888672,470408.0
+2015-10-25,37.89418411254883,39.822933197021484,37.89418411254883,39.1195068359375,301085.0
+2015-10-26,39.028743743896484,39.255653381347656,38.00764083862305,38.66568374633789,274065.0
+2015-10-27,38.461463928222656,38.461463928222656,35.851985931396484,36.249080657958984,290069.0
+2015-10-28,36.30580520629883,36.873085021972656,35.398162841796875,36.203697204589844,246317.0
+2015-10-29,36.646175384521484,36.873085021972656,35.96543884277344,36.101585388183594,246649.0
+2015-11-01,35.511619567871094,36.41926193237305,35.057796478271484,35.738529205322266,150999.0
+2015-11-02,35.738529205322266,36.30580520629883,35.17124938964844,35.86333084106445,219793.0
+2015-11-03,35.96543884277344,36.078895568847656,34.83088302612305,34.989723205566406,222968.0
+2015-11-04,35.398162841796875,35.96543884277344,34.83088302612305,35.86333084106445,282399.0
+2015-11-05,35.96543884277344,36.078895568847656,35.398162841796875,35.545654296875,351031.0
+2015-11-08,35.511619567871094,35.96543884277344,34.944339752197266,35.806602478027344,221042.0
+2015-11-09,35.738529205322266,36.078895568847656,35.511619567871094,35.64776611328125,268093.0
+2015-11-10,35.851985931396484,36.532718658447266,35.738529205322266,35.81794738769531,738036.0
+2015-11-11,35.851985931396484,36.30580520629883,35.62507247924805,35.7271842956543,396713.0
+2015-11-12,35.851985931396484,36.078895568847656,35.511619567871094,35.511619567871094,192773.0
+2015-11-15,34.490516662597656,34.83088302612305,33.696327209472656,34.3543701171875,254113.0
+2015-11-16,34.71742630004883,34.71742630004883,34.03669357299805,34.52455520629883,210318.0
+2015-11-17,34.71742630004883,34.944339752197266,34.37705993652344,34.52455520629883,164158.0
+2015-11-18,34.603973388671875,34.603973388671875,34.150150299072266,34.3543701171875,193683.0
+2015-11-19,34.490516662597656,35.057796478271484,34.263607025146484,34.58127975463867,450992.0
+2015-11-22,34.71742630004883,35.284706115722656,34.603973388671875,34.842227935791016,473677.0
+2015-11-23,34.71742630004883,34.83088302612305,34.490516662597656,34.592628479003906,270853.0
+2015-11-24,34.71742630004883,35.057796478271484,34.37705993652344,34.5359001159668,229609.0
+2015-11-25,34.603973388671875,34.71742630004883,34.263607025146484,34.36571502685547,182133.0
+2015-11-26,34.37705993652344,34.71742630004883,34.150150299072266,34.41109848022461,192764.0
+2015-11-29,34.37705993652344,34.603973388671875,34.263607025146484,34.34302520751953,262395.0
+2015-11-30,34.263607025146484,34.603973388671875,34.150150299072266,34.3543701171875,368221.0
+2015-12-01,34.37705993652344,34.944339752197266,34.37705993652344,34.456478118896484,579386.0
+2015-12-02,34.603973388671875,34.603973388671875,34.263607025146484,34.37705993652344,374123.0
+2015-12-03,34.263607025146484,34.263607025146484,33.923240661621094,34.02534866333008,349995.0
+2015-12-06,34.263607025146484,34.37705993652344,33.58287048339844,33.85516357421875,1115576.0
+2015-12-07,33.923240661621094,34.150150299072266,33.355960845947266,33.50345230102539,562306.0
+2015-12-08,32.902137756347656,33.24250411987305,32.561771392822266,32.64118957519531,434442.0
+2015-12-09,32.78868103027344,33.015594482421875,32.44831466674805,32.66387939453125,417649.0
+2015-12-10,32.561771392822266,32.675228118896484,31.767581939697266,31.9718017578125,514145.0
+2015-12-13,30.633024215698242,30.973392486572266,29.95229148864746,30.111129760742188,709887.0
+2015-12-14,30.179201126098633,30.633024215698242,28.817733764648438,28.908498764038086,582788.0
+2015-12-15,29.044645309448242,29.725379943847656,28.931190490722656,29.64596176147461,372267.0
+2015-12-16,30.065746307373047,30.40611457824707,29.49846839904785,30.30400276184082,366196.0
+2015-12-17,30.519569396972656,33.24250411987305,30.519569396972656,33.1630859375,1162691.0
+2015-12-20,32.107948303222656,32.78868103027344,31.654125213623047,31.892383575439453,1257176.0
+2015-12-21,31.767581939697266,31.99449348449707,31.427213668823242,31.54067039489746,390051.0
+2015-12-22,31.654125213623047,32.44831466674805,31.54067039489746,32.03987503051758,447387.0
+2015-12-23,32.334861755371094,32.44831466674805,31.54067039489746,31.688161849975586,423226.0
+2015-12-24,31.99449348449707,32.221405029296875,31.54067039489746,31.620088577270508,149660.0
+2015-12-27,31.654125213623047,31.654125213623047,30.859935760498047,31.132230758666992,176522.0
+2015-12-28,30.633024215698242,31.313758850097656,30.633024215698242,31.08684730529785,200154.0
+2015-12-29,30.859935760498047,32.675228118896484,30.179201126098633,32.30082321166992,247686.0
+2015-12-30,32.561771392822266,32.78868103027344,31.767581939697266,32.164676666259766,407490.0
+2015-12-31,31.88103675842285,32.221405029296875,31.654125213623047,32.130638122558594,106013.0
+2016-01-03,31.99449348449707,32.334861755371094,31.767581939697266,31.9718017578125,306475.0
+2016-01-04,31.88103675842285,32.902137756347656,30.519569396972656,30.803207397460938,828217.0
+2016-01-05,30.973392486572266,31.313758850097656,29.95229148864746,30.30400276184082,484229.0
+2016-01-06,30.179201126098633,30.29265785217285,28.817733764648438,29.305593490600586,395576.0
+2016-01-07,28.137001037597656,28.36391258239746,26.662076950073242,27.081863403320312,923871.0
+2016-01-10,27.11590003967285,27.342811584472656,25.867887496948242,25.93596076965332,380280.0
+2016-01-11,25.867887496948242,27.059171676635742,25.18715476989746,26.77553367614746,411077.0
+2016-01-12,25.414064407348633,27.51299476623535,25.300609588623047,27.18397331237793,686292.0
+2016-01-13,27.342811584472656,27.569721221923828,26.832260131835938,27.036481857299805,172021.0
+2016-01-14,25.981342315673828,26.37843894958496,24.392963409423828,24.982934951782227,603087.0
+2016-01-17,22.577674865722656,23.088224411010742,22.520946502685547,22.952077865600586,450894.0
+2016-01-18,23.031496047973633,23.825685501098633,22.691129684448242,23.405899047851562,318178.0
+2016-01-19,24.052597045898438,25.073698043823242,23.93914222717285,24.926206588745117,359355.0
+2016-01-20,23.768957138061523,23.825685501098633,22.520946502685547,22.78189468383789,574345.0
+2016-01-21,20.705656051635742,20.989294052124023,20.535472869873047,20.535472869873047,1190266.0
+2016-01-24,21.670028686523438,22.067123413085938,19.798009872436523,20.977949142456055,2660348.0
+2016-01-25,21.102750778198242,21.95366859436035,20.705656051635742,21.53388214111328,1087525.0
+2016-01-26,20.989294052124023,21.726755142211914,20.989294052124023,21.56791877746582,740263.0
+2016-01-27,21.783483505249023,22.520946502685547,21.726755142211914,21.987703323364258,793432.0
+2016-01-28,22.010395050048828,22.691129684448242,22.010395050048828,22.30537986755371,705862.0
+2016-01-31,22.918041229248047,23.825685501098633,22.804584503173828,23.281099319458008,884082.0
+2016-02-01,23.258407592773438,24.392963409423828,23.14495277404785,24.132015228271484,666264.0
+2016-02-02,23.712230682373047,24.222780227661133,22.74785614013672,22.929386138916016,581656.0
+2016-02-03,22.35076141357422,23.825685501098633,22.35076141357422,23.734920501708984,351635.0
+2016-02-04,24.166053771972656,25.640975952148438,24.166053771972656,25.028316497802734,1001406.0
+2016-02-07,24.960241317749023,24.960241317749023,24.392963409423828,24.653911590576172,500659.0
+2016-02-08,24.676603317260742,25.414064407348633,24.392963409423828,25.028316497802734,676978.0
+2016-02-09,24.790058135986328,25.754432678222656,24.790058135986328,24.982934951782227,547294.0
+2016-02-10,24.790058135986328,24.960241317749023,24.392963409423828,24.903514862060547,325105.0
+2016-02-11,24.790058135986328,24.790058135986328,23.485319137573242,24.392963409423828,403164.0
+2016-02-14,24.619874954223633,24.960241317749023,22.861312866210938,22.861312866210938,434000.0
+2016-02-15,23.14495277404785,24.166053771972656,23.14495277404785,23.825685501098633,127002.0
+2016-02-16,24.960241317749023,25.357337951660156,24.619874954223633,24.880823135375977,314912.0
+2016-02-17,24.392963409423828,25.640975952148438,24.392963409423828,25.23253631591797,227557.0
+2016-02-18,25.52752113342285,25.697704315185547,25.470792770385742,25.584247589111328,450683.0
+2016-02-21,25.584247589111328,26.548620223999023,25.584247589111328,25.981342315673828,254193.0
+2016-02-22,26.094799041748047,26.094799041748047,24.960241317749023,25.90192413330078,1150060.0
+2016-02-23,25.867887496948242,26.945716857910156,25.640975952148438,26.253637313842773,757927.0
+2016-02-24,25.867887496948242,26.548620223999023,25.867887496948242,26.32171058654785,318386.0
+2016-02-25,26.32171058654785,26.71880531311035,26.094799041748047,26.151527404785156,105347.0
+2016-02-28,26.208255767822266,26.945716857910156,26.208255767822266,26.832260131835938,241272.0
+2016-02-29,26.77553367614746,27.11590003967285,26.208255767822266,26.36709213256836,238712.0
+2016-03-01,26.71880531311035,27.51299476623535,26.71880531311035,27.354156494140625,372343.0
+2016-03-02,27.51299476623535,27.626449584960938,26.945716857910156,27.16128158569336,117571.0
+2016-03-03,27.229354858398438,28.817733764648438,27.229354858398438,28.454675674438477,444843.0
+2016-03-06,29.044645309448242,29.271556854248047,28.36391258239746,28.43198585510254,276916.0
+2016-03-07,28.590822219848633,28.590822219848633,27.91008949279785,28.35256576538086,115494.0
+2016-03-08,28.30718421936035,28.817733764648438,28.137001037597656,28.250455856323242,162969.0
+2016-03-09,28.137001037597656,28.30718421936035,27.796634674072266,28.250455856323242,91662.0
+2016-03-10,28.250455856323242,28.590822219848633,28.137001037597656,28.477367401123047,94993.0
+2016-03-13,28.70427894592285,28.931190490722656,28.36391258239746,28.863117218017578,127639.0
+2016-03-14,29.044645309448242,30.065746307373047,28.137001037597656,28.31852912902832,297990.0
+2016-03-15,28.023544311523438,28.023544311523438,26.888988494873047,27.229354858398438,233477.0
+2016-03-16,27.286083221435547,27.51299476623535,27.229354858398438,27.331464767456055,329527.0
+2016-03-17,27.626449584960938,27.683177947998047,27.17262840270996,27.342811584472656,549619.0
+2016-03-20,27.456266403198242,28.023544311523438,27.456266403198242,27.69452476501465,433779.0
+2016-03-21,27.739906311035156,27.91008949279785,27.456266403198242,27.683177947998047,672698.0
+2016-03-22,27.683177947998047,27.796634674072266,27.17262840270996,27.388193130493164,293210.0
+2016-03-23,27.229354858398438,27.51299476623535,27.059171676635742,27.11590003967285,373132.0
+2016-03-24,26.888988494873047,26.888988494873047,26.435165405273438,26.673423767089844,255102.0
+2016-03-27,26.71880531311035,27.342811584472656,26.71880531311035,26.82091522216797,219135.0
+2016-03-28,27.059171676635742,27.569721221923828,26.832260131835938,27.047826766967773,209729.0
+2016-03-29,27.229354858398438,27.342811584472656,26.662076950073242,26.809568405151367,66307.0
+2016-03-30,26.208255767822266,26.662076950073242,26.208255767822266,26.435165405273438,187692.0
+2016-03-31,26.264982223510742,27.626449584960938,25.92461585998535,26.911680221557617,339995.0
+2016-04-03,26.662076950073242,27.11590003967285,25.584247589111328,26.35574722290039,226176.0
+2016-04-04,26.37843894958496,27.002443313598633,26.37843894958496,26.673423767089844,63566.0
+2016-04-05,26.491893768310547,26.77553367614746,26.435165405273438,26.69611358642578,147783.0
+2016-04-06,27.11590003967285,27.229354858398438,26.77553367614746,26.78687858581543,181329.0
+2016-04-07,26.945716857910156,27.399539947509766,26.888988494873047,26.888988494873047,303565.0
+2016-04-10,27.11590003967285,27.229354858398438,26.945716857910156,26.979753494262695,247926.0
+2016-04-11,26.888988494873047,27.059171676635742,26.548620223999023,26.69611358642578,269351.0
+2016-04-12,26.77553367614746,26.945716857910156,26.605348587036133,26.639385223388672,545568.0
+2016-04-13,26.71880531311035,26.71880531311035,26.37843894958496,26.628040313720703,239398.0
+2016-04-14,26.662076950073242,26.71880531311035,26.605348587036133,26.616695404052734,423387.0
+2016-04-17,26.71880531311035,26.71880531311035,26.32171058654785,26.38978385925293,146741.0
+2016-04-18,26.208255767822266,26.71880531311035,26.094799041748047,26.491893768310547,129741.0
+2016-04-19,26.77553367614746,27.286083221435547,26.77553367614746,27.013790130615234,378063.0
+2016-04-20,27.059171676635742,27.399539947509766,27.002443313598633,27.1953182220459,405127.0
+2016-04-21,27.569721221923828,29.611923217773438,27.456266403198242,29.28290367126465,1179121.0
+2016-04-24,29.385013580322266,30.973392486572266,29.158100128173828,30.29265785217285,832455.0
+2016-04-25,30.29265785217285,30.29265785217285,29.158100128173828,29.5892333984375,424907.0
+2016-04-26,29.725379943847656,29.838834762573242,29.271556854248047,29.419048309326172,393136.0
+2016-04-27,29.271556854248047,30.179201126098633,29.271556854248047,29.89556312561035,818565.0
+2016-04-28,29.838834762573242,30.633024215698242,29.725379943847656,30.37207794189453,490998.0
+2016-05-01,30.519569396972656,31.427213668823242,29.158100128173828,29.22617530822754,842961.0
+2016-05-02,29.158100128173828,29.158100128173828,28.36391258239746,28.919845581054688,521659.0
+2016-05-03,28.931190490722656,29.271556854248047,28.023544311523438,28.114309310913086,333367.0
+2016-05-04,28.023544311523438,28.250455856323242,27.796634674072266,27.864707946777344,281017.0
+2016-05-05,28.137001037597656,28.70427894592285,28.080272674560547,28.261802673339844,598893.0
+2016-05-08,28.590822219848633,28.931190490722656,28.36391258239746,28.443330764770508,417525.0
+2016-05-09,28.590822219848633,29.158100128173828,28.250455856323242,28.500059127807617,212319.0
+2016-05-10,28.477367401123047,28.931190490722656,28.36391258239746,28.670242309570312,261906.0
+2016-05-11,28.70427894592285,29.838834762573242,28.590822219848633,29.55519676208496,252133.0
+2016-05-12,29.611923217773438,30.519569396972656,29.611923217773438,29.679996490478516,258655.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,27.683177947998047,27.683177947998047,26.605348587036133,26.639385223388672,909415.0
+2016-05-25,26.662076950073242,27.399539947509766,26.662076950073242,27.286083221435547,600416.0
+2016-05-26,27.342811584472656,27.853361129760742,26.548620223999023,26.662076950073242,487030.0
+2016-05-29,26.435165405273438,26.77553367614746,26.208255767822266,26.4011287689209,189381.0
+2016-05-30,26.208255767822266,26.435165405273438,25.867887496948242,25.92461585998535,67563.0
+2016-05-31,26.208255767822266,26.435165405273438,25.981342315673828,26.32171058654785,110403.0
+2016-06-01,26.435165405273438,27.059171676635742,26.32171058654785,26.71880531311035,261916.0
+2016-06-02,26.548620223999023,26.945716857910156,26.548620223999023,26.74149513244629,69088.0
+2016-06-05,26.945716857910156,27.002443313598633,26.435165405273438,26.446510314941406,52964.0
+2016-06-06,26.208255767822266,26.77553367614746,26.208255767822266,26.684768676757812,73689.0
+2016-06-07,26.77553367614746,27.456266403198242,26.605348587036133,27.399539947509766,54144.0
+2016-06-08,27.229354858398438,28.080272674560547,27.229354858398438,27.91008949279785,92899.0
+2016-06-09,28.023544311523438,28.023544311523438,27.91008949279785,27.96681785583496,45583.0
+2016-06-12,27.683177947998047,29.611923217773438,27.683177947998047,29.260211944580078,230712.0
+2016-06-13,28.931190490722656,30.40611457824707,28.931190490722656,29.906909942626953,233809.0
+2016-06-14,,,,,
+2016-06-15,29.044645309448242,29.49846839904785,28.477367401123047,28.602169036865234,85013.0
+2016-06-16,28.477367401123047,28.590822219848633,27.796634674072266,28.28449249267578,80793.0
+2016-06-19,28.30718421936035,29.044645309448242,28.30718421936035,28.590822219848633,62277.0
+2016-06-20,28.477367401123047,28.70427894592285,28.36391258239746,28.36391258239746,60303.0
+2016-06-21,28.70427894592285,28.70427894592285,28.250455856323242,28.250455856323242,73096.0
+2016-06-22,28.250455856323242,28.250455856323242,27.91008949279785,27.96681785583496,98653.0
+2016-06-23,28.137001037597656,30.40611457824707,28.137001037597656,28.817733764648438,585163.0
+2016-06-26,28.250455856323242,28.590822219848633,27.229354858398438,28.477367401123047,300681.0
+2016-06-27,28.590822219848633,28.70427894592285,28.080272674560547,28.080272674560547,153065.0
+2016-06-28,28.080272674560547,28.36391258239746,28.080272674560547,28.36391258239746,49310.0
+2016-06-29,28.250455856323242,28.250455856323242,28.080272674560547,28.080272674560547,236239.0
+2016-06-30,28.30718421936035,28.590822219848633,27.569721221923828,27.739906311035156,457215.0
+2016-07-03,28.30718421936035,28.590822219848633,27.569721221923828,27.739906311035156,457215.0
+2016-07-04,27.739906311035156,27.739906311035156,27.739906311035156,27.739906311035156,0.0
+2016-07-05,27.739906311035156,27.739906311035156,27.739906311035156,27.739906311035156,0.0
+2016-07-06,27.739906311035156,27.739906311035156,27.739906311035156,27.739906311035156,0.0
+2016-07-10,27.796634674072266,27.96681785583496,27.683177947998047,27.796634674072266,220735.0
+2016-07-11,27.91008949279785,28.023544311523438,27.569721221923828,27.91008949279785,300023.0
+2016-07-12,27.853361129760742,28.590822219848633,27.683177947998047,28.193727493286133,1205426.0
+2016-07-14,28.193727493286133,28.30718421936035,28.023544311523438,28.080272674560547,343920.0
+2016-07-17,28.137001037597656,28.70427894592285,28.137001037597656,28.36391258239746,865339.0
+2016-07-18,28.477367401123047,29.044645309448242,28.250455856323242,28.590822219848633,1490479.0
+2016-07-19,28.590822219848633,29.49846839904785,28.477367401123047,28.817733764648438,1691763.0
+2016-07-20,28.817733764648438,28.931190490722656,28.36391258239746,28.477367401123047,491364.0
+2016-07-21,28.477367401123047,28.590822219848633,27.853361129760742,27.91008949279785,431470.0
+2016-07-24,27.91008949279785,28.590822219848633,27.91008949279785,28.023544311523438,571934.0
+2016-07-25,28.023544311523438,28.193727493286133,27.456266403198242,27.91008949279785,347310.0
+2016-07-26,28.023544311523438,28.023544311523438,27.456266403198242,27.456266403198242,165435.0
+2016-07-27,27.17262840270996,27.17262840270996,25.754432678222656,25.981342315673828,981292.0
+2016-07-28,25.92461585998535,25.981342315673828,24.790058135986328,25.18715476989746,476427.0
+2016-07-31,25.18715476989746,25.18715476989746,24.052597045898438,24.279508590698242,315895.0
+2016-08-01,24.392963409423828,24.619874954223633,24.279508590698242,24.392963409423828,306214.0
+2016-08-02,24.449691772460938,24.449691772460938,23.655502319335938,23.93914222717285,779382.0
+2016-08-03,23.882413864135742,24.109325408935547,23.655502319335938,23.825685501098633,1020274.0
+2016-08-04,23.995868682861328,24.222780227661133,23.428590774536133,23.59877586364746,807491.0
+2016-08-07,23.59877586364746,23.768957138061523,23.54204750061035,23.59877586364746,309138.0
+2016-08-08,23.59877586364746,23.93914222717285,23.54204750061035,23.825685501098633,420897.0
+2016-08-09,23.93914222717285,24.279508590698242,23.768957138061523,24.279508590698242,543222.0
+2016-08-10,24.33623504638672,24.33623504638672,23.93914222717285,23.995868682861328,528837.0
+2016-08-11,23.995868682861328,23.995868682861328,23.712230682373047,23.825685501098633,270709.0
+2016-08-14,23.93914222717285,24.33623504638672,23.712230682373047,23.882413864135742,310713.0
+2016-08-15,23.825685501098633,23.93914222717285,23.655502319335938,23.655502319335938,139797.0
+2016-08-16,23.882413864135742,24.052597045898438,23.712230682373047,23.768957138061523,363435.0
+2016-08-17,23.93914222717285,24.109325408935547,22.861312866210938,23.031496047973633,482888.0
+2016-08-18,23.14495277404785,23.14495277404785,21.783483505249023,22.691129684448242,391774.0
+2016-08-21,22.804584503173828,22.861312866210938,22.35076141357422,22.577674865722656,203743.0
+2016-08-22,22.123851776123047,22.123851776123047,20.932567596435547,21.102750778198242,542820.0
+2016-08-23,20.989294052124023,21.15947723388672,20.535472869873047,20.819110870361328,1065701.0
+2016-08-24,20.875839233398438,20.932567596435547,19.344188690185547,19.344188690185547,1438936.0
+2016-08-25,19.400915145874023,19.400915145874023,18.77690887451172,19.344188690185547,1974642.0
+2016-08-28,19.400915145874023,19.911466598510742,19.344188690185547,19.854738235473633,673731.0
+2016-08-29,19.798009872436523,20.251832962036133,19.684555053710938,19.96819305419922,984523.0
+2016-08-30,19.96819305419922,20.648927688598633,19.96819305419922,20.478744506835938,880499.0
+2016-08-31,20.422016143798828,20.648927688598633,20.195104598999023,20.36528968811035,736347.0
+2016-09-01,20.195104598999023,20.36528968811035,19.457643508911133,20.024921417236328,730882.0
+2016-09-04,20.081649780273438,20.592199325561523,19.96819305419922,20.535472869873047,697670.0
+2016-09-05,20.592199325561523,20.76238250732422,20.478744506835938,20.478744506835938,1000175.0
+2016-09-06,20.592199325561523,20.648927688598633,20.251832962036133,20.308561325073242,436531.0
+2016-09-07,20.308561325073242,20.478744506835938,19.96819305419922,20.081649780273438,426516.0
+2016-09-08,20.024921417236328,20.195104598999023,19.911466598510742,20.081649780273438,635227.0
+2016-09-11,20.081649780273438,20.081649780273438,20.081649780273438,20.081649780273438,0.0
+2016-09-12,20.081649780273438,20.081649780273438,20.081649780273438,20.081649780273438,0.0
+2016-09-18,19.96819305419922,20.024921417236328,19.457643508911133,19.457643508911133,406300.0
+2016-09-19,19.514371871948242,19.684555053710938,18.152902603149414,18.549997329711914,571402.0
+2016-09-20,18.549997329711914,18.606725692749023,17.98271942138672,18.549997329711914,1006078.0
+2016-09-21,18.663454055786133,18.663454055786133,18.37981414794922,18.549997329711914,399193.0
+2016-09-22,18.663454055786133,18.663454055786133,18.37981414794922,18.549997329711914,399193.0
+2016-09-25,18.493270874023438,18.493270874023438,18.096176147460938,18.266359329223633,414579.0
+2016-09-26,18.37981414794922,18.436542510986328,18.209630966186523,18.209630966186523,364581.0
+2016-09-27,17.58562469482422,17.58562469482422,16.507795333862305,16.564523696899414,1112573.0
+2016-09-28,16.564523696899414,16.961618423461914,15.146328926086426,15.77033519744873,1415881.0
+2016-09-29,15.883790016174316,16.053974151611328,15.429967880249023,15.827062606811523,1002684.0
+2016-10-02,15.827062606811523,15.940518379211426,14.238683700561523,14.238683700561523,1432397.0
+2016-10-03,14.18195629119873,14.749234199523926,13.671404838562012,14.238683700561523,2483146.0
+2016-10-04,14.408866882324219,14.862689971923828,13.95504379272461,14.862689971923828,1816748.0
+2016-10-05,15.203057289123535,15.203057289123535,14.749234199523926,14.919417381286621,1924721.0
+2016-10-06,14.919417381286621,15.032873153686523,14.635778427124023,14.862689971923828,1134462.0
+2016-10-09,14.919417381286621,15.259783744812012,14.749234199523926,14.805961608886719,1404970.0
+2016-10-10,14.692505836486816,14.976144790649414,14.522322654724121,14.976144790649414,992208.0
+2016-10-11,14.976144790649414,15.37324047088623,14.919417381286621,15.089600563049316,1521264.0
+2016-10-12,15.032873153686523,15.259783744812012,14.976144790649414,14.976144790649414,1173596.0
+2016-10-13,14.976144790649414,15.146328926086426,14.692505836486816,14.749234199523926,1030868.0
+2016-10-16,14.749234199523926,14.749234199523926,14.18195629119873,14.408866882324219,901791.0
+2016-10-17,14.295411109924316,14.408866882324219,14.068499565124512,14.068499565124512,657043.0
+2016-10-18,14.068499565124512,14.068499565124512,13.104126930236816,13.160855293273926,3224538.0
+2016-10-19,13.274310111999512,13.671404838562012,13.160855293273926,13.614677429199219,1350270.0
+2016-10-20,13.501221656799316,13.95504379272461,13.444494247436523,13.841588973999023,1605230.0
+2016-10-23,13.95504379272461,14.295411109924316,13.898317337036133,14.18195629119873,1204297.0
+2016-10-24,,,,,
+2016-10-25,14.692505836486816,14.919417381286621,14.635778427124023,14.805961608886719,845435.0
+2016-10-26,14.749234199523926,15.032873153686523,14.692505836486816,14.692505836486816,1427661.0
+2016-10-27,14.692505836486816,14.862689971923828,14.635778427124023,14.805961608886719,566251.0
+2016-10-30,14.805961608886719,15.089600563049316,14.749234199523926,14.919417381286621,1753326.0
+2016-10-31,14.862689971923828,14.976144790649414,14.805961608886719,14.976144790649414,957003.0
+2016-11-01,14.976144790649414,15.316512107849121,14.919417381286621,15.203057289123535,1477320.0
+2016-11-02,15.259783744812012,15.883790016174316,15.146328926086426,15.429967880249023,3219889.0
+2016-11-03,15.429967880249023,15.656879425048828,15.316512107849121,15.486696243286133,2228671.0
+2016-11-06,14.579050064086914,15.089600563049316,14.465595245361328,14.919417381286621,2143739.0
+2016-11-07,14.862689971923828,15.259783744812012,14.862689971923828,15.203057289123535,921282.0
+2016-11-08,15.203057289123535,15.713606834411621,15.203057289123535,15.429967880249023,1206283.0
+2016-11-09,15.203057289123535,15.827062606811523,14.862689971923828,15.713606834411621,1280856.0
+2016-11-10,15.713606834411621,16.39434051513672,15.713606834411621,16.224157333374023,835575.0
+2016-11-13,16.280885696411133,16.904890060424805,16.280885696411133,16.564523696899414,548467.0
+2016-11-14,16.621252059936523,16.677980422973633,16.053974151611328,16.167430877685547,610234.0
+2016-11-15,16.33761215209961,17.131803512573242,15.940518379211426,16.39434051513672,2015025.0
+2016-11-16,16.564523696899414,17.075075149536133,16.564523696899414,17.018346786499023,1356065.0
+2016-11-17,17.075075149536133,17.131803512573242,16.734708786010742,16.734708786010742,699566.0
+2016-11-20,16.79143524169922,16.904890060424805,16.507795333862305,16.677980422973633,445451.0
+2016-11-21,16.79143524169922,16.904890060424805,16.507795333862305,16.507795333862305,461568.0
+2016-11-22,16.677980422973633,16.734708786010742,16.451068878173828,16.677980422973633,590519.0
+2016-11-23,16.79143524169922,17.301986694335938,16.79143524169922,17.301986694335938,1254245.0
+2016-11-24,17.358713150024414,17.642353057861328,16.79143524169922,16.904890060424805,1277052.0
+2016-11-27,16.79143524169922,17.018346786499023,16.734708786010742,16.79143524169922,1336146.0
+2016-11-28,16.904890060424805,17.245258331298828,16.734708786010742,17.245258331298828,1275135.0
+2016-11-29,17.301986694335938,17.52889633178711,16.961618423461914,17.075075149536133,1571304.0
+2016-11-30,17.075075149536133,17.472169876098633,17.075075149536133,17.18852996826172,1161387.0
+2016-12-01,17.358713150024414,17.92599105834961,17.301986694335938,17.699081420898438,2329793.0
+2016-12-04,17.92599105834961,18.039447784423828,17.18852996826172,17.52889633178711,1837681.0
+2016-12-05,17.52889633178711,17.869264602661133,17.358713150024414,17.699081420898438,1101401.0
+2016-12-06,17.869264602661133,19.17400360107422,17.755809783935547,18.720182418823242,3411310.0
+2016-12-07,18.890365600585938,19.230731964111328,18.493270874023438,18.947092056274414,1706580.0
+2016-12-08,18.947092056274414,19.57109832763672,18.947092056274414,19.003820419311523,1490694.0
+2016-12-11,19.287460327148438,19.57109832763672,19.230731964111328,19.457643508911133,891474.0
+2016-12-12,19.514371871948242,19.741281509399414,18.833637237548828,18.833637237548828,1284404.0
+2016-12-13,18.663454055786133,18.77690887451172,18.152902603149414,18.323087692260742,1260743.0
+2016-12-14,18.37981414794922,18.549997329711914,17.755809783935547,17.92599105834961,711348.0
+2016-12-15,17.812536239624023,18.266359329223633,17.642353057861328,18.209630966186523,806662.0
+2016-12-18,18.37981414794922,18.890365600585938,18.37981414794922,18.77690887451172,855160.0
+2016-12-19,18.890365600585938,19.060548782348633,18.266359329223633,18.37981414794922,706018.0
+2016-12-20,18.209630966186523,18.37981414794922,17.755809783935547,18.152902603149414,945195.0
+2016-12-21,18.266359329223633,18.323087692260742,17.869264602661133,18.096176147460938,641490.0
+2016-12-22,18.152902603149414,18.209630966186523,17.92599105834961,18.152902603149414,613720.0
+2016-12-25,18.323087692260742,18.549997329711914,18.323087692260742,18.493270874023438,790803.0
+2016-12-26,,,,,
+2016-12-27,18.436542510986328,18.890365600585938,18.323087692260742,18.833637237548828,718869.0
+2016-12-28,18.947092056274414,19.11727523803711,18.833637237548828,18.890365600585938,797967.0
+2016-12-29,18.890365600585938,19.11727523803711,18.720182418823242,19.003820419311523,551741.0
+2017-01-01,19.17400360107422,19.741281509399414,19.17400360107422,19.741281509399414,1104782.0
+2017-01-02,19.854738235473633,20.308561325073242,19.457643508911133,19.457643508911133,1530369.0
+2017-01-03,19.457643508911133,19.627826690673828,19.17400360107422,19.57109832763672,1066757.0
+2017-01-04,19.57109832763672,19.741281509399414,18.947092056274414,19.230731964111328,1089319.0
+2017-01-05,19.003820419311523,19.287460327148438,18.890365600585938,19.17400360107422,469624.0
+2017-01-08,19.17400360107422,19.854738235473633,19.17400360107422,19.627826690673828,1228174.0
+2017-01-09,19.684555053710938,20.535472869873047,19.514371871948242,19.96819305419922,3540989.0
+2017-01-10,20.081649780273438,20.081649780273438,19.400915145874023,19.514371871948242,1138514.0
+2017-01-11,19.514371871948242,19.57109832763672,18.833637237548828,18.890365600585938,966515.0
+2017-01-12,18.833637237548828,19.003820419311523,18.606725692749023,18.833637237548828,635926.0
+2017-01-15,19.003820419311523,19.003820419311523,18.720182418823242,18.947092056274414,355842.0
+2017-01-16,18.947092056274414,18.947092056274414,18.039447784423828,18.209630966186523,1180039.0
+2017-01-17,17.98271942138672,18.493270874023438,17.642353057861328,18.436542510986328,725480.0
+2017-01-18,18.37981414794922,18.493270874023438,18.096176147460938,18.096176147460938,654511.0
+2017-01-19,17.131803512573242,17.642353057861328,17.131803512573242,17.52889633178711,871232.0
+2017-01-22,17.52889633178711,18.323087692260742,17.52889633178711,18.323087692260742,1037932.0
+2017-01-23,18.493270874023438,18.833637237548828,18.436542510986328,18.549997329711914,1254325.0
+2017-01-24,18.493270874023438,18.663454055786133,18.436542510986328,18.493270874023438,526217.0
+2017-01-25,18.606725692749023,18.890365600585938,18.436542510986328,18.606725692749023,1317826.0
+2017-01-26,18.606725692749023,18.720182418823242,18.323087692260742,18.436542510986328,832855.0
+2017-01-29,18.493270874023438,18.890365600585938,18.37981414794922,18.720182418823242,895775.0
+2017-01-30,18.77690887451172,19.003820419311523,18.549997329711914,18.663454055786133,924953.0
+2017-01-31,18.549997329711914,18.606725692749023,18.323087692260742,18.493270874023438,525147.0
+2017-02-01,18.549997329711914,18.890365600585938,18.436542510986328,18.77690887451172,1159070.0
+2017-02-02,18.77690887451172,19.060548782348633,18.663454055786133,18.720182418823242,1146124.0
+2017-02-05,18.720182418823242,18.77690887451172,18.493270874023438,18.549997329711914,467255.0
+2017-02-06,18.493270874023438,18.606725692749023,18.37981414794922,18.606725692749023,437170.0
+2017-02-07,18.663454055786133,18.720182418823242,18.493270874023438,18.663454055786133,599251.0
+2017-02-08,18.663454055786133,18.663454055786133,18.152902603149414,18.152902603149414,573836.0
+2017-02-09,18.209630966186523,18.209630966186523,17.92599105834961,17.98271942138672,450172.0
+2017-02-12,18.039447784423828,18.266359329223633,18.039447784423828,18.209630966186523,623207.0
+2017-02-13,18.266359329223633,18.37981414794922,18.152902603149414,18.323087692260742,615489.0
+2017-02-14,18.436542510986328,18.436542510986328,18.039447784423828,18.039447784423828,567462.0
+2017-02-15,18.039447784423828,18.209630966186523,18.039447784423828,18.209630966186523,308732.0
+2017-02-16,18.152902603149414,18.266359329223633,18.152902603149414,18.209630966186523,519716.0
+2017-02-19,18.152902603149414,18.436542510986328,18.152902603149414,18.323087692260742,1257535.0
+2017-02-20,18.323087692260742,18.323087692260742,17.812536239624023,17.812536239624023,1011060.0
+2017-02-21,17.699081420898438,17.92599105834961,17.642353057861328,17.869264602661133,515124.0
+2017-02-22,17.92599105834961,17.98271942138672,17.755809783935547,17.812536239624023,434506.0
+2017-02-23,17.869264602661133,17.869264602661133,17.58562469482422,17.699081420898438,345659.0
+2017-02-26,17.699081420898438,17.92599105834961,17.699081420898438,17.812536239624023,455252.0
+2017-02-27,17.869264602661133,17.869264602661133,17.18852996826172,17.245258331298828,336737.0
+2017-02-28,17.131803512573242,17.52889633178711,17.075075149536133,17.472169876098633,410777.0
+2017-03-01,17.52889633178711,17.52889633178711,17.245258331298828,17.301986694335938,405323.0
+2017-03-02,17.301986694335938,17.472169876098633,17.301986694335938,17.415441513061523,366812.0
+2017-03-05,17.415441513061523,17.472169876098633,17.301986694335938,17.358713150024414,514022.0
+2017-03-06,17.358713150024414,17.472169876098633,17.131803512573242,17.358713150024414,555579.0
+2017-03-07,17.415441513061523,17.699081420898438,17.415441513061523,17.415441513061523,805165.0
+2017-03-08,17.52889633178711,17.52889633178711,17.18852996826172,17.245258331298828,365795.0
+2017-03-09,17.18852996826172,17.18852996826172,16.734708786010742,16.848163604736328,521499.0
+2017-03-12,16.79143524169922,16.79143524169922,16.224157333374023,16.224157333374023,245833.0
+2017-03-13,16.167430877685547,16.507795333862305,15.883790016174316,15.940518379211426,331302.0
+2017-03-14,16.110702514648438,16.33761215209961,15.656879425048828,16.33761215209961,479058.0
+2017-03-15,16.280885696411133,16.564523696899414,16.167430877685547,16.33761215209961,495863.0
+2017-03-16,16.507795333862305,16.848163604736328,16.507795333862305,16.848163604736328,625863.0
+2017-03-19,17.018346786499023,18.039447784423828,17.018346786499023,17.358713150024414,2421673.0
+2017-03-20,17.415441513061523,17.755809783935547,17.301986694335938,17.415441513061523,1010794.0
+2017-03-21,17.52889633178711,18.096176147460938,17.358713150024414,17.869264602661133,1971158.0
+2017-03-22,17.699081420898438,18.266359329223633,17.472169876098633,17.812536239624023,3077346.0
+2017-03-23,18.096176147460938,19.400915145874023,17.98271942138672,18.549997329711914,5190560.0
+2017-03-26,18.833637237548828,18.890365600585938,18.096176147460938,18.152902603149414,1231747.0
+2017-03-27,18.096176147460938,18.096176147460938,17.812536239624023,17.92599105834961,619395.0
+2017-03-28,17.98271942138672,18.37981414794922,17.92599105834961,18.039447784423828,596473.0
+2017-03-29,18.152902603149414,18.209630966186523,17.92599105834961,17.92599105834961,399681.0
+2017-03-30,17.98271942138672,18.096176147460938,17.92599105834961,18.039447784423828,219758.0
+2017-04-02,,,,,
+2017-04-03,17.812536239624023,17.98271942138672,17.755809783935547,17.812536239624023,292641.0
+2017-04-04,,,,,
+2017-04-05,18.096176147460938,18.436542510986328,18.039447784423828,18.209630966186523,622578.0
+2017-04-06,18.152902603149414,18.266359329223633,17.92599105834961,17.98271942138672,258001.0
+2017-04-09,18.039447784423828,18.266359329223633,17.92599105834961,18.039447784423828,312030.0
+2017-04-10,18.039447784423828,18.209630966186523,17.92599105834961,17.98271942138672,273297.0
+2017-04-11,18.039447784423828,18.039447784423828,17.869264602661133,17.92599105834961,126291.0
+2017-04-12,17.869264602661133,18.039447784423828,17.869264602661133,17.98271942138672,194665.0
+2017-04-13,18.039447784423828,18.323087692260742,17.98271942138672,18.152902603149414,598796.0
+2017-04-16,18.096176147460938,18.152902603149414,17.812536239624023,17.869264602661133,257039.0
+2017-04-17,17.92599105834961,17.92599105834961,17.642353057861328,17.699081420898438,161247.0
+2017-04-18,17.699081420898438,17.755809783935547,17.415441513061523,17.415441513061523,176269.0
+2017-04-19,17.358713150024414,17.415441513061523,16.904890060424805,17.245258331298828,309975.0
+2017-04-20,17.075075149536133,17.18852996826172,16.961618423461914,16.961618423461914,159017.0
+2017-04-23,17.52889633178711,17.58562469482422,17.358713150024414,17.52889633178711,302848.0
+2017-04-24,17.472169876098633,17.812536239624023,17.472169876098633,17.812536239624023,140197.0
+2017-04-25,17.812536239624023,17.869264602661133,17.755809783935547,17.869264602661133,137674.0
+2017-04-26,17.755809783935547,17.92599105834961,17.755809783935547,17.812536239624023,108716.0
+2017-04-27,17.869264602661133,17.869264602661133,17.58562469482422,17.58562469482422,149451.0
+2017-04-30,17.755809783935547,17.869264602661133,17.699081420898438,17.812536239624023,97915.0
+2017-05-01,17.812536239624023,18.096176147460938,17.812536239624023,17.869264602661133,304929.0
+2017-05-02,,,,,
+2017-05-03,17.98271942138672,17.98271942138672,17.812536239624023,17.812536239624023,99512.0
+2017-05-04,17.869264602661133,17.869264602661133,17.58562469482422,17.642353057861328,57350.0
+2017-05-07,17.642353057861328,17.642353057861328,17.131803512573242,17.18852996826172,225418.0
+2017-05-08,17.18852996826172,17.58562469482422,17.18852996826172,17.301986694335938,162469.0
+2017-05-09,,,,,
+2017-05-10,16.734708786010742,16.961618423461914,16.621252059936523,16.904890060424805,356143.0
+2017-05-11,16.848163604736328,16.848163604736328,16.507795333862305,16.507795333862305,113149.0
+2017-05-14,16.734708786010742,16.79143524169922,16.507795333862305,16.507795333862305,70346.0
+2017-05-15,16.734708786010742,16.848163604736328,16.507795333862305,16.621252059936523,118061.0
+2017-05-16,16.677980422973633,16.79143524169922,16.621252059936523,16.677980422973633,181933.0
+2017-05-17,16.621252059936523,16.734708786010742,16.564523696899414,16.564523696899414,73358.0
+2017-05-18,16.564523696899414,16.677980422973633,16.507795333862305,16.564523696899414,306570.0
+2017-05-21,16.734708786010742,16.848163604736328,16.677980422973633,16.677980422973633,236567.0
+2017-05-22,16.677980422973633,16.79143524169922,16.564523696899414,16.621252059936523,161887.0
+2017-05-23,16.564523696899414,16.564523696899414,16.280885696411133,16.33761215209961,118139.0
+2017-05-24,16.33761215209961,16.33761215209961,15.827062606811523,15.940518379211426,204196.0
+2017-05-25,15.713606834411621,15.997245788574219,15.713606834411621,15.713606834411621,184408.0
+2017-05-28,15.713606834411621,15.713606834411621,14.805961608886719,14.919417381286621,268437.0
+2017-05-29,14.919417381286621,15.089600563049316,14.749234199523926,15.032873153686523,166076.0
+2017-05-30,15.146328926086426,15.146328926086426,15.089600563049316,15.089600563049316,146649.0
+2017-05-31,15.089600563049316,15.486696243286133,15.032873153686523,15.203057289123535,355074.0
+2017-06-01,15.203057289123535,15.259783744812012,14.919417381286621,14.976144790649414,288072.0
+2017-06-04,14.862689971923828,15.112292289733887,14.77192497253418,15.089600563049316,468591.0
+2017-06-05,15.089600563049316,15.089600563049316,14.839998245239258,14.95345401763916,614800.0
+2017-06-06,14.95345401763916,14.976144790649414,14.794615745544434,14.817307472229004,255669.0
+2017-06-07,14.794615745544434,14.794615745544434,14.658469200134277,14.726543426513672,248356.0
+2017-06-08,14.703851699829102,14.703851699829102,14.49963092803955,14.522322654724121,154043.0
+2017-06-11,14.408866882324219,14.522322654724121,14.113882064819336,14.227337837219238,329935.0
+2017-06-12,14.18195629119873,14.545014381408691,14.091191291809082,14.454249382019043,253674.0
+2017-06-13,14.476940155029297,14.476940155029297,14.34079360961914,14.408866882324219,46339.0
+2017-06-14,14.476940155029297,14.476940155029297,14.386176109313965,14.386176109313965,40825.0
+2017-06-15,14.408866882324219,14.408866882324219,14.34079360961914,14.34079360961914,52455.0
+2017-06-18,14.18195629119873,14.295411109924316,14.18195629119873,14.295411109924316,52927.0
+2017-06-19,14.386176109313965,14.49963092803955,14.34079360961914,14.49963092803955,47536.0
+2017-06-20,14.522322654724121,14.545014381408691,14.272720336914062,14.295411109924316,110864.0
+2017-06-21,14.386176109313965,14.567705154418945,14.386176109313965,14.522322654724121,135334.0
+2017-06-22,14.681160926818848,14.930763244628906,14.567705154418945,14.77192497253418,382901.0
+2017-06-25,14.77192497253418,14.77192497253418,14.77192497253418,14.77192497253418,0.0
+2017-06-26,14.681160926818848,14.930763244628906,14.567705154418945,14.77192497253418,382901.0
+2017-06-27,14.681160926818848,14.930763244628906,14.567705154418945,14.77192497253418,382901.0
+2017-06-28,14.681160926818848,14.930763244628906,14.567705154418945,14.77192497253418,382901.0
+2017-06-29,14.681160926818848,14.930763244628906,14.567705154418945,14.77192497253418,382901.0
+2017-07-02,14.839998245239258,14.862689971923828,14.703851699829102,14.703851699829102,502894.0
+2017-07-03,14.77192497253418,14.817307472229004,14.726543426513672,14.817307472229004,427812.0
+2017-07-04,14.817307472229004,15.271129608154297,14.817307472229004,15.089600563049316,1159587.0
+2017-07-05,15.203057289123535,15.203057289123535,15.021527290344238,15.066909790039062,349117.0
+2017-07-06,15.066909790039062,15.066909790039062,14.885380744934082,14.885380744934082,210812.0
+2017-07-09,14.908072471618652,14.95345401763916,14.794615745544434,14.862689971923828,178176.0
+2017-07-10,14.817307472229004,15.066909790039062,14.749234199523926,14.885380744934082,288426.0
+2017-07-11,14.908072471618652,14.908072471618652,14.703851699829102,14.749234199523926,500700.0
+2017-07-12,14.77192497253418,14.930763244628906,14.77192497253418,14.908072471618652,362264.0
+2017-07-13,14.976144790649414,14.976144790649414,14.862689971923828,14.930763244628906,223630.0
+2017-07-16,14.95345401763916,15.13498306274414,14.885380744934082,15.13498306274414,318550.0
+2017-07-17,15.157673835754395,15.271129608154297,15.021527290344238,15.089600563049316,435290.0
+2017-07-18,15.089600563049316,15.316512107849121,15.089600563049316,15.271129608154297,411632.0
+2017-07-19,15.339202880859375,15.997245788574219,15.339202880859375,15.634187698364258,1724038.0
+2017-07-20,15.58880615234375,15.815716743469238,15.429967880249023,15.520731925964355,420550.0
+2017-07-23,15.429967880249023,15.634187698364258,15.316512107849121,15.520731925964355,323053.0
+2017-07-24,15.429967880249023,15.702260971069336,15.429967880249023,15.54342269897461,290621.0
+2017-07-25,14.522322654724121,14.635778427124023,14.31810188293457,14.545014381408691,1108547.0
+2017-07-26,14.476940155029297,14.522322654724121,14.250028610229492,14.250028610229492,570538.0
+2017-07-27,14.250028610229492,14.250028610229492,14.045808792114258,14.113882064819336,398605.0
+2017-07-30,14.091191291809082,14.091191291809082,13.95504379272461,13.95504379272461,402312.0
+2017-07-31,14.00042724609375,14.091191291809082,13.977736473083496,14.00042724609375,348179.0
+2017-08-01,14.045808792114258,14.250028610229492,14.00042724609375,14.250028610229492,493227.0
+2017-08-02,14.227337837219238,14.522322654724121,14.227337837219238,14.431557655334473,730244.0
+2017-08-03,14.408866882324219,14.5903959274292,14.386176109313965,14.476940155029297,407379.0
+2017-08-06,14.454249382019043,14.476940155029297,14.386176109313965,14.386176109313965,170745.0
+2017-08-07,14.522322654724121,14.522322654724121,14.204647064208984,14.250028610229492,234296.0
+2017-08-08,14.18195629119873,14.250028610229492,14.113882064819336,14.227337837219238,476479.0
+2017-08-09,14.204647064208984,14.295411109924316,14.13657283782959,14.15926456451416,487978.0
+2017-08-10,14.15926456451416,14.545014381408691,14.113882064819336,14.386176109313965,1418935.0
+2017-08-13,14.363485336303711,14.545014381408691,14.250028610229492,14.34079360961914,684894.0
+2017-08-14,14.386176109313965,14.5903959274292,14.34079360961914,14.49963092803955,698197.0
+2017-08-15,14.567705154418945,14.908072471618652,14.522322654724121,14.522322654724121,1456824.0
+2017-08-16,14.5903959274292,14.613086700439453,14.476940155029297,14.5903959274292,412805.0
+2017-08-17,14.613086700439453,14.658469200134277,14.431557655334473,14.522322654724121,333198.0
+2017-08-20,14.49963092803955,14.567705154418945,14.454249382019043,14.49963092803955,302051.0
+2017-08-21,14.522322654724121,14.545014381408691,14.363485336303711,14.386176109313965,392337.0
+2017-08-22,14.295411109924316,14.363485336303711,14.204647064208984,14.250028610229492,398599.0
+2017-08-23,14.250028610229492,14.34079360961914,14.250028610229492,14.295411109924316,184413.0
+2017-08-24,14.295411109924316,14.295411109924316,14.091191291809082,14.272720336914062,328544.0
+2017-08-27,14.31810188293457,14.31810188293457,14.15926456451416,14.227337837219238,124214.0
+2017-08-28,14.204647064208984,14.431557655334473,14.18195629119873,14.408866882324219,366190.0
+2017-08-29,14.363485336303711,14.408866882324219,14.250028610229492,14.31810188293457,204485.0
+2017-08-30,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-08-31,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-09-03,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-09-04,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-09-05,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-09-06,14.31810188293457,14.31810188293457,14.31810188293457,14.31810188293457,0.0
+2017-09-07,14.34079360961914,14.34079360961914,14.227337837219238,14.272720336914062,197132.0
+2017-09-10,14.250028610229492,14.34079360961914,14.227337837219238,14.31810188293457,133304.0
+2017-09-11,14.31810188293457,14.386176109313965,14.250028610229492,14.295411109924316,226554.0
+2017-09-12,14.34079360961914,14.545014381408691,14.34079360961914,14.431557655334473,410503.0
+2017-09-13,14.408866882324219,14.476940155029297,14.31810188293457,14.34079360961914,179571.0
+2017-09-14,14.363485336303711,14.408866882324219,14.31810188293457,14.363485336303711,143360.0
+2017-09-17,14.363485336303711,14.431557655334473,14.31810188293457,14.386176109313965,268831.0
+2017-09-18,14.408866882324219,14.749234199523926,14.408866882324219,14.703851699829102,551325.0
+2017-09-19,14.749234199523926,14.817307472229004,14.49963092803955,14.49963092803955,604815.0
+2017-09-20,14.49963092803955,14.49963092803955,14.49963092803955,14.49963092803955,0.0
+2017-09-21,14.49963092803955,14.49963092803955,14.49963092803955,14.49963092803955,0.0
+2017-09-24,14.49963092803955,14.49963092803955,14.49963092803955,14.49963092803955,0.0
+2017-09-25,14.454249382019043,14.454249382019043,14.31810188293457,14.386176109313965,201794.0
+2017-09-26,14.454249382019043,14.454249382019043,14.363485336303711,14.363485336303711,96760.0
+2017-09-27,14.408866882324219,14.454249382019043,14.363485336303711,14.386176109313965,164331.0
+2017-09-28,14.454249382019043,14.454249382019043,14.363485336303711,14.431557655334473,86975.0
+2017-10-01,14.386176109313965,14.386176109313965,14.272720336914062,14.34079360961914,161711.0
+2017-10-02,14.295411109924316,14.386176109313965,14.272720336914062,14.272720336914062,119549.0
+2017-10-03,14.272720336914062,14.272720336914062,14.272720336914062,14.272720336914062,0.0
+2017-10-04,14.204647064208984,14.250028610229492,14.068499565124512,14.18195629119873,285188.0
+2017-10-05,14.091191291809082,14.15926456451416,13.909662246704102,13.95504379272461,354509.0
+2017-10-08,13.864279747009277,14.023118019104004,13.841588973999023,13.841588973999023,278284.0
+2017-10-09,13.864279747009277,13.95504379272461,13.81889820098877,13.932353019714355,519037.0
+2017-10-10,13.95504379272461,13.977736473083496,13.728133201599121,13.728133201599121,302891.0
+2017-10-11,13.773514747619629,13.773514747619629,13.115472793579102,13.18354606628418,264299.0
+2017-10-12,13.160855293273926,13.455840110778809,12.979326248168945,13.36507511138916,305441.0
+2017-10-15,13.387765884399414,13.455840110778809,13.274310111999512,13.36507511138916,120390.0
+2017-10-16,13.297001838684082,13.387765884399414,13.138163566589355,13.36507511138916,95805.0
+2017-10-17,13.319692611694336,13.387765884399414,13.319692611694336,13.36507511138916,78998.0
+2017-10-18,13.319692611694336,13.36507511138916,13.297001838684082,13.297001838684082,90949.0
+2017-10-19,13.297001838684082,13.728133201599121,13.274310111999512,13.614677429199219,357562.0
+2017-10-22,13.614677429199219,13.614677429199219,13.614677429199219,13.614677429199219,0.0
+2017-10-23,13.660059928894043,13.728133201599121,13.478530883789062,13.614677429199219,428190.0
+2017-10-24,13.501221656799316,13.614677429199219,13.387765884399414,13.501221656799316,241872.0
+2017-10-25,13.501221656799316,13.501221656799316,13.387765884399414,13.433148384094238,82812.0
+2017-10-26,13.410456657409668,13.501221656799316,13.36507511138916,13.410456657409668,162297.0
+2017-10-29,13.433148384094238,13.433148384094238,13.36507511138916,13.410456657409668,91742.0
+2017-10-30,13.433148384094238,13.433148384094238,13.319692611694336,13.433148384094238,116091.0
+2017-10-31,13.410456657409668,13.410456657409668,13.160855293273926,13.297001838684082,125844.0
+2017-11-01,13.297001838684082,13.387765884399414,13.274310111999512,13.387765884399414,87308.0
+2017-11-02,13.319692611694336,13.410456657409668,13.206236839294434,13.297001838684082,218891.0
+2017-11-05,13.206236839294434,13.206236839294434,12.72972297668457,12.979326248168945,265212.0
+2017-11-06,12.933943748474121,12.979326248168945,12.820487976074219,12.933943748474121,141177.0
+2017-11-07,12.979326248168945,12.979326248168945,12.048989295959473,12.253210067749023,443210.0
+2017-11-08,11.084615707397461,11.980916023254395,11.084615707397461,11.867460250854492,1536600.0
+2017-11-09,11.912842750549316,11.912842750549316,11.663240432739258,11.685931205749512,367291.0
+2017-11-12,11.663240432739258,11.685931205749512,11.436328887939453,11.459019660949707,636254.0
+2017-11-13,11.459019660949707,11.685931205749512,11.345563888549805,11.549784660339355,682982.0
+2017-11-14,11.685931205749512,11.890151977539062,11.685931205749512,11.822077751159668,553048.0
+2017-11-15,11.93553352355957,12.026297569274902,11.890151977539062,11.890151977539062,444165.0
+2017-11-16,11.844768524169922,11.912842750549316,11.4136381149292,11.549784660339355,337091.0
+2017-11-19,11.572476387023926,11.59516716003418,11.4136381149292,11.436328887939453,144885.0
+2017-11-20,11.527092933654785,11.549784660339355,11.368255615234375,11.368255615234375,141426.0
+2017-11-21,11.436328887939453,11.617857933044434,11.436328887939453,11.481711387634277,130559.0
+2017-11-22,11.481711387634277,11.617857933044434,11.436328887939453,11.572476387023926,233074.0
+2017-11-23,11.59516716003418,12.36666488647461,11.572476387023926,12.139754295349121,1016608.0
+2017-11-26,12.253210067749023,12.457429885864258,12.185135841369629,12.321283340454102,493215.0
+2017-11-27,12.321283340454102,12.321283340454102,12.026297569274902,12.162445068359375,273947.0
+2017-11-28,12.343974113464355,12.752413749694824,12.343974113464355,12.525503158569336,1232226.0
+2017-11-29,12.54819393157959,12.59357738494873,12.41204833984375,12.54819393157959,322898.0
+2017-11-30,12.638958930969238,12.707032203674316,12.457429885864258,12.707032203674316,542404.0
+2017-12-03,13.047398567199707,13.047398567199707,12.775106430053711,12.820487976074219,369211.0
+2017-12-04,12.865870475769043,12.933943748474121,12.684341430664062,12.72972297668457,225260.0
+2017-12-05,12.616268157958984,12.707032203674316,12.616268157958984,12.707032203674316,151218.0
+2017-12-06,12.616268157958984,12.979326248168945,12.570884704589844,12.933943748474121,381562.0
+2017-12-07,12.820487976074219,12.91125202178955,12.72972297668457,12.865870475769043,226486.0
+2017-12-10,12.888561248779297,13.18354606628418,12.865870475769043,13.18354606628418,713039.0
+2017-12-11,13.115472793579102,13.138163566589355,13.024707794189453,13.024707794189453,284135.0
+2017-12-12,12.933943748474121,13.047398567199707,12.91125202178955,12.933943748474121,238871.0
+2017-12-13,12.979326248168945,13.047398567199707,12.933943748474121,12.979326248168945,195953.0
+2017-12-14,12.888561248779297,13.047398567199707,12.888561248779297,13.024707794189453,94293.0
+2017-12-17,13.0020170211792,13.387765884399414,12.979326248168945,13.342384338378906,608154.0
+2017-12-18,13.387765884399414,13.660059928894043,13.387765884399414,13.501221656799316,461010.0
+2017-12-19,13.569294929504395,13.569294929504395,13.160855293273926,13.297001838684082,406595.0
+2017-12-20,13.274310111999512,13.387765884399414,13.160855293273926,13.160855293273926,244340.0
+2017-12-21,13.228927612304688,13.274310111999512,13.160855293273926,13.160855293273926,125523.0
+2017-12-24,13.138163566589355,13.18354606628418,12.979326248168945,13.047398567199707,122142.0
+2017-12-25,12.979326248168945,13.047398567199707,12.933943748474121,13.0020170211792,113658.0
+2017-12-26,12.933943748474121,13.115472793579102,12.933943748474121,13.092781066894531,103884.0
+2017-12-27,13.160855293273926,13.410456657409668,13.160855293273926,13.251619338989258,378205.0
+2017-12-28,13.342384338378906,13.342384338378906,13.228927612304688,13.251619338989258,182474.0
+2017-12-31,13.36507511138916,13.410456657409668,13.228927612304688,13.274310111999512,243231.0
+2018-01-01,13.070090293884277,13.160855293273926,12.979326248168945,13.024707794189453,151890.0
+2018-01-02,13.024707794189453,13.024707794189453,12.933943748474121,12.956635475158691,98001.0
+2018-01-03,12.888561248779297,12.979326248168945,12.797797203063965,12.865870475769043,102852.0
+2018-01-04,12.865870475769043,13.0020170211792,12.865870475769043,13.0020170211792,120182.0
+2018-01-07,13.047398567199707,13.115472793579102,12.979326248168945,13.047398567199707,132033.0
+2018-01-08,13.206236839294434,13.228927612304688,12.979326248168945,13.0020170211792,97007.0
+2018-01-09,13.047398567199707,13.115472793579102,12.865870475769043,12.933943748474121,149924.0
+2018-01-10,12.933943748474121,13.0020170211792,12.752413749694824,12.820487976074219,147196.0
+2018-01-11,12.820487976074219,13.047398567199707,12.820487976074219,12.933943748474121,86808.0
+2018-01-14,12.843178749084473,13.115472793579102,12.843178749084473,12.979326248168945,122038.0
+2018-01-15,12.979326248168945,13.070090293884277,12.956635475158691,12.956635475158691,149460.0
+2018-01-16,12.956635475158691,13.024707794189453,12.91125202178955,12.91125202178955,179329.0
+2018-01-17,12.888561248779297,13.024707794189453,12.865870475769043,13.024707794189453,136359.0
+2018-01-18,13.047398567199707,13.047398567199707,12.843178749084473,13.0020170211792,133396.0
+2018-01-21,12.843178749084473,12.91125202178955,12.797797203063965,12.797797203063965,217162.0
+2018-01-22,12.797797203063965,12.865870475769043,12.775106430053711,12.775106430053711,73545.0
+2018-01-23,12.752413749694824,12.820487976074219,12.707032203674316,12.72972297668457,83373.0
+2018-01-24,12.684341430664062,12.684341430664062,12.570884704589844,12.661649703979492,77509.0
+2018-01-25,12.684341430664062,12.843178749084473,12.616268157958984,12.843178749084473,81425.0
+2018-01-28,12.820487976074219,12.91125202178955,12.72972297668457,12.775106430053711,97630.0
+2018-01-29,12.797797203063965,12.865870475769043,12.72972297668457,12.72972297668457,116044.0
+2018-01-30,12.707032203674316,12.752413749694824,12.684341430664062,12.707032203674316,162288.0
+2018-01-31,12.661649703979492,12.775106430053711,12.525503158569336,12.616268157958984,290879.0
+2018-02-01,12.616268157958984,12.684341430664062,12.54819393157959,12.616268157958984,181819.0
+2018-02-04,12.59357738494873,12.661649703979492,12.54819393157959,12.661649703979492,111643.0
+2018-02-05,12.616268157958984,12.707032203674316,12.616268157958984,12.638958930969238,111784.0
+2018-02-06,12.480120658874512,12.54819393157959,12.41204833984375,12.434739112854004,131372.0
+2018-02-07,12.502812385559082,12.616268157958984,12.434739112854004,12.434739112854004,193881.0
+2018-02-08,12.41204833984375,12.480120658874512,12.23051929473877,12.23051929473877,148740.0
+2018-02-11,12.253210067749023,12.253210067749023,11.799386978149414,11.867460250854492,259209.0
+2018-02-12,11.844768524169922,11.95822525024414,11.708622932434082,11.844768524169922,401134.0
+2018-02-13,11.890151977539062,12.003606796264648,11.822077751159668,11.844768524169922,271367.0
+2018-02-14,11.890151977539062,12.071681022644043,11.890151977539062,12.026297569274902,177355.0
+2018-02-15,11.980916023254395,12.207826614379883,11.912842750549316,12.048989295959473,305050.0
+2018-02-18,12.071681022644043,12.071681022644043,11.844768524169922,11.867460250854492,134978.0
+2018-02-19,11.867460250854492,11.93553352355957,11.822077751159668,11.890151977539062,82893.0
+2018-02-20,11.912842750549316,11.93553352355957,11.799386978149414,11.799386978149414,158375.0
+2018-02-21,11.799386978149414,11.844768524169922,11.77669620513916,11.799386978149414,137247.0
+2018-02-22,11.822077751159668,11.912842750549316,11.685931205749512,11.822077751159668,163396.0
+2018-02-25,11.890151977539062,11.912842750549316,11.844768524169922,11.844768524169922,152292.0
+2018-02-26,11.844768524169922,11.844768524169922,11.685931205749512,11.754005432128906,157734.0
+2018-02-27,11.754005432128906,11.754005432128906,11.640548706054688,11.640548706054688,111822.0
+2018-02-28,11.617857933044434,11.663240432739258,11.549784660339355,11.663240432739258,129403.0
+2018-03-01,11.617857933044434,11.731313705444336,11.617857933044434,11.617857933044434,66547.0
+2018-03-04,11.549784660339355,11.617857933044434,11.527092933654785,11.59516716003418,114739.0
+2018-03-05,11.59516716003418,11.708622932434082,11.549784660339355,11.640548706054688,160336.0
+2018-03-06,11.685931205749512,11.685931205749512,11.59516716003418,11.59516716003418,95223.0
+2018-03-07,11.527092933654785,11.640548706054688,11.527092933654785,11.59516716003418,57894.0
+2018-03-08,11.617857933044434,11.93553352355957,11.617857933044434,11.754005432128906,381183.0
+2018-03-11,11.799386978149414,12.003606796264648,11.799386978149414,11.867460250854492,180112.0
+2018-03-12,11.912842750549316,12.162445068359375,11.912842750549316,12.026297569274902,583298.0
+2018-03-13,12.071681022644043,12.23051929473877,12.026297569274902,12.094371795654297,393973.0
+2018-03-14,12.094371795654297,12.139754295349121,12.071681022644043,12.139754295349121,157053.0
+2018-03-15,12.071681022644043,12.094371795654297,11.912842750549316,12.071681022644043,359428.0
+2018-03-18,11.95822525024414,12.026297569274902,11.93553352355957,11.93553352355957,123903.0
+2018-03-19,12.026297569274902,12.026297569274902,11.890151977539062,11.93553352355957,78706.0
+2018-03-20,11.912842750549316,13.115472793579102,11.912842750549316,13.115472793579102,3057636.0
+2018-03-21,13.115472793579102,13.115472793579102,13.115472793579102,13.115472793579102,0.0
+2018-03-22,12.616268157958984,13.251619338989258,12.54819393157959,12.888561248779297,2391124.0
+2018-03-25,12.820487976074219,13.070090293884277,12.752413749694824,12.843178749084473,1051458.0
+2018-03-26,12.707032203674316,12.797797203063965,12.616268157958984,12.707032203674316,471939.0
+2018-03-27,12.707032203674316,12.72972297668457,12.638958930969238,12.661649703979492,333451.0
+2018-03-28,12.048989295959473,12.048989295959473,11.754005432128906,12.003606796264648,985723.0
+2018-03-29,12.026297569274902,12.026297569274902,11.844768524169922,11.890151977539062,323202.0
+2018-04-01,11.890151977539062,11.980916023254395,11.77669620513916,11.844768524169922,263848.0
+2018-04-02,11.867460250854492,11.912842750549316,11.844768524169922,11.912842750549316,224983.0
+2018-04-03,11.867460250854492,12.480120658874512,11.867460250854492,12.343974113464355,1123789.0
+2018-04-04,12.389355659484863,12.457429885864258,12.321283340454102,12.36666488647461,242503.0
+2018-04-05,12.434739112854004,12.434739112854004,12.207826614379883,12.253210067749023,532677.0
+2018-04-08,12.207826614379883,12.23051929473877,12.026297569274902,12.071681022644043,486811.0
+2018-04-09,12.026297569274902,12.048989295959473,11.93553352355957,11.95822525024414,555597.0
+2018-04-10,11.980916023254395,12.11706256866455,11.912842750549316,11.95822525024414,983643.0
+2018-04-11,11.93553352355957,12.026297569274902,11.232109069824219,11.459019660949707,424863.0
+2018-04-12,11.459019660949707,11.572476387023926,11.4136381149292,11.459019660949707,388228.0
+2018-04-15,11.617857933044434,12.139754295349121,11.617857933044434,12.048989295959473,947835.0
+2018-04-16,12.026297569274902,12.41204833984375,11.95822525024414,12.162445068359375,1418739.0
+2018-04-17,12.321283340454102,12.321283340454102,12.139754295349121,12.275900840759277,301839.0
+2018-04-18,12.253210067749023,12.275900840759277,12.139754295349121,12.23051929473877,337481.0
+2018-04-19,12.253210067749023,12.253210067749023,12.094371795654297,12.094371795654297,384450.0
+2018-04-22,12.094371795654297,12.525503158569336,11.95822525024414,12.094371795654297,1103148.0
+2018-04-23,12.139754295349121,12.207826614379883,12.026297569274902,12.026297569274902,918166.0
+2018-04-24,12.026297569274902,12.094371795654297,11.890151977539062,12.003606796264648,753610.0
+2018-04-25,11.95822525024414,12.36666488647461,11.95822525024414,12.253210067749023,2572167.0
+2018-04-26,12.36666488647461,12.36666488647461,12.162445068359375,12.207826614379883,1443208.0
+2018-04-29,12.253210067749023,12.457429885864258,12.253210067749023,12.457429885864258,2061370.0
+2018-04-30,12.480120658874512,12.797797203063965,12.41204833984375,12.525503158569336,3860304.0
+2018-05-01,12.525503158569336,12.570884704589844,12.298591613769531,12.321283340454102,869823.0
+2018-05-02,12.343974113464355,12.616268157958984,12.253210067749023,12.298591613769531,1433719.0
+2018-05-03,12.321283340454102,12.343974113464355,12.11706256866455,12.11706256866455,399184.0
+2018-05-06,12.11706256866455,12.253210067749023,12.11706256866455,12.162445068359375,385837.0
+2018-05-07,12.139754295349121,12.139754295349121,11.890151977539062,12.071681022644043,639233.0
+2018-05-08,11.980916023254395,11.980916023254395,11.685931205749512,11.844768524169922,654986.0
+2018-05-09,11.890151977539062,11.890151977539062,11.685931205749512,11.708622932434082,256118.0
+2018-05-10,11.708622932434082,11.822077751159668,11.663240432739258,11.822077751159668,213451.0
+2018-05-13,11.799386978149414,12.026297569274902,11.799386978149414,11.95822525024414,324734.0
+2018-05-14,12.026297569274902,12.23051929473877,12.026297569274902,12.162445068359375,796073.0
+2018-05-15,12.207826614379883,12.23051929473877,12.026297569274902,12.094371795654297,587553.0
+2018-05-16,12.026297569274902,12.048989295959473,11.844768524169922,11.867460250854492,240690.0
+2018-05-17,11.799386978149414,11.890151977539062,11.754005432128906,11.799386978149414,151824.0
+2018-05-20,11.77669620513916,12.003606796264648,11.77669620513916,11.890151977539062,153130.0
+2018-05-21,11.890151977539062,12.389355659484863,11.890151977539062,12.23051929473877,862536.0
+2018-05-22,12.275900840759277,12.343974113464355,12.139754295349121,12.162445068359375,439817.0
+2018-05-23,12.162445068359375,12.661649703979492,12.071681022644043,12.59357738494873,4143077.0
+2018-05-24,12.616268157958984,12.91125202178955,12.094371795654297,12.23051929473877,4475518.0
+2018-05-27,12.343974113464355,12.59357738494873,12.275900840759277,12.321283340454102,1103453.0
+2018-05-28,12.36666488647461,12.480120658874512,12.094371795654297,12.162445068359375,589858.0
+2018-05-29,12.207826614379883,12.41204833984375,12.162445068359375,12.253210067749023,592516.0
+2018-05-30,12.480120658874512,12.54819393157959,12.253210067749023,12.321283340454102,634832.0
+2018-05-31,12.434739112854004,12.434739112854004,12.253210067749023,12.253210067749023,245175.0
+2018-06-03,12.253210067749023,12.389355659484863,12.185135841369629,12.298591613769531,425159.0
+2018-06-04,12.321283340454102,12.389355659484863,12.253210067749023,12.343974113464355,340139.0
+2018-06-05,12.480120658874512,12.843178749084473,12.434739112854004,12.638958930969238,1930091.0
+2018-06-06,12.684341430664062,12.843178749084473,12.59357738494873,12.684341430664062,713456.0
+2018-06-07,12.72972297668457,12.752413749694824,12.616268157958984,12.661649703979492,699985.0
+2018-06-10,12.684341430664062,12.684341430664062,12.502812385559082,12.59357738494873,394719.0
+2018-06-11,12.59357738494873,12.707032203674316,12.54819393157959,12.59357738494873,602437.0
+2018-06-12,12.570884704589844,12.72972297668457,12.525503158569336,12.707032203674316,235360.0
+2018-06-13,12.707032203674316,12.707032203674316,12.707032203674316,12.707032203674316,0.0
+2018-06-14,12.707032203674316,12.707032203674316,12.707032203674316,12.707032203674316,0.0
+2018-06-17,12.707032203674316,12.707032203674316,12.707032203674316,12.707032203674316,0.0
+2018-06-18,12.707032203674316,12.707032203674316,12.707032203674316,12.707032203674316,0.0
+2018-06-19,12.707032203674316,12.707032203674316,12.707032203674316,12.707032203674316,0.0
+2018-06-20,12.707032203674316,12.707032203674316,12.36666488647461,12.480120658874512,467238.0
+2018-06-21,12.525503158569336,12.661649703979492,12.457429885864258,12.661649703979492,371643.0
+2018-06-24,12.72972297668457,13.387765884399414,12.638958930969238,13.274310111999512,3002236.0
+2018-06-25,13.342384338378906,13.387765884399414,13.0020170211792,13.18354606628418,1341250.0
+2018-06-26,13.160855293273926,13.433148384094238,13.024707794189453,13.160855293273926,1038017.0
+2018-06-27,13.092781066894531,13.206236839294434,12.956635475158691,13.024707794189453,704321.0
+2018-06-28,13.047398567199707,13.047398567199707,12.820487976074219,12.820487976074219,699611.0
+2018-07-01,12.820487976074219,13.160855293273926,12.72972297668457,12.91125202178955,971401.0
+2018-07-02,12.933943748474121,13.115472793579102,12.843178749084473,12.888561248779297,637457.0
+2018-07-03,12.820487976074219,12.933943748474121,12.752413749694824,12.933943748474121,325756.0
+2018-07-04,12.91125202178955,13.047398567199707,12.820487976074219,12.933943748474121,264983.0
+2018-07-05,12.820487976074219,13.0020170211792,12.707032203674316,12.707032203674316,453940.0
+2018-07-08,12.707032203674316,12.707032203674316,12.54819393157959,12.707032203674316,293437.0
+2018-07-09,12.638958930969238,12.797797203063965,12.616268157958984,12.775106430053711,323735.0
+2018-07-10,12.775106430053711,12.820487976074219,12.684341430664062,12.797797203063965,392746.0
+2018-07-11,12.752413749694824,12.752413749694824,12.661649703979492,12.707032203674316,477473.0
+2018-07-12,12.661649703979492,12.72972297668457,12.570884704589844,12.638958930969238,460033.0
+2018-07-15,12.59357738494873,12.820487976074219,12.59357738494873,12.661649703979492,434223.0
+2018-07-16,12.752413749694824,12.752413749694824,12.638958930969238,12.684341430664062,381809.0
+2018-07-17,12.638958930969238,12.661649703979492,12.570884704589844,12.59357738494873,266905.0
+2018-07-18,12.59357738494873,12.661649703979492,12.502812385559082,12.59357738494873,523904.0
+2018-07-19,12.59357738494873,12.638958930969238,12.525503158569336,12.616268157958984,455810.0
+2018-07-22,12.54819393157959,12.684341430664062,12.525503158569336,12.661649703979492,278979.0
+2018-07-23,12.616268157958984,12.684341430664062,12.570884704589844,12.616268157958984,291443.0
+2018-07-24,12.54819393157959,12.59357738494873,12.253210067749023,12.434739112854004,718717.0
+2018-07-25,12.434739112854004,12.457429885864258,12.048989295959473,12.162445068359375,362826.0
+2018-07-26,12.094371795654297,12.094371795654297,11.481711387634277,11.527092933654785,949958.0
+2018-07-29,11.549784660339355,11.549784660339355,11.14134407043457,11.19807243347168,534926.0
+2018-07-30,11.254799842834473,11.436328887939453,11.232109069824219,11.436328887939453,482390.0
+2018-07-31,11.436328887939453,11.459019660949707,11.345563888549805,11.368255615234375,243146.0
+2018-08-01,11.345563888549805,11.4136381149292,11.288837432861328,11.4136381149292,148081.0
+2018-08-02,11.345563888549805,11.345563888549805,11.300182342529297,11.300182342529297,160407.0
+2018-08-05,10.77828598022461,10.77828598022461,10.551375389099121,10.74424934387207,656367.0
+2018-08-06,10.732904434204102,10.880395889282227,10.7215576171875,10.812322616577148,182411.0
+2018-08-07,10.789631843566895,10.800976753234863,10.7215576171875,10.732904434204102,165106.0
+2018-08-08,10.755595207214355,10.812322616577148,10.642139434814453,10.642139434814453,136392.0
+2018-08-09,10.608102798461914,10.630793571472168,10.36984634399414,10.460610389709473,395587.0
+2018-08-12,10.449264526367188,10.449264526367188,10.245044708251953,10.290427207946777,182704.0
+2018-08-13,10.233698844909668,10.38119125366211,10.2223539352417,10.267736434936523,250251.0
+2018-08-14,10.324463844299316,10.36984634399414,10.301772117614746,10.301772117614746,155922.0
+2018-08-15,10.279081344604492,10.358499526977539,10.256389617919922,10.324463844299316,74972.0
+2018-08-16,10.324463844299316,10.34715461730957,10.301772117614746,10.34715461730957,129558.0
+2018-08-19,10.324463844299316,10.34715461730957,10.301772117614746,10.34715461730957,129558.0
+2018-08-20,10.34715461730957,10.34715461730957,10.34715461730957,10.34715461730957,0.0
+2018-08-21,10.34715461730957,10.34715461730957,10.34715461730957,10.34715461730957,0.0
+2018-08-22,10.34715461730957,10.34715461730957,10.34715461730957,10.34715461730957,0.0
+2018-08-23,10.34715461730957,10.34715461730957,10.34715461730957,10.34715461730957,0.0
+2018-08-26,10.34715461730957,10.494647026062012,10.324463844299316,10.460610389709473,292456.0
+2018-08-27,10.483302116394043,10.58541202545166,10.437918663024902,10.52868366241455,228155.0
+2018-08-28,10.551375389099121,10.664831161499023,10.52868366241455,10.642139434814453,425848.0
+2018-08-29,10.664831161499023,10.77828598022461,10.596756935119629,10.642139434814453,325082.0
+2018-08-30,10.596756935119629,10.698866844177246,10.36984634399414,10.698866844177246,187630.0
+2018-09-02,10.608102798461914,10.687521934509277,10.551375389099121,10.664831161499023,225218.0
+2018-09-03,10.664831161499023,10.664831161499023,10.426573753356934,10.54002857208252,254224.0
+2018-09-04,10.505992889404297,10.505992889404297,10.460610389709473,10.471956253051758,315377.0
+2018-09-05,10.392537117004395,10.426573753356934,9.870640754699707,10.199662208557129,575965.0
+2018-09-06,10.199662208557129,10.211008071899414,9.847949981689453,10.018133163452148,653794.0
+2018-09-09,10.029479026794434,10.029479026794434,9.938714027404785,9.98409652709961,351191.0
+2018-09-10,9.95005989074707,9.972750663757324,9.757184982299805,9.757184982299805,343769.0
+2018-09-11,9.73449420928955,9.813913345336914,9.655075073242188,9.711803436279297,229160.0
+2018-09-12,9.666420936584473,9.870640754699707,9.541620254516602,9.541620254516602,368447.0
+2018-09-13,9.541620254516602,9.564311027526855,9.473546028137207,9.564311027526855,344031.0
+2018-09-16,9.58700180053711,9.689111709594727,9.507582664489746,9.507582664489746,251206.0
+2018-09-17,9.496236801147461,9.58700180053711,9.473546028137207,9.575655937194824,275835.0
+2018-09-18,9.575655937194824,9.689111709594727,9.541620254516602,9.564311027526855,270507.0
+2018-09-19,9.598346710205078,9.655075073242188,9.541620254516602,9.632384300231934,310070.0
+2018-09-20,9.643730163574219,9.689111709594727,9.507582664489746,9.518927574157715,270887.0
+2018-09-23,9.518927574157715,9.518927574157715,9.518927574157715,9.518927574157715,0.0
+2018-09-24,9.643730163574219,9.689111709594727,9.507582664489746,9.518927574157715,270887.0
+2018-09-25,9.609692573547363,9.609692573547363,9.496236801147461,9.541620254516602,301985.0
+2018-09-26,9.541620254516602,9.541620254516602,9.484891891479492,9.507582664489746,180169.0
+2018-09-27,9.530274391174316,9.58700180053711,9.496236801147461,9.575655937194824,289417.0
+2018-09-30,9.575655937194824,9.8252592086792,9.575655937194824,9.711803436279297,465908.0
+2018-10-01,9.779875755310059,9.779875755310059,9.609692573547363,9.655075073242188,253557.0
+2018-10-02,9.643730163574219,9.643730163574219,9.473546028137207,9.58700180053711,160926.0
+2018-10-03,9.530274391174316,9.575655937194824,9.530274391174316,9.575655937194824,143839.0
+2018-10-04,9.575655937194824,9.621039390563965,9.530274391174316,9.575655937194824,71403.0
+2018-10-07,9.541620254516602,9.55296516418457,9.473546028137207,9.484891891479492,181591.0
+2018-10-08,9.462201118469238,9.462201118469238,9.303362846374512,9.416817665100098,269128.0
+2018-10-09,9.428163528442383,9.55296516418457,9.37143611907959,9.530274391174316,215223.0
+2018-10-10,9.530274391174316,9.961405754089355,9.530274391174316,9.813913345336914,713900.0
+2018-10-11,9.416817665100098,9.677765846252441,9.416817665100098,9.484891891479492,374326.0
+2018-10-14,9.428163528442383,9.450855255126953,8.78146743774414,8.94030475616455,663799.0
+2018-10-15,9.121833801269531,9.1331787109375,8.95164966583252,9.099143028259277,320191.0
+2018-10-16,9.076451301574707,9.076451301574707,8.736084938049316,8.906268119812012,502168.0
+2018-10-17,8.962995529174805,9.110487937927246,8.906268119812012,9.019723892211914,239886.0
+2018-10-18,9.076451301574707,9.201252937316895,8.985687255859375,9.031068801879883,218256.0
+2018-10-21,8.770120620727539,8.928958892822266,8.770120620727539,8.815503120422363,246006.0
+2018-10-22,8.815503120422363,8.838194847106934,8.475136756896973,8.588591575622559,326971.0
+2018-10-23,8.57724666595459,8.838194847106934,8.55455493927002,8.747429847717285,467979.0
+2018-10-24,8.78146743774414,8.917613983154297,8.75877571105957,8.838194847106934,227465.0
+2018-10-25,8.736084938049316,8.906268119812012,8.736084938049316,8.849539756774902,207003.0
+2018-10-28,8.883577346801758,9.212597846984863,8.883577346801758,9.1331787109375,391178.0
+2018-10-29,9.15587043762207,9.416817665100098,9.15587043762207,9.360091209411621,700851.0
+2018-10-30,9.360091209411621,9.58700180053711,9.292016983032227,9.58700180053711,714175.0
+2018-10-31,9.632384300231934,9.723149299621582,9.530274391174316,9.723149299621582,986621.0
+2018-11-01,9.711803436279297,9.711803436279297,9.348745346069336,9.394126892089844,575316.0
+2018-11-04,9.37143611907959,9.37143611907959,9.292016983032227,9.337398529052734,359856.0
+2018-11-05,9.337398529052734,9.518927574157715,9.303362846374512,9.416817665100098,486416.0
+2018-11-06,9.246635437011719,9.269326210021973,8.985687255859375,9.235288619995117,540045.0
+2018-11-07,9.223943710327148,9.223943710327148,9.1331787109375,9.167216300964355,265521.0
+2018-11-08,9.167216300964355,9.292016983032227,9.076451301574707,9.212597846984863,360725.0
+2018-11-11,9.18990707397461,9.269326210021973,9.110487937927246,9.18990707397461,146771.0
+2018-11-12,9.212597846984863,9.280672073364258,9.212597846984863,9.280672073364258,210115.0
+2018-11-13,9.235288619995117,10.018133163452148,9.18990707397461,9.757184982299805,1659029.0
+2018-11-14,9.564311027526855,10.619447708129883,9.55296516418457,10.267736434936523,3777600.0
+2018-11-15,10.34715461730957,10.34715461730957,9.995442390441895,10.052169799804688,1069011.0
+2018-11-18,9.995442390441895,10.449264526367188,9.711803436279297,10.16562557220459,1234825.0
+2018-11-19,10.233698844909668,10.40388298034668,9.881986618041992,9.98409652709961,856732.0
+2018-11-20,9.893331527709961,9.938714027404785,9.598346710205078,9.598346710205078,404779.0
+2018-11-21,9.598346710205078,10.551375389099121,9.598346710205078,9.904678344726562,2406749.0
+2018-11-22,9.927369117736816,10.154279708862305,9.927369117736816,9.98409652709961,438660.0
+2018-11-25,9.961405754089355,10.108898162841797,9.802568435668945,9.95005989074707,477479.0
+2018-11-26,9.95005989074707,9.95005989074707,9.643730163574219,9.757184982299805,429159.0
+2018-11-27,9.813913345336914,10.029479026794434,9.813913345336914,9.893331527709961,388034.0
+2018-11-28,9.870640754699707,10.324463844299316,9.836604118347168,10.074860572814941,1656167.0
+2018-11-29,10.108898162841797,10.120243072509766,9.927369117736816,9.961405754089355,466039.0
+2018-12-02,9.995442390441895,10.097552299499512,9.98409652709961,10.029479026794434,402198.0
+2018-12-03,10.052169799804688,10.154279708862305,9.98409652709961,10.018133163452148,486649.0
+2018-12-04,10.00678825378418,10.211008071899414,9.95005989074707,10.13158893585205,890547.0
+2018-12-05,10.074860572814941,10.074860572814941,9.938714027404785,9.98409652709961,412055.0
+2018-12-06,9.961405754089355,9.972750663757324,9.870640754699707,9.870640754699707,214543.0
+2018-12-09,9.881986618041992,9.98409652709961,9.881986618041992,9.972750663757324,350555.0
+2018-12-10,9.916023254394531,9.916023254394531,9.76853084564209,9.76853084564209,311107.0
+2018-12-11,9.8252592086792,9.893331527709961,9.757184982299805,9.8252592086792,217811.0
+2018-12-12,9.870640754699707,9.893331527709961,9.813913345336914,9.881986618041992,166297.0
+2018-12-13,9.95005989074707,9.972750663757324,9.881986618041992,9.95005989074707,293124.0
+2018-12-16,9.927369117736816,10.18831729888916,9.870640754699707,10.00678825378418,723715.0
+2018-12-17,10.029479026794434,10.029479026794434,9.813913345336914,9.836604118347168,656348.0
+2018-12-18,9.870640754699707,9.904678344726562,9.757184982299805,9.791221618652344,330950.0
+2018-12-19,9.813913345336914,9.8252592086792,9.723149299621582,9.723149299621582,176574.0
+2018-12-20,9.76853084564209,9.813913345336914,9.530274391174316,9.541620254516602,319925.0
+2018-12-23,9.405472755432129,9.643730163574219,9.246635437011719,9.643730163574219,309104.0
+2018-12-24,9.643730163574219,9.689111709594727,9.609692573547363,9.621039390563965,179115.0
+2018-12-25,9.541620254516602,9.55296516418457,9.439510345458984,9.507582664489746,181881.0
+2018-12-26,9.484891891479492,9.530274391174316,9.405472755432129,9.439510345458984,187327.0
+2018-12-27,9.530274391174316,9.700457572937012,9.416817665100098,9.609692573547363,998520.0
+2018-12-30,9.655075073242188,9.927369117736816,9.621039390563965,9.836604118347168,592102.0
+2018-12-31,9.76853084564209,9.802568435668945,9.655075073242188,9.655075073242188,188092.0
+2019-01-01,9.643730163574219,9.711803436279297,9.621039390563965,9.711803436279297,154596.0
+2019-01-02,9.655075073242188,9.655075073242188,9.621039390563965,9.643730163574219,140325.0
+2019-01-03,9.621039390563965,9.666420936584473,9.609692573547363,9.643730163574219,153131.0
+2019-01-06,9.689111709594727,9.700457572937012,9.655075073242188,9.655075073242188,103073.0
+2019-01-07,9.632384300231934,9.791221618652344,9.575655937194824,9.666420936584473,261038.0
+2019-01-08,9.643730163574219,9.689111709594727,9.598346710205078,9.621039390563965,159269.0
+2019-01-09,9.621039390563965,9.700457572937012,9.621039390563965,9.643730163574219,149478.0
+2019-01-10,9.689111709594727,9.76853084564209,9.598346710205078,9.643730163574219,381910.0
+2019-01-13,9.689111709594727,9.870640754699707,9.666420936584473,9.76853084564209,663975.0
+2019-01-14,9.802568435668945,9.995442390441895,9.700457572937012,9.791221618652344,784952.0
+2019-01-15,9.73449420928955,9.76853084564209,9.677765846252441,9.689111709594727,223035.0
+2019-01-16,9.689111709594727,9.689111709594727,9.609692573547363,9.643730163574219,207724.0
+2019-01-17,9.643730163574219,9.666420936584473,9.58700180053711,9.666420936584473,202083.0
+2019-01-20,9.666420936584473,9.76853084564209,9.58700180053711,9.655075073242188,359721.0
+2019-01-21,9.643730163574219,9.643730163574219,9.598346710205078,9.643730163574219,170917.0
+2019-01-22,9.655075073242188,9.916023254394531,9.655075073242188,9.711803436279297,850967.0
+2019-01-23,9.73449420928955,9.836604118347168,9.689111709594727,9.700457572937012,322084.0
+2019-01-24,9.689111709594727,9.757184982299805,9.643730163574219,9.666420936584473,156301.0
+2019-01-27,9.677765846252441,9.700457572937012,9.643730163574219,9.700457572937012,215741.0
+2019-01-28,9.723149299621582,10.040823936462402,9.700457572937012,9.916023254394531,1132379.0
+2019-01-29,9.870640754699707,10.108898162841797,9.870640754699707,10.074860572814941,867173.0
+2019-01-30,10.063515663146973,10.199662208557129,10.063515663146973,10.16562557220459,897248.0
+2019-01-31,10.18831729888916,10.199662208557129,10.00678825378418,10.018133163452148,382759.0
+2019-02-03,10.029479026794434,10.029479026794434,9.8252592086792,9.893331527709961,554292.0
+2019-02-04,9.938714027404785,9.961405754089355,9.757184982299805,9.813913345336914,680564.0
+2019-02-05,9.802568435668945,9.916023254394531,9.757184982299805,9.916023254394531,399629.0
+2019-02-06,9.893331527709961,9.893331527709961,9.779875755310059,9.859294891357422,263841.0
+2019-02-07,9.836604118347168,9.859294891357422,9.757184982299805,9.791221618652344,214685.0
+2019-02-10,9.813913345336914,9.813913345336914,9.779875755310059,9.791221618652344,84829.0
+2019-02-11,9.802568435668945,9.8252592086792,9.757184982299805,9.76853084564209,204804.0
+2019-02-12,9.76853084564209,9.813913345336914,9.76853084564209,9.802568435668945,219651.0
+2019-02-13,9.813913345336914,9.847949981689453,9.73449420928955,9.802568435668945,270935.0
+2019-02-14,9.73449420928955,9.745840072631836,9.643730163574219,9.655075073242188,292196.0
+2019-02-17,9.677765846252441,9.677765846252441,9.598346710205078,9.609692573547363,244363.0
+2019-02-18,9.598346710205078,9.632384300231934,9.473546028137207,9.507582664489746,327304.0
+2019-02-19,9.518927574157715,9.518927574157715,9.405472755432129,9.416817665100098,211968.0
+2019-02-20,9.416817665100098,9.496236801147461,9.405472755432129,9.473546028137207,111250.0
+2019-02-21,9.473546028137207,9.473546028137207,9.37143611907959,9.450855255126953,157897.0
+2019-02-24,9.394126892089844,9.462201118469238,9.382781982421875,9.428163528442383,173871.0
+2019-02-25,9.428163528442383,9.428163528442383,9.337398529052734,9.382781982421875,242928.0
+2019-02-26,9.337398529052734,9.382781982421875,9.337398529052734,9.348745346069336,119964.0
+2019-02-27,9.348745346069336,9.394126892089844,9.31470775604248,9.382781982421875,186259.0
+2019-02-28,9.348745346069336,9.416817665100098,9.337398529052734,9.360091209411621,93159.0
+2019-03-03,9.394126892089844,9.405472755432129,9.360091209411621,9.405472755432129,102101.0
+2019-03-04,9.382781982421875,9.405472755432129,9.360091209411621,9.37143611907959,128642.0
+2019-03-05,9.394126892089844,9.666420936584473,9.394126892089844,9.575655937194824,815485.0
+2019-03-06,9.575655937194824,9.575655937194824,9.450855255126953,9.496236801147461,310208.0
+2019-03-07,9.507582664489746,9.621039390563965,9.416817665100098,9.575655937194824,176947.0
+2019-03-10,9.643730163574219,10.494647026062012,9.621039390563965,10.211008071899414,3519997.0
+2019-03-11,10.279081344604492,10.38119125366211,9.927369117736816,10.052169799804688,1247248.0
+2019-03-12,9.995442390441895,10.040823936462402,9.813913345336914,9.98409652709961,688474.0
+2019-03-13,9.961405754089355,10.018133163452148,9.836604118347168,9.859294891357422,372079.0
+2019-03-14,9.8252592086792,10.154279708862305,9.8252592086792,10.154279708862305,763654.0
+2019-03-17,10.00678825378418,10.40388298034668,10.00678825378418,10.211008071899414,1153590.0
+2019-03-18,10.2223539352417,10.233698844909668,10.097552299499512,10.18831729888916,356976.0
+2019-03-19,10.097552299499512,10.823667526245117,10.097552299499512,10.415227890014648,3238845.0
+2019-03-20,10.38119125366211,10.437918663024902,10.211008071899414,10.2223539352417,780398.0
+2019-03-21,10.279081344604492,10.324463844299316,10.2223539352417,10.233698844909668,340791.0
+2019-03-24,10.2223539352417,10.256389617919922,10.154279708862305,10.154279708862305,244659.0
+2019-03-25,10.086207389831543,10.211008071899414,9.98409652709961,10.154279708862305,320229.0
+2019-03-26,10.086207389831543,10.097552299499512,9.995442390441895,10.040823936462402,270866.0
+2019-03-27,10.040823936462402,10.154279708862305,10.00678825378418,10.040823936462402,182925.0
+2019-03-28,9.76853084564209,10.040823936462402,9.76853084564209,9.870640754699707,817645.0
+2019-03-31,9.870640754699707,9.870640754699707,9.870640754699707,9.870640754699707,0.0
+2019-04-01,9.813913345336914,9.859294891357422,9.700457572937012,9.757184982299805,169023.0
+2019-04-02,9.757184982299805,9.870640754699707,9.73449420928955,9.779875755310059,236243.0
+2019-04-03,9.791221618652344,9.847949981689453,9.73449420928955,9.745840072631836,192548.0
+2019-04-04,9.73449420928955,9.76853084564209,9.666420936584473,9.666420936584473,157341.0
+2019-04-07,9.700457572937012,9.757184982299805,9.689111709594727,9.689111709594727,144350.0
+2019-04-08,9.677765846252441,9.745840072631836,9.643730163574219,9.745840072631836,199520.0
+2019-04-09,9.711803436279297,9.757184982299805,9.689111709594727,9.73449420928955,193670.0
+2019-04-10,9.711803436279297,9.745840072631836,9.700457572937012,9.711803436279297,127630.0
+2019-04-11,9.745840072631836,9.791221618652344,9.700457572937012,9.723149299621582,169049.0
+2019-04-14,9.689111709594727,9.757184982299805,9.643730163574219,9.643730163574219,125067.0
+2019-04-15,9.643730163574219,9.643730163574219,9.575655937194824,9.598346710205078,157926.0
+2019-04-16,9.58700180053711,9.655075073242188,9.58700180053711,9.643730163574219,111358.0
+2019-04-17,9.643730163574219,9.700457572937012,9.496236801147461,9.496236801147461,283018.0
+2019-04-18,9.530274391174316,9.575655937194824,9.496236801147461,9.530274391174316,260581.0
+2019-04-21,9.507582664489746,9.564311027526855,9.507582664489746,9.518927574157715,189650.0
+2019-04-22,9.530274391174316,9.530274391174316,9.416817665100098,9.416817665100098,210209.0
+2019-04-23,9.405472755432129,9.416817665100098,9.37143611907959,9.405472755432129,191176.0
+2019-04-24,9.394126892089844,9.405472755432129,9.303362846374512,9.360091209411621,134662.0
+2019-04-25,9.326053619384766,9.462201118469238,9.303362846374512,9.462201118469238,134362.0
+2019-04-28,9.518927574157715,9.58700180053711,9.484891891479492,9.496236801147461,194427.0
+2019-04-29,9.530274391174316,9.530274391174316,9.416817665100098,9.462201118469238,99940.0
+2019-04-30,9.473546028137207,9.643730163574219,9.473546028137207,9.643730163574219,335400.0
+2019-05-01,9.55296516418457,9.58700180053711,9.530274391174316,9.58700180053711,227448.0
+2019-05-02,9.598346710205078,9.836604118347168,9.598346710205078,9.643730163574219,439381.0
+2019-05-05,9.632384300231934,9.643730163574219,9.530274391174316,9.530274391174316,141601.0
+2019-05-06,9.530274391174316,9.530274391174316,9.360091209411621,9.484891891479492,99536.0
+2019-05-07,9.473546028137207,9.484891891479492,9.382781982421875,9.382781982421875,61306.0
+2019-05-08,9.360091209411621,9.360091209411621,9.076451301574707,9.223943710327148,156156.0
+2019-05-09,9.1331787109375,9.757184982299805,9.087797164916992,9.360091209411621,688002.0
+2019-05-12,9.360091209411621,9.360091209411621,9.18990707397461,9.223943710327148,92732.0
+2019-05-13,9.144524574279785,9.348745346069336,9.144524574279785,9.257980346679688,185963.0
+2019-05-14,9.18990707397461,9.360091209411621,9.076451301574707,9.18990707397461,264661.0
+2019-05-15,9.246635437011719,9.37143611907959,9.212597846984863,9.360091209411621,279768.0
+2019-05-16,9.246635437011719,9.269326210021973,9.223943710327148,9.246635437011719,81685.0
+2019-05-19,9.18990707397461,9.609692573547363,9.18990707397461,9.18990707397461,637520.0
+2019-05-20,9.15587043762207,9.223943710327148,9.076451301574707,9.076451301574707,204180.0
+2019-05-21,9.087797164916992,9.18990707397461,9.076451301574707,9.167216300964355,122922.0
+2019-05-22,9.280672073364258,9.280672073364258,9.110487937927246,9.144524574279785,152698.0
+2019-05-23,9.1331787109375,9.1331787109375,9.087797164916992,9.110487937927246,64546.0
+2019-05-26,9.019723892211914,9.053759574890137,8.95164966583252,8.95164966583252,134150.0
+2019-05-27,8.872230529785156,9.053759574890137,8.736084938049316,9.031068801879883,121641.0
+2019-05-28,9.042414665222168,9.1331787109375,8.94030475616455,8.962995529174805,121605.0
+2019-05-29,8.962995529174805,9.099143028259277,8.94030475616455,9.019723892211914,74226.0
+2019-05-30,9.076451301574707,9.076451301574707,9.019723892211914,9.076451301574707,109516.0
+2019-06-02,9.076451301574707,9.076451301574707,9.019723892211914,9.076451301574707,109516.0
+2019-06-03,9.076451301574707,9.076451301574707,9.019723892211914,9.076451301574707,109516.0
+2019-06-04,9.076451301574707,9.076451301574707,9.076451301574707,9.076451301574707,0.0
+2019-06-05,9.076451301574707,9.076451301574707,9.076451301574707,9.076451301574707,0.0
+2019-06-06,9.076451301574707,9.076451301574707,9.076451301574707,9.076451301574707,0.0
+2019-06-09,9.121833801269531,9.428163528442383,9.121833801269531,9.416817665100098,373398.0
+2019-06-10,9.348745346069336,9.416817665100098,9.292016983032227,9.303362846374512,249195.0
+2019-06-11,9.337398529052734,9.58700180053711,9.246635437011719,9.507582664489746,371324.0
+2019-06-12,9.564311027526855,9.711803436279297,9.541620254516602,9.55296516418457,794571.0
+2019-06-13,9.450855255126953,9.55296516418457,9.416817665100098,9.428163528442383,603546.0
+2019-06-16,9.507582664489746,9.564311027526855,9.416817665100098,9.439510345458984,219484.0
+2019-06-17,9.484891891479492,9.541620254516602,9.473546028137207,9.530274391174316,256147.0
+2019-06-18,9.496236801147461,9.666420936584473,9.473546028137207,9.643730163574219,438655.0
+2019-06-19,9.677765846252441,9.711803436279297,9.58700180053711,9.58700180053711,465551.0
+2019-06-20,9.530274391174316,9.677765846252441,9.484891891479492,9.677765846252441,552488.0
+2019-06-23,9.757184982299805,9.916023254394531,9.530274391174316,9.530274391174316,622971.0
+2019-06-24,9.530274391174316,9.575655937194824,9.439510345458984,9.507582664489746,258413.0
+2019-06-25,9.507582664489746,9.621039390563965,9.473546028137207,9.621039390563965,77144.0
+2019-06-26,9.689111709594727,9.700457572937012,9.58700180053711,9.621039390563965,173362.0
+2019-06-27,9.643730163574219,9.643730163574219,9.564311027526855,9.58700180053711,96213.0
+2019-06-30,9.609692573547363,9.689111709594727,9.598346710205078,9.609692573547363,132071.0
+2019-07-01,9.575655937194824,9.621039390563965,9.575655937194824,9.598346710205078,58648.0
+2019-07-02,9.575655937194824,9.621039390563965,9.530274391174316,9.564311027526855,206913.0
+2019-07-03,9.541620254516602,9.58700180053711,9.541620254516602,9.58700180053711,45132.0
+2019-07-04,9.541620254516602,9.609692573547363,9.541620254516602,9.564311027526855,68002.0
+2019-07-07,9.621039390563965,9.621039390563965,9.55296516418457,9.55296516418457,121851.0
+2019-07-08,9.575655937194824,9.609692573547363,9.416817665100098,9.530274391174316,183697.0
+2019-07-09,9.541620254516602,9.598346710205078,9.507582664489746,9.541620254516602,99849.0
+2019-07-10,9.575655937194824,9.58700180053711,9.530274391174316,9.575655937194824,78259.0
+2019-07-11,9.575655937194824,9.575655937194824,9.518927574157715,9.575655937194824,109466.0
+2019-07-14,9.575655937194824,9.609692573547363,9.575655937194824,9.575655937194824,230208.0
+2019-07-15,9.575655937194824,9.8252592086792,9.564311027526855,9.677765846252441,690990.0
+2019-07-16,9.655075073242188,9.666420936584473,9.58700180053711,9.632384300231934,267006.0
+2019-07-17,9.643730163574219,9.643730163574219,9.609692573547363,9.621039390563965,154014.0
+2019-07-18,9.621039390563965,9.711803436279297,9.621039390563965,9.621039390563965,233192.0
+2019-07-21,9.530274391174316,9.55296516418457,9.496236801147461,9.530274391174316,208514.0
+2019-07-22,9.55296516418457,9.55296516418457,9.416817665100098,9.416817665100098,159146.0
+2019-07-23,9.416817665100098,9.439510345458984,9.394126892089844,9.405472755432129,93614.0
+2019-07-24,9.416817665100098,9.484891891479492,9.394126892089844,9.405472755432129,84423.0
+2019-07-25,9.382781982421875,9.450855255126953,9.360091209411621,9.382781982421875,188181.0
+2019-07-28,9.382781982421875,9.58700180053711,9.382781982421875,9.450855255126953,328293.0
+2019-07-29,9.416817665100098,9.530274391174316,9.416817665100098,9.473546028137207,261759.0
+2019-07-30,9.450855255126953,9.450855255126953,9.37143611907959,9.37143611907959,188477.0
+2019-07-31,9.394126892089844,9.439510345458984,9.394126892089844,9.416817665100098,56028.0
+2019-08-01,9.416817665100098,9.416817665100098,9.382781982421875,9.416817665100098,77872.0
+2019-08-04,9.382781982421875,9.382781982421875,9.326053619384766,9.348745346069336,113207.0
+2019-08-05,9.337398529052734,9.337398529052734,9.201252937316895,9.257980346679688,167847.0
+2019-08-06,9.212597846984863,9.257980346679688,9.18990707397461,9.235288619995117,112475.0
+2019-08-07,9.37143611907959,9.462201118469238,9.257980346679688,9.326053619384766,276374.0
+2019-08-08,9.257980346679688,9.337398529052734,9.235288619995117,9.280672073364258,78838.0
+2019-08-11,9.280672073364258,9.280672073364258,9.280672073364258,9.280672073364258,0.0
+2019-08-12,9.280672073364258,9.280672073364258,9.280672073364258,9.280672073364258,0.0
+2019-08-13,9.280672073364258,9.280672073364258,9.280672073364258,9.280672073364258,0.0
+2019-08-14,9.280672073364258,9.280672073364258,9.280672073364258,9.280672073364258,0.0
+2019-08-15,9.280672073364258,9.280672073364258,9.280672073364258,9.280672073364258,0.0
+2019-08-18,9.269326210021973,9.326053619384766,9.246635437011719,9.280672073364258,87077.0
+2019-08-19,9.303362846374512,9.360091209411621,9.303362846374512,9.348745346069336,103897.0
+2019-08-20,9.326053619384766,9.326053619384766,9.303362846374512,9.303362846374512,144629.0
+2019-08-21,9.280672073364258,9.280672073364258,9.1331787109375,9.18990707397461,155031.0
+2019-08-22,9.18990707397461,9.212597846984863,9.110487937927246,9.18990707397461,123543.0
+2019-08-25,9.15587043762207,9.18990707397461,8.962995529174805,8.962995529174805,161691.0
+2019-08-26,9.008378028869629,9.076451301574707,8.962995529174805,9.031068801879883,63625.0
+2019-08-27,9.031068801879883,9.031068801879883,8.860885620117188,8.860885620117188,70571.0
+2019-08-28,9.008378028869629,9.235288619995117,8.97434139251709,9.019723892211914,215910.0
+2019-08-29,9.076451301574707,9.1331787109375,8.962995529174805,8.962995529174805,192951.0
+2019-09-01,9.019723892211914,9.019723892211914,8.962995529174805,8.985687255859375,49474.0
+2019-09-02,8.962995529174805,9.110487937927246,8.962995529174805,9.099143028259277,108673.0
+2019-09-03,9.076451301574707,9.087797164916992,8.985687255859375,8.985687255859375,91800.0
+2019-09-04,9.076451301574707,9.121833801269531,9.076451301574707,9.099143028259277,134453.0
+2019-09-05,9.087797164916992,9.1331787109375,9.065106391906738,9.099143028259277,162822.0
+2019-09-08,9.076451301574707,9.280672073364258,9.076451301574707,9.212597846984863,236322.0
+2019-09-09,9.167216300964355,9.360091209411621,9.15587043762207,9.303362846374512,266634.0
+2019-09-10,9.394126892089844,9.428163528442383,9.076451301574707,9.076451301574707,516703.0
+2019-09-11,9.076451301574707,9.076451301574707,8.79281234741211,9.042414665222168,244264.0
+2019-09-12,9.121833801269531,9.121833801269531,8.917613983154297,9.110487937927246,176032.0
+2019-09-15,8.94030475616455,9.031068801879883,8.94030475616455,8.985687255859375,136444.0
+2019-09-16,8.962995529174805,8.962995529174805,8.838194847106934,8.917613983154297,200020.0
+2019-09-17,8.917613983154297,8.94030475616455,8.849539756774902,8.928958892822266,81209.0
+2019-09-18,8.872230529785156,8.894922256469727,8.872230529785156,8.872230529785156,143781.0
+2019-09-19,8.883577346801758,8.917613983154297,8.702048301696777,8.702048301696777,840298.0
+2019-09-22,8.815503120422363,9.450855255126953,8.815503120422363,9.18990707397461,2687197.0
+2019-09-24,9.246635437011719,9.292016983032227,9.1331787109375,9.246635437011719,672323.0
+2019-09-25,9.257980346679688,9.621039390563965,9.212597846984863,9.439510345458984,1717002.0
+2019-09-26,9.643730163574219,10.086207389831543,9.575655937194824,9.73449420928955,2884032.0
+2019-09-29,9.779875755310059,9.995442390441895,9.621039390563965,9.621039390563965,1151613.0
+2019-09-30,9.598346710205078,9.700457572937012,9.55296516418457,9.609692573547363,578292.0
+2019-10-01,9.677765846252441,9.745840072631836,9.518927574157715,9.564311027526855,526812.0
+2019-10-02,9.564311027526855,9.689111709594727,9.439510345458984,9.530274391174316,546403.0
+2019-10-03,9.496236801147461,9.55296516418457,9.473546028137207,9.484891891479492,208303.0
+2019-10-06,9.473546028137207,9.689111709594727,9.473546028137207,9.609692573547363,347303.0
+2019-10-07,9.598346710205078,9.609692573547363,9.439510345458984,9.541620254516602,289920.0
+2019-10-08,9.496236801147461,9.496236801147461,9.394126892089844,9.394126892089844,237587.0
+2019-10-09,9.382781982421875,9.405472755432129,9.15587043762207,9.18990707397461,415030.0
+2019-10-10,9.144524574279785,9.167216300964355,8.94030475616455,9.019723892211914,475145.0
+2019-10-13,9.031068801879883,9.053759574890137,8.95164966583252,8.95164966583252,126608.0
+2019-10-14,8.962995529174805,9.394126892089844,8.962995529174805,9.121833801269531,481487.0
+2019-10-15,9.257980346679688,9.326053619384766,9.167216300964355,9.303362846374512,196600.0
+2019-10-16,9.235288619995117,9.450855255126953,9.235288619995117,9.269326210021973,238181.0
+2019-10-17,9.337398529052734,9.37143611907959,9.337398529052734,9.360091209411621,212104.0
+2019-10-20,9.416817665100098,9.643730163574219,9.416817665100098,9.55296516418457,351466.0
+2019-10-21,9.55296516418457,9.55296516418457,9.416817665100098,9.473546028137207,125954.0
+2019-10-22,9.473546028137207,9.507582664489746,9.428163528442383,9.450855255126953,51502.0
+2019-10-23,9.450855255126953,9.462201118469238,9.405472755432129,9.462201118469238,100147.0
+2019-10-24,9.484891891479492,9.530274391174316,9.473546028137207,9.507582664489746,191070.0
+2019-10-27,9.530274391174316,9.575655937194824,9.530274391174316,9.530274391174316,117341.0
+2019-10-28,9.530274391174316,9.530274391174316,9.303362846374512,9.303362846374512,118854.0
+2019-10-29,9.18990707397461,9.223943710327148,9.076451301574707,9.144524574279785,193491.0
+2019-10-30,9.18990707397461,9.223943710327148,9.167216300964355,9.167216300964355,79709.0
+2019-10-31,9.144524574279785,9.212597846984863,9.099143028259277,9.110487937927246,114603.0
+2019-11-03,8.997032165527344,9.087797164916992,8.997032165527344,9.076451301574707,155523.0
+2019-11-04,9.065106391906738,9.439510345458984,9.065106391906738,9.37143611907959,411298.0
+2019-11-05,9.280672073364258,9.37143611907959,9.223943710327148,9.326053619384766,235669.0
+2019-11-06,9.37143611907959,9.439510345458984,9.257980346679688,9.269326210021973,643283.0
+2019-11-07,9.643730163574219,9.757184982299805,9.518927574157715,9.621039390563965,1921664.0
+2019-11-10,9.666420936584473,9.927369117736816,9.621039390563965,9.643730163574219,1138535.0
+2019-11-11,9.655075073242188,9.700457572937012,9.530274391174316,9.55296516418457,262940.0
+2019-11-12,9.55296516418457,9.598346710205078,9.280672073364258,9.58700180053711,313229.0
+2019-11-13,9.530274391174316,9.643730163574219,9.416817665100098,9.439510345458984,321649.0
+2019-11-14,9.416817665100098,9.428163528442383,9.37143611907959,9.382781982421875,141412.0
+2019-11-17,9.280672073364258,9.337398529052734,9.076451301574707,9.246635437011719,192961.0
+2019-11-18,9.326053619384766,9.643730163574219,9.326053619384766,9.530274391174316,368499.0
+2019-11-19,9.55296516418457,9.643730163574219,9.507582664489746,9.530274391174316,368343.0
+2019-11-20,9.530274391174316,9.58700180053711,9.496236801147461,9.530274391174316,613029.0
+2019-11-21,9.428163528442383,9.643730163574219,9.428163528442383,9.530274391174316,760090.0
+2019-11-24,9.473546028137207,9.484891891479492,9.450855255126953,9.450855255126953,261363.0
+2019-11-25,9.484891891479492,9.700457572937012,9.416817665100098,9.700457572937012,469869.0
+2019-11-26,9.757184982299805,10.00678825378418,9.757184982299805,9.76853084564209,1402101.0
+2019-11-27,9.76853084564209,10.176971435546875,9.723149299621582,9.916023254394531,921115.0
+2019-11-28,9.904678344726562,10.437918663024902,9.904678344726562,10.154279708862305,1068024.0
+2019-12-01,10.154279708862305,10.437918663024902,10.154279708862305,10.279081344604492,248680.0
+2019-12-02,10.211008071899414,10.358499526977539,10.199662208557129,10.199662208557129,385062.0
+2019-12-03,10.154279708862305,10.245044708251953,10.029479026794434,10.120243072509766,258221.0
+2019-12-04,10.00678825378418,10.58541202545166,9.98409652709961,10.494647026062012,844969.0
+2019-12-05,10.494647026062012,10.54002857208252,10.38119125366211,10.460610389709473,349630.0
+2019-12-08,10.335808753967285,10.642139434814453,10.301772117614746,10.608102798461914,318884.0
+2019-12-09,10.596756935119629,10.710212707519531,10.58541202545166,10.664831161499023,301908.0
+2019-12-10,10.608102798461914,11.345563888549805,10.551375389099121,11.243453979492188,2336456.0
+2019-12-11,11.232109069824219,12.139754295349121,11.14134407043457,11.912842750549316,2213068.0
+2019-12-12,11.93553352355957,12.525503158569336,11.685931205749512,12.026297569274902,2023965.0
+2019-12-15,12.253210067749023,12.72972297668457,12.026297569274902,12.707032203674316,1605120.0
+2019-12-16,12.59357738494873,13.024707794189453,11.912842750549316,12.094371795654297,1696522.0
+2019-12-17,12.071681022644043,12.343974113464355,11.572476387023926,11.867460250854492,1063630.0
+2019-12-18,11.754005432128906,12.207826614379883,11.685931205749512,11.93553352355957,1095198.0
+2019-12-19,11.799386978149414,12.298591613769531,11.708622932434082,11.95822525024414,740263.0
+2019-12-22,12.026297569274902,12.162445068359375,11.844768524169922,12.11706256866455,294474.0
+2019-12-23,12.185135841369629,12.457429885864258,12.139754295349121,12.298591613769531,377269.0
+2019-12-24,12.298591613769531,12.41204833984375,12.139754295349121,12.162445068359375,652844.0
+2019-12-25,12.162445068359375,12.707032203674316,12.094371795654297,12.707032203674316,1025742.0
+2019-12-26,12.820487976074219,12.91125202178955,12.480120658874512,12.480120658874512,518310.0
+2019-12-29,12.389355659484863,12.480120658874512,12.321283340454102,12.343974113464355,304191.0
+2019-12-30,12.343974113464355,12.343974113464355,12.094371795654297,12.207826614379883,378306.0
+2019-12-31,12.185135841369629,12.707032203674316,11.93553352355957,12.343974113464355,810399.0
+2020-01-01,12.343974113464355,12.36666488647461,12.253210067749023,12.343974113464355,199321.0
+2020-01-02,12.343974113464355,12.41204833984375,12.253210067749023,12.253210067749023,246217.0
+2020-01-05,11.93553352355957,12.026297569274902,11.459019660949707,11.685931205749512,487936.0
+2020-01-06,11.572476387023926,11.640548706054688,11.459019660949707,11.572476387023926,298700.0
+2020-01-07,11.685931205749512,12.071681022644043,11.685931205749512,11.93553352355957,371538.0
+2020-01-08,11.685931205749512,11.890151977539062,11.59516716003418,11.617857933044434,203770.0
+2020-01-09,11.912842750549316,12.41204833984375,11.912842750549316,12.207826614379883,454888.0
+2020-01-12,12.36666488647461,12.457429885864258,12.253210067749023,12.36666488647461,1029806.0
+2020-01-13,12.343974113464355,13.569294929504395,12.343974113464355,13.297001838684082,2322818.0
+2020-01-14,13.387765884399414,14.18195629119873,13.047398567199707,14.13657283782959,1931516.0
+2020-01-15,14.13657283782959,14.930763244628906,13.95504379272461,14.113882064819336,1885749.0
+2020-01-16,14.113882064819336,14.794615745544434,14.00042724609375,14.18195629119873,1111714.0
+2020-01-19,14.408866882324219,14.454249382019043,14.18195629119873,14.295411109924316,443215.0
+2020-01-20,14.18195629119873,15.54342269897461,14.091191291809082,15.54342269897461,2370935.0
+2020-01-21,15.157673835754395,15.656879425048828,14.95345401763916,15.021527290344238,1929283.0
+2020-01-22,14.976144790649414,15.838408470153809,14.976144790649414,15.54342269897461,1883878.0
+2020-01-23,15.54342269897461,15.702260971069336,15.089600563049316,15.40727710723877,1239458.0
+2020-01-26,15.225748062133789,15.611496925354004,15.203057289123535,15.40727710723877,397662.0
+2020-01-27,15.40727710723877,15.429967880249023,14.5903959274292,14.703851699829102,641811.0
+2020-01-28,14.862689971923828,14.862689971923828,14.454249382019043,14.613086700439453,525386.0
+2020-01-29,14.749234199523926,15.066909790039062,14.613086700439453,14.749234199523926,518688.0
+2020-01-30,14.635778427124023,14.95345401763916,14.476940155029297,14.703851699829102,493751.0
+2020-02-02,14.613086700439453,14.681160926818848,14.295411109924316,14.635778427124023,386554.0
+2020-02-03,14.635778427124023,14.635778427124023,14.431557655334473,14.431557655334473,154797.0
+2020-02-04,14.454249382019043,14.5903959274292,14.295411109924316,14.408866882324219,251758.0
+2020-02-05,14.545014381408691,14.545014381408691,14.18195629119873,14.31810188293457,351560.0
+2020-02-06,14.386176109313965,14.476940155029297,14.113882064819336,14.431557655334473,297518.0
+2020-02-09,14.408866882324219,14.408866882324219,13.773514747619629,13.7962064743042,401736.0
+2020-02-10,13.864279747009277,14.862689971923828,13.81889820098877,14.77192497253418,978573.0
+2020-02-11,14.839998245239258,14.885380744934082,14.204647064208984,14.204647064208984,569259.0
+2020-02-12,14.408866882324219,14.976144790649414,14.408866882324219,14.749234199523926,910509.0
+2020-02-13,14.77192497253418,14.77192497253418,14.250028610229492,14.49963092803955,372373.0
+2020-02-16,14.49963092803955,14.49963092803955,14.49963092803955,14.49963092803955,0.0
+2020-02-17,13.7962064743042,14.18195629119873,13.7962064743042,13.95504379272461,285567.0
+2020-02-18,13.909662246704102,14.363485336303711,13.864279747009277,14.091191291809082,426735.0
+2020-02-19,14.18195629119873,14.613086700439453,14.18195629119873,14.408866882324219,556747.0
+2020-02-20,14.522322654724121,14.567705154418945,14.227337837219238,14.31810188293457,269172.0
+2020-02-23,14.295411109924316,14.408866882324219,14.250028610229492,14.408866882324219,121372.0
+2020-02-24,14.476940155029297,14.908072471618652,14.295411109924316,14.386176109313965,758960.0
+2020-02-25,14.00042724609375,14.363485336303711,13.95504379272461,14.295411109924316,136065.0
+2020-02-26,14.18195629119873,14.522322654724121,13.977736473083496,14.068499565124512,213896.0
+2020-02-27,14.18195629119873,14.18195629119873,13.682750701904297,13.7962064743042,467610.0
+2020-03-01,13.728133201599121,13.7962064743042,12.638958930969238,12.865870475769043,358787.0
+2020-03-02,13.160855293273926,13.750823974609375,13.160855293273926,13.274310111999512,761409.0
+2020-03-03,13.455840110778809,13.750823974609375,13.455840110778809,13.591985702514648,267153.0
+2020-03-04,13.591985702514648,13.591985702514648,13.591985702514648,13.591985702514648,0.0
+2020-03-05,14.613086700439453,14.635778427124023,14.023118019104004,14.272720336914062,428313.0
+2020-03-08,13.614677429199219,13.614677429199219,12.865870475769043,12.865870475769043,637377.0
+2020-03-09,11.59516716003418,11.754005432128906,11.59516716003418,11.617857933044434,516185.0
+2020-03-10,12.480120658874512,12.616268157958984,11.685931205749512,12.616268157958984,846712.0
+2020-03-11,12.139754295349121,12.820487976074219,11.368255615234375,11.368255615234375,845713.0
+2020-03-12,10.40388298034668,10.664831161499023,10.233698844909668,10.233698844909668,1437017.0
+2020-03-15,10.642139434814453,10.642139434814453,9.212597846984863,9.212597846984863,1285400.0
+2020-03-16,8.55455493927002,8.849539756774902,8.293606758117676,8.293606758117676,2306388.0
+2020-03-17,8.338990211486816,8.79281234741211,8.168806076049805,8.441100120544434,1656932.0
+2020-03-18,8.338990211486816,9.212597846984863,8.338990211486816,9.17856216430664,2063045.0
+2020-03-19,9.18990707397461,9.360091209411621,8.962995529174805,9.201252937316895,948674.0
+2020-03-22,9.087797164916992,9.087797164916992,8.849539756774902,8.849539756774902,712221.0
+2020-03-23,8.79281234741211,8.79281234741211,8.36168098449707,8.39571762084961,595629.0
+2020-03-24,8.838194847106934,8.962995529174805,8.588591575622559,8.94030475616455,543909.0
+2020-03-25,9.076451301574707,9.348745346069336,8.75877571105957,9.053759574890137,639060.0
+2020-03-26,9.246635437011719,9.246635437011719,9.031068801879883,9.076451301574707,475897.0
+2020-03-29,9.053759574890137,9.18990707397461,8.94030475616455,9.019723892211914,600531.0
+2020-03-30,9.303362846374512,9.757184982299805,9.303362846374512,9.473546028137207,2070881.0
+2020-03-31,9.58700180053711,9.666420936584473,9.416817665100098,9.473546028137207,1337609.0
+2020-04-01,9.416817665100098,9.870640754699707,9.416817665100098,9.711803436279297,1802178.0
+2020-04-02,9.723149299621582,9.836604118347168,9.666420936584473,9.757184982299805,1080784.0
+2020-04-05,9.836604118347168,9.870640754699707,9.598346710205078,9.643730163574219,810769.0
+2020-04-06,9.643730163574219,9.700457572937012,9.564311027526855,9.677765846252441,518587.0
+2020-04-07,9.757184982299805,9.893331527709961,9.609692573547363,9.779875755310059,1371275.0
+2020-04-08,9.847949981689453,10.040823936462402,9.700457572937012,9.73449420928955,1526032.0
+2020-04-09,9.791221618652344,9.847949981689453,9.564311027526855,9.711803436279297,992768.0
+2020-04-12,9.700457572937012,9.700457572937012,9.530274391174316,9.632384300231934,468032.0
+2020-04-13,9.632384300231934,9.666420936584473,9.530274391174316,9.632384300231934,481834.0
+2020-04-14,9.643730163574219,9.859294891357422,9.575655937194824,9.859294891357422,548059.0
+2020-04-15,9.961405754089355,10.313117980957031,9.870640754699707,9.870640754699707,2651789.0
+2020-04-16,9.904678344726562,9.904678344726562,9.621039390563965,9.666420936584473,719359.0
+2020-04-19,9.757184982299805,9.757184982299805,9.58700180053711,9.58700180053711,498871.0
+2020-04-20,9.496236801147461,9.564311027526855,9.416817665100098,9.473546028137207,413359.0
+2020-04-21,9.076451301574707,9.280672073364258,9.076451301574707,9.15587043762207,537492.0
+2020-04-22,9.076451301574707,9.405472755432129,9.076451301574707,9.405472755432129,410995.0
+2020-04-23,9.530274391174316,9.58700180053711,9.473546028137207,9.58700180053711,444395.0
+2020-04-26,9.655075073242188,10.052169799804688,9.655075073242188,10.029479026794434,764598.0
+2020-04-27,10.040823936462402,10.176971435546875,9.904678344726562,9.972750663757324,569775.0
+2020-04-28,9.98409652709961,10.040823936462402,9.870640754699707,10.00678825378418,593655.0
+2020-04-29,10.052169799804688,10.34715461730957,10.052169799804688,10.211008071899414,914802.0
+2020-04-30,10.324463844299316,10.415227890014648,10.13158893585205,10.211008071899414,556783.0
+2020-05-03,9.757184982299805,9.757184982299805,9.18990707397461,9.18990707397461,883888.0
+2020-05-04,8.962995529174805,9.303362846374512,8.849539756774902,9.257980346679688,493221.0
+2020-05-05,9.348745346069336,9.462201118469238,9.280672073364258,9.303362846374512,852697.0
+2020-05-06,9.394126892089844,9.450855255126953,9.257980346679688,9.292016983032227,762497.0
+2020-05-07,9.257980346679688,9.292016983032227,9.223943710327148,9.269326210021973,872689.0
+2020-05-10,9.37143611907959,9.37143611907959,9.212597846984863,9.223943710327148,498173.0
+2020-05-11,8.304952621459961,8.849539756774902,8.304952621459961,8.702048301696777,2065298.0
+2020-05-12,8.736084938049316,8.985687255859375,8.724739074707031,8.962995529174805,919747.0
+2020-05-13,9.019723892211914,9.1331787109375,8.962995529174805,9.099143028259277,706814.0
+2020-05-14,9.076451301574707,9.292016983032227,8.95164966583252,8.985687255859375,601341.0
+2020-05-17,9.065106391906738,9.076451301574707,8.97434139251709,9.008378028869629,296936.0
+2020-05-18,9.065106391906738,9.246635437011719,9.053759574890137,9.223943710327148,469135.0
+2020-05-19,9.280672073364258,9.360091209411621,9.201252937316895,9.246635437011719,442504.0
+2020-05-20,9.292016983032227,9.292016983032227,9.076451301574707,9.144524574279785,261895.0
+2020-05-21,9.144524574279785,9.303362846374512,9.076451301574707,9.303362846374512,358410.0
+2020-05-31,9.643730163574219,9.689111709594727,9.416817665100098,9.564311027526855,613637.0
+2020-06-01,9.632384300231934,10.313117980957031,9.484891891479492,10.199662208557129,1875397.0
+2020-06-02,10.2223539352417,10.937124252319336,10.074860572814941,10.755595207214355,2741774.0
+2020-06-03,10.891741752624512,11.005196571350098,10.437918663024902,10.471956253051758,1907496.0
+2020-06-04,10.551375389099121,10.551375389099121,10.267736434936523,10.471956253051758,1222309.0
+2020-06-07,10.630793571472168,10.664831161499023,10.52868366241455,10.596756935119629,625535.0
+2020-06-08,10.596756935119629,10.664831161499023,10.494647026062012,10.54002857208252,1149494.0
+2020-06-09,10.449264526367188,10.56272029876709,10.245044708251953,10.313117980957031,1290371.0
+2020-06-10,10.34715461730957,10.505992889404297,10.279081344604492,10.34715461730957,1696562.0
+2020-06-11,10.335808753967285,10.335808753967285,10.097552299499512,10.211008071899414,1250610.0
+2020-06-14,10.16562557220459,10.653485298156738,10.16562557220459,10.426573753356934,1778108.0
+2020-06-15,10.426573753356934,10.948470115661621,10.358499526977539,10.642139434814453,3319475.0
+2020-06-16,10.7215576171875,10.812322616577148,10.596756935119629,10.653485298156738,1081531.0
+2020-06-17,10.630793571472168,10.687521934509277,10.38119125366211,10.52868366241455,1383952.0
+2020-06-18,10.551375389099121,10.937124252319336,10.324463844299316,10.755595207214355,2289365.0
+2020-06-21,11.005196571350098,11.220763206481934,10.869050979614258,10.880395889282227,2488434.0
+2020-06-22,10.948470115661621,11.277490615844727,10.800976753234863,11.118653297424316,2804181.0
+2020-06-23,11.17538070678711,12.23051929473877,11.17538070678711,12.23051929473877,8382371.0
+2020-06-24,12.480120658874512,12.752413749694824,12.139754295349121,12.185135841369629,4069609.0
+2020-06-25,11.912842750549316,12.752413749694824,11.754005432128906,12.616268157958984,3296805.0
+2020-06-28,12.752413749694824,12.797797203063965,12.502812385559082,12.638958930969238,1234487.0
+2020-06-29,12.54819393157959,12.616268157958984,12.162445068359375,12.253210067749023,1515948.0
+2020-06-30,12.321283340454102,12.389355659484863,12.071681022644043,12.185135841369629,940118.0
+2020-07-01,12.071681022644043,12.389355659484863,12.071681022644043,12.139754295349121,1418256.0
+2020-07-02,12.162445068359375,12.41204833984375,12.162445068359375,12.275900840759277,804712.0
+2020-07-05,12.343974113464355,12.525503158569336,12.298591613769531,12.434739112854004,1036299.0
+2020-07-06,12.480120658874512,12.775106430053711,12.321283340454102,12.638958930969238,2684091.0
+2020-07-07,12.638958930969238,12.752413749694824,12.502812385559082,12.54819393157959,697529.0
+2020-07-08,12.54819393157959,12.59357738494873,12.321283340454102,12.480120658874512,974990.0
+2020-07-09,12.54819393157959,13.433148384094238,12.41204833984375,13.251619338989258,4419750.0
+2020-07-12,13.297001838684082,13.81889820098877,13.297001838684082,13.660059928894043,2292953.0
+2020-07-13,13.728133201599121,13.909662246704102,13.682750701904297,13.705442428588867,1521353.0
+2020-07-14,13.569294929504395,14.295411109924316,13.251619338989258,13.81889820098877,1712353.0
+2020-07-15,13.95504379272461,13.977736473083496,13.773514747619629,13.7962064743042,505604.0
+2020-07-16,13.886971473693848,14.068499565124512,13.750823974609375,13.841588973999023,711056.0
+2020-07-19,13.773514747619629,14.023118019104004,13.773514747619629,13.886971473693848,730028.0
+2020-07-20,13.728133201599121,13.841588973999023,13.160855293273926,13.660059928894043,1073636.0
+2020-07-21,13.705442428588867,14.023118019104004,13.569294929504395,13.932353019714355,1146825.0
+2020-07-22,14.045808792114258,14.045808792114258,13.728133201599121,13.932353019714355,972551.0
+2020-07-23,13.909662246704102,13.909662246704102,13.614677429199219,13.614677429199219,686946.0
+2020-07-26,13.637369155883789,13.773514747619629,13.455840110778809,13.614677429199219,449657.0
+2020-07-27,13.523913383483887,13.773514747619629,13.523913383483887,13.682750701904297,403194.0
+2020-07-28,13.750823974609375,13.750823974609375,13.36507511138916,13.387765884399414,419775.0
+2020-08-05,13.478530883789062,13.728133201599121,13.478530883789062,13.682750701904297,664330.0
+2020-08-06,13.682750701904297,14.635778427124023,13.682750701904297,14.408866882324219,2799571.0
+2020-08-09,14.431557655334473,14.635778427124023,14.091191291809082,14.227337837219238,1114264.0
+2020-08-10,14.31810188293457,14.34079360961914,14.091191291809082,14.18195629119873,435326.0
+2020-08-11,14.18195629119873,14.408866882324219,14.13657283782959,14.15926456451416,938107.0
+2020-08-12,14.18195629119873,14.18195629119873,13.977736473083496,14.091191291809082,601908.0
+2020-08-13,14.091191291809082,14.091191291809082,14.091191291809082,14.091191291809082,0.0
+2020-08-16,13.95504379272461,14.18195629119873,13.95504379272461,14.113882064819336,576677.0
+2020-08-17,14.18195629119873,14.18195629119873,13.614677429199219,14.00042724609375,723679.0
+2020-08-18,13.95504379272461,14.13657283782959,13.864279747009277,14.023118019104004,1534517.0
+2020-08-19,14.204647064208984,14.31810188293457,13.7962064743042,13.886971473693848,3157622.0
+2020-08-20,13.886971473693848,13.95504379272461,13.81889820098877,13.932353019714355,613989.0
+2020-08-23,14.00042724609375,14.068499565124512,13.886971473693848,13.909662246704102,737497.0
+2020-08-24,13.909662246704102,14.5903959274292,13.81889820098877,14.113882064819336,4930787.0
+2020-08-25,14.18195629119873,14.49963092803955,14.113882064819336,14.18195629119873,3332153.0
+2020-08-26,14.227337837219238,14.454249382019043,14.15926456451416,14.295411109924316,1657253.0
+2020-08-27,14.408866882324219,15.066909790039062,14.295411109924316,14.545014381408691,4432955.0
+2020-08-30,14.726543426513672,14.908072471618652,14.567705154418945,14.77192497253418,2435554.0
+2020-08-31,14.817307472229004,15.225748062133789,14.749234199523926,14.976144790649414,3622539.0
+2020-09-01,14.862689971923828,16.4737606048584,14.862689971923828,16.4737606048584,13063544.0
+2020-09-02,16.4737606048584,17.767154693603516,16.110702514648438,16.995655059814453,11101626.0
+2020-09-03,17.018346786499023,17.17718505859375,16.587215423583984,16.972965240478516,3540431.0
+2020-09-06,17.018346786499023,17.58562469482422,16.632598876953125,17.17718505859375,5293946.0
+2020-09-07,17.336023330688477,17.449478149414062,17.0864200592041,17.131803512573242,2635906.0
+2020-09-08,17.19987678527832,17.358713150024414,16.904890060424805,16.927581787109375,3043284.0
+2020-09-09,16.76874351501465,17.109111785888672,16.314922332763672,16.79143524169922,1890049.0
+2020-09-10,16.79143524169922,17.812536239624023,16.79143524169922,17.381404876708984,9274310.0
+2020-09-13,17.494861602783203,17.789844512939453,17.358713150024414,17.449478149414062,3043619.0
+2020-09-14,17.56293487548828,18.152902603149414,17.018346786499023,17.97137451171875,10603399.0
+2020-09-15,18.28904914855957,18.606725692749023,17.812536239624023,17.812536239624023,5791684.0
+2020-09-16,17.812536239624023,18.152902603149414,16.972965240478516,17.245258331298828,2906489.0
+2020-09-17,17.426786422729492,17.472169876098633,17.018346786499023,17.245258331298828,1722411.0
+2020-09-20,17.336023330688477,17.699081420898438,17.109111785888672,17.404096603393555,2640549.0
+2020-09-21,17.472169876098633,17.54024314880371,17.109111785888672,17.15449333190918,2005677.0
+2020-09-22,17.018346786499023,17.336023330688477,16.995655059814453,17.0864200592041,1735747.0
+2020-09-24,17.222566604614258,17.290639877319336,16.81412696838379,17.018346786499023,1657653.0
+2020-09-27,17.0864200592041,17.404096603393555,17.041038513183594,17.19987678527832,2493354.0
+2020-09-28,17.404096603393555,17.404096603393555,17.041038513183594,17.109111785888672,2460542.0
+2020-09-29,17.131803512573242,17.15449333190918,16.677980422973633,16.677980422973633,1934344.0
+2020-09-30,16.677980422973633,17.131803512573242,16.677980422973633,16.81412696838379,2445021.0
+2020-10-01,17.06372833251953,17.222566604614258,16.677980422973633,17.018346786499023,2549569.0
+2020-10-04,17.018346786499023,17.06372833251953,16.156084060668945,16.156084060668945,745776.0
+2020-10-05,16.405685424804688,16.405685424804688,15.044219017028809,16.33761215209961,1949416.0
+2020-10-06,16.4737606048584,17.245258331298828,16.110702514648438,16.995655059814453,4118650.0
+2020-10-07,17.018346786499023,17.857919692993164,16.83681869506836,17.313331604003906,8381542.0
+2020-10-08,17.54024314880371,17.744462966918945,17.15449333190918,17.17718505859375,2182895.0
+2020-10-11,17.358713150024414,17.676389694213867,17.131803512573242,17.472169876098633,4126756.0
+2020-10-12,17.65369987487793,18.266359329223633,17.494861602783203,17.676389694213867,7791253.0
+2020-10-13,17.767154693603516,18.016756057739258,17.472169876098633,17.51755142211914,2249068.0
+2020-10-14,17.699081420898438,18.87902069091797,17.449478149414062,18.243667602539062,10558164.0
+2020-10-15,18.266359329223633,18.31174087524414,17.65369987487793,17.744462966918945,3540059.0
+2020-10-18,17.812536239624023,18.243667602539062,17.744462966918945,17.903301239013672,1923107.0
+2020-10-19,17.812536239624023,17.857919692993164,17.60831642150879,17.676389694213867,1248826.0
+2020-10-20,17.631006240844727,17.631006240844727,17.018346786499023,17.131803512573242,1416037.0
+2020-10-21,17.17718505859375,17.676389694213867,17.109111785888672,17.245258331298828,1604582.0
+2020-10-22,17.17718505859375,17.245258331298828,16.904890060424805,16.904890060424805,1514316.0
+2020-10-25,16.83681869506836,17.109111785888672,15.225748062133789,15.225748062133789,1111001.0
+2020-10-26,14.77192497253418,15.634187698364258,13.705442428588867,15.339202880859375,2358278.0
+2020-10-27,15.339202880859375,15.339202880859375,14.635778427124023,15.044219017028809,2473433.0
+2020-10-28,15.066909790039062,15.361893653869629,14.681160926818848,14.976144790649414,2067926.0
+2020-10-29,14.522322654724121,15.883790016174316,14.204647064208984,14.77192497253418,4272411.0
+2020-11-01,14.817307472229004,15.089600563049316,14.522322654724121,14.567705154418945,1426538.0
+2020-11-02,14.567705154418945,15.066909790039062,14.567705154418945,14.885380744934082,2002311.0
+2020-11-03,15.021527290344238,15.044219017028809,14.635778427124023,14.749234199523926,1722155.0
+2020-11-04,14.817307472229004,15.40727710723877,14.794615745544434,14.998835563659668,3975490.0
+2020-11-05,15.089600563049316,15.498041152954102,14.749234199523926,14.95345401763916,4682638.0
+2020-11-08,14.77192497253418,15.498041152954102,14.77192497253418,15.316512107849121,2515856.0
+2020-11-09,15.906481742858887,15.997245788574219,15.566115379333496,15.77033519744873,3285972.0
+2020-11-10,16.088010787963867,16.38299560546875,15.203057289123535,15.838408470153809,3942838.0
+2020-11-11,15.906481742858887,16.33761215209961,15.861099243164062,16.065319061279297,3193023.0
+2020-11-12,16.110702514648438,16.2922306060791,15.883790016174316,16.065319061279297,2222664.0
+2020-11-15,16.110702514648438,16.519142150878906,16.065319061279297,16.269540786743164,3459948.0
+2020-11-16,16.451068878173828,16.79143524169922,16.224157333374023,16.609907150268555,4904189.0
+2020-11-17,16.677980422973633,17.19987678527832,16.632598876953125,17.06372833251953,6133924.0
+2020-11-18,17.131803512573242,17.812536239624023,16.950273513793945,17.381404876708984,5571839.0
+2020-11-19,17.404096603393555,17.472169876098633,16.859508514404297,17.06372833251953,2756467.0
+2020-11-22,17.06372833251953,17.222566604614258,16.677980422973633,16.950273513793945,1867150.0
+2020-11-23,16.904890060424805,17.494861602783203,16.79143524169922,17.336023330688477,4444612.0
+2020-11-24,17.426786422729492,19.060548782348633,17.336023330688477,18.175594329833984,17046029.0
+2020-11-25,18.35712432861328,18.606725692749023,17.92599105834961,18.016756057739258,6165440.0
+2020-11-26,17.245258331298828,17.97137451171875,17.19987678527832,17.699081420898438,2552804.0
+2020-11-29,17.812536239624023,18.493270874023438,17.767154693603516,18.130212783813477,3841091.0
+2020-11-30,18.266359329223633,19.400915145874023,18.039447784423828,19.060548782348633,8115290.0
+2020-12-01,19.514371871948242,19.854738235473633,19.12862205505371,19.12862205505371,8111638.0
+2020-12-02,19.287460327148438,19.87742805480957,19.060548782348633,19.87742805480957,4636646.0
+2020-12-03,20.422016143798828,21.55657386779785,19.854738235473633,20.217796325683594,15611203.0
+2020-12-06,20.24048614501953,20.875839233398438,18.198286056518555,18.220977783203125,5494588.0
+2020-12-07,18.28904914855957,19.423606872558594,17.92599105834961,19.423606872558594,4724109.0
+2020-12-08,19.491680145263672,19.673208236694336,18.901710510253906,19.17400360107422,4085870.0
+2020-12-09,19.310150146484375,19.400915145874023,18.87902069091797,18.947092056274414,2090813.0
+2020-12-10,19.060548782348633,19.21938705444336,18.65210723876953,18.78825569152832,1541746.0
+2020-12-13,18.78825569152832,19.21938705444336,18.74287223815918,18.947092056274414,2075899.0
+2020-12-14,18.947092056274414,19.4689884185791,18.78825569152832,19.037857055664062,3252341.0
+2020-12-15,19.060548782348633,19.94550323486328,18.924402236938477,19.55975341796875,6393075.0
+2020-12-16,19.786664962768555,20.01357650756836,19.491680145263672,19.514371871948242,3622054.0
+2020-12-17,19.514371871948242,19.718591690063477,19.12862205505371,19.24207878112793,2121232.0
+2020-12-20,19.083240509033203,19.832046508789062,18.969783782958984,19.083240509033203,4483754.0
+2020-12-21,18.152902603149414,18.606725692749023,17.60831642150879,17.92599105834961,2864130.0
+2020-12-22,18.152902603149414,18.87902069091797,18.152902603149414,18.810945510864258,2122982.0
+2020-12-23,18.810945510864258,18.969783782958984,18.470579147338867,18.78825569152832,1585907.0
+2020-12-24,18.78825569152832,19.21938705444336,18.606725692749023,18.810945510864258,2365816.0
+2020-12-27,18.833637237548828,18.992475509643555,18.78825569152832,18.833637237548828,1124583.0
+2020-12-28,18.810945510864258,18.833637237548828,18.606725692749023,18.697490692138672,740515.0
+2020-12-29,18.720182418823242,18.78825569152832,18.447887420654297,18.584035873413086,637777.0
+2020-12-30,18.538652420043945,18.810945510864258,18.493270874023438,18.629417419433594,715289.0
+2020-12-31,18.629417419433594,18.629417419433594,18.28904914855957,18.28904914855957,719172.0
+2021-01-03,18.266359329223633,18.266359329223633,17.812536239624023,17.8806095123291,1105946.0
+2021-01-04,17.92599105834961,18.0621395111084,17.789844512939453,17.97137451171875,696286.0
+2021-01-05,17.97137451171875,18.493270874023438,17.97137451171875,17.97137451171875,1926790.0
+2021-01-06,18.107521057128906,18.35712432861328,18.039447784423828,18.0621395111084,768332.0
+2021-01-07,18.039447784423828,18.37981414794922,18.039447784423828,18.220977783203125,998182.0
+2021-01-10,18.37981414794922,18.629417419433594,18.31174087524414,18.561344146728516,1417954.0
+2021-01-11,18.561344146728516,18.606725692749023,18.40250587463379,18.42519760131836,585077.0
+2021-01-12,18.42519760131836,18.493270874023438,18.28904914855957,18.33443260192871,567179.0
+2021-01-13,18.35712432861328,18.35712432861328,18.152902603149414,18.198286056518555,753163.0
+2021-01-14,18.220977783203125,18.31174087524414,18.039447784423828,18.130212783813477,659414.0
+2021-01-17,18.0621395111084,18.152902603149414,17.903301239013672,17.903301239013672,732249.0
+2021-01-18,17.94868278503418,18.493270874023438,17.60831642150879,18.084829330444336,2169141.0
+2021-01-19,18.152902603149414,18.28904914855957,17.92599105834961,18.016756057739258,693313.0
+2021-01-20,18.016756057739258,18.107521057128906,17.92599105834961,17.994064331054688,351659.0
+2021-01-21,17.994064331054688,18.107521057128906,17.97137451171875,18.039447784423828,451635.0
+2021-01-24,18.0621395111084,18.0621395111084,17.857919692993164,17.94868278503418,297636.0
+2021-01-25,17.97137451171875,18.084829330444336,17.903301239013672,17.92599105834961,356561.0
+2021-01-26,17.8806095123291,17.903301239013672,17.789844512939453,17.812536239624023,278479.0
+2021-01-27,17.699081420898438,17.97137451171875,17.699081420898438,17.8806095123291,386612.0
+2021-01-28,17.721771240234375,17.92599105834961,17.699081420898438,17.92599105834961,271268.0
+2021-01-31,17.92599105834961,18.152902603149414,17.631006240844727,17.721771240234375,831249.0
+2021-02-01,17.767154693603516,17.97137451171875,17.58562469482422,17.744462966918945,862351.0
+2021-02-02,17.812536239624023,17.835227966308594,17.15449333190918,17.358713150024414,575752.0
+2021-02-03,17.358713150024414,17.358713150024414,16.76874351501465,16.927581787109375,915834.0
+2021-02-04,16.178775787353516,16.564523696899414,16.178775787353516,16.405685424804688,1178533.0
+2021-02-07,16.677980422973633,16.83681869506836,16.4737606048584,16.655288696289062,574105.0
+2021-02-08,16.70067024230957,17.17718505859375,16.70067024230957,17.06372833251953,945091.0
+2021-02-09,17.222566604614258,17.267948150634766,16.995655059814453,16.995655059814453,1558253.0
+2021-02-10,17.041038513183594,17.676389694213867,16.79143524169922,17.404096603393555,3244812.0
+2021-02-11,17.426786422729492,17.767154693603516,17.336023330688477,17.358713150024414,1463099.0
+2021-02-14,17.358713150024414,17.56293487548828,17.358713150024414,17.404096603393555,844247.0
+2021-02-15,17.494861602783203,17.54024314880371,17.19987678527832,17.267948150634766,1139524.0
+2021-02-16,17.267948150634766,18.084829330444336,17.109111785888672,17.789844512939453,3547457.0
+2021-02-17,18.016756057739258,18.152902603149414,17.676389694213867,18.039447784423828,2916497.0
+2021-02-18,18.220977783203125,18.74287223815918,17.994064331054688,18.175594329833984,3445872.0
+2021-02-21,18.243667602539062,18.584035873413086,18.175594329833984,18.42519760131836,2668184.0
+2021-02-22,18.493270874023438,18.65210723876953,18.33443260192871,18.37981414794922,2026079.0
+2021-02-23,18.37981414794922,19.19669532775879,18.37981414794922,18.856327056884766,7159944.0
+2021-02-24,19.17400360107422,19.19669532775879,17.92599105834961,18.0621395111084,4383230.0
+2021-02-25,18.28904914855957,18.493270874023438,18.152902603149414,18.266359329223633,2175649.0
+2021-02-28,17.857919692993164,18.65210723876953,17.857919692993164,18.65210723876953,4534050.0
+2021-03-01,19.17400360107422,20.217796325683594,19.17400360107422,19.514371871948242,14329936.0
+2021-03-02,19.92281150817871,20.172414779663086,19.514371871948242,19.673208236694336,5776662.0
+2021-03-03,19.832046508789062,19.92281150817871,19.332841873168945,19.491680145263672,2705573.0
+2021-03-04,19.514371871948242,20.104341506958008,19.355533599853516,19.96819305419922,5139916.0
+2021-03-07,20.33125114440918,20.966604232788086,20.285869598388672,20.73969268798828,8512220.0
+2021-03-08,20.648927688598633,21.0573673248291,19.786664962768555,20.081649780273438,5287260.0
+2021-03-09,19.96819305419922,21.12544059753418,19.92281150817871,20.648927688598633,7845326.0
+2021-03-10,20.966604232788086,22.214616775512695,20.69430923461914,21.306970596313477,16151743.0
+2021-03-11,21.443117141723633,22.078468322753906,20.875839233398438,21.352352142333984,7946748.0
+2021-03-14,21.670028686523438,21.896940231323242,21.397735595703125,21.465808868408203,3666590.0
+2021-03-15,21.57926368713379,21.624645233154297,21.102750778198242,21.329662322998047,4002415.0
+2021-03-16,21.465808868408203,22.8272762298584,21.465808868408203,21.896940231323242,9779863.0
+2021-03-17,22.35076141357422,22.35076141357422,21.53388214111328,21.55657386779785,2468596.0
+2021-03-18,21.647336959838867,21.760793685913086,21.443117141723633,21.692720413208008,1693783.0
+2021-03-21,21.55657386779785,21.987703323364258,21.55657386779785,21.760793685913086,1579834.0
+2021-03-22,22.146541595458984,22.169233322143555,21.715410232543945,21.738101959228516,1882131.0
+2021-03-23,21.760793685913086,21.874248504638672,21.216205596923828,21.352352142333984,1519528.0
+2021-03-24,21.329662322998047,22.509599685668945,21.102750778198242,22.101160049438477,6927627.0
+2021-03-25,22.169233322143555,22.554983139038086,21.82886505126953,21.96501350402832,3874833.0
+2021-03-28,21.96501350402832,22.010395050048828,21.51119041442871,21.55657386779785,1854963.0
+2021-03-29,21.55657386779785,21.96501350402832,21.443117141723633,21.851558685302734,2187036.0
+2021-03-30,21.896940231323242,21.91963005065918,21.670028686523438,21.760793685913086,1331937.0
+2021-03-31,21.874248504638672,22.75920295715332,21.851558685302734,22.28268814086914,6112065.0
+2021-04-01,22.237306594848633,22.35076141357422,21.91963005065918,22.101160049438477,2111774.0
+2021-04-04,22.123851776123047,22.214616775512695,21.760793685913086,21.82886505126953,2086194.0
+2021-04-05,21.82886505126953,22.123851776123047,21.760793685913086,21.82886505126953,1621390.0
+2021-04-06,21.896940231323242,22.441526412963867,21.783483505249023,22.214616775512695,3800916.0
+2021-04-07,22.214616775512695,22.214616775512695,22.214616775512695,22.214616775512695,0.0
+2021-04-08,22.918041229248047,23.12226104736328,22.30537986755371,22.41883659362793,3795286.0
+2021-04-11,22.41883659362793,22.41883659362793,22.41883659362793,22.41883659362793,0.0
+2021-04-12,21.987703323364258,22.441526412963867,21.806175231933594,22.259998321533203,2072023.0
+2021-04-13,22.214616775512695,22.30537986755371,21.806175231933594,22.078468322753906,1049122.0
+2021-04-14,22.078468322753906,22.191925048828125,21.874248504638672,22.169233322143555,716011.0
+2021-04-15,22.169233322143555,22.32807159423828,22.0330867767334,22.123851776123047,1027109.0
+2021-04-18,22.169233322143555,22.28268814086914,22.101160049438477,22.169233322143555,866942.0
+2021-04-19,22.214616775512695,22.214616775512695,22.0330867767334,22.05577850341797,714448.0
+2021-04-20,22.05577850341797,22.191925048828125,21.896940231323242,22.169233322143555,1138649.0
+2021-04-21,22.41883659362793,22.41883659362793,22.010395050048828,22.123851776123047,1184312.0
+2021-04-22,22.146541595458984,22.849966049194336,22.010395050048828,22.32807159423828,5099556.0
+2021-04-25,22.441526412963867,22.713821411132812,22.28268814086914,22.464218139648438,1769063.0
+2021-04-26,22.577674865722656,22.963422775268555,22.41883659362793,22.668437957763672,3079492.0
+2021-04-27,22.691129684448242,23.689538955688477,22.691129684448242,23.19033432006836,4802103.0
+2021-04-28,23.2357177734375,23.59877586364746,22.963422775268555,23.031496047973633,1588221.0
+2021-04-29,23.09956932067871,23.689538955688477,22.986114501953125,23.485319137573242,2625075.0
+2021-05-02,23.59877586364746,24.279508590698242,23.371862411499023,24.00721549987793,3523828.0
+2021-05-03,24.029905319213867,24.029905319213867,23.14495277404785,23.281099319458008,2482451.0
+2021-05-04,23.281099319458008,23.55339241027832,23.12226104736328,23.2357177734375,927064.0
+2021-05-05,23.258407592773438,23.303789138793945,23.008804321289062,23.054187774658203,675924.0
+2021-05-06,23.12226104736328,23.371862411499023,22.986114501953125,23.076879501342773,1001394.0
+2021-05-09,23.14495277404785,23.2357177734375,22.940731048583984,23.076879501342773,431939.0
+2021-05-10,23.031496047973633,23.258407592773438,22.849966049194336,23.2357177734375,857692.0
+2021-05-17,23.281099319458008,23.485319137573242,22.963422775268555,23.213024139404297,1278410.0
+2021-05-18,23.213024139404297,23.462627410888672,23.09956932067871,23.258407592773438,1807342.0
+2021-05-19,23.258407592773438,23.91645050048828,23.14495277404785,23.734920501708984,4270555.0
+2021-05-20,23.87106704711914,25.867887496948242,23.87106704711914,25.300609588623047,13214723.0
+2021-05-23,25.640975952148438,27.819324493408203,25.52752113342285,27.819324493408203,15140389.0
+2021-05-24,28.250455856323242,28.250455856323242,25.414064407348633,25.731740951538086,14771614.0
+2021-05-25,26.094799041748047,26.185562133789062,25.50482940673828,25.550212860107422,4379772.0
+2021-05-26,25.550212860107422,25.777122497558594,25.14177131652832,25.414064407348633,3285519.0
+2021-05-27,25.50482940673828,27.52433967590332,25.50482940673828,27.09320831298828,15508227.0
+2021-05-30,27.365501403808594,28.590822219848633,27.07051658630371,27.388193130493164,10390512.0
+2021-05-31,27.388193130493164,27.61510467529297,26.185562133789062,26.548620223999023,6014888.0
+2021-06-01,26.548620223999023,26.888988494873047,26.185562133789062,26.29901885986328,3857717.0
+2021-06-02,26.82091522216797,26.82091522216797,26.162872314453125,26.208255767822266,2291491.0
+2021-06-03,26.253637313842773,26.571313858032227,26.140180587768555,26.27632713317871,3542781.0
+2021-06-06,26.27632713317871,26.82091522216797,26.27632713317871,26.480548858642578,4381663.0
+2021-06-07,26.548620223999023,26.73015022277832,26.32171058654785,26.38978385925293,2709973.0
+2021-06-08,26.32171058654785,26.979753494262695,24.960241317749023,26.094799041748047,5087282.0
+2021-06-09,26.435165405273438,26.435165405273438,26.04941749572754,26.253637313842773,2984681.0
+2021-06-10,26.32171058654785,26.480548858642578,25.981342315673828,26.094799041748047,3240458.0
+2021-06-13,26.094799041748047,26.29901885986328,26.04941749572754,26.04941749572754,1400207.0
+2021-06-14,26.094799041748047,27.91008949279785,25.981342315673828,27.410884857177734,19480257.0
+2021-06-15,27.569721221923828,29.158100128173828,27.456266403198242,28.76100730895996,13939364.0
+2021-06-16,29.044645309448242,29.95229148864746,28.159692764282227,29.271556854248047,7517839.0
+2021-06-17,29.441741943359375,31.654125213623047,29.214828491210938,30.633024215698242,15230730.0
+2021-06-20,30.34938621520996,31.030120849609375,29.49846839904785,30.576297760009766,4761715.0
+2021-06-21,30.462841033935547,30.462841033935547,29.838834762573242,30.122474670410156,3139792.0
+2021-06-22,29.95229148864746,32.902137756347656,29.838834762573242,32.107948303222656,10676560.0
+2021-06-23,32.44831466674805,34.944339752197266,31.824308395385742,34.83088302612305,16473348.0
+2021-06-24,35.17124938964844,36.873085021972656,33.923240661621094,34.03669357299805,14978447.0
+2021-06-27,34.03669357299805,34.03669357299805,34.03669357299805,34.03669357299805,0.0
+2021-06-28,37.667274475097656,38.518192291259766,36.646175384521484,37.667274475097656,20518613.0
+2021-06-29,37.724002838134766,39.369110107421875,37.043270111083984,37.95091247558594,14894561.0
+2021-06-30,38.80183029174805,38.80183029174805,36.929813385009766,37.21345138549805,5118979.0
+2021-07-01,36.75962829589844,37.043270111083984,35.851985931396484,36.41926193237305,6754380.0
+2021-07-04,36.192352294921875,37.667274475097656,35.681800842285156,36.81635665893555,7643230.0
+2021-07-05,36.75962829589844,37.043270111083984,35.681800842285156,35.795257568359375,4081592.0
+2021-07-06,35.795257568359375,36.30580520629883,35.398162841796875,35.511619567871094,3005362.0
+2021-07-07,35.454891204833984,36.873085021972656,35.284706115722656,36.192352294921875,5494109.0
+2021-07-08,36.36253356933594,36.873085021972656,35.56834411621094,35.62507247924805,2208979.0
+2021-07-11,36.532718658447266,37.099998474121094,36.078895568847656,36.475990295410156,5178844.0
+2021-07-12,36.532718658447266,37.383636474609375,36.02216720581055,36.475990295410156,3185409.0
+2021-07-13,36.532718658447266,36.532718658447266,35.908714294433594,36.078895568847656,1583008.0
+2021-07-14,36.249080657958984,36.41926193237305,35.851985931396484,36.192352294921875,1094531.0
+2021-07-15,36.192352294921875,36.192352294921875,35.62507247924805,35.795257568359375,1721691.0
+2021-07-25,35.96543884277344,38.177825927734375,35.96543884277344,38.177825927734375,6844438.0
+2021-07-26,38.121097564697266,38.858558654785156,37.099998474121094,37.270179748535156,8033853.0
+2021-07-27,37.383636474609375,37.383636474609375,36.36253356933594,36.36253356933594,2611290.0
+2021-07-28,36.36253356933594,36.873085021972656,36.192352294921875,36.475990295410156,1124011.0
+2021-07-29,36.75962829589844,37.497093200683594,36.589447021484375,36.929813385009766,3461118.0
+2021-08-01,36.929813385009766,37.043270111083984,36.532718658447266,36.646175384521484,1131181.0
+2021-08-02,36.589447021484375,36.873085021972656,35.62507247924805,35.908714294433594,2267501.0
+2021-08-03,35.851985931396484,36.249080657958984,35.62507247924805,35.738529205322266,1123014.0
+2021-08-04,35.681800842285156,36.36253356933594,35.511619567871094,35.738529205322266,1994246.0
+2021-08-05,36.192352294921875,36.192352294921875,35.057796478271484,35.56834411621094,1620850.0
+2021-08-08,35.795257568359375,35.795257568359375,34.660701751708984,34.77415466308594,2433312.0
+2021-08-09,34.603973388671875,34.944339752197266,33.923240661621094,33.97996520996094,2709268.0
+2021-08-10,33.923240661621094,34.43378829956055,33.299232482910156,33.97996520996094,2800051.0
+2021-08-11,34.093421936035156,34.37705993652344,33.469417572021484,33.469417572021484,1241552.0
+2021-08-12,33.469417572021484,33.58287048339844,32.334861755371094,33.015594482421875,1680285.0
+2021-08-15,33.072322845458984,34.206878662109375,32.505043029785156,33.923240661621094,2742082.0
+2021-08-16,34.150150299072266,34.32033157348633,33.412689208984375,33.52614212036133,1517110.0
+2021-08-17,33.469417572021484,33.58287048339844,32.84540939331055,32.902137756347656,815361.0
+2021-08-18,32.78868103027344,33.015594482421875,32.44831466674805,32.505043029785156,931429.0
+2021-08-19,32.278133392333984,32.958866119384766,31.313758850097656,32.561771392822266,1604354.0
+2021-08-22,33.355960845947266,33.809783935546875,32.334861755371094,33.469417572021484,3259856.0
+2021-08-23,33.469417572021484,33.809783935546875,32.84540939331055,32.84540939331055,1406590.0
+2021-08-24,32.902137756347656,33.12904739379883,32.107948303222656,32.278133392333984,1217711.0
+2021-08-25,32.278133392333984,32.561771392822266,31.88103675842285,31.99449348449707,884445.0
+2021-08-26,32.164676666259766,32.334861755371094,31.767581939697266,31.99449348449707,720441.0
+2021-08-29,32.107948303222656,32.84540939331055,32.107948303222656,32.505043029785156,2220736.0
+2021-08-30,32.675228118896484,33.63959884643555,32.39158630371094,33.58287048339844,2244197.0
+2021-08-31,33.696327209472656,34.77415466308594,33.696327209472656,34.206878662109375,3026900.0
+2021-09-01,34.263607025146484,34.603973388671875,33.809783935546875,34.03669357299805,1147263.0
+2021-09-02,33.866512298583984,34.32033157348633,33.696327209472656,34.32033157348633,1115011.0
+2021-09-05,34.603973388671875,35.17124938964844,34.490516662597656,34.547245025634766,3177607.0
+2021-09-06,34.547245025634766,34.77415466308594,34.263607025146484,34.43378829956055,1272541.0
+2021-09-07,34.43378829956055,34.83088302612305,34.263607025146484,34.37705993652344,1575145.0
+2021-09-08,34.37705993652344,34.37705993652344,33.696327209472656,33.809783935546875,1090787.0
+2021-09-09,33.809783935546875,33.866512298583984,33.18577575683594,33.469417572021484,1294674.0
+2021-09-12,33.469417572021484,33.469417572021484,32.618499755859375,32.84540939331055,1040352.0
+2021-09-13,32.958866119384766,34.03669357299805,32.675228118896484,33.63959884643555,2060657.0
+2021-09-14,33.809783935546875,34.150150299072266,33.58287048339844,33.753055572509766,1398401.0
+2021-09-15,33.753055572509766,33.923240661621094,33.18577575683594,33.18577575683594,775002.0
+2021-09-16,33.24250411987305,33.412689208984375,32.958866119384766,33.18577575683594,583720.0
+2021-09-19,33.12904739379883,33.24250411987305,32.73195266723633,33.015594482421875,600589.0
+2021-09-20,33.58287048339844,33.753055572509766,32.44831466674805,32.505043029785156,2586451.0
+2021-09-21,32.221405029296875,32.334861755371094,31.88103675842285,31.93776512145996,1466800.0
+2021-09-22,31.88103675842285,32.39158630371094,31.654125213623047,31.824308395385742,1190656.0
+2021-09-26,31.93776512145996,32.164676666259766,31.54067039489746,31.654125213623047,744356.0
+2021-09-27,31.710853576660156,31.710853576660156,30.29265785217285,30.29265785217285,2914121.0
+2021-09-28,30.179201126098633,30.576297760009766,29.441741943359375,29.838834762573242,2282207.0
+2021-09-29,29.725379943847656,30.633024215698242,29.49846839904785,30.179201126098633,2662621.0
+2021-09-30,30.179201126098633,30.179201126098633,29.725379943847656,29.89556312561035,1223923.0
+2021-10-03,29.89556312561035,29.89556312561035,29.271556854248047,29.441741943359375,1495134.0
+2021-10-04,29.441741943359375,30.179201126098633,29.10137367248535,29.271556854248047,2444847.0
+2021-10-05,29.441741943359375,29.441741943359375,28.817733764648438,28.874462127685547,873830.0
+2021-10-06,28.931190490722656,29.385013580322266,28.70427894592285,28.874462127685547,1069616.0
+2021-10-07,28.817733764648438,28.987918853759766,28.42064094543457,28.534095764160156,813687.0
+2021-10-10,28.534095764160156,28.647550582885742,27.11590003967285,27.365501403808594,1584293.0
+2021-10-11,27.365501403808594,27.365501403808594,27.365501403808594,27.365501403808594,0.0
+2021-10-12,27.342811584472656,28.34122085571289,27.002443313598633,27.433576583862305,2114426.0
+2021-10-13,27.433576583862305,29.668651580810547,27.433576583862305,28.931190490722656,6688814.0
+2021-10-14,29.271556854248047,29.385013580322266,28.70427894592285,28.874462127685547,1535518.0
+2021-10-17,29.10137367248535,29.838834762573242,28.931190490722656,29.49846839904785,1774182.0
+2021-10-18,29.668651580810547,29.668651580810547,29.214828491210938,29.328285217285156,894285.0
+2021-10-19,29.328285217285156,29.49846839904785,28.590822219848633,28.987918853759766,849301.0
+2021-10-20,28.987918853759766,29.214828491210938,28.31852912902832,28.36391258239746,658307.0
+2021-10-21,28.534095764160156,28.817733764648438,27.955472946166992,28.0008544921875,987614.0
+2021-10-24,28.29583740234375,28.29583740234375,27.796634674072266,27.88739776611328,470750.0
+2021-10-25,27.88739776611328,28.091617584228516,27.683177947998047,27.842016220092773,461479.0
+2021-10-26,27.819324493408203,28.250455856323242,27.796634674072266,27.842016220092773,747312.0
+2021-10-27,27.91008949279785,27.955472946166992,27.229354858398438,27.252046585083008,703058.0
+2021-10-28,27.252046585083008,27.410884857177734,27.206663131713867,27.320119857788086,464763.0
+2021-10-31,27.63779640197754,27.773942947387695,27.297428131103516,27.388193130493164,450106.0
+2021-11-01,27.297428131103516,27.5924129486084,27.206663131713867,27.229354858398438,414550.0
+2021-11-02,27.320119857788086,27.52433967590332,27.11590003967285,27.138591766357422,769052.0
+2021-11-03,27.478958129882812,27.61510467529297,26.979753494262695,27.025135040283203,1037268.0
+2021-11-04,27.09320831298828,27.11590003967285,26.911680221557617,26.979753494262695,391844.0
+2021-11-07,27.206663131713867,27.365501403808594,26.979753494262695,27.09320831298828,515828.0
+2021-11-08,27.09320831298828,27.11590003967285,26.094799041748047,26.140180587768555,847102.0
+2021-11-09,26.0040340423584,26.0040340423584,25.14177131652832,25.2098445892334,669018.0
+2021-11-10,25.18715476989746,25.459447860717773,25.073698043823242,25.345991134643555,498916.0
+2021-11-11,25.391374588012695,26.957061767578125,25.391374588012695,26.7982234954834,1871843.0
+2021-11-14,27.456266403198242,27.842016220092773,27.274738311767578,27.54703140258789,1716654.0
+2021-11-15,27.54703140258789,27.5924129486084,26.70745849609375,26.911680221557617,882317.0
+2021-11-16,26.888988494873047,26.888988494873047,26.094799041748047,26.140180587768555,542460.0
+2021-11-17,26.140180587768555,26.457857131958008,25.890579223632812,26.208255767822266,460500.0
+2021-11-18,26.208255767822266,26.208255767822266,26.208255767822266,26.208255767822266,0.0
+2021-11-21,25.777122497558594,25.777122497558594,25.18715476989746,25.2098445892334,543884.0
+2021-11-22,25.23253631591797,25.300609588623047,23.96183204650879,24.00721549987793,835017.0
+2021-11-23,24.279508590698242,25.096389770507812,24.00721549987793,24.937551498413086,984769.0
+2021-11-24,24.982934951782227,25.23253631591797,24.960241317749023,24.982934951782227,668187.0
+2021-11-25,24.982934951782227,25.48213768005371,24.960241317749023,25.23253631591797,920627.0
+2021-11-28,25.23253631591797,25.23253631591797,25.23253631591797,25.23253631591797,0.0
+2021-11-29,23.303789138793945,23.371862411499023,22.464218139648438,22.73651123046875,1102608.0
+2021-11-30,22.464218139648438,24.052597045898438,22.41883659362793,23.734920501708984,1966832.0
+2021-12-01,23.734920501708984,24.166053771972656,23.19033432006836,23.576082229614258,1924304.0
+2021-12-02,23.55339241027832,24.052597045898438,23.462627410888672,23.6214656829834,889757.0
+2021-12-05,24.00721549987793,24.71063995361328,24.00721549987793,24.71063995361328,975525.0
+2021-12-06,24.73333168029785,26.911680221557617,24.73333168029785,26.4124755859375,5486816.0
+2021-12-07,26.662076950073242,26.84360694885254,25.93596076965332,26.253637313842773,3117769.0
+2021-12-08,26.32171058654785,26.934371948242188,25.867887496948242,26.230945587158203,2846369.0
+2021-12-09,26.571313858032227,26.571313858032227,26.02672576904297,26.32171058654785,1074845.0
+2021-12-12,26.140180587768555,27.365501403808594,26.117490768432617,27.047826766967773,2832688.0
+2021-12-13,27.388193130493164,28.046236038208008,27.025135040283203,27.52433967590332,3419946.0
+2021-12-14,27.501649856567383,27.63779640197754,26.70745849609375,27.342811584472656,1790265.0
+2021-12-15,27.342811584472656,28.36391258239746,27.047826766967773,28.36391258239746,2989506.0
+2021-12-16,28.590822219848633,28.647550582885742,27.88739776611328,28.023544311523438,2696757.0
+2021-12-19,28.023544311523438,28.817733764648438,27.11590003967285,27.18397331237793,3601192.0
+2021-12-20,27.11590003967285,27.456266403198242,26.684768676757812,27.11590003967285,1290867.0
+2021-12-21,27.252046585083008,27.410884857177734,27.11590003967285,27.18397331237793,714260.0
+2021-12-22,27.229354858398438,27.388193130493164,26.36709213256836,26.36709213256836,1111866.0
+2021-12-23,27.11590003967285,27.206663131713867,26.072107315063477,26.094799041748047,1826804.0
+2021-12-26,26.094799041748047,26.29901885986328,25.300609588623047,25.300609588623047,864016.0
+2021-12-27,25.2098445892334,25.777122497558594,25.18715476989746,25.777122497558594,1081869.0
+2021-12-28,25.913270950317383,26.208255767822266,25.867887496948242,25.913270950317383,972082.0
+2021-12-29,25.867887496948242,26.36709213256836,25.323299407958984,25.414064407348633,1930920.0
+2021-12-30,25.459447860717773,25.618284225463867,25.073698043823242,25.14177131652832,649984.0
+2022-01-02,24.982934951782227,25.255226135253906,24.982934951782227,25.2098445892334,678893.0
+2022-01-03,25.18715476989746,25.391374588012695,24.279508590698242,24.32489013671875,834571.0
+2022-01-04,24.574493408203125,24.665258407592773,24.166053771972656,24.506420135498047,571567.0
+2022-01-05,24.665258407592773,25.18715476989746,24.665258407592773,25.11907958984375,1155398.0
+2022-01-06,25.14177131652832,25.14177131652832,24.869478225708008,24.869478225708008,599779.0
+2022-01-09,24.892169952392578,25.414064407348633,24.869478225708008,25.255226135253906,1008562.0
+2022-01-10,25.323299407958984,25.550212860107422,25.051006317138672,25.345991134643555,1021833.0
+2022-01-11,25.345991134643555,25.686359405517578,25.23253631591797,25.345991134643555,897679.0
+2022-01-12,25.459447860717773,25.59559440612793,25.300609588623047,25.345991134643555,810813.0
+2022-01-13,25.414064407348633,25.52752113342285,25.300609588623047,25.345991134643555,554149.0
+2022-01-16,25.368682861328125,26.0040340423584,25.345991134643555,26.0040340423584,1890132.0
+2022-01-17,26.435165405273438,26.957061767578125,26.34440040588379,26.457857131958008,2814093.0
+2022-01-18,26.594003677368164,26.911680221557617,26.457857131958008,26.480548858642578,1294940.0
+2022-01-19,26.548620223999023,26.548620223999023,26.117490768432617,26.208255767822266,674341.0
+2022-01-20,26.117490768432617,26.253637313842773,25.981342315673828,26.0040340423584,571104.0
+2022-01-23,25.981342315673828,25.981342315673828,25.59559440612793,25.59559440612793,745789.0
+2022-01-24,25.59559440612793,25.822505950927734,25.48213768005371,25.48213768005371,502524.0
+2022-01-25,25.50482940673828,25.731740951538086,25.48213768005371,25.663667678833008,327844.0
+2022-01-26,25.663667678833008,25.663667678833008,25.663667678833008,25.663667678833008,0.0
+2022-01-27,25.663667678833008,25.663667678833008,25.663667678833008,25.663667678833008,0.0
+2022-01-30,26.208255767822266,26.77553367614746,26.162872314453125,26.77553367614746,1956575.0
+2022-01-31,26.911680221557617,28.29583740234375,26.888988494873047,27.229354858398438,7278036.0
+2022-02-01,27.456266403198242,27.478958129882812,26.7982234954834,26.7982234954834,1402662.0
+2022-02-02,26.7982234954834,27.138591766357422,26.70745849609375,26.75284194946289,947791.0
+2022-02-03,26.979753494262695,26.979753494262695,26.29901885986328,26.29901885986328,930015.0
+2022-02-06,26.36709213256836,26.435165405273438,26.117490768432617,26.140180587768555,700771.0
+2022-02-07,26.140180587768555,26.4124755859375,26.140180587768555,26.208255767822266,576815.0
+2022-02-08,26.253637313842773,26.503238677978516,26.162872314453125,26.162872314453125,570884.0
+2022-02-09,26.253637313842773,26.32171058654785,25.95865249633789,26.04941749572754,583484.0
+2022-02-10,26.162872314453125,26.185562133789062,26.0040340423584,26.0040340423584,379163.0
+2022-02-13,25.777122497558594,25.777122497558594,24.46103858947754,24.8240966796875,1345440.0
+2022-02-14,24.574493408203125,25.028316497802734,24.37027359008789,24.914859771728516,870863.0
+2022-02-15,24.8240966796875,25.323299407958984,24.73333168029785,25.300609588623047,742435.0
+2022-02-16,25.414064407348633,25.52752113342285,25.2098445892334,25.23253631591797,676236.0
+2022-02-17,25.391374588012695,25.391374588012695,24.937551498413086,24.982934951782227,603850.0
+2022-02-20,25.028316497802734,25.028316497802734,24.188743591308594,24.188743591308594,482799.0
+2022-02-21,24.188743591308594,24.392963409423828,24.052597045898438,24.097978591918945,472834.0
+2022-02-23,24.097978591918945,24.483728408813477,23.93914222717285,24.2341251373291,469044.0
+2022-02-24,23.258407592773438,24.892169952392578,23.16764259338379,24.256816864013672,2204296.0
+2022-02-27,24.937551498413086,25.368682861328125,24.551801681518555,24.869478225708008,1569173.0
+2022-02-28,24.892169952392578,25.23253631591797,24.80140495300293,24.914859771728516,1148406.0
+2022-03-01,24.960241317749023,25.323299407958984,24.73333168029785,24.77871322631836,1062834.0
+2022-03-02,24.73333168029785,25.051006317138672,24.43834686279297,24.937551498413086,861645.0
+2022-03-03,24.960241317749023,25.754432678222656,24.937551498413086,25.618284225463867,2599726.0
+2022-03-06,25.822505950927734,26.32171058654785,25.640975952148438,26.02672576904297,2272621.0
+2022-03-07,26.072107315063477,26.594003677368164,25.640975952148438,26.140180587768555,1984281.0
+2022-03-08,26.140180587768555,26.162872314453125,25.663667678833008,25.663667678833008,928108.0
+2022-03-09,25.822505950927734,26.435165405273438,25.754432678222656,26.094799041748047,1458269.0
+2022-03-10,26.117490768432617,26.32171058654785,25.777122497558594,26.0040340423584,682704.0
+2022-03-13,26.208255767822266,26.480548858642578,25.867887496948242,25.890579223632812,1132467.0
+2022-03-14,25.913270950317383,25.913270950317383,25.18715476989746,25.18715476989746,618773.0
+2022-03-15,25.16446304321289,25.300609588623047,24.960241317749023,25.005624771118164,322581.0
+2022-03-16,25.005624771118164,25.23253631591797,24.937551498413086,25.073698043823242,388768.0
+2022-03-17,26.072107315063477,26.094799041748047,25.2098445892334,25.23253631591797,1198112.0
+2022-03-20,25.18715476989746,25.48213768005371,24.960241317749023,24.982934951782227,788528.0
+2022-03-21,25.028316497802734,25.23253631591797,24.846786499023438,24.937551498413086,707642.0
+2022-03-22,24.960241317749023,24.960241317749023,24.619874954223633,24.77871322631836,410058.0
+2022-03-23,24.8240966796875,24.914859771728516,24.642566680908203,24.68794822692871,275542.0
+2022-03-24,24.73333168029785,24.77871322631836,24.597183227539062,24.71063995361328,251854.0
+2022-03-27,24.68794822692871,24.892169952392578,24.665258407592773,24.75602149963379,369815.0
+2022-03-28,24.665258407592773,24.914859771728516,24.642566680908203,24.892169952392578,599216.0
+2022-03-29,24.80140495300293,25.300609588623047,24.75602149963379,25.23253631591797,972701.0
+2022-03-30,25.255226135253906,25.300609588623047,24.982934951782227,25.2098445892334,577481.0
+2022-03-31,25.14177131652832,25.16446304321289,24.869478225708008,24.869478225708008,437908.0
+2022-04-03,24.80140495300293,24.937551498413086,24.68794822692871,24.937551498413086,239994.0
+2022-04-04,24.937551498413086,24.937551498413086,24.937551498413086,24.937551498413086,0.0
+2022-04-05,24.619874954223633,24.619874954223633,23.485319137573242,23.508010864257812,799566.0
+2022-04-06,23.508010864257812,23.91645050048828,22.963422775268555,23.689538955688477,618513.0
+2022-04-07,23.689538955688477,24.37027359008789,23.64415740966797,24.279508590698242,692412.0
+2022-04-10,24.256816864013672,24.37027359008789,23.87106704711914,23.87106704711914,411180.0
+2022-04-11,23.89375877380371,23.98452377319336,23.258407592773438,23.258407592773438,497823.0
+2022-04-12,23.258407592773438,23.802995681762695,22.918041229248047,22.963422775268555,1019398.0
+2022-04-13,22.986114501953125,23.031496047973633,22.532291412353516,22.895349502563477,396546.0
+2022-04-14,22.918041229248047,23.14495277404785,22.577674865722656,22.577674865722656,514545.0
+2022-04-17,22.577674865722656,23.303789138793945,22.577674865722656,23.031496047973633,691083.0
+2022-04-18,23.008804321289062,23.258407592773438,22.804584503173828,22.8272762298584,375173.0
+2022-04-19,22.78189468383789,22.918041229248047,22.73651123046875,22.73651123046875,268229.0
+2022-04-20,22.73651123046875,22.849966049194336,22.464218139648438,22.804584503173828,338820.0
+2022-04-21,22.918041229248047,23.054187774658203,22.509599685668945,22.509599685668945,428214.0
+2022-04-24,22.509599685668945,22.509599685668945,21.102750778198242,21.102750778198242,614683.0
+2022-04-25,21.102750778198242,21.2388973236084,20.648927688598633,20.671619415283203,358246.0
+2022-04-26,20.76238250732422,21.443117141723633,20.69430923461914,21.0573673248291,356351.0
+2022-04-27,21.216205596923828,21.420425415039062,20.989294052124023,21.284278869628906,247052.0
+2022-04-28,21.329662322998047,21.738101959228516,21.19351577758789,21.55657386779785,332684.0
+2022-05-08,21.55657386779785,21.57926368713379,21.329662322998047,21.443117141723633,204109.0
+2022-05-09,21.329662322998047,23.55339241027832,21.2388973236084,22.554983139038086,2975761.0
+2022-05-10,22.554983139038086,23.394554138183594,22.123851776123047,22.691129684448242,1227588.0
+2022-05-11,22.78189468383789,23.349172592163086,22.75920295715332,22.78189468383789,913213.0
+2022-05-12,23.076879501342773,23.076879501342773,22.169233322143555,22.169233322143555,721838.0
+2022-05-15,22.691129684448242,22.691129684448242,21.51119041442871,21.55657386779785,821365.0
+2022-05-16,21.55657386779785,21.55657386779785,21.55657386779785,21.55657386779785,0.0
+2022-05-17,21.55657386779785,21.55657386779785,21.55657386779785,21.55657386779785,0.0
+2022-05-18,21.556575775146484,21.556575775146484,21.556575775146484,21.556575775146484,0.0
+2022-05-19,18.858823776245117,18.858823776245117,17.937610626220703,18.059280395507812,1236482.0
+2022-05-22,18.1635684967041,18.23309326171875,17.346641540527344,17.450931549072266,689478.0
+2022-05-23,17.642126083374023,17.95499038696289,17.468311309814453,17.503074645996094,1234887.0
+2022-05-24,17.520456314086914,17.624744415283203,17.294498443603516,17.294498443603516,644268.0
+2022-05-25,17.381404876708984,17.520456314086914,17.068540573120117,17.311878204345703,1007117.0
+2022-05-26,17.398786544799805,17.885465621948242,17.381404876708984,17.642126083374023,851305.0
+2022-05-29,17.781177520751953,17.781177520751953,17.485692977905273,17.485692977905273,775491.0
+2022-05-30,17.537837982177734,18.1635684967041,17.503074645996094,17.798559188842773,1385433.0
+2022-05-31,17.868083953857422,17.868083953857422,17.537837982177734,17.555219650268555,613654.0
+2022-06-01,18.00713539123535,18.354764938354492,17.624744415283203,17.624744415283203,1934468.0
+2022-06-02,17.763795852661133,17.763795852661133,17.259735107421875,17.277116775512695,1054054.0
+2022-06-05,17.311878204345703,17.381404876708984,17.068540573120117,17.085920333862305,668758.0
+2022-06-06,17.120683670043945,17.416168212890625,17.085920333862305,17.207590103149414,459715.0
+2022-06-07,17.242353439331055,17.555219650268555,17.242353439331055,17.294498443603516,655721.0
+2022-06-08,17.364023208618164,17.572599411010742,17.242353439331055,17.416168212890625,660248.0
+2022-06-09,17.503074645996094,17.503074645996094,17.190210342407227,17.242353439331055,509295.0
+2022-06-12,17.120683670043945,17.120683670043945,16.54709815979004,16.651386260986328,365031.0
+2022-06-13,16.54709815979004,16.651386260986328,15.9735107421875,16.12994384765625,624167.0
+2022-06-14,15.921366691589355,16.06041717529297,14.530854225158691,14.91324520111084,1527707.0
+2022-06-15,15.104440689086914,15.104440689086914,14.600379943847656,14.687287330627441,470800.0
+2022-06-16,14.687287330627441,14.791576385498047,13.905123710632324,14.078937530517578,930939.0
+2022-06-19,14.078937530517578,14.722049713134766,13.85297966003418,14.304896354675293,1745642.0
+2022-06-20,14.252752304077148,14.530854225158691,13.905123710632324,13.939887046813965,661070.0
+2022-06-21,14.061556816101074,14.426566123962402,13.99203109741211,14.426566123962402,653103.0
+2022-06-22,14.443946838378906,14.443946838378906,13.974650382995605,14.009411811828613,745266.0
+2022-06-23,14.009411811828613,14.270133018493652,13.905123710632324,13.99203109741211,563208.0
+2022-06-26,14.270133018493652,14.739431381225586,14.131081581115723,14.687287330627441,672842.0
+2022-06-27,14.843720436096191,15.330398559570312,14.704668998718262,14.9653902053833,1542666.0
+2022-06-28,14.948007583618164,15.243492126464844,14.77419376373291,14.843720436096191,517800.0
+2022-06-29,14.843720436096191,15.365161895751953,14.704668998718262,14.861101150512695,1254186.0
+2022-06-30,14.89586353302002,15.260873794555664,14.878482818603516,14.93062686920166,576751.0
+2022-07-03,14.93062686920166,15.05229663848877,14.6525239944458,14.6525239944458,384767.0
+2022-07-04,14.617761611938477,14.617761611938477,13.870361328125,13.870361328125,448308.0
+2022-07-05,13.99203109741211,14.426566123962402,13.887742042541504,14.044175148010254,384864.0
+2022-07-06,13.99203109741211,15.434687614440918,13.99203109741211,14.791576385498047,1992406.0
+2022-07-13,14.80895709991455,15.22611141204834,14.704668998718262,14.739431381225586,489791.0
+2022-07-14,14.80895709991455,15.017534255981445,14.078937530517578,14.096319198608398,555083.0
+2022-07-17,14.339658737182617,14.513472557067871,14.252752304077148,14.252752304077148,292216.0
+2022-07-18,14.235370635986328,15.05229663848877,14.235370635986328,14.756813049316406,1366583.0
+2022-07-19,14.77419376373291,15.295636177062988,14.704668998718262,15.121822357177734,977205.0
+2022-07-20,15.295636177062988,16.18208885192871,15.278255462646484,15.538975715637207,1756669.0
+2022-07-21,15.521595001220703,15.921366691589355,15.486831665039062,15.782316207885742,638795.0
+2022-07-24,15.730171203613281,15.990893363952637,15.678027153015137,15.730171203613281,380497.0
+2022-07-25,15.712789535522461,15.956130027770996,15.469449996948242,15.660646438598633,751547.0
+2022-07-26,15.799696922302246,16.06041717529297,15.469449996948242,15.469449996948242,935296.0
+2022-07-27,15.625883102416992,15.834460258483887,15.417305946350098,15.486831665039062,326130.0
+2022-07-28,15.643263816833496,15.886604309082031,15.538975715637207,15.85184097290039,512713.0
+2022-07-31,15.85184097290039,17.016395568847656,15.85184097290039,16.929487228393555,1842603.0
+2022-08-01,16.877344131469727,17.138065338134766,16.738292694091797,16.981632232666016,533570.0
+2022-08-02,17.068540573120117,17.433549880981445,16.842580795288086,17.311878204345703,1128967.0
+2022-08-03,17.311878204345703,17.503074645996094,17.138065338134766,17.190210342407227,778718.0
+2022-08-04,17.207590103149414,18.21571159362793,17.207590103149414,18.11142349243164,1547082.0
+2022-08-07,18.25047492980957,18.45905113220215,18.024517059326172,18.12880516052246,849210.0
+2022-08-08,18.180950164794922,18.30261993408203,18.024517059326172,18.21571159362793,666140.0
+2022-08-09,18.21571159362793,18.40690803527832,18.14618682861328,18.25047492980957,631454.0
+2022-08-10,18.30261993408203,19.727895736694336,18.28523826599121,19.449792861938477,2664581.0
+2022-08-11,19.467174530029297,19.501935958862305,18.997875213623047,19.154308319091797,1325427.0
+2022-08-14,19.432411193847656,19.449792861938477,19.08478355407715,19.223833084106445,729822.0
+2022-08-15,19.223833084106445,19.554080963134766,19.136926651000977,19.258596420288086,1206825.0
+2022-08-16,19.258596420288086,19.275978088378906,18.77191734313965,18.77191734313965,586919.0
+2022-08-17,18.77191734313965,19.050020217895508,18.77191734313965,18.77191734313965,526253.0
+2022-08-18,18.77191734313965,18.841442108154297,18.44167137145996,18.45905113220215,399737.0
+2022-08-21,18.45905113220215,18.58072280883789,17.98975372314453,18.041898727416992,452871.0
+2022-08-22,17.868083953857422,17.920228958129883,17.607362747192383,17.833322525024414,541859.0
+2022-08-23,17.624744415283203,17.815940856933594,16.877344131469727,16.877344131469727,704439.0
+2022-08-24,16.859962463378906,16.929487228393555,16.321138381958008,16.755674362182617,515277.0
+2022-08-25,16.773056030273438,17.172828674316406,16.773056030273438,17.068540573120117,500872.0
+2022-08-28,16.773056030273438,17.433549880981445,16.703529357910156,17.329261779785156,572535.0
+2022-08-29,17.381404876708984,17.659507751464844,17.381404876708984,17.433549880981445,513465.0
+2022-08-30,17.450931549072266,18.198331832885742,17.450931549072266,17.676889419555664,1160460.0
+2022-08-31,17.642126083374023,17.885465621948242,17.259735107421875,17.259735107421875,482330.0
+2022-09-01,17.259735107421875,17.311878204345703,16.999013900756836,17.120683670043945,303405.0
+2022-09-04,17.033777236938477,17.294498443603516,16.946870803833008,17.138065338134766,227183.0
+2022-09-05,17.085920333862305,17.711652755737305,17.051158905029297,17.120683670043945,496817.0
+2022-09-06,17.138065338134766,17.277116775512695,16.599241256713867,16.599241256713867,327426.0
+2022-09-07,16.773056030273438,16.773056030273438,15.643263816833496,16.16470718383789,469567.0
+2022-09-08,16.338520050048828,16.442808151245117,16.18208885192871,16.442808151245117,229597.0
+2022-09-11,16.634004592895508,17.068540573120117,16.599241256713867,16.773056030273438,473446.0
+2022-09-12,17.016395568847656,17.572599411010742,16.946870803833008,17.294498443603516,920090.0
+2022-09-13,17.416168212890625,17.555219650268555,17.207590103149414,17.381404876708984,526830.0
+2022-09-14,17.068540573120117,17.207590103149414,16.946870803833008,17.207590103149414,313571.0
+2022-09-15,17.294498443603516,17.294498443603516,16.56447982788086,17.033777236938477,359370.0
+2022-09-18,16.56447982788086,16.72091293334961,15.764933586120605,15.81707763671875,796650.0
+2022-09-19,15.903985977172852,15.921366691589355,15.278255462646484,15.295636177062988,533969.0
+2022-09-20,15.469449996948242,16.442808151245117,14.89586353302002,14.91324520111084,2990012.0
+2022-09-21,14.91324520111084,15.017534255981445,14.6525239944458,14.791576385498047,792087.0
+2022-09-25,14.287514686584473,14.687287330627441,14.165844917297363,14.339658737182617,668346.0
+2022-09-26,14.339658737182617,15.000151634216309,14.252752304077148,14.948007583618164,886305.0
+2022-09-27,14.77419376373291,15.260873794555664,14.77419376373291,15.243492126464844,452310.0
+2022-09-28,15.382542610168457,16.755674362182617,15.208728790283203,16.651386260986328,1368769.0
+2022-09-29,16.651386260986328,17.068540573120117,16.42542839050293,16.616622924804688,1302460.0
+2022-10-02,16.790437698364258,17.103303909301758,16.738292694091797,16.999013900756836,629684.0
+2022-10-03,17.051158905029297,17.381404876708984,17.051158905029297,17.294498443603516,601213.0
+2022-10-04,17.294498443603516,17.294498443603516,17.294498443603516,17.294498443603516,0.0
+2022-10-05,17.8507022857666,18.56334114074707,17.729032516479492,18.25047492980957,1735649.0
+2022-10-06,18.26785659790039,18.841442108154297,18.26785659790039,18.598102569580078,999343.0
+2022-10-09,18.52857780456543,18.702392578125,17.98975372314453,18.25047492980957,727830.0
+2022-10-10,18.21571159362793,18.63286590576172,18.1635684967041,18.42428970336914,926713.0
+2022-10-11,18.49381446838379,18.78929901123047,18.44167137145996,18.56334114074707,583153.0
+2022-10-12,18.598102569580078,18.754535675048828,18.51119613647461,18.66762924194336,377151.0
+2022-10-13,18.68501091003418,18.68501091003418,17.815940856933594,17.815940856933594,452986.0
+2022-10-16,17.729032516479492,17.781177520751953,17.294498443603516,17.381404876708984,461826.0
+2022-10-17,17.537837982177734,17.902847290039062,17.450931549072266,17.729032516479492,465644.0
+2022-10-18,17.902847290039062,18.354764938354492,17.902847290039062,18.33738136291504,476931.0
+2022-10-19,18.30261993408203,18.51119613647461,18.23309326171875,18.32000160217285,291666.0
+2022-10-20,18.51119613647461,18.910968780517578,18.32000160217285,18.51119613647461,822416.0
+2022-10-23,18.68501091003418,19.310741424560547,18.68501091003418,19.275978088378906,1506317.0
+2022-10-24,19.293359756469727,20.005996704101562,19.067401885986328,19.814802169799805,1859495.0
+2022-10-25,19.832183837890625,20.09290313720703,18.945730209350586,18.945730209350586,1020418.0
+2022-10-26,18.858823776245117,19.780038833618164,18.841442108154297,19.415029525756836,1024187.0
+2022-10-27,19.554080963134766,20.023378372192383,18.598102569580078,18.598102569580078,1037356.0
+2022-10-30,18.77191734313965,19.675750732421875,18.77191734313965,19.11954689025879,782966.0
+2022-10-31,19.11954689025879,19.11954689025879,19.11954689025879,19.11954689025879,0.0
+2022-11-01,19.814802169799805,19.988616943359375,19.432411193847656,19.745275497436523,1108297.0
+2022-11-02,19.640987396240234,19.727895736694336,18.63286590576172,18.997875213623047,975765.0
+2022-11-03,19.293359756469727,19.293359756469727,18.68501091003418,18.719772338867188,507365.0
+2022-11-06,18.754535675048828,19.206453323364258,18.754535675048828,18.997875213623047,463094.0
+2022-11-07,18.96311378479004,18.96311378479004,18.42428970336914,18.54595947265625,321197.0
+2022-11-08,18.49381446838379,18.49381446838379,17.346641540527344,17.607362747192383,1627096.0
+2022-11-09,17.711652755737305,17.868083953857422,17.468311309814453,17.520456314086914,439355.0
+2022-11-10,17.329261779785156,17.329261779785156,16.5123348236084,16.56447982788086,770510.0
+2022-11-13,16.912107467651367,16.912107467651367,16.599241256713867,16.859962463378906,437858.0
+2022-11-14,16.859962463378906,17.294498443603516,16.807819366455078,17.155447006225586,727728.0
+2022-11-15,18.25047492980957,18.858823776245117,18.1635684967041,18.858823776245117,2839027.0
+2022-11-16,19.032638549804688,19.727895736694336,18.00713539123535,18.30261993408203,2759920.0
+2022-11-17,18.30261993408203,18.40690803527832,17.815940856933594,17.833322525024414,843925.0
+2022-11-20,17.815940856933594,17.815940856933594,17.485692977905273,17.503074645996094,510628.0
+2022-11-21,17.485692977905273,17.920228958129883,16.946870803833008,17.277116775512695,823547.0
+2022-11-22,17.364023208618164,17.642126083374023,17.242353439331055,17.259735107421875,352344.0
+2022-11-24,17.277116775512695,17.277116775512695,16.40804672241211,16.5123348236084,722724.0
+2022-11-27,16.5123348236084,16.52971649169922,15.956130027770996,15.956130027770996,189828.0
+2022-11-28,15.956130027770996,16.599241256713867,15.782316207885742,16.54709815979004,380545.0
+2022-11-29,16.651386260986328,16.859962463378906,16.52971649169922,16.634004592895508,359027.0
+2022-11-30,16.634004592895508,16.825199127197266,16.54709815979004,16.68614959716797,218166.0
+2022-12-01,16.859962463378906,16.999013900756836,16.651386260986328,16.68614959716797,218120.0
+2022-12-04,16.72091293334961,17.016395568847656,16.5123348236084,16.5123348236084,207466.0
+2022-12-05,16.5123348236084,16.5123348236084,16.16470718383789,16.16470718383789,223948.0
+2022-12-06,16.077800750732422,16.321138381958008,15.81707763671875,16.12994384765625,205832.0
+2022-12-07,16.338520050048828,16.42542839050293,16.077800750732422,16.21685028076172,200995.0
+2022-12-08,16.321138381958008,16.338520050048828,16.12994384765625,16.30375862121582,166172.0
+2022-12-11,16.16470718383789,16.286376953125,16.09518051147461,16.23423194885254,179094.0
+2022-12-12,15.695408821105957,15.747552871704102,15.469449996948242,15.504213333129883,305941.0
+2022-12-13,15.730171203613281,15.921366691589355,15.573739051818848,15.625883102416992,225308.0
+2022-12-14,15.643263816833496,16.1994686126709,15.643263816833496,15.85184097290039,331130.0
+2022-12-15,15.834460258483887,16.11256217956543,15.834460258483887,16.11256217956543,165196.0
+2022-12-18,15.990893363952637,16.68614959716797,15.990893363952637,16.338520050048828,263227.0
+2022-12-19,16.442808151245117,16.442808151245117,15.85184097290039,15.85184097290039,217594.0
+2022-12-20,16.18208885192871,16.42542839050293,16.00827407836914,16.40804672241211,473233.0
+2022-12-21,16.5123348236084,18.00713539123535,16.39066505432129,17.642126083374023,1336476.0
+2022-12-22,17.902847290039062,18.07666015625,17.294498443603516,17.468311309814453,565597.0
+2022-12-25,17.242353439331055,17.277116775512695,16.877344131469727,16.877344131469727,373618.0
+2022-12-26,16.755674362182617,16.790437698364258,16.321138381958008,16.321138381958008,317731.0
+2022-12-27,16.321138381958008,16.68614959716797,16.321138381958008,16.52971649169922,348053.0
+2022-12-28,16.599241256713867,16.599241256713867,16.286376953125,16.338520050048828,167728.0
+2022-12-29,16.52971649169922,16.773056030273438,16.442808151245117,16.616622924804688,265570.0
+2023-01-01,16.634004592895508,16.807819366455078,16.634004592895508,16.773056030273438,195612.0
+2023-01-02,16.773056030273438,17.033777236938477,16.773056030273438,16.929487228393555,361999.0
+2023-01-03,16.929487228393555,16.929487228393555,16.929487228393555,16.929487228393555,0.0
+2023-01-04,17.364023208618164,17.416168212890625,16.703529357910156,16.773056030273438,570161.0
+2023-01-05,16.68614959716797,16.999013900756836,16.651386260986328,16.790437698364258,306260.0
+2023-01-08,17.051158905029297,17.294498443603516,16.894725799560547,17.207590103149414,402229.0
+2023-01-09,17.294498443603516,17.537837982177734,17.294498443603516,17.398786544799805,459011.0
+2023-01-10,17.398786544799805,17.503074645996094,17.120683670043945,17.138065338134766,392817.0
+2023-01-11,17.277116775512695,17.294498443603516,17.068540573120117,17.085920333862305,318813.0
+2023-01-12,17.138065338134766,17.259735107421875,17.051158905029297,17.207590103149414,372959.0
+2023-01-15,17.207590103149414,17.207590103149414,17.207590103149414,17.207590103149414,0.0
+2023-01-16,16.981632232666016,17.068540573120117,16.859962463378906,16.929487228393555,277364.0
+2023-01-17,16.877344131469727,16.877344131469727,16.616622924804688,16.651386260986328,305489.0
+2023-01-18,16.877344131469727,16.877344131469727,16.616622924804688,16.651386260986328,305489.0
+2023-01-19,16.66876792907715,16.68614959716797,16.442808151245117,16.54709815979004,363823.0
+2023-01-22,16.54709815979004,16.54709815979004,16.54709815979004,16.54709815979004,0.0
+2023-01-23,16.581859588623047,16.651386260986328,16.286376953125,16.321138381958008,787572.0
+2023-01-24,16.37328338623047,16.42542839050293,16.30375862121582,16.30375862121582,521507.0
+2023-01-25,16.25161361694336,16.460189819335938,16.1994686126709,16.40804672241211,697719.0
+2023-01-26,16.460189819335938,16.773056030273438,16.460189819335938,16.616622924804688,1525301.0
+2023-01-29,16.859962463378906,16.912107467651367,16.54709815979004,16.616622924804688,668163.0
+2023-01-30,16.616622924804688,16.68614959716797,16.30375862121582,16.460189819335938,590038.0
+2023-01-31,16.460189819335938,16.599241256713867,16.37328338623047,16.39066505432129,345763.0
+2023-02-01,16.54709815979004,16.703529357910156,16.338520050048828,16.634004592895508,648948.0
+2023-02-02,16.755674362182617,17.016395568847656,16.634004592895508,16.66876792907715,1771443.0
+2023-02-05,16.66876792907715,16.66876792907715,16.30375862121582,16.30375862121582,402171.0
+2023-02-06,16.30375862121582,16.54709815979004,16.23423194885254,16.5123348236084,476824.0
+2023-02-07,16.599241256713867,16.616622924804688,16.321138381958008,16.321138381958008,355264.0
+2023-02-08,16.442808151245117,16.477571487426758,16.321138381958008,16.442808151245117,276348.0
+2023-02-09,16.42542839050293,16.634004592895508,16.35590171813965,16.42542839050293,560844.0
+2023-02-12,16.42542839050293,16.42542839050293,16.42542839050293,16.42542839050293,0.0
+2023-02-13,16.321138381958008,16.581859588623047,16.321138381958008,16.54709815979004,483642.0
+2023-02-14,16.56447982788086,16.56447982788086,16.40804672241211,16.40804672241211,250617.0
+2023-02-15,16.40804672241211,16.894725799560547,16.37328338623047,16.894725799560547,1187077.0
+2023-02-16,16.946870803833008,17.120683670043945,16.616622924804688,16.616622924804688,1174749.0
+2023-02-19,16.52971649169922,16.755674362182617,16.442808151245117,16.54709815979004,483341.0
+2023-02-20,16.599241256713867,16.599241256713867,16.338520050048828,16.37328338623047,359231.0
+2023-02-21,16.37328338623047,16.5123348236084,16.286376953125,16.37328338623047,241117.0
+2023-02-23,16.26899528503418,16.30375862121582,16.14732551574707,16.26899528503418,211784.0
+2023-02-26,16.42542839050293,16.42542839050293,15.938748359680176,15.938748359680176,272878.0
+2023-02-27,15.903985977172852,16.1994686126709,15.903985977172852,16.1994686126709,300017.0
+2023-02-28,16.12994384765625,16.286376953125,16.09518051147461,16.16470718383789,308589.0
+2023-03-01,16.30375862121582,16.30375862121582,16.21685028076172,16.25161361694336,1470.0
+2023-03-02,16.338520050048828,16.477571487426758,16.25161361694336,16.37328338623047,1135.0
+2023-03-05,16.40804672241211,16.581859588623047,16.338520050048828,16.581859588623047,2159.0
+2023-03-06,16.581859588623047,16.581859588623047,16.581859588623047,16.581859588623047,0.0
+2023-03-07,16.581859588623047,16.581859588623047,16.581859588623047,16.581859588623047,0.0
+2023-03-08,16.16470718383789,16.16470718383789,15.990893363952637,15.990893363952637,1639.0
+2023-03-09,15.990893363952637,15.990893363952637,15.990893363952637,15.990893363952637,0.0
+2023-03-12,15.990893363952637,15.990893363952637,15.990893363952637,15.990893363952637,0.0
+2023-03-13,15.990893363952637,15.990893363952637,15.990893363952637,15.990893363952637,0.0
+2023-03-14,15.990893363952637,16.11256217956543,15.764933586120605,15.764933586120605,2946.0
+2023-03-15,15.660646438598633,15.660646438598633,15.243492126464844,15.243492126464844,1595.0
+2023-03-16,15.243492126464844,15.243492126464844,14.478710174560547,14.704668998718262,1879.0
+2023-03-19,14.704668998718262,14.704668998718262,14.704668998718262,14.704668998718262,0.0
+2023-03-20,14.77419376373291,15.139204025268555,14.722049713134766,15.03491497039795,3251.0
+2023-03-21,15.139204025268555,15.730171203613281,15.139204025268555,15.486831665039062,6717.0
+2023-03-22,15.486831665039062,15.764933586120605,15.365161895751953,15.504213333129883,20199.0
+2023-03-23,15.382542610168457,15.782316207885742,15.330398559570312,15.695408821105957,2049.0
+2023-03-26,15.695408821105957,15.695408821105957,15.695408821105957,15.695408821105957,0.0
+2023-03-27,15.695408821105957,15.695408821105957,15.695408821105957,15.695408821105957,0.0
+2023-03-28,15.695408821105957,15.695408821105957,15.695408821105957,15.695408821105957,0.0
+2023-03-29,16.35590171813965,17.746414184570312,16.338520050048828,17.155447006225586,10049.0
+2023-03-30,17.224971771240234,17.294498443603516,16.825199127197266,17.033777236938477,1135.0
+2023-04-02,17.033777236938477,17.033777236938477,17.033777236938477,17.033777236938477,0.0
+2023-04-03,17.555219650268555,18.77191734313965,17.503074645996094,18.12880516052246,966.0
+2023-04-04,18.30261993408203,18.82406234741211,18.11142349243164,18.37214469909668,862.0
+2023-04-05,18.37214469909668,18.702392578125,18.14618682861328,18.25047492980957,1036.0
+2023-04-06,18.45905113220215,18.45905113220215,18.041898727416992,18.041898727416992,1610.0
+2023-04-09,18.059280395507812,18.42428970336914,18.024517059326172,18.12880516052246,2301.0
+2023-04-10,18.25047492980957,18.354764938354492,18.12880516052246,18.21571159362793,900.0
+2023-04-11,18.21571159362793,18.52857780456543,17.763795852661133,17.763795852661133,1380.0
+2023-04-12,17.798559188842773,18.37214469909668,17.798559188842773,17.98975372314453,887.0
+2023-04-13,17.98975372314453,18.094043731689453,17.885465621948242,17.97237205505371,2080.0
+2023-04-16,17.902847290039062,18.6154842376709,17.902847290039062,18.6154842376709,1035.0
+2023-04-17,18.68501091003418,18.68501091003418,18.1635684967041,18.198331832885742,862.0
+2023-04-25,18.1635684967041,18.3895263671875,18.11142349243164,18.21571159362793,967.0
+2023-04-26,18.28523826599121,18.4764347076416,18.25047492980957,18.30261993408203,1426.0
+2023-04-27,18.28523826599121,18.42428970336914,18.14618682861328,18.25047492980957,6037.0
+2023-04-30,18.25047492980957,18.25047492980957,18.25047492980957,18.25047492980957,0.0
+2023-05-01,18.25047492980957,18.25047492980957,18.25047492980957,18.25047492980957,0.0
+2023-05-02,19.154308319091797,19.501935958862305,19.154308319091797,19.328121185302734,1150.0
+2023-05-03,19.275978088378906,19.797420501708984,18.858823776245117,19.536699295043945,785.0
+2023-05-04,19.258596420288086,20.145048141479492,19.258596420288086,19.293359756469727,1150.0
+2023-05-07,19.310741424560547,20.162429809570312,19.310741424560547,20.162429809570312,1274.0
+2023-05-08,20.318862915039062,20.40576934814453,20.145048141479492,20.2667179107666,1011.0
+2023-05-09,20.284099578857422,20.35362434387207,20.005996704101562,20.24933624267578,2876.0
+2023-05-10,20.2667179107666,20.82292366027832,20.179811477661133,20.179811477661133,1150.0
+2023-05-11,20.42315101623535,20.42315101623535,20.075523376464844,20.162429809570312,3095.0
+2023-05-14,20.040760040283203,20.284099578857422,20.040760040283203,20.162429809570312,1347.0
+2023-05-15,20.24933624267578,21.20531463623047,20.214574813842773,21.13578987121582,1088.0
+2023-05-16,21.118406295776367,21.257457733154297,20.51005744934082,20.77077865600586,1725.0
+2023-05-17,22.813093185424805,22.813093185424805,22.813093185424805,22.813093185424805,1277.0
+2023-05-18,23.37799072265625,24.29051399230957,22.422012329101562,22.422012329101562,744.0
+2023-05-21,22.595827102661133,23.073814392089844,21.691993713378906,22.900001525878906,5898.0
+2023-05-22,23.11726951599121,23.334535598754883,22.422012329101562,22.856548309326172,1246.0
+2023-05-23,22.856548309326172,23.247629165649414,22.595827102661133,22.94345474243164,1668.0
+2023-05-24,22.94345474243164,23.63871192932129,22.856548309326172,22.986907958984375,682.0
+2023-05-25,23.11726951599121,23.20417594909668,22.856548309326172,22.94345474243164,723.0
+2023-05-28,23.03036117553711,23.160722732543945,22.5523738861084,22.639280319213867,670.0
+2023-05-29,22.6827335357666,22.6827335357666,22.074384689331055,22.11783790588379,1725.0
+2023-05-30,22.03093147277832,22.161291122436523,21.657230377197266,21.674612045288086,978.0
+2023-05-31,21.622468948364258,21.94402313232422,21.396509170532227,21.657230377197266,1045.0
+2023-06-01,21.709375381469727,21.987476348876953,21.639848709106445,21.85711669921875,1036.0
+2023-06-04,21.94402313232422,22.465465545654297,21.94402313232422,22.29165267944336,943.0
+2023-06-05,22.29165267944336,23.11726951599121,22.204744338989258,23.11726951599121,948.0
+2023-06-06,23.29108238220215,23.899431228637695,23.247629165649414,23.595256805419922,906.0
+2023-06-07,23.68216323852539,24.02979278564453,23.11726951599121,23.20417594909668,1113.0
+2023-06-08,21.709375381469727,21.987476348876953,21.639848709106445,21.85711669921875,1378.0
+2023-06-11,22.769641876220703,23.334535598754883,22.6827335357666,22.726186752319336,1030.0
+2023-06-12,22.769641876220703,23.37799072265625,22.726186752319336,23.11726951599121,1150.0
+2023-06-13,23.20417594909668,23.334535598754883,22.726186752319336,22.900001525878906,1438.0
+2023-06-14,22.900001525878906,22.900001525878906,22.465465545654297,22.595827102661133,823.0
+2023-06-15,22.595827102661133,22.813093185424805,22.5523738861084,22.595827102661133,2012.0
+2023-06-18,22.595827102661133,22.6827335357666,21.77021026611328,21.813663482666016,1282.0
+2023-06-19,21.813663482666016,22.074384689331055,21.691993713378906,21.726755142211914,346477.0
+2023-06-20,21.726755142211914,22.900001525878906,21.587705612182617,22.900001525878906,993588.0
+2023-06-21,22.94345474243164,23.160722732543945,22.595827102661133,22.595827102661133,382634.0
+2023-06-22,22.595827102661133,22.900001525878906,22.248199462890625,22.769641876220703,318186.0
+2023-07-02,22.813093185424805,23.20417594909668,22.726186752319336,23.160722732543945,444456.0
+2023-07-03,23.20417594909668,23.63871192932129,22.639280319213867,23.03036117553711,738163.0
+2023-07-04,23.03036117553711,23.334535598754883,22.813093185424805,23.073814392089844,491449.0
+2023-07-05,23.29108238220215,24.333967208862305,23.20417594909668,24.29051399230957,1649604.0
+2023-07-06,24.29051399230957,24.638141632080078,23.855979919433594,24.073246002197266,1473234.0
+2023-07-09,24.11669921875,24.76850128173828,24.073246002197266,24.420873641967773,1132259.0
+2023-07-10,24.681594848632812,25.20303726196289,24.46432876586914,24.81195640563965,1375416.0
+2023-07-11,24.855409622192383,25.46375846862793,24.55123519897461,24.81195640563965,1109221.0
+2023-07-12,24.81195640563965,24.94231605529785,24.02979278564453,24.29051399230957,819969.0
+2023-07-13,24.29051399230957,24.507780075073242,23.725618362426758,23.855979919433594,814046.0
+2023-07-16,23.855979919433594,24.507780075073242,23.725618362426758,24.247060775756836,721839.0
+2023-07-17,24.507780075073242,24.507780075073242,24.11669921875,24.507780075073242,666137.0
+2023-07-18,24.681594848632812,25.02922248840332,23.812524795532227,23.942886352539062,1070393.0
+2023-07-19,23.855979919433594,24.073246002197266,23.29108238220215,23.334535598754883,808498.0
+2023-07-20,23.334535598754883,23.421443939208984,22.508920669555664,22.856548309326172,1373033.0
+2023-07-23,22.856548309326172,23.03036117553711,22.422012329101562,22.595827102661133,473922.0
+2023-07-24,22.639280319213867,22.769641876220703,22.378559112548828,22.508920669555664,329845.0
+2023-07-25,22.508920669555664,22.6827335357666,22.204744338989258,22.378559112548828,343545.0
+2023-07-26,22.161291122436523,22.813093185424805,21.813663482666016,22.769641876220703,816746.0
+2023-07-27,22.726186752319336,22.856548309326172,22.335105895996094,22.422012329101562,391701.0
+2023-07-30,22.422012329101562,22.769641876220703,22.248199462890625,22.5523738861084,338603.0
+2023-07-31,22.422012329101562,22.5523738861084,22.074384689331055,22.074384689331055,205734.0
+2023-08-01,22.508920669555664,22.5523738861084,22.03093147277832,22.248199462890625,434608.0
+2023-08-02,22.074384689331055,22.29165267944336,21.605087280273438,21.657230377197266,624283.0
+2023-08-03,21.552942276000977,22.074384689331055,21.500797271728516,21.85711669921875,471640.0
+2023-08-06,21.987476348876953,21.987476348876953,21.413890838623047,21.448654174804688,443233.0
+2023-08-07,21.379127502441406,21.587705612182617,20.857685089111328,20.94459342956543,620466.0
+2023-08-08,20.82292366027832,21.344364166259766,20.82292366027832,21.292221069335938,225173.0
+2023-08-09,21.292221069335938,21.657230377197266,21.08364486694336,21.657230377197266,266189.0
+2023-08-10,21.500797271728516,21.987476348876953,21.379127502441406,21.379127502441406,340894.0
+2023-08-13,21.587705612182617,21.587705612182617,21.292221069335938,21.379127502441406,171284.0
+2023-08-14,21.535560607910156,21.535560607910156,21.170551300048828,21.18793296813965,172012.0
+2023-08-15,21.08364486694336,21.518178939819336,21.08364486694336,21.431272506713867,324239.0
+2023-08-16,21.431272506713867,21.500797271728516,21.118406295776367,21.118406295776367,148500.0
+2023-08-17,21.10102653503418,21.18793296813965,20.857685089111328,21.014118194580078,209022.0
+2023-08-20,20.94459342956543,21.326984405517578,20.857685089111328,21.170551300048828,136427.0
+2023-08-21,21.153169631958008,21.274839401245117,20.857685089111328,20.89244842529297,199539.0
+2023-08-22,20.857685089111328,20.996736526489258,20.596965789794922,20.857685089111328,261892.0
+2023-08-23,20.857685089111328,21.13578987121582,20.77077865600586,20.82292366027832,216847.0
+2023-08-24,20.82292366027832,20.94459342956543,20.77077865600586,20.857685089111328,146679.0
+2023-08-27,20.78816032409668,21.10102653503418,20.78816032409668,20.89244842529297,217861.0
+2023-08-28,20.996736526489258,21.379127502441406,20.857685089111328,21.0314998626709,496408.0
+2023-08-29,21.240076065063477,21.326984405517578,20.90983009338379,20.90983009338379,325920.0
+2023-08-30,20.89244842529297,21.118406295776367,20.89244842529297,21.06626319885254,173346.0
+2023-08-31,21.18793296813965,21.587705612182617,21.08364486694336,21.448654174804688,916799.0
+2023-09-03,21.587705612182617,22.248199462890625,21.535560607910156,22.248199462890625,932472.0
+2023-09-04,22.29165267944336,22.422012329101562,21.726755142211914,21.85711669921875,631853.0
+2023-09-05,22.074384689331055,22.074384689331055,21.431272506713867,21.552942276000977,416217.0
+2023-09-06,21.448654174804688,21.987476348876953,21.431272506713867,21.813663482666016,564392.0
+2023-09-07,21.85711669921875,22.03093147277832,21.118406295776367,21.118406295776367,517274.0
+2023-09-10,21.118406295776367,21.118406295776367,21.118406295776367,21.118406295776367,0.0
+2023-09-11,21.118406295776367,22.986907958984375,21.118406295776367,22.595827102661133,2253779.0
+2023-09-12,22.726186752319336,22.856548309326172,22.074384689331055,22.074384689331055,863495.0
+2023-09-13,22.29165267944336,22.5523738861084,21.987476348876953,22.074384689331055,396744.0
+2023-09-14,22.074384689331055,22.5523738861084,21.77021026611328,22.378559112548828,437612.0
+2023-09-17,22.378559112548828,22.378559112548828,22.378559112548828,22.378559112548828,0.0
+2023-09-18,23.551803588867188,23.68216323852539,22.03093147277832,22.161291122436523,1135949.0
+2023-09-19,22.11783790588379,22.813093185424805,21.900569915771484,22.5523738861084,621876.0
+2023-09-20,22.769641876220703,23.247629165649414,22.5523738861084,22.813093185424805,837535.0
+2023-09-21,22.94345474243164,23.160722732543945,22.595827102661133,22.94345474243164,433624.0
+2023-09-25,22.94345474243164,23.11726951599121,22.161291122436523,22.248199462890625,475043.0
+2023-09-26,22.161291122436523,22.508920669555664,21.726755142211914,22.508920669555664,375748.0
+2023-09-27,22.508920669555664,23.247629165649414,22.29165267944336,23.160722732543945,576733.0
+2023-09-28,23.29108238220215,23.46489715576172,22.813093185424805,22.813093185424805,628583.0
+2023-10-01,22.813093185424805,22.813093185424805,22.813093185424805,22.813093185424805,0.0
+2023-10-02,22.986907958984375,23.160722732543945,22.11783790588379,22.248199462890625,611696.0
+2023-10-03,22.11783790588379,22.29165267944336,21.726755142211914,21.726755142211914,588029.0
+2023-10-04,21.622468948364258,21.813663482666016,21.13578987121582,21.13578987121582,523516.0
+2023-10-05,21.118406295776367,21.344364166259766,20.92721176147461,20.96197509765625,332265.0
+2023-10-08,20.94459342956543,20.96197509765625,19.797420501708984,19.797420501708984,542118.0
+2023-10-09,19.554080963134766,20.284099578857422,19.554080963134766,19.988616943359375,390161.0
+2023-10-10,20.058141708374023,20.40576934814453,19.554080963134766,19.554080963134766,666821.0
+2023-10-11,19.554080963134766,19.727895736694336,18.25047492980957,18.42428970336914,950200.0
+2023-10-12,18.42428970336914,18.96311378479004,18.42428970336914,18.80668067932129,500372.0
+2023-10-15,18.77191734313965,18.980493545532227,18.56334114074707,18.6154842376709,128042.0
+2023-10-16,19.032638549804688,19.293359756469727,18.719772338867188,19.102163314819336,239478.0
+2023-10-17,19.136926651000977,19.432411193847656,18.9283504486084,19.015256881713867,351138.0
+2023-10-18,19.015256881713867,19.206453323364258,18.841442108154297,19.11954689025879,282997.0
+2023-10-19,19.102163314819336,19.206453323364258,18.73715591430664,18.73715591430664,180864.0
+2023-10-22,18.66762924194336,18.719772338867188,17.902847290039062,17.98975372314453,346245.0
+2023-10-23,17.97237205505371,18.26785659790039,17.207590103149414,17.294498443603516,387357.0
+2023-10-24,17.294498443603516,17.555219650268555,16.077800750732422,16.66876792907715,867467.0
+2023-10-25,16.68614959716797,17.676889419555664,16.634004592895508,17.433549880981445,605409.0
+2023-10-26,17.624744415283203,17.729032516479492,17.085920333862305,17.624744415283203,417281.0
+2023-10-29,17.555219650268555,17.885465621948242,17.468311309814453,17.572599411010742,188408.0
+2023-10-30,17.572599411010742,17.781177520751953,17.468311309814453,17.520456314086914,533823.0
+2023-10-31,17.69426918029785,17.902847290039062,17.555219650268555,17.69426918029785,235643.0
+2023-11-01,17.885465621948242,18.11142349243164,17.642126083374023,18.07666015625,617700.0
+2023-11-02,18.702392578125,18.980493545532227,18.45905113220215,18.858823776245117,1620546.0
+2023-11-05,18.980493545532227,19.415029525756836,18.702392578125,19.415029525756836,680509.0
+2023-11-06,19.432411193847656,19.640987396240234,19.11954689025879,19.136926651000977,542220.0
+2023-11-07,19.136926651000977,19.293359756469727,18.945730209350586,19.032638549804688,340345.0
+2023-11-08,19.136926651000977,19.345504760742188,18.78929901123047,18.82406234741211,423435.0
+2023-11-09,18.82406234741211,18.910968780517578,18.3895263671875,18.45905113220215,219378.0
+2023-11-12,18.26785659790039,19.050020217895508,18.26785659790039,18.858823776245117,483057.0
+2023-11-13,19.189071655273438,19.467174530029297,19.015256881713867,19.467174530029297,805121.0
+2023-11-14,19.554080963134766,20.318862915039062,19.467174530029297,19.501935958862305,906520.0
+2023-11-15,19.519317626953125,20.127666473388672,19.519317626953125,20.058141708374023,713518.0
+2023-11-16,20.162429809570312,20.23195457458496,19.814802169799805,20.005996704101562,407749.0
+2023-11-19,20.005996704101562,20.23195457458496,20.005996704101562,20.058141708374023,193964.0
+2023-11-20,20.058141708374023,21.118406295776367,20.005996704101562,20.94459342956543,936407.0
+2023-11-21,20.94459342956543,21.13578987121582,20.596965789794922,20.84030532836914,489548.0
+2023-11-22,20.90983009338379,20.90983009338379,20.440532684326172,20.77077865600586,257472.0
+2023-11-23,20.90983009338379,20.90983009338379,20.440532684326172,20.77077865600586,257472.0
+2023-11-26,21.10102653503418,21.448654174804688,21.04888153076172,21.04888153076172,320613.0
+2023-11-27,20.87506675720215,21.0314998626709,20.596965789794922,20.753398895263672,488110.0
+2023-11-28,20.596965789794922,20.84030532836914,20.51005744934082,20.84030532836914,255818.0
+2023-11-29,20.84030532836914,21.20531463623047,20.84030532836914,20.996736526489258,392388.0
+2023-11-30,21.0314998626709,21.0314998626709,20.596965789794922,20.84030532836914,310236.0
+2023-12-03,20.857685089111328,21.08364486694336,20.78816032409668,20.87506675720215,138263.0
+2023-12-04,20.90983009338379,20.97935676574707,20.753398895263672,20.84030532836914,171653.0
+2023-12-05,20.73601531982422,21.06626319885254,20.71863555908203,20.89244842529297,340734.0
+2023-12-06,20.77077865600586,21.292221069335938,20.77077865600586,20.84030532836914,362853.0
+2023-12-07,20.857685089111328,21.13578987121582,20.70125389099121,21.04888153076172,400979.0
+2023-12-10,21.274839401245117,22.422012329101562,21.257457733154297,22.378559112548828,1759107.0
+2023-12-11,22.508920669555664,22.508920669555664,21.639848709106445,21.900569915771484,848068.0
+2023-12-12,21.77021026611328,22.161291122436523,21.639848709106445,21.77021026611328,382668.0
+2023-12-13,22.422012329101562,22.465465545654297,21.900569915771484,22.03093147277832,1070625.0
+2023-12-14,22.161291122436523,22.5523738861084,21.900569915771484,22.508920669555664,596860.0
+2023-12-17,22.595827102661133,23.03036117553711,22.508920669555664,22.508920669555664,839972.0
+2023-12-18,22.422012329101562,22.813093185424805,22.161291122436523,22.378559112548828,410607.0
+2023-12-19,22.378559112548828,22.769641876220703,22.204744338989258,22.378559112548828,356568.0
+2023-12-20,22.29165267944336,22.94345474243164,22.29165267944336,22.769641876220703,613445.0
+2023-12-21,22.769641876220703,23.20417594909668,22.378559112548828,23.073814392089844,904006.0
+2023-12-24,23.247629165649414,23.68216323852539,23.20417594909668,23.46489715576172,1066534.0
+2023-12-25,23.508350372314453,23.68216323852539,23.29108238220215,23.29108238220215,460301.0
+2023-12-26,23.29108238220215,23.37799072265625,22.856548309326172,22.986907958984375,740582.0
+2023-12-27,22.986907958984375,23.46489715576172,22.856548309326172,23.37799072265625,592662.0
+2023-12-28,23.551803588867188,24.681594848632812,23.46489715576172,24.37742042541504,3761270.0
+2023-12-31,24.420873641967773,24.638141632080078,24.247060775756836,24.29051399230957,656389.0
+2024-01-01,24.2036075592041,24.420873641967773,23.986339569091797,24.11669921875,522881.0
+2024-01-02,24.333967208862305,24.725048065185547,23.812524795532227,24.420873641967773,1282039.0
+2024-01-03,24.594688415527344,25.02922248840332,23.855979919433594,23.855979919433594,1107087.0
+2024-01-04,23.899431228637695,24.594688415527344,23.63871192932129,24.29051399230957,704694.0
+2024-01-07,24.333967208862305,24.681594848632812,24.02979278564453,24.02979278564453,543235.0
+2024-01-08,23.986339569091797,24.76850128173828,23.942886352539062,24.29051399230957,1017770.0
+2024-01-09,24.2036075592041,25.594118118286133,24.2036075592041,25.55066680908203,2785311.0
+2024-01-10,25.72447967529297,27.2018985748291,25.594118118286133,26.159015655517578,4736424.0
+2024-01-11,26.245922088623047,27.592981338500977,26.245922088623047,27.46261978149414,3530937.0
+2024-01-14,27.419166564941406,28.070968627929688,26.941177368164062,27.63643455505371,2605020.0
+2024-01-15,27.72334098815918,27.81024742126465,27.028085708618164,27.332260131835938,1709592.0
+2024-01-16,27.332260131835938,27.506074905395508,26.506643295288086,26.55009651184082,1137863.0
+2024-01-17,26.28937530517578,27.028085708618164,25.985200881958008,26.419736862182617,1668591.0
+2024-01-18,26.46318817138672,26.680456161499023,25.507211685180664,25.985200881958008,1648385.0
+2024-01-21,25.985200881958008,26.593549728393555,25.767932891845703,26.072107315063477,840502.0
+2024-01-22,26.072107315063477,26.072107315063477,26.072107315063477,26.072107315063477,0.0
+2024-01-23,26.63700294494629,27.24535369873047,26.245922088623047,26.28937530517578,2625201.0
+2024-01-24,26.723909378051758,27.0715389251709,26.332828521728516,26.897724151611328,967429.0
+2024-01-25,26.897724151611328,27.0715389251709,26.37628173828125,26.680456161499023,778612.0
+2024-01-28,26.680456161499023,26.854270935058594,26.28937530517578,26.332828521728516,829599.0
+2024-01-29,26.37628173828125,26.767364501953125,25.854839324951172,25.89829444885254,1067918.0
+2024-01-30,25.985200881958008,26.072107315063477,24.638141632080078,24.94231605529785,1345570.0
+2024-01-31,24.985769271850586,26.37628173828125,24.94231605529785,25.854839324951172,1156962.0
+2024-02-01,25.854839324951172,25.985200881958008,25.246490478515625,25.333398818969727,553245.0
+2024-02-04,25.420305252075195,25.89829444885254,25.420305252075195,25.811386108398438,253745.0
+2024-02-05,25.89829444885254,27.2018985748291,25.89829444885254,26.897724151611328,1661094.0
+2024-02-06,27.2018985748291,27.288806915283203,26.332828521728516,26.46318817138672,924887.0
+2024-02-07,26.767364501953125,27.54952621459961,26.723909378051758,27.2018985748291,1886258.0
+2024-02-08,26.767364501953125,27.54952621459961,26.723909378051758,27.2018985748291,1886258.0
+2024-02-11,27.114992141723633,28.244783401489258,26.897724151611328,27.81024742126465,2377623.0
+2024-02-12,27.940608978271484,28.89658546447754,27.940608978271484,28.54895782470703,2014089.0
+2024-02-13,29.287668228149414,29.939470291137695,27.940608978271484,28.070968627929688,2739564.0
+2024-02-14,28.070968627929688,28.244783401489258,27.419166564941406,27.853702545166016,793958.0
+2024-02-15,27.853702545166016,28.5924129486084,27.766794204711914,28.070968627929688,800657.0
+2024-02-18,28.331689834594727,28.98349380493164,28.244783401489258,28.244783401489258,1186799.0
+2024-02-19,28.201330184936523,28.418596267700195,27.63643455505371,27.766794204711914,1167885.0
+2024-02-20,27.766794204711914,27.940608978271484,27.419166564941406,27.506074905395508,774082.0
+2024-02-21,27.332260131835938,27.98406219482422,26.98463249206543,27.81024742126465,819252.0
+2024-02-25,27.853702545166016,28.114423751831055,27.54952621459961,27.766794204711914,522876.0
+2024-02-26,27.81024742126465,28.027515411376953,27.288806915283203,27.72334098815918,695130.0
+2024-02-27,27.63643455505371,28.462051391601562,27.2018985748291,28.244783401489258,1052744.0
+2024-02-28,28.940040588378906,29.548389434814453,28.418596267700195,28.5924129486084,2587522.0
+2024-02-29,28.5924129486084,28.5924129486084,27.940608978271484,28.201330184936523,793730.0
+2024-03-03,28.288236618041992,28.462051391601562,27.592981338500977,27.72334098815918,538416.0
+2024-03-04,27.72334098815918,27.89715576171875,27.114992141723633,27.375713348388672,613976.0
+2024-03-05,27.375713348388672,27.375713348388672,27.375713348388672,27.375713348388672,0.0
+2024-03-06,28.462051391601562,30.113285064697266,28.157875061035156,29.98292350769043,3783690.0
+2024-03-07,30.06983184814453,31.025808334350586,29.591842651367188,30.678180694580078,2352976.0
+2024-03-10,30.504365921020508,30.98235511779785,30.15673828125,30.24364471435547,895700.0
+2024-03-11,30.851993560791016,31.286529541015625,29.939470291137695,31.112714767456055,2093686.0
+2024-03-12,31.112714767456055,31.50379753112793,30.200191497802734,30.41745948791504,1115531.0
+2024-03-13,30.374006271362305,31.721065521240234,30.374006271362305,31.373435974121094,1342398.0
+2024-03-14,31.286529541015625,31.634157180786133,30.895448684692383,31.025808334350586,556767.0
+2024-03-17,30.895448684692383,32.112144470214844,30.765087127685547,31.938331604003906,948566.0
+2024-03-18,32.112144470214844,32.155601501464844,31.50379753112793,32.06869125366211,877446.0
+2024-03-19,32.06869125366211,32.06869125366211,31.286529541015625,31.5907039642334,590517.0
+2024-03-20,31.460342407226562,33.198482513427734,31.460342407226562,32.98121643066406,1768563.0
+2024-03-21,33.0246696472168,33.50265884399414,32.54668045043945,33.06812286376953,740231.0
+2024-03-24,33.06812286376953,33.41575241088867,32.19905471801758,32.98121643066406,483413.0
+2024-03-25,32.372867584228516,33.06812286376953,31.851425170898438,32.63358688354492,494558.0
+2024-03-26,32.54668045043945,32.677040100097656,30.895448684692383,31.025808334350586,1034865.0
+2024-03-27,30.80854034423828,31.634157180786133,30.460912704467773,31.286529541015625,529256.0
+2024-03-28,31.286529541015625,31.286529541015625,30.200191497802734,30.634727478027344,462074.0
+2024-03-31,30.634727478027344,30.634727478027344,28.853132247924805,30.026376724243164,942775.0
+2024-04-01,29.939470291137695,30.895448684692383,29.548389434814453,30.895448684692383,426738.0
+2024-04-02,31.24307632446289,31.24307632446289,29.244213104248047,30.547819137573242,959951.0
+2024-04-03,30.591272354125977,30.98235511779785,30.06983184814453,30.938901901245117,324641.0
+2024-04-04,31.112714767456055,31.199621200561523,30.41745948791504,30.765087127685547,401188.0
+2024-04-14,30.765087127685547,30.765087127685547,30.765087127685547,30.765087127685547,0.0
+2024-04-15,30.460912704467773,31.156169891357422,30.200191497802734,30.851993560791016,376726.0
+2024-04-16,30.678180694580078,30.721633911132812,29.98292350769043,30.374006271362305,461624.0
+2024-04-17,30.330551147460938,30.41745948791504,29.72220230102539,30.113285064697266,353251.0
+2024-04-18,30.06983184814453,30.330551147460938,29.635295867919922,29.89601707458496,264802.0
+2024-04-21,29.809110641479492,31.025808334350586,29.809110641479492,30.460912704467773,595260.0
+2024-04-22,30.851993560791016,30.851993560791016,29.765655517578125,30.113285064697266,490335.0
+2024-04-23,30.113285064697266,30.330551147460938,29.504934310913086,30.200191497802734,290920.0
+2024-04-24,30.24364471435547,30.287099838256836,28.940040588378906,28.98349380493164,412881.0
+2024-04-25,28.80967903137207,29.678749084472656,28.331689834594727,29.157306671142578,362470.0
+2024-04-28,29.157306671142578,29.157306671142578,29.157306671142578,29.157306671142578,0.0
+2024-04-29,28.505504608154297,29.287668228149414,28.505504608154297,29.026947021484375,118038.0
+2024-04-30,29.244213104248047,29.852563858032227,29.113853454589844,29.504934310913086,214264.0
+2024-05-01,29.374574661254883,30.591272354125977,29.374574661254883,30.547819137573242,410937.0
+2024-05-02,30.678180694580078,30.678180694580078,29.46148109436035,29.548389434814453,284961.0
+2024-05-05,29.72220230102539,29.72220230102539,29.418027877807617,29.635295867919922,93493.0
+2024-05-06,29.809110641479492,30.41745948791504,29.72220230102539,30.113285064697266,266322.0
+2024-05-07,30.15673828125,30.330551147460938,29.504934310913086,29.678749084472656,259294.0
+2024-05-08,29.678749084472656,30.06983184814453,29.548389434814453,29.98292350769043,308790.0
+2024-05-09,30.15673828125,30.547819137573242,28.80967903137207,28.940040588378906,645710.0
+2024-05-12,29.939470291137695,30.98235511779785,29.504934310913086,30.41745948791504,1325692.0
+2024-05-13,30.80854034423828,30.80854034423828,29.765655517578125,29.939470291137695,616442.0
+2024-05-14,30.24364471435547,30.330551147460938,28.98349380493164,28.98349380493164,715609.0
+2024-05-15,28.940040588378906,29.244213104248047,28.679319381713867,28.940040588378906,313830.0
+2024-05-16,28.940040588378906,29.07040023803711,27.72334098815918,27.72334098815918,429014.0
+2024-05-19,27.72334098815918,27.72334098815918,27.72334098815918,27.72334098815918,0.0
+2024-05-20,27.200000762939453,29.350000381469727,26.399999618530273,26.799999237060547,450802.0
+2024-05-21,26.850000381469727,27.299999237060547,25.850000381469727,25.899999618530273,239667.0
+2024-05-22,25.850000381469727,27.850000381469727,25.0,27.0,618759.0
+2024-05-23,26.899999618530273,27.5,26.600000381469727,27.399999618530273,241081.0
+2024-05-26,27.450000762939453,27.700000762939453,27.0,27.399999618530273,128424.0
+2024-05-27,27.399999618530273,27.549999237060547,26.799999237060547,27.350000381469727,432060.0
+2024-05-28,26.950000762939453,27.149999618530273,26.399999618530273,26.5,197585.0
+2024-05-29,26.299999237060547,26.649999618530273,26.049999237060547,26.450000762939453,251217.0
+2024-05-30,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0.0
+2024-06-02,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0.0
+2024-06-03,27.399999618530273,27.700000762939453,27.200000762939453,27.549999237060547,320954.0
+2024-06-04,27.700000762939453,29.0,27.5,27.549999237060547,1161301.0
+2024-06-05,27.700000762939453,29.0,27.049999237060547,27.75,554408.0
+2024-06-06,28.149999618530273,28.600000381469727,27.450000762939453,27.700000762939453,344970.0
+2024-06-09,27.700000762939453,28.549999237060547,27.700000762939453,28.549999237060547,286318.0
+2024-06-10,28.299999237060547,30.0,28.299999237060547,29.649999618530273,941544.0
+2024-06-11,29.700000762939453,30.600000381469727,29.549999237060547,29.850000381469727,524102.0
+2024-06-12,30.049999237060547,30.149999618530273,29.350000381469727,29.549999237060547,208387.0
+2024-06-13,29.600000381469727,29.649999618530273,28.850000381469727,29.25,80884.0
+2024-06-23,29.200000762939453,30.0,29.149999618530273,29.799999237060547,134937.0
+2024-06-24,29.899999618530273,30.75,29.899999618530273,30.649999618530273,409922.0
+2024-06-25,30.75,30.950000762939453,30.0,30.350000381469727,324095.0
+2024-06-26,30.200000762939453,31.149999618530273,30.200000762939453,30.700000762939453,241445.0
+2024-06-27,30.549999237060547,30.75,29.899999618530273,30.049999237060547,219713.0
+2024-06-30,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
+2024-07-01,29.450000762939453,30.299999237060547,29.450000762939453,29.649999618530273,215728.0
+2024-07-02,29.649999618530273,30.299999237060547,29.5,30.299999237060547,301136.0
+2024-07-03,30.350000381469727,30.850000381469727,30.0,30.75,382774.0
+2024-07-04,30.850000381469727,30.899999618530273,30.25,30.700000762939453,268615.0
+2024-07-07,30.799999237060547,31.200000762939453,30.5,31.149999618530273,395379.0
+2024-07-08,31.299999237060547,32.5,31.299999237060547,32.0,1687162.0
+2024-07-09,32.349998474121094,32.599998474121094,31.75,32.20000076293945,515751.0
+2024-07-10,32.20000076293945,32.400001525878906,31.799999237060547,32.099998474121094,266075.0
+2024-07-11,32.04999923706055,32.5,31.899999618530273,31.950000762939453,290541.0
+2024-07-14,31.950000762939453,32.20000076293945,31.299999237060547,31.450000762939453,375515.0
+2024-07-15,31.450000762939453,32.20000076293945,31.25,32.150001525878906,364349.0
+2024-07-16,32.20000076293945,32.54999923706055,31.75,31.850000381469727,360012.0
+2024-07-17,31.850000381469727,32.0,31.5,31.649999618530273,177560.0
+2024-07-18,31.5,31.799999237060547,31.0,31.100000381469727,369402.0
+2024-07-21,30.950000762939453,30.950000762939453,30.200000762939453,30.950000762939453,417343.0
+2024-07-22,30.799999237060547,31.5,30.649999618530273,31.5,228975.0
+2024-07-23,31.5,31.700000762939453,30.950000762939453,31.049999237060547,316481.0
+2024-07-24,31.049999237060547,32.25,31.0,31.950000762939453,556821.0
+2024-07-25,31.950000762939453,31.950000762939453,31.100000381469727,31.100000381469727,335924.0
+2024-07-28,30.950000762939453,31.100000381469727,29.850000381469727,30.0,686473.0
+2024-07-29,30.0,30.25,29.450000762939453,29.600000381469727,387396.0
+2024-07-30,29.5,29.5,28.649999618530273,28.799999237060547,301494.0
+2024-07-31,28.799999237060547,29.450000762939453,27.950000762939453,28.100000381469727,576243.0
+2024-08-01,28.100000381469727,28.299999237060547,27.75,27.850000381469727,283610.0
+2024-08-04,27.5,27.5,25.299999237060547,25.700000762939453,1207097.0
+2024-08-05,24.5,26.350000381469727,23.920000076293945,26.200000762939453,1618870.0
+2024-08-06,26.200000762939453,27.5,26.200000762939453,27.0,979161.0
+2024-08-07,27.299999237060547,28.799999237060547,27.200000762939453,28.5,573873.0
+2024-08-08,28.75,28.75,27.5,28.450000762939453,348822.0
+2024-08-11,28.450000762939453,29.450000762939453,28.399999618530273,29.200000762939453,527353.0
+2024-08-12,29.450000762939453,29.450000762939453,27.350000381469727,27.350000381469727,584804.0
+2024-08-13,27.399999618530273,28.25,27.200000762939453,27.200000762939453,687161.0
+2024-08-14,27.299999237060547,27.799999237060547,27.299999237060547,27.600000381469727,380455.0
+2024-08-15,27.600000381469727,28.149999618530273,27.5,27.75,535939.0
+2024-08-18,28.100000381469727,28.75,27.850000381469727,28.549999237060547,420371.0
+2024-08-19,28.600000381469727,28.850000381469727,28.25,28.649999618530273,293684.0
+2024-08-20,28.649999618530273,29.100000381469727,28.450000762939453,28.950000762939453,485528.0
+2024-08-21,28.950000762939453,28.950000762939453,28.399999618530273,28.450000762939453,294684.0
+2024-08-22,28.600000381469727,28.649999618530273,28.25,28.299999237060547,161942.0
+2024-08-25,28.549999237060547,28.850000381469727,28.399999618530273,28.450000762939453,201079.0
+2024-08-26,28.5,28.600000381469727,27.899999618530273,28.200000762939453,333230.0
+2024-08-27,28.0,28.399999618530273,27.950000762939453,27.950000762939453,147075.0
+2024-08-28,27.950000762939453,28.649999618530273,27.950000762939453,28.299999237060547,271345.0
+2024-08-29,28.450000762939453,29.200000762939453,28.450000762939453,28.75,638228.0
+2024-09-01,29.200000762939453,29.200000762939453,28.700000762939453,28.799999237060547,281329.0
+2024-09-02,28.799999237060547,29.799999237060547,28.600000381469727,29.75,611175.0
+2024-09-03,30.0,30.950000762939453,30.0,30.200000762939453,1169161.0
+2024-09-04,30.0,30.0,29.049999237060547,29.399999618530273,415336.0
+2024-09-05,29.399999618530273,29.549999237060547,28.399999618530273,28.450000762939453,449665.0
+2024-09-08,28.200000762939453,28.799999237060547,28.049999237060547,28.799999237060547,250091.0
+2024-09-09,28.600000381469727,28.799999237060547,28.399999618530273,28.5,166407.0
+2024-09-10,28.799999237060547,28.850000381469727,28.299999237060547,28.549999237060547,214584.0
+2024-09-11,28.399999618530273,28.549999237060547,27.350000381469727,27.399999618530273,460250.0
+2024-09-12,27.5,27.950000762939453,27.299999237060547,27.350000381469727,711838.0
+2024-09-15,27.799999237060547,28.100000381469727,27.299999237060547,27.600000381469727,330847.0
+2024-09-16,27.649999618530273,27.75,27.0,27.049999237060547,421151.0
+2024-09-17,27.100000381469727,27.149999618530273,26.5,26.600000381469727,275900.0
+2024-09-18,26.600000381469727,27.0,26.399999618530273,26.799999237060547,282057.0
+2024-09-19,27.049999237060547,27.649999618530273,26.649999618530273,27.399999618530273,479192.0
+2024-09-22,27.399999618530273,27.850000381469727,27.399999618530273,27.600000381469727,165905.0
+2024-09-24,27.600000381469727,27.649999618530273,27.25,27.299999237060547,183402.0
+2024-09-25,27.299999237060547,27.700000762939453,27.299999237060547,27.649999618530273,201949.0
+2024-09-26,27.649999618530273,27.899999618530273,27.399999618530273,27.5,322465.0
+2024-09-29,27.5,27.799999237060547,27.299999237060547,27.450000762939453,172230.0
+2024-09-30,27.450000762939453,27.700000762939453,26.950000762939453,27.649999618530273,300711.0
+2024-10-01,27.75,27.75,27.200000762939453,27.25,205954.0
+2024-10-02,27.25,27.25,27.25,27.25,0.0
+2024-10-03,26.850000381469727,27.100000381469727,26.049999237060547,26.5,494703.0
+2024-10-06,26.5,26.600000381469727,25.700000762939453,25.899999618530273,470778.0
+2024-10-07,25.700000762939453,26.100000381469727,25.450000762939453,25.549999237060547,399836.0
+2024-10-08,25.649999618530273,25.799999237060547,24.780000686645508,25.299999237060547,717887.0
+2024-10-09,25.399999618530273,25.399999618530273,24.940000534057617,25.0,480712.0
+2024-10-10,25.100000381469727,25.350000381469727,24.899999618530273,25.0,580009.0
+2024-10-13,25.049999237060547,26.700000762939453,25.049999237060547,26.149999618530273,1027521.0
+2024-10-14,26.600000381469727,26.700000762939453,25.850000381469727,26.25,336233.0
+2024-10-15,26.25,26.399999618530273,25.899999618530273,26.049999237060547,496664.0
+2024-10-16,26.149999618530273,26.799999237060547,25.950000762939453,26.700000762939453,620385.0
+2024-10-17,26.799999237060547,26.850000381469727,25.850000381469727,25.850000381469727,382704.0
+2024-10-20,25.899999618530273,26.100000381469727,25.600000381469727,25.899999618530273,104122.0
+2024-10-21,25.950000762939453,26.149999618530273,25.75,25.950000762939453,108171.0
+2024-10-22,25.950000762939453,26.149999618530273,25.649999618530273,25.700000762939453,341272.0
+2024-10-23,25.899999618530273,25.899999618530273,25.25,25.299999237060547,116154.0
+2024-10-24,25.299999237060547,25.600000381469727,24.959999084472656,25.0,250553.0
+2024-10-27,25.049999237060547,26.100000381469727,25.049999237060547,26.0,215975.0
+2024-10-28,26.200000762939453,26.299999237060547,26.0,26.149999618530273,122332.0
+2024-10-29,26.25,26.25,25.799999237060547,26.0,120976.0
+2024-10-30,26.100000381469727,26.75,26.049999237060547,26.600000381469727,437135.0
+2024-10-31,26.75,26.75,26.100000381469727,26.149999618530273,320190.0
+2024-11-03,26.149999618530273,26.5,25.75,25.950000762939453,539213.0
+2024-11-04,26.0,26.149999618530273,25.600000381469727,26.049999237060547,177705.0
+2024-11-05,26.25,26.350000381469727,25.649999618530273,25.899999618530273,892489.0
+2024-11-06,26.0,26.299999237060547,25.200000762939453,25.5,768303.0
+2024-11-07,25.549999237060547,25.649999618530273,24.8799991607666,24.979999542236328,999092.0
+2024-11-10,25.100000381469727,25.100000381469727,24.200000762939453,24.5,1021915.0
+2024-11-11,24.5,25.0,24.200000762939453,25.0,428164.0
+2024-11-12,25.0,25.100000381469727,24.65999984741211,24.84000015258789,425636.0
+2024-11-13,24.65999984741211,24.899999618530273,24.239999771118164,24.760000228881836,496830.0
+2024-11-14,24.760000228881836,24.899999618530273,24.31999969482422,24.559999465942383,306501.0
+2024-11-17,24.559999465942383,24.559999465942383,24.559999465942383,24.559999465942383,0.0
+2024-11-18,24.239999771118164,24.260000228881836,23.959999084472656,24.0,236415.0
+2024-11-19,24.020000457763672,24.600000381469727,24.020000457763672,24.479999542236328,237997.0
+2024-11-20,24.559999465942383,24.760000228881836,24.299999237060547,24.579999923706055,221704.0
+2024-11-21,24.700000762939453,25.25,24.440000534057617,24.860000610351562,431472.0
+2024-11-24,25.200000762939453,25.200000762939453,24.799999237060547,24.899999618530273,144975.0
+2024-11-25,24.739999771118164,24.799999237060547,24.520000457763672,24.6200008392334,140767.0
+2024-11-26,24.5,24.600000381469727,23.8799991607666,23.920000076293945,247050.0
+2024-11-27,23.8799991607666,24.0,23.540000915527344,23.719999313354492,154537.0
+2024-11-28,23.719999313354492,23.940000534057617,23.280000686645508,23.799999237060547,203094.0
+2024-12-01,23.719999313354492,23.940000534057617,23.280000686645508,23.799999237060547,203094.0
+2024-12-02,24.5,25.5,24.34000015258789,24.899999618530273,663733.0
+2024-12-03,24.899999618530273,26.100000381469727,24.81999969482422,26.0,1124875.0
+2024-12-04,26.049999237060547,26.75,25.799999237060547,26.450000762939453,1097537.0
+2024-12-05,26.5,27.100000381469727,26.299999237060547,26.899999618530273,803943.0
+2024-12-08,27.0,27.049999237060547,26.75,26.899999618530273,217121.0
+2024-12-09,26.600000381469727,27.049999237060547,26.600000381469727,26.899999618530273,171414.0
+2024-12-10,26.700000762939453,27.0,26.600000381469727,26.850000381469727,251184.0
+2024-12-11,26.700000762939453,27.350000381469727,26.700000762939453,27.049999237060547,257198.0
+2024-12-12,27.149999618530273,27.649999618530273,27.0,27.25,469068.0
+2024-12-15,27.25,27.950000762939453,27.049999237060547,27.899999618530273,562070.0
+2024-12-16,27.850000381469727,28.299999237060547,27.700000762939453,28.149999618530273,696786.0
+2024-12-17,28.149999618530273,28.600000381469727,27.899999618530273,28.049999237060547,669719.0
+2024-12-18,27.850000381469727,28.899999618530273,27.799999237060547,28.899999618530273,629196.0
+2024-12-19,28.899999618530273,28.899999618530273,27.299999237060547,28.149999618530273,731888.0
+2024-12-22,28.149999618530273,28.299999237060547,26.5,26.700000762939453,403606.0
+2024-12-23,26.649999618530273,27.549999237060547,26.5,27.399999618530273,279173.0
+2024-12-24,27.649999618530273,27.649999618530273,27.049999237060547,27.350000381469727,150266.0
+2024-12-25,27.100000381469727,27.299999237060547,26.899999618530273,26.899999618530273,126945.0
+2024-12-26,26.75,27.100000381469727,26.600000381469727,26.649999618530273,138479.0
+2024-12-29,27.0,27.0,26.25,26.350000381469727,251590.0
+2024-12-30,26.399999618530273,26.899999618530273,26.25,26.799999237060547,241813.0
+2024-12-31,26.799999237060547,27.100000381469727,26.5,27.049999237060547,165466.0
+2025-01-01,27.100000381469727,27.299999237060547,26.899999618530273,26.899999618530273,175625.0
+2025-01-02,27.049999237060547,27.799999237060547,26.950000762939453,27.649999618530273,391364.0
+2025-01-05,27.75,29.399999618530273,27.75,29.399999618530273,1211600.0
+2025-01-06,29.5,29.899999618530273,28.799999237060547,29.0,839382.0
+2025-01-07,29.0,29.649999618530273,28.850000381469727,29.299999237060547,435353.0
+2025-01-08,29.25,29.549999237060547,29.100000381469727,29.399999618530273,255104.0
+2025-01-09,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2025-01-12,28.25,28.549999237060547,27.600000381469727,27.950000762939453,437399.0
+2025-01-13,27.950000762939453,28.450000762939453,27.649999618530273,27.75,285198.0
+2025-01-14,27.899999618530273,28.0,27.600000381469727,27.799999237060547,349882.0
+2025-01-15,27.799999237060547,28.75,27.600000381469727,28.5,919374.0
+2025-01-16,28.75,29.200000762939453,28.200000762939453,29.200000762939453,683448.0
+2025-01-19,29.5,29.700000762939453,29.200000762939453,29.5,668717.0
+2025-01-20,29.5,30.850000381469727,29.299999237060547,30.299999237060547,2476780.0
+2025-01-21,30.299999237060547,30.600000381469727,29.799999237060547,30.049999237060547,588498.0
+2025-01-22,30.049999237060547,30.25,29.600000381469727,29.600000381469727,366991.0
+2025-01-23,29.299999237060547,29.850000381469727,29.25,29.549999237060547,258271.0
+2025-01-26,29.549999237060547,29.75,29.25,29.350000381469727,235312.0
+2025-01-27,29.299999237060547,29.75,29.149999618530273,29.649999618530273,349806.0
+2025-01-28,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
+2025-01-29,29.049999237060547,29.200000762939453,28.5,28.850000381469727,261097.0
+2025-01-30,28.649999618530273,29.75,28.649999618530273,29.700000762939453,461930.0
+2025-02-02,29.799999237060547,30.25,29.5,29.799999237060547,368079.0
+2025-02-03,29.799999237060547,29.799999237060547,29.25,29.350000381469727,229791.0
+2025-02-04,29.200000762939453,29.600000381469727,29.200000762939453,29.299999237060547,138889.0
+2025-02-05,29.350000381469727,29.450000762939453,28.950000762939453,29.0,166100.0
+2025-02-06,29.100000381469727,29.100000381469727,28.549999237060547,28.600000381469727,254643.0
+2025-02-09,28.5,28.950000762939453,28.5,28.600000381469727,132896.0
+2025-02-10,28.600000381469727,28.899999618530273,28.399999618530273,28.700000762939453,174377.0
+2025-02-11,28.700000762939453,28.700000762939453,28.25,28.350000381469727,232546.0
+2025-02-12,28.350000381469727,28.600000381469727,28.100000381469727,28.350000381469727,196704.0
+2025-02-13,28.25,28.700000762939453,28.0,28.5,193296.0
+2025-02-16,28.649999618530273,28.649999618530273,28.149999618530273,28.200000762939453,172200.0
+2025-02-17,28.200000762939453,29.549999237060547,28.0,29.299999237060547,714558.0
+2025-02-18,29.299999237060547,31.649999618530273,29.299999237060547,31.0,2265197.0
+2025-02-19,31.0,31.0,31.0,31.0,0.0
+2025-02-20,31.0,31.5,30.450000762939453,30.950000762939453,435372.0
+2025-02-24,30.950000762939453,31.950000762939453,30.850000381469727,31.600000381469727,893012.0
+2025-02-25,31.899999618530273,31.899999618530273,30.5,30.799999237060547,446566.0
+2025-02-26,30.850000381469727,31.399999618530273,30.549999237060547,30.950000762939453,323547.0
+2025-02-27,30.700000762939453,30.899999618530273,29.450000762939453,29.75,276882.0
+2025-03-02,29.75,30.200000762939453,28.600000381469727,28.899999618530273,205987.0
+2025-03-03,29.5,29.899999618530273,28.75,29.799999237060547,206268.0
+2025-03-04,29.899999618530273,30.75,28.450000762939453,28.950000762939453,706427.0
+2025-03-05,28.600000381469727,29.600000381469727,28.5,29.149999618530273,413544.0
+2025-03-06,29.049999237060547,29.299999237060547,28.399999618530273,28.75,309227.0
+2025-03-09,28.850000381469727,29.299999237060547,28.399999618530273,28.549999237060547,351714.0
+2025-03-10,28.549999237060547,28.75,26.850000381469727,26.850000381469727,808580.0
+2025-03-11,26.5,28.0,25.700000762939453,27.799999237060547,423539.0
+2025-03-12,27.600000381469727,29.100000381469727,27.399999618530273,28.399999618530273,401571.0
+2025-03-13,28.25,29.200000762939453,28.0,28.549999237060547,329058.0
+2025-03-16,28.850000381469727,29.950000762939453,28.649999618530273,29.799999237060547,280019.0
+2025-03-17,29.899999618530273,29.899999618530273,29.200000762939453,29.649999618530273,216408.0
+2025-03-18,29.649999618530273,29.649999618530273,28.850000381469727,29.0,197944.0
+2025-03-19,28.799999237060547,29.25,28.299999237060547,28.600000381469727,243063.0
+2025-03-20,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2025-03-23,28.850000381469727,29.450000762939453,28.850000381469727,29.350000381469727,75248.0
+2025-03-24,29.5,29.5,28.799999237060547,28.899999618530273,103809.0
+2025-03-25,29.0,29.350000381469727,28.350000381469727,28.399999618530273,162385.0
+2025-03-26,28.450000762939453,29.350000381469727,28.399999618530273,29.350000381469727,143845.0
+2025-03-27,29.399999618530273,30.0,29.049999237060547,29.799999237060547,225093.0
+2025-04-03,29.799999237060547,30.0,28.5,28.549999237060547,279289.0
+2025-04-06,26.200000762939453,27.100000381469727,26.149999618530273,26.299999237060547,330575.0
+2025-04-07,25.100000381469727,26.700000762939453,24.5,25.399999618530273,987208.0
+2025-04-08,26.5,26.950000762939453,25.5,26.700000762939453,437167.0
+2025-04-09,26.0,27.0,25.75,25.850000381469727,520565.0
+2025-04-10,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0
+2025-04-13,27.600000381469727,28.799999237060547,27.600000381469727,28.75,231593.0
+2025-04-14,28.799999237060547,29.649999618530273,28.5,28.950000762939453,733691.0
+2025-04-15,29.299999237060547,29.549999237060547,28.850000381469727,29.149999618530273,284486.0
+2025-04-16,29.149999618530273,29.149999618530273,28.600000381469727,28.850000381469727,150712.0
+2025-04-17,28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0.0
+2025-04-20,29.299999237060547,30.799999237060547,28.799999237060547,29.899999618530273,1141752.0
+2025-04-21,29.700000762939453,30.299999237060547,29.450000762939453,29.950000762939453,446003.0
+2025-04-22,29.5,30.299999237060547,29.5,30.0,542709.0
+2025-04-23,31.0,31.0,29.600000381469727,30.100000381469727,484709.0
+2025-04-24,30.0,30.399999618530273,29.899999618530273,30.25,202118.0
+2025-04-27,30.25,30.5,29.899999618530273,30.100000381469727,152801.0
+2025-04-28,30.100000381469727,30.75,29.899999618530273,30.549999237060547,397736.0
+2025-04-29,30.700000762939453,31.0,30.399999618530273,30.899999618530273,599284.0
+2025-04-30,30.899999618530273,31.549999237060547,30.25,30.700000762939453,1393443.0
+2025-05-01,30.850000381469727,30.850000381469727,29.549999237060547,29.600000381469727,446998.0
+2025-05-04,29.600000381469727,29.75,29.0,29.0,191473.0
+2025-05-05,28.899999618530273,29.399999618530273,28.700000762939453,29.299999237060547,187631.0
+2025-05-06,29.350000381469727,30.5,29.350000381469727,29.75,451734.0
+2025-05-07,29.399999618530273,29.399999618530273,27.149999618530273,27.450000762939453,2059438.0
+2025-05-08,27.5,27.549999237060547,26.549999237060547,26.950000762939453,499586.0
+2025-05-11,27.100000381469727,27.299999237060547,27.0,27.100000381469727,155234.0
+2025-05-12,27.200000762939453,28.149999618530273,27.149999618530273,28.100000381469727,625338.0
+2025-05-13,28.25,28.5,27.799999237060547,28.049999237060547,413538.0
+2025-05-14,28.299999237060547,28.5,28.100000381469727,28.299999237060547,250958.0
+2025-05-15,28.450000762939453,28.450000762939453,27.649999618530273,28.399999618530273,247764.0
+2025-05-18,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2025-05-19,27.450000762939453,27.5,27.0,27.200000762939453,226377.0
+2025-05-20,27.399999618530273,27.450000762939453,27.149999618530273,27.25,146685.0
+2025-05-21,27.25,27.600000381469727,26.950000762939453,27.200000762939453,367873.0
+2025-05-22,27.049999237060547,27.299999237060547,26.700000762939453,26.799999237060547,290005.0
+2025-05-25,26.799999237060547,27.299999237060547,26.549999237060547,26.700000762939453,139836.0
+2025-05-26,27.100000381469727,27.100000381469727,26.200000762939453,26.399999618530273,218031.0
+2025-05-27,26.299999237060547,26.5,25.649999618530273,25.649999618530273,206665.0
+2025-05-28,25.700000762939453,26.600000381469727,25.700000762939453,26.450000762939453,176698.0
+2025-05-29,26.549999237060547,27.25,26.549999237060547,27.0,256135.0
+2025-06-01,27.0,27.25,26.850000381469727,27.0,127402.0
+2025-06-02,27.0,27.299999237060547,26.799999237060547,26.950000762939453,116277.0
+2025-06-03,27.0,27.299999237060547,27.0,27.200000762939453,62309.0
+2025-06-04,27.100000381469727,27.350000381469727,26.950000762939453,27.100000381469727,148078.0
+2025-06-11,27.350000381469727,27.700000762939453,26.75,26.75,157423.0
+2025-06-12,26.5,26.5,25.450000762939453,25.549999237060547,271412.0
+2025-06-15,23.520000457763672,27.5,23.520000457763672,26.299999237060547,453543.0
+2025-06-16,27.700000762939453,27.700000762939453,26.0,26.399999618530273,468325.0
+2025-06-17,26.649999618530273,27.399999618530273,26.350000381469727,27.0,447178.0
+2025-06-18,26.399999618530273,26.700000762939453,26.149999618530273,26.450000762939453,195027.0
+2025-06-19,26.450000762939453,26.700000762939453,26.0,26.0,276984.0
+2025-06-22,26.0,26.649999618530273,25.200000762939453,25.200000762939453,348685.0
+2025-06-23,25.75,26.0,25.399999618530273,25.799999237060547,245369.0
+2025-06-24,27.0,27.100000381469727,26.350000381469727,26.899999618530273,282380.0
+2025-06-25,26.899999618530273,27.350000381469727,26.799999237060547,26.799999237060547,212499.0
+2025-06-26,26.700000762939453,27.350000381469727,26.649999618530273,27.149999618530273,197125.0
+2025-06-29,27.399999618530273,28.34000015258789,27.360000610351562,28.1200008392334,503496.0
+2025-06-30,28.3799991607666,28.3799991607666,27.719999313354492,27.81999969482422,317067.0
+2025-07-01,27.799999237060547,28.34000015258789,27.739999771118164,27.84000015258789,297746.0
+2025-07-02,27.81999969482422,28.15999984741211,27.739999771118164,27.899999618530273,161615.0
+2025-07-03,27.700000762939453,27.8799991607666,27.3799991607666,27.5,287384.0
+2025-07-06,27.600000381469727,27.719999313354492,27.399999618530273,27.540000915527344,188385.0
+2025-07-07,27.579999923706055,28.139999389648438,27.299999237060547,27.760000228881836,278550.0
+2025-07-08,27.600000381469727,28.0,27.360000610351562,27.420000076293945,184738.0
+2025-07-09,27.360000610351562,27.600000381469727,27.239999771118164,27.31999969482422,159425.0
+2025-07-10,27.479999542236328,28.31999969482422,27.360000610351562,28.020000457763672,311188.0
+2025-07-13,28.059999465942383,28.780000686645508,28.059999465942383,28.139999389648438,596198.0
+2025-07-14,28.200000762939453,29.780000686645508,27.600000381469727,29.399999618530273,1373142.0
+2025-07-15,29.420000076293945,29.559999465942383,28.739999771118164,29.260000228881836,1000997.0
+2025-07-16,29.5,29.559999465942383,28.31999969482422,28.6200008392334,515620.0
+2025-07-17,28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0.0
+2025-07-20,29.0,29.0,28.15999984741211,28.260000228881836,277861.0
+2025-07-21,28.260000228881836,28.260000228881836,27.799999237060547,28.0,121999.0
+2025-07-22,27.940000534057617,28.200000762939453,27.200000762939453,27.34000015258789,202460.0
+2025-07-23,27.31999969482422,28.559999465942383,27.200000762939453,28.31999969482422,201868.0
+2025-07-24,28.3799991607666,28.6200008392334,27.899999618530273,28.0,141379.0
+2025-07-27,28.0,28.020000457763672,27.399999618530273,27.399999618530273,199984.0
+2025-07-28,27.399999618530273,28.34000015258789,27.0,27.360000610351562,296948.0
+2025-07-29,27.299999237060547,27.459999084472656,26.899999618530273,27.15999984741211,186270.0
+2025-07-30,27.0,27.15999984741211,26.700000762939453,26.899999618530273,152685.0
+2025-07-31,26.899999618530273,27.360000610351562,26.799999237060547,26.899999618530273,205490.0
+2025-08-03,26.5,27.0,26.219999313354492,27.0,213768.0
+2025-08-04,27.0,27.600000381469727,26.719999313354492,27.260000228881836,216922.0
+2025-08-05,27.360000610351562,27.760000228881836,27.15999984741211,27.520000457763672,288611.0
+2025-08-06,27.780000686645508,27.959999084472656,27.68000030517578,27.959999084472656,147574.0
+2025-08-07,28.100000381469727,28.479999542236328,27.760000228881836,27.899999618530273,288854.0
+2025-08-10,27.899999618530273,27.899999618530273,27.639999389648438,27.760000228881836,102990.0
+2025-08-11,27.959999084472656,27.959999084472656,27.200000762939453,27.200000762939453,107560.0
+2025-08-12,26.920000076293945,28.34000015258789,26.920000076293945,27.700000762939453,385524.0
+2025-08-13,28.100000381469727,28.100000381469727,27.3799991607666,27.399999618530273,96066.0
+2025-08-14,27.399999618530273,27.6200008392334,27.280000686645508,27.399999618530273,87211.0
+2025-08-17,27.540000915527344,28.34000015258789,27.360000610351562,27.979999542236328,175890.0
+2025-08-18,28.260000228881836,28.8799991607666,27.959999084472656,28.6200008392334,460945.0
+2025-08-19,28.559999465942383,28.559999465942383,27.940000534057617,28.18000030517578,161448.0
+2025-08-20,28.34000015258789,28.34000015258789,27.700000762939453,27.700000762939453,144421.0
+2025-08-21,28.5,28.68000030517578,27.200000762939453,27.200000762939453,577781.0
+2025-08-24,27.200000762939453,27.579999923706055,26.959999084472656,27.1200008392334,239062.0
+2025-08-25,27.360000610351562,27.360000610351562,27.100000381469727,27.139999389648438,106054.0
+2025-08-26,27.540000915527344,27.540000915527344,26.899999618530273,27.15999984741211,119531.0
+2025-08-27,27.15999984741211,27.420000076293945,27.040000915527344,27.219999313354492,99373.0
+2025-08-28,27.139999389648438,27.200000762939453,27.0,27.0,68253.0
+2025-08-31,27.020000457763672,27.15999984741211,26.5,26.5,112074.0
+2025-09-01,26.479999542236328,26.739999771118164,26.399999618530273,26.65999984741211,46488.0
+2025-09-02,26.760000228881836,27.079999923706055,26.18000030517578,26.979999542236328,126917.0
+2025-09-03,26.979999542236328,27.1200008392334,26.700000762939453,26.739999771118164,92560.0
+2025-09-04,26.739999771118164,26.81999969482422,26.459999084472656,26.540000915527344,92216.0
diff --git a/data/1321.csv b/data/1321.csv
new file mode 100644
index 0000000000000000000000000000000000000000..63fcd5ddc74543612ae6ca83161c3f50c424ee90
--- /dev/null
+++ b/data/1321.csv
@@ -0,0 +1,882 @@
+date,open,high,low,close,volume
+2022-02-17,55.46666717529297,55.733333587646484,53.33333206176758,53.400001525878906,2025583.0
+2022-02-20,53.33333206176758,53.599998474121094,51.33333206176758,51.46666717529297,1211755.0
+2022-02-21,51.53333282470703,52.20000076293945,50.79999923706055,51.06666564941406,857068.0
+2022-02-23,50.93333435058594,55.599998474121094,50.53333282470703,54.46666717529297,3329920.0
+2022-02-24,53.0,53.599998474121094,51.666664123535156,52.0,1488916.0
+2022-02-27,53.86666488647461,53.86666488647461,52.06666564941406,52.33333206176758,666774.0
+2022-02-28,52.33333206176758,52.666664123535156,51.86666488647461,51.93333435058594,594448.0
+2022-03-01,52.0,54.266666412353516,51.86666488647461,52.53333282470703,1245604.0
+2022-03-02,52.599998474121094,52.733333587646484,51.666664123535156,51.666664123535156,506326.0
+2022-03-03,51.733333587646484,52.0,51.0,51.20000076293945,388437.0
+2022-03-06,51.53333282470703,51.93333435058594,51.133331298828125,51.266666412353516,336493.0
+2022-03-07,51.33333206176758,51.33333206176758,50.06666564941406,50.666664123535156,525597.0
+2022-03-08,50.666664123535156,52.46666717529297,50.46666717529297,51.733333587646484,703422.0
+2022-03-09,52.20000076293945,54.20000076293945,52.133331298828125,52.599998474121094,1733119.0
+2022-03-10,52.93333435058594,53.599998474121094,52.33333206176758,52.53333282470703,381087.0
+2022-03-13,52.599998474121094,53.06666564941406,52.06666564941406,52.06666564941406,227221.0
+2022-03-14,52.0,52.0,50.79999923706055,50.93333435058594,407821.0
+2022-03-15,51.0,51.266666412353516,50.133331298828125,50.20000076293945,247998.0
+2022-03-16,50.33333206176758,51.20000076293945,50.20000076293945,50.93333435058594,241612.0
+2022-03-17,50.53333282470703,50.79999923706055,50.33333206176758,50.599998474121094,145677.0
+2022-03-20,50.666664123535156,51.133331298828125,50.666664123535156,50.666664123535156,158808.0
+2022-03-21,50.733333587646484,50.79999923706055,50.33333206176758,50.46666717529297,143350.0
+2022-03-22,50.46666717529297,50.46666717529297,49.93333435058594,50.0,175227.0
+2022-03-23,50.06666564941406,50.400001525878906,49.93333435058594,50.266666412353516,172486.0
+2022-03-24,50.266666412353516,51.86666488647461,50.133331298828125,51.0,653001.0
+2022-03-27,51.06666564941406,52.53333282470703,50.93333435058594,51.06666564941406,407253.0
+2022-03-28,51.266666412353516,51.79999923706055,51.06666564941406,51.400001525878906,479298.0
+2022-03-29,52.33333206176758,52.79999923706055,51.79999923706055,51.93333435058594,634339.0
+2022-03-30,52.06666564941406,52.06666564941406,51.266666412353516,51.400001525878906,273919.0
+2022-03-31,51.33333206176758,52.400001525878906,51.06666564941406,51.93333435058594,403468.0
+2022-04-03,52.0,53.133331298828125,51.79999923706055,52.733333587646484,451129.0
+2022-04-04,52.733333587646484,52.733333587646484,52.733333587646484,52.733333587646484,0.0
+2022-04-05,54.0,55.733333587646484,53.733333587646484,54.46666717529297,1640619.0
+2022-04-06,55.20000076293945,56.666664123535156,53.400001525878906,53.666664123535156,1721271.0
+2022-04-07,53.666664123535156,54.400001525878906,52.93333435058594,53.266666412353516,284400.0
+2022-04-10,53.400001525878906,56.53333282470703,53.266666412353516,56.53333282470703,849792.0
+2022-04-11,56.79999923706055,59.266666412353516,56.46666717529297,58.400001525878906,4697247.0
+2022-04-12,58.666664123535156,59.20000076293945,56.0,56.0,1869552.0
+2022-04-13,56.0,57.06666564941406,55.666664123535156,56.666664123535156,1031457.0
+2022-04-14,57.33333206176758,58.20000076293945,57.133331298828125,57.33333206176758,1091496.0
+2022-04-17,57.46666717529297,59.0,57.20000076293945,57.46666717529297,1111992.0
+2022-04-18,57.666664123535156,57.79999923706055,57.133331298828125,57.33333206176758,610372.0
+2022-04-19,57.33333206176758,62.86666488647461,57.33333206176758,61.06666564941406,5238513.0
+2022-04-20,61.20000076293945,61.666664123535156,59.20000076293945,59.33333206176758,1833585.0
+2022-04-21,59.666664123535156,60.266666412353516,57.400001525878906,57.400001525878906,1064046.0
+2022-04-24,57.133331298828125,58.93333435058594,56.53333282470703,58.0,817029.0
+2022-04-25,58.33333206176758,59.0,56.266666412353516,56.33333206176758,827023.0
+2022-04-26,56.266666412353516,57.133331298828125,55.86666488647461,56.93333435058594,540148.0
+2022-04-27,57.0,57.666664123535156,56.46666717529297,57.266666412353516,488785.0
+2022-04-28,57.06666564941406,57.79999923706055,56.666664123535156,56.666664123535156,267043.0
+2022-05-08,56.53333282470703,56.599998474121094,55.666664123535156,55.733333587646484,274695.0
+2022-05-09,55.400001525878906,56.666664123535156,55.266666412353516,55.33333206176758,352906.0
+2022-05-10,55.33333206176758,55.33333206176758,53.86666488647461,54.46666717529297,530026.0
+2022-05-11,55.0,55.599998474121094,53.86666488647461,54.0,643012.0
+2022-05-12,54.266666412353516,54.266666412353516,52.0,52.53333282470703,428421.0
+2022-05-15,52.86666488647461,53.20000076293945,52.46666717529297,52.53333282470703,346977.0
+2022-05-16,53.20000076293945,55.0,51.733333587646484,52.53333282470703,896202.0
+2022-05-17,52.79999923706055,54.133331298828125,52.666664123535156,53.46666717529297,320908.0
+2022-05-18,53.46666717529297,53.46666717529297,53.46666717529297,53.46666717529297,0.0
+2022-05-19,52.666664123535156,52.666664123535156,51.86666488647461,52.133331298828125,338791.0
+2022-05-22,52.666664123535156,52.666664123535156,51.599998474121094,51.666664123535156,316771.0
+2022-05-23,51.86666488647461,52.0,50.666664123535156,50.733333587646484,241624.0
+2022-05-24,50.666664123535156,51.733333587646484,50.666664123535156,51.266666412353516,208510.0
+2022-05-25,51.79999923706055,52.666664123535156,51.666664123535156,52.0,296259.0
+2022-05-26,52.133331298828125,52.599998474121094,51.86666488647461,52.06666564941406,174984.0
+2022-05-29,47.06666564941406,49.400001525878906,46.93333435058594,48.0,2566314.0
+2022-05-30,49.666664123535156,50.400001525878906,48.733333587646484,49.666664123535156,1087243.0
+2022-05-31,49.733333587646484,50.0,49.0,49.133331298828125,387801.0
+2022-06-01,49.133331298828125,49.79999923706055,48.86666488647461,49.53333282470703,231306.0
+2022-06-02,49.53333282470703,49.733333587646484,49.0,49.06666564941406,149989.0
+2022-06-05,49.20000076293945,49.33333206176758,48.266666412353516,48.33333206176758,211524.0
+2022-06-06,48.400001525878906,48.93333435058594,48.133331298828125,48.33333206176758,207001.0
+2022-06-07,48.46666717529297,48.86666488647461,48.266666412353516,48.33333206176758,139539.0
+2022-06-08,48.33333206176758,49.666664123535156,48.33333206176758,49.599998474121094,470001.0
+2022-06-09,49.733333587646484,51.79999923706055,49.599998474121094,50.86666488647461,929634.0
+2022-06-12,50.20000076293945,50.33333206176758,48.666664123535156,48.93333435058594,281857.0
+2022-06-13,48.666664123535156,48.86666488647461,47.666664123535156,47.86666488647461,217207.0
+2022-06-14,47.06666564941406,48.133331298828125,44.0,46.266666412353516,384097.0
+2022-06-15,45.93333435058594,48.0,45.33333206176758,47.20000076293945,270124.0
+2022-06-16,47.400001525878906,47.666664123535156,44.86666488647461,45.33333206176758,159849.0
+2022-06-19,43.46666717529297,44.33333206176758,43.20000076293945,43.33333206176758,186943.0
+2022-06-20,43.666664123535156,44.0,42.666664123535156,43.0,193125.0
+2022-06-21,44.33333206176758,44.33333206176758,43.06666564941406,43.599998474121094,182281.0
+2022-06-22,43.400001525878906,43.400001525878906,40.666664123535156,41.46666717529297,339169.0
+2022-06-23,41.266666412353516,41.733333587646484,40.79999923706055,41.666664123535156,127933.0
+2022-06-26,43.0,43.0,42.0,42.133331298828125,204735.0
+2022-06-27,42.0,44.53333282470703,41.79999923706055,42.0,536791.0
+2022-06-28,42.0,42.599998474121094,41.33333206176758,42.400001525878906,137245.0
+2022-06-29,42.33333206176758,43.86666488647461,42.06666564941406,42.733333587646484,211681.0
+2022-06-30,43.0,43.79999923706055,42.400001525878906,42.53333282470703,175392.0
+2022-07-03,42.666664123535156,43.0,41.86666488647461,41.86666488647461,67155.0
+2022-07-04,41.666664123535156,42.400001525878906,41.400001525878906,41.93333435058594,114456.0
+2022-07-05,42.06666564941406,42.400001525878906,41.666664123535156,42.0,70632.0
+2022-07-06,41.33333206176758,42.06666564941406,41.266666412353516,41.33333206176758,156589.0
+2022-07-13,41.53333282470703,41.599998474121094,41.20000076293945,41.266666412353516,110239.0
+2022-07-14,42.0,43.0,40.666664123535156,41.0,263986.0
+2022-07-17,41.733333587646484,41.733333587646484,40.86666488647461,41.0,79120.0
+2022-07-18,40.733333587646484,42.266666412353516,40.733333587646484,42.20000076293945,139050.0
+2022-07-19,42.266666412353516,44.133331298828125,42.0,43.46666717529297,390522.0
+2022-07-20,43.53333282470703,45.33333206176758,43.53333282470703,44.06666564941406,479551.0
+2022-07-21,43.86666488647461,44.46666717529297,43.599998474121094,44.06666564941406,127165.0
+2022-07-24,44.20000076293945,45.733333587646484,44.20000076293945,45.266666412353516,248802.0
+2022-07-25,45.53333282470703,45.733333587646484,44.266666412353516,44.666664123535156,181693.0
+2022-07-26,45.06666564941406,45.666664123535156,44.06666564941406,44.06666564941406,241515.0
+2022-07-27,44.0,44.46666717529297,43.93333435058594,44.06666564941406,111549.0
+2022-07-28,44.599998474121094,45.133331298828125,44.46666717529297,45.133331298828125,110146.0
+2022-07-31,45.33333206176758,45.33333206176758,44.53333282470703,44.86666488647461,381465.0
+2022-08-01,45.0,47.46666717529297,44.733333587646484,46.733333587646484,716650.0
+2022-08-02,46.733333587646484,47.33333206176758,46.133331298828125,46.733333587646484,271494.0
+2022-08-03,46.733333587646484,47.79999923706055,46.46666717529297,47.0,440533.0
+2022-08-04,47.06666564941406,47.733333587646484,46.666664123535156,47.06666564941406,317142.0
+2022-08-07,47.53333282470703,48.0,47.0,47.0,316348.0
+2022-08-08,46.79999923706055,47.33333206176758,46.666664123535156,47.06666564941406,213964.0
+2022-08-09,49.33333206176758,50.06666564941406,48.400001525878906,48.599998474121094,909597.0
+2022-08-10,49.266666412353516,49.266666412353516,48.0,48.266666412353516,266805.0
+2022-08-11,48.266666412353516,48.53333282470703,48.0,48.33333206176758,195358.0
+2022-08-14,48.400001525878906,48.599998474121094,48.0,48.06666564941406,199857.0
+2022-08-15,47.86666488647461,48.266666412353516,47.53333282470703,48.06666564941406,204726.0
+2022-08-16,48.33333206176758,48.666664123535156,48.0,48.133331298828125,210685.0
+2022-08-17,48.06666564941406,49.86666488647461,47.86666488647461,49.400001525878906,538108.0
+2022-08-18,49.400001525878906,49.53333282470703,48.46666717529297,49.06666564941406,263376.0
+2022-08-21,49.06666564941406,49.53333282470703,48.86666488647461,48.86666488647461,140494.0
+2022-08-22,48.666664123535156,49.133331298828125,48.400001525878906,49.06666564941406,129447.0
+2022-08-23,48.93333435058594,49.133331298828125,48.0,48.0,183174.0
+2022-08-24,48.0,49.133331298828125,47.599998474121094,48.599998474121094,279324.0
+2022-08-25,48.666664123535156,50.0,48.666664123535156,50.0,561606.0
+2022-08-28,49.33333206176758,51.33333206176758,48.93333435058594,50.666664123535156,538392.0
+2022-08-29,50.666664123535156,51.133331298828125,50.133331298828125,50.53333282470703,343435.0
+2022-08-30,50.86666488647461,50.86666488647461,49.79999923706055,50.133331298828125,259818.0
+2022-08-31,49.79999923706055,50.0,49.0,49.46666717529297,129124.0
+2022-09-01,49.33333206176758,49.46666717529297,48.86666488647461,49.33333206176758,126381.0
+2022-09-04,49.0,49.0,48.266666412353516,48.33333206176758,246369.0
+2022-09-05,48.400001525878906,49.20000076293945,47.93333435058594,47.93333435058594,133912.0
+2022-09-06,49.0,49.666664123535156,48.06666564941406,48.06666564941406,485593.0
+2022-09-07,48.133331298828125,48.20000076293945,46.93333435058594,47.33333206176758,146655.0
+2022-09-08,47.20000076293945,47.79999923706055,46.93333435058594,47.666664123535156,116761.0
+2022-09-11,48.46666717529297,48.46666717529297,47.86666488647461,48.0,143314.0
+2022-09-12,48.0,48.20000076293945,47.86666488647461,47.86666488647461,74106.0
+2022-09-13,47.86666488647461,47.93333435058594,47.599998474121094,47.79999923706055,79132.0
+2022-09-14,46.666664123535156,47.266666412353516,46.400001525878906,46.86666488647461,89838.0
+2022-09-15,47.266666412353516,47.86666488647461,47.0,47.53333282470703,94576.0
+2022-09-18,47.06666564941406,47.133331298828125,44.666664123535156,45.33333206176758,164848.0
+2022-09-19,45.46666717529297,45.93333435058594,44.266666412353516,45.133331298828125,77388.0
+2022-09-20,45.666664123535156,46.0,45.133331298828125,45.266666412353516,81751.0
+2022-09-21,45.20000076293945,46.599998474121094,44.79999923706055,45.400001525878906,92005.0
+2022-09-25,42.93333435058594,44.06666564941406,42.93333435058594,43.599998474121094,96136.0
+2022-09-26,44.0,45.0,43.93333435058594,44.0,59812.0
+2022-09-27,44.46666717529297,44.93333435058594,43.400001525878906,44.33333206176758,97902.0
+2022-09-28,44.46666717529297,46.666664123535156,44.46666717529297,46.0,194958.0
+2022-09-29,46.599998474121094,46.599998474121094,45.599998474121094,45.733333587646484,69841.0
+2022-10-02,45.733333587646484,45.93333435058594,44.86666488647461,45.86666488647461,79503.0
+2022-10-03,45.93333435058594,46.666664123535156,45.93333435058594,46.33333206176758,125629.0
+2022-10-04,46.33333206176758,46.33333206176758,46.33333206176758,46.33333206176758,0.0
+2022-10-05,47.133331298828125,47.86666488647461,46.666664123535156,47.133331298828125,155982.0
+2022-10-06,47.46666717529297,47.46666717529297,46.666664123535156,47.0,98868.0
+2022-10-09,46.666664123535156,46.666664123535156,46.20000076293945,46.20000076293945,59314.0
+2022-10-10,46.33333206176758,46.53333282470703,45.86666488647461,46.0,59209.0
+2022-10-11,46.06666564941406,46.86666488647461,45.79999923706055,46.86666488647461,85498.0
+2022-10-12,47.0,48.33333206176758,47.0,47.86666488647461,375100.0
+2022-10-13,48.53333282470703,49.599998474121094,48.20000076293945,48.33333206176758,555858.0
+2022-10-16,48.86666488647461,50.33333206176758,47.666664123535156,49.733333587646484,641173.0
+2022-10-17,50.266666412353516,50.86666488647461,49.46666717529297,49.599998474121094,383209.0
+2022-10-18,50.133331298828125,50.133331298828125,48.599998474121094,48.599998474121094,281221.0
+2022-10-19,48.86666488647461,49.33333206176758,47.733333587646484,48.266666412353516,275173.0
+2022-10-20,49.849998474121094,49.900001525878906,47.70000076293945,47.70000076293945,280724.0
+2022-10-23,47.70000076293945,49.29999923706055,47.5,48.849998474121094,266074.0
+2022-10-24,48.0,48.599998474121094,47.70000076293945,48.20000076293945,331650.0
+2022-10-25,48.099998474121094,48.150001525878906,47.599998474121094,47.599998474121094,142011.0
+2022-10-26,47.70000076293945,47.70000076293945,45.45000076293945,45.45000076293945,136779.0
+2022-10-27,45.29999923706055,47.20000076293945,45.29999923706055,45.29999923706055,167816.0
+2022-10-30,45.650001525878906,45.79999923706055,45.0,45.0,46155.0
+2022-10-31,45.0,45.0,45.0,45.0,0.0
+2022-11-01,45.29999923706055,46.70000076293945,44.900001525878906,45.0,208019.0
+2022-11-02,44.54999923706055,46.599998474121094,44.0,46.5,204742.0
+2022-11-03,46.45000076293945,46.900001525878906,45.70000076293945,46.400001525878906,89931.0
+2022-11-06,46.5,47.20000076293945,46.04999923706055,46.20000076293945,54871.0
+2022-11-07,46.20000076293945,46.95000076293945,45.29999923706055,45.400001525878906,82904.0
+2022-11-08,45.70000076293945,45.70000076293945,45.099998474121094,45.25,37936.0
+2022-11-09,45.400001525878906,45.900001525878906,45.099998474121094,45.29999923706055,41629.0
+2022-11-10,45.0,45.04999923706055,43.900001525878906,43.900001525878906,45291.0
+2022-11-13,44.70000076293945,44.70000076293945,43.79999923706055,43.79999923706055,39611.0
+2022-11-14,43.79999923706055,44.0,42.79999923706055,44.0,54710.0
+2022-11-15,44.04999923706055,44.599998474121094,44.04999923706055,44.25,45659.0
+2022-11-16,44.349998474121094,44.45000076293945,43.54999923706055,44.0,70943.0
+2022-11-17,43.79999923706055,44.29999923706055,43.45000076293945,43.5,45943.0
+2022-11-20,43.0,43.400001525878906,43.0,43.099998474121094,50274.0
+2022-11-21,43.70000076293945,43.70000076293945,42.20000076293945,42.29999923706055,60474.0
+2022-11-22,42.20000076293945,42.650001525878906,42.20000076293945,42.650001525878906,14214.0
+2022-11-24,42.29999923706055,42.29999923706055,41.04999923706055,41.099998474121094,39066.0
+2022-11-27,41.20000076293945,41.20000076293945,39.5,40.0,50253.0
+2022-11-28,39.5,41.25,39.5,40.20000076293945,35188.0
+2022-11-29,40.599998474121094,41.0,40.599998474121094,41.0,23202.0
+2022-11-30,41.0,41.0,41.0,41.0,0.0
+2022-12-01,41.0,41.0,41.0,41.0,0.0
+2022-12-04,41.650001525878906,41.650001525878906,41.349998474121094,41.349998474121094,12007.0
+2022-12-05,41.0,41.0,40.20000076293945,40.20000076293945,17611.0
+2022-12-06,39.54999923706055,40.29999923706055,39.5,39.95000076293945,30494.0
+2022-12-07,40.0,40.0,39.5,39.70000076293945,17986.0
+2022-12-08,39.70000076293945,40.0,39.29999923706055,39.95000076293945,27156.0
+2022-12-11,39.79999923706055,39.79999923706055,38.54999923706055,38.54999923706055,17992.0
+2022-12-12,37.5,38.04999923706055,37.5,37.5,92559.0
+2022-12-13,38.0,38.099998474121094,36.900001525878906,37.5,81956.0
+2022-12-14,37.599998474121094,38.25,36.95000076293945,37.0,52519.0
+2022-12-15,37.75,37.75,37.0,37.400001525878906,20623.0
+2022-12-18,36.5,37.20000076293945,36.5,36.95000076293945,78068.0
+2022-12-19,37.0,38.79999923706055,37.0,37.45000076293945,310059.0
+2022-12-20,37.5,38.099998474121094,37.5,37.849998474121094,76994.0
+2022-12-21,38.0,38.54999923706055,37.70000076293945,38.04999923706055,63184.0
+2022-12-22,38.25,38.70000076293945,38.25,38.25,50812.0
+2022-12-25,38.5,39.5,38.5,39.5,133081.0
+2022-12-26,39.599998474121094,39.900001525878906,38.650001525878906,38.70000076293945,66010.0
+2022-12-27,38.5,38.650001525878906,38.04999923706055,38.5,51176.0
+2022-12-28,38.5,38.5,37.75,37.79999923706055,40480.0
+2022-12-29,37.70000076293945,37.70000076293945,37.0,37.29999923706055,57864.0
+2023-01-01,37.54999923706055,38.0,37.349998474121094,37.650001525878906,50691.0
+2023-01-02,37.95000076293945,38.79999923706055,37.95000076293945,38.5,89294.0
+2023-01-03,38.5,38.5,38.5,38.5,0.0
+2023-01-04,39.20000076293945,40.25,39.099998474121094,39.5,171516.0
+2023-01-05,39.75,42.599998474121094,39.75,41.29999923706055,298027.0
+2023-01-08,42.099998474121094,43.0,41.54999923706055,42.099998474121094,196695.0
+2023-01-09,41.849998474121094,42.25,41.599998474121094,42.0,79904.0
+2023-01-10,42.0,42.29999923706055,41.900001525878906,42.29999923706055,45041.0
+2023-01-11,42.099998474121094,42.20000076293945,41.70000076293945,42.04999923706055,45522.0
+2023-01-12,42.04999923706055,42.650001525878906,41.849998474121094,41.849998474121094,48264.0
+2023-01-15,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0
+2023-01-16,42.45000076293945,42.70000076293945,42.25,42.400001525878906,54491.0
+2023-01-17,42.150001525878906,42.5,41.70000076293945,42.0,44820.0
+2023-01-18,42.150001525878906,42.5,41.70000076293945,42.0,44820.0
+2023-01-19,42.0,42.0,41.900001525878906,41.900001525878906,19527.0
+2023-01-22,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2023-01-23,47.70000076293945,47.70000076293945,45.650001525878906,45.70000076293945,617863.0
+2023-01-24,45.900001525878906,45.900001525878906,45.04999923706055,45.04999923706055,154029.0
+2023-01-25,45.099998474121094,45.650001525878906,45.0,45.349998474121094,49837.0
+2023-01-26,45.04999923706055,45.29999923706055,44.599998474121094,44.70000076293945,40515.0
+2023-01-29,45.099998474121094,46.54999923706055,44.70000076293945,46.5,256347.0
+2023-01-30,47.650001525878906,48.95000076293945,47.54999923706055,48.95000076293945,599143.0
+2023-01-31,48.95000076293945,48.95000076293945,48.25,48.599998474121094,159816.0
+2023-02-01,48.70000076293945,48.70000076293945,48.0,48.54999923706055,129767.0
+2023-02-02,49.29999923706055,49.45000076293945,48.20000076293945,49.0,180403.0
+2023-02-05,49.0,50.0,47.0,48.599998474121094,311046.0
+2023-02-06,48.04999923706055,48.5,47.95000076293945,48.5,70718.0
+2023-02-07,48.400001525878906,48.45000076293945,47.099998474121094,48.349998474121094,56560.0
+2023-02-08,48.29999923706055,48.349998474121094,47.5,48.349998474121094,34052.0
+2023-02-09,48.29999923706055,49.75,48.25,49.29999923706055,167426.0
+2023-02-12,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2023-02-13,49.099998474121094,49.349998474121094,48.0,49.099998474121094,67672.0
+2023-02-14,49.099998474121094,49.849998474121094,48.650001525878906,49.400001525878906,111911.0
+2023-02-15,49.20000076293945,49.900001525878906,48.79999923706055,49.25,105818.0
+2023-02-16,49.20000076293945,49.5,49.0,49.29999923706055,48904.0
+2023-02-19,49.0,49.0,48.0,48.400001525878906,63094.0
+2023-02-20,48.0,48.349998474121094,46.45000076293945,48.20000076293945,61150.0
+2023-02-21,47.45000076293945,48.599998474121094,47.45000076293945,48.599998474121094,71113.0
+2023-02-23,48.0,48.04999923706055,47.79999923706055,48.0,18369.0
+2023-02-26,47.599998474121094,47.79999923706055,46.29999923706055,47.349998474121094,48280.0
+2023-02-27,47.79999923706055,47.79999923706055,46.25,46.400001525878906,58357.0
+2023-02-28,46.25,47.70000076293945,46.20000076293945,47.70000076293945,59654.0
+2023-03-01,47.95000076293945,48.20000076293945,47.04999923706055,47.5,2000.0
+2023-03-02,47.5,48.04999923706055,47.0,47.70000076293945,622.0
+2023-03-05,47.75,47.75,47.0,47.70000076293945,370.0
+2023-03-06,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
+2023-03-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
+2023-03-08,46.70000076293945,46.900001525878906,45.79999923706055,45.900001525878906,327.0
+2023-03-09,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2023-03-12,46.0,46.25,45.45000076293945,45.45000076293945,450.0
+2023-03-13,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
+2023-03-14,45.5,45.5,44.599998474121094,44.900001525878906,1029.0
+2023-03-15,44.45000076293945,44.900001525878906,43.900001525878906,44.0,400.0
+2023-03-16,43.900001525878906,44.79999923706055,43.900001525878906,44.04999923706055,750.0
+2023-03-19,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0
+2023-03-20,45.25,47.70000076293945,45.25,47.04999923706055,982.0
+2023-03-21,47.150001525878906,47.900001525878906,47.150001525878906,47.650001525878906,500.0
+2023-03-22,47.650001525878906,47.650001525878906,46.400001525878906,46.400001525878906,327.0
+2023-03-23,46.400001525878906,46.5,45.79999923706055,46.45000076293945,466.0
+2023-03-26,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0
+2023-03-27,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0
+2023-03-28,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0
+2023-03-29,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0
+2023-03-30,48.75,53.0,48.0,51.0,300.0
+2023-04-02,51.0,51.0,51.0,51.0,0.0
+2023-04-03,52.70000076293945,52.70000076293945,51.5,51.70000076293945,300.0
+2023-04-04,51.0,52.599998474121094,50.900001525878906,52.0,400.0
+2023-04-05,51.599998474121094,52.0,51.29999923706055,51.599998474121094,1616.0
+2023-04-06,51.79999923706055,52.5,51.400001525878906,51.5,1000.0
+2023-04-09,51.79999923706055,52.900001525878906,51.79999923706055,52.400001525878906,532.0
+2023-04-10,52.70000076293945,52.70000076293945,51.400001525878906,51.400001525878906,527.0
+2023-04-11,51.5,51.70000076293945,50.20000076293945,50.20000076293945,923.0
+2023-04-12,50.20000076293945,53.400001525878906,50.20000076293945,53.400001525878906,300.0
+2023-04-13,53.400001525878906,53.900001525878906,52.29999923706055,52.5,383.0
+2023-04-16,52.599998474121094,53.5,52.29999923706055,52.599998474121094,406.0
+2023-04-17,52.70000076293945,53.0,51.79999923706055,51.79999923706055,391.0
+2023-04-25,52.599998474121094,53.20000076293945,52.29999923706055,53.0,500.0
+2023-04-26,53.20000076293945,53.20000076293945,52.5,52.79999923706055,330.0
+2023-04-27,52.79999923706055,53.0,52.0,52.70000076293945,500.0
+2023-04-30,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0
+2023-05-01,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0
+2023-05-02,54.5,54.900001525878906,53.79999923706055,54.099998474121094,700.0
+2023-05-03,53.599998474121094,55.400001525878906,53.29999923706055,55.400001525878906,400.0
+2023-05-04,55.400001525878906,55.599998474121094,54.79999923706055,54.79999923706055,495.0
+2023-05-07,54.900001525878906,55.29999923706055,54.29999923706055,55.0,320.0
+2023-05-08,55.29999923706055,56.20000076293945,55.099998474121094,56.099998474121094,524.0
+2023-05-09,56.0,56.599998474121094,55.400001525878906,56.5,512.0
+2023-05-10,56.70000076293945,56.70000076293945,55.79999923706055,56.400001525878906,594.0
+2023-05-11,56.79999923706055,57.099998474121094,56.099998474121094,56.099998474121094,288.0
+2023-05-14,56.099998474121094,56.79999923706055,55.400001525878906,56.70000076293945,500.0
+2023-05-15,56.70000076293945,57.099998474121094,56.0,56.70000076293945,400.0
+2023-05-16,56.400001525878906,56.70000076293945,55.400001525878906,56.0,500.0
+2023-05-17,56.0,56.099998474121094,54.599998474121094,56.099998474121094,600.0
+2023-05-18,56.099998474121094,56.29999923706055,55.400001525878906,56.0,400.0
+2023-05-21,56.0,56.20000076293945,55.400001525878906,55.400001525878906,277.0
+2023-05-22,59.79999923706055,60.900001525878906,58.70000076293945,60.900001525878906,500.0
+2023-05-23,62.0,66.80000305175781,60.099998474121094,65.5,488.0
+2023-05-24,65.0,69.9000015258789,64.9000015258789,67.30000305175781,500.0
+2023-05-25,67.4000015258789,68.0,66.19999694824219,67.0,654.0
+2023-05-28,68.69999694824219,68.69999694824219,63.29999923706055,63.400001525878906,300.0
+2023-05-29,63.29999923706055,64.30000305175781,62.20000076293945,63.900001525878906,277.0
+2023-05-30,64.0999984741211,64.80000305175781,62.70000076293945,62.900001525878906,415.0
+2023-05-31,62.099998474121094,62.599998474121094,61.20000076293945,62.5,1700.0
+2023-06-01,62.900001525878906,64.4000015258789,62.5,63.5,353.0
+2023-06-04,64.0,64.0,63.0,63.599998474121094,775.0
+2023-06-05,63.900001525878906,65.80000305175781,63.099998474121094,65.19999694824219,1500.0
+2023-06-06,65.5,67.0,64.19999694824219,65.69999694824219,567.0
+2023-06-07,65.5999984741211,66.5,65.0999984741211,65.80000305175781,1060.0
+2023-06-08,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0
+2023-06-11,65.4000015258789,66.69999694824219,64.5,66.0,908.0
+2023-06-12,66.19999694824219,66.5,65.4000015258789,65.9000015258789,717.0
+2023-06-13,65.69999694824219,66.30000305175781,65.0,65.0,477.0
+2023-06-14,64.9000015258789,65.4000015258789,64.4000015258789,64.80000305175781,503.0
+2023-06-15,64.80000305175781,64.80000305175781,63.70000076293945,64.5,459.0
+2023-06-18,64.80000305175781,65.0,63.29999923706055,63.599998474121094,257.0
+2023-06-19,63.599998474121094,63.599998474121094,61.099998474121094,61.599998474121094,472653.0
+2023-06-20,61.099998474121094,62.599998474121094,60.79999923706055,62.29999923706055,175323.0
+2023-06-21,62.29999923706055,63.0,61.5,62.70000076293945,153564.0
+2023-06-22,62.29999923706055,62.599998474121094,61.900001525878906,62.400001525878906,113824.0
+2023-07-02,62.70000076293945,65.69999694824219,62.400001525878906,65.69999694824219,407443.0
+2023-07-03,65.80000305175781,66.80000305175781,64.80000305175781,66.80000305175781,440133.0
+2023-07-04,66.9000015258789,71.4000015258789,66.19999694824219,69.5999984741211,1193770.0
+2023-07-05,69.5999984741211,70.0,67.4000015258789,67.5,357024.0
+2023-07-06,67.5,69.19999694824219,67.0999984741211,68.0999984741211,122654.0
+2023-07-09,68.19999694824219,69.0999984741211,67.0,67.5999984741211,196986.0
+2023-07-10,68.5,68.5,66.80000305175781,66.80000305175781,214224.0
+2023-07-11,66.9000015258789,68.4000015258789,66.5999984741211,67.5999984741211,181158.0
+2023-07-12,67.5999984741211,68.0,67.0,67.5999984741211,106547.0
+2023-07-13,67.5999984741211,69.80000305175781,67.5999984741211,68.4000015258789,624667.0
+2023-07-16,69.19999694824219,69.19999694824219,66.4000015258789,67.4000015258789,303351.0
+2023-07-17,66.30000305175781,67.5,66.30000305175781,66.5,130744.0
+2023-07-18,66.5999984741211,68.30000305175781,64.5,65.4000015258789,276567.0
+2023-07-19,65.19999694824219,65.69999694824219,64.0999984741211,64.69999694824219,153217.0
+2023-07-20,64.5,66.0,63.79999923706055,65.9000015258789,220754.0
+2023-07-23,66.0,66.0,63.599998474121094,63.900001525878906,169522.0
+2023-07-24,64.80000305175781,64.80000305175781,63.400001525878906,63.79999923706055,138937.0
+2023-07-25,63.79999923706055,64.5999984741211,62.900001525878906,63.29999923706055,180078.0
+2023-07-26,63.20000076293945,63.79999923706055,62.70000076293945,63.0,122571.0
+2023-07-27,62.79999923706055,64.5999984741211,62.79999923706055,63.099998474121094,199405.0
+2023-07-30,63.400001525878906,64.0999984741211,62.79999923706055,63.29999923706055,104362.0
+2023-07-31,63.0,64.19999694824219,62.79999923706055,63.599998474121094,178258.0
+2023-08-01,59.0,61.599998474121094,58.0,61.400001525878906,1033756.0
+2023-08-02,61.599998474121094,61.900001525878906,60.20000076293945,61.0,221436.0
+2023-08-03,61.70000076293945,62.5,60.599998474121094,61.5,285987.0
+2023-08-06,62.0,62.79999923706055,61.5,62.0,194261.0
+2023-08-07,61.900001525878906,61.900001525878906,59.20000076293945,61.5,261266.0
+2023-08-08,61.599998474121094,62.20000076293945,61.29999923706055,61.70000076293945,123811.0
+2023-08-09,61.79999923706055,63.79999923706055,61.5,63.79999923706055,292908.0
+2023-08-10,63.79999923706055,64.5999984741211,63.20000076293945,63.20000076293945,190925.0
+2023-08-13,64.0,64.69999694824219,63.400001525878906,63.70000076293945,112380.0
+2023-08-14,63.099998474121094,64.0,63.099998474121094,64.0,79181.0
+2023-08-15,63.79999923706055,64.0,62.79999923706055,62.79999923706055,79231.0
+2023-08-16,62.5,63.29999923706055,62.0,62.29999923706055,106506.0
+2023-08-17,62.0,63.5,62.0,62.29999923706055,116026.0
+2023-08-20,62.20000076293945,62.900001525878906,62.0,62.70000076293945,73671.0
+2023-08-21,62.70000076293945,62.70000076293945,61.900001525878906,62.599998474121094,47242.0
+2023-08-22,62.20000076293945,62.29999923706055,61.099998474121094,61.5,68055.0
+2023-08-23,61.5,62.099998474121094,61.099998474121094,61.900001525878906,73010.0
+2023-08-24,61.79999923706055,62.599998474121094,61.099998474121094,62.20000076293945,118594.0
+2023-08-27,62.5,64.5,62.20000076293945,64.19999694824219,259403.0
+2023-08-28,65.0,66.0,64.9000015258789,65.4000015258789,537928.0
+2023-08-29,65.80000305175781,66.5,65.0,65.5,289193.0
+2023-08-30,65.9000015258789,65.9000015258789,64.80000305175781,65.9000015258789,1237883.0
+2023-08-31,66.0,66.5,65.30000305175781,66.4000015258789,462000.0
+2023-09-03,66.0,66.4000015258789,65.19999694824219,65.19999694824219,157814.0
+2023-09-04,65.30000305175781,65.30000305175781,63.400001525878906,64.0,168866.0
+2023-09-05,64.4000015258789,65.5,63.70000076293945,64.0,197582.0
+2023-09-06,64.69999694824219,65.9000015258789,64.0,64.5,336690.0
+2023-09-07,64.5,65.0,62.79999923706055,64.0,176228.0
+2023-09-10,64.0,64.0,64.0,64.0,0.0
+2023-09-11,69.4000015258789,69.4000015258789,66.5,66.5,577924.0
+2023-09-12,66.5,67.30000305175781,61.599998474121094,64.19999694824219,491578.0
+2023-09-13,63.70000076293945,68.30000305175781,63.0,67.9000015258789,638799.0
+2023-09-14,68.0,68.9000015258789,66.5,67.80000305175781,347939.0
+2023-09-17,67.69999694824219,68.0,65.80000305175781,66.0,181640.0
+2023-09-18,66.69999694824219,66.69999694824219,65.0,66.30000305175781,251005.0
+2023-09-19,66.4000015258789,68.0,65.5,66.5,285293.0
+2023-09-20,66.5999984741211,66.80000305175781,65.5,66.5,151430.0
+2023-09-21,66.5,67.5,65.0,65.0,321813.0
+2023-09-25,64.80000305175781,65.69999694824219,64.0,64.5999984741211,112712.0
+2023-09-26,64.4000015258789,64.5999984741211,63.400001525878906,63.79999923706055,139788.0
+2023-09-27,63.900001525878906,64.80000305175781,63.900001525878906,64.5,179850.0
+2023-09-28,64.5999984741211,65.69999694824219,64.30000305175781,65.5,205640.0
+2023-10-01,65.5,65.5,65.5,65.5,0.0
+2023-10-02,66.5999984741211,68.19999694824219,66.5999984741211,67.0,389163.0
+2023-10-03,66.5999984741211,68.80000305175781,65.80000305175781,68.5999984741211,221145.0
+2023-10-04,68.5999984741211,68.9000015258789,67.0,68.19999694824219,335707.0
+2023-10-05,68.5,68.80000305175781,67.19999694824219,68.19999694824219,133834.0
+2023-10-08,68.4000015258789,68.5,65.80000305175781,66.80000305175781,178328.0
+2023-10-09,66.69999694824219,67.80000305175781,66.30000305175781,67.19999694824219,179337.0
+2023-10-10,67.19999694824219,67.5999984741211,65.0999984741211,65.0999984741211,167247.0
+2023-10-11,64.0999984741211,65.9000015258789,63.0,64.9000015258789,171988.0
+2023-10-12,63.70000076293945,65.30000305175781,63.70000076293945,65.30000305175781,47560.0
+2023-10-15,65.30000305175781,66.5,64.5999984741211,65.30000305175781,146564.0
+2023-10-16,65.5999984741211,66.5,65.0,65.80000305175781,169221.0
+2023-10-17,65.5,66.9000015258789,65.5,66.5999984741211,221089.0
+2023-10-18,66.5999984741211,67.4000015258789,65.9000015258789,67.0,318696.0
+2023-10-19,66.69999694824219,67.5,65.0,65.0,243529.0
+2023-10-22,64.9000015258789,64.9000015258789,62.20000076293945,62.29999923706055,142808.0
+2023-10-23,62.29999923706055,63.099998474121094,61.5,62.79999923706055,128156.0
+2023-10-24,61.70000076293945,62.599998474121094,60.70000076293945,61.20000076293945,78856.0
+2023-10-25,61.20000076293945,62.70000076293945,60.79999923706055,62.5,120829.0
+2023-10-26,62.5,62.5,61.599998474121094,62.0,81417.0
+2023-10-29,62.0,64.5999984741211,61.5,64.5999984741211,138995.0
+2023-10-30,64.5,65.19999694824219,63.79999923706055,64.0,121022.0
+2023-10-31,64.5,64.5999984741211,62.400001525878906,62.400001525878906,329387.0
+2023-11-01,63.20000076293945,63.599998474121094,62.20000076293945,62.900001525878906,296146.0
+2023-11-02,62.79999923706055,64.69999694824219,62.599998474121094,64.19999694824219,311281.0
+2023-11-05,64.30000305175781,65.69999694824219,64.0,65.0,217362.0
+2023-11-06,65.5,65.5,63.400001525878906,64.19999694824219,266325.0
+2023-11-07,64.19999694824219,64.69999694824219,62.5,62.599998474121094,181787.0
+2023-11-08,62.70000076293945,63.099998474121094,61.29999923706055,62.0,257315.0
+2023-11-09,62.599998474121094,63.79999923706055,61.900001525878906,63.0,291414.0
+2023-11-12,64.0,64.5,63.099998474121094,63.900001525878906,153157.0
+2023-11-13,63.900001525878906,63.900001525878906,62.5,63.5,111592.0
+2023-11-14,63.5,63.70000076293945,62.900001525878906,63.599998474121094,92536.0
+2023-11-15,63.599998474121094,64.5999984741211,63.5,63.79999923706055,306717.0
+2023-11-16,63.79999923706055,67.0999984741211,63.79999923706055,66.80000305175781,495103.0
+2023-11-19,67.0999984741211,72.4000015258789,66.5999984741211,72.0,695219.0
+2023-11-20,72.0,72.9000015258789,69.9000015258789,71.0,557175.0
+2023-11-21,71.0999984741211,72.30000305175781,69.69999694824219,70.0,326737.0
+2023-11-22,70.0,72.19999694824219,70.0,71.4000015258789,274996.0
+2023-11-23,70.0,72.19999694824219,70.0,71.4000015258789,274996.0
+2023-11-26,71.0,73.5,70.9000015258789,72.5999984741211,368464.0
+2023-11-27,72.5,73.4000015258789,71.4000015258789,71.5999984741211,191707.0
+2023-11-28,72.0,72.0,70.30000305175781,70.30000305175781,135901.0
+2023-11-29,70.5,71.80000305175781,70.30000305175781,71.4000015258789,127913.0
+2023-11-30,71.5999984741211,71.5999984741211,70.30000305175781,70.5,118279.0
+2023-12-03,71.69999694824219,72.5,71.0,72.0999984741211,287199.0
+2023-12-04,72.4000015258789,77.5999984741211,72.19999694824219,74.9000015258789,1056562.0
+2023-12-05,74.9000015258789,76.30000305175781,74.0,74.5999984741211,490604.0
+2023-12-06,74.80000305175781,75.9000015258789,73.9000015258789,75.4000015258789,367503.0
+2023-12-07,75.80000305175781,77.19999694824219,73.4000015258789,74.0,577661.0
+2023-12-10,74.0,76.69999694824219,73.80000305175781,76.0999984741211,362699.0
+2023-12-11,76.5,76.80000305175781,75.0,76.30000305175781,219761.0
+2023-12-12,76.0999984741211,77.69999694824219,75.5,77.30000305175781,245611.0
+2023-12-13,77.30000305175781,77.9000015258789,75.9000015258789,77.30000305175781,193711.0
+2023-12-14,77.30000305175781,78.19999694824219,76.4000015258789,77.30000305175781,241026.0
+2023-12-17,77.19999694824219,78.0,76.4000015258789,77.0999984741211,137858.0
+2023-12-18,76.5999984741211,77.5999984741211,75.19999694824219,75.5,303014.0
+2023-12-19,75.30000305175781,76.19999694824219,75.0,76.19999694824219,148461.0
+2023-12-20,76.4000015258789,77.4000015258789,75.69999694824219,76.5,316012.0
+2023-12-21,76.4000015258789,76.4000015258789,75.0,76.0,153242.0
+2023-12-24,76.0,77.9000015258789,75.0999984741211,77.5999984741211,224808.0
+2023-12-25,77.5999984741211,79.4000015258789,77.30000305175781,79.30000305175781,292284.0
+2023-12-26,79.5,80.0,78.5999984741211,78.9000015258789,222551.0
+2023-12-27,78.9000015258789,82.5999984741211,78.9000015258789,82.0,413153.0
+2023-12-28,82.19999694824219,83.4000015258789,81.19999694824219,82.9000015258789,174273.0
+2023-12-31,82.4000015258789,83.30000305175781,81.5,81.5,129228.0
+2024-01-01,82.0,82.30000305175781,81.19999694824219,81.80000305175781,95730.0
+2024-01-02,81.5,82.0,80.5999984741211,81.69999694824219,98064.0
+2024-01-03,81.5999984741211,81.5999984741211,79.0999984741211,79.0999984741211,169344.0
+2024-01-04,78.80000305175781,81.0,78.5999984741211,80.5,375658.0
+2024-01-07,81.5999984741211,82.69999694824219,80.5999984741211,82.4000015258789,125012.0
+2024-01-08,83.0,84.9000015258789,82.19999694824219,84.9000015258789,257718.0
+2024-01-09,85.19999694824219,85.19999694824219,82.4000015258789,84.0,130332.0
+2024-01-10,83.5999984741211,84.0,82.5,83.69999694824219,83533.0
+2024-01-11,83.9000015258789,83.9000015258789,81.5999984741211,82.0,131274.0
+2024-01-14,81.69999694824219,85.0,80.5999984741211,84.5,197819.0
+2024-01-15,84.9000015258789,86.5999984741211,83.9000015258789,86.5999984741211,240511.0
+2024-01-16,86.69999694824219,88.0,86.0,88.0,147250.0
+2024-01-17,88.0,88.0,85.5999984741211,86.5,197914.0
+2024-01-18,88.19999694824219,92.0,87.0,88.19999694824219,1641449.0
+2024-01-21,89.19999694824219,89.80000305175781,87.9000015258789,88.69999694824219,257078.0
+2024-01-22,88.69999694824219,88.69999694824219,88.69999694824219,88.69999694824219,0.0
+2024-01-23,87.80000305175781,89.19999694824219,86.9000015258789,88.0,220516.0
+2024-01-24,87.19999694824219,88.80000305175781,87.0999984741211,88.69999694824219,121462.0
+2024-01-25,88.80000305175781,91.4000015258789,88.19999694824219,90.9000015258789,245433.0
+2024-01-28,91.9000015258789,93.9000015258789,90.9000015258789,93.5,280765.0
+2024-01-29,93.5,95.0,92.5,95.0,166507.0
+2024-01-30,95.0,95.0,85.5,85.5,786901.0
+2024-01-31,84.0,89.5999984741211,82.5,86.69999694824219,779075.0
+2024-02-01,90.0,90.0,85.0,86.30000305175781,605127.0
+2024-02-04,86.30000305175781,86.5,83.5,84.69999694824219,254326.0
+2024-02-05,84.69999694824219,87.5,84.5,85.0,356549.0
+2024-02-06,85.5999984741211,91.4000015258789,85.19999694824219,90.80000305175781,1067308.0
+2024-02-07,91.5,92.30000305175781,88.80000305175781,92.30000305175781,449786.0
+2024-02-08,91.5,92.30000305175781,88.80000305175781,92.30000305175781,449786.0
+2024-02-11,94.0,95.69999694824219,93.0999984741211,93.5999984741211,433464.0
+2024-02-12,93.5999984741211,97.9000015258789,92.5,97.5999984741211,639588.0
+2024-02-13,98.5,103.80000305175781,95.69999694824219,101.80000305175781,847192.0
+2024-02-14,101.80000305175781,105.80000305175781,100.19999694824219,104.5999984741211,473545.0
+2024-02-15,104.0,108.4000015258789,103.4000015258789,108.0,458868.0
+2024-02-18,108.4000015258789,111.5999984741211,108.4000015258789,111.0,336494.0
+2024-02-19,111.0,111.0,105.4000015258789,106.80000305175781,328473.0
+2024-02-20,106.80000305175781,114.19999694824219,106.4000015258789,113.5999984741211,489588.0
+2024-02-21,113.5999984741211,115.4000015258789,110.4000015258789,113.0,326934.0
+2024-02-25,113.4000015258789,120.4000015258789,112.0,119.0,759069.0
+2024-02-26,119.0,119.0,113.0,113.80000305175781,434122.0
+2024-02-27,113.80000305175781,118.80000305175781,112.0,115.4000015258789,359350.0
+2024-02-28,117.5999984741211,122.0,115.4000015258789,121.19999694824219,418205.0
+2024-02-29,121.0,121.0,118.4000015258789,120.0,201698.0
+2024-03-03,121.0,124.5999984741211,117.4000015258789,122.0,342389.0
+2024-03-04,122.0,123.0,117.19999694824219,118.5999984741211,251254.0
+2024-03-05,118.5999984741211,118.5999984741211,118.5999984741211,118.5999984741211,0.0
+2024-03-06,122.0,127.19999694824219,121.0,124.80000305175781,258696.0
+2024-03-07,124.0,135.1999969482422,123.0,135.0,650854.0
+2024-03-10,135.1999969482422,148.39999389648438,135.0,148.39999389648438,406105.0
+2024-03-11,154.60000610351562,158.60000610351562,142.60000610351562,151.0,696885.0
+2024-03-12,151.0,158.0,150.39999389648438,155.8000030517578,362987.0
+2024-03-13,155.0,163.1999969482422,153.1999969482422,154.0,567499.0
+2024-03-14,155.8000030517578,156.1999969482422,151.1999969482422,152.0,157528.0
+2024-03-17,151.0,152.39999389648438,143.0,145.0,219138.0
+2024-03-18,145.60000610351562,150.1999969482422,138.39999389648438,142.0,284494.0
+2024-03-19,140.0,146.1999969482422,139.8000030517578,145.8000030517578,202860.0
+2024-03-20,145.8000030517578,148.39999389648438,144.0,148.0,126949.0
+2024-03-21,148.60000610351562,157.60000610351562,145.39999389648438,154.60000610351562,438647.0
+2024-03-24,142.0,150.0,141.0,144.1999969482422,420421.0
+2024-03-25,144.1999969482422,147.0,134.0,134.39999389648438,425694.0
+2024-03-26,144.0,144.0,127.5999984741211,130.60000610351562,549514.0
+2024-03-27,130.60000610351562,132.8000030517578,125.19999694824219,129.8000030517578,441479.0
+2024-03-28,128.8000030517578,129.60000610351562,122.0,125.0,301862.0
+2024-03-31,125.0,128.0,121.4000015258789,128.0,144818.0
+2024-04-01,128.0,129.60000610351562,121.5999984741211,127.5999984741211,170413.0
+2024-04-02,128.0,128.0,123.19999694824219,125.4000015258789,78071.0
+2024-04-03,125.0,130.1999969482422,123.5999984741211,128.8000030517578,126762.0
+2024-04-04,129.8000030517578,130.0,126.19999694824219,130.0,67095.0
+2024-04-14,,,,,
+2024-04-15,135.0,139.39999389648438,133.60000610351562,138.60000610351562,126625.0
+2024-04-16,139.8000030517578,140.0,135.0,137.0,176714.0
+2024-04-17,136.39999389648438,138.39999389648438,135.39999389648438,138.0,82314.0
+2024-04-18,138.39999389648438,139.39999389648438,135.60000610351562,139.0,176461.0
+2024-04-21,138.0,140.0,137.1999969482422,139.0,106809.0
+2024-04-22,139.0,139.1999969482422,135.8000030517578,138.0,79397.0
+2024-04-23,138.0,138.0,134.39999389648438,136.0,77978.0
+2024-04-24,136.39999389648438,136.39999389648438,131.0,135.8000030517578,81668.0
+2024-04-25,135.8000030517578,136.0,133.39999389648438,135.0,75666.0
+2024-04-28,135.0,135.0,135.0,135.0,0.0
+2024-04-29,137.8000030517578,139.0,135.1999969482422,138.0,92656.0
+2024-04-30,137.0,144.0,137.0,143.8000030517578,234793.0
+2024-05-01,145.0,148.39999389648438,144.0,146.0,223586.0
+2024-05-02,147.39999389648438,147.39999389648438,142.1999969482422,145.0,111565.0
+2024-05-05,145.60000610351562,147.0,142.39999389648438,146.0,71944.0
+2024-05-06,146.60000610351562,149.0,144.0,148.8000030517578,124319.0
+2024-05-07,148.0,156.8000030517578,147.0,155.0,249033.0
+2024-05-08,155.0,163.1999969482422,154.60000610351562,163.0,262749.0
+2024-05-09,163.0,164.0,158.0,162.1999969482422,260049.0
+2024-05-12,162.1999969482422,175.60000610351562,162.1999969482422,171.1999969482422,436737.0
+2024-05-13,171.0,177.8000030517578,162.39999389648438,170.0,315833.0
+2024-05-14,167.39999389648438,175.0,163.60000610351562,168.0,190884.0
+2024-05-15,162.1999969482422,171.39999389648438,162.1999969482422,170.39999389648438,95513.0
+2024-05-16,170.0,171.39999389648438,165.1999969482422,167.0,137679.0
+2024-05-19,167.0,167.0,167.0,167.0,0.0
+2024-05-20,158.0,159.8000030517578,150.0,153.1999969482422,98402.0
+2024-05-21,153.8000030517578,154.8000030517578,151.1999969482422,152.8000030517578,78626.0
+2024-05-22,153.39999389648438,158.8000030517578,150.1999969482422,150.1999969482422,215302.0
+2024-05-23,150.39999389648438,158.1999969482422,149.39999389648438,157.8000030517578,137579.0
+2024-05-26,173.39999389648438,173.39999389648438,153.1999969482422,154.0,973467.0
+2024-05-27,156.0,156.8000030517578,138.60000610351562,145.0,888731.0
+2024-05-28,144.8000030517578,146.0,139.39999389648438,145.0,248504.0
+2024-05-29,146.1999969482422,146.1999969482422,141.60000610351562,144.39999389648438,104661.0
+2024-05-30,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0
+2024-06-02,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0
+2024-06-03,164.0,166.39999389648438,159.60000610351562,165.1999969482422,257286.0
+2024-06-04,164.60000610351562,166.8000030517578,158.39999389648438,160.0,126853.0
+2024-06-05,160.0,160.60000610351562,152.39999389648438,158.0,141762.0
+2024-06-06,156.1999969482422,158.8000030517578,153.1999969482422,154.39999389648438,73391.0
+2024-06-09,155.60000610351562,157.60000610351562,151.0,156.0,144171.0
+2024-06-10,157.8000030517578,165.0,157.1999969482422,165.0,219697.0
+2024-06-11,166.0,169.60000610351562,164.39999389648438,167.0,214463.0
+2024-06-12,167.0,167.0,160.60000610351562,161.39999389648438,120450.0
+2024-06-13,162.8000030517578,162.8000030517578,156.1999969482422,159.39999389648438,114206.0
+2024-06-23,161.0,161.1999969482422,156.0,157.1999969482422,60264.0
+2024-06-24,156.8000030517578,159.8000030517578,154.60000610351562,157.39999389648438,76072.0
+2024-06-25,157.39999389648438,162.39999389648438,156.39999389648438,161.39999389648438,103679.0
+2024-06-26,161.8000030517578,165.0,159.0,159.60000610351562,105768.0
+2024-06-27,161.8000030517578,163.39999389648438,158.1999969482422,162.8000030517578,93278.0
+2024-06-30,162.8000030517578,162.8000030517578,162.8000030517578,162.8000030517578,0.0
+2024-07-01,161.60000610351562,174.1999969482422,161.39999389648438,172.60000610351562,494628.0
+2024-07-02,173.39999389648438,177.1999969482422,161.39999389648438,170.60000610351562,326824.0
+2024-07-03,170.39999389648438,171.8000030517578,166.0,168.0,129076.0
+2024-07-04,168.0,170.8000030517578,162.1999969482422,170.1999969482422,253489.0
+2024-07-07,170.0,171.1999969482422,167.1999969482422,169.0,108144.0
+2024-07-08,169.1999969482422,171.8000030517578,165.60000610351562,165.8000030517578,224177.0
+2024-07-09,166.0,169.1999969482422,165.60000610351562,167.0,100008.0
+2024-07-10,167.0,168.39999389648438,165.60000610351562,166.0,83593.0
+2024-07-11,166.8000030517578,166.8000030517578,164.0,165.60000610351562,90906.0
+2024-07-14,165.8000030517578,166.60000610351562,163.0,166.0,64432.0
+2024-07-15,166.0,168.8000030517578,164.39999389648438,165.0,271520.0
+2024-07-16,165.0,166.1999969482422,159.8000030517578,160.39999389648438,205726.0
+2024-07-17,160.39999389648438,162.60000610351562,159.1999969482422,161.0,230929.0
+2024-07-18,161.0,162.0,159.39999389648438,161.1999969482422,117211.0
+2024-07-21,160.1999969482422,161.1999969482422,157.8000030517578,159.0,76713.0
+2024-07-22,159.0,159.1999969482422,155.39999389648438,156.8000030517578,267163.0
+2024-07-23,156.8000030517578,159.0,154.0,157.0,216208.0
+2024-07-24,157.0,158.0,155.60000610351562,157.39999389648438,119362.0
+2024-07-25,155.60000610351562,158.39999389648438,155.0,156.0,88069.0
+2024-07-28,156.1999969482422,159.0,154.0,155.0,195530.0
+2024-07-29,156.0,157.1999969482422,151.60000610351562,152.1999969482422,229210.0
+2024-07-30,152.0,154.0,149.60000610351562,154.0,202644.0
+2024-07-31,155.0,157.39999389648438,151.60000610351562,157.39999389648438,398690.0
+2024-08-01,145.0,150.39999389648438,145.0,150.0,516920.0
+2024-08-04,141.0,149.1999969482422,141.0,149.1999969482422,187716.0
+2024-08-05,140.0,146.0,138.0,145.0,155382.0
+2024-08-06,145.0,148.39999389648438,142.0,144.0,204674.0
+2024-08-07,145.8000030517578,149.39999389648438,141.1999969482422,141.39999389648438,204682.0
+2024-08-08,141.0,142.39999389648438,136.0,140.0,124215.0
+2024-08-11,140.0,141.8000030517578,138.39999389648438,140.39999389648438,58257.0
+2024-08-12,140.39999389648438,140.39999389648438,136.0,136.0,101957.0
+2024-08-13,136.0,141.1999969482422,134.39999389648438,140.0,372315.0
+2024-08-14,142.0,142.8000030517578,139.60000610351562,140.39999389648438,122632.0
+2024-08-15,142.0,145.60000610351562,140.39999389648438,145.39999389648438,140586.0
+2024-08-18,146.0,147.8000030517578,144.8000030517578,146.60000610351562,61780.0
+2024-08-19,145.60000610351562,147.0,145.0,146.0,62437.0
+2024-08-20,146.39999389648438,148.0,146.1999969482422,147.0,136554.0
+2024-08-21,148.0,153.0,146.8000030517578,150.0,444838.0
+2024-08-22,151.60000610351562,152.0,148.39999389648438,151.0,282393.0
+2024-08-25,151.8000030517578,154.0,150.1999969482422,151.0,311922.0
+2024-08-26,151.8000030517578,152.0,147.8000030517578,150.8000030517578,168228.0
+2024-08-27,150.0,151.1999969482422,147.60000610351562,147.60000610351562,122344.0
+2024-08-28,147.1999969482422,149.0,146.0,147.60000610351562,116078.0
+2024-08-29,146.60000610351562,148.8000030517578,144.8000030517578,148.8000030517578,258246.0
+2024-09-01,147.1999969482422,151.60000610351562,147.1999969482422,151.60000610351562,171571.0
+2024-09-02,151.60000610351562,156.0,150.0,153.0,4152036.0
+2024-09-03,153.0,153.0,144.39999389648438,145.39999389648438,436201.0
+2024-09-04,143.8000030517578,148.60000610351562,140.0,148.39999389648438,203737.0
+2024-09-05,147.60000610351562,148.0,144.8000030517578,147.60000610351562,258742.0
+2024-09-08,147.0,147.0,144.1999969482422,146.1999969482422,126979.0
+2024-09-09,147.0,147.0,138.60000610351562,140.0,389790.0
+2024-09-10,140.39999389648438,142.1999969482422,138.39999389648438,141.39999389648438,362889.0
+2024-09-11,141.0,142.0,137.60000610351562,142.0,263613.0
+2024-09-12,141.8000030517578,145.0,140.8000030517578,145.0,262969.0
+2024-09-15,146.0,146.60000610351562,144.0,145.0,72451.0
+2024-09-16,144.1999969482422,145.0,141.60000610351562,145.0,232732.0
+2024-09-17,143.1999969482422,148.0,143.1999969482422,148.0,170831.0
+2024-09-18,148.0,148.0,146.0,146.8000030517578,120304.0
+2024-09-19,146.39999389648438,148.60000610351562,145.8000030517578,148.60000610351562,439563.0
+2024-09-22,148.8000030517578,150.39999389648438,147.1999969482422,149.60000610351562,109674.0
+2024-09-24,149.60000610351562,152.8000030517578,149.1999969482422,152.8000030517578,339737.0
+2024-09-25,153.0,153.1999969482422,149.60000610351562,151.1999969482422,141903.0
+2024-09-26,151.0,151.0,147.8000030517578,150.0,262686.0
+2024-09-29,150.0,150.0,146.60000610351562,147.0,73071.0
+2024-09-30,147.0,148.8000030517578,143.1999969482422,144.8000030517578,399217.0
+2024-10-01,144.1999969482422,148.39999389648438,143.60000610351562,147.60000610351562,143860.0
+2024-10-02,147.60000610351562,147.60000610351562,147.60000610351562,147.60000610351562,0.0
+2024-10-03,150.60000610351562,150.60000610351562,147.8000030517578,150.0,172800.0
+2024-10-06,148.8000030517578,149.8000030517578,143.39999389648438,149.8000030517578,108793.0
+2024-10-07,146.0,150.60000610351562,146.0,148.8000030517578,229680.0
+2024-10-08,148.60000610351562,152.0,147.60000610351562,152.0,127519.0
+2024-10-09,152.0,153.39999389648438,148.8000030517578,150.0,127832.0
+2024-10-10,150.0,151.39999389648438,149.1999969482422,151.39999389648438,66916.0
+2024-10-13,151.39999389648438,153.0,150.60000610351562,153.0,105669.0
+2024-10-14,152.0,158.60000610351562,152.0,157.8000030517578,324308.0
+2024-10-15,158.60000610351562,158.60000610351562,155.0,156.60000610351562,96898.0
+2024-10-16,156.0,167.0,155.60000610351562,166.0,396179.0
+2024-10-17,166.0,167.39999389648438,162.0,164.0,152863.0
+2024-10-20,162.0,167.1999969482422,159.0,166.0,76104.0
+2024-10-21,167.1999969482422,167.1999969482422,162.0,165.0,91300.0
+2024-10-22,165.0,166.0,163.0,164.8000030517578,59765.0
+2024-10-23,163.39999389648438,163.39999389648438,156.8000030517578,157.39999389648438,234170.0
+2024-10-24,158.0,158.60000610351562,152.8000030517578,157.8000030517578,131174.0
+2024-10-27,161.0,163.1999969482422,158.0,163.0,69380.0
+2024-10-28,163.60000610351562,165.8000030517578,161.60000610351562,163.60000610351562,81456.0
+2024-10-29,162.1999969482422,162.39999389648438,157.8000030517578,160.60000610351562,92821.0
+2024-10-30,161.0,164.0,159.1999969482422,164.0,89382.0
+2024-10-31,164.60000610351562,167.60000610351562,163.60000610351562,166.60000610351562,246263.0
+2024-11-03,171.0,174.0,167.0,169.0,352942.0
+2024-11-04,167.8000030517578,168.8000030517578,164.1999969482422,165.8000030517578,113861.0
+2024-11-05,165.1999969482422,165.1999969482422,159.8000030517578,161.0,91558.0
+2024-11-06,161.0,162.8000030517578,158.39999389648438,159.39999389648438,103441.0
+2024-11-07,159.39999389648438,165.1999969482422,159.39999389648438,160.0,179695.0
+2024-11-10,162.39999389648438,162.39999389648438,152.0,152.0,145758.0
+2024-11-11,151.8000030517578,157.0,150.0,154.0,1849837.0
+2024-11-12,154.0,154.39999389648438,148.0,152.8000030517578,106526.0
+2024-11-13,152.60000610351562,152.60000610351562,149.0,149.1999969482422,113935.0
+2024-11-14,149.0,149.8000030517578,143.39999389648438,143.8000030517578,200444.0
+2024-11-17,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0
+2024-11-18,144.8000030517578,144.8000030517578,137.39999389648438,137.39999389648438,181860.0
+2024-11-19,139.8000030517578,140.60000610351562,137.1999969482422,137.8000030517578,155149.0
+2024-11-20,137.39999389648438,139.8000030517578,137.0,138.0,122644.0
+2024-11-21,138.1999969482422,143.39999389648438,136.0,142.0,220847.0
+2024-11-24,142.0,142.8000030517578,139.60000610351562,141.0,111995.0
+2024-11-25,141.8000030517578,141.8000030517578,138.8000030517578,140.0,189543.0
+2024-11-26,140.0,140.8000030517578,138.0,139.60000610351562,111041.0
+2024-11-27,139.60000610351562,142.1999969482422,135.8000030517578,141.0,310280.0
+2024-11-28,141.60000610351562,144.0,138.60000610351562,143.8000030517578,117356.0
+2024-12-01,141.60000610351562,144.0,138.60000610351562,143.8000030517578,117356.0
+2024-12-02,145.8000030517578,145.8000030517578,140.0,141.0,192803.0
+2024-12-03,141.1999969482422,142.39999389648438,138.1999969482422,140.0,169718.0
+2024-12-04,140.60000610351562,142.60000610351562,139.0,139.1999969482422,178621.0
+2024-12-05,139.39999389648438,144.8000030517578,139.39999389648438,143.8000030517578,275079.0
+2024-12-08,146.0,146.1999969482422,141.60000610351562,142.0,144955.0
+2024-12-09,142.0,143.60000610351562,141.0,142.60000610351562,113323.0
+2024-12-10,142.39999389648438,142.60000610351562,138.0,138.0,188455.0
+2024-12-11,138.39999389648438,139.39999389648438,137.39999389648438,138.8000030517578,101853.0
+2024-12-12,138.8000030517578,142.1999969482422,138.0,141.8000030517578,173474.0
+2024-12-15,142.0,144.39999389648438,140.1999969482422,140.1999969482422,136962.0
+2024-12-16,140.60000610351562,141.60000610351562,138.0,138.60000610351562,161576.0
+2024-12-17,138.60000610351562,139.8000030517578,137.60000610351562,138.8000030517578,111212.0
+2024-12-18,140.0,140.1999969482422,138.1999969482422,139.60000610351562,127875.0
+2024-12-19,139.0,139.60000610351562,135.0,135.0,223170.0
+2024-12-22,135.39999389648438,141.0,135.1999969482422,140.1999969482422,281499.0
+2024-12-23,140.60000610351562,141.39999389648438,138.8000030517578,140.0,102354.0
+2024-12-24,141.0,141.0,138.0,139.8000030517578,69569.0
+2024-12-25,140.1999969482422,140.8000030517578,138.8000030517578,139.8000030517578,36036.0
+2024-12-26,139.0,139.8000030517578,137.60000610351562,137.8000030517578,61016.0
+2024-12-29,137.8000030517578,139.8000030517578,137.60000610351562,138.39999389648438,166436.0
+2024-12-30,138.39999389648438,139.8000030517578,138.0,139.0,78753.0
+2024-12-31,139.0,142.39999389648438,139.0,140.39999389648438,157941.0
+2025-01-01,141.0,141.1999969482422,139.1999969482422,139.1999969482422,29390.0
+2025-01-02,139.1999969482422,139.8000030517578,137.8000030517578,139.1999969482422,108995.0
+2025-01-05,140.0,140.1999969482422,137.8000030517578,138.8000030517578,114791.0
+2025-01-06,139.1999969482422,141.39999389648438,138.39999389648438,139.8000030517578,167588.0
+2025-01-07,139.8000030517578,140.1999969482422,138.0,139.0,54626.0
+2025-01-08,139.0,140.0,137.60000610351562,138.39999389648438,78419.0
+2025-01-09,138.39999389648438,138.39999389648438,138.39999389648438,138.39999389648438,0.0
+2025-01-12,136.1999969482422,138.1999969482422,136.0,137.1999969482422,51552.0
+2025-01-13,138.0,139.39999389648438,136.39999389648438,138.1999969482422,112267.0
+2025-01-14,138.0,141.0,136.8000030517578,140.8000030517578,257423.0
+2025-01-15,141.0,141.39999389648438,140.1999969482422,140.8000030517578,110290.0
+2025-01-16,141.0,141.0,138.8000030517578,139.8000030517578,83060.0
+2025-01-19,139.0,146.1999969482422,139.0,145.8000030517578,226325.0
+2025-01-20,146.0,151.0,143.8000030517578,151.0,212295.0
+2025-01-21,151.0,156.39999389648438,150.0,156.1999969482422,261574.0
+2025-01-22,157.0,163.60000610351562,156.8000030517578,161.60000610351562,374349.0
+2025-01-23,160.60000610351562,162.39999389648438,160.1999969482422,160.8000030517578,160848.0
+2025-01-26,160.0,162.0,156.39999389648438,161.60000610351562,65359.0
+2025-01-27,161.0,165.8000030517578,160.0,164.60000610351562,322237.0
+2025-01-28,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0
+2025-01-29,156.0,156.8000030517578,152.1999969482422,154.0,154183.0
+2025-01-30,154.1999969482422,157.39999389648438,153.1999969482422,156.1999969482422,218310.0
+2025-02-02,159.8000030517578,161.0,154.0,155.39999389648438,202663.0
+2025-02-03,155.0,155.39999389648438,152.1999969482422,153.8000030517578,123549.0
+2025-02-04,152.8000030517578,154.60000610351562,151.60000610351562,153.0,416982.0
+2025-02-05,153.60000610351562,153.60000610351562,150.8000030517578,151.39999389648438,115920.0
+2025-02-06,151.39999389648438,152.0,148.8000030517578,150.1999969482422,86364.0
+2025-02-09,150.60000610351562,155.0,150.60000610351562,154.8000030517578,182993.0
+2025-02-10,155.0,163.1999969482422,152.8000030517578,160.60000610351562,455309.0
+2025-02-11,162.0,173.0,162.0,168.0,746891.0
+2025-02-12,168.1999969482422,170.1999969482422,164.1999969482422,166.8000030517578,127442.0
+2025-02-13,167.0,169.39999389648438,164.39999389648438,165.0,112647.0
+2025-02-16,163.8000030517578,166.0,160.8000030517578,160.8000030517578,69532.0
+2025-02-17,161.1999969482422,163.0,158.60000610351562,161.60000610351562,109270.0
+2025-02-18,162.0,162.0,157.60000610351562,158.8000030517578,73686.0
+2025-02-19,158.8000030517578,158.8000030517578,158.8000030517578,158.8000030517578,0.0
+2025-02-20,157.0,159.0,154.60000610351562,155.60000610351562,70668.0
+2025-02-24,155.0,156.1999969482422,151.39999389648438,152.60000610351562,41321.0
+2025-02-25,152.0,155.8000030517578,150.39999389648438,155.60000610351562,60993.0
+2025-02-26,155.39999389648438,162.0,154.0,162.0,151122.0
+2025-02-27,161.0,165.0,159.8000030517578,163.39999389648438,200349.0
+2025-03-02,162.60000610351562,162.60000610351562,155.8000030517578,157.0,103242.0
+2025-03-03,155.39999389648438,155.39999389648438,151.39999389648438,151.39999389648438,255117.0
+2025-03-04,151.39999389648438,151.39999389648438,144.60000610351562,147.1999969482422,119091.0
+2025-03-05,147.0,150.0,146.39999389648438,149.1999969482422,73276.0
+2025-03-06,149.8000030517578,149.8000030517578,139.8000030517578,142.60000610351562,172766.0
+2025-03-09,143.0,144.39999389648438,138.0,144.0,94035.0
+2025-03-10,144.1999969482422,147.1999969482422,141.1999969482422,141.60000610351562,89129.0
+2025-03-11,139.60000610351562,143.1999969482422,135.8000030517578,143.1999969482422,106240.0
+2025-03-12,143.0,149.0,142.1999969482422,148.39999389648438,94786.0
+2025-03-13,148.8000030517578,151.0,146.8000030517578,146.8000030517578,78249.0
+2025-03-16,149.0,149.8000030517578,145.1999969482422,146.1999969482422,57093.0
+2025-03-17,146.39999389648438,148.60000610351562,145.0,146.60000610351562,69800.0
+2025-03-18,148.0,148.0,144.0,144.39999389648438,68457.0
+2025-03-19,142.39999389648438,144.39999389648438,140.60000610351562,143.60000610351562,57680.0
+2025-03-20,143.60000610351562,143.60000610351562,143.60000610351562,143.60000610351562,0.0
+2025-03-23,145.0,146.39999389648438,143.1999969482422,143.39999389648438,33527.0
+2025-03-24,143.1999969482422,157.60000610351562,142.0,154.0,270133.0
+2025-03-25,154.0,154.0,147.39999389648438,147.8000030517578,96920.0
+2025-03-26,147.8000030517578,152.39999389648438,147.1999969482422,150.60000610351562,95237.0
+2025-03-27,149.1999969482422,150.8000030517578,147.8000030517578,149.8000030517578,85088.0
+2025-04-03,148.1999969482422,148.60000610351562,145.39999389648438,147.0,88206.0
+2025-04-06,138.8000030517578,138.8000030517578,132.39999389648438,132.39999389648438,190061.0
+2025-04-07,125.0,140.8000030517578,119.19999694824219,138.39999389648438,589785.0
+2025-04-08,140.0,140.60000610351562,134.0,137.60000610351562,273235.0
+2025-04-09,134.0,136.0,129.0,129.8000030517578,230243.0
+2025-04-10,129.8000030517578,129.8000030517578,129.8000030517578,129.8000030517578,0.0
+2025-04-13,138.60000610351562,142.39999389648438,138.0,139.1999969482422,168614.0
+2025-04-14,139.39999389648438,141.60000610351562,137.1999969482422,138.1999969482422,167112.0
+2025-04-15,138.8000030517578,140.0,137.1999969482422,138.39999389648438,94827.0
+2025-04-16,138.39999389648438,139.60000610351562,137.0,138.0,80617.0
+2025-04-17,138.0,138.0,138.0,138.0,0.0
+2025-04-20,135.0,137.39999389648438,135.0,136.0,68986.0
+2025-04-21,136.0,136.60000610351562,135.0,135.39999389648438,36546.0
+2025-04-22,135.0,135.8000030517578,133.0,134.0,72065.0
+2025-04-23,134.39999389648438,136.8000030517578,132.60000610351562,133.0,120026.0
+2025-04-24,133.0,136.1999969482422,132.1999969482422,133.8000030517578,114635.0
+2025-04-27,134.60000610351562,135.60000610351562,133.8000030517578,134.0,33176.0
+2025-04-28,134.60000610351562,134.8000030517578,132.1999969482422,134.60000610351562,175625.0
+2025-04-29,134.8000030517578,138.1999969482422,134.1999969482422,137.0,202471.0
+2025-04-30,137.1999969482422,137.1999969482422,133.1999969482422,134.8000030517578,114910.0
+2025-05-01,135.0,135.0,131.60000610351562,133.0,61002.0
+2025-05-04,133.0,133.0,130.0,130.1999969482422,148050.0
+2025-05-05,130.1999969482422,131.8000030517578,128.0,130.60000610351562,106173.0
+2025-05-06,131.0,131.0,128.1999969482422,129.0,74316.0
+2025-05-07,130.60000610351562,132.60000610351562,129.39999389648438,130.1999969482422,121585.0
+2025-05-08,130.39999389648438,131.39999389648438,128.1999969482422,128.39999389648438,59013.0
+2025-05-11,130.0,130.0,126.0,127.0,72410.0
+2025-05-12,128.0,131.0,127.19999694824219,130.60000610351562,91470.0
+2025-05-13,130.60000610351562,131.1999969482422,128.39999389648438,129.39999389648438,76384.0
+2025-05-14,129.39999389648438,132.60000610351562,129.39999389648438,132.0,91648.0
+2025-05-15,132.39999389648438,132.39999389648438,128.60000610351562,129.39999389648438,66714.0
+2025-05-18,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0
+2025-05-19,131.60000610351562,132.1999969482422,128.39999389648438,129.60000610351562,95193.0
+2025-05-20,129.1999969482422,130.39999389648438,128.0,128.1999969482422,148086.0
+2025-05-21,127.80000305175781,128.1999969482422,123.5999984741211,124.80000305175781,166613.0
+2025-05-22,124.80000305175781,125.0,120.4000015258789,120.5999984741211,254076.0
+2025-05-25,120.5999984741211,121.0,116.19999694824219,117.0,113845.0
+2025-05-26,117.0,117.5999984741211,112.0,113.5999984741211,246130.0
+2025-05-27,114.0,117.19999694824219,112.0,114.5999984741211,266928.0
+2025-05-28,114.19999694824219,117.4000015258789,113.5999984741211,115.0,193047.0
+2025-05-29,116.4000015258789,125.0,115.0,124.0,441361.0
+2025-06-01,124.0,124.19999694824219,117.4000015258789,117.80000305175781,210687.0
+2025-06-02,118.0,118.0,115.5999984741211,116.5999984741211,148192.0
+2025-06-03,116.4000015258789,118.0,115.0,115.0,159343.0
+2025-06-04,115.5999984741211,117.4000015258789,114.5999984741211,116.4000015258789,212985.0
+2025-06-11,117.80000305175781,119.0,115.4000015258789,117.0,102742.0
+2025-06-12,115.0,115.0,110.19999694824219,110.80000305175781,182145.0
+2025-06-15,100.19999694824219,106.5999984741211,100.19999694824219,105.5999984741211,363142.0
+2025-06-16,107.0,111.4000015258789,106.19999694824219,108.19999694824219,240742.0
+2025-06-17,107.5999984741211,111.0,105.19999694824219,106.80000305175781,149988.0
+2025-06-18,106.0,106.0,103.5999984741211,105.80000305175781,148487.0
+2025-06-19,105.0,107.0,104.0,107.0,188576.0
+2025-06-22,105.80000305175781,116.0,105.80000305175781,110.4000015258789,369310.0
+2025-06-23,110.80000305175781,117.80000305175781,110.80000305175781,117.4000015258789,274429.0
+2025-06-24,120.4000015258789,123.0,119.19999694824219,122.80000305175781,207912.0
+2025-06-25,123.0,124.5999984741211,121.0,123.0,179662.0
+2025-06-26,123.5999984741211,128.1999969482422,123.0,126.0,192720.0
+2025-06-29,128.39999389648438,130.0,127.0999984741211,127.69999694824219,105484.0
+2025-06-30,128.1999969482422,128.5,125.69999694824219,126.4000015258789,163306.0
+2025-07-01,126.4000015258789,126.5999984741211,123.5999984741211,123.5999984741211,107786.0
+2025-07-02,123.0,125.9000015258789,123.0,125.0,90616.0
+2025-07-03,125.4000015258789,125.5,124.0999984741211,125.0,59661.0
+2025-07-06,125.0,125.5,123.30000305175781,124.19999694824219,69349.0
+2025-07-07,124.0,124.9000015258789,123.19999694824219,124.5999984741211,70250.0
+2025-07-08,124.5,124.5999984741211,122.4000015258789,123.0,77005.0
+2025-07-09,122.80000305175781,124.80000305175781,122.0,124.5999984741211,78190.0
+2025-07-10,125.4000015258789,126.9000015258789,123.5,124.69999694824219,174837.0
+2025-07-13,124.69999694824219,125.69999694824219,123.30000305175781,124.0,66972.0
+2025-07-14,124.0999984741211,124.0999984741211,118.19999694824219,119.5999984741211,172576.0
+2025-07-15,119.69999694824219,120.69999694824219,118.0999984741211,118.4000015258789,180532.0
+2025-07-16,118.0,120.0,117.0,119.19999694824219,91464.0
+2025-07-17,119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0.0
+2025-07-20,118.5999984741211,119.80000305175781,115.4000015258789,115.9000015258789,75223.0
+2025-07-21,116.0,119.5,114.0999984741211,116.19999694824219,139471.0
+2025-07-22,116.69999694824219,116.69999694824219,114.0,114.19999694824219,47868.0
+2025-07-23,114.30000305175781,116.5,113.0999984741211,115.9000015258789,73236.0
+2025-07-24,116.0,116.5,114.0,114.19999694824219,60587.0
+2025-07-27,117.5,117.5,114.19999694824219,115.0999984741211,116266.0
+2025-07-28,115.9000015258789,115.9000015258789,112.69999694824219,112.69999694824219,166025.0
+2025-07-29,113.0999984741211,113.0999984741211,109.19999694824219,109.9000015258789,179913.0
+2025-07-30,109.9000015258789,110.5999984741211,109.0,109.80000305175781,173554.0
+2025-07-31,110.0,110.0,107.5999984741211,108.0,98962.0
+2025-08-03,108.5999984741211,108.69999694824219,106.19999694824219,106.5999984741211,255902.0
+2025-08-04,106.69999694824219,109.0999984741211,105.80000305175781,108.69999694824219,259523.0
+2025-08-05,109.5,111.4000015258789,108.30000305175781,111.30000305175781,206342.0
+2025-08-06,111.30000305175781,114.4000015258789,110.5,114.30000305175781,282404.0
+2025-08-07,112.0,112.5999984741211,110.4000015258789,111.5,188949.0
+2025-08-10,111.5,112.0,110.5999984741211,111.19999694824219,71182.0
+2025-08-11,111.30000305175781,111.30000305175781,108.19999694824219,108.5,144869.0
+2025-08-12,108.0999984741211,108.4000015258789,106.30000305175781,107.0,139904.0
+2025-08-13,107.80000305175781,107.9000015258789,105.69999694824219,105.69999694824219,129777.0
+2025-08-14,105.69999694824219,107.80000305175781,105.69999694824219,106.69999694824219,151865.0
+2025-08-17,107.0,114.9000015258789,106.69999694824219,110.19999694824219,407926.0
+2025-08-18,110.30000305175781,112.0,108.5,110.5999984741211,213618.0
+2025-08-19,110.5999984741211,110.5999984741211,109.0,110.30000305175781,90413.0
+2025-08-20,110.4000015258789,113.5999984741211,109.80000305175781,110.0,250947.0
+2025-08-21,110.5999984741211,110.5999984741211,107.0,107.5999984741211,195004.0
+2025-08-24,108.0,109.4000015258789,107.5999984741211,107.5999984741211,209050.0
+2025-08-25,107.80000305175781,109.19999694824219,106.69999694824219,108.19999694824219,121827.0
+2025-08-26,108.19999694824219,108.5,106.4000015258789,107.9000015258789,164963.0
+2025-08-27,107.80000305175781,108.80000305175781,106.80000305175781,107.0,138654.0
+2025-08-28,107.0,107.5999984741211,106.30000305175781,106.30000305175781,56391.0
+2025-08-31,106.4000015258789,107.5999984741211,104.5999984741211,105.69999694824219,70600.0
+2025-09-01,105.69999694824219,106.69999694824219,104.69999694824219,105.9000015258789,97656.0
+2025-09-02,105.0999984741211,108.4000015258789,105.0,107.0,156590.0
+2025-09-03,106.9000015258789,107.4000015258789,105.5,106.0,104495.0
+2025-09-04,105.80000305175781,106.69999694824219,105.4000015258789,106.4000015258789,84712.0
diff --git a/data/1830.csv b/data/1830.csv
new file mode 100644
index 0000000000000000000000000000000000000000..bc2ad985fb7ce7382023e40b7426388a3df4fc22
--- /dev/null
+++ b/data/1830.csv
@@ -0,0 +1,1758 @@
+date,open,high,low,close,volume
+2018-09-10,54.0,54.5,50.20000076293945,51.0,1918555.0
+2018-09-11,50.70000076293945,53.5,49.900001525878906,50.0,931497.0
+2018-09-12,50.5,52.099998474121094,49.70000076293945,50.0,652157.0
+2018-09-13,50.20000076293945,51.400001525878906,50.0,50.70000076293945,384111.0
+2018-09-16,50.900001525878906,51.099998474121094,49.0,50.0,286693.0
+2018-09-17,50.0,50.0,49.45000076293945,49.45000076293945,122563.0
+2018-09-18,49.25,50.599998474121094,49.25,50.599998474121094,237313.0
+2018-09-19,50.29999923706055,52.20000076293945,50.29999923706055,52.20000076293945,252069.0
+2018-09-20,52.20000076293945,54.099998474121094,52.0,52.79999923706055,438319.0
+2018-09-23,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2018-09-24,52.20000076293945,54.099998474121094,52.0,52.79999923706055,438319.0
+2018-09-25,53.0,54.0,52.099998474121094,53.79999923706055,446506.0
+2018-09-26,53.5,54.0,52.599998474121094,53.900001525878906,390401.0
+2018-09-27,53.70000076293945,54.099998474121094,53.29999923706055,53.400001525878906,235932.0
+2018-09-30,53.599998474121094,53.599998474121094,52.900001525878906,53.5,133580.0
+2018-10-01,53.0,54.0,53.0,53.5,66568.0
+2018-10-02,53.099998474121094,53.099998474121094,52.099998474121094,52.099998474121094,131634.0
+2018-10-03,51.900001525878906,52.79999923706055,51.900001525878906,51.900001525878906,197195.0
+2018-10-04,51.900001525878906,52.0,50.900001525878906,50.900001525878906,183681.0
+2018-10-07,51.29999923706055,51.400001525878906,50.5,50.70000076293945,157347.0
+2018-10-08,50.099998474121094,50.099998474121094,48.20000076293945,49.400001525878906,277072.0
+2018-10-09,49.400001525878906,50.0,48.849998474121094,49.70000076293945,140266.0
+2018-10-10,49.400001525878906,51.29999923706055,49.400001525878906,49.900001525878906,112328.0
+2018-10-11,49.5,49.5,47.0,47.0,277413.0
+2018-10-14,,,,,
+2018-10-15,42.79999923706055,44.5,41.75,44.20000076293945,554096.0
+2018-10-16,42.0,45.70000076293945,41.900001525878906,43.20000076293945,327272.0
+2018-10-17,43.599998474121094,44.849998474121094,43.099998474121094,44.5,207980.0
+2018-10-18,44.599998474121094,45.0,44.0,44.849998474121094,186211.0
+2018-10-21,41.0,44.29999923706055,41.0,44.0,154922.0
+2018-10-22,44.0,44.0,43.150001525878906,43.25,64390.0
+2018-10-23,43.0,45.400001525878906,43.0,45.400001525878906,153459.0
+2018-10-24,45.5,49.5,45.5,48.29999923706055,256347.0
+2018-10-25,48.5,51.0,48.5,51.0,324706.0
+2018-10-28,53.0,53.0,50.29999923706055,50.900001525878906,289782.0
+2018-10-29,51.0,51.900001525878906,50.70000076293945,50.79999923706055,114574.0
+2018-10-30,50.599998474121094,51.5,50.599998474121094,50.79999923706055,41648.0
+2018-10-31,50.900001525878906,52.5,50.900001525878906,51.5,520820.0
+2018-11-01,51.5,51.599998474121094,50.5,50.79999923706055,155625.0
+2018-11-04,49.099998474121094,51.5,49.099998474121094,50.79999923706055,80766.0
+2018-11-05,51.099998474121094,51.400001525878906,50.70000076293945,50.79999923706055,49952.0
+2018-11-06,50.599998474121094,51.0,49.599998474121094,50.400001525878906,121292.0
+2018-11-07,50.0,50.400001525878906,49.75,50.400001525878906,32914.0
+2018-11-08,50.20000076293945,52.20000076293945,50.20000076293945,51.900001525878906,671946.0
+2018-11-11,51.900001525878906,53.29999923706055,50.599998474121094,52.0,572131.0
+2018-11-12,52.0,52.900001525878906,51.599998474121094,52.79999923706055,283879.0
+2018-11-13,52.0,53.29999923706055,52.0,53.099998474121094,311349.0
+2018-11-14,52.5,53.79999923706055,52.0,53.79999923706055,596815.0
+2018-11-15,54.0,55.20000076293945,54.0,54.70000076293945,839121.0
+2018-11-18,54.79999923706055,55.20000076293945,52.70000076293945,54.0,341533.0
+2018-11-19,55.0,56.70000076293945,54.400001525878906,55.70000076293945,1402746.0
+2018-11-20,55.0,56.0,54.29999923706055,54.29999923706055,140471.0
+2018-11-21,54.29999923706055,55.599998474121094,54.0,55.099998474121094,100061.0
+2018-11-22,55.20000076293945,56.900001525878906,54.099998474121094,55.0,332410.0
+2018-11-25,54.099998474121094,54.5,52.900001525878906,53.0,258309.0
+2018-11-26,53.29999923706055,53.79999923706055,53.0,53.29999923706055,101604.0
+2018-11-27,53.5,53.5,52.70000076293945,52.79999923706055,259841.0
+2018-11-28,53.0,53.0,52.5,53.0,209440.0
+2018-11-29,53.20000076293945,54.5,52.70000076293945,54.0,229715.0
+2018-12-02,54.0,55.400001525878906,53.900001525878906,55.400001525878906,304035.0
+2018-12-03,55.20000076293945,55.5,54.900001525878906,55.400001525878906,141355.0
+2018-12-04,55.0,55.29999923706055,54.79999923706055,55.29999923706055,26143.0
+2018-12-05,54.099998474121094,56.099998474121094,54.099998474121094,55.79999923706055,237594.0
+2018-12-06,55.79999923706055,57.099998474121094,55.0,56.5,612050.0
+2018-12-09,56.0,57.099998474121094,55.400001525878906,57.099998474121094,138229.0
+2018-12-10,57.099998474121094,57.099998474121094,56.20000076293945,56.79999923706055,125178.0
+2018-12-11,56.79999923706055,57.099998474121094,56.099998474121094,56.20000076293945,269307.0
+2018-12-12,56.5,56.79999923706055,56.099998474121094,56.20000076293945,37287.0
+2018-12-13,56.5,56.599998474121094,56.20000076293945,56.20000076293945,101128.0
+2018-12-16,56.599998474121094,56.599998474121094,56.0,56.20000076293945,20727.0
+2018-12-17,56.20000076293945,56.20000076293945,55.79999923706055,56.099998474121094,78244.0
+2018-12-18,56.0,56.79999923706055,56.0,56.0,86831.0
+2018-12-19,56.0,56.79999923706055,55.70000076293945,56.0,346715.0
+2018-12-20,55.70000076293945,56.5,55.0,55.5,109467.0
+2018-12-23,55.79999923706055,56.79999923706055,55.400001525878906,56.79999923706055,310205.0
+2018-12-24,57.0,57.099998474121094,56.400001525878906,56.70000076293945,108343.0
+2018-12-25,56.400001525878906,56.900001525878906,55.599998474121094,56.599998474121094,88373.0
+2018-12-26,56.20000076293945,57.099998474121094,56.20000076293945,56.599998474121094,190453.0
+2018-12-27,56.900001525878906,58.0,56.900001525878906,58.0,375212.0
+2018-12-30,58.0,58.5,58.0,58.20000076293945,118813.0
+2018-12-31,58.400001525878906,59.0,58.0,58.79999923706055,200486.0
+2019-01-01,59.0,59.29999923706055,58.29999923706055,59.29999923706055,200413.0
+2019-01-02,58.900001525878906,59.900001525878906,58.29999923706055,59.5,35985.0
+2019-01-03,59.5,64.80000305175781,59.0,61.29999923706055,1004419.0
+2019-01-06,61.79999923706055,62.900001525878906,60.70000076293945,60.70000076293945,157979.0
+2019-01-07,61.0,61.70000076293945,60.400001525878906,61.20000076293945,91788.0
+2019-01-08,61.20000076293945,61.400001525878906,60.20000076293945,60.20000076293945,80667.0
+2019-01-09,60.400001525878906,60.5,59.599998474121094,59.79999923706055,39472.0
+2019-01-10,59.79999923706055,64.4000015258789,59.400001525878906,63.20000076293945,410026.0
+2019-01-13,63.599998474121094,64.30000305175781,61.900001525878906,61.900001525878906,196954.0
+2019-01-14,61.0,62.599998474121094,60.79999923706055,62.400001525878906,145839.0
+2019-01-15,62.5,62.5,61.5,61.79999923706055,121139.0
+2019-01-16,61.599998474121094,62.29999923706055,60.79999923706055,61.0,62308.0
+2019-01-17,61.0,61.70000076293945,61.0,61.599998474121094,84459.0
+2019-01-20,62.0,62.0,61.29999923706055,61.70000076293945,27604.0
+2019-01-21,61.599998474121094,61.900001525878906,61.5,61.5,25284.0
+2019-01-22,61.79999923706055,61.900001525878906,61.400001525878906,61.79999923706055,48415.0
+2019-01-23,61.900001525878906,62.900001525878906,61.5,62.0,85492.0
+2019-01-24,61.79999923706055,62.29999923706055,61.5,62.0,68853.0
+2019-01-27,62.099998474121094,62.599998474121094,62.0,62.0,76646.0
+2019-01-28,62.20000076293945,62.70000076293945,62.0,62.29999923706055,96198.0
+2019-01-29,62.29999923706055,62.29999923706055,61.400001525878906,61.5,51647.0
+2019-01-30,61.5,61.79999923706055,60.29999923706055,61.0,42339.0
+2019-01-31,61.79999923706055,62.0,60.70000076293945,61.400001525878906,26407.0
+2019-02-03,61.0,61.0,60.79999923706055,60.79999923706055,24882.0
+2019-02-04,61.400001525878906,61.5,60.5,60.599998474121094,56193.0
+2019-02-05,60.5,61.0,59.70000076293945,61.0,145220.0
+2019-02-06,61.70000076293945,61.70000076293945,60.099998474121094,60.400001525878906,199091.0
+2019-02-07,60.5,61.0,60.20000076293945,60.400001525878906,23124.0
+2019-02-10,60.400001525878906,60.900001525878906,60.29999923706055,60.900001525878906,18890.0
+2019-02-11,60.599998474121094,60.599998474121094,60.0,60.0,31878.0
+2019-02-12,59.70000076293945,60.0,58.900001525878906,59.5,145109.0
+2019-02-13,59.70000076293945,59.900001525878906,59.5,59.5,29260.0
+2019-02-14,59.29999923706055,59.5,58.900001525878906,58.900001525878906,104150.0
+2019-02-17,58.79999923706055,59.099998474121094,58.79999923706055,59.099998474121094,19601.0
+2019-02-18,59.0,59.099998474121094,58.29999923706055,58.29999923706055,36592.0
+2019-02-19,58.599998474121094,59.099998474121094,58.5,58.5,76500.0
+2019-02-20,58.900001525878906,59.0,58.5,58.79999923706055,68468.0
+2019-02-21,58.79999923706055,58.79999923706055,58.5,58.5,21696.0
+2019-02-24,58.70000076293945,58.70000076293945,57.900001525878906,58.0,64742.0
+2019-02-25,58.0,58.0,57.0,58.0,81654.0
+2019-02-26,58.0,58.5,58.0,58.5,66895.0
+2019-02-27,59.099998474121094,64.0,59.099998474121094,62.099998474121094,682025.0
+2019-02-28,62.79999923706055,66.5,61.79999923706055,65.0,713757.0
+2019-03-03,66.0,67.80000305175781,65.0,65.9000015258789,509188.0
+2019-03-04,65.0999984741211,65.4000015258789,64.5,64.5,243775.0
+2019-03-05,64.5,65.5999984741211,63.900001525878906,64.30000305175781,324488.0
+2019-03-06,63.79999923706055,64.5999984741211,63.79999923706055,64.5999984741211,124345.0
+2019-03-07,64.19999694824219,64.30000305175781,63.5,64.0,75878.0
+2019-03-10,64.0,64.0,62.599998474121094,62.79999923706055,628012.0
+2019-03-11,62.70000076293945,64.0,62.0,63.70000076293945,151468.0
+2019-03-12,63.29999923706055,64.9000015258789,62.20000076293945,63.70000076293945,106701.0
+2019-03-13,64.0,65.69999694824219,64.0,65.5,157556.0
+2019-03-14,65.4000015258789,68.30000305175781,65.0,66.5999984741211,223305.0
+2019-03-17,67.0,69.19999694824219,66.69999694824219,67.30000305175781,296496.0
+2019-03-18,67.30000305175781,67.5999984741211,66.4000015258789,67.30000305175781,124541.0
+2019-03-19,67.0999984741211,67.30000305175781,66.4000015258789,66.4000015258789,87424.0
+2019-03-20,66.5,68.0999984741211,66.0999984741211,67.0,130283.0
+2019-03-21,66.5999984741211,72.19999694824219,66.5999984741211,68.9000015258789,611684.0
+2019-03-24,69.0,70.0,68.69999694824219,69.19999694824219,512622.0
+2019-03-25,69.0,71.0,67.80000305175781,69.69999694824219,279018.0
+2019-03-26,70.19999694824219,70.5999984741211,69.30000305175781,69.80000305175781,101301.0
+2019-03-27,69.80000305175781,69.80000305175781,68.80000305175781,69.0999984741211,53539.0
+2019-03-28,69.30000305175781,70.0,68.19999694824219,68.19999694824219,100524.0
+2019-03-31,68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0.0
+2019-04-01,69.30000305175781,70.4000015258789,69.30000305175781,69.5,143695.0
+2019-04-02,70.0,70.0,69.5999984741211,69.9000015258789,61252.0
+2019-04-03,69.80000305175781,72.5999984741211,69.5999984741211,71.19999694824219,318609.0
+2019-04-04,71.0,74.0999984741211,71.0,73.19999694824219,279164.0
+2019-04-07,73.19999694824219,73.19999694824219,71.30000305175781,72.5,79506.0
+2019-04-08,71.80000305175781,72.30000305175781,71.5,72.0,145367.0
+2019-04-09,72.9000015258789,75.30000305175781,72.30000305175781,74.5,281954.0
+2019-04-10,74.5,79.5999984741211,74.0,76.0,661664.0
+2019-04-11,76.0,78.5,76.0,77.9000015258789,294740.0
+2019-04-14,78.0,78.0,76.5,77.0,115124.0
+2019-04-15,77.0,77.0,75.69999694824219,76.30000305175781,76139.0
+2019-04-16,76.0999984741211,77.0,75.80000305175781,76.4000015258789,84711.0
+2019-04-17,76.0,79.0999984741211,75.80000305175781,77.0,1439217.0
+2019-04-18,77.0,78.0,77.0,77.80000305175781,219047.0
+2019-04-21,78.0,79.5999984741211,77.5,77.5999984741211,141862.0
+2019-04-22,77.9000015258789,78.5,77.5,78.0,99808.0
+2019-04-23,78.0,78.5999984741211,77.80000305175781,78.0,147037.0
+2019-04-24,78.0,79.30000305175781,77.5,78.5999984741211,124177.0
+2019-04-25,79.0,80.5,78.69999694824219,79.19999694824219,257305.0
+2019-04-28,79.0,79.19999694824219,76.9000015258789,77.30000305175781,205197.0
+2019-04-29,77.0,77.30000305175781,76.0,76.69999694824219,90558.0
+2019-04-30,76.5,77.0999984741211,74.5,74.5,168842.0
+2019-05-01,74.5,75.0999984741211,72.9000015258789,73.69999694824219,103572.0
+2019-05-02,72.69999694824219,74.5,72.0999984741211,73.5,131838.0
+2019-05-05,73.5999984741211,73.5999984741211,72.69999694824219,73.4000015258789,78148.0
+2019-05-06,73.0,73.69999694824219,71.19999694824219,73.69999694824219,130350.0
+2019-05-07,73.4000015258789,74.5,72.80000305175781,74.0,112410.0
+2019-05-08,74.0,74.69999694824219,73.0,73.9000015258789,118628.0
+2019-05-09,74.0,74.0,72.19999694824219,73.4000015258789,66456.0
+2019-05-12,73.0,73.19999694824219,71.9000015258789,72.0,107557.0
+2019-05-13,71.0,71.0999984741211,70.0,70.5999984741211,243293.0
+2019-05-14,70.0999984741211,72.5,67.0,68.30000305175781,190929.0
+2019-05-15,71.0,72.0,70.5,71.5,189901.0
+2019-05-16,72.4000015258789,73.5,72.4000015258789,72.80000305175781,92162.0
+2019-05-19,73.19999694824219,73.30000305175781,70.80000305175781,70.9000015258789,69589.0
+2019-05-20,70.19999694824219,71.5,69.5,71.5,78886.0
+2019-05-21,71.0999984741211,71.0999984741211,70.4000015258789,71.0,239873.0
+2019-05-22,71.0999984741211,72.69999694824219,71.0999984741211,72.0,84699.0
+2019-05-23,72.0,73.80000305175781,71.9000015258789,72.0,381339.0
+2019-05-26,71.5999984741211,72.0,68.9000015258789,69.5999984741211,77498.0
+2019-05-27,68.5,69.80000305175781,66.30000305175781,67.5999984741211,245091.0
+2019-05-28,67.69999694824219,68.19999694824219,65.5,65.5,453188.0
+2019-05-29,66.0999984741211,67.69999694824219,66.0,67.69999694824219,146596.0
+2019-05-30,68.0,71.4000015258789,67.69999694824219,71.30000305175781,177893.0
+2019-06-02,68.0,71.4000015258789,67.69999694824219,71.30000305175781,177893.0
+2019-06-03,68.0,71.4000015258789,67.69999694824219,71.30000305175781,177893.0
+2019-06-04,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0
+2019-06-05,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0
+2019-06-06,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0
+2019-06-09,72.0,72.30000305175781,71.5,71.9000015258789,99638.0
+2019-06-10,71.9000015258789,73.0,71.80000305175781,73.0,124588.0
+2019-06-11,73.19999694824219,73.80000305175781,72.5,73.80000305175781,101218.0
+2019-06-12,73.9000015258789,73.9000015258789,72.5999984741211,73.19999694824219,175008.0
+2019-06-13,72.69999694824219,72.69999694824219,71.69999694824219,71.69999694824219,53243.0
+2019-06-16,71.0999984741211,73.0,71.0999984741211,72.30000305175781,53449.0
+2019-06-17,72.5,72.9000015258789,72.30000305175781,72.5,122030.0
+2019-06-18,74.0,74.0,72.5,72.80000305175781,83992.0
+2019-06-19,72.9000015258789,72.9000015258789,72.19999694824219,72.30000305175781,12488.0
+2019-06-20,71.5999984741211,72.0999984741211,70.9000015258789,71.0,160803.0
+2019-06-23,71.0999984741211,71.5,70.5999984741211,70.5999984741211,16209.0
+2019-06-24,70.0999984741211,71.30000305175781,70.0999984741211,71.0,95751.0
+2019-06-25,70.5,71.5,70.0,71.5,62145.0
+2019-06-26,71.5,72.19999694824219,71.19999694824219,72.0999984741211,105306.0
+2019-06-27,72.0,74.9000015258789,71.80000305175781,74.69999694824219,261866.0
+2019-06-30,75.69999694824219,76.0,74.30000305175781,75.0,316955.0
+2019-07-01,75.0,75.80000305175781,74.5999984741211,75.69999694824219,122244.0
+2019-07-02,76.0,78.0,75.80000305175781,77.30000305175781,167360.0
+2019-07-03,77.0999984741211,78.80000305175781,76.5,77.80000305175781,131618.0
+2019-07-04,77.5999984741211,78.19999694824219,77.0,77.0,55805.0
+2019-07-07,76.80000305175781,77.30000305175781,76.19999694824219,77.30000305175781,31913.0
+2019-07-08,77.30000305175781,78.4000015258789,77.30000305175781,78.0,78933.0
+2019-07-09,78.5,80.5,78.5,79.30000305175781,415313.0
+2019-07-10,79.30000305175781,80.0,78.80000305175781,79.69999694824219,75176.0
+2019-07-11,79.80000305175781,80.4000015258789,78.9000015258789,80.0,129969.0
+2019-07-14,80.30000305175781,81.69999694824219,80.30000305175781,81.19999694824219,194006.0
+2019-07-15,80.5,82.69999694824219,80.5,82.0,187334.0
+2019-07-16,82.5999984741211,83.0999984741211,81.5999984741211,83.0,165598.0
+2019-07-17,87.0,87.0,83.69999694824219,84.0,331881.0
+2019-07-18,84.0,84.0,82.5,83.19999694824219,133506.0
+2019-07-21,82.4000015258789,82.5,80.0,81.30000305175781,239138.0
+2019-07-22,81.19999694824219,84.4000015258789,81.19999694824219,83.5,161117.0
+2019-07-23,83.69999694824219,84.5,82.9000015258789,84.19999694824219,134497.0
+2019-07-24,84.4000015258789,84.5999984741211,83.0999984741211,83.19999694824219,63268.0
+2019-07-25,83.0,83.30000305175781,81.69999694824219,82.9000015258789,30414.0
+2019-07-28,83.0,85.0,82.69999694824219,82.69999694824219,68157.0
+2019-07-29,82.5,82.9000015258789,81.9000015258789,82.19999694824219,25228.0
+2019-07-30,82.0,82.19999694824219,81.0,81.0,58547.0
+2019-07-31,81.4000015258789,83.5,79.19999694824219,80.0,417031.0
+2019-08-01,79.30000305175781,79.5,77.69999694824219,79.0,139761.0
+2019-08-04,79.5999984741211,81.5999984741211,79.5999984741211,79.9000015258789,244591.0
+2019-08-05,79.80000305175781,80.80000305175781,79.80000305175781,80.69999694824219,118720.0
+2019-08-06,80.69999694824219,81.0,79.5,80.0,101457.0
+2019-08-07,81.0,81.4000015258789,80.19999694824219,80.30000305175781,112369.0
+2019-08-08,80.5999984741211,80.69999694824219,80.0,80.5,86097.0
+2019-08-11,80.5,80.5,80.5,80.5,0.0
+2019-08-12,80.5,80.5,80.5,80.5,0.0
+2019-08-13,80.5,80.5,80.5,80.5,0.0
+2019-08-14,80.5,80.5,80.5,80.5,0.0
+2019-08-15,80.5,80.5,80.5,80.5,0.0
+2019-08-18,81.80000305175781,81.80000305175781,80.5,80.9000015258789,43715.0
+2019-08-19,81.0,81.69999694824219,81.0,81.30000305175781,96843.0
+2019-08-20,81.69999694824219,84.0,81.30000305175781,82.69999694824219,226280.0
+2019-08-21,82.9000015258789,85.69999694824219,82.69999694824219,84.4000015258789,228868.0
+2019-08-22,84.5999984741211,85.69999694824219,83.5999984741211,83.80000305175781,186971.0
+2019-08-25,83.0,84.5,82.5,82.5,90744.0
+2019-08-26,82.0999984741211,83.69999694824219,81.0999984741211,81.80000305175781,125356.0
+2019-08-27,83.4000015258789,83.4000015258789,80.69999694824219,81.5,413154.0
+2019-08-28,81.0,82.30000305175781,80.80000305175781,80.9000015258789,157991.0
+2019-08-29,81.5,82.5,77.9000015258789,77.9000015258789,141714.0
+2019-09-01,80.4000015258789,80.4000015258789,76.0999984741211,77.5,102130.0
+2019-09-02,77.5,80.0,76.9000015258789,79.80000305175781,425888.0
+2019-09-03,79.69999694824219,80.5,79.0,79.5,85981.0
+2019-09-04,80.0,80.4000015258789,79.80000305175781,80.0,115519.0
+2019-09-05,80.0,81.5,80.0,80.9000015258789,82401.0
+2019-09-08,81.0,85.0,81.0,84.0,134987.0
+2019-09-09,84.0999984741211,89.19999694824219,84.0,84.69999694824219,294091.0
+2019-09-10,84.80000305175781,84.80000305175781,82.80000305175781,83.0,88676.0
+2019-09-11,82.0,82.5,80.9000015258789,81.69999694824219,143230.0
+2019-09-12,81.80000305175781,84.0,81.80000305175781,83.80000305175781,125682.0
+2019-09-15,82.0999984741211,85.0,82.0,85.0,50608.0
+2019-09-16,85.0,87.4000015258789,84.0999984741211,86.0,158369.0
+2019-09-17,86.30000305175781,86.30000305175781,85.0,85.4000015258789,188410.0
+2019-09-18,85.5,86.30000305175781,84.5999984741211,85.0,86047.0
+2019-09-19,84.0,86.0,84.0,85.80000305175781,586477.0
+2019-09-22,85.5,85.80000305175781,85.19999694824219,85.19999694824219,32716.0
+2019-09-24,85.30000305175781,85.5,84.9000015258789,85.30000305175781,34977.0
+2019-09-25,85.0,85.0999984741211,83.5999984741211,84.0,29501.0
+2019-09-26,84.19999694824219,84.30000305175781,82.4000015258789,82.5,95890.0
+2019-09-29,82.5,83.5,82.0,83.0,53950.0
+2019-09-30,83.19999694824219,83.5999984741211,81.5999984741211,81.5999984741211,192762.0
+2019-10-01,81.9000015258789,82.69999694824219,81.5,81.69999694824219,200897.0
+2019-10-02,82.19999694824219,82.69999694824219,80.0999984741211,81.0999984741211,190556.0
+2019-10-03,81.0999984741211,81.19999694824219,80.0,80.30000305175781,81457.0
+2019-10-06,81.0,82.30000305175781,81.0,82.0,208273.0
+2019-10-07,82.0999984741211,82.80000305175781,81.80000305175781,82.4000015258789,70690.0
+2019-10-08,82.4000015258789,83.30000305175781,81.80000305175781,82.80000305175781,166435.0
+2019-10-09,82.80000305175781,82.80000305175781,81.69999694824219,82.0,62553.0
+2019-10-10,81.5999984741211,81.5999984741211,80.5999984741211,81.0,48531.0
+2019-10-13,80.9000015258789,81.4000015258789,79.9000015258789,80.5,44116.0
+2019-10-14,80.0,80.0,79.0999984741211,79.5999984741211,25063.0
+2019-10-15,79.5999984741211,79.5999984741211,78.19999694824219,78.19999694824219,60599.0
+2019-10-16,78.19999694824219,78.19999694824219,76.0,76.19999694824219,187123.0
+2019-10-17,76.0,77.30000305175781,75.5999984741211,76.0999984741211,137100.0
+2019-10-20,76.19999694824219,78.19999694824219,74.30000305175781,74.80000305175781,545819.0
+2019-10-21,74.80000305175781,75.4000015258789,74.0,74.5,325127.0
+2019-10-22,74.30000305175781,75.0,74.19999694824219,75.0,230888.0
+2019-10-23,74.9000015258789,75.5,74.69999694824219,74.69999694824219,300603.0
+2019-10-24,74.80000305175781,77.19999694824219,74.80000305175781,77.0,512668.0
+2019-10-27,77.0,77.30000305175781,76.80000305175781,76.80000305175781,147662.0
+2019-10-28,76.30000305175781,77.19999694824219,76.19999694824219,77.19999694824219,92530.0
+2019-10-29,77.0999984741211,77.0999984741211,74.0999984741211,76.5,189698.0
+2019-10-30,76.5,78.69999694824219,76.0,76.69999694824219,198757.0
+2019-10-31,76.69999694824219,78.0,76.30000305175781,77.0999984741211,69664.0
+2019-11-03,75.0,75.5,74.5,74.5999984741211,73945.0
+2019-11-04,74.5,75.30000305175781,74.4000015258789,74.9000015258789,63319.0
+2019-11-05,75.19999694824219,77.0,75.0,76.9000015258789,77717.0
+2019-11-06,76.5999984741211,77.69999694824219,76.0,77.19999694824219,75515.0
+2019-11-07,77.5999984741211,78.0,76.0999984741211,77.0,62989.0
+2019-11-10,75.30000305175781,75.5999984741211,72.19999694824219,73.0,936347.0
+2019-11-11,73.0,74.5999984741211,73.0,73.5,376233.0
+2019-11-12,73.19999694824219,74.5,73.19999694824219,73.5,135408.0
+2019-11-13,73.5,73.5,72.80000305175781,73.0,95636.0
+2019-11-14,73.0,74.19999694824219,72.69999694824219,74.19999694824219,100162.0
+2019-11-17,73.80000305175781,74.5,73.5,74.0,62086.0
+2019-11-18,74.0,75.0,74.0,74.9000015258789,195152.0
+2019-11-19,75.0,75.9000015258789,73.69999694824219,73.9000015258789,121047.0
+2019-11-20,75.0,75.0,73.69999694824219,73.69999694824219,53499.0
+2019-11-21,74.0,74.0999984741211,73.0,73.80000305175781,46875.0
+2019-11-24,73.19999694824219,73.5,72.0999984741211,72.0999984741211,67472.0
+2019-11-25,72.4000015258789,72.4000015258789,65.0,70.5999984741211,269768.0
+2019-11-26,69.5,70.0999984741211,67.5999984741211,68.5,231697.0
+2019-11-27,69.0,73.0,68.69999694824219,71.4000015258789,191925.0
+2019-11-28,72.0,72.19999694824219,71.30000305175781,72.0,45123.0
+2019-12-01,72.80000305175781,72.80000305175781,72.30000305175781,72.80000305175781,13129.0
+2019-12-02,72.9000015258789,73.4000015258789,71.5999984741211,72.0,51624.0
+2019-12-03,71.9000015258789,72.4000015258789,71.5,71.5999984741211,57692.0
+2019-12-04,71.69999694824219,71.69999694824219,69.69999694824219,70.0999984741211,99837.0
+2019-12-05,70.5999984741211,72.0,70.5,71.80000305175781,69789.0
+2019-12-08,72.5,74.19999694824219,72.5,72.69999694824219,136223.0
+2019-12-09,72.69999694824219,74.4000015258789,72.5,74.30000305175781,95326.0
+2019-12-10,73.80000305175781,74.19999694824219,73.0999984741211,74.0,89391.0
+2019-12-11,74.30000305175781,75.0999984741211,74.0,75.0999984741211,65304.0
+2019-12-12,75.5,75.9000015258789,75.0,75.0999984741211,53263.0
+2019-12-15,75.19999694824219,75.4000015258789,74.0999984741211,74.69999694824219,17265.0
+2019-12-16,74.30000305175781,77.0,74.30000305175781,76.69999694824219,78806.0
+2019-12-17,75.5999984741211,83.69999694824219,75.5999984741211,78.0,194205.0
+2019-12-18,78.9000015258789,83.19999694824219,78.69999694824219,80.0,198020.0
+2019-12-19,81.0,81.9000015258789,79.5,81.0,108082.0
+2019-12-22,81.0,82.0,80.0,81.80000305175781,54562.0
+2019-12-23,81.80000305175781,82.0,80.5,80.5,63175.0
+2019-12-24,80.5,81.9000015258789,79.69999694824219,81.9000015258789,110546.0
+2019-12-25,81.4000015258789,82.19999694824219,81.0,82.0,45677.0
+2019-12-26,82.0999984741211,82.9000015258789,81.0,81.0,74652.0
+2019-12-29,81.5,81.5999984741211,80.9000015258789,81.0999984741211,110089.0
+2019-12-30,80.9000015258789,80.9000015258789,80.0,80.0,145079.0
+2019-12-31,80.4000015258789,81.0999984741211,80.30000305175781,81.0999984741211,146989.0
+2020-01-01,81.0999984741211,81.4000015258789,80.5999984741211,80.5999984741211,32905.0
+2020-01-02,80.5,80.5999984741211,80.0,80.0999984741211,114831.0
+2020-01-05,77.5,79.5999984741211,77.5,77.5999984741211,35435.0
+2020-01-06,77.5999984741211,78.9000015258789,76.0,76.5,80621.0
+2020-01-07,77.4000015258789,79.30000305175781,77.30000305175781,78.69999694824219,84568.0
+2020-01-08,78.0,78.0,77.0,77.5999984741211,38163.0
+2020-01-09,78.19999694824219,80.5,78.19999694824219,79.0,106083.0
+2020-01-12,79.19999694824219,80.0,79.0,79.69999694824219,25018.0
+2020-01-13,79.80000305175781,81.9000015258789,79.80000305175781,80.69999694824219,150168.0
+2020-01-14,81.30000305175781,81.69999694824219,80.9000015258789,81.69999694824219,50284.0
+2020-01-15,81.80000305175781,83.0,80.69999694824219,80.69999694824219,231905.0
+2020-01-16,81.0,81.5999984741211,80.9000015258789,81.30000305175781,54207.0
+2020-01-19,81.19999694824219,81.30000305175781,80.19999694824219,80.5,21595.0
+2020-01-20,80.69999694824219,80.80000305175781,79.0,79.0999984741211,85016.0
+2020-01-21,79.0,79.0999984741211,78.30000305175781,78.4000015258789,46795.0
+2020-01-22,78.80000305175781,79.0999984741211,77.5,77.5,108152.0
+2020-01-23,77.80000305175781,79.5,77.80000305175781,79.0,123472.0
+2020-01-26,79.5,79.9000015258789,79.0,79.5,54676.0
+2020-01-27,79.80000305175781,80.0999984741211,77.5,77.5999984741211,79853.0
+2020-01-28,77.5,78.4000015258789,77.0,77.5,62516.0
+2020-01-29,78.30000305175781,79.0,77.5,78.0999984741211,82709.0
+2020-01-30,78.5,79.4000015258789,77.69999694824219,79.0999984741211,82905.0
+2020-02-02,78.5999984741211,79.0,77.69999694824219,78.5,20856.0
+2020-02-03,78.5,79.5,78.0999984741211,79.19999694824219,30313.0
+2020-02-04,79.19999694824219,82.0,79.19999694824219,82.0,234300.0
+2020-02-05,82.0,85.80000305175781,82.0,84.5,214703.0
+2020-02-06,84.5,87.4000015258789,84.0999984741211,85.0,325336.0
+2020-02-09,85.0,85.0,83.0,84.0,65384.0
+2020-02-10,83.4000015258789,83.5,82.30000305175781,82.4000015258789,53525.0
+2020-02-11,82.0,82.0999984741211,80.19999694824219,81.0,114716.0
+2020-02-12,80.19999694824219,83.19999694824219,80.19999694824219,82.4000015258789,68168.0
+2020-02-13,83.0,83.19999694824219,81.19999694824219,81.9000015258789,24699.0
+2020-02-16,81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,0.0
+2020-02-17,81.80000305175781,84.0,81.80000305175781,83.0,217459.0
+2020-02-18,82.80000305175781,83.5999984741211,82.5999984741211,82.69999694824219,29833.0
+2020-02-19,82.5999984741211,83.0,82.5999984741211,83.0,23371.0
+2020-02-20,83.0,83.9000015258789,83.0,83.69999694824219,75836.0
+2020-02-23,84.0,84.0,83.4000015258789,83.80000305175781,51027.0
+2020-02-24,83.30000305175781,83.30000305175781,79.80000305175781,81.19999694824219,131649.0
+2020-02-25,80.0,81.80000305175781,79.4000015258789,80.0,289804.0
+2020-02-26,79.5999984741211,79.69999694824219,76.5,78.5999984741211,142217.0
+2020-02-27,78.0,78.0,71.19999694824219,74.30000305175781,468293.0
+2020-03-01,71.0,73.19999694824219,68.9000015258789,72.0999984741211,311255.0
+2020-03-02,73.0,77.4000015258789,73.0,76.0,128472.0
+2020-03-03,76.0,82.4000015258789,76.0,77.4000015258789,170344.0
+2020-03-04,76.0,77.5,75.69999694824219,76.5,210728.0
+2020-03-05,76.5,77.0999984741211,75.19999694824219,75.19999694824219,73941.0
+2020-03-08,70.0,71.0,67.69999694824219,67.69999694824219,258692.0
+2020-03-09,61.0,63.400001525878906,61.0,62.5,467507.0
+2020-03-10,66.9000015258789,68.69999694824219,64.5,68.19999694824219,404244.0
+2020-03-11,68.0,68.0,62.5,62.5,407127.0
+2020-03-12,56.29999923706055,57.79999923706055,56.29999923706055,56.29999923706055,1120937.0
+2020-03-15,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,486089.0
+2020-03-16,46.150001525878906,50.29999923706055,46.150001525878906,47.0,1989118.0
+2020-03-17,47.349998474121094,51.70000076293945,47.349998474121094,51.5,1045186.0
+2020-03-18,51.599998474121094,56.29999923706055,51.5,52.20000076293945,1142068.0
+2020-03-19,51.900001525878906,55.5,51.0,55.5,686026.0
+2020-03-22,54.0,55.400001525878906,52.70000076293945,53.20000076293945,1063283.0
+2020-03-23,52.900001525878906,53.5,50.20000076293945,51.20000076293945,551151.0
+2020-03-24,52.400001525878906,53.599998474121094,52.400001525878906,53.0,502501.0
+2020-03-25,54.20000076293945,54.599998474121094,49.0,50.29999923706055,1698645.0
+2020-03-26,51.0,51.599998474121094,49.900001525878906,50.29999923706055,1008412.0
+2020-03-29,50.0,50.900001525878906,49.79999923706055,50.099998474121094,439417.0
+2020-03-30,50.79999923706055,51.29999923706055,50.29999923706055,51.0,691382.0
+2020-03-31,51.0,52.5,51.0,52.20000076293945,580672.0
+2020-04-01,52.0,55.0,51.20000076293945,53.900001525878906,1087836.0
+2020-04-02,54.099998474121094,54.900001525878906,54.0,54.29999923706055,453130.0
+2020-04-05,55.0,55.5,53.70000076293945,53.900001525878906,422130.0
+2020-04-06,53.900001525878906,55.29999923706055,53.29999923706055,55.20000076293945,345482.0
+2020-04-07,55.099998474121094,57.900001525878906,55.0,57.400001525878906,398069.0
+2020-04-08,57.5,57.79999923706055,54.900001525878906,55.400001525878906,499184.0
+2020-04-09,55.5,56.5,55.0,55.400001525878906,283185.0
+2020-04-12,55.29999923706055,55.29999923706055,53.5,53.79999923706055,335972.0
+2020-04-13,54.0,54.099998474121094,52.0,52.0,462628.0
+2020-04-14,52.400001525878906,53.70000076293945,51.70000076293945,53.29999923706055,351989.0
+2020-04-15,53.0,54.599998474121094,52.79999923706055,54.0,519540.0
+2020-04-16,54.0,54.70000076293945,53.5,54.5,577058.0
+2020-04-19,55.0,56.0,55.0,56.0,324974.0
+2020-04-20,56.0,57.599998474121094,55.29999923706055,56.599998474121094,511302.0
+2020-04-21,56.599998474121094,56.900001525878906,55.29999923706055,56.0,411715.0
+2020-04-22,56.5,59.29999923706055,56.0,57.5,574559.0
+2020-04-23,58.0,59.29999923706055,57.5,58.0,311233.0
+2020-04-26,60.0,62.400001525878906,59.0,61.5,444798.0
+2020-04-27,61.79999923706055,63.0,60.0,61.900001525878906,742505.0
+2020-04-28,62.099998474121094,63.0,61.0,63.0,427363.0
+2020-04-29,63.0,63.099998474121094,62.400001525878906,62.5,324386.0
+2020-04-30,62.5,63.0,61.400001525878906,62.0,591520.0
+2020-05-03,58.0,58.70000076293945,55.79999923706055,55.79999923706055,818937.0
+2020-05-04,54.20000076293945,55.5,54.0,54.0,855165.0
+2020-05-05,54.099998474121094,55.20000076293945,53.5,54.099998474121094,1085851.0
+2020-05-06,55.0,55.20000076293945,52.099998474121094,52.79999923706055,1264738.0
+2020-05-07,52.79999923706055,52.900001525878906,51.400001525878906,51.599998474121094,2425887.0
+2020-05-10,51.79999923706055,51.79999923706055,50.0,51.099998474121094,1184207.0
+2020-05-11,47.0,50.5,47.0,49.95000076293945,989991.0
+2020-05-12,50.099998474121094,51.20000076293945,49.79999923706055,50.599998474121094,644059.0
+2020-05-13,50.70000076293945,52.099998474121094,50.599998474121094,51.900001525878906,638478.0
+2020-05-14,51.900001525878906,51.900001525878906,50.79999923706055,51.0,392078.0
+2020-05-17,52.20000076293945,52.20000076293945,50.099998474121094,51.0,686894.0
+2020-05-18,51.099998474121094,51.599998474121094,51.0,51.5,462181.0
+2020-05-19,51.79999923706055,53.400001525878906,51.79999923706055,53.400001525878906,706711.0
+2020-05-20,54.20000076293945,54.5,52.599998474121094,54.400001525878906,836618.0
+2020-05-21,54.400001525878906,55.400001525878906,53.900001525878906,55.400001525878906,1395307.0
+2020-05-31,55.29999923706055,57.5,52.599998474121094,56.79999923706055,2531131.0
+2020-06-01,56.79999923706055,57.0,55.599998474121094,56.0,792346.0
+2020-06-02,56.20000076293945,56.5,55.0,56.29999923706055,827506.0
+2020-06-03,56.29999923706055,56.900001525878906,55.20000076293945,55.20000076293945,566892.0
+2020-06-04,55.0,55.20000076293945,54.29999923706055,54.5,560551.0
+2020-06-07,54.79999923706055,54.79999923706055,53.900001525878906,54.29999923706055,457742.0
+2020-06-08,54.20000076293945,56.900001525878906,53.900001525878906,56.0,932008.0
+2020-06-09,56.0,56.20000076293945,55.29999923706055,55.400001525878906,433815.0
+2020-06-10,55.599998474121094,56.099998474121094,54.900001525878906,55.5,389805.0
+2020-06-11,55.599998474121094,55.599998474121094,54.79999923706055,55.0,374626.0
+2020-06-14,57.20000076293945,60.400001525878906,56.70000076293945,58.599998474121094,2150130.0
+2020-06-15,58.79999923706055,59.5,57.79999923706055,57.79999923706055,708937.0
+2020-06-16,58.099998474121094,61.400001525878906,58.099998474121094,60.099998474121094,2030696.0
+2020-06-17,61.5,61.900001525878906,60.20000076293945,60.400001525878906,1817370.0
+2020-06-18,60.79999923706055,61.0,59.900001525878906,60.5,1174034.0
+2020-06-21,62.79999923706055,63.29999923706055,61.0,61.29999923706055,2318173.0
+2020-06-22,61.599998474121094,61.599998474121094,59.400001525878906,59.79999923706055,1003892.0
+2020-06-23,59.70000076293945,59.79999923706055,58.79999923706055,59.20000076293945,556764.0
+2020-06-24,59.099998474121094,59.400001525878906,58.29999923706055,58.5,354267.0
+2020-06-25,58.0,58.5,57.20000076293945,58.099998474121094,378082.0
+2020-06-28,58.099998474121094,58.70000076293945,57.599998474121094,58.099998474121094,231424.0
+2020-06-29,58.099998474121094,59.5,58.099998474121094,59.0,634074.0
+2020-06-30,59.0,59.400001525878906,58.29999923706055,58.5,393177.0
+2020-07-01,58.400001525878906,58.70000076293945,57.900001525878906,58.5,411716.0
+2020-07-02,58.599998474121094,59.0,57.900001525878906,58.20000076293945,412320.0
+2020-07-05,58.20000076293945,59.29999923706055,58.0,58.70000076293945,542449.0
+2020-07-06,59.0,59.599998474121094,58.5,58.70000076293945,473350.0
+2020-07-07,58.900001525878906,59.0,58.599998474121094,59.0,162190.0
+2020-07-08,59.0,59.099998474121094,58.20000076293945,58.20000076293945,364654.0
+2020-07-09,58.20000076293945,58.70000076293945,58.20000076293945,58.5,375985.0
+2020-07-12,58.599998474121094,58.900001525878906,58.29999923706055,58.5,249080.0
+2020-07-13,58.79999923706055,60.900001525878906,58.5,59.099998474121094,1456949.0
+2020-07-14,59.20000076293945,59.70000076293945,58.599998474121094,58.900001525878906,441159.0
+2020-07-15,59.20000076293945,59.400001525878906,58.599998474121094,58.900001525878906,457284.0
+2020-07-16,58.900001525878906,59.5,58.5,58.79999923706055,367587.0
+2020-07-19,58.79999923706055,59.599998474121094,58.70000076293945,59.0,436012.0
+2020-07-20,59.0,59.20000076293945,55.79999923706055,58.099998474121094,705419.0
+2020-07-21,58.20000076293945,58.599998474121094,57.900001525878906,58.0,337394.0
+2020-07-22,58.29999923706055,58.5,58.0,58.29999923706055,174832.0
+2020-07-23,58.29999923706055,58.29999923706055,57.599998474121094,57.900001525878906,252102.0
+2020-07-26,58.099998474121094,58.099998474121094,57.400001525878906,57.79999923706055,258400.0
+2020-07-27,58.20000076293945,58.20000076293945,57.599998474121094,58.099998474121094,190751.0
+2020-07-28,58.20000076293945,58.20000076293945,57.70000076293945,57.900001525878906,162267.0
+2020-08-05,58.099998474121094,58.79999923706055,58.0,58.400001525878906,359553.0
+2020-08-06,58.400001525878906,58.70000076293945,58.20000076293945,58.70000076293945,277183.0
+2020-08-09,58.79999923706055,60.79999923706055,58.79999923706055,59.900001525878906,920334.0
+2020-08-10,60.400001525878906,60.79999923706055,59.900001525878906,60.29999923706055,276817.0
+2020-08-11,60.29999923706055,61.5,60.0,61.099998474121094,908902.0
+2020-08-12,61.29999923706055,61.900001525878906,60.5,61.099998474121094,565411.0
+2020-08-13,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0
+2020-08-16,62.599998474121094,67.0999984741211,62.599998474121094,65.69999694824219,1571352.0
+2020-08-17,65.80000305175781,66.80000305175781,64.0,65.0999984741211,874107.0
+2020-08-18,65.0999984741211,65.80000305175781,64.30000305175781,65.19999694824219,203324.0
+2020-08-19,65.4000015258789,66.0,65.19999694824219,65.19999694824219,261526.0
+2020-08-20,65.19999694824219,65.4000015258789,64.69999694824219,65.19999694824219,191978.0
+2020-08-23,65.19999694824219,66.5,65.0999984741211,65.4000015258789,266686.0
+2020-08-24,65.0,67.69999694824219,64.5999984741211,67.0999984741211,843631.0
+2020-08-25,67.19999694824219,69.5,67.0999984741211,68.5,752634.0
+2020-08-26,68.80000305175781,69.5,68.0,68.4000015258789,222550.0
+2020-08-27,68.4000015258789,72.80000305175781,68.4000015258789,71.9000015258789,1756657.0
+2020-08-30,72.0,73.30000305175781,71.80000305175781,72.0,653409.0
+2020-08-31,72.0,72.0999984741211,70.0999984741211,70.80000305175781,309474.0
+2020-09-01,70.80000305175781,71.19999694824219,69.0999984741211,69.5,425224.0
+2020-09-02,69.69999694824219,70.30000305175781,68.69999694824219,70.0,547650.0
+2020-09-03,70.0,70.19999694824219,69.0,69.4000015258789,320498.0
+2020-09-06,69.5,70.19999694824219,69.0,69.9000015258789,308377.0
+2020-09-07,69.69999694824219,70.69999694824219,69.69999694824219,70.69999694824219,294108.0
+2020-09-08,70.69999694824219,71.0,69.69999694824219,69.69999694824219,439111.0
+2020-09-09,69.0,70.19999694824219,68.9000015258789,70.19999694824219,311952.0
+2020-09-10,70.19999694824219,70.5,69.80000305175781,69.80000305175781,396959.0
+2020-09-13,70.0,70.19999694824219,69.80000305175781,70.0,411984.0
+2020-09-14,70.19999694824219,70.80000305175781,69.4000015258789,70.0999984741211,548358.0
+2020-09-15,70.19999694824219,70.19999694824219,69.5999984741211,69.9000015258789,267386.0
+2020-09-16,70.5,71.80000305175781,69.5,70.0999984741211,763656.0
+2020-09-17,70.9000015258789,71.0,69.9000015258789,70.5,269540.0
+2020-09-20,70.5,70.5,69.5999984741211,70.0999984741211,242847.0
+2020-09-21,70.30000305175781,70.4000015258789,69.5,69.80000305175781,251371.0
+2020-09-22,69.4000015258789,70.80000305175781,69.30000305175781,70.0,395302.0
+2020-09-24,69.9000015258789,70.5,69.80000305175781,70.19999694824219,178592.0
+2020-09-27,70.19999694824219,72.0,69.80000305175781,72.0,517055.0
+2020-09-28,72.5999984741211,73.80000305175781,72.0,72.5,569401.0
+2020-09-29,72.5,72.5,71.0,71.30000305175781,294529.0
+2020-09-30,71.0,71.9000015258789,71.0,71.5,131354.0
+2020-10-01,71.69999694824219,72.4000015258789,69.69999694824219,70.4000015258789,207994.0
+2020-10-04,70.4000015258789,70.4000015258789,69.5,70.0,180250.0
+2020-10-05,70.0,70.4000015258789,68.0,70.4000015258789,154649.0
+2020-10-06,70.5,73.0,70.5,73.0,390891.0
+2020-10-07,73.0,73.0,71.69999694824219,72.0,219320.0
+2020-10-08,72.0999984741211,72.0999984741211,71.30000305175781,71.80000305175781,117411.0
+2020-10-11,71.9000015258789,71.9000015258789,71.0,71.4000015258789,175444.0
+2020-10-12,71.5999984741211,71.9000015258789,70.0999984741211,70.19999694824219,324582.0
+2020-10-13,70.30000305175781,71.30000305175781,70.30000305175781,71.30000305175781,298532.0
+2020-10-14,71.30000305175781,71.30000305175781,70.0999984741211,70.5999984741211,435197.0
+2020-10-15,70.5999984741211,70.5999984741211,69.5,69.9000015258789,378914.0
+2020-10-18,70.30000305175781,70.5,69.5,70.0,210080.0
+2020-10-19,70.0,70.19999694824219,69.69999694824219,70.19999694824219,187930.0
+2020-10-20,69.9000015258789,69.9000015258789,68.0,68.80000305175781,259199.0
+2020-10-21,69.0,69.0999984741211,68.0,68.30000305175781,159936.0
+2020-10-22,67.9000015258789,68.30000305175781,67.19999694824219,67.69999694824219,172605.0
+2020-10-25,67.69999694824219,67.69999694824219,61.79999923706055,61.900001525878906,357436.0
+2020-10-26,62.5,66.69999694824219,61.900001525878906,65.4000015258789,532490.0
+2020-10-27,65.5,65.5,63.79999923706055,65.0,156368.0
+2020-10-28,65.0,65.0,63.0,64.0,80772.0
+2020-10-29,63.599998474121094,63.599998474121094,60.099998474121094,61.900001525878906,314538.0
+2020-11-01,61.79999923706055,62.29999923706055,61.099998474121094,62.0,106813.0
+2020-11-02,62.599998474121094,64.4000015258789,62.599998474121094,64.0,218402.0
+2020-11-03,64.0,64.19999694824219,63.70000076293945,63.70000076293945,79491.0
+2020-11-04,64.0,64.4000015258789,63.79999923706055,64.30000305175781,139755.0
+2020-11-05,64.5,65.0,63.79999923706055,64.4000015258789,90420.0
+2020-11-08,64.19999694824219,65.5,64.0,65.0,259815.0
+2020-11-09,65.5,67.30000305175781,65.30000305175781,67.0999984741211,339212.0
+2020-11-10,70.0999984741211,72.0,70.0,71.0,1025397.0
+2020-11-11,71.0999984741211,71.0999984741211,70.0,70.9000015258789,267933.0
+2020-11-12,71.0,71.0999984741211,70.0,70.5999984741211,95293.0
+2020-11-15,70.9000015258789,70.9000015258789,69.9000015258789,70.0,178795.0
+2020-11-16,70.19999694824219,70.19999694824219,69.0,69.5,175104.0
+2020-11-17,69.30000305175781,70.0,69.30000305175781,69.5,149887.0
+2020-11-18,69.5,70.4000015258789,69.0,69.5999984741211,182201.0
+2020-11-19,69.9000015258789,70.0,69.4000015258789,70.0,72027.0
+2020-11-22,70.0,70.0999984741211,69.30000305175781,69.4000015258789,78879.0
+2020-11-23,69.0,69.69999694824219,69.0,69.5999984741211,106241.0
+2020-11-24,69.9000015258789,71.19999694824219,69.69999694824219,70.5999984741211,463605.0
+2020-11-25,71.19999694824219,71.69999694824219,70.5,70.5,369854.0
+2020-11-26,70.0,70.69999694824219,69.69999694824219,70.30000305175781,116347.0
+2020-11-29,70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0.0
+2020-11-30,70.19999694824219,71.30000305175781,70.19999694824219,71.30000305175781,167554.0
+2020-12-01,71.30000305175781,71.30000305175781,70.5,71.30000305175781,125871.0
+2020-12-02,71.0999984741211,74.4000015258789,71.0,74.0,741926.0
+2020-12-03,74.9000015258789,78.30000305175781,74.9000015258789,76.5,1227116.0
+2020-12-06,77.19999694824219,77.5,75.19999694824219,75.4000015258789,337041.0
+2020-12-07,74.0999984741211,75.4000015258789,72.69999694824219,75.0999984741211,398190.0
+2020-12-08,75.0,75.9000015258789,74.5,75.9000015258789,163070.0
+2020-12-09,75.5999984741211,76.30000305175781,74.0,75.4000015258789,174434.0
+2020-12-10,76.0,76.4000015258789,75.30000305175781,76.0999984741211,174648.0
+2020-12-13,76.0999984741211,77.4000015258789,75.9000015258789,76.19999694824219,142814.0
+2020-12-14,76.0999984741211,77.4000015258789,75.69999694824219,76.80000305175781,454146.0
+2020-12-15,76.5999984741211,77.0,75.5,76.80000305175781,249150.0
+2020-12-16,76.5999984741211,76.5999984741211,75.19999694824219,75.9000015258789,241308.0
+2020-12-17,75.80000305175781,75.9000015258789,74.19999694824219,75.0,211261.0
+2020-12-20,75.0,75.0,73.5,73.5,134737.0
+2020-12-21,69.0,71.5,67.80000305175781,70.5999984741211,588405.0
+2020-12-22,70.69999694824219,72.4000015258789,70.69999694824219,72.4000015258789,442412.0
+2020-12-23,72.4000015258789,73.4000015258789,71.0,72.5999984741211,428303.0
+2020-12-24,72.80000305175781,73.80000305175781,71.5,72.0,376655.0
+2020-12-27,72.19999694824219,72.19999694824219,71.5,71.80000305175781,115578.0
+2020-12-28,71.80000305175781,72.19999694824219,71.80000305175781,72.19999694824219,186010.0
+2020-12-29,72.30000305175781,74.0,72.19999694824219,73.5,389457.0
+2020-12-30,73.5,80.80000305175781,73.5,77.69999694824219,2837746.0
+2020-12-31,77.69999694824219,79.4000015258789,75.80000305175781,77.30000305175781,767818.0
+2021-01-03,77.0,77.0,75.5,76.19999694824219,247723.0
+2021-01-04,76.0999984741211,76.69999694824219,75.30000305175781,76.69999694824219,297613.0
+2021-01-05,76.69999694824219,77.69999694824219,76.0,76.69999694824219,232694.0
+2021-01-06,76.9000015258789,76.9000015258789,75.4000015258789,75.4000015258789,266111.0
+2021-01-07,75.19999694824219,76.5,75.0,75.9000015258789,210749.0
+2021-01-10,76.5,78.19999694824219,76.0,76.80000305175781,245940.0
+2021-01-11,76.69999694824219,77.9000015258789,75.4000015258789,75.9000015258789,428352.0
+2021-01-12,76.0,76.5999984741211,75.5999984741211,76.0999984741211,149210.0
+2021-01-13,76.0,76.0,75.0999984741211,75.5,214351.0
+2021-01-14,75.4000015258789,75.80000305175781,75.0999984741211,75.5,59156.0
+2021-01-17,75.4000015258789,75.4000015258789,74.5,74.5999984741211,121978.0
+2021-01-18,74.5999984741211,75.4000015258789,73.80000305175781,74.19999694824219,279423.0
+2021-01-19,74.4000015258789,75.69999694824219,73.5999984741211,74.4000015258789,478808.0
+2021-01-20,74.4000015258789,74.5,74.0,74.0,151726.0
+2021-01-21,74.5999984741211,75.0,74.0999984741211,75.0,108740.0
+2021-01-24,75.19999694824219,75.19999694824219,74.0999984741211,74.19999694824219,154646.0
+2021-01-25,74.30000305175781,74.5999984741211,74.19999694824219,74.30000305175781,46655.0
+2021-01-26,73.80000305175781,74.0999984741211,73.4000015258789,73.5999984741211,72079.0
+2021-01-27,73.69999694824219,74.0,73.19999694824219,73.4000015258789,74109.0
+2021-01-28,73.0,73.5999984741211,73.0,73.5,103927.0
+2021-01-31,73.19999694824219,73.4000015258789,70.69999694824219,71.19999694824219,396650.0
+2021-02-01,71.69999694824219,72.9000015258789,71.0,72.0,232898.0
+2021-02-02,72.0,72.0999984741211,68.69999694824219,69.30000305175781,687784.0
+2021-02-03,69.0,69.19999694824219,66.5,68.5,436492.0
+2021-02-04,64.0,69.4000015258789,63.5,69.0,620503.0
+2021-02-07,69.0,69.30000305175781,67.0999984741211,68.80000305175781,143076.0
+2021-02-08,68.19999694824219,69.19999694824219,68.19999694824219,68.5999984741211,125546.0
+2021-02-09,69.0,69.9000015258789,68.69999694824219,68.80000305175781,189862.0
+2021-02-10,69.19999694824219,69.19999694824219,68.0,68.0,83738.0
+2021-02-11,68.30000305175781,69.4000015258789,68.0,68.9000015258789,136168.0
+2021-02-14,68.5,68.5,67.30000305175781,68.5,324112.0
+2021-02-15,68.4000015258789,68.4000015258789,66.9000015258789,66.9000015258789,331588.0
+2021-02-16,67.0,68.0999984741211,66.9000015258789,68.0,367219.0
+2021-02-17,68.0,68.19999694824219,67.5,67.80000305175781,134646.0
+2021-02-18,67.9000015258789,69.0,67.9000015258789,68.5999984741211,129866.0
+2021-02-21,69.0,70.5999984741211,68.80000305175781,70.19999694824219,236379.0
+2021-02-22,70.30000305175781,71.30000305175781,70.19999694824219,70.80000305175781,206788.0
+2021-02-23,70.9000015258789,71.30000305175781,70.30000305175781,70.4000015258789,110610.0
+2021-02-24,70.30000305175781,70.4000015258789,68.9000015258789,69.4000015258789,374808.0
+2021-02-25,69.19999694824219,71.0,68.9000015258789,70.69999694824219,348793.0
+2021-02-28,69.0999984741211,71.0,69.0999984741211,70.69999694824219,75703.0
+2021-03-01,70.69999694824219,72.0,70.69999694824219,71.80000305175781,198621.0
+2021-03-02,71.9000015258789,72.80000305175781,71.80000305175781,72.69999694824219,140181.0
+2021-03-03,72.80000305175781,73.5,72.80000305175781,73.0999984741211,518389.0
+2021-03-04,73.19999694824219,74.9000015258789,73.0999984741211,74.80000305175781,334042.0
+2021-03-07,77.0,78.5999984741211,76.30000305175781,77.0,708519.0
+2021-03-08,76.9000015258789,76.9000015258789,75.0,75.5,182295.0
+2021-03-09,75.80000305175781,76.0,74.30000305175781,75.0,127412.0
+2021-03-10,75.0,75.0,73.80000305175781,74.0999984741211,120607.0
+2021-03-11,73.9000015258789,74.0,72.4000015258789,72.80000305175781,93945.0
+2021-03-14,74.0999984741211,74.0999984741211,72.69999694824219,73.5,203696.0
+2021-03-15,73.5,73.5,72.9000015258789,73.0,134641.0
+2021-03-16,73.30000305175781,73.30000305175781,72.0,72.4000015258789,114168.0
+2021-03-17,72.0999984741211,72.30000305175781,71.5,72.30000305175781,95566.0
+2021-03-18,72.5,72.5,72.0,72.30000305175781,63290.0
+2021-03-21,72.30000305175781,72.5,72.19999694824219,72.5,34833.0
+2021-03-22,72.5,72.80000305175781,72.0,72.0,64600.0
+2021-03-23,72.0999984741211,72.19999694824219,71.80000305175781,71.9000015258789,69037.0
+2021-03-24,71.9000015258789,72.0,71.80000305175781,71.80000305175781,59769.0
+2021-03-25,72.0999984741211,72.19999694824219,71.30000305175781,71.69999694824219,108501.0
+2021-03-28,71.5,72.0,71.0,71.5999984741211,98454.0
+2021-03-29,71.5999984741211,71.69999694824219,71.4000015258789,71.5,61303.0
+2021-03-30,71.5999984741211,71.69999694824219,71.5,71.5999984741211,49344.0
+2021-03-31,72.0,73.30000305175781,72.0,72.4000015258789,263890.0
+2021-04-01,72.30000305175781,72.4000015258789,72.0,72.4000015258789,116494.0
+2021-04-04,72.30000305175781,73.0999984741211,71.80000305175781,72.5,106924.0
+2021-04-05,72.5,72.69999694824219,71.80000305175781,72.0,130377.0
+2021-04-06,71.80000305175781,72.19999694824219,71.80000305175781,72.0,168887.0
+2021-04-07,72.0,72.0,72.0,72.0,0.0
+2021-04-08,72.5999984741211,73.9000015258789,72.5,72.5,299495.0
+2021-04-11,72.5,72.5,72.5,72.5,0.0
+2021-04-12,73.0,74.30000305175781,73.0,74.0999984741211,181330.0
+2021-04-13,74.0,75.4000015258789,74.0,75.0,206131.0
+2021-04-14,74.9000015258789,75.69999694824219,74.80000305175781,75.0,192985.0
+2021-04-15,74.19999694824219,75.0,74.19999694824219,75.0,128796.0
+2021-04-18,75.0,76.5999984741211,74.80000305175781,76.5999984741211,173168.0
+2021-04-19,76.80000305175781,76.80000305175781,75.0,75.19999694824219,75453.0
+2021-04-20,75.30000305175781,75.30000305175781,74.0,74.30000305175781,43969.0
+2021-04-21,74.19999694824219,75.5,74.19999694824219,74.69999694824219,235880.0
+2021-04-22,74.30000305175781,74.5999984741211,74.19999694824219,74.5999984741211,98220.0
+2021-04-25,74.9000015258789,74.9000015258789,74.0,74.0,32165.0
+2021-04-26,74.19999694824219,74.9000015258789,74.0999984741211,74.9000015258789,78593.0
+2021-04-27,74.9000015258789,75.80000305175781,74.5,75.5,105003.0
+2021-04-28,75.4000015258789,75.80000305175781,75.0999984741211,75.5,51899.0
+2021-04-29,75.0,75.9000015258789,74.0,74.0,114719.0
+2021-05-02,74.19999694824219,76.80000305175781,74.0999984741211,76.5999984741211,225654.0
+2021-05-03,76.69999694824219,78.69999694824219,75.9000015258789,76.5,262231.0
+2021-05-04,76.19999694824219,78.0999984741211,75.9000015258789,76.69999694824219,129667.0
+2021-05-05,76.69999694824219,77.9000015258789,76.69999694824219,76.69999694824219,204288.0
+2021-05-06,77.0,77.69999694824219,76.80000305175781,77.4000015258789,194593.0
+2021-05-09,78.0,79.80000305175781,77.30000305175781,77.30000305175781,400320.0
+2021-05-10,77.4000015258789,79.4000015258789,76.69999694824219,78.69999694824219,289716.0
+2021-05-17,78.9000015258789,79.4000015258789,78.80000305175781,78.9000015258789,158007.0
+2021-05-18,78.5,80.0,78.19999694824219,78.69999694824219,402699.0
+2021-05-19,78.5,78.5,77.9000015258789,77.9000015258789,203042.0
+2021-05-20,77.80000305175781,78.0999984741211,76.9000015258789,77.5999984741211,178620.0
+2021-05-23,77.0999984741211,77.5,76.5999984741211,76.5999984741211,188621.0
+2021-05-24,76.5999984741211,76.9000015258789,75.5,75.5,261937.0
+2021-05-25,75.4000015258789,76.30000305175781,74.9000015258789,75.5,390261.0
+2021-05-26,75.9000015258789,76.19999694824219,75.5,76.0,176132.0
+2021-05-27,76.30000305175781,76.9000015258789,76.0,76.0999984741211,96654.0
+2021-05-30,76.19999694824219,76.69999694824219,76.0,76.30000305175781,56660.0
+2021-05-31,76.30000305175781,77.0,76.0999984741211,76.80000305175781,127945.0
+2021-06-01,76.80000305175781,77.9000015258789,76.80000305175781,77.19999694824219,564075.0
+2021-06-02,77.5999984741211,77.80000305175781,77.4000015258789,77.5999984741211,156453.0
+2021-06-03,77.5999984741211,77.5999984741211,77.0,77.0,145021.0
+2021-06-06,77.4000015258789,77.4000015258789,76.5,77.19999694824219,142280.0
+2021-06-07,77.30000305175781,77.5999984741211,77.0,77.4000015258789,226130.0
+2021-06-08,77.5999984741211,77.5999984741211,76.30000305175781,76.69999694824219,293205.0
+2021-06-09,76.80000305175781,77.69999694824219,76.5999984741211,76.69999694824219,432622.0
+2021-06-10,76.9000015258789,77.69999694824219,76.69999694824219,77.0999984741211,1492384.0
+2021-06-13,77.69999694824219,80.80000305175781,77.5999984741211,79.0,850531.0
+2021-06-14,79.30000305175781,81.80000305175781,78.69999694824219,81.69999694824219,1228136.0
+2021-06-15,81.69999694824219,81.69999694824219,79.30000305175781,79.69999694824219,435237.0
+2021-06-16,79.69999694824219,80.0999984741211,78.9000015258789,79.80000305175781,203322.0
+2021-06-17,79.9000015258789,79.9000015258789,77.80000305175781,77.80000305175781,245167.0
+2021-06-20,78.0999984741211,79.69999694824219,77.69999694824219,79.69999694824219,215006.0
+2021-06-21,79.69999694824219,79.69999694824219,78.5999984741211,78.80000305175781,111408.0
+2021-06-22,79.0,79.19999694824219,78.5999984741211,78.80000305175781,116557.0
+2021-06-23,78.5,80.0999984741211,78.4000015258789,79.5,317568.0
+2021-06-24,79.69999694824219,79.80000305175781,78.30000305175781,78.30000305175781,144720.0
+2021-06-27,78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0.0
+2021-06-28,78.4000015258789,79.0,78.0999984741211,78.0999984741211,112060.0
+2021-06-29,78.0999984741211,79.30000305175781,77.9000015258789,78.5,230496.0
+2021-06-30,78.4000015258789,79.19999694824219,77.5,77.80000305175781,193132.0
+2021-07-01,78.0,78.19999694824219,77.5999984741211,78.0,69764.0
+2021-07-04,78.0999984741211,78.0999984741211,77.0,77.0,185300.0
+2021-07-05,77.0,77.30000305175781,76.0,76.0999984741211,233753.0
+2021-07-06,76.30000305175781,76.80000305175781,75.4000015258789,75.9000015258789,194823.0
+2021-07-07,75.5,76.4000015258789,75.4000015258789,75.69999694824219,151129.0
+2021-07-08,75.80000305175781,76.0,75.0,75.0999984741211,100969.0
+2021-07-11,75.4000015258789,75.69999694824219,73.4000015258789,73.9000015258789,304558.0
+2021-07-12,73.9000015258789,76.0,73.80000305175781,75.69999694824219,422058.0
+2021-07-13,75.5999984741211,75.5999984741211,74.30000305175781,74.80000305175781,312214.0
+2021-07-14,74.5999984741211,74.80000305175781,73.69999694824219,73.80000305175781,250265.0
+2021-07-15,73.80000305175781,75.0999984741211,73.5999984741211,74.5,344892.0
+2021-07-25,75.0,75.9000015258789,74.5999984741211,74.69999694824219,311932.0
+2021-07-26,74.69999694824219,75.9000015258789,74.5999984741211,75.5,209106.0
+2021-07-27,75.69999694824219,76.30000305175781,74.80000305175781,75.19999694824219,194493.0
+2021-07-28,75.30000305175781,75.30000305175781,74.5999984741211,75.0,111454.0
+2021-07-29,75.19999694824219,75.4000015258789,74.80000305175781,74.80000305175781,85960.0
+2021-08-01,74.80000305175781,78.30000305175781,74.69999694824219,77.5999984741211,732417.0
+2021-08-02,77.69999694824219,78.19999694824219,77.0999984741211,77.30000305175781,313766.0
+2021-08-03,77.30000305175781,78.0999984741211,76.4000015258789,77.69999694824219,159651.0
+2021-08-04,77.69999694824219,77.69999694824219,76.19999694824219,76.4000015258789,120067.0
+2021-08-05,76.5999984741211,76.5999984741211,75.80000305175781,76.19999694824219,62846.0
+2021-08-08,79.19999694824219,83.80000305175781,79.19999694824219,83.80000305175781,1161003.0
+2021-08-09,86.0999984741211,88.69999694824219,84.0,86.0,1859342.0
+2021-08-10,86.0,92.0,85.9000015258789,88.5999984741211,1275518.0
+2021-08-11,88.69999694824219,89.0999984741211,86.30000305175781,87.0,475228.0
+2021-08-12,87.0,88.9000015258789,85.5999984741211,88.0,377327.0
+2021-08-15,88.30000305175781,89.0,87.0999984741211,87.19999694824219,206130.0
+2021-08-16,87.0,87.30000305175781,86.0999984741211,87.0,174173.0
+2021-08-17,87.0,88.5,86.5999984741211,88.0,143560.0
+2021-08-18,88.0,92.0,88.0,90.5,797405.0
+2021-08-19,88.5,90.4000015258789,88.0,89.69999694824219,338643.0
+2021-08-22,89.0,89.4000015258789,86.5,87.19999694824219,217359.0
+2021-08-23,87.9000015258789,94.69999694824219,87.80000305175781,89.4000015258789,1223504.0
+2021-08-24,90.0,92.5,89.9000015258789,91.5,749869.0
+2021-08-25,92.0,92.0,89.9000015258789,90.5,252984.0
+2021-08-26,90.5,92.9000015258789,90.5,91.4000015258789,484066.0
+2021-08-29,92.0,93.69999694824219,91.0999984741211,93.5,408257.0
+2021-08-30,93.4000015258789,95.4000015258789,92.5,94.4000015258789,553480.0
+2021-08-31,94.30000305175781,95.0,93.69999694824219,94.69999694824219,295871.0
+2021-09-01,95.0,95.0,93.80000305175781,94.4000015258789,305157.0
+2021-09-02,94.4000015258789,94.5999984741211,93.0,94.19999694824219,430711.0
+2021-09-05,94.0,94.0,91.80000305175781,92.0,211768.0
+2021-09-06,91.80000305175781,93.0,90.9000015258789,91.19999694824219,259807.0
+2021-09-07,91.0,92.4000015258789,90.9000015258789,91.5,314787.0
+2021-09-08,92.0,92.0,90.80000305175781,91.0,521543.0
+2021-09-09,91.0,91.19999694824219,89.5,90.5,470571.0
+2021-09-12,90.5,91.69999694824219,90.0,90.9000015258789,169981.0
+2021-09-13,91.30000305175781,92.5,90.30000305175781,92.5,225335.0
+2021-09-14,92.5,93.80000305175781,91.80000305175781,93.4000015258789,206398.0
+2021-09-15,93.4000015258789,95.9000015258789,93.30000305175781,95.0,848842.0
+2021-09-16,95.0,99.9000015258789,95.0,99.0,1073021.0
+2021-09-19,99.0999984741211,101.0,97.0999984741211,99.5,428717.0
+2021-09-20,99.80000305175781,101.5999984741211,98.30000305175781,99.19999694824219,303265.0
+2021-09-21,98.80000305175781,99.5999984741211,97.5,98.4000015258789,210442.0
+2021-09-22,98.5,99.69999694824219,97.5,97.9000015258789,270752.0
+2021-09-26,98.5,99.0,97.5,98.0,106808.0
+2021-09-27,97.69999694824219,104.80000305175781,97.0,103.80000305175781,684867.0
+2021-09-28,102.80000305175781,105.4000015258789,101.0,101.80000305175781,487709.0
+2021-09-29,101.80000305175781,105.19999694824219,100.0,102.80000305175781,369278.0
+2021-09-30,102.80000305175781,106.4000015258789,102.0,104.5999984741211,402329.0
+2021-10-03,104.4000015258789,105.5999984741211,102.4000015258789,102.5999984741211,239529.0
+2021-10-04,103.19999694824219,104.0,102.19999694824219,102.80000305175781,140447.0
+2021-10-05,103.0,104.4000015258789,102.0,102.0,178654.0
+2021-10-06,102.0,103.0,100.5999984741211,100.80000305175781,189149.0
+2021-10-07,101.0,104.0,101.0,102.80000305175781,170339.0
+2021-10-10,102.5999984741211,102.80000305175781,100.19999694824219,100.19999694824219,147746.0
+2021-10-11,100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0.0
+2021-10-12,102.0,102.4000015258789,101.0,101.5999984741211,140740.0
+2021-10-13,101.4000015258789,103.4000015258789,100.0,101.80000305175781,142041.0
+2021-10-14,101.80000305175781,104.80000305175781,101.4000015258789,104.80000305175781,232768.0
+2021-10-17,105.0,106.19999694824219,103.19999694824219,104.0,144686.0
+2021-10-18,104.0,107.0,102.5999984741211,106.80000305175781,224613.0
+2021-10-19,106.5999984741211,107.80000305175781,105.5999984741211,107.0,110332.0
+2021-10-20,106.5999984741211,109.5999984741211,106.19999694824219,108.4000015258789,209582.0
+2021-10-21,109.5999984741211,109.5999984741211,106.19999694824219,106.4000015258789,107173.0
+2021-10-24,106.80000305175781,109.4000015258789,106.80000305175781,107.0,107075.0
+2021-10-25,107.19999694824219,108.0,107.0,107.0,51903.0
+2021-10-26,107.4000015258789,107.80000305175781,106.0,106.4000015258789,49029.0
+2021-10-27,106.4000015258789,109.0,106.0,108.0,145071.0
+2021-10-28,110.0,116.5999984741211,109.5999984741211,113.5999984741211,836997.0
+2021-10-31,114.0,114.0,110.19999694824219,112.5999984741211,223199.0
+2021-11-01,112.5999984741211,115.5999984741211,112.0,115.0,294290.0
+2021-11-02,114.80000305175781,115.80000305175781,113.80000305175781,114.80000305175781,191827.0
+2021-11-03,111.5999984741211,114.0,111.19999694824219,112.80000305175781,151563.0
+2021-11-04,112.19999694824219,112.19999694824219,110.19999694824219,111.0,162229.0
+2021-11-07,111.4000015258789,113.5999984741211,111.4000015258789,112.80000305175781,239560.0
+2021-11-08,112.5999984741211,115.80000305175781,112.5999984741211,115.0,269104.0
+2021-11-09,115.0,116.80000305175781,113.4000015258789,113.4000015258789,270134.0
+2021-11-10,113.80000305175781,114.5999984741211,112.19999694824219,113.0,145316.0
+2021-11-11,113.19999694824219,114.5999984741211,111.0,112.0,131713.0
+2021-11-14,111.19999694824219,112.5999984741211,110.0,110.80000305175781,151004.0
+2021-11-15,111.0,114.4000015258789,110.0,112.80000305175781,195368.0
+2021-11-16,113.4000015258789,114.80000305175781,111.80000305175781,112.4000015258789,71268.0
+2021-11-17,113.19999694824219,113.19999694824219,110.5999984741211,111.5999984741211,77038.0
+2021-11-18,111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,0.0
+2021-11-21,110.0,110.4000015258789,107.19999694824219,108.4000015258789,100986.0
+2021-11-22,108.0,108.19999694824219,103.80000305175781,105.80000305175781,109111.0
+2021-11-23,104.4000015258789,108.80000305175781,103.0,108.4000015258789,97468.0
+2021-11-24,108.19999694824219,109.5999984741211,105.4000015258789,107.0,140310.0
+2021-11-25,107.0,110.19999694824219,107.0,108.0,161696.0
+2021-11-28,108.0,108.0,108.0,108.0,0.0
+2021-11-29,103.0,105.0,100.5999984741211,101.19999694824219,523453.0
+2021-11-30,99.0,104.80000305175781,98.5999984741211,104.80000305175781,327966.0
+2021-12-01,103.80000305175781,104.80000305175781,100.4000015258789,104.4000015258789,104077.0
+2021-12-02,104.4000015258789,104.4000015258789,104.4000015258789,104.4000015258789,0.0
+2021-12-05,105.5999984741211,108.0,105.4000015258789,107.4000015258789,131368.0
+2021-12-06,108.5999984741211,108.80000305175781,105.19999694824219,106.4000015258789,178986.0
+2021-12-07,107.80000305175781,108.0,106.19999694824219,108.0,113142.0
+2021-12-08,107.80000305175781,111.80000305175781,107.0,109.19999694824219,223054.0
+2021-12-09,109.4000015258789,111.4000015258789,107.0,107.0,297701.0
+2021-12-12,107.0,107.80000305175781,105.80000305175781,107.4000015258789,143276.0
+2021-12-13,107.5999984741211,111.0,107.4000015258789,110.19999694824219,186027.0
+2021-12-14,111.19999694824219,112.5999984741211,110.0,110.5999984741211,103993.0
+2021-12-15,110.19999694824219,113.0,110.0,112.80000305175781,121350.0
+2021-12-16,112.80000305175781,115.80000305175781,112.19999694824219,115.19999694824219,248833.0
+2021-12-19,114.0,115.0,110.80000305175781,112.19999694824219,104022.0
+2021-12-20,110.80000305175781,114.0,110.5999984741211,113.5999984741211,70999.0
+2021-12-21,113.5999984741211,115.19999694824219,113.0,114.80000305175781,107967.0
+2021-12-22,115.0,117.19999694824219,112.80000305175781,112.80000305175781,260098.0
+2021-12-23,112.80000305175781,114.80000305175781,112.0,112.4000015258789,219467.0
+2021-12-26,112.5999984741211,113.0,107.5999984741211,107.80000305175781,200232.0
+2021-12-27,107.19999694824219,109.0,107.19999694824219,108.19999694824219,105373.0
+2021-12-28,109.0,110.5999984741211,109.0,109.19999694824219,92114.0
+2021-12-29,110.19999694824219,110.4000015258789,105.5999984741211,108.0,216820.0
+2021-12-30,107.19999694824219,109.0,106.0,109.0,147318.0
+2022-01-02,108.0,109.0,107.0,108.0,69085.0
+2022-01-03,108.19999694824219,108.4000015258789,104.4000015258789,106.0,214951.0
+2022-01-04,106.19999694824219,108.0,105.4000015258789,106.4000015258789,248663.0
+2022-01-05,107.0,107.0,106.0,107.0,47239.0
+2022-01-06,107.0,107.4000015258789,106.5999984741211,107.4000015258789,69020.0
+2022-01-09,107.4000015258789,108.5999984741211,107.4000015258789,108.0,65457.0
+2022-01-10,108.5999984741211,110.4000015258789,108.4000015258789,109.0,144852.0
+2022-01-11,109.19999694824219,113.80000305175781,109.0,113.80000305175781,219873.0
+2022-01-12,113.80000305175781,115.5999984741211,110.4000015258789,111.0,249539.0
+2022-01-13,112.0,112.80000305175781,110.0,111.0,112312.0
+2022-01-16,111.0,111.5999984741211,109.80000305175781,110.19999694824219,130905.0
+2022-01-17,110.5999984741211,113.0,110.0,111.5999984741211,241513.0
+2022-01-18,112.0,113.0,110.5999984741211,112.0,127784.0
+2022-01-19,111.19999694824219,112.0,111.0,111.0,150493.0
+2022-01-20,111.0,113.4000015258789,110.5999984741211,113.4000015258789,198791.0
+2022-01-23,112.80000305175781,114.4000015258789,111.4000015258789,112.80000305175781,242010.0
+2022-01-24,112.5999984741211,112.80000305175781,110.0,110.80000305175781,126915.0
+2022-01-25,111.0,112.0,110.5999984741211,111.19999694824219,210989.0
+2022-01-26,111.19999694824219,111.19999694824219,111.19999694824219,111.19999694824219,0.0
+2022-01-27,111.19999694824219,111.19999694824219,111.19999694824219,111.19999694824219,0.0
+2022-01-30,119.4000015258789,121.0,118.0,119.19999694824219,309388.0
+2022-01-31,118.80000305175781,120.0,118.0,118.80000305175781,153916.0
+2022-02-01,119.5999984741211,119.5999984741211,116.4000015258789,117.0,255324.0
+2022-02-02,117.0,117.5999984741211,116.19999694824219,116.19999694824219,105261.0
+2022-02-03,116.19999694824219,118.5999984741211,115.80000305175781,118.19999694824219,309120.0
+2022-02-06,120.5999984741211,123.0,119.5999984741211,121.0,605960.0
+2022-02-07,121.0,124.4000015258789,120.4000015258789,124.0,376471.0
+2022-02-08,124.0,129.1999969482422,121.80000305175781,128.0,544337.0
+2022-02-09,129.8000030517578,131.0,126.0,126.0,325572.0
+2022-02-10,126.19999694824219,129.60000610351562,124.4000015258789,129.1999969482422,434185.0
+2022-02-13,127.80000305175781,132.60000610351562,124.0,127.0,386356.0
+2022-02-14,126.4000015258789,131.8000030517578,125.4000015258789,129.39999389648438,426787.0
+2022-02-15,130.0,130.0,127.5999984741211,128.60000610351562,227554.0
+2022-02-16,128.0,134.8000030517578,127.80000305175781,133.0,505983.0
+2022-02-17,133.39999389648438,133.60000610351562,130.0,131.0,178426.0
+2022-02-20,131.0,133.39999389648438,126.4000015258789,126.5999984741211,124487.0
+2022-02-21,126.5999984741211,138.0,126.5999984741211,132.39999389648438,578026.0
+2022-02-23,133.0,133.0,130.0,130.1999969482422,209560.0
+2022-02-24,127.0,129.60000610351562,126.5999984741211,128.0,187616.0
+2022-02-27,131.0,131.0,128.0,129.0,87450.0
+2022-02-28,129.8000030517578,129.8000030517578,126.5999984741211,126.5999984741211,202875.0
+2022-03-01,127.19999694824219,131.8000030517578,127.19999694824219,129.8000030517578,258682.0
+2022-03-02,129.60000610351562,131.60000610351562,128.60000610351562,131.1999969482422,226089.0
+2022-03-03,131.60000610351562,133.0,128.60000610351562,129.8000030517578,148507.0
+2022-03-06,132.0,132.0,127.19999694824219,127.80000305175781,92150.0
+2022-03-07,127.80000305175781,129.1999969482422,126.4000015258789,129.0,263712.0
+2022-03-08,129.1999969482422,130.8000030517578,127.5999984741211,130.8000030517578,285902.0
+2022-03-09,131.0,131.8000030517578,129.0,129.8000030517578,130992.0
+2022-03-10,129.60000610351562,132.39999389648438,128.60000610351562,129.1999969482422,174859.0
+2022-03-13,130.0,130.8000030517578,128.60000610351562,129.60000610351562,52669.0
+2022-03-14,130.1999969482422,130.1999969482422,127.5999984741211,127.5999984741211,62474.0
+2022-03-15,127.5999984741211,129.39999389648438,124.4000015258789,129.39999389648438,161234.0
+2022-03-16,129.39999389648438,129.39999389648438,127.0,129.0,171829.0
+2022-03-17,126.80000305175781,128.39999389648438,126.0,127.0,272067.0
+2022-03-20,127.5999984741211,127.5999984741211,124.0,125.19999694824219,136781.0
+2022-03-21,125.0,125.0,118.4000015258789,120.0,524611.0
+2022-03-22,120.80000305175781,122.4000015258789,118.4000015258789,120.80000305175781,930992.0
+2022-03-23,121.19999694824219,124.80000305175781,119.80000305175781,124.0,388678.0
+2022-03-24,124.19999694824219,124.19999694824219,120.4000015258789,124.19999694824219,218363.0
+2022-03-27,123.19999694824219,123.4000015258789,120.80000305175781,122.0,146523.0
+2022-03-28,121.19999694824219,122.19999694824219,120.4000015258789,122.19999694824219,530558.0
+2022-03-29,122.80000305175781,122.80000305175781,120.80000305175781,121.4000015258789,200625.0
+2022-03-30,122.19999694824219,124.5999984741211,120.80000305175781,121.4000015258789,684613.0
+2022-03-31,122.0,126.19999694824219,122.0,126.0,333410.0
+2022-04-03,127.0,129.8000030517578,126.80000305175781,128.0,235347.0
+2022-04-04,128.0,128.0,128.0,128.0,0.0
+2022-04-05,131.0,132.8000030517578,128.39999389648438,131.0,336076.0
+2022-04-06,132.0,132.0,120.4000015258789,129.60000610351562,236293.0
+2022-04-07,128.0,130.1999969482422,126.80000305175781,130.0,86969.0
+2022-04-10,130.0,130.8000030517578,128.8000030517578,129.60000610351562,72941.0
+2022-04-11,129.60000610351562,132.0,128.39999389648438,129.60000610351562,168701.0
+2022-04-12,129.8000030517578,132.0,128.0,131.8000030517578,150206.0
+2022-04-13,129.0,134.0,129.0,134.0,231595.0
+2022-04-14,134.60000610351562,137.0,132.0,132.0,308389.0
+2022-04-17,132.8000030517578,133.39999389648438,132.0,133.0,85276.0
+2022-04-18,133.1999969482422,133.39999389648438,132.0,132.1999969482422,58549.0
+2022-04-19,133.1999969482422,133.1999969482422,130.0,131.60000610351562,112288.0
+2022-04-20,122.19999694824219,126.19999694824219,119.0,123.80000305175781,1543457.0
+2022-04-21,123.80000305175781,124.4000015258789,120.0,120.80000305175781,590891.0
+2022-04-24,120.0,120.80000305175781,116.4000015258789,117.19999694824219,231102.0
+2022-04-25,117.0,117.0,110.80000305175781,114.80000305175781,908438.0
+2022-04-26,114.80000305175781,117.0,112.19999694824219,116.19999694824219,343543.0
+2022-04-27,116.19999694824219,116.19999694824219,111.5999984741211,111.80000305175781,851974.0
+2022-04-28,111.80000305175781,112.0,109.4000015258789,110.5999984741211,626332.0
+2022-05-08,110.5999984741211,111.0,107.0,107.4000015258789,338937.0
+2022-05-09,107.5999984741211,110.0,104.0,105.0,922443.0
+2022-05-10,105.0,106.19999694824219,103.19999694824219,104.5999984741211,364466.0
+2022-05-11,105.0,105.19999694824219,101.19999694824219,101.19999694824219,333740.0
+2022-05-12,101.19999694824219,104.4000015258789,100.80000305175781,102.5999984741211,534099.0
+2022-05-15,103.4000015258789,105.80000305175781,101.5999984741211,104.19999694824219,332371.0
+2022-05-16,105.4000015258789,106.4000015258789,100.4000015258789,100.4000015258789,443969.0
+2022-05-17,100.4000015258789,101.80000305175781,97.0999984741211,100.5999984741211,648654.0
+2022-05-18,100.5999984741211,100.5999984741211,100.5999984741211,100.5999984741211,0.0
+2022-05-19,96.69999694824219,97.9000015258789,94.5999984741211,96.30000305175781,272720.0
+2022-05-22,97.19999694824219,98.80000305175781,95.4000015258789,95.4000015258789,216369.0
+2022-05-23,96.5999984741211,98.0,93.0,94.0,211441.0
+2022-05-24,93.9000015258789,97.69999694824219,93.0999984741211,97.4000015258789,603408.0
+2022-05-25,97.5999984741211,99.9000015258789,96.0999984741211,99.0,420392.0
+2022-05-26,99.9000015258789,102.4000015258789,99.69999694824219,101.19999694824219,363832.0
+2022-05-29,102.5999984741211,105.0,101.19999694824219,105.0,331767.0
+2022-05-30,105.0,105.19999694824219,103.5999984741211,104.19999694824219,238410.0
+2022-05-31,104.19999694824219,104.5999984741211,100.4000015258789,100.4000015258789,345780.0
+2022-06-01,100.4000015258789,102.19999694824219,99.0,99.5,392710.0
+2022-06-02,99.5999984741211,102.4000015258789,99.5999984741211,100.0,271749.0
+2022-06-05,101.4000015258789,103.5999984741211,100.19999694824219,102.4000015258789,288489.0
+2022-06-06,103.4000015258789,103.5999984741211,102.4000015258789,103.0,246585.0
+2022-06-07,103.80000305175781,103.80000305175781,101.5999984741211,103.19999694824219,234172.0
+2022-06-08,103.4000015258789,103.4000015258789,100.4000015258789,101.0,333759.0
+2022-06-09,100.80000305175781,101.80000305175781,100.0,100.4000015258789,117604.0
+2022-06-12,99.69999694824219,99.69999694824219,96.9000015258789,97.69999694824219,129721.0
+2022-06-13,97.0999984741211,97.4000015258789,92.0,94.30000305175781,319396.0
+2022-06-14,94.30000305175781,94.30000305175781,86.0,93.0,412553.0
+2022-06-15,94.9000015258789,94.9000015258789,92.4000015258789,93.5,467341.0
+2022-06-16,93.0999984741211,96.5,92.5999984741211,92.5999984741211,365677.0
+2022-06-19,92.5999984741211,92.5999984741211,88.0999984741211,88.0999984741211,195005.0
+2022-06-20,90.5,95.0,89.19999694824219,92.30000305175781,277949.0
+2022-06-21,93.0,95.69999694824219,93.0,94.80000305175781,180305.0
+2022-06-22,95.5999984741211,95.5999984741211,91.69999694824219,91.69999694824219,137418.0
+2022-06-23,91.4000015258789,92.9000015258789,90.5,92.0,133029.0
+2022-06-26,92.5999984741211,94.5,92.5999984741211,93.69999694824219,114102.0
+2022-06-27,93.69999694824219,94.30000305175781,90.9000015258789,92.5,85450.0
+2022-06-28,90.19999694824219,92.4000015258789,90.19999694824219,91.5,151436.0
+2022-06-29,91.5,92.0,90.0,90.30000305175781,100258.0
+2022-06-30,90.0,91.0,89.30000305175781,89.5,104517.0
+2022-07-03,89.19999694824219,90.5,88.80000305175781,89.5999984741211,145122.0
+2022-07-04,89.0,89.30000305175781,88.19999694824219,89.0,69987.0
+2022-07-05,89.0,92.19999694824219,88.80000305175781,90.5999984741211,116895.0
+2022-07-06,89.0,91.5999984741211,88.19999694824219,90.80000305175781,64347.0
+2022-07-13,92.4000015258789,92.69999694824219,90.4000015258789,90.4000015258789,129892.0
+2022-07-14,91.0,91.80000305175781,88.0,89.0,124713.0
+2022-07-17,90.5999984741211,90.5999984741211,88.30000305175781,88.80000305175781,54716.0
+2022-07-18,89.0,92.0,89.0,92.0,156860.0
+2022-07-19,92.19999694824219,94.5,92.19999694824219,93.5,236411.0
+2022-07-20,94.5,97.9000015258789,94.5,97.19999694824219,249976.0
+2022-07-21,97.0,98.4000015258789,96.0,96.0,129231.0
+2022-07-24,95.69999694824219,97.80000305175781,95.5,96.19999694824219,79640.0
+2022-07-25,97.0,100.4000015258789,97.0,99.69999694824219,204016.0
+2022-07-26,99.80000305175781,104.19999694824219,99.80000305175781,103.80000305175781,227896.0
+2022-07-27,103.80000305175781,108.5999984741211,103.5999984741211,107.80000305175781,350448.0
+2022-07-28,108.5999984741211,112.5999984741211,108.4000015258789,112.0,309774.0
+2022-07-31,112.80000305175781,113.0,109.0,110.19999694824219,245942.0
+2022-08-01,110.4000015258789,110.4000015258789,107.5999984741211,109.0,337902.0
+2022-08-02,108.19999694824219,110.0,108.19999694824219,108.5999984741211,191793.0
+2022-08-03,108.19999694824219,110.80000305175781,107.19999694824219,108.19999694824219,213042.0
+2022-08-04,111.0,111.4000015258789,106.0,107.19999694824219,139510.0
+2022-08-07,100.0,101.0,96.5,96.5,1173763.0
+2022-08-08,95.5,95.5,90.0999984741211,90.5999984741211,2093693.0
+2022-08-09,90.5999984741211,91.5,88.0,91.5,3946853.0
+2022-08-10,92.5999984741211,95.4000015258789,92.0,93.5999984741211,2583047.0
+2022-08-11,94.0,94.0,91.4000015258789,91.5999984741211,1342443.0
+2022-08-14,92.0,92.0,90.69999694824219,91.19999694824219,812074.0
+2022-08-15,91.5,92.0999984741211,88.9000015258789,90.0,2338768.0
+2022-08-16,90.0999984741211,90.30000305175781,88.80000305175781,88.80000305175781,922755.0
+2022-08-17,88.80000305175781,90.9000015258789,88.30000305175781,90.4000015258789,1350886.0
+2022-08-18,90.69999694824219,91.69999694824219,90.0999984741211,90.30000305175781,1095123.0
+2022-08-21,90.30000305175781,90.30000305175781,89.19999694824219,89.5999984741211,570029.0
+2022-08-22,89.5999984741211,90.0,89.30000305175781,89.5,434738.0
+2022-08-23,89.5,89.9000015258789,86.30000305175781,86.30000305175781,796324.0
+2022-08-24,86.0,86.0,83.4000015258789,83.80000305175781,1286436.0
+2022-08-25,83.80000305175781,85.5,83.5,83.5,1083000.0
+2022-08-28,82.69999694824219,83.4000015258789,81.80000305175781,83.4000015258789,725714.0
+2022-08-29,84.30000305175781,87.5,84.19999694824219,85.80000305175781,1653694.0
+2022-08-30,86.30000305175781,87.69999694824219,84.5999984741211,85.4000015258789,920066.0
+2022-08-31,85.4000015258789,85.4000015258789,83.5,83.80000305175781,472643.0
+2022-09-01,83.9000015258789,84.4000015258789,83.30000305175781,84.0999984741211,335555.0
+2022-09-04,84.0999984741211,85.4000015258789,83.69999694824219,83.9000015258789,422053.0
+2022-09-05,84.30000305175781,84.30000305175781,82.30000305175781,82.5999984741211,363654.0
+2022-09-06,82.5,83.30000305175781,81.0999984741211,81.0999984741211,298540.0
+2022-09-07,81.0,81.0,78.30000305175781,78.4000015258789,746489.0
+2022-09-08,78.5999984741211,79.69999694824219,77.5999984741211,79.5,688868.0
+2022-09-11,80.30000305175781,81.4000015258789,80.0,80.30000305175781,591050.0
+2022-09-12,80.4000015258789,80.4000015258789,79.5,79.9000015258789,216848.0
+2022-09-13,79.9000015258789,80.5999984741211,79.5,80.5999984741211,300954.0
+2022-09-14,79.19999694824219,79.69999694824219,78.80000305175781,78.9000015258789,502293.0
+2022-09-15,78.9000015258789,79.30000305175781,76.5,76.5,715728.0
+2022-09-18,76.30000305175781,76.4000015258789,72.4000015258789,73.5,681876.0
+2022-09-19,73.5,76.4000015258789,72.5,75.0999984741211,838827.0
+2022-09-20,75.80000305175781,78.30000305175781,75.80000305175781,78.0999984741211,763379.0
+2022-09-21,78.5999984741211,80.4000015258789,77.5999984741211,80.0,742045.0
+2022-09-25,78.0,78.5999984741211,75.5,75.5999984741211,685074.0
+2022-09-26,75.5999984741211,77.9000015258789,75.5999984741211,76.0,570208.0
+2022-09-27,76.5,77.5999984741211,76.19999694824219,76.4000015258789,686038.0
+2022-09-28,76.9000015258789,77.9000015258789,76.80000305175781,77.5999984741211,1067501.0
+2022-09-29,77.9000015258789,79.5999984741211,77.30000305175781,77.30000305175781,1065285.0
+2022-10-02,77.30000305175781,78.0,76.30000305175781,77.80000305175781,401963.0
+2022-10-03,78.0,79.80000305175781,78.0,78.69999694824219,827340.0
+2022-10-04,78.69999694824219,78.69999694824219,78.69999694824219,78.69999694824219,0.0
+2022-10-05,80.0,83.0999984741211,79.0999984741211,82.30000305175781,2127442.0
+2022-10-06,83.0999984741211,83.30000305175781,80.9000015258789,80.9000015258789,777228.0
+2022-10-09,80.5,80.80000305175781,78.0,78.0,504357.0
+2022-10-10,77.80000305175781,78.9000015258789,76.69999694824219,78.9000015258789,462423.0
+2022-10-11,79.0,79.0999984741211,78.0,78.0,189905.0
+2022-10-12,78.0999984741211,78.69999694824219,77.5999984741211,77.69999694824219,199714.0
+2022-10-13,77.5999984741211,77.80000305175781,75.9000015258789,75.9000015258789,296780.0
+2022-10-16,75.9000015258789,76.30000305175781,74.30000305175781,74.4000015258789,247782.0
+2022-10-17,74.5,75.80000305175781,74.5,75.0,299396.0
+2022-10-18,75.4000015258789,76.19999694824219,75.0,75.5999984741211,423346.0
+2022-10-19,76.0,77.80000305175781,75.80000305175781,77.0,707626.0
+2022-10-20,77.0999984741211,77.5999984741211,76.4000015258789,77.5,359651.0
+2022-10-23,77.80000305175781,78.69999694824219,77.5,77.5999984741211,445851.0
+2022-10-24,77.5,77.5,76.0,76.19999694824219,333587.0
+2022-10-25,76.30000305175781,77.5999984741211,75.69999694824219,76.0,384465.0
+2022-10-26,75.80000305175781,76.5,75.5,75.80000305175781,204529.0
+2022-10-27,76.0,76.0999984741211,75.0999984741211,75.5,223489.0
+2022-10-30,78.5,83.0,78.0,80.4000015258789,3275970.0
+2022-10-31,80.4000015258789,80.4000015258789,80.4000015258789,80.4000015258789,0.0
+2022-11-01,79.80000305175781,83.5,79.5,83.0999984741211,1638961.0
+2022-11-02,82.80000305175781,85.4000015258789,81.19999694824219,84.5999984741211,1625612.0
+2022-11-03,84.0,85.30000305175781,83.0999984741211,84.5999984741211,447816.0
+2022-11-06,85.0,86.30000305175781,84.0,84.0,858704.0
+2022-11-07,83.30000305175781,86.0,82.5,85.5,648920.0
+2022-11-08,84.5,89.0,84.5,88.0999984741211,1249305.0
+2022-11-09,87.80000305175781,88.5,85.0999984741211,86.0,569880.0
+2022-11-10,85.5,87.4000015258789,84.0999984741211,85.5,371675.0
+2022-11-13,86.5,86.5,84.0,85.0,325403.0
+2022-11-14,84.19999694824219,85.69999694824219,83.4000015258789,84.9000015258789,251990.0
+2022-11-15,84.5999984741211,85.0999984741211,81.0,82.69999694824219,284208.0
+2022-11-16,84.19999694824219,84.19999694824219,81.30000305175781,83.9000015258789,388132.0
+2022-11-17,83.9000015258789,84.19999694824219,82.9000015258789,83.5999984741211,211923.0
+2022-11-20,83.5999984741211,83.5999984741211,80.4000015258789,80.4000015258789,282285.0
+2022-11-21,80.30000305175781,82.0,79.69999694824219,81.80000305175781,280348.0
+2022-11-22,81.19999694824219,83.30000305175781,81.19999694824219,83.0999984741211,182556.0
+2022-11-24,82.4000015258789,84.5,80.9000015258789,84.0999984741211,184297.0
+2022-11-27,84.0,84.0999984741211,81.80000305175781,83.5,115000.0
+2022-11-28,82.0,84.30000305175781,82.0,84.0,592806.0
+2022-11-29,84.0,85.0999984741211,83.80000305175781,84.5999984741211,357833.0
+2022-11-30,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0
+2022-12-01,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0
+2022-12-04,83.5999984741211,83.5999984741211,82.0999984741211,83.19999694824219,159820.0
+2022-12-05,82.80000305175781,82.80000305175781,81.0,82.80000305175781,143831.0
+2022-12-06,82.0,84.19999694824219,80.5,84.19999694824219,222043.0
+2022-12-07,84.0999984741211,84.69999694824219,81.80000305175781,83.4000015258789,206833.0
+2022-12-08,82.69999694824219,83.4000015258789,81.5,83.30000305175781,210980.0
+2022-12-11,82.30000305175781,83.30000305175781,80.80000305175781,80.80000305175781,150118.0
+2022-12-12,80.5999984741211,80.5999984741211,78.0999984741211,79.9000015258789,146641.0
+2022-12-13,80.0,82.0,80.0,81.0999984741211,138572.0
+2022-12-14,81.30000305175781,82.69999694824219,80.5999984741211,81.4000015258789,112235.0
+2022-12-15,81.0,82.0999984741211,80.9000015258789,81.5,68877.0
+2022-12-18,81.5999984741211,81.9000015258789,80.0999984741211,81.69999694824219,103079.0
+2022-12-19,81.19999694824219,82.0,80.4000015258789,81.5,85707.0
+2022-12-20,81.0,82.5,80.0,82.4000015258789,182486.0
+2022-12-21,82.5999984741211,82.9000015258789,81.5999984741211,82.4000015258789,135421.0
+2022-12-22,82.4000015258789,82.4000015258789,81.30000305175781,82.30000305175781,82748.0
+2022-12-25,81.80000305175781,82.0,81.0,81.69999694824219,85032.0
+2022-12-26,81.5,81.5,80.80000305175781,81.30000305175781,43093.0
+2022-12-27,80.80000305175781,81.80000305175781,80.80000305175781,81.80000305175781,75593.0
+2022-12-28,81.80000305175781,82.69999694824219,81.0,82.4000015258789,135395.0
+2022-12-29,82.4000015258789,84.19999694824219,82.0,84.0,217163.0
+2023-01-01,84.4000015258789,86.0999984741211,84.4000015258789,86.0999984741211,297707.0
+2023-01-02,86.0,87.19999694824219,85.9000015258789,86.9000015258789,238659.0
+2023-01-03,86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,0.0
+2023-01-04,85.9000015258789,86.0999984741211,85.0,85.5,151805.0
+2023-01-05,85.5,85.5,83.5999984741211,84.19999694824219,296693.0
+2023-01-08,84.19999694824219,85.0,83.30000305175781,84.0,222564.0
+2023-01-09,84.0,86.80000305175781,83.80000305175781,86.0,295313.0
+2023-01-10,86.19999694824219,86.5999984741211,85.4000015258789,86.0999984741211,146612.0
+2023-01-11,86.0999984741211,86.19999694824219,85.5,86.0999984741211,116361.0
+2023-01-12,86.0999984741211,87.0999984741211,85.9000015258789,86.5999984741211,304309.0
+2023-01-15,86.5999984741211,86.5999984741211,86.5999984741211,86.5999984741211,0.0
+2023-01-16,88.0999984741211,88.69999694824219,86.5,86.5,382796.0
+2023-01-17,86.4000015258789,86.4000015258789,85.0,85.0,171145.0
+2023-01-18,86.4000015258789,86.4000015258789,85.0,85.0,171145.0
+2023-01-19,85.0999984741211,85.5999984741211,84.69999694824219,85.0999984741211,155195.0
+2023-01-22,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0
+2023-01-23,86.30000305175781,86.5,85.4000015258789,86.19999694824219,132539.0
+2023-01-24,86.19999694824219,86.69999694824219,85.0,85.4000015258789,210108.0
+2023-01-25,85.4000015258789,85.69999694824219,85.0,85.0999984741211,144421.0
+2023-01-26,85.5,85.5,84.19999694824219,84.30000305175781,123822.0
+2023-01-29,85.0,85.4000015258789,84.69999694824219,84.9000015258789,100568.0
+2023-01-30,84.5,84.9000015258789,84.0,84.30000305175781,90335.0
+2023-01-31,84.0,84.69999694824219,84.0,84.5999984741211,63043.0
+2023-02-01,84.5999984741211,85.19999694824219,84.0999984741211,84.4000015258789,169974.0
+2023-02-02,84.5999984741211,85.30000305175781,84.5,85.19999694824219,258904.0
+2023-02-05,85.5,87.5999984741211,85.4000015258789,86.4000015258789,603666.0
+2023-02-06,86.9000015258789,87.0,85.0999984741211,86.4000015258789,452784.0
+2023-02-07,86.4000015258789,87.0,85.69999694824219,86.19999694824219,225758.0
+2023-02-08,85.9000015258789,86.5,85.69999694824219,86.19999694824219,278078.0
+2023-02-09,86.0,86.5,85.80000305175781,86.30000305175781,178611.0
+2023-02-12,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0.0
+2023-02-13,88.0,89.5,87.30000305175781,89.4000015258789,654603.0
+2023-02-14,89.69999694824219,91.0,89.0,90.0999984741211,1130733.0
+2023-02-15,90.0,90.5,89.19999694824219,90.30000305175781,293688.0
+2023-02-16,90.30000305175781,90.80000305175781,89.5999984741211,89.80000305175781,204563.0
+2023-02-19,89.5,90.80000305175781,88.0,90.30000305175781,274447.0
+2023-02-20,90.19999694824219,90.19999694824219,88.69999694824219,89.5999984741211,207235.0
+2023-02-21,89.69999694824219,90.19999694824219,89.4000015258789,89.80000305175781,262191.0
+2023-02-23,89.5999984741211,90.4000015258789,89.19999694824219,90.0,209918.0
+2023-02-26,89.80000305175781,90.0,88.9000015258789,89.19999694824219,180577.0
+2023-02-27,89.19999694824219,91.69999694824219,89.0,91.69999694824219,472963.0
+2023-02-28,91.5999984741211,92.4000015258789,91.0,91.5,381426.0
+2023-03-01,91.5,93.30000305175781,91.19999694824219,93.0,2659.0
+2023-03-02,93.0,93.69999694824219,92.4000015258789,93.4000015258789,430.0
+2023-03-05,95.5,99.0,95.5,95.80000305175781,263.0
+2023-03-06,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0
+2023-03-07,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0
+2023-03-08,98.9000015258789,100.80000305175781,97.5999984741211,99.4000015258789,217.0
+2023-03-09,99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0.0
+2023-03-12,99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0.0
+2023-03-13,99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0.0
+2023-03-14,95.5,97.30000305175781,95.19999694824219,96.30000305175781,512.0
+2023-03-15,96.69999694824219,98.80000305175781,95.9000015258789,96.80000305175781,29500.0
+2023-03-16,96.80000305175781,96.80000305175781,94.80000305175781,95.0,187.0
+2023-03-19,95.0,95.0,95.0,95.0,0.0
+2023-03-20,95.0,99.0,95.0,97.9000015258789,1620.0
+2023-03-21,97.9000015258789,99.0,97.0,97.0,600.0
+2023-03-22,97.0,98.80000305175781,97.0,97.9000015258789,795.0
+2023-03-23,97.30000305175781,98.19999694824219,97.0,97.5,1000.0
+2023-03-26,97.5,97.5,97.5,97.5,0.0
+2023-03-27,97.5,97.5,97.5,97.5,0.0
+2023-03-28,97.5,97.5,97.5,97.5,0.0
+2023-03-29,100.80000305175781,103.80000305175781,100.0,103.5999984741211,2603.0
+2023-03-30,103.5999984741211,105.80000305175781,103.19999694824219,105.0,447.0
+2023-04-02,105.0,105.0,105.0,105.0,0.0
+2023-04-03,103.0,104.80000305175781,102.0,102.80000305175781,505.0
+2023-04-04,103.4000015258789,105.80000305175781,103.0,105.5999984741211,574.0
+2023-04-05,104.80000305175781,107.80000305175781,104.80000305175781,105.80000305175781,1000.0
+2023-04-06,105.4000015258789,107.0,103.80000305175781,105.4000015258789,349.0
+2023-04-09,104.80000305175781,105.0,103.0,105.0,300.0
+2023-04-10,105.0,105.0,102.80000305175781,104.0,150.0
+2023-04-11,103.5999984741211,105.0,103.4000015258789,104.0,762.0
+2023-04-12,103.80000305175781,106.0,103.4000015258789,105.0,152.0
+2023-04-13,104.4000015258789,105.0,103.4000015258789,105.0,408.0
+2023-04-16,105.0,105.80000305175781,104.0,105.0,200.0
+2023-04-17,105.0,108.4000015258789,105.0,108.4000015258789,200.0
+2023-04-25,108.5999984741211,112.19999694824219,108.5999984741211,110.19999694824219,259.0
+2023-04-26,111.0,114.19999694824219,111.0,113.80000305175781,250.0
+2023-04-27,113.80000305175781,119.5999984741211,113.19999694824219,118.5999984741211,150.0
+2023-04-30,118.5999984741211,118.5999984741211,118.5999984741211,118.5999984741211,0.0
+2023-05-01,118.5999984741211,118.5999984741211,118.5999984741211,118.5999984741211,0.0
+2023-05-02,114.5999984741211,116.0,114.0,115.0,1092.0
+2023-05-03,113.4000015258789,114.80000305175781,111.0,112.4000015258789,500.0
+2023-05-04,111.0,113.4000015258789,111.0,112.5999984741211,156.0
+2023-05-07,112.80000305175781,114.19999694824219,109.80000305175781,112.0,400.0
+2023-05-08,112.0,112.5999984741211,110.0,110.5999984741211,300.0
+2023-05-09,111.0,113.5999984741211,110.80000305175781,112.80000305175781,153.0
+2023-05-10,113.0,113.5999984741211,111.4000015258789,113.0,1076.0
+2023-05-11,113.5999984741211,113.5999984741211,112.19999694824219,113.0,291.0
+2023-05-14,113.0,113.4000015258789,111.19999694824219,111.4000015258789,251.0
+2023-05-15,111.80000305175781,116.4000015258789,111.4000015258789,116.4000015258789,250.0
+2023-05-16,116.4000015258789,116.4000015258789,114.19999694824219,115.5999984741211,300.0
+2023-05-17,116.0,117.80000305175781,114.5999984741211,117.19999694824219,271.0
+2023-05-18,117.0,117.19999694824219,113.5999984741211,116.0,192.0
+2023-05-21,115.0,116.19999694824219,114.0,116.0,413.0
+2023-05-22,116.4000015258789,120.0,116.19999694824219,120.0,500.0
+2023-05-23,120.0,125.4000015258789,119.0,119.4000015258789,1868.0
+2023-05-24,118.5999984741211,122.80000305175781,118.5999984741211,120.4000015258789,220.0
+2023-05-25,120.0,124.5999984741211,120.0,122.0,2121.0
+2023-05-28,121.80000305175781,121.80000305175781,118.19999694824219,118.5999984741211,450.0
+2023-05-29,118.0,118.19999694824219,114.4000015258789,114.80000305175781,197.0
+2023-05-30,114.5999984741211,116.80000305175781,114.4000015258789,116.5999984741211,214.0
+2023-05-31,115.4000015258789,118.19999694824219,114.80000305175781,118.0,1860.0
+2023-06-01,118.19999694824219,120.4000015258789,117.4000015258789,119.0,130.0
+2023-06-04,119.80000305175781,121.0,118.5999984741211,119.5999984741211,948.0
+2023-06-05,119.5999984741211,123.80000305175781,119.0,123.19999694824219,500.0
+2023-06-06,123.4000015258789,129.8000030517578,123.19999694824219,129.60000610351562,203.0
+2023-06-07,129.60000610351562,135.0,128.0,133.39999389648438,170.0
+2023-06-08,118.19999694824219,120.4000015258789,117.4000015258789,119.0,1485.0
+2023-06-11,127.5999984741211,128.60000610351562,126.5999984741211,127.0,164.0
+2023-06-12,127.4000015258789,130.8000030517578,126.80000305175781,127.4000015258789,120.0
+2023-06-13,127.4000015258789,129.0,126.5999984741211,128.0,274.0
+2023-06-14,127.5999984741211,128.8000030517578,126.5999984741211,127.4000015258789,607.0
+2023-06-15,128.39999389648438,128.39999389648438,124.0,126.4000015258789,200.0
+2023-06-18,126.80000305175781,126.80000305175781,125.0,125.19999694824219,455.0
+2023-06-19,125.19999694824219,125.19999694824219,122.19999694824219,123.0,96486.0
+2023-06-20,123.80000305175781,127.80000305175781,123.19999694824219,127.0,249524.0
+2023-06-21,127.19999694824219,132.0,127.19999694824219,131.39999389648438,332580.0
+2023-06-22,133.0,134.8000030517578,129.0,129.0,261036.0
+2023-07-02,129.0,141.8000030517578,127.0,137.0,429055.0
+2023-07-03,138.0,145.0,137.60000610351562,141.39999389648438,490914.0
+2023-07-04,142.0,146.60000610351562,140.0,142.0,192427.0
+2023-07-05,142.0,143.39999389648438,135.0,136.0,221951.0
+2023-07-06,136.1999969482422,141.60000610351562,136.1999969482422,139.60000610351562,166537.0
+2023-07-09,137.8000030517578,143.0,136.0,141.8000030517578,141017.0
+2023-07-10,141.8000030517578,144.39999389648438,140.0,141.39999389648438,215482.0
+2023-07-11,140.8000030517578,147.39999389648438,140.39999389648438,146.8000030517578,288645.0
+2023-07-12,147.0,149.8000030517578,145.0,145.39999389648438,199257.0
+2023-07-13,146.39999389648438,148.60000610351562,141.60000610351562,142.60000610351562,188558.0
+2023-07-16,143.0,144.0,141.60000610351562,142.0,46169.0
+2023-07-17,142.0,143.0,139.8000030517578,140.8000030517578,93620.0
+2023-07-18,140.39999389648438,145.0,140.0,144.0,245311.0
+2023-07-19,145.1999969482422,146.39999389648438,141.1999969482422,143.0,161152.0
+2023-07-20,143.0,144.0,140.0,142.1999969482422,119268.0
+2023-07-23,141.0,143.8000030517578,139.8000030517578,142.0,57771.0
+2023-07-24,141.1999969482422,144.0,141.1999969482422,143.8000030517578,71037.0
+2023-07-25,144.0,147.0,143.1999969482422,146.1999969482422,186245.0
+2023-07-26,146.39999389648438,149.0,145.0,149.0,178723.0
+2023-07-27,149.1999969482422,152.0,147.1999969482422,148.0,159489.0
+2023-07-30,148.0,148.0,142.0,144.0,124643.0
+2023-07-31,146.1999969482422,149.0,145.0,147.39999389648438,275209.0
+2023-08-01,145.60000610351562,151.0,145.60000610351562,148.0,266741.0
+2023-08-02,146.60000610351562,151.0,146.60000610351562,150.0,178388.0
+2023-08-03,149.0,152.39999389648438,147.60000610351562,150.8000030517578,131558.0
+2023-08-06,150.8000030517578,159.0,150.60000610351562,158.60000610351562,292065.0
+2023-08-07,158.0,158.60000610351562,146.39999389648438,149.8000030517578,271811.0
+2023-08-08,149.0,151.0,148.0,151.0,66298.0
+2023-08-09,150.8000030517578,154.60000610351562,147.1999969482422,153.60000610351562,113144.0
+2023-08-10,155.60000610351562,155.60000610351562,151.1999969482422,153.0,91631.0
+2023-08-13,153.0,155.0,150.60000610351562,150.60000610351562,55145.0
+2023-08-14,151.39999389648438,151.39999389648438,147.60000610351562,149.60000610351562,93072.0
+2023-08-15,148.60000610351562,154.0,148.39999389648438,153.8000030517578,166394.0
+2023-08-16,153.60000610351562,153.60000610351562,149.60000610351562,152.8000030517578,154150.0
+2023-08-17,150.8000030517578,153.0,150.8000030517578,153.0,117335.0
+2023-08-20,153.0,154.0,152.0,152.1999969482422,53270.0
+2023-08-21,153.39999389648438,153.39999389648438,150.0,152.1999969482422,106376.0
+2023-08-22,153.0,153.8000030517578,150.0,153.0,83462.0
+2023-08-23,153.8000030517578,156.8000030517578,153.0,156.1999969482422,204632.0
+2023-08-24,156.39999389648438,158.0,156.39999389648438,156.60000610351562,167464.0
+2023-08-27,156.8000030517578,157.8000030517578,153.1999969482422,155.39999389648438,44488.0
+2023-08-28,155.60000610351562,158.0,155.39999389648438,157.0,105534.0
+2023-08-29,156.0,156.8000030517578,155.0,155.8000030517578,40208.0
+2023-08-30,155.0,160.0,155.0,159.8000030517578,294007.0
+2023-08-31,158.60000610351562,158.60000610351562,153.1999969482422,153.1999969482422,184857.0
+2023-09-03,153.60000610351562,155.8000030517578,151.0,151.39999389648438,57811.0
+2023-09-04,151.39999389648438,153.60000610351562,151.39999389648438,151.39999389648438,105403.0
+2023-09-05,151.39999389648438,152.1999969482422,150.0,150.0,102362.0
+2023-09-06,150.1999969482422,154.1999969482422,150.1999969482422,154.1999969482422,82373.0
+2023-09-07,154.1999969482422,155.0,148.0,149.60000610351562,118526.0
+2023-09-10,149.60000610351562,149.60000610351562,149.60000610351562,149.60000610351562,0.0
+2023-09-11,144.1999969482422,145.0,139.60000610351562,141.0,122979.0
+2023-09-12,141.0,145.0,141.0,142.39999389648438,119012.0
+2023-09-13,141.8000030517578,143.0,132.0,133.60000610351562,423537.0
+2023-09-14,134.0,140.0,133.60000610351562,139.0,391666.0
+2023-09-17,140.0,142.8000030517578,139.0,139.1999969482422,328843.0
+2023-09-18,138.0,141.0,135.0,136.8000030517578,99244.0
+2023-09-19,136.1999969482422,139.1999969482422,135.1999969482422,137.1999969482422,68880.0
+2023-09-20,137.39999389648438,139.0,135.0,138.39999389648438,82401.0
+2023-09-21,138.8000030517578,140.0,136.60000610351562,138.60000610351562,60316.0
+2023-09-25,137.39999389648438,137.8000030517578,133.0,134.0,70316.0
+2023-09-26,134.0,137.8000030517578,130.8000030517578,137.39999389648438,85335.0
+2023-09-27,137.60000610351562,143.0,137.0,142.39999389648438,188162.0
+2023-09-28,142.39999389648438,144.60000610351562,140.60000610351562,142.1999969482422,197069.0
+2023-10-01,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,0.0
+2023-10-02,144.60000610351562,153.8000030517578,143.60000610351562,151.60000610351562,226138.0
+2023-10-03,151.60000610351562,152.0,147.1999969482422,149.1999969482422,144234.0
+2023-10-04,147.0,148.1999969482422,139.39999389648438,140.39999389648438,291434.0
+2023-10-05,141.60000610351562,142.39999389648438,140.1999969482422,141.0,97679.0
+2023-10-08,140.1999969482422,141.0,130.8000030517578,136.39999389648438,120240.0
+2023-10-09,133.60000610351562,139.0,133.60000610351562,137.39999389648438,131170.0
+2023-10-10,149.60000610351562,149.60000610351562,139.1999969482422,139.39999389648438,183644.0
+2023-10-11,138.39999389648438,139.39999389648438,133.1999969482422,133.8000030517578,144427.0
+2023-10-12,135.0,138.0,132.8000030517578,138.0,149836.0
+2023-10-15,137.0,143.0,136.8000030517578,142.60000610351562,99807.0
+2023-10-16,143.0,143.1999969482422,137.39999389648438,138.0,166235.0
+2023-10-17,139.39999389648438,150.39999389648438,138.39999389648438,146.1999969482422,360390.0
+2023-10-18,148.0,157.39999389648438,148.0,153.0,451138.0
+2023-10-19,150.39999389648438,153.0,146.0,146.39999389648438,116662.0
+2023-10-22,147.60000610351562,148.1999969482422,143.0,144.0,45321.0
+2023-10-23,143.1999969482422,145.1999969482422,138.8000030517578,138.8000030517578,139395.0
+2023-10-24,139.8000030517578,142.39999389648438,138.39999389648438,142.39999389648438,85454.0
+2023-10-25,142.39999389648438,144.0,136.39999389648438,142.0,227210.0
+2023-10-26,142.0,142.8000030517578,138.60000610351562,142.60000610351562,110176.0
+2023-10-29,147.0,149.0,145.39999389648438,146.39999389648438,116099.0
+2023-10-30,146.39999389648438,155.0,146.1999969482422,151.39999389648438,212845.0
+2023-10-31,151.39999389648438,154.0,148.0,153.60000610351562,225821.0
+2023-11-01,153.0,168.8000030517578,150.0,165.0,461976.0
+2023-11-02,164.0,167.1999969482422,161.60000610351562,166.60000610351562,209380.0
+2023-11-05,167.0,180.0,167.0,174.0,243533.0
+2023-11-06,173.1999969482422,176.0,163.39999389648438,165.0,252730.0
+2023-11-07,166.8000030517578,168.60000610351562,164.60000610351562,165.8000030517578,222322.0
+2023-11-08,166.0,170.0,162.60000610351562,168.0,226673.0
+2023-11-09,168.0,173.39999389648438,165.0,167.39999389648438,218733.0
+2023-11-12,168.8000030517578,171.0,164.1999969482422,165.0,112978.0
+2023-11-13,166.0,166.1999969482422,161.0,161.60000610351562,144222.0
+2023-11-14,161.60000610351562,166.60000610351562,159.8000030517578,165.8000030517578,174450.0
+2023-11-15,166.60000610351562,169.60000610351562,166.1999969482422,168.39999389648438,178896.0
+2023-11-16,168.60000610351562,168.8000030517578,166.1999969482422,167.8000030517578,66677.0
+2023-11-19,167.8000030517578,169.60000610351562,166.8000030517578,167.0,103466.0
+2023-11-20,166.39999389648438,168.8000030517578,165.0,167.8000030517578,61075.0
+2023-11-21,167.0,168.0,165.0,167.0,73595.0
+2023-11-22,168.39999389648438,174.0,168.1999969482422,171.8000030517578,312348.0
+2023-11-23,168.39999389648438,174.0,168.1999969482422,171.8000030517578,312348.0
+2023-11-26,171.60000610351562,171.60000610351562,169.0,169.8000030517578,64326.0
+2023-11-27,169.60000610351562,170.0,168.0,168.39999389648438,47135.0
+2023-11-28,168.1999969482422,171.8000030517578,165.1999969482422,171.8000030517578,187710.0
+2023-11-29,172.0,173.0,167.0,168.0,78420.0
+2023-11-30,168.60000610351562,169.60000610351562,165.1999969482422,165.1999969482422,119515.0
+2023-12-03,166.60000610351562,167.60000610351562,165.1999969482422,165.39999389648438,76824.0
+2023-12-04,166.0,174.8000030517578,166.0,174.8000030517578,342999.0
+2023-12-05,175.60000610351562,181.1999969482422,171.60000610351562,178.39999389648438,244539.0
+2023-12-06,180.0,180.39999389648438,175.1999969482422,179.0,183208.0
+2023-12-07,178.8000030517578,189.0,177.1999969482422,186.8000030517578,275580.0
+2023-12-10,186.8000030517578,197.8000030517578,185.0,194.0,382127.0
+2023-12-11,196.1999969482422,196.1999969482422,185.0,187.0,250552.0
+2023-12-12,187.0,188.60000610351562,183.60000610351562,186.0,131228.0
+2023-12-13,186.1999969482422,192.0,185.0,188.0,165284.0
+2023-12-14,187.39999389648438,191.0,186.1999969482422,186.1999969482422,140739.0
+2023-12-17,189.0,189.0,186.39999389648438,188.39999389648438,45978.0
+2023-12-18,188.39999389648438,188.39999389648438,184.0,184.8000030517578,155702.0
+2023-12-19,184.8000030517578,188.1999969482422,184.1999969482422,186.0,154943.0
+2023-12-20,186.39999389648438,188.1999969482422,185.0,188.0,131497.0
+2023-12-21,186.1999969482422,192.0,185.0,191.0,150017.0
+2023-12-24,192.8000030517578,196.8000030517578,192.1999969482422,196.0,153958.0
+2023-12-25,198.0,205.0,198.0,204.8000030517578,199444.0
+2023-12-26,204.8000030517578,207.0,199.60000610351562,200.0,165301.0
+2023-12-27,201.8000030517578,202.8000030517578,197.39999389648438,202.8000030517578,165652.0
+2023-12-28,200.39999389648438,205.39999389648438,200.0,202.1999969482422,233326.0
+2023-12-31,203.8000030517578,204.8000030517578,200.60000610351562,203.39999389648438,66013.0
+2024-01-01,203.8000030517578,204.39999389648438,201.0,203.39999389648438,97510.0
+2024-01-02,203.1999969482422,208.60000610351562,203.0,207.39999389648438,170630.0
+2024-01-03,207.39999389648438,207.39999389648438,200.39999389648438,201.0,217112.0
+2024-01-04,197.1999969482422,206.1999969482422,195.39999389648438,204.60000610351562,277749.0
+2024-01-07,205.60000610351562,206.0,200.1999969482422,202.8000030517578,150553.0
+2024-01-08,203.39999389648438,203.39999389648438,196.1999969482422,198.1999969482422,149767.0
+2024-01-09,198.39999389648438,203.0,197.0,200.0,171113.0
+2024-01-10,200.0,201.1999969482422,197.8000030517578,198.0,119695.0
+2024-01-11,198.0,199.39999389648438,190.60000610351562,192.0,459038.0
+2024-01-14,191.0,193.0,188.0,189.39999389648438,170153.0
+2024-01-15,189.0,190.1999969482422,184.60000610351562,186.0,328288.0
+2024-01-16,186.0,186.8000030517578,181.1999969482422,181.60000610351562,364836.0
+2024-01-17,181.8000030517578,183.0,178.0,180.0,670685.0
+2024-01-18,179.8000030517578,182.1999969482422,174.0,177.39999389648438,510082.0
+2024-01-21,177.39999389648438,184.0,177.39999389648438,182.0,451886.0
+2024-01-22,182.0,182.0,182.0,182.0,0.0
+2024-01-23,178.0,183.0,177.39999389648438,182.8000030517578,344027.0
+2024-01-24,182.60000610351562,192.8000030517578,182.60000610351562,190.1999969482422,657787.0
+2024-01-25,190.0,193.0,185.8000030517578,191.39999389648438,351364.0
+2024-01-28,191.39999389648438,196.0,191.1999969482422,195.0,131453.0
+2024-01-29,196.0,196.0,191.8000030517578,192.60000610351562,210718.0
+2024-01-30,192.60000610351562,199.0,186.0,186.0,275349.0
+2024-01-31,186.0,196.39999389648438,186.0,193.1999969482422,175207.0
+2024-02-01,193.1999969482422,204.1999969482422,193.1999969482422,202.0,349673.0
+2024-02-04,203.39999389648438,209.8000030517578,202.39999389648438,209.60000610351562,197540.0
+2024-02-05,210.0,217.8000030517578,209.60000610351562,210.1999969482422,406071.0
+2024-02-06,212.0,216.39999389648438,211.39999389648438,214.0,280930.0
+2024-02-07,216.39999389648438,217.0,212.0,212.0,185372.0
+2024-02-08,216.39999389648438,217.0,212.0,212.0,185372.0
+2024-02-11,213.1999969482422,225.0,212.0,213.8000030517578,330150.0
+2024-02-12,218.0,222.0,215.0,217.0,130496.0
+2024-02-13,218.0,218.39999389648438,212.0,213.39999389648438,122948.0
+2024-02-14,214.60000610351562,217.39999389648438,211.60000610351562,212.8000030517578,280905.0
+2024-02-15,214.0,217.0,212.39999389648438,213.60000610351562,211319.0
+2024-02-18,214.39999389648438,220.0,213.0,216.8000030517578,247785.0
+2024-02-19,214.8000030517578,220.8000030517578,209.60000610351562,220.8000030517578,516249.0
+2024-02-20,220.8000030517578,221.8000030517578,216.39999389648438,218.1999969482422,128871.0
+2024-02-21,219.0,220.0,215.39999389648438,216.1999969482422,105200.0
+2024-02-25,216.1999969482422,219.60000610351562,214.39999389648438,219.0,79664.0
+2024-02-26,218.1999969482422,218.39999389648438,211.0,211.0,129539.0
+2024-02-27,211.60000610351562,213.39999389648438,207.0,211.60000610351562,147570.0
+2024-02-28,213.8000030517578,216.0,211.60000610351562,216.0,76015.0
+2024-02-29,214.0,216.8000030517578,212.60000610351562,215.39999389648438,237597.0
+2024-03-03,215.39999389648438,221.1999969482422,215.1999969482422,219.0,131766.0
+2024-03-04,219.0,223.8000030517578,215.0,218.60000610351562,200066.0
+2024-03-05,218.60000610351562,218.60000610351562,218.60000610351562,218.60000610351562,0.0
+2024-03-06,231.0,234.60000610351562,224.60000610351562,225.39999389648438,177797.0
+2024-03-07,228.8000030517578,231.60000610351562,222.0,224.39999389648438,131613.0
+2024-03-10,224.1999969482422,232.39999389648438,224.0,232.0,90182.0
+2024-03-11,232.1999969482422,234.39999389648438,223.0,226.1999969482422,152131.0
+2024-03-12,226.1999969482422,230.60000610351562,225.0,228.0,95870.0
+2024-03-13,229.39999389648438,236.8000030517578,227.0,234.8000030517578,186301.0
+2024-03-14,233.8000030517578,236.0,228.1999969482422,234.60000610351562,389125.0
+2024-03-17,235.0,240.0,233.60000610351562,235.60000610351562,115364.0
+2024-03-18,235.60000610351562,237.1999969482422,224.8000030517578,224.8000030517578,264459.0
+2024-03-19,233.0,246.60000610351562,230.60000610351562,243.0,726236.0
+2024-03-20,245.8000030517578,245.8000030517578,238.0,239.60000610351562,115928.0
+2024-03-21,241.0,243.8000030517578,228.8000030517578,239.60000610351562,229743.0
+2024-03-24,240.0,240.0,230.60000610351562,230.60000610351562,73441.0
+2024-03-25,233.60000610351562,238.0,228.60000610351562,229.1999969482422,161740.0
+2024-03-26,232.8000030517578,232.8000030517578,223.8000030517578,224.1999969482422,93252.0
+2024-03-27,222.8000030517578,227.0,216.39999389648438,221.39999389648438,161919.0
+2024-03-28,221.0,223.39999389648438,217.0,218.1999969482422,175413.0
+2024-03-31,218.60000610351562,223.1999969482422,218.1999969482422,218.1999969482422,33629.0
+2024-04-01,218.8000030517578,221.60000610351562,217.0,217.1999969482422,53410.0
+2024-04-02,219.0,219.0,212.0,214.39999389648438,94259.0
+2024-04-03,218.1999969482422,223.0,212.1999969482422,215.39999389648438,114001.0
+2024-04-04,219.8000030517578,219.8000030517578,212.60000610351562,214.39999389648438,87118.0
+2024-04-14,,,,,
+2024-04-15,217.1999969482422,225.1999969482422,216.0,216.0,147051.0
+2024-04-16,216.0,216.60000610351562,209.1999969482422,210.1999969482422,148528.0
+2024-04-17,210.1999969482422,212.0,206.1999969482422,209.39999389648438,105002.0
+2024-04-18,212.0,212.0,206.60000610351562,209.0,142285.0
+2024-04-21,209.0,218.39999389648438,208.39999389648438,218.0,97506.0
+2024-04-22,219.0,220.0,212.8000030517578,216.0,140306.0
+2024-04-23,216.0,216.39999389648438,211.60000610351562,213.8000030517578,121464.0
+2024-04-24,213.0,215.39999389648438,205.60000610351562,209.0,111049.0
+2024-04-25,208.1999969482422,211.0,205.60000610351562,206.0,111982.0
+2024-04-28,206.0,206.0,206.0,206.0,0.0
+2024-04-29,208.8000030517578,211.0,205.39999389648438,208.39999389648438,120182.0
+2024-04-30,210.0,210.8000030517578,208.1999969482422,209.1999969482422,86408.0
+2024-05-01,208.0,211.0,206.8000030517578,208.0,41796.0
+2024-05-02,208.0,209.8000030517578,205.0,205.8000030517578,98167.0
+2024-05-05,205.8000030517578,210.60000610351562,205.1999969482422,206.0,92440.0
+2024-05-06,213.0,220.8000030517578,209.0,212.0,615604.0
+2024-05-07,212.0,212.0,208.0,209.60000610351562,120556.0
+2024-05-08,209.0,210.60000610351562,205.39999389648438,207.39999389648438,179755.0
+2024-05-09,207.1999969482422,207.8000030517578,202.0,203.0,159794.0
+2024-05-12,203.0,205.39999389648438,197.0,204.8000030517578,93687.0
+2024-05-13,203.8000030517578,206.0,200.1999969482422,203.39999389648438,117996.0
+2024-05-14,202.0,205.0,198.0,198.0,119120.0
+2024-05-15,198.0,202.8000030517578,197.8000030517578,199.39999389648438,90352.0
+2024-05-16,199.8000030517578,203.0,192.60000610351562,200.1999969482422,207500.0
+2024-05-19,200.1999969482422,200.1999969482422,200.1999969482422,200.1999969482422,0.0
+2024-05-20,208.0,217.1999969482422,205.60000610351562,213.60000610351562,321288.0
+2024-05-21,213.60000610351562,219.1999969482422,210.0,210.0,255459.0
+2024-05-22,210.0,212.8000030517578,203.0,207.0,150455.0
+2024-05-23,211.8000030517578,211.8000030517578,203.60000610351562,207.0,89580.0
+2024-05-26,206.0,207.0,203.0,206.0,39619.0
+2024-05-27,206.60000610351562,208.0,201.8000030517578,204.1999969482422,86032.0
+2024-05-28,204.39999389648438,204.39999389648438,198.0,198.8000030517578,85637.0
+2024-05-29,198.8000030517578,207.0,198.8000030517578,203.0,185078.0
+2024-05-30,203.0,203.0,203.0,203.0,0.0
+2024-06-02,203.0,203.0,203.0,203.0,0.0
+2024-06-03,200.0,202.1999969482422,196.0,199.8000030517578,686902.0
+2024-06-04,200.60000610351562,208.8000030517578,198.1999969482422,203.60000610351562,264422.0
+2024-06-05,203.8000030517578,209.1999969482422,200.0,202.8000030517578,78838.0
+2024-06-06,201.0,203.1999969482422,195.39999389648438,195.39999389648438,161516.0
+2024-06-09,198.39999389648438,207.60000610351562,197.39999389648438,200.1999969482422,158854.0
+2024-06-10,202.1999969482422,220.1999969482422,202.1999969482422,218.8000030517578,582375.0
+2024-06-11,215.0,229.39999389648438,215.0,222.1999969482422,294181.0
+2024-06-12,222.1999969482422,227.39999389648438,221.60000610351562,224.39999389648438,93970.0
+2024-06-13,225.39999389648438,225.39999389648438,216.60000610351562,217.39999389648438,103905.0
+2024-06-23,218.1999969482422,226.1999969482422,218.0,225.0,82339.0
+2024-06-24,225.0,225.0,217.0,220.0,178722.0
+2024-06-25,222.1999969482422,226.39999389648438,220.0,226.39999389648438,167783.0
+2024-06-26,228.1999969482422,228.1999969482422,224.1999969482422,226.0,96226.0
+2024-06-27,226.0,227.39999389648438,222.8000030517578,226.60000610351562,108475.0
+2024-06-30,226.60000610351562,226.60000610351562,226.60000610351562,226.60000610351562,0.0
+2024-07-01,225.60000610351562,237.8000030517578,225.60000610351562,229.8000030517578,214594.0
+2024-07-02,229.0,232.0,227.60000610351562,228.39999389648438,80379.0
+2024-07-03,228.39999389648438,235.60000610351562,228.39999389648438,235.0,102623.0
+2024-07-04,234.1999969482422,236.0,232.1999969482422,233.0,87699.0
+2024-07-07,233.0,236.0,232.0,236.0,43874.0
+2024-07-08,234.1999969482422,234.60000610351562,229.39999389648438,231.0,88458.0
+2024-07-09,232.0,232.0,229.0,231.0,78507.0
+2024-07-10,232.0,232.0,227.0,228.0,65641.0
+2024-07-11,229.60000610351562,229.60000610351562,225.60000610351562,226.60000610351562,73619.0
+2024-07-14,226.60000610351562,228.39999389648438,224.1999969482422,225.8000030517578,35151.0
+2024-07-15,225.8000030517578,233.0,225.8000030517578,230.8000030517578,112876.0
+2024-07-16,232.0,236.0,232.0,234.0,67184.0
+2024-07-17,232.8000030517578,238.0,232.8000030517578,237.39999389648438,77027.0
+2024-07-18,235.1999969482422,235.8000030517578,229.1999969482422,230.0,92900.0
+2024-07-21,230.0,231.1999969482422,216.0,216.0,93261.0
+2024-07-22,218.39999389648438,227.39999389648438,218.39999389648438,227.0,137212.0
+2024-07-23,227.60000610351562,235.0,227.39999389648438,232.8000030517578,99382.0
+2024-07-24,235.0,237.39999389648438,232.8000030517578,235.60000610351562,59680.0
+2024-07-25,235.1999969482422,235.1999969482422,227.0,229.39999389648438,83510.0
+2024-07-28,229.39999389648438,231.0,227.0,229.0,27904.0
+2024-07-29,229.1999969482422,234.0,229.1999969482422,231.0,57414.0
+2024-07-30,215.0,216.8000030517578,208.0,208.0,821075.0
+2024-07-31,208.0,208.1999969482422,196.8000030517578,200.0,436292.0
+2024-08-01,200.0,204.1999969482422,200.0,200.1999969482422,205956.0
+2024-08-04,195.0,202.0,194.39999389648438,194.39999389648438,210336.0
+2024-08-05,192.0,198.8000030517578,179.8000030517578,195.0,365906.0
+2024-08-06,193.0,203.39999389648438,192.0,199.1999969482422,366269.0
+2024-08-07,203.0,205.60000610351562,199.39999389648438,199.39999389648438,218381.0
+2024-08-08,200.60000610351562,201.8000030517578,196.0,198.39999389648438,141174.0
+2024-08-11,197.1999969482422,207.8000030517578,197.1999969482422,206.1999969482422,104901.0
+2024-08-12,207.0,209.0,203.1999969482422,204.0,106100.0
+2024-08-13,202.0,207.0,202.0,204.60000610351562,92061.0
+2024-08-14,206.0,208.39999389648438,204.39999389648438,206.0,147732.0
+2024-08-15,206.0,208.1999969482422,206.0,207.60000610351562,170737.0
+2024-08-18,208.0,215.0,206.0,213.39999389648438,129741.0
+2024-08-19,213.0,216.1999969482422,211.39999389648438,214.60000610351562,154271.0
+2024-08-20,215.39999389648438,218.39999389648438,215.0,216.1999969482422,120685.0
+2024-08-21,216.8000030517578,217.39999389648438,213.1999969482422,216.0,135917.0
+2024-08-22,217.60000610351562,222.8000030517578,216.1999969482422,220.1999969482422,198350.0
+2024-08-25,220.39999389648438,223.8000030517578,220.0,220.1999969482422,37679.0
+2024-08-26,220.1999969482422,221.60000610351562,217.0,219.1999969482422,34853.0
+2024-08-27,219.1999969482422,220.1999969482422,212.8000030517578,213.1999969482422,69323.0
+2024-08-28,212.0,219.60000610351562,212.0,219.0,110627.0
+2024-08-29,219.1999969482422,223.0,216.39999389648438,216.39999389648438,216692.0
+2024-09-01,217.0,220.0,217.0,217.0,23517.0
+2024-09-02,217.0,219.8000030517578,215.0,217.0,71537.0
+2024-09-03,217.0,217.60000610351562,212.8000030517578,214.8000030517578,99613.0
+2024-09-04,213.8000030517578,213.8000030517578,208.60000610351562,209.0,83666.0
+2024-09-05,209.0,209.0,204.0,205.0,207899.0
+2024-09-08,204.8000030517578,210.0,202.60000610351562,208.0,83629.0
+2024-09-09,209.0,209.0,205.8000030517578,206.60000610351562,43215.0
+2024-09-10,208.39999389648438,208.39999389648438,205.1999969482422,206.0,44773.0
+2024-09-11,206.0,206.1999969482422,203.1999969482422,203.60000610351562,32017.0
+2024-09-12,203.1999969482422,207.39999389648438,203.1999969482422,203.39999389648438,36106.0
+2024-09-15,204.0,208.8000030517578,203.60000610351562,207.0,32094.0
+2024-09-16,204.1999969482422,207.60000610351562,204.1999969482422,206.60000610351562,20801.0
+2024-09-17,206.0,206.60000610351562,204.1999969482422,206.39999389648438,54930.0
+2024-09-18,206.39999389648438,206.39999389648438,202.8000030517578,205.0,66014.0
+2024-09-19,206.1999969482422,207.1999969482422,204.39999389648438,206.39999389648438,56186.0
+2024-09-22,206.1999969482422,212.0,206.1999969482422,212.0,45579.0
+2024-09-24,211.8000030517578,215.0,209.39999389648438,213.1999969482422,73714.0
+2024-09-25,213.0,214.60000610351562,210.8000030517578,212.60000610351562,46693.0
+2024-09-26,213.1999969482422,213.1999969482422,210.60000610351562,212.0,52171.0
+2024-09-29,211.0,213.0,209.0,212.0,23104.0
+2024-09-30,209.60000610351562,212.0,206.1999969482422,206.8000030517578,90121.0
+2024-10-01,208.8000030517578,208.8000030517578,205.1999969482422,207.8000030517578,58797.0
+2024-10-02,207.8000030517578,207.8000030517578,207.8000030517578,207.8000030517578,0.0
+2024-10-03,200.1999969482422,203.0,196.39999389648438,201.1999969482422,167297.0
+2024-10-06,201.1999969482422,202.8000030517578,196.39999389648438,199.1999969482422,39889.0
+2024-10-07,202.1999969482422,202.8000030517578,198.0,199.39999389648438,44011.0
+2024-10-08,199.60000610351562,203.60000610351562,199.0,202.39999389648438,47299.0
+2024-10-09,202.39999389648438,204.1999969482422,201.0,203.39999389648438,47985.0
+2024-10-10,205.0,206.1999969482422,203.60000610351562,205.39999389648438,62059.0
+2024-10-13,206.0,213.39999389648438,205.39999389648438,212.39999389648438,61948.0
+2024-10-14,212.1999969482422,213.39999389648438,207.0,208.39999389648438,82719.0
+2024-10-15,208.39999389648438,211.39999389648438,207.60000610351562,209.8000030517578,82723.0
+2024-10-16,208.0,212.0,208.0,211.0,123475.0
+2024-10-17,210.0,211.0,204.8000030517578,206.1999969482422,124449.0
+2024-10-20,206.0,206.60000610351562,204.1999969482422,204.8000030517578,49451.0
+2024-10-21,204.8000030517578,206.1999969482422,202.8000030517578,203.1999969482422,78058.0
+2024-10-22,203.0,203.0,199.8000030517578,200.39999389648438,60419.0
+2024-10-23,200.39999389648438,201.8000030517578,198.1999969482422,199.0,43818.0
+2024-10-24,200.0,201.60000610351562,197.0,198.0,39618.0
+2024-10-27,201.60000610351562,205.0,199.0,205.0,92314.0
+2024-10-28,205.0,208.1999969482422,204.1999969482422,206.0,54783.0
+2024-10-29,212.0,212.8000030517578,190.1999969482422,193.0,608007.0
+2024-10-30,193.1999969482422,193.1999969482422,186.0,186.0,312388.0
+2024-10-31,186.39999389648438,192.60000610351562,186.39999389648438,190.0,245879.0
+2024-11-03,190.1999969482422,192.60000610351562,189.8000030517578,192.0,51017.0
+2024-11-04,193.0,193.0,190.0,190.1999969482422,98166.0
+2024-11-05,190.1999969482422,191.8000030517578,189.1999969482422,190.60000610351562,68743.0
+2024-11-06,190.60000610351562,192.0,187.0,189.0,86163.0
+2024-11-07,189.0,189.8000030517578,185.8000030517578,186.60000610351562,141930.0
+2024-11-10,186.60000610351562,186.60000610351562,179.8000030517578,181.0,149617.0
+2024-11-11,181.0,188.0,177.60000610351562,184.0,333994.0
+2024-11-12,185.0,186.39999389648438,181.39999389648438,183.0,107588.0
+2024-11-13,183.0,183.0,177.8000030517578,178.39999389648438,153112.0
+2024-11-14,179.60000610351562,181.60000610351562,176.8000030517578,179.39999389648438,485325.0
+2024-11-17,179.39999389648438,179.39999389648438,179.39999389648438,179.39999389648438,0.0
+2024-11-18,180.0,181.60000610351562,176.60000610351562,181.1999969482422,109294.0
+2024-11-19,181.8000030517578,182.1999969482422,179.1999969482422,179.8000030517578,63507.0
+2024-11-20,181.0,181.0,177.0,177.1999969482422,81299.0
+2024-11-21,177.1999969482422,178.8000030517578,175.0,177.60000610351562,150848.0
+2024-11-24,180.0,180.0,177.0,177.0,72282.0
+2024-11-25,177.39999389648438,178.8000030517578,175.0,175.0,98620.0
+2024-11-26,176.8000030517578,182.1999969482422,176.1999969482422,179.0,178802.0
+2024-11-27,179.1999969482422,185.39999389648438,179.1999969482422,184.60000610351562,145945.0
+2024-11-28,184.60000610351562,186.0,182.0,182.0,52155.0
+2024-12-01,184.60000610351562,186.0,182.0,182.0,52155.0
+2024-12-02,185.8000030517578,187.0,183.39999389648438,183.60000610351562,40971.0
+2024-12-03,183.1999969482422,188.1999969482422,183.1999969482422,186.8000030517578,105049.0
+2024-12-04,185.8000030517578,189.39999389648438,185.60000610351562,188.1999969482422,104029.0
+2024-12-05,186.1999969482422,189.1999969482422,186.1999969482422,188.0,48266.0
+2024-12-08,186.8000030517578,188.8000030517578,185.39999389648438,185.39999389648438,39477.0
+2024-12-09,186.39999389648438,186.39999389648438,184.0,184.8000030517578,57490.0
+2024-12-10,185.0,185.39999389648438,183.1999969482422,185.39999389648438,51904.0
+2024-12-11,187.60000610351562,188.39999389648438,185.39999389648438,185.8000030517578,83803.0
+2024-12-12,188.0,191.1999969482422,186.39999389648438,188.39999389648438,117420.0
+2024-12-15,189.8000030517578,192.39999389648438,188.60000610351562,191.0,85826.0
+2024-12-16,192.0,192.0,188.8000030517578,190.8000030517578,75179.0
+2024-12-17,189.0,190.8000030517578,187.0,190.0,138250.0
+2024-12-18,189.0,190.8000030517578,186.60000610351562,190.8000030517578,51821.0
+2024-12-19,190.8000030517578,191.1999969482422,182.1999969482422,186.1999969482422,336523.0
+2024-12-22,186.1999969482422,188.60000610351562,186.0,188.0,73969.0
+2024-12-23,188.0,190.39999389648438,186.39999389648438,190.0,40296.0
+2024-12-24,190.0,192.39999389648438,187.0,189.60000610351562,88851.0
+2024-12-25,189.60000610351562,190.1999969482422,186.8000030517578,188.0,40425.0
+2024-12-26,188.0,189.39999389648438,185.39999389648438,186.0,28339.0
+2024-12-29,185.1999969482422,187.0,184.60000610351562,186.8000030517578,46288.0
+2024-12-30,186.39999389648438,186.8000030517578,184.1999969482422,184.60000610351562,19245.0
+2024-12-31,185.60000610351562,188.0,185.0,185.39999389648438,88453.0
+2025-01-01,186.0,186.0,184.39999389648438,184.60000610351562,18460.0
+2025-01-02,184.60000610351562,185.39999389648438,184.0,185.0,29184.0
+2025-01-05,185.0,187.0,184.60000610351562,185.0,40619.0
+2025-01-06,186.0,188.39999389648438,185.1999969482422,185.39999389648438,162949.0
+2025-01-07,185.60000610351562,186.39999389648438,182.0,185.0,94110.0
+2025-01-08,183.60000610351562,184.0,180.39999389648438,181.60000610351562,119813.0
+2025-01-09,181.60000610351562,181.60000610351562,181.60000610351562,181.60000610351562,0.0
+2025-01-12,181.0,182.0,179.0,179.0,57424.0
+2025-01-13,181.0,181.0,176.60000610351562,179.60000610351562,120994.0
+2025-01-14,179.1999969482422,180.8000030517578,178.0,178.8000030517578,49135.0
+2025-01-15,180.0,182.60000610351562,177.1999969482422,177.39999389648438,174746.0
+2025-01-16,178.0,179.1999969482422,177.0,177.0,204082.0
+2025-01-19,176.0,178.60000610351562,174.8000030517578,178.0,216243.0
+2025-01-20,177.60000610351562,180.8000030517578,177.60000610351562,179.60000610351562,137387.0
+2025-01-21,180.0,180.1999969482422,178.0,179.60000610351562,72984.0
+2025-01-22,179.8000030517578,181.39999389648438,178.1999969482422,179.0,87354.0
+2025-01-23,179.0,179.39999389648438,177.1999969482422,177.60000610351562,84215.0
+2025-01-26,178.39999389648438,181.8000030517578,177.8000030517578,179.39999389648438,106207.0
+2025-01-27,179.39999389648438,182.8000030517578,179.1999969482422,179.8000030517578,138383.0
+2025-01-28,179.8000030517578,179.8000030517578,179.8000030517578,179.8000030517578,0.0
+2025-01-29,184.39999389648438,184.39999389648438,178.60000610351562,181.0,130902.0
+2025-01-30,181.1999969482422,182.1999969482422,179.60000610351562,182.1999969482422,78177.0
+2025-02-02,183.0,183.39999389648438,181.0,181.0,66209.0
+2025-02-03,181.0,181.8000030517578,178.39999389648438,178.39999389648438,84901.0
+2025-02-04,178.60000610351562,180.1999969482422,178.39999389648438,179.60000610351562,62639.0
+2025-02-05,179.60000610351562,179.8000030517578,178.60000610351562,178.60000610351562,81897.0
+2025-02-06,178.60000610351562,179.0,176.8000030517578,178.0,135766.0
+2025-02-09,178.1999969482422,178.39999389648438,177.0,177.8000030517578,36514.0
+2025-02-10,170.0,172.0,167.60000610351562,169.1999969482422,751962.0
+2025-02-11,169.1999969482422,169.39999389648438,161.8000030517578,165.1999969482422,701970.0
+2025-02-12,165.60000610351562,168.0,165.60000610351562,166.8000030517578,157514.0
+2025-02-13,167.60000610351562,168.39999389648438,165.39999389648438,167.0,203383.0
+2025-02-16,167.0,167.1999969482422,165.39999389648438,165.8000030517578,68033.0
+2025-02-17,165.8000030517578,165.8000030517578,162.39999389648438,163.8000030517578,89306.0
+2025-02-18,162.1999969482422,164.0,160.1999969482422,162.60000610351562,225734.0
+2025-02-19,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,0.0
+2025-02-20,162.0,162.0,158.1999969482422,161.0,198440.0
+2025-02-24,160.0,160.1999969482422,155.60000610351562,158.0,273469.0
+2025-02-25,157.8000030517578,163.60000610351562,157.39999389648438,162.60000610351562,132494.0
+2025-02-26,163.60000610351562,164.39999389648438,162.0,164.39999389648438,107919.0
+2025-02-27,164.60000610351562,164.60000610351562,161.0,161.0,76156.0
+2025-03-02,160.0,160.1999969482422,155.39999389648438,156.39999389648438,96275.0
+2025-03-03,156.8000030517578,157.39999389648438,151.0,153.1999969482422,302546.0
+2025-03-04,153.0,153.0,146.39999389648438,150.0,275170.0
+2025-03-05,150.39999389648438,152.39999389648438,149.8000030517578,152.1999969482422,51356.0
+2025-03-06,152.39999389648438,152.60000610351562,148.39999389648438,149.8000030517578,69723.0
+2025-03-09,152.0,156.0,148.39999389648438,153.8000030517578,72939.0
+2025-03-10,154.0,154.1999969482422,150.1999969482422,153.1999969482422,106450.0
+2025-03-11,151.0,152.60000610351562,147.1999969482422,151.8000030517578,138410.0
+2025-03-12,152.39999389648438,152.60000610351562,149.0,149.8000030517578,122715.0
+2025-03-13,150.60000610351562,155.1999969482422,147.39999389648438,154.1999969482422,297979.0
+2025-03-16,154.1999969482422,159.8000030517578,153.1999969482422,159.8000030517578,126945.0
+2025-03-17,160.0,160.0,156.39999389648438,159.0,168109.0
+2025-03-18,159.1999969482422,159.1999969482422,156.8000030517578,158.0,84572.0
+2025-03-19,159.0,159.0,153.8000030517578,157.0,55218.0
+2025-03-20,157.0,157.0,157.0,157.0,0.0
+2025-03-23,156.39999389648438,159.39999389648438,155.1999969482422,155.60000610351562,45914.0
+2025-03-24,155.60000610351562,155.60000610351562,150.1999969482422,154.0,180415.0
+2025-03-25,154.0,154.39999389648438,148.8000030517578,149.60000610351562,143388.0
+2025-03-26,149.8000030517578,152.1999969482422,147.39999389648438,151.0,152164.0
+2025-03-27,151.1999969482422,154.39999389648438,150.1999969482422,151.1999969482422,78745.0
+2025-04-03,149.60000610351562,151.0,148.1999969482422,148.8000030517578,114073.0
+2025-04-06,135.1999969482422,141.8000030517578,134.60000610351562,135.0,215627.0
+2025-04-07,131.0,137.8000030517578,129.1999969482422,137.39999389648438,255647.0
+2025-04-08,139.1999969482422,143.39999389648438,138.39999389648438,138.39999389648438,137484.0
+2025-04-09,137.8000030517578,138.8000030517578,135.0,137.0,110818.0
+2025-04-10,137.0,137.0,137.0,137.0,0.0
+2025-04-13,146.0,148.8000030517578,144.0,144.0,91566.0
+2025-04-14,144.8000030517578,145.39999389648438,141.8000030517578,144.1999969482422,313841.0
+2025-04-15,144.1999969482422,146.39999389648438,143.60000610351562,144.60000610351562,143915.0
+2025-04-16,145.0,145.0,142.39999389648438,142.8000030517578,95780.0
+2025-04-17,142.8000030517578,142.8000030517578,142.8000030517578,142.8000030517578,0.0
+2025-04-20,138.8000030517578,140.0,134.60000610351562,135.1999969482422,230283.0
+2025-04-21,135.8000030517578,136.60000610351562,134.1999969482422,135.0,110104.0
+2025-04-22,134.8000030517578,134.8000030517578,133.0,133.39999389648438,61363.0
+2025-04-23,135.0,138.1999969482422,134.0,136.8000030517578,151466.0
+2025-04-24,137.39999389648438,141.1999969482422,137.39999389648438,140.0,146355.0
+2025-04-27,142.39999389648438,142.8000030517578,138.60000610351562,139.1999969482422,30938.0
+2025-04-28,139.1999969482422,139.1999969482422,137.1999969482422,138.1999969482422,36014.0
+2025-04-29,138.39999389648438,142.39999389648438,138.39999389648438,141.1999969482422,133025.0
+2025-04-30,141.39999389648438,141.60000610351562,138.1999969482422,140.0,142468.0
+2025-05-01,139.60000610351562,141.0,137.0,137.1999969482422,45494.0
+2025-05-04,136.8000030517578,137.1999969482422,135.0,136.0,56131.0
+2025-05-05,135.0,137.39999389648438,135.0,136.8000030517578,58327.0
+2025-05-06,137.0,138.0,136.0,138.0,47184.0
+2025-05-07,130.0,130.8000030517578,124.19999694824219,124.19999694824219,427758.0
+2025-05-08,121.4000015258789,127.19999694824219,121.0,124.80000305175781,443878.0
+2025-05-11,125.80000305175781,125.80000305175781,121.80000305175781,123.5999984741211,124725.0
+2025-05-12,124.4000015258789,126.0,122.19999694824219,125.4000015258789,90897.0
+2025-05-13,126.19999694824219,126.5999984741211,124.0,126.0,111143.0
+2025-05-14,126.80000305175781,129.0,125.0,129.0,99666.0
+2025-05-15,129.0,129.0,126.80000305175781,128.0,55139.0
+2025-05-18,128.0,128.0,128.0,128.0,0.0
+2025-05-19,131.0,131.60000610351562,129.1999969482422,131.0,63586.0
+2025-05-20,131.0,131.60000610351562,129.0,130.60000610351562,77625.0
+2025-05-21,130.60000610351562,131.8000030517578,129.8000030517578,131.8000030517578,43517.0
+2025-05-22,131.8000030517578,133.60000610351562,129.8000030517578,131.8000030517578,69829.0
+2025-05-25,132.0,132.39999389648438,130.0,130.39999389648438,28088.0
+2025-05-26,130.0,130.39999389648438,125.0,128.39999389648438,38806.0
+2025-05-27,127.80000305175781,128.60000610351562,127.0,127.19999694824219,59950.0
+2025-05-28,127.19999694824219,129.0,126.4000015258789,126.4000015258789,33351.0
+2025-05-29,127.19999694824219,128.1999969482422,125.5999984741211,127.19999694824219,32097.0
+2025-06-01,127.19999694824219,127.19999694824219,125.4000015258789,125.5999984741211,61645.0
+2025-06-02,126.0,126.0,123.4000015258789,125.4000015258789,78792.0
+2025-06-03,124.80000305175781,126.4000015258789,124.4000015258789,124.5999984741211,35907.0
+2025-06-04,125.0,127.5999984741211,125.0,127.5999984741211,32577.0
+2025-06-11,126.5999984741211,129.39999389648438,126.5999984741211,129.0,23694.0
+2025-06-12,129.0,129.0,122.80000305175781,124.0,51982.0
+2025-06-15,116.5999984741211,123.5999984741211,116.5999984741211,123.19999694824219,58359.0
+2025-06-16,122.19999694824219,124.80000305175781,122.19999694824219,123.4000015258789,82560.0
+2025-06-17,122.80000305175781,125.4000015258789,122.0,122.80000305175781,122354.0
+2025-06-18,122.80000305175781,123.0,117.80000305175781,119.5999984741211,107451.0
+2025-06-19,119.4000015258789,119.4000015258789,116.0,116.0,97992.0
+2025-06-22,116.0,120.0,116.0,118.4000015258789,86306.0
+2025-06-23,117.80000305175781,120.0,117.0,119.5999984741211,77231.0
+2025-06-24,122.0,125.0,121.4000015258789,123.0,78985.0
+2025-06-25,122.80000305175781,126.19999694824219,122.5999984741211,125.19999694824219,132364.0
+2025-06-26,125.4000015258789,127.5999984741211,124.4000015258789,126.5999984741211,96675.0
+2025-06-29,128.8000030517578,130.8000030517578,127.19999694824219,130.60000610351562,63839.0
+2025-06-30,130.60000610351562,131.60000610351562,129.0,129.60000610351562,51620.0
+2025-07-01,129.60000610351562,135.6999969482422,128.6999969482422,135.0,153907.0
+2025-07-02,135.0,141.5,134.0,140.1999969482422,232175.0
+2025-07-03,140.1999969482422,141.8000030517578,138.3000030517578,139.1999969482422,110625.0
+2025-07-06,138.6999969482422,140.0,137.0,138.1999969482422,58215.0
+2025-07-07,138.39999389648438,139.89999389648438,137.10000610351562,138.89999389648438,54804.0
+2025-07-08,139.0,143.0,138.0,141.0,112110.0
+2025-07-09,141.0,143.0,140.39999389648438,141.1999969482422,100560.0
+2025-07-10,141.1999969482422,142.5,141.1999969482422,142.0,51583.0
+2025-07-13,142.0,142.39999389648438,138.60000610351562,140.1999969482422,69989.0
+2025-07-14,140.1999969482422,140.39999389648438,137.6999969482422,138.39999389648438,63366.0
+2025-07-15,137.0,139.1999969482422,135.8000030517578,136.60000610351562,37912.0
+2025-07-16,137.0,138.89999389648438,133.6999969482422,133.8000030517578,86983.0
+2025-07-17,133.8000030517578,133.8000030517578,133.8000030517578,133.8000030517578,0.0
+2025-07-20,137.0,143.0,137.0,139.89999389648438,191622.0
+2025-07-21,139.89999389648438,141.0,137.60000610351562,140.60000610351562,63191.0
+2025-07-22,140.60000610351562,140.60000610351562,138.39999389648438,140.10000610351562,39829.0
+2025-07-23,140.10000610351562,143.0,139.6999969482422,142.0,82608.0
+2025-07-24,142.1999969482422,143.5,138.6999969482422,140.10000610351562,45192.0
+2025-07-27,139.6999969482422,140.3000030517578,138.60000610351562,139.1999969482422,19017.0
+2025-07-28,140.0,140.5,137.10000610351562,139.0,35498.0
+2025-07-29,138.0,140.0,137.60000610351562,140.0,13313.0
+2025-07-30,140.0,142.1999969482422,137.60000610351562,142.1999969482422,56777.0
+2025-07-31,142.1999969482422,143.1999969482422,141.0,142.10000610351562,50728.0
+2025-08-03,142.10000610351562,142.10000610351562,139.1999969482422,140.0,24071.0
+2025-08-04,140.0,144.6999969482422,139.1999969482422,144.6999969482422,55203.0
+2025-08-05,144.8000030517578,146.0,143.10000610351562,143.89999389648438,26510.0
+2025-08-06,143.6999969482422,144.5,142.6999969482422,143.89999389648438,21642.0
+2025-08-07,143.89999389648438,144.0,142.6999969482422,142.89999389648438,24819.0
+2025-08-10,142.89999389648438,144.60000610351562,141.8000030517578,143.0,43622.0
+2025-08-11,143.0,143.60000610351562,141.6999969482422,142.0,42681.0
+2025-08-12,142.0,147.39999389648438,141.39999389648438,147.0,109047.0
+2025-08-13,146.0,148.10000610351562,145.60000610351562,147.39999389648438,87771.0
+2025-08-14,147.0,148.39999389648438,145.0,148.3000030517578,62943.0
+2025-08-17,148.0,149.3000030517578,146.89999389648438,147.3000030517578,38114.0
+2025-08-18,147.0,147.3000030517578,145.5,147.0,42824.0
+2025-08-19,147.0,150.89999389648438,146.89999389648438,150.6999969482422,78482.0
+2025-08-20,150.60000610351562,151.0,148.89999389648438,150.6999969482422,40509.0
+2025-08-21,149.3000030517578,150.6999969482422,147.3000030517578,149.39999389648438,70001.0
+2025-08-24,150.89999389648438,151.6999969482422,147.6999969482422,149.0,49900.0
+2025-08-25,149.0,149.10000610351562,146.60000610351562,147.39999389648438,93736.0
+2025-08-26,147.0,148.39999389648438,145.3000030517578,147.39999389648438,140623.0
+2025-08-27,148.39999389648438,149.5,147.6999969482422,148.60000610351562,36486.0
+2025-08-28,148.60000610351562,149.0,147.60000610351562,148.5,43086.0
+2025-08-31,148.5,148.8000030517578,148.0,148.0,12928.0
+2025-09-01,148.0,148.39999389648438,147.0,147.8000030517578,29680.0
+2025-09-02,147.8000030517578,148.0,145.0,147.6999969482422,41507.0
+2025-09-03,147.60000610351562,148.10000610351562,146.3000030517578,147.6999969482422,31331.0
+2025-09-04,147.6999969482422,148.10000610351562,146.8000030517578,147.5,28004.0
diff --git a/data/1832.csv b/data/1832.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b727a82d4db50c42f21842e7565666a95d218af7
--- /dev/null
+++ b/data/1832.csv
@@ -0,0 +1,1172 @@
+date,open,high,low,close,volume
+2020-12-24,3.6600899696350098,3.702310085296631,3.601633071899414,3.702310085296631,8096893.0
+2020-12-27,3.718548059463501,3.734786033630371,3.6470999717712402,3.6860721111297607,6973431.0
+2020-12-28,3.6860721111297607,3.718548059463501,3.624366044998169,3.6470999717712402,3970082.0
+2020-12-29,3.637356996536255,3.751024007797241,3.6048810482025146,3.6860721111297607,9283601.0
+2020-12-30,3.682823896408081,3.6925671100616455,3.637356996536255,3.653594970703125,4909040.0
+2020-12-31,3.6341090202331543,3.637356996536255,3.588641881942749,3.608128070831299,5587995.0
+2021-01-03,3.608128070831299,3.6470999717712402,3.572403907775879,3.637356996536255,7691799.0
+2021-01-04,4.001092910766602,4.001092910766602,3.8419580459594727,4.001092910766602,54495932.0
+2021-01-05,4.124503135681152,4.400551795959473,3.997844934463501,4.400551795959473,65612310.0
+2021-01-06,4.624639987945557,4.83898401260376,4.575924873352051,4.83898401260376,13823635.0
+2021-01-07,5.322882175445557,5.322882175445557,4.400551795959473,4.494733810424805,125301182.0
+2021-01-10,4.5661821365356445,4.942907810211182,4.514220237731934,4.942907810211182,61954639.0
+2021-01-11,5.196224212646484,5.436550140380859,5.001366138458252,5.436550140380859,128368208.0
+2021-01-12,5.45603609085083,5.943181991577148,5.358605861663818,5.7970380783081055,153940004.0
+2021-01-13,5.793789863586426,6.186755180358887,5.715847015380859,5.845751762390137,126694316.0
+2021-01-14,5.926943778991699,6.066592216491699,5.852248191833496,5.913952827453613,59812961.0
+2021-01-17,6.008134841918945,6.034115791320801,5.848999977111816,5.858743190765381,33623548.0
+2021-01-18,5.878229141235352,5.894466876983643,5.332624912261963,5.764561176300049,52556370.0
+2021-01-19,5.910705089569092,6.001638889312744,5.764561176300049,5.845751762390137,55612681.0
+2021-01-20,5.845751762390137,5.868485927581787,5.689866065979004,5.865238189697266,20688003.0
+2021-01-21,5.845751762390137,5.861990928649902,5.764561176300049,5.774303913116455,19856199.0
+2021-01-24,5.780799865722656,5.845751762390137,5.715847015380859,5.738580226898193,16850571.0
+2021-01-25,5.764561176300049,5.962667942047119,5.728837013244629,5.774303913116455,52580511.0
+2021-01-26,5.77105712890625,5.816524028778076,5.715847015380859,5.73533296585083,16044755.0
+2021-01-27,5.73533296585083,5.73533296585083,5.73533296585083,5.73533296585083,0.0
+2021-01-28,5.6508941650390625,5.719095230102539,5.634655952453613,5.6508941650390625,16534218.0
+2021-01-31,5.569703102111816,5.6281609535217285,5.423559188842773,5.48851203918457,22596096.0
+2021-02-01,5.498254776000977,5.6508941650390625,5.407320976257324,5.430054187774658,28394213.0
+2021-02-02,5.443045139312744,5.48851203918457,5.332624912261963,5.358605861663818,15895108.0
+2021-02-03,5.342368125915527,5.355359077453613,5.179986000061035,5.179986000061035,24008198.0
+2021-02-04,5.001366138458252,5.322882175445557,4.955898761749268,5.196224212646484,44344624.0
+2021-02-07,5.215710163116455,5.394330024719238,5.196224212646484,5.283911228179932,31111016.0
+2021-02-08,5.326129913330078,5.465778827667236,5.277414798736572,5.371596813201904,31259062.0
+2021-02-09,5.381340026855469,5.4397969245910645,5.335873126983643,5.339120864868164,17424711.0
+2021-02-10,5.326129913330078,5.342368125915527,5.215710163116455,5.218957901000977,10392036.0
+2021-02-11,5.199471950531006,5.212462902069092,5.147510051727295,5.163747787475586,8276100.0
+2021-02-14,5.196224212646484,5.290406227111816,5.17349100112915,5.196224212646484,11033487.0
+2021-02-15,5.196224212646484,5.303397178649902,5.134519100189209,5.196224212646484,21931614.0
+2021-02-16,5.179986000061035,5.264424800872803,5.166996002197266,5.1897292137146,8625215.0
+2021-02-17,5.1897292137146,5.1897292137146,5.128024101257324,5.1605000495910645,6453485.0
+2021-02-18,5.11828088760376,5.673627853393555,5.11828088760376,5.673627853393555,22804617.0
+2021-02-21,5.926943778991699,6.238717079162598,5.910705089569092,6.238717079162598,50924478.0
+2021-02-22,6.316659927368164,6.592710018157959,6.073087215423584,6.264698028564453,82473412.0
+2021-02-23,6.202992916107178,6.430327892303467,6.0243730545043945,6.121801853179932,35727845.0
+2021-02-24,6.0763349533081055,6.105564117431641,5.732085227966309,5.7970380783081055,23373030.0
+2021-02-25,5.894466876983643,6.164021015167236,5.829514026641846,5.975657939910889,30524683.0
+2021-02-28,5.926943778991699,5.943181991577148,5.686617851257324,5.800285816192627,14466379.0
+2021-03-01,5.80353307723999,5.891219139099121,5.719095230102539,5.725590229034424,8882633.0
+2021-03-02,5.738580226898193,6.011382102966309,5.6671319007873535,5.76780891418457,17825433.0
+2021-03-03,5.780799865722656,5.836009979248047,5.69960880279541,5.732085227966309,6833022.0
+2021-03-04,5.69960880279541,5.982152938842773,5.683370113372803,5.845751762390137,25846949.0
+2021-03-07,5.845751762390137,6.0406107902526855,5.845751762390137,5.943181991577148,19313036.0
+2021-03-08,5.887971878051758,5.926943778991699,5.7970380783081055,5.816524028778076,8018744.0
+2021-03-09,5.816524028778076,5.816524028778076,5.816524028778076,5.816524028778076,0.0
+2021-03-10,5.76780891418457,5.878229141235352,5.702856063842773,5.702856063842773,8395818.0
+2021-03-11,5.706103801727295,5.8132758140563965,5.6508941650390625,5.6801228523254395,9220478.0
+2021-03-14,5.657389163970947,5.861990928649902,5.657389163970947,5.7450761795043945,15031343.0
+2021-03-15,5.7970380783081055,5.8132758140563965,5.71259880065918,5.738580226898193,8164019.0
+2021-03-16,5.7483229637146,5.77105712890625,5.4397969245910645,5.683370113372803,6583733.0
+2021-03-17,5.6508941650390625,5.6801228523254395,5.585940837860107,5.631408214569092,3967803.0
+2021-03-18,5.624913215637207,5.861990928649902,5.624913215637207,5.654141902923584,12177271.0
+2021-03-21,5.6508941650390625,5.7483229637146,5.605426788330078,5.670380115509033,5349914.0
+2021-03-22,5.6671319007873535,5.7450761795043945,5.6508941650390625,5.6671319007873535,7666673.0
+2021-03-23,5.686617851257324,5.80353307723999,5.6508941650390625,5.69960880279541,11581330.0
+2021-03-24,5.693112850189209,5.764561176300049,5.6671319007873535,5.683370113372803,5635599.0
+2021-03-25,5.715847015380859,5.829514026641846,5.686617851257324,5.715847015380859,11136823.0
+2021-03-28,5.715847015380859,5.7970380783081055,5.683370113372803,5.715847015380859,8425994.0
+2021-03-29,5.69960880279541,5.780799865722656,5.693112850189209,5.764561176300049,6921701.0
+2021-03-30,5.780799865722656,5.780799865722656,5.706103801727295,5.715847015380859,3948404.0
+2021-03-31,5.7483229637146,5.790543079376221,5.71259880065918,5.719095230102539,7376247.0
+2021-04-01,5.719095230102539,5.7483229637146,5.69960880279541,5.706103801727295,3371801.0
+2021-04-04,5.693112850189209,5.732085227966309,5.683370113372803,5.696361064910889,4210687.0
+2021-04-05,5.686617851257324,5.71259880065918,5.670380115509033,5.69960880279541,2854811.0
+2021-04-06,5.706103801727295,5.764561176300049,5.6671319007873535,5.69960880279541,6263870.0
+2021-04-07,5.69960880279541,5.69960880279541,5.69960880279541,5.69960880279541,0.0
+2021-04-08,6.138040065765381,6.277688980102539,6.021124839782715,6.0406107902526855,37633844.0
+2021-04-11,6.0406107902526855,6.0406107902526855,6.0406107902526855,6.0406107902526855,0.0
+2021-04-12,5.897715091705322,5.897715091705322,5.764561176300049,5.793789863586426,6329641.0
+2021-04-13,5.7970380783081055,5.991896152496338,5.777552127838135,5.826266765594482,10414021.0
+2021-04-14,5.823019027709961,5.871734142303467,5.780799865722656,5.806780815124512,3259350.0
+2021-04-15,5.823019027709961,5.943181991577148,5.780799865722656,5.826266765594482,9285633.0
+2021-04-18,5.829514026641846,5.936686038970947,5.826266765594482,5.871734142303467,5522347.0
+2021-04-19,5.904210090637207,5.926943778991699,5.868485927581787,5.881476879119873,3802452.0
+2021-04-20,5.910705089569092,5.910705089569092,5.810028076171875,5.816524028778076,4117389.0
+2021-04-21,5.829514026641846,5.926943778991699,5.800285816192627,5.819770812988281,6918992.0
+2021-04-22,5.845751762390137,6.0243730545043945,5.829514026641846,5.878229141235352,13319023.0
+2021-04-25,5.894466876983643,5.910705089569092,5.832761764526367,5.842504978179932,3954809.0
+2021-04-26,5.842504978179932,5.845751762390137,5.780799865722656,5.780799865722656,2853086.0
+2021-04-27,5.780799865722656,5.878229141235352,5.764561176300049,5.829514026641846,4593303.0
+2021-04-28,5.845751762390137,5.845751762390137,5.77105712890625,5.774303913116455,1906922.0
+2021-04-29,5.76780891418457,5.8132758140563965,5.73533296585083,5.764561176300049,2030951.0
+2021-05-02,5.774303913116455,5.816524028778076,5.728837013244629,5.764561176300049,2297236.0
+2021-05-03,5.732085227966309,5.806780815124512,5.709352016448975,5.774303913116455,3787241.0
+2021-05-04,5.793789863586426,5.793789863586426,5.7450761795043945,5.754818916320801,1713366.0
+2021-05-05,5.7450761795043945,5.829514026641846,5.732085227966309,5.741827964782715,2311893.0
+2021-05-06,5.738580226898193,5.787294864654541,5.715847015380859,5.754818916320801,2662240.0
+2021-05-09,5.780799865722656,5.780799865722656,5.732085227966309,5.7613139152526855,1117796.0
+2021-05-10,5.777552127838135,5.7840471267700195,5.738580226898193,5.738580226898193,975662.0
+2021-05-17,5.764561176300049,5.810028076171875,5.728837013244629,5.780799865722656,2768409.0
+2021-05-18,5.790543079376221,5.790543079376221,5.732085227966309,5.7450761795043945,1517901.0
+2021-05-19,5.7450761795043945,5.975657939910889,5.738580226898193,5.777552127838135,14386813.0
+2021-05-20,5.810028076171875,5.810028076171875,5.754818916320801,5.7613139152526855,3014927.0
+2021-05-23,5.975657939910889,6.008134841918945,5.7840471267700195,5.7840471267700195,11590630.0
+2021-05-24,5.7970380783081055,5.871734142303467,5.764561176300049,5.77105712890625,4844624.0
+2021-05-25,5.780799865722656,5.80353307723999,5.754818916320801,5.780799865722656,3804608.0
+2021-05-26,5.780799865722656,5.836009979248047,5.7613139152526855,5.774303913116455,3826778.0
+2021-05-27,5.790543079376221,5.790543079376221,5.751571178436279,5.751571178436279,2292002.0
+2021-05-30,5.758066177368164,5.8132758140563965,5.73533296585083,5.751571178436279,4129828.0
+2021-05-31,5.764561176300049,5.774303913116455,5.741827964782715,5.7483229637146,2217917.0
+2021-06-01,5.741827964782715,5.878229141235352,5.738580226898193,5.77105712890625,9094848.0
+2021-06-02,5.806780815124512,5.806780815124512,5.7450761795043945,5.754818916320801,2293049.0
+2021-06-03,5.77105712890625,5.816524028778076,5.741827964782715,5.7450761795043945,3432091.0
+2021-06-06,5.7483229637146,5.780799865722656,5.738580226898193,5.7450761795043945,3137416.0
+2021-06-07,5.7450761795043945,5.780799865722656,5.732085227966309,5.7483229637146,3462760.0
+2021-06-08,5.7483229637146,5.826266765594482,5.585940837860107,5.764561176300049,9921110.0
+2021-06-09,5.764561176300049,5.969162940979004,5.7483229637146,5.7970380783081055,18352523.0
+2021-06-10,5.8132758140563965,5.842504978179932,5.76780891418457,5.787294864654541,5224962.0
+2021-06-13,5.764561176300049,5.9074578285217285,5.764561176300049,5.836009979248047,7926246.0
+2021-06-14,5.874980926513672,5.874980926513672,5.715847015380859,5.774303913116455,5520992.0
+2021-06-15,5.777552127838135,5.787294864654541,5.751571178436279,5.754818916320801,2184170.0
+2021-06-16,5.764561176300049,5.806780815124512,5.732085227966309,5.764561176300049,1974602.0
+2021-06-17,5.780799865722656,5.80353307723999,5.73533296585083,5.777552127838135,2609217.0
+2021-06-20,5.764561176300049,5.910705089569092,5.7450761795043945,5.7970380783081055,7470223.0
+2021-06-21,5.77105712890625,5.845751762390137,5.77105712890625,5.7840471267700195,2927232.0
+2021-06-22,5.7970380783081055,6.235468864440918,5.764561176300049,6.069839954376221,16182147.0
+2021-06-23,6.069839954376221,6.125050067901611,5.878229141235352,5.878229141235352,18944337.0
+2021-06-24,5.845751762390137,5.933438777923584,5.829514026641846,5.858743190765381,6374042.0
+2021-06-27,5.858743190765381,5.858743190765381,5.858743190765381,5.858743190765381,0.0
+2021-06-28,5.852248191833496,5.975657939910889,5.845751762390137,5.878229141235352,8415771.0
+2021-06-29,5.881476879119873,5.904210090637207,5.861990928649902,5.878229141235352,2604844.0
+2021-06-30,5.878229141235352,6.037363052368164,5.878229141235352,5.988648891448975,13115429.0
+2021-07-01,5.988648891448975,6.089325904846191,5.975657939910889,5.982152938842773,9825286.0
+2021-07-04,5.985401153564453,6.034115791320801,5.959420204162598,5.969162940979004,4948823.0
+2021-07-05,5.969162940979004,6.008134841918945,5.926943778991699,5.959420204162598,4124840.0
+2021-07-06,5.965915203094482,5.965915203094482,5.891219139099121,5.891219139099121,3611976.0
+2021-07-07,5.878229141235352,5.910705089569092,5.832761764526367,5.868485927581787,4170720.0
+2021-07-08,5.845751762390137,5.868485927581787,5.787294864654541,5.8132758140563965,2904693.0
+2021-07-11,5.845751762390137,5.858743190765381,5.780799865722656,5.7840471267700195,2058725.0
+2021-07-12,5.787294864654541,5.826266765594482,5.7483229637146,5.780799865722656,2965968.0
+2021-07-13,5.780799865722656,5.80353307723999,5.741827964782715,5.751571178436279,2876365.0
+2021-07-14,5.76780891418457,5.842504978179932,5.751571178436279,5.790543079376221,1889433.0
+2021-07-15,5.787294864654541,5.8132758140563965,5.764561176300049,5.780799865722656,1491113.0
+2021-07-25,5.826266765594482,6.105564117431641,5.7840471267700195,6.030868053436279,16712440.0
+2021-07-26,5.975657939910889,6.056849002838135,5.894466876983643,5.923696041107178,7835965.0
+2021-07-27,5.926943778991699,5.959420204162598,5.865238189697266,5.881476879119873,1704806.0
+2021-07-28,5.848999977111816,6.001638889312744,5.845751762390137,5.969162940979004,5660786.0
+2021-07-29,5.969162940979004,5.975657939910889,5.920447826385498,5.936686038970947,2834426.0
+2021-08-01,5.910705089569092,5.998392105102539,5.9074578285217285,5.959420204162598,2662178.0
+2021-08-02,5.959420204162598,5.962667942047119,5.913952827453613,5.913952827453613,3159955.0
+2021-08-03,5.936686038970947,5.939933776855469,5.845751762390137,5.861990928649902,2963628.0
+2021-08-04,5.894466876983643,5.920447826385498,5.861990928649902,5.878229141235352,1251616.0
+2021-08-05,5.874980926513672,5.878229141235352,5.829514026641846,5.878229141235352,2017834.0
+2021-08-08,5.878229141235352,5.910705089569092,5.848999977111816,5.894466876983643,1844600.0
+2021-08-09,5.871734142303467,5.894466876983643,5.848999977111816,5.878229141235352,1688056.0
+2021-08-10,5.861990928649902,5.936686038970947,5.858743190765381,5.874980926513672,3335529.0
+2021-08-11,5.874980926513672,5.887971878051758,5.852248191833496,5.878229141235352,1824586.0
+2021-08-12,5.865238189697266,5.900961875915527,5.829514026641846,5.900961875915527,1992092.0
+2021-08-15,5.881476879119873,5.998392105102539,5.861990928649902,5.887971878051758,7018572.0
+2021-08-16,5.881476879119873,5.904210090637207,5.848999977111816,5.891219139099121,3037774.0
+2021-08-17,5.884724140167236,5.884724140167236,5.845751762390137,5.861990928649902,1551772.0
+2021-08-18,5.871734142303467,5.881476879119873,5.7840471267700195,5.7840471267700195,1843307.0
+2021-08-19,5.7840471267700195,5.836009979248047,5.7483229637146,5.800285816192627,3042824.0
+2021-08-22,5.764561176300049,5.787294864654541,5.71259880065918,5.7613139152526855,1789730.0
+2021-08-23,5.758066177368164,5.76780891418457,5.686617851257324,5.7483229637146,1582071.0
+2021-08-24,5.732085227966309,5.76780891418457,5.683370113372803,5.73533296585083,1983901.0
+2021-08-25,5.719095230102539,5.826266765594482,5.715847015380859,5.774303913116455,2566047.0
+2021-08-26,5.774303913116455,5.8132758140563965,5.758066177368164,5.780799865722656,1345530.0
+2021-08-29,5.780799865722656,5.800285816192627,5.751571178436279,5.777552127838135,1150250.0
+2021-08-30,5.806780815124512,5.8132758140563965,5.754818916320801,5.8132758140563965,1724513.0
+2021-08-31,5.793789863586426,5.858743190765381,5.793789863586426,5.8132758140563965,1962162.0
+2021-09-01,5.793789863586426,5.894466876983643,5.793789863586426,5.832761764526367,3348523.0
+2021-09-02,5.884724140167236,5.991896152496338,5.852248191833496,5.959420204162598,8648678.0
+2021-09-05,5.956171989440918,6.017877101898193,5.926943778991699,5.936686038970947,4580433.0
+2021-09-06,5.9464287757873535,6.527757167816162,5.9464287757873535,6.527757167816162,26587671.0
+2021-09-07,6.573224067687988,6.657662868499756,6.274440765380859,6.300422191619873,30312098.0
+2021-09-08,6.323155879974365,6.349136829376221,6.202992916107178,6.222478866577148,10112326.0
+2021-09-09,6.235468864440918,6.673901081085205,6.1802592277526855,6.527757167816162,36123948.0
+2021-09-12,6.495281219482422,7.138312816619873,6.479042053222656,6.98242712020874,60466728.0
+2021-09-13,6.98242712020874,7.034389019012451,6.813549041748047,6.98242712020874,18828992.0
+2021-09-14,7.0149030685424805,7.287704944610596,6.936960220336914,7.183780193328857,38055319.0
+2021-09-15,7.154551982879639,7.22599983215332,7.096094131469727,7.131817817687988,13004456.0
+2021-09-16,7.131817817687988,7.174036979675293,7.086350917816162,7.092845916748047,8072260.0
+2021-09-19,7.079855918884277,7.099341869354248,6.95969295501709,6.95969295501709,6718046.0
+2021-09-20,6.930463790893555,6.9791789054870605,6.820044994354248,6.820044994354248,9984602.0
+2021-09-21,6.803805828094482,7.161046981811523,6.748597145080566,7.034389019012451,21897743.0
+2021-09-22,7.096094131469727,7.2422380447387695,7.066864967346191,7.086350917816162,15813511.0
+2021-09-26,7.1253228187561035,7.177285194396973,7.0506272315979,7.1090850830078125,7006317.0
+2021-09-27,7.1253228187561035,7.1253228187561035,6.98242712020874,6.98242712020874,6188308.0
+2021-09-28,6.98242712020874,7.011654853820801,6.901236057281494,6.914226055145264,3908991.0
+2021-09-29,6.9629411697387695,7.008408069610596,6.852520942687988,6.901236057281494,4505671.0
+2021-09-30,6.8849968910217285,6.936960220336914,6.859015941619873,6.872006893157959,2489006.0
+2021-10-03,6.852520942687988,6.956446170806885,6.755092144012451,6.855769157409668,7663040.0
+2021-10-04,6.888245105743408,7.005159854888916,6.852520942687988,6.875255107879639,5302064.0
+2021-10-05,6.901236057281494,6.901236057281494,6.813549041748047,6.836283206939697,3236565.0
+2021-10-06,6.826539993286133,6.826539993286133,6.755092144012451,6.781073093414307,4038562.0
+2021-10-07,6.768082141876221,6.771329879760742,6.625185966491699,6.693387031555176,4385275.0
+2021-10-10,6.61219596862793,6.673901081085205,6.300422191619873,6.381612777709961,9106303.0
+2021-10-11,6.381612777709961,6.381612777709961,6.381612777709961,6.381612777709961,0.0
+2021-10-12,6.138040065765381,6.495281219482422,5.975657939910889,6.323155879974365,15706602.0
+2021-10-13,6.316659927368164,6.556985855102539,6.254954814910889,6.4205851554870605,7573251.0
+2021-10-14,6.39785099029541,6.683643817901611,6.388107776641846,6.641424179077148,9176200.0
+2021-10-17,6.690138816833496,6.862264156341553,6.615443229675293,6.777824878692627,7838860.0
+2021-10-18,6.774578094482422,6.8849968910217285,6.716119766235352,6.755092144012451,7141184.0
+2021-10-19,6.755092144012451,6.833034992218018,6.68039608001709,6.716119766235352,4931765.0
+2021-10-20,6.738853931427002,6.738853931427002,6.573224067687988,6.625185966491699,4016023.0
+2021-10-21,6.592710018157959,6.651166915893555,6.556985855102539,6.595956802368164,3001255.0
+2021-10-24,6.592710018157959,6.608948230743408,6.4498138427734375,6.4498138427734375,3176459.0
+2021-10-25,6.381612777709961,6.479042053222656,6.381612777709961,6.414090156555176,2985798.0
+2021-10-26,6.381612777709961,6.485538005828857,6.368622779846191,6.436822891235352,2615683.0
+2021-10-27,6.440071105957031,6.440071105957031,6.261449813842773,6.388107776641846,3610867.0
+2021-10-28,6.381612777709961,6.414090156555176,6.300422191619873,6.391355991363525,2585815.0
+2021-10-31,6.381612777709961,6.414090156555176,6.33289909362793,6.349136829376221,2058417.0
+2021-11-01,6.352384090423584,6.518013954162598,6.336145877838135,6.39785099029541,4436389.0
+2021-11-02,6.417336940765381,6.495281219482422,6.40109920501709,6.4205851554870605,2151284.0
+2021-11-03,6.949950218200684,7.060369968414307,6.836283206939697,7.060369968414307,14348447.0
+2021-11-04,7.209762096405029,7.287704944610596,6.966187953948975,6.985673904418945,24501048.0
+2021-11-07,6.933712005615234,7.248733043670654,6.8849968910217285,7.222752094268799,16448987.0
+2021-11-08,7.222752094268799,7.933985233306885,7.144808769226074,7.729383945465088,30709740.0
+2021-11-09,7.745622158050537,7.843050956726074,7.385134220123291,7.4111151695251465,17330797.0
+2021-11-10,7.5345258712768555,7.5572590827941895,7.213008880615234,7.355905055999756,14064056.0
+2021-11-11,7.485811233520508,7.518287181854248,7.22599983215332,7.27471399307251,10365925.0
+2021-11-14,7.27471399307251,7.27471399307251,6.722614765167236,6.722614765167236,16596294.0
+2021-11-15,6.660910129547119,6.875255107879639,6.638176918029785,6.716119766235352,12236760.0
+2021-11-16,6.771329879760742,6.901236057281494,6.57647180557251,6.816796779632568,10592243.0
+2021-11-17,6.820044994354248,7.430601119995117,6.820044994354248,7.27471399307251,26669084.0
+2021-11-18,7.27471399307251,7.27471399307251,7.27471399307251,7.27471399307251,0.0
+2021-11-21,7.063618183135986,7.1480560302734375,6.901236057281494,7.0149030685424805,9598168.0
+2021-11-22,7.044132232666016,7.060369968414307,6.8849968910217285,6.888245105743408,5372207.0
+2021-11-23,6.920722007751465,7.076608180999756,6.820044994354248,6.98242712020874,8753493.0
+2021-11-24,7.0311408042907715,7.076608180999756,6.745348930358887,6.755092144012451,9364213.0
+2021-11-25,6.755092144012451,6.949950218200684,6.657662868499756,6.7356061935424805,12192297.0
+2021-11-28,6.7356061935424805,6.7356061935424805,6.7356061935424805,6.7356061935424805,0.0
+2021-11-29,6.657662868499756,6.738853931427002,6.511518955230713,6.5667290687561035,6608982.0
+2021-11-30,6.579719066619873,6.696633815765381,6.462803840637207,6.560233116149902,9577907.0
+2021-12-01,6.57647180557251,7.190276145935059,6.57647180557251,7.128571033477783,40435817.0
+2021-12-02,7.128571033477783,7.128571033477783,7.128571033477783,7.128571033477783,0.0
+2021-12-05,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,77020.0
+2021-12-06,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,193390.0
+2021-12-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,269160.0
+2021-12-08,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,496750.0
+2021-12-09,12.600000381469727,12.600000381469727,12.119999885559082,12.600000381469727,5776320.0
+2021-12-12,13.479999542236328,13.859999656677246,12.039999961853027,12.15999984741211,15204360.0
+2021-12-13,12.100000381469727,13.359999656677246,11.619999885559082,13.239999771118164,23106780.0
+2021-12-14,13.399999618530273,14.359999656677246,12.920000076293945,13.65999984741211,19443160.0
+2021-12-15,14.039999961853027,14.34000015258789,13.520000457763672,13.800000190734863,11098540.0
+2021-12-16,13.65999984741211,14.039999961853027,13.359999656677246,13.5,6710970.0
+2021-12-19,13.520000457763672,13.739999771118164,12.699999809265137,12.859999656677246,5197830.0
+2021-12-20,12.800000190734863,12.979999542236328,12.319999694824219,12.539999961853027,4968850.0
+2021-12-21,12.600000381469727,13.359999656677246,12.600000381469727,13.0,5888110.0
+2021-12-22,13.199999809265137,13.199999809265137,12.579999923706055,12.600000381469727,2124530.0
+2021-12-23,12.699999809265137,12.880000114440918,12.300000190734863,12.300000190734863,2360690.0
+2021-12-26,12.380000114440918,12.5,11.619999885559082,11.819999694824219,2569330.0
+2021-12-27,11.9399995803833,11.9399995803833,11.5,11.520000457763672,2265120.0
+2021-12-28,11.520000457763672,12.199999809265137,11.359999656677246,11.760000228881836,7213710.0
+2021-12-29,11.760000228881836,12.0,11.300000190734863,11.359999656677246,3831480.0
+2021-12-30,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,1413630.0
+2022-01-02,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,966070.0
+2022-01-03,8.5,8.859999656677246,8.300000190734863,8.300000190734863,94266160.0
+2022-01-04,8.369999885559082,8.430000305175781,7.980000019073486,8.380000114440918,56937670.0
+2022-01-05,8.399999618530273,8.539999961853027,8.289999961853027,8.4399995803833,39593420.0
+2022-01-06,8.430000305175781,8.479999542236328,8.199999809265137,8.199999809265137,16566630.0
+2022-01-09,8.210000038146973,8.260000228881836,8.09000015258789,8.119999885559082,14266290.0
+2022-01-10,8.140000343322754,8.1899995803833,8.050000190734863,8.100000381469727,12336860.0
+2022-01-11,8.079999923706055,8.180000305175781,8.0600004196167,8.079999923706055,8539480.0
+2022-01-12,8.079999923706055,8.119999885559082,8.010000228881836,8.020000457763672,7434510.0
+2022-01-13,8.020000457763672,8.119999885559082,8.0,8.020000457763672,9350890.0
+2022-01-16,8.029999732971191,8.170000076293945,8.020000457763672,8.119999885559082,13173920.0
+2022-01-17,8.1899995803833,8.279999732971191,8.140000343322754,8.170000076293945,15133790.0
+2022-01-18,8.1899995803833,8.210000038146973,8.069999694824219,8.09000015258789,8067750.0
+2022-01-19,8.09000015258789,8.140000343322754,8.0600004196167,8.09000015258789,4950380.0
+2022-01-20,8.079999923706055,8.449999809265137,8.050000190734863,8.390000343322754,35914790.0
+2022-01-23,8.390000343322754,8.529999732971191,8.289999961853027,8.289999961853027,24664870.0
+2022-01-24,8.319999694824219,8.359999656677246,8.170000076293945,8.180000305175781,7520520.0
+2022-01-25,8.1899995803833,8.25,8.140000343322754,8.15999984741211,4390090.0
+2022-01-26,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0
+2022-01-27,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0
+2022-01-30,8.109999656677246,8.140000343322754,8.0600004196167,8.09000015258789,4633270.0
+2022-01-31,8.100000381469727,8.140000343322754,8.050000190734863,8.0600004196167,5197270.0
+2022-02-01,8.050000190734863,8.079999923706055,8.020000457763672,8.029999732971191,4448210.0
+2022-02-02,8.029999732971191,8.1899995803833,8.010000228881836,8.069999694824219,9020310.0
+2022-02-03,8.09000015258789,8.140000343322754,8.020000457763672,8.020000457763672,4892770.0
+2022-02-06,8.039999961853027,8.039999961853027,7.900000095367432,7.909999847412109,6380080.0
+2022-02-07,7.920000076293945,7.929999828338623,7.78000020980835,7.820000171661377,8660420.0
+2022-02-08,7.809999942779541,7.820000171661377,7.599999904632568,7.670000076293945,5363860.0
+2022-02-09,7.659999847412109,7.860000133514404,7.519999980926514,7.800000190734863,12705070.0
+2022-02-10,7.809999942779541,7.829999923706055,7.710000038146973,7.75,2717870.0
+2022-02-13,7.659999847412109,7.659999847412109,7.260000228881836,7.380000114440918,8606140.0
+2022-02-14,7.369999885559082,7.440000057220459,7.25,7.340000152587891,5799740.0
+2022-02-15,7.320000171661377,8.069999694824219,7.289999961853027,8.069999694824219,22151900.0
+2022-02-16,8.1899995803833,8.6899995803833,8.119999885559082,8.149999618530273,63789300.0
+2022-02-17,8.149999618530273,8.369999885559082,8.020000457763672,8.0600004196167,19868120.0
+2022-02-20,8.0600004196167,8.239999771118164,7.789999961853027,7.809999942779541,14128260.0
+2022-02-21,7.820000171661377,8.069999694824219,7.760000228881836,7.820000171661377,12045700.0
+2022-02-23,7.760000228881836,7.949999809265137,7.760000228881836,7.820000171661377,6473360.0
+2022-02-24,7.440000057220459,7.639999866485596,7.400000095367432,7.489999771118164,9458010.0
+2022-02-27,7.670000076293945,7.670000076293945,7.570000171661377,7.579999923706055,4763530.0
+2022-02-28,7.570000171661377,7.699999809265137,7.539999961853027,7.579999923706055,6028310.0
+2022-03-01,7.650000095367432,7.650000095367432,7.550000190734863,7.570000171661377,4925800.0
+2022-03-02,7.550000190734863,7.599999904632568,7.400000095367432,7.420000076293945,4677160.0
+2022-03-03,7.46999979019165,7.5,7.340000152587891,7.360000133514404,3792700.0
+2022-03-06,7.400000095367432,7.639999866485596,7.380000114440918,7.440000057220459,7021810.0
+2022-03-07,7.449999809265137,7.5,7.400000095367432,7.429999828338623,3936190.0
+2022-03-08,7.400000095367432,7.610000133514404,7.369999885559082,7.460000038146973,7883370.0
+2022-03-09,7.519999980926514,7.570000171661377,7.440000057220459,7.449999809265137,4696410.0
+2022-03-10,7.460000038146973,7.5,7.369999885559082,7.380000114440918,4962600.0
+2022-03-13,7.400000095367432,7.420000076293945,7.329999923706055,7.340000152587891,2695650.0
+2022-03-14,7.329999923706055,7.340000152587891,7.139999866485596,7.179999828338623,3789400.0
+2022-03-15,7.139999866485596,7.420000076293945,7.139999866485596,7.239999771118164,6819910.0
+2022-03-16,7.289999961853027,7.289999961853027,7.179999828338623,7.190000057220459,3106310.0
+2022-03-17,7.190000057220459,7.289999961853027,7.159999847412109,7.179999828338623,3296010.0
+2022-03-20,7.179999828338623,7.28000020980835,7.150000095367432,7.159999847412109,3154020.0
+2022-03-21,7.179999828338623,7.179999828338623,7.059999942779541,7.130000114440918,4576710.0
+2022-03-22,7.130000114440918,7.130000114440918,7.019999980926514,7.019999980926514,3596000.0
+2022-03-23,7.03000020980835,7.070000171661377,6.920000076293945,7.059999942779541,4675960.0
+2022-03-24,7.070000171661377,7.260000228881836,7.010000228881836,7.119999885559082,10547950.0
+2022-03-27,7.110000133514404,7.239999771118164,7.059999942779541,7.139999866485596,3835020.0
+2022-03-28,7.139999866485596,7.179999828338623,7.059999942779541,7.090000152587891,3103160.0
+2022-03-29,7.090000152587891,7.119999885559082,7.059999942779541,7.079999923706055,4015270.0
+2022-03-30,7.070000171661377,7.090000152587891,7.03000020980835,7.070000171661377,2909030.0
+2022-03-31,7.070000171661377,7.099999904632568,7.0,7.010000228881836,2858550.0
+2022-04-03,7.010000228881836,7.059999942779541,6.96999979019165,6.980000019073486,2383580.0
+2022-04-04,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0.0
+2022-04-05,6.900000095367432,6.909999847412109,6.690000057220459,6.690000057220459,8153860.0
+2022-04-06,6.679999828338623,6.980000019073486,6.5,6.96999979019165,9599500.0
+2022-04-07,6.900000095367432,6.929999828338623,6.739999771118164,6.760000228881836,4742740.0
+2022-04-10,6.71999979019165,6.739999771118164,6.659999847412109,6.659999847412109,3577550.0
+2022-04-11,6.659999847412109,6.71999979019165,6.610000133514404,6.639999866485596,3888150.0
+2022-04-12,6.639999866485596,6.639999866485596,6.5,6.519999980926514,3480680.0
+2022-04-13,6.550000190734863,6.690000057220459,6.420000076293945,6.570000171661377,5966960.0
+2022-04-14,6.579999923706055,6.699999809265137,6.53000020980835,6.590000152587891,4225040.0
+2022-04-17,6.639999866485596,6.699999809265137,6.590000152587891,6.610000133514404,2573540.0
+2022-04-18,6.630000114440918,6.670000076293945,6.579999923706055,6.590000152587891,2891400.0
+2022-04-19,6.599999904632568,6.650000095367432,6.510000228881836,6.510000228881836,2406500.0
+2022-04-20,6.519999980926514,6.519999980926514,6.429999828338623,6.429999828338623,1818850.0
+2022-04-21,6.449999809265137,6.539999961853027,6.369999885559082,6.400000095367432,2518320.0
+2022-04-24,6.360000133514404,6.360000133514404,6.119999885559082,6.139999866485596,2916390.0
+2022-04-25,6.130000114440918,6.139999866485596,5.960000038146973,6.010000228881836,3639150.0
+2022-04-26,6.039999961853027,6.46999979019165,6.010000228881836,6.269999980926514,7307210.0
+2022-04-27,6.28000020980835,6.349999904632568,6.190000057220459,6.239999771118164,2625930.0
+2022-04-28,6.21999979019165,6.429999828338623,6.21999979019165,6.329999923706055,3504670.0
+2022-05-08,6.329999923706055,6.329999923706055,6.159999847412109,6.170000076293945,3144130.0
+2022-05-09,6.150000095367432,6.239999771118164,6.150000095367432,6.150000095367432,2665160.0
+2022-05-10,6.130000114440918,6.190000057220459,6.079999923706055,6.170000076293945,2517940.0
+2022-05-11,6.199999809265137,6.199999809265137,6.099999904632568,6.130000114440918,2229030.0
+2022-05-12,6.110000133514404,6.110000133514404,5.800000190734863,5.840000152587891,3547900.0
+2022-05-15,5.860000133514404,6.019999980926514,5.840000152587891,5.880000114440918,2365480.0
+2022-05-16,5.880000114440918,5.920000076293945,5.599999904632568,5.610000133514404,3702250.0
+2022-05-17,5.619999885559082,6.170000076293945,5.619999885559082,6.170000076293945,25156240.0
+2022-05-18,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0
+2022-05-19,5.829999923706055,6.0,5.769999980926514,5.849999904632568,6754030.0
+2022-05-22,5.820000171661377,5.849999904632568,5.619999885559082,5.639999866485596,4513250.0
+2022-05-23,5.650000095367432,5.769999980926514,5.46999979019165,5.5,4549710.0
+2022-05-24,5.510000228881836,5.590000152587891,5.5,5.539999961853027,2780280.0
+2022-05-25,5.559999942779541,5.610000133514404,5.5,5.550000190734863,3576020.0
+2022-05-26,5.559999942779541,5.840000152587891,5.539999961853027,5.659999847412109,11255180.0
+2022-05-29,5.78000020980835,5.78000020980835,5.630000114440918,5.639999866485596,3296300.0
+2022-05-30,5.630000114440918,5.710000038146973,5.610000133514404,5.690000057220459,3304190.0
+2022-05-31,5.699999809265137,5.710000038146973,5.630000114440918,5.659999847412109,2873420.0
+2022-06-01,5.659999847412109,5.760000228881836,5.630000114440918,5.670000076293945,3781060.0
+2022-06-02,5.659999847412109,5.809999942779541,5.659999847412109,5.699999809265137,4882120.0
+2022-06-05,5.690000057220459,5.769999980926514,5.670000076293945,5.699999809265137,3006320.0
+2022-06-06,5.710000038146973,5.940000057220459,5.699999809265137,5.760000228881836,11752610.0
+2022-06-07,5.78000020980835,5.78000020980835,5.710000038146973,5.730000019073486,2950510.0
+2022-06-08,5.730000019073486,5.769999980926514,5.670000076293945,5.699999809265137,3134580.0
+2022-06-09,5.690000057220459,5.699999809265137,5.659999847412109,5.690000057220459,1842790.0
+2022-06-12,5.650000095367432,5.659999847412109,5.420000076293945,5.420000076293945,3566270.0
+2022-06-13,5.400000095367432,5.449999809265137,5.150000095367432,5.170000076293945,3537560.0
+2022-06-14,5.199999809265137,5.199999809265137,4.670000076293945,4.869999885559082,6366870.0
+2022-06-15,4.900000095367432,4.925000190734863,4.699999809265137,4.730000019073486,3595680.0
+2022-06-16,4.730000019073486,4.800000190734863,4.300000190734863,4.394999980926514,6005120.0
+2022-06-19,4.269999980926514,4.269999980926514,4.079999923706055,4.130000114440918,5677330.0
+2022-06-20,4.130000114440918,4.210000038146973,4.005000114440918,4.099999904632568,5078260.0
+2022-06-21,4.159999847412109,4.269999980926514,4.125,4.15500020980835,5729250.0
+2022-06-22,4.159999847412109,4.210000038146973,4.0,4.0,7227620.0
+2022-06-23,4.010000228881836,4.010000228881836,3.865000009536743,3.984999895095825,6948040.0
+2022-06-26,4.050000190734863,4.28000020980835,4.03000020980835,4.190000057220459,11390230.0
+2022-06-27,4.199999809265137,4.389999866485596,4.105000019073486,4.105000019073486,17556000.0
+2022-06-28,4.119999885559082,4.195000171661377,4.074999809265137,4.099999904632568,8330380.0
+2022-06-29,4.065000057220459,4.25,4.059999942779541,4.099999904632568,21824790.0
+2022-06-30,4.114999771118164,4.210000038146973,4.050000190734863,4.050000190734863,9473080.0
+2022-07-03,4.074999809265137,4.085000038146973,3.8499999046325684,3.8499999046325684,5940830.0
+2022-07-04,3.8499999046325684,3.9600000381469727,3.825000047683716,3.890000104904175,6065300.0
+2022-07-05,3.8949999809265137,4.019999980926514,3.8450000286102295,3.9100000858306885,6465310.0
+2022-07-06,3.869999885559082,3.9200000762939453,3.859999895095825,3.9049999713897705,1956230.0
+2022-07-13,3.9149999618530273,4.070000171661377,3.9100000858306885,4.070000171661377,6451120.0
+2022-07-14,4.054999828338623,4.139999866485596,3.799999952316284,3.8299999237060547,9891900.0
+2022-07-17,3.9149999618530273,3.9800000190734863,3.865000009536743,3.934999942779541,3620280.0
+2022-07-18,3.930000066757202,4.054999828338623,3.9100000858306885,4.010000228881836,7217450.0
+2022-07-19,4.025000095367432,4.199999809265137,4.019999980926514,4.09499979019165,9353460.0
+2022-07-20,4.119999885559082,4.235000133514404,4.050000190734863,4.079999923706055,10010390.0
+2022-07-21,4.105000019073486,4.139999866485596,4.019999980926514,4.074999809265137,4587230.0
+2022-07-24,4.114999771118164,4.195000171661377,4.099999904632568,4.150000095367432,6847480.0
+2022-07-25,4.164999961853027,4.284999847412109,4.119999885559082,4.130000114440918,15278920.0
+2022-07-26,4.175000190734863,4.184999942779541,4.059999942779541,4.074999809265137,4224790.0
+2022-07-27,4.059999942779541,4.144999980926514,4.059999942779541,4.079999923706055,3230610.0
+2022-07-28,4.105000019073486,4.190000057220459,4.099999904632568,4.190000057220459,5759260.0
+2022-07-31,4.224999904632568,4.269999980926514,4.215000152587891,4.235000133514404,5303690.0
+2022-08-01,4.264999866485596,4.625,4.25,4.534999847412109,22294400.0
+2022-08-02,4.534999847412109,4.985000133514404,4.465000152587891,4.885000228881836,29097050.0
+2022-08-03,4.885000228881836,5.369999885559082,4.815000057220459,5.369999885559082,27994950.0
+2022-08-04,5.449999809265137,5.590000152587891,5.039999961853027,5.090000152587891,53453400.0
+2022-08-07,5.170000076293945,5.230000019073486,5.050000190734863,5.130000114440918,13515580.0
+2022-08-08,5.139999866485596,5.389999866485596,5.059999942779541,5.309999942779541,20304810.0
+2022-08-09,5.369999885559082,5.440000057220459,5.25,5.28000020980835,18690090.0
+2022-08-10,5.309999942779541,5.429999828338623,5.21999979019165,5.269999980926514,11299700.0
+2022-08-11,5.300000190734863,5.440000057220459,5.25,5.309999942779541,13711970.0
+2022-08-14,5.300000190734863,5.769999980926514,5.230000019073486,5.53000020980835,39205680.0
+2022-08-15,5.599999904632568,5.610000133514404,5.409999847412109,5.460000038146973,13752460.0
+2022-08-16,5.420000076293945,5.5,5.380000114440918,5.380000114440918,5992220.0
+2022-08-17,5.380000114440918,5.429999828338623,5.260000228881836,5.289999961853027,5047560.0
+2022-08-18,5.269999980926514,5.340000152587891,5.050000190734863,5.239999771118164,8914440.0
+2022-08-21,5.260000228881836,5.420000076293945,5.21999979019165,5.309999942779541,8264580.0
+2022-08-22,5.309999942779541,5.460000038146973,5.289999961853027,5.389999866485596,6243030.0
+2022-08-23,5.389999866485596,5.440000057220459,5.150000095367432,5.150000095367432,4774970.0
+2022-08-24,5.139999866485596,5.230000019073486,5.079999923706055,5.170000076293945,4841160.0
+2022-08-25,5.199999809265137,5.329999923706055,5.170000076293945,5.260000228881836,5314010.0
+2022-08-28,5.199999809265137,5.349999904632568,5.159999847412109,5.260000228881836,3854880.0
+2022-08-29,5.269999980926514,5.389999866485596,5.269999980926514,5.289999961853027,5317970.0
+2022-08-30,5.320000171661377,5.599999904632568,5.320000171661377,5.579999923706055,23909480.0
+2022-08-31,5.550000190734863,5.630000114440918,5.360000133514404,5.360000133514404,13894030.0
+2022-09-01,5.380000114440918,5.449999809265137,5.239999771118164,5.269999980926514,6120930.0
+2022-09-04,5.269999980926514,5.389999866485596,5.239999771118164,5.260000228881836,4624330.0
+2022-09-05,5.269999980926514,5.329999923706055,5.170000076293945,5.199999809265137,3758850.0
+2022-09-06,5.190000057220459,5.239999771118164,4.974999904632568,5.03000020980835,4255580.0
+2022-09-07,5.0,5.110000133514404,4.940000057220459,4.945000171661377,4232180.0
+2022-09-08,4.960000038146973,5.039999961853027,4.929999828338623,5.010000228881836,3501270.0
+2022-09-11,5.099999904632568,5.139999866485596,5.059999942779541,5.079999923706055,3117910.0
+2022-09-12,5.059999942779541,5.190000057220459,5.039999961853027,5.119999885559082,4136370.0
+2022-09-13,5.130000114440918,5.150000095367432,5.039999961853027,5.050000190734863,4162700.0
+2022-09-14,4.929999828338623,4.945000171661377,4.835000038146973,4.835000038146973,8030990.0
+2022-09-15,4.84499979019165,4.869999885559082,4.579999923706055,4.579999923706055,11206490.0
+2022-09-18,4.579999923706055,4.579999923706055,4.309999942779541,4.349999904632568,6573490.0
+2022-09-19,4.320000171661377,4.420000076293945,4.260000228881836,4.329999923706055,4235510.0
+2022-09-20,4.369999885559082,4.440000057220459,4.28000020980835,4.300000190734863,3609400.0
+2022-09-21,4.289999961853027,4.309999942779541,4.159999847412109,4.215000152587891,3459220.0
+2022-09-25,4.099999904632568,4.144999980926514,3.994999885559082,4.065000057220459,2990660.0
+2022-09-26,4.010000228881836,4.204999923706055,4.010000228881836,4.130000114440918,5452730.0
+2022-09-27,4.150000095367432,4.340000152587891,4.150000095367432,4.340000152587891,5471990.0
+2022-09-28,4.389999866485596,4.389999866485596,4.28000020980835,4.34499979019165,5234810.0
+2022-09-29,4.349999904632568,4.485000133514404,4.34499979019165,4.349999904632568,6918960.0
+2022-10-02,4.349999904632568,4.420000076293945,4.295000076293945,4.389999866485596,3855830.0
+2022-10-03,4.400000095367432,4.699999809265137,4.400000095367432,4.610000133514404,17155870.0
+2022-10-04,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0
+2022-10-05,4.614999771118164,4.650000095367432,4.474999904632568,4.474999904632568,6738620.0
+2022-10-06,4.480000019073486,4.550000190734863,4.449999809265137,4.480000019073486,3454250.0
+2022-10-09,4.409999847412109,4.445000171661377,4.360000133514404,4.360000133514404,2779050.0
+2022-10-10,4.380000114440918,4.465000152587891,4.315000057220459,4.465000152587891,3798440.0
+2022-10-11,4.485000133514404,4.65500020980835,4.485000133514404,4.53000020980835,11062920.0
+2022-10-12,4.579999923706055,4.59499979019165,4.505000114440918,4.534999847412109,2344890.0
+2022-10-13,4.519999980926514,4.53000020980835,4.425000190734863,4.434999942779541,2396860.0
+2022-10-16,4.409999847412109,4.5,4.389999866485596,4.440000057220459,2290980.0
+2022-10-17,4.480000019073486,4.574999809265137,4.46999979019165,4.539999961853027,3707900.0
+2022-10-18,4.570000171661377,4.699999809265137,4.570000171661377,4.659999847412109,9381370.0
+2022-10-19,4.675000190734863,4.699999809265137,4.545000076293945,4.550000190734863,4497730.0
+2022-10-20,4.570000171661377,4.605000019073486,4.539999961853027,4.585000038146973,2366050.0
+2022-10-23,4.610000133514404,4.670000076293945,4.599999904632568,4.610000133514404,4285130.0
+2022-10-24,4.619999885559082,4.650000095367432,4.559999942779541,4.570000171661377,3551950.0
+2022-10-25,4.570000171661377,4.610000133514404,4.5,4.514999866485596,2300070.0
+2022-10-26,4.514999866485596,4.53000020980835,4.269999980926514,4.324999809265137,6204460.0
+2022-10-27,4.324999809265137,4.394999980926514,4.295000076293945,4.300000190734863,2237080.0
+2022-10-30,4.300000190734863,4.360000133514404,4.300000190734863,4.34499979019165,1534080.0
+2022-10-31,4.34499979019165,4.34499979019165,4.34499979019165,4.34499979019165,0.0
+2022-11-01,4.409999847412109,4.449999809265137,4.28000020980835,4.295000076293945,2401980.0
+2022-11-02,4.25,4.335000038146973,4.164999961853027,4.304999828338623,3112730.0
+2022-11-03,4.304999828338623,4.369999885559082,4.275000095367432,4.364999771118164,2981530.0
+2022-11-06,4.380000114440918,4.480000019073486,4.380000114440918,4.460000038146973,3014220.0
+2022-11-07,4.460000038146973,4.460000038146973,4.34499979019165,4.355000019073486,3356650.0
+2022-11-08,4.349999904632568,4.349999904632568,4.25,4.295000076293945,1829980.0
+2022-11-09,4.300000190734863,4.300000190734863,4.150000095367432,4.150000095367432,3113450.0
+2022-11-10,4.099999904632568,4.110000133514404,3.950000047683716,3.9549999237060547,3103500.0
+2022-11-13,3.994999885559082,4.099999904632568,3.984999895095825,4.005000114440918,2400290.0
+2022-11-14,4.010000228881836,4.364999771118164,4.0,4.28000020980835,6134460.0
+2022-11-15,4.295000076293945,4.300000190734863,4.125,4.125,4776600.0
+2022-11-16,4.125,4.164999961853027,4.059999942779541,4.159999847412109,2128790.0
+2022-11-17,4.159999847412109,4.230000019073486,4.130000114440918,4.130000114440918,2287500.0
+2022-11-20,4.135000228881836,4.175000190734863,4.070000171661377,4.079999923706055,1476620.0
+2022-11-21,4.054999828338623,4.130000114440918,4.005000114440918,4.079999923706055,1580800.0
+2022-11-22,4.079999923706055,4.144999980926514,4.065000057220459,4.079999923706055,1562010.0
+2022-11-24,4.054999828338623,4.059999942779541,3.9000000953674316,3.9049999713897705,2117710.0
+2022-11-27,3.9049999713897705,3.9049999713897705,3.640000104904175,3.6500000953674316,3477740.0
+2022-11-28,3.6500000953674316,3.755000114440918,3.569999933242798,3.694999933242798,7197310.0
+2022-11-29,3.7249999046325684,3.7249999046325684,3.6050000190734863,3.6050000190734863,5655940.0
+2022-11-30,3.6050000190734863,3.6050000190734863,3.6050000190734863,3.6050000190734863,0.0
+2022-12-01,3.6050000190734863,3.6050000190734863,3.6050000190734863,3.6050000190734863,0.0
+2022-12-04,3.75,3.765000104904175,3.619999885559082,3.619999885559082,2176470.0
+2022-12-05,3.625,3.6500000953674316,3.4749999046325684,3.494999885559082,2948170.0
+2022-12-06,3.484999895095825,3.5450000762939453,3.4200000762939453,3.5399999618530273,3103480.0
+2022-12-07,3.5399999618530273,3.569999933242798,3.4700000286102295,3.4700000286102295,2127490.0
+2022-12-08,3.509999990463257,3.5350000858306885,3.444999933242798,3.5,2290230.0
+2022-12-11,3.4749999046325684,3.509999990463257,3.2699999809265137,3.2699999809265137,2680120.0
+2022-12-12,3.2750000953674316,3.2950000762939453,3.119999885559082,3.2750000953674316,3375010.0
+2022-12-13,3.2899999618530273,3.380000114440918,3.2899999618530273,3.299999952316284,2902820.0
+2022-12-14,3.319999933242798,3.424999952316284,3.2799999713897705,3.2950000762939453,3588440.0
+2022-12-15,3.305000066757202,3.365000009536743,3.2950000762939453,3.3450000286102295,2219460.0
+2022-12-18,3.3499999046325684,3.384999990463257,3.3350000381469727,3.3550000190734863,1940360.0
+2022-12-19,3.375,3.4149999618530273,3.190000057220459,3.190000057220459,3366270.0
+2022-12-20,3.25,3.309999942779541,3.1700000762939453,3.309999942779541,2860570.0
+2022-12-21,3.4000000953674316,3.4000000953674316,3.299999952316284,3.315000057220459,2448440.0
+2022-12-22,3.3350000381469727,3.365000009536743,3.319999933242798,3.3399999141693115,1747250.0
+2022-12-25,3.3550000190734863,3.4100000858306885,3.305000066757202,3.315000057220459,2250190.0
+2022-12-26,3.309999942779541,3.325000047683716,3.2149999141693115,3.2149999141693115,1981290.0
+2022-12-27,3.2249999046325684,3.265000104904175,3.1700000762939453,3.259999990463257,1997220.0
+2022-12-28,3.240000009536743,3.255000114440918,3.2049999237060547,3.2300000190734863,1526230.0
+2022-12-29,3.2149999141693115,3.255000114440918,3.200000047683716,3.2300000190734863,1264220.0
+2023-01-01,3.2300000190734863,3.3299999237060547,3.2200000286102295,3.325000047683716,2681300.0
+2023-01-02,3.325000047683716,3.4600000381469727,3.325000047683716,3.450000047683716,5959640.0
+2023-01-03,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0
+2023-01-04,3.494999885559082,3.5250000953674316,3.4000000953674316,3.4000000953674316,4391040.0
+2023-01-05,3.369999885559082,3.4600000381469727,3.369999885559082,3.4100000858306885,2516430.0
+2023-01-08,3.434999942779541,3.5299999713897705,3.430000066757202,3.509999990463257,4515090.0
+2023-01-09,3.549999952316284,3.5899999141693115,3.515000104904175,3.549999952316284,4770730.0
+2023-01-10,3.555000066757202,3.5799999237060547,3.4700000286102295,3.4749999046325684,2774240.0
+2023-01-11,3.4749999046325684,3.5250000953674316,3.4749999046325684,3.494999885559082,2837310.0
+2023-01-12,3.5,3.5450000762939453,3.484999895095825,3.5250000953674316,2425490.0
+2023-01-15,3.5250000953674316,3.5250000953674316,3.5250000953674316,3.5250000953674316,0.0
+2023-01-16,3.4600000381469727,3.5399999618530273,3.4600000381469727,3.505000114440918,3588470.0
+2023-01-17,3.5,3.5250000953674316,3.4600000381469727,3.4800000190734863,1933370.0
+2023-01-18,3.5,3.5250000953674316,3.4600000381469727,3.4800000190734863,1933370.0
+2023-01-19,3.4700000286102295,3.630000114440918,3.4600000381469727,3.5399999618530273,10295030.0
+2023-01-22,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0
+2023-01-23,3.6050000190734863,3.640000104904175,3.5799999237060547,3.630000114440918,2940480.0
+2023-01-24,3.630000114440918,3.6449999809265137,3.569999933242798,3.569999933242798,2488690.0
+2023-01-25,3.569999933242798,3.5899999141693115,3.559999942779541,3.569999933242798,1447290.0
+2023-01-26,3.5850000381469727,3.6600000858306885,3.549999952316284,3.6500000953674316,3790650.0
+2023-01-29,3.6700000762939453,3.740000009536743,3.625,3.630000114440918,6159710.0
+2023-01-30,3.625,3.625,3.565000057220459,3.5899999141693115,3455930.0
+2023-01-31,3.5899999141693115,3.615000009536743,3.5799999237060547,3.5799999237060547,1638160.0
+2023-02-01,3.5950000286102295,3.619999885559082,3.565000057220459,3.569999933242798,1620000.0
+2023-02-02,3.5899999141693115,3.615000009536743,3.5250000953674316,3.549999952316284,2061510.0
+2023-02-05,3.5450000762939453,3.549999952316284,3.4149999618530273,3.4149999618530273,2206540.0
+2023-02-06,3.4149999618530273,3.484999895095825,3.4000000953674316,3.4800000190734863,2086640.0
+2023-02-07,3.5,3.505000114440918,3.424999952316284,3.434999942779541,1490380.0
+2023-02-08,3.424999952316284,3.4700000286102295,3.4049999713897705,3.4149999618530273,1328520.0
+2023-02-09,3.4149999618530273,3.4200000762939453,3.3949999809265137,3.4000000953674316,932570.0
+2023-02-12,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2023-02-13,3.4000000953674316,3.4649999141693115,3.3949999809265137,3.440000057220459,2097360.0
+2023-02-14,3.4600000381469727,3.4600000381469727,3.3949999809265137,3.4000000953674316,1562170.0
+2023-02-15,3.4000000953674316,3.4149999618530273,3.4000000953674316,3.4100000858306885,1297610.0
+2023-02-16,3.4149999618530273,3.424999952316284,3.384999990463257,3.390000104904175,1255030.0
+2023-02-19,3.384999990463257,3.390000104904175,3.3550000190734863,3.3550000190734863,1287680.0
+2023-02-20,3.369999885559082,3.375,3.255000114440918,3.2699999809265137,1983870.0
+2023-02-21,3.3299999237060547,3.3299999237060547,3.2200000286102295,3.240000009536743,1602690.0
+2023-02-23,3.255000114440918,3.2899999618530273,3.244999885559082,3.2799999713897705,809330.0
+2023-02-26,3.2899999618530273,3.2899999618530273,3.2049999237060547,3.2100000381469727,1085630.0
+2023-02-27,3.2100000381469727,3.305000066757202,3.2100000381469727,3.2799999713897705,1946920.0
+2023-02-28,3.305000066757202,3.3299999237060547,3.2899999618530273,3.309999942779541,1350040.0
+2023-03-01,3.315000057220459,3.365000009536743,3.309999942779541,3.315000057220459,7470.0
+2023-03-02,3.3450000286102295,3.365000009536743,3.325000047683716,3.325000047683716,10000.0
+2023-03-05,3.3350000381469727,3.4100000858306885,3.3350000381469727,3.375,6040.0
+2023-03-06,3.375,3.375,3.375,3.375,0.0
+2023-03-07,3.375,3.375,3.375,3.375,0.0
+2023-03-08,3.369999885559082,3.434999942779541,3.3399999141693115,3.384999990463257,8860.0
+2023-03-09,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0
+2023-03-12,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0
+2023-03-13,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0
+2023-03-14,3.3299999237060547,3.390000104904175,3.309999942779541,3.315000057220459,12980.0
+2023-03-15,3.2799999713897705,3.305000066757202,3.2049999237060547,3.2049999237060547,8110.0
+2023-03-16,3.244999885559082,3.244999885559082,3.1600000858306885,3.1649999618530273,4750.0
+2023-03-19,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0
+2023-03-20,3.174999952316284,3.2249999046325684,3.174999952316284,3.2249999046325684,4700.0
+2023-03-21,3.2300000190734863,3.450000047683716,3.2300000190734863,3.365000009536743,7400.0
+2023-03-22,3.365000009536743,3.4700000286102295,3.3399999141693115,3.3399999141693115,4700.0
+2023-03-23,3.3399999141693115,3.359999895095825,3.2850000858306885,3.325000047683716,15580.0
+2023-03-26,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0
+2023-03-27,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0
+2023-03-28,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0
+2023-03-29,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0
+2023-03-30,3.619999885559082,3.674999952316284,3.559999942779541,3.5950000286102295,4930.0
+2023-04-02,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-04-03,3.6600000858306885,3.6600000858306885,3.5899999141693115,3.5999999046325684,11710.0
+2023-04-04,3.640000104904175,3.6500000953674316,3.5999999046325684,3.630000114440918,8940.0
+2023-04-05,3.619999885559082,3.680000066757202,3.569999933242798,3.5999999046325684,7000.0
+2023-04-06,3.5850000381469727,3.6050000190734863,3.5299999713897705,3.5950000286102295,9160.0
+2023-04-09,3.615000009536743,3.9000000953674316,3.615000009536743,3.815000057220459,10790.0
+2023-04-10,3.825000047683716,4.195000171661377,3.7699999809265137,4.195000171661377,5000.0
+2023-04-11,4.199999809265137,4.260000228881836,4.019999980926514,4.034999847412109,9620.0
+2023-04-12,4.074999809265137,4.179999828338623,4.034999847412109,4.090000152587891,9360.0
+2023-04-13,4.119999885559082,4.170000076293945,4.085000038146973,4.099999904632568,4000.0
+2023-04-16,4.105000019073486,4.369999885559082,4.105000019073486,4.255000114440918,4370.0
+2023-04-17,4.284999847412109,4.34499979019165,4.190000057220459,4.28000020980835,12870.0
+2023-04-25,4.289999961853027,4.300000190734863,4.184999942779541,4.195000171661377,10000.0
+2023-04-26,4.190000057220459,4.224999904632568,4.159999847412109,4.184999942779541,9050.0
+2023-04-27,4.184999942779541,4.184999942779541,4.125,4.179999828338623,9000.0
+2023-04-30,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0
+2023-05-01,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0
+2023-05-02,4.139999866485596,4.139999866485596,4.070000171661377,4.079999923706055,4390.0
+2023-05-03,4.070000171661377,4.074999809265137,3.9549999237060547,3.9749999046325684,4000.0
+2023-05-04,3.9749999046325684,4.039999961853027,3.9749999046325684,4.005000114440918,6500.0
+2023-05-07,4.03000020980835,4.119999885559082,4.019999980926514,4.079999923706055,16000.0
+2023-05-08,4.105000019073486,4.150000095367432,4.050000190734863,4.110000133514404,15220.0
+2023-05-09,4.130000114440918,4.139999866485596,4.065000057220459,4.070000171661377,5000.0
+2023-05-10,4.059999942779541,4.059999942779541,4.0,4.039999961853027,5000.0
+2023-05-11,4.014999866485596,4.105000019073486,4.014999866485596,4.070000171661377,3760.0
+2023-05-14,4.139999866485596,4.150000095367432,4.0,4.054999828338623,5000.0
+2023-05-15,4.09499979019165,4.099999904632568,4.045000076293945,4.065000057220459,9250.0
+2023-05-16,4.079999923706055,4.090000152587891,4.010000228881836,4.050000190734863,5190.0
+2023-05-17,4.050000190734863,4.130000114440918,4.010000228881836,4.065000057220459,7360.0
+2023-05-18,4.059999942779541,4.199999809265137,4.059999942779541,4.175000190734863,10000.0
+2023-05-21,4.284999847412109,4.295000076293945,4.175000190734863,4.199999809265137,20000.0
+2023-05-22,4.190000057220459,4.195000171661377,4.130000114440918,4.170000076293945,6070.0
+2023-05-23,4.184999942779541,4.224999904632568,4.139999866485596,4.139999866485596,4500.0
+2023-05-24,4.125,4.159999847412109,4.039999961853027,4.054999828338623,4590.0
+2023-05-25,4.050000190734863,4.130000114440918,4.050000190734863,4.09499979019165,19960.0
+2023-05-28,4.110000133514404,4.130000114440918,4.070000171661377,4.079999923706055,4310.0
+2023-05-29,4.079999923706055,4.090000152587891,4.054999828338623,4.054999828338623,6480.0
+2023-05-30,4.059999942779541,4.085000038146973,4.050000190734863,4.050000190734863,6430.0
+2023-05-31,4.050000190734863,4.050000190734863,4.0,4.010000228881836,5000.0
+2023-06-01,4.054999828338623,4.070000171661377,4.025000095367432,4.050000190734863,5000.0
+2023-06-04,4.074999809265137,4.164999961853027,4.065000057220459,4.144999980926514,40130.0
+2023-06-05,4.164999961853027,4.199999809265137,4.130000114440918,4.159999847412109,7530.0
+2023-06-06,4.159999847412109,4.244999885559082,4.15500020980835,4.244999885559082,100000.0
+2023-06-07,4.264999866485596,4.349999904632568,4.255000114440918,4.260000228881836,4000.0
+2023-06-08,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0
+2023-06-11,4.300000190734863,4.324999809265137,4.25,4.255000114440918,10000.0
+2023-06-12,4.255000114440918,4.269999980926514,4.210000038146973,4.215000152587891,10000.0
+2023-06-13,4.204999923706055,4.289999961853027,4.199999809265137,4.269999980926514,3890.0
+2023-06-14,4.264999866485596,4.465000152587891,4.244999885559082,4.420000076293945,8000.0
+2023-06-15,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,4450.0
+2023-06-18,4.980000019073486,5.28000020980835,4.760000228881836,4.929999828338623,4400.0
+2023-06-19,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,1917160.0
+2023-06-20,4.179999828338623,4.269999980926514,4.099999904632568,4.170000076293945,15436606.0
+2023-06-21,4.199999809265137,4.21999979019165,4.050000190734863,4.070000171661377,5483778.0
+2023-06-22,4.099999904632568,4.110000133514404,4.019999980926514,4.050000190734863,3773997.0
+2023-07-02,4.079999923706055,4.079999923706055,4.010000228881836,4.039999961853027,2110681.0
+2023-07-03,4.039999961853027,4.039999961853027,3.9000000953674316,3.9000000953674316,4422111.0
+2023-07-04,3.9000000953674316,4.019999980926514,3.8299999237060547,3.9800000190734863,4184612.0
+2023-07-05,3.990000009536743,4.0,3.950000047683716,3.950000047683716,2017227.0
+2023-07-06,3.950000047683716,3.9700000286102295,3.930000066757202,3.940000057220459,1710175.0
+2023-07-09,3.950000047683716,3.950000047683716,3.9100000858306885,3.9200000762939453,1470711.0
+2023-07-10,3.9200000762939453,3.950000047683716,3.9100000858306885,3.9200000762939453,1337096.0
+2023-07-11,3.9200000762939453,3.930000066757202,3.8299999237060547,3.8499999046325684,2028617.0
+2023-07-12,3.869999885559082,4.070000171661377,3.8299999237060547,4.039999961853027,6517929.0
+2023-07-13,4.019999980926514,4.059999942779541,3.930000066757202,3.930000066757202,4262017.0
+2023-07-16,3.9700000286102295,3.9700000286102295,3.7899999618530273,3.8499999046325684,3169738.0
+2023-07-17,3.8499999046325684,3.9000000953674316,3.799999952316284,3.8499999046325684,1651515.0
+2023-07-18,3.880000114440918,3.880000114440918,3.799999952316284,3.859999895095825,1609697.0
+2023-07-19,3.859999895095825,3.890000104904175,3.8299999237060547,3.8499999046325684,1192966.0
+2023-07-20,3.8499999046325684,3.869999885559082,3.809999942779541,3.8299999237060547,810693.0
+2023-07-23,3.8299999237060547,3.8499999046325684,3.740000009536743,3.7799999713897705,1813259.0
+2023-07-24,3.7699999809265137,3.8499999046325684,3.740000009536743,3.799999952316284,2132208.0
+2023-07-25,3.799999952316284,3.8399999141693115,3.6700000762939453,3.680000066757202,5858227.0
+2023-07-26,3.680000066757202,3.7699999809265137,3.6700000762939453,3.7200000286102295,4352681.0
+2023-07-27,3.7300000190734863,3.740000009536743,3.680000066757202,3.690000057220459,1685033.0
+2023-07-30,3.680000066757202,3.7200000286102295,3.5999999046325684,3.630000114440918,1769647.0
+2023-07-31,3.630000114440918,3.6600000858306885,3.619999885559082,3.640000104904175,1175706.0
+2023-08-01,3.640000104904175,3.6600000858306885,3.630000114440918,3.630000114440918,1035327.0
+2023-08-02,3.619999885559082,3.6600000858306885,3.619999885559082,3.640000104904175,1364006.0
+2023-08-03,3.640000104904175,3.6600000858306885,3.630000114440918,3.640000104904175,992115.0
+2023-08-06,3.640000104904175,3.6600000858306885,3.5799999237060547,3.5999999046325684,1796117.0
+2023-08-07,3.5999999046325684,3.609999895095825,3.390000104904175,3.4600000381469727,3118619.0
+2023-08-08,3.4600000381469727,3.5,3.440000057220459,3.450000047683716,1065017.0
+2023-08-09,3.4600000381469727,3.4800000190734863,3.4100000858306885,3.4600000381469727,921709.0
+2023-08-10,3.4800000190734863,3.5,3.4600000381469727,3.4800000190734863,1164148.0
+2023-08-13,3.490000009536743,3.490000009536743,3.440000057220459,3.450000047683716,1560631.0
+2023-08-14,3.4600000381469727,3.549999952316284,3.450000047683716,3.509999990463257,2309120.0
+2023-08-15,3.5,3.509999990463257,3.430000066757202,3.4600000381469727,1500719.0
+2023-08-16,3.450000047683716,3.450000047683716,3.319999933242798,3.3499999046325684,1973403.0
+2023-08-17,3.3499999046325684,3.369999885559082,3.3299999237060547,3.3399999141693115,1137005.0
+2023-08-20,3.3299999237060547,3.380000114440918,3.319999933242798,3.3299999237060547,654876.0
+2023-08-21,3.3399999141693115,3.4200000762939453,3.2799999713897705,3.299999952316284,2549623.0
+2023-08-22,3.299999952316284,3.3299999237060547,3.2699999809265137,3.309999942779541,1391464.0
+2023-08-23,3.309999942779541,3.369999885559082,3.299999952316284,3.3399999141693115,1527550.0
+2023-08-24,3.380000114440918,3.6700000762939453,3.3499999046325684,3.549999952316284,19031599.0
+2023-08-27,3.569999933242798,3.700000047683716,3.4800000190734863,3.5199999809265137,9916006.0
+2023-08-28,3.5399999618530273,3.5999999046325684,3.4800000190734863,3.509999990463257,3763639.0
+2023-08-29,3.5199999809265137,3.559999942779541,3.4700000286102295,3.4700000286102295,1703326.0
+2023-08-30,3.4800000190734863,3.5299999713897705,3.4700000286102295,3.5199999809265137,2001860.0
+2023-08-31,3.5199999809265137,3.5299999713897705,3.4800000190734863,3.5,1299441.0
+2023-09-03,3.5,3.5299999713897705,3.450000047683716,3.450000047683716,1982869.0
+2023-09-04,3.4600000381469727,3.4700000286102295,3.4100000858306885,3.4200000762939453,1163813.0
+2023-09-05,3.4100000858306885,3.450000047683716,3.359999895095825,3.359999895095825,1772323.0
+2023-09-06,3.380000114440918,3.450000047683716,3.3499999046325684,3.380000114440918,1615419.0
+2023-09-07,3.390000104904175,3.4200000762939453,3.359999895095825,3.380000114440918,1197433.0
+2023-09-10,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0
+2023-09-11,3.430000066757202,3.549999952316284,3.4000000953674316,3.509999990463257,3844970.0
+2023-09-12,3.509999990463257,3.5199999809265137,3.380000114440918,3.390000104904175,2965218.0
+2023-09-13,3.390000104904175,3.440000057220459,3.380000114440918,3.390000104904175,1227451.0
+2023-09-14,3.390000104904175,3.4100000858306885,3.359999895095825,3.380000114440918,1201837.0
+2023-09-17,3.4000000953674316,3.430000066757202,3.380000114440918,3.380000114440918,1046297.0
+2023-09-18,3.390000104904175,3.4100000858306885,3.309999942779541,3.3299999237060547,1506771.0
+2023-09-19,3.3399999141693115,3.380000114440918,3.3299999237060547,3.3399999141693115,688443.0
+2023-09-20,3.3499999046325684,3.369999885559082,3.319999933242798,3.3499999046325684,669583.0
+2023-09-21,3.359999895095825,3.4700000286102295,3.359999895095825,3.390000104904175,3405513.0
+2023-09-25,3.369999885559082,3.4000000953674316,3.309999942779541,3.3399999141693115,1463546.0
+2023-09-26,3.3399999141693115,3.3399999141693115,3.2899999618530273,3.309999942779541,977988.0
+2023-09-27,3.309999942779541,3.4000000953674316,3.309999942779541,3.359999895095825,1148063.0
+2023-09-28,3.3399999141693115,3.380000114440918,3.319999933242798,3.3399999141693115,606082.0
+2023-10-01,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0
+2023-10-02,3.2699999809265137,3.309999942779541,3.2300000190734863,3.240000009536743,1904910.0
+2023-10-03,3.2300000190734863,3.240000009536743,3.180000066757202,3.180000066757202,1181444.0
+2023-10-04,3.180000066757202,3.259999990463257,3.1600000858306885,3.2100000381469727,2438727.0
+2023-10-05,3.2100000381469727,3.2200000286102295,3.180000066757202,3.2200000286102295,1372174.0
+2023-10-08,3.200000047683716,3.200000047683716,3.0199999809265137,3.0799999237060547,2627961.0
+2023-10-09,3.0899999141693115,3.130000114440918,3.049999952316284,3.0799999237060547,1426006.0
+2023-10-10,3.0799999237060547,3.140000104904175,3.0399999618530273,3.0399999618530273,1202958.0
+2023-10-11,3.049999952316284,3.0899999141693115,2.940000057220459,2.9600000381469727,2015181.0
+2023-10-12,2.9700000286102295,3.0199999809265137,2.9200000762939453,3.0,1694889.0
+2023-10-15,3.009999990463257,3.0199999809265137,2.9600000381469727,2.9700000286102295,1300224.0
+2023-10-16,2.9800000190734863,3.0,2.9600000381469727,2.990000009536743,1070181.0
+2023-10-17,3.0,3.1700000762939453,3.0,3.0399999618530273,3671682.0
+2023-10-18,3.0399999618530273,3.049999952316284,2.9700000286102295,3.009999990463257,1760645.0
+2023-10-19,2.990000009536743,3.0399999618530273,2.9800000190734863,2.990000009536743,859265.0
+2023-10-22,2.990000009536743,3.0,2.869999885559082,2.890000104904175,778156.0
+2023-10-23,2.880000114440918,2.9100000858306885,2.809999942779541,2.819999933242798,1401891.0
+2023-10-24,2.8499999046325684,2.869999885559082,2.740000009536743,2.7899999618530273,1095469.0
+2023-10-25,2.7899999618530273,2.859999895095825,2.7799999713897705,2.8399999141693115,661834.0
+2023-10-26,2.880000114440918,3.0,2.819999933242798,2.8299999237060547,2393208.0
+2023-10-29,2.8299999237060547,2.8499999046325684,2.740000009536743,2.7799999713897705,2152977.0
+2023-10-30,2.799999952316284,2.8399999141693115,2.7799999713897705,2.799999952316284,1449718.0
+2023-10-31,2.819999933242798,2.8299999237060547,2.799999952316284,2.799999952316284,1470628.0
+2023-11-01,2.809999942779541,2.859999895095825,2.7699999809265137,2.8399999141693115,1343737.0
+2023-11-02,2.859999895095825,2.9600000381469727,2.8499999046325684,2.859999895095825,2018826.0
+2023-11-05,2.869999885559082,2.930000066757202,2.8499999046325684,2.9200000762939453,1755871.0
+2023-11-06,2.9200000762939453,2.940000057220459,2.880000114440918,2.930000066757202,1248996.0
+2023-11-07,2.930000066757202,2.930000066757202,2.859999895095825,2.869999885559082,1255719.0
+2023-11-08,2.859999895095825,2.9600000381469727,2.859999895095825,2.9600000381469727,1683786.0
+2023-11-09,2.9600000381469727,2.9600000381469727,2.9000000953674316,2.9200000762939453,901017.0
+2023-11-12,2.9200000762939453,2.940000057220459,2.9000000953674316,2.9100000858306885,665671.0
+2023-11-13,2.890000104904175,2.950000047683716,2.890000104904175,2.9000000953674316,1357807.0
+2023-11-14,2.9000000953674316,2.930000066757202,2.890000104904175,2.9000000953674316,739263.0
+2023-11-15,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.9800000190734863,1934907.0
+2023-11-16,3.0,3.140000104904175,3.0,3.049999952316284,7594151.0
+2023-11-19,3.059999942779541,3.0899999141693115,3.0,3.049999952316284,2685852.0
+2023-11-20,3.049999952316284,3.140000104904175,3.0299999713897705,3.119999885559082,4051933.0
+2023-11-21,3.130000114440918,3.240000009536743,3.0899999141693115,3.2100000381469727,5963027.0
+2023-11-22,3.240000009536743,3.240000009536743,3.130000114440918,3.180000066757202,2708187.0
+2023-11-23,3.240000009536743,3.240000009536743,3.130000114440918,3.180000066757202,2708187.0
+2023-11-26,3.2200000286102295,3.2899999618530273,3.200000047683716,3.240000009536743,3495589.0
+2023-11-27,3.2200000286102295,3.25,3.180000066757202,3.180000066757202,2323160.0
+2023-11-28,3.190000057220459,3.309999942779541,3.190000057220459,3.2300000190734863,5032256.0
+2023-11-29,3.25,3.259999990463257,3.190000057220459,3.200000047683716,1803092.0
+2023-11-30,3.190000057220459,3.2200000286102295,3.1700000762939453,3.180000066757202,1398386.0
+2023-12-03,3.180000066757202,3.2699999809265137,3.180000066757202,3.240000009536743,1997103.0
+2023-12-04,3.259999990463257,3.2699999809265137,3.2100000381469727,3.2300000190734863,2227616.0
+2023-12-05,3.2200000286102295,3.240000009536743,3.190000057220459,3.190000057220459,1659541.0
+2023-12-06,3.2100000381469727,3.2200000286102295,3.190000057220459,3.2200000286102295,1258154.0
+2023-12-07,3.200000047683716,3.2699999809265137,3.200000047683716,3.240000009536743,2139492.0
+2023-12-10,3.240000009536743,3.2799999713897705,3.2300000190734863,3.25,1639931.0
+2023-12-11,3.25,3.259999990463257,3.2100000381469727,3.2200000286102295,1892438.0
+2023-12-12,3.2200000286102295,3.2699999809265137,3.180000066757202,3.259999990463257,3891292.0
+2023-12-13,3.259999990463257,3.2699999809265137,3.2100000381469727,3.2100000381469727,1800316.0
+2023-12-14,3.2100000381469727,3.240000009536743,3.200000047683716,3.2100000381469727,1413023.0
+2023-12-17,3.2200000286102295,3.25,3.200000047683716,3.240000009536743,2136454.0
+2023-12-18,3.25,3.25,3.190000057220459,3.190000057220459,2027546.0
+2023-12-19,3.2100000381469727,3.2100000381469727,3.190000057220459,3.200000047683716,1024510.0
+2023-12-20,3.2100000381469727,3.2300000190734863,3.1600000858306885,3.180000066757202,2015109.0
+2023-12-21,3.1700000762939453,3.1700000762939453,3.130000114440918,3.130000114440918,1015730.0
+2023-12-24,3.130000114440918,3.1600000858306885,3.119999885559082,3.1500000953674316,1088998.0
+2023-12-25,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1500000953674316,913090.0
+2023-12-26,3.1500000953674316,3.1500000953674316,3.130000114440918,3.130000114440918,899546.0
+2023-12-27,3.119999885559082,3.1600000858306885,3.119999885559082,3.1500000953674316,1157960.0
+2023-12-28,3.1600000858306885,3.200000047683716,3.130000114440918,3.1700000762939453,1873334.0
+2023-12-31,3.180000066757202,3.2200000286102295,3.1700000762939453,3.2100000381469727,1547836.0
+2024-01-01,3.2200000286102295,3.319999933242798,3.200000047683716,3.299999952316284,6677266.0
+2024-01-02,3.319999933242798,3.4000000953674316,3.309999942779541,3.4000000953674316,5878720.0
+2024-01-03,3.4000000953674316,3.450000047683716,3.309999942779541,3.319999933242798,5379070.0
+2024-01-04,3.309999942779541,3.369999885559082,3.2899999618530273,3.3499999046325684,2017339.0
+2024-01-07,3.359999895095825,3.450000047683716,3.3499999046325684,3.390000104904175,5470942.0
+2024-01-08,3.4000000953674316,3.4700000286102295,3.369999885559082,3.369999885559082,6052992.0
+2024-01-09,3.4100000858306885,3.5299999713897705,3.369999885559082,3.4200000762939453,7158249.0
+2024-01-10,3.4200000762939453,3.450000047683716,3.369999885559082,3.4000000953674316,2484465.0
+2024-01-11,3.4000000953674316,3.4200000762939453,3.359999895095825,3.380000114440918,2068944.0
+2024-01-14,3.380000114440918,3.5399999618530273,3.319999933242798,3.4800000190734863,9605676.0
+2024-01-15,3.4800000190734863,3.559999942779541,3.4700000286102295,3.5,3863865.0
+2024-01-16,3.5,3.549999952316284,3.4600000381469727,3.5,3127093.0
+2024-01-17,3.509999990463257,3.509999990463257,3.4000000953674316,3.4100000858306885,2672128.0
+2024-01-18,3.4100000858306885,3.5199999809265137,3.3399999141693115,3.5199999809265137,4531646.0
+2024-01-21,3.5,3.619999885559082,3.4800000190734863,3.5799999237060547,7617349.0
+2024-01-22,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0
+2024-01-23,3.5799999237060547,3.5999999046325684,3.490000009536743,3.5,2360760.0
+2024-01-24,3.5,3.559999942779541,3.5,3.5399999618530273,1363731.0
+2024-01-25,3.5399999618530273,3.559999942779541,3.5,3.5299999713897705,1895468.0
+2024-01-28,3.509999990463257,3.5399999618530273,3.509999990463257,3.5399999618530273,1958176.0
+2024-01-29,3.5399999618530273,3.549999952316284,3.440000057220459,3.4600000381469727,3207542.0
+2024-01-30,3.440000057220459,3.440000057220459,3.2799999713897705,3.309999942779541,8583704.0
+2024-01-31,3.299999952316284,3.359999895095825,3.2699999809265137,3.299999952316284,1851438.0
+2024-02-01,3.309999942779541,3.3299999237060547,3.25,3.259999990463257,1758876.0
+2024-02-04,3.2799999713897705,3.309999942779541,3.259999990463257,3.2799999713897705,1072857.0
+2024-02-05,3.2799999713897705,3.3399999141693115,3.2799999713897705,3.309999942779541,1749803.0
+2024-02-06,3.309999942779541,3.3299999237060547,3.2899999618530273,3.2899999618530273,1431183.0
+2024-02-07,3.299999952316284,3.3299999237060547,3.2799999713897705,3.299999952316284,1549365.0
+2024-02-08,3.299999952316284,3.3299999237060547,3.2799999713897705,3.299999952316284,1549365.0
+2024-02-11,3.359999895095825,3.390000104904175,3.3399999141693115,3.3499999046325684,1453224.0
+2024-02-12,3.3399999141693115,3.369999885559082,3.259999990463257,3.2799999713897705,3359595.0
+2024-02-13,3.2799999713897705,3.299999952316284,3.2300000190734863,3.2699999809265137,1957573.0
+2024-02-14,3.259999990463257,3.299999952316284,3.25,3.259999990463257,1648870.0
+2024-02-15,3.259999990463257,3.4700000286102295,3.25,3.4200000762939453,8420427.0
+2024-02-18,3.4600000381469727,3.5,3.430000066757202,3.430000066757202,3230405.0
+2024-02-19,3.430000066757202,3.4800000190734863,3.390000104904175,3.4600000381469727,4402889.0
+2024-02-20,3.4600000381469727,3.4700000286102295,3.369999885559082,3.369999885559082,3808478.0
+2024-02-21,3.390000104904175,3.4100000858306885,3.359999895095825,3.369999885559082,1500000.0
+2024-02-25,3.369999885559082,3.4800000190734863,3.369999885559082,3.450000047683716,3388687.0
+2024-02-26,3.4600000381469727,3.5299999713897705,3.3399999141693115,3.3499999046325684,8982332.0
+2024-02-27,3.3499999046325684,3.5,3.3299999237060547,3.5,7013519.0
+2024-02-28,3.5199999809265137,3.75,3.509999990463257,3.6700000762939453,17864410.0
+2024-02-29,3.7200000286102295,3.740000009536743,3.5899999141693115,3.609999895095825,5607288.0
+2024-03-03,3.6500000953674316,3.75,3.619999885559082,3.6500000953674316,6756743.0
+2024-03-04,3.6600000858306885,3.690000057220459,3.5399999618530273,3.559999942779541,3851501.0
+2024-03-05,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0
+2024-03-06,3.940000057220459,3.9800000190734863,3.8299999237060547,3.869999885559082,10731598.0
+2024-03-07,3.8499999046325684,4.070000171661377,3.799999952316284,3.9800000190734863,13780164.0
+2024-03-10,4.050000190734863,4.059999942779541,3.940000057220459,3.9700000286102295,9428709.0
+2024-03-11,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.940000057220459,2994837.0
+2024-03-12,3.940000057220459,4.0,3.9100000858306885,3.930000066757202,3114633.0
+2024-03-13,3.9200000762939453,3.990000009536743,3.9100000858306885,3.940000057220459,3660091.0
+2024-03-14,3.9200000762939453,3.990000009536743,3.9200000762939453,3.9600000381469727,4039688.0
+2024-03-17,3.9600000381469727,4.039999961853027,3.930000066757202,4.010000228881836,5285691.0
+2024-03-18,4.039999961853027,4.039999961853027,3.9200000762939453,4.019999980926514,5256648.0
+2024-03-19,4.019999980926514,4.230000019073486,3.9800000190734863,4.170000076293945,11910091.0
+2024-03-20,4.21999979019165,4.21999979019165,4.070000171661377,4.079999923706055,4354042.0
+2024-03-21,4.090000152587891,4.159999847412109,4.050000190734863,4.070000171661377,3631367.0
+2024-03-24,3.9600000381469727,3.9800000190734863,3.869999885559082,3.950000047683716,4183031.0
+2024-03-25,3.890000104904175,3.950000047683716,3.819999933242798,3.8299999237060547,3613249.0
+2024-03-26,3.809999942779541,3.859999895095825,3.630000114440918,3.6600000858306885,4217324.0
+2024-03-27,3.6600000858306885,3.7699999809265137,3.6600000858306885,3.7200000286102295,2545667.0
+2024-03-28,3.75,3.759999990463257,3.5,3.640000104904175,2179814.0
+2024-03-31,3.640000104904175,3.6600000858306885,3.5199999809265137,3.5399999618530273,1427280.0
+2024-04-01,3.5199999809265137,3.630000114440918,3.5199999809265137,3.5899999141693115,1065461.0
+2024-04-02,3.5999999046325684,3.619999885559082,3.5199999809265137,3.549999952316284,1749789.0
+2024-04-03,3.559999942779541,3.630000114440918,3.549999952316284,3.630000114440918,1143629.0
+2024-04-04,3.640000104904175,3.6700000762939453,3.5999999046325684,3.630000114440918,1128927.0
+2024-04-14,,,,,
+2024-04-15,3.680000066757202,3.7899999618530273,3.680000066757202,3.759999990463257,1733907.0
+2024-04-16,3.8299999237060547,3.880000114440918,3.75,3.809999942779541,4333374.0
+2024-04-17,3.8499999046325684,4.050000190734863,3.7100000381469727,3.940000057220459,5721541.0
+2024-04-18,3.940000057220459,4.019999980926514,3.9100000858306885,3.930000066757202,2771807.0
+2024-04-21,3.930000066757202,4.070000171661377,3.930000066757202,4.039999961853027,5468533.0
+2024-04-22,4.070000171661377,4.070000171661377,3.950000047683716,3.9600000381469727,3066440.0
+2024-04-23,3.9700000286102295,3.9800000190734863,3.869999885559082,3.9000000953674316,2678645.0
+2024-04-24,3.930000066757202,3.940000057220459,3.7799999713897705,3.8499999046325684,2675752.0
+2024-04-25,3.8499999046325684,4.050000190734863,3.8499999046325684,3.9700000286102295,6818701.0
+2024-04-28,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0
+2024-04-29,3.9700000286102295,4.0,3.930000066757202,3.9600000381469727,2162228.0
+2024-04-30,3.950000047683716,4.019999980926514,3.940000057220459,4.0,3959833.0
+2024-05-01,4.0,4.090000152587891,3.9800000190734863,4.039999961853027,5318166.0
+2024-05-02,4.039999961853027,4.059999942779541,3.9700000286102295,3.9800000190734863,3469063.0
+2024-05-05,3.9800000190734863,4.0,3.9600000381469727,3.9800000190734863,1530458.0
+2024-05-06,3.9800000190734863,4.039999961853027,3.9600000381469727,4.019999980926514,2101450.0
+2024-05-07,4.019999980926514,4.03000020980835,3.9000000953674316,3.9000000953674316,2793855.0
+2024-05-08,3.9000000953674316,3.9200000762939453,3.859999895095825,3.880000114440918,2287011.0
+2024-05-09,3.880000114440918,3.9100000858306885,3.759999990463257,3.7799999713897705,3003108.0
+2024-05-12,3.7799999713897705,3.7799999713897705,3.609999895095825,3.680000066757202,2029267.0
+2024-05-13,3.680000066757202,3.759999990463257,3.630000114440918,3.7100000381469727,1525174.0
+2024-05-14,3.680000066757202,3.690000057220459,3.5799999237060547,3.5899999141693115,1274229.0
+2024-05-15,3.5999999046325684,3.700000047683716,3.5899999141693115,3.690000057220459,1275964.0
+2024-05-16,3.690000057220459,3.740000009536743,3.619999885559082,3.640000104904175,1677120.0
+2024-05-19,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0
+2024-05-20,3.5399999618530273,3.5999999046325684,3.5199999809265137,3.559999942779541,1527938.0
+2024-05-21,3.5799999237060547,3.5999999046325684,3.5299999713897705,3.5299999713897705,1110090.0
+2024-05-22,3.5399999618530273,3.569999933242798,3.509999990463257,3.5399999618530273,866664.0
+2024-05-23,3.549999952316284,3.6700000762939453,3.549999952316284,3.6600000858306885,2586717.0
+2024-05-26,3.6600000858306885,3.680000066757202,3.5999999046325684,3.630000114440918,1046621.0
+2024-05-27,3.640000104904175,3.6600000858306885,3.609999895095825,3.640000104904175,1512079.0
+2024-05-28,3.619999885559082,3.680000066757202,3.619999885559082,3.6700000762939453,1416927.0
+2024-05-29,3.680000066757202,3.7300000190734863,3.5999999046325684,3.680000066757202,2686432.0
+2024-05-30,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0
+2024-06-02,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0
+2024-06-03,3.5199999809265137,3.5899999141693115,3.5,3.569999933242798,1090149.0
+2024-06-04,3.559999942779541,3.5799999237060547,3.5,3.5199999809265137,1047600.0
+2024-06-05,3.5,3.5199999809265137,3.359999895095825,3.380000114440918,3596929.0
+2024-06-06,3.380000114440918,3.390000104904175,3.2100000381469727,3.2200000286102295,2354273.0
+2024-06-09,3.2200000286102295,3.319999933242798,3.2100000381469727,3.299999952316284,1521560.0
+2024-06-10,3.309999942779541,3.369999885559082,3.309999942779541,3.3499999046325684,2279615.0
+2024-06-11,3.3499999046325684,3.450000047683716,3.3499999046325684,3.4000000953674316,3452265.0
+2024-06-12,3.4100000858306885,3.4100000858306885,3.2699999809265137,3.2799999713897705,3078240.0
+2024-06-13,3.2799999713897705,3.2899999618530273,3.2300000190734863,3.2699999809265137,1532958.0
+2024-06-23,3.2799999713897705,3.2899999618530273,3.2100000381469727,3.2300000190734863,1167243.0
+2024-06-24,3.2699999809265137,3.2699999809265137,3.190000057220459,3.2200000286102295,824044.0
+2024-06-25,3.2200000286102295,3.2699999809265137,3.200000047683716,3.25,1314776.0
+2024-06-26,3.25,3.3499999046325684,3.240000009536743,3.3499999046325684,1680478.0
+2024-06-27,3.3299999237060547,3.369999885559082,3.309999942779541,3.3399999141693115,1571149.0
+2024-06-30,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0
+2024-07-01,3.4000000953674316,3.450000047683716,3.380000114440918,3.4100000858306885,2562041.0
+2024-07-02,3.4100000858306885,3.440000057220459,3.4000000953674316,3.4200000762939453,1318935.0
+2024-07-03,3.430000066757202,3.440000057220459,3.3399999141693115,3.3499999046325684,1819628.0
+2024-07-04,3.3399999141693115,3.3499999046325684,3.299999952316284,3.319999933242798,667720.0
+2024-07-07,3.2699999809265137,3.319999933242798,3.25,3.259999990463257,1119649.0
+2024-07-08,3.259999990463257,3.2799999713897705,3.2100000381469727,3.240000009536743,1010201.0
+2024-07-09,3.240000009536743,3.4000000953674316,3.2300000190734863,3.309999942779541,5038971.0
+2024-07-10,3.2899999618530273,3.4100000858306885,3.2899999618530273,3.380000114440918,2650108.0
+2024-07-11,3.390000104904175,3.390000104904175,3.3499999046325684,3.369999885559082,2190430.0
+2024-07-14,3.380000114440918,3.390000104904175,3.319999933242798,3.319999933242798,1204525.0
+2024-07-15,3.319999933242798,3.3499999046325684,3.299999952316284,3.3299999237060547,827273.0
+2024-07-16,3.3299999237060547,3.359999895095825,3.319999933242798,3.3499999046325684,784298.0
+2024-07-17,3.3499999046325684,3.380000114440918,3.3399999141693115,3.3499999046325684,1771461.0
+2024-07-18,3.3499999046325684,3.359999895095825,3.3399999141693115,3.3499999046325684,1297184.0
+2024-07-21,3.3499999046325684,3.3499999046325684,3.2799999713897705,3.299999952316284,2005811.0
+2024-07-22,3.309999942779541,3.5399999618530273,3.299999952316284,3.509999990463257,13567253.0
+2024-07-23,3.5899999141693115,3.5899999141693115,3.440000057220459,3.4600000381469727,7408665.0
+2024-07-24,3.4600000381469727,3.4800000190734863,3.299999952316284,3.369999885559082,3667736.0
+2024-07-25,3.3499999046325684,3.4000000953674316,3.3399999141693115,3.390000104904175,1314590.0
+2024-07-28,3.4000000953674316,3.569999933242798,3.390000104904175,3.5,8204217.0
+2024-07-29,3.549999952316284,3.6500000953674316,3.4600000381469727,3.549999952316284,9334249.0
+2024-07-30,3.569999933242798,3.5999999046325684,3.5199999809265137,3.5399999618530273,6152642.0
+2024-07-31,3.5399999618530273,3.5799999237060547,3.490000009536743,3.559999942779541,4015065.0
+2024-08-01,3.559999942779541,3.5899999141693115,3.450000047683716,3.450000047683716,4273250.0
+2024-08-04,3.319999933242798,3.4100000858306885,3.2799999713897705,3.309999942779541,5715634.0
+2024-08-05,3.2899999618530273,3.309999942779541,3.109999895095825,3.180000066757202,5969200.0
+2024-08-06,3.180000066757202,3.2799999713897705,3.180000066757202,3.240000009536743,4642184.0
+2024-08-07,3.259999990463257,3.299999952316284,3.240000009536743,3.2699999809265137,2518320.0
+2024-08-08,3.259999990463257,3.259999990463257,3.119999885559082,3.1600000858306885,2954119.0
+2024-08-11,3.1600000858306885,3.200000047683716,3.119999885559082,3.140000104904175,3817005.0
+2024-08-12,3.140000104904175,3.1600000858306885,3.109999895095825,3.109999895095825,1811099.0
+2024-08-13,3.109999895095825,3.130000114440918,3.0399999618530273,3.069999933242798,2742228.0
+2024-08-14,3.0799999237060547,3.240000009536743,3.069999933242798,3.180000066757202,5969549.0
+2024-08-15,3.180000066757202,3.240000009536743,3.1600000858306885,3.2200000286102295,3514493.0
+2024-08-18,3.200000047683716,3.2699999809265137,3.200000047683716,3.259999990463257,2542780.0
+2024-08-19,3.2699999809265137,3.359999895095825,3.259999990463257,3.359999895095825,5001769.0
+2024-08-20,3.359999895095825,3.4000000953674316,3.3399999141693115,3.3399999141693115,2880687.0
+2024-08-21,3.359999895095825,3.4700000286102295,3.299999952316284,3.380000114440918,12853085.0
+2024-08-22,3.390000104904175,3.430000066757202,3.369999885559082,3.380000114440918,3046197.0
+2024-08-25,3.4000000953674316,3.440000057220459,3.359999895095825,3.390000104904175,2383995.0
+2024-08-26,3.390000104904175,3.4000000953674316,3.3299999237060547,3.3299999237060547,2131184.0
+2024-08-27,3.3399999141693115,3.390000104904175,3.319999933242798,3.3399999141693115,2017099.0
+2024-08-28,3.3499999046325684,3.369999885559082,3.3299999237060547,3.3499999046325684,1315514.0
+2024-08-29,3.3399999141693115,3.380000114440918,3.3399999141693115,3.3499999046325684,1831192.0
+2024-09-01,3.369999885559082,3.440000057220459,3.369999885559082,3.4200000762939453,4173732.0
+2024-09-02,3.4200000762939453,3.4600000381469727,3.4000000953674316,3.440000057220459,2597212.0
+2024-09-03,3.430000066757202,3.4800000190734863,3.4000000953674316,3.450000047683716,5363033.0
+2024-09-04,3.430000066757202,3.430000066757202,3.369999885559082,3.4100000858306885,2604669.0
+2024-09-05,3.390000104904175,3.440000057220459,3.3499999046325684,3.359999895095825,3201599.0
+2024-09-08,3.3399999141693115,3.3499999046325684,3.2899999618530273,3.299999952316284,3187380.0
+2024-09-09,3.319999933242798,3.359999895095825,3.259999990463257,3.3499999046325684,6204413.0
+2024-09-10,3.380000114440918,3.4000000953674316,3.3499999046325684,3.380000114440918,2254348.0
+2024-09-11,3.4000000953674316,3.4000000953674316,3.309999942779541,3.309999942779541,2316098.0
+2024-09-12,3.3299999237060547,3.4000000953674316,3.309999942779541,3.319999933242798,2197737.0
+2024-09-15,3.3399999141693115,3.359999895095825,3.319999933242798,3.3499999046325684,1527248.0
+2024-09-16,3.3499999046325684,3.4200000762939453,3.3399999141693115,3.369999885559082,3190319.0
+2024-09-17,3.369999885559082,3.390000104904175,3.3299999237060547,3.3299999237060547,1898079.0
+2024-09-18,3.3299999237060547,3.369999885559082,3.309999942779541,3.369999885559082,1328842.0
+2024-09-19,3.380000114440918,3.4000000953674316,3.359999895095825,3.369999885559082,1401462.0
+2024-09-22,3.390000104904175,3.4200000762939453,3.369999885559082,3.380000114440918,1487224.0
+2024-09-24,3.369999885559082,3.380000114440918,3.3299999237060547,3.359999895095825,1692827.0
+2024-09-25,3.3499999046325684,3.380000114440918,3.3399999141693115,3.369999885559082,1134719.0
+2024-09-26,3.369999885559082,3.549999952316284,3.369999885559082,3.4800000190734863,11260703.0
+2024-09-29,3.5,3.559999942779541,3.440000057220459,3.4800000190734863,5676908.0
+2024-09-30,3.509999990463257,3.5299999713897705,3.4200000762939453,3.430000066757202,2563457.0
+2024-10-01,3.450000047683716,3.4700000286102295,3.4200000762939453,3.4600000381469727,1824630.0
+2024-10-02,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0
+2024-10-03,3.4100000858306885,3.4700000286102295,3.359999895095825,3.390000104904175,3833910.0
+2024-10-06,3.380000114440918,3.4200000762939453,3.2300000190734863,3.2300000190734863,3752219.0
+2024-10-07,3.2300000190734863,3.309999942779541,3.2100000381469727,3.2699999809265137,1974446.0
+2024-10-08,3.2799999713897705,3.3499999046325684,3.2200000286102295,3.309999942779541,4295410.0
+2024-10-09,3.299999952316284,3.3399999141693115,3.2200000286102295,3.240000009536743,2159364.0
+2024-10-10,3.299999952316284,3.4600000381469727,3.259999990463257,3.4200000762939453,8277980.0
+2024-10-13,3.4600000381469727,3.640000104904175,3.4200000762939453,3.640000104904175,12442219.0
+2024-10-14,3.6700000762939453,3.7699999809265137,3.5399999618530273,3.559999942779541,14735406.0
+2024-10-15,3.569999933242798,3.700000047683716,3.569999933242798,3.5899999141693115,6286730.0
+2024-10-16,3.6700000762939453,3.75,3.619999885559082,3.640000104904175,10279536.0
+2024-10-17,3.6500000953674316,3.690000057220459,3.559999942779541,3.5799999237060547,3304568.0
+2024-10-20,3.5799999237060547,3.7100000381469727,3.549999952316284,3.7100000381469727,6772158.0
+2024-10-21,3.7200000286102295,3.75,3.640000104904175,3.6500000953674316,5559521.0
+2024-10-22,3.690000057220459,3.8499999046325684,3.680000066757202,3.759999990463257,16623380.0
+2024-10-23,3.759999990463257,3.799999952316284,3.6600000858306885,3.6700000762939453,6109151.0
+2024-10-24,3.680000066757202,3.680000066757202,3.549999952316284,3.5899999141693115,4402243.0
+2024-10-27,3.619999885559082,3.6700000762939453,3.609999895095825,3.640000104904175,2933463.0
+2024-10-28,3.630000114440918,3.640000104904175,3.559999942779541,3.5799999237060547,3622616.0
+2024-10-29,3.5899999141693115,3.5999999046325684,3.490000009536743,3.509999990463257,3391060.0
+2024-10-30,3.509999990463257,3.5299999713897705,3.4600000381469727,3.4600000381469727,1677904.0
+2024-10-31,3.4600000381469727,3.5199999809265137,3.430000066757202,3.440000057220459,3071406.0
+2024-11-03,3.450000047683716,3.509999990463257,3.450000047683716,3.4600000381469727,2444007.0
+2024-11-04,3.440000057220459,3.450000047683716,3.369999885559082,3.390000104904175,1351050.0
+2024-11-05,3.390000104904175,3.430000066757202,3.359999895095825,3.4100000858306885,1623053.0
+2024-11-06,3.4200000762939453,3.4600000381469727,3.4000000953674316,3.4100000858306885,1380275.0
+2024-11-07,3.4200000762939453,3.4700000286102295,3.4100000858306885,3.450000047683716,1415985.0
+2024-11-10,3.430000066757202,3.430000066757202,3.359999895095825,3.380000114440918,1371739.0
+2024-11-11,3.380000114440918,3.4000000953674316,3.3499999046325684,3.390000104904175,623992.0
+2024-11-12,3.390000104904175,3.440000057220459,3.369999885559082,3.380000114440918,1467255.0
+2024-11-13,3.4200000762939453,3.4200000762939453,3.359999895095825,3.380000114440918,1101580.0
+2024-11-14,3.4000000953674316,3.4000000953674316,3.3399999141693115,3.3499999046325684,1323382.0
+2024-11-17,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0
+2024-11-18,3.359999895095825,3.440000057220459,3.3399999141693115,3.380000114440918,1570799.0
+2024-11-19,3.380000114440918,3.440000057220459,3.359999895095825,3.359999895095825,1341006.0
+2024-11-20,3.359999895095825,3.390000104904175,3.299999952316284,3.319999933242798,2467911.0
+2024-11-21,3.309999942779541,3.3399999141693115,3.2899999618530273,3.319999933242798,1504678.0
+2024-11-24,3.319999933242798,3.3499999046325684,3.309999942779541,3.319999933242798,646426.0
+2024-11-25,3.309999942779541,3.319999933242798,3.2699999809265137,3.2799999713897705,942806.0
+2024-11-26,3.2799999713897705,3.299999952316284,3.240000009536743,3.25,785820.0
+2024-11-27,3.25,3.2799999713897705,3.2200000286102295,3.240000009536743,826945.0
+2024-11-28,3.2300000190734863,3.2699999809265137,3.2300000190734863,3.240000009536743,755558.0
+2024-12-01,3.2300000190734863,3.2699999809265137,3.2300000190734863,3.240000009536743,755558.0
+2024-12-02,3.2799999713897705,3.299999952316284,3.2699999809265137,3.2699999809265137,580789.0
+2024-12-03,3.2899999618530273,3.3299999237060547,3.259999990463257,3.299999952316284,1141932.0
+2024-12-04,3.319999933242798,3.3299999237060547,3.2899999618530273,3.299999952316284,807703.0
+2024-12-05,3.309999942779541,3.319999933242798,3.2799999713897705,3.299999952316284,1182664.0
+2024-12-08,3.309999942779541,3.3299999237060547,3.309999942779541,3.319999933242798,971010.0
+2024-12-09,3.319999933242798,3.3299999237060547,3.309999942779541,3.319999933242798,1186865.0
+2024-12-10,3.319999933242798,3.390000104904175,3.299999952316284,3.359999895095825,4944984.0
+2024-12-11,3.359999895095825,3.369999885559082,3.309999942779541,3.319999933242798,1705363.0
+2024-12-12,3.319999933242798,3.3499999046325684,3.309999942779541,3.3499999046325684,2616440.0
+2024-12-15,3.3399999141693115,3.359999895095825,3.309999942779541,3.309999942779541,1835379.0
+2024-12-16,3.309999942779541,3.3299999237060547,3.25,3.2899999618530273,1393253.0
+2024-12-17,3.2899999618530273,3.299999952316284,3.240000009536743,3.2899999618530273,1004080.0
+2024-12-18,3.2899999618530273,3.299999952316284,3.25,3.2899999618530273,802391.0
+2024-12-19,3.2899999618530273,3.2899999618530273,3.2300000190734863,3.240000009536743,872469.0
+2024-12-22,3.25,3.2699999809265137,3.2300000190734863,3.2300000190734863,926246.0
+2024-12-23,3.2300000190734863,3.25,3.2200000286102295,3.2300000190734863,777661.0
+2024-12-24,3.240000009536743,3.25,3.190000057220459,3.2100000381469727,1171218.0
+2024-12-25,3.2100000381469727,3.2200000286102295,3.180000066757202,3.2100000381469727,1074596.0
+2024-12-26,3.2100000381469727,3.2100000381469727,3.180000066757202,3.180000066757202,477015.0
+2024-12-29,3.180000066757202,3.200000047683716,3.1600000858306885,3.180000066757202,1473894.0
+2024-12-30,3.1700000762939453,3.2200000286102295,3.1700000762939453,3.200000047683716,1134063.0
+2024-12-31,3.2100000381469727,3.25,3.2100000381469727,3.2300000190734863,1182113.0
+2025-01-01,3.25,3.259999990463257,3.2200000286102295,3.2300000190734863,915123.0
+2025-01-02,3.240000009536743,3.2699999809265137,3.2200000286102295,3.2300000190734863,1233241.0
+2025-01-05,3.259999990463257,3.299999952316284,3.259999990463257,3.2799999713897705,1757135.0
+2025-01-06,3.2799999713897705,3.319999933242798,3.259999990463257,3.2899999618530273,1506390.0
+2025-01-07,3.2799999713897705,3.299999952316284,3.25,3.25,1750857.0
+2025-01-08,3.259999990463257,3.299999952316284,3.259999990463257,3.2699999809265137,1057298.0
+2025-01-09,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,0.0
+2025-01-12,3.2699999809265137,3.2799999713897705,3.259999990463257,3.259999990463257,1030956.0
+2025-01-13,3.2899999618530273,3.3499999046325684,3.2699999809265137,3.319999933242798,4054798.0
+2025-01-14,3.3499999046325684,3.3499999046325684,3.309999942779541,3.3299999237060547,1115690.0
+2025-01-15,3.3299999237060547,3.359999895095825,3.309999942779541,3.3399999141693115,1279738.0
+2025-01-16,3.3499999046325684,3.359999895095825,3.309999942779541,3.3299999237060547,805552.0
+2025-01-19,3.3299999237060547,3.3499999046325684,3.309999942779541,3.3299999237060547,1190824.0
+2025-01-20,3.319999933242798,3.3299999237060547,3.299999952316284,3.309999942779541,861385.0
+2025-01-21,3.309999942779541,3.3299999237060547,3.2899999618530273,3.299999952316284,1610398.0
+2025-01-22,3.299999952316284,3.390000104904175,3.2899999618530273,3.380000114440918,3943209.0
+2025-01-23,3.390000104904175,3.440000057220459,3.3499999046325684,3.4100000858306885,6097210.0
+2025-01-26,3.4800000190734863,3.490000009536743,3.4100000858306885,3.430000066757202,4358114.0
+2025-01-27,3.430000066757202,3.430000066757202,3.380000114440918,3.4000000953674316,2179273.0
+2025-01-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2025-01-29,3.4200000762939453,3.430000066757202,3.369999885559082,3.380000114440918,1191755.0
+2025-01-30,3.369999885559082,3.4100000858306885,3.369999885559082,3.4000000953674316,1287779.0
+2025-02-02,3.4100000858306885,3.4100000858306885,3.369999885559082,3.369999885559082,1089079.0
+2025-02-03,3.369999885559082,3.390000104904175,3.3299999237060547,3.369999885559082,1730050.0
+2025-02-04,3.369999885559082,3.4100000858306885,3.359999895095825,3.4000000953674316,1993987.0
+2025-02-05,3.390000104904175,3.4100000858306885,3.369999885559082,3.369999885559082,788890.0
+2025-02-06,3.4000000953674316,3.4100000858306885,3.359999895095825,3.369999885559082,2925482.0
+2025-02-09,3.369999885559082,3.390000104904175,3.3499999046325684,3.359999895095825,752536.0
+2025-02-10,3.359999895095825,3.359999895095825,3.3299999237060547,3.3499999046325684,1225607.0
+2025-02-11,3.3399999141693115,3.3499999046325684,3.309999942779541,3.3399999141693115,1015768.0
+2025-02-12,3.3299999237060547,3.3399999141693115,3.2799999713897705,3.299999952316284,1842539.0
+2025-02-13,3.299999952316284,3.319999933242798,3.2799999713897705,3.309999942779541,794936.0
+2025-02-16,3.309999942779541,3.359999895095825,3.309999942779541,3.319999933242798,825353.0
+2025-02-17,3.319999933242798,3.319999933242798,3.2899999618530273,3.309999942779541,961244.0
+2025-02-18,3.319999933242798,3.4000000953674316,3.2899999618530273,3.369999885559082,2636482.0
+2025-02-19,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0
+2025-02-20,3.299999952316284,3.359999895095825,3.299999952316284,3.309999942779541,1679400.0
+2025-02-24,3.3399999141693115,3.3399999141693115,3.2699999809265137,3.2799999713897705,1309093.0
+2025-02-25,3.2699999809265137,3.299999952316284,3.25,3.2899999618530273,1097156.0
+2025-02-26,3.2899999618530273,3.309999942779541,3.2699999809265137,3.299999952316284,658507.0
+2025-02-27,3.299999952316284,3.299999952316284,3.25,3.25,947145.0
+2025-03-02,3.25,3.259999990463257,3.1600000858306885,3.1600000858306885,1211895.0
+2025-03-03,3.1700000762939453,3.190000057220459,3.140000104904175,3.1600000858306885,788266.0
+2025-03-04,3.1600000858306885,3.1600000858306885,3.0799999237060547,3.0999999046325684,740052.0
+2025-03-05,3.130000114440918,3.130000114440918,3.0799999237060547,3.0899999141693115,698926.0
+2025-03-06,3.0999999046325684,3.130000114440918,3.049999952316284,3.119999885559082,1064928.0
+2025-03-09,3.119999885559082,3.1600000858306885,3.049999952316284,3.109999895095825,1253532.0
+2025-03-10,3.109999895095825,3.130000114440918,3.0399999618530273,3.049999952316284,617169.0
+2025-03-11,3.009999990463257,3.049999952316284,2.940000057220459,3.0199999809265137,1286902.0
+2025-03-12,3.0399999618530273,3.059999942779541,2.990000009536743,3.059999942779541,1075477.0
+2025-03-13,3.059999942779541,3.0799999237060547,2.9800000190734863,2.9800000190734863,2035853.0
+2025-03-16,2.990000009536743,3.069999933242798,2.9600000381469727,3.049999952316284,888392.0
+2025-03-17,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0299999713897705,699517.0
+2025-03-18,3.0299999713897705,3.0399999618530273,2.9800000190734863,2.9800000190734863,958746.0
+2025-03-19,2.990000009536743,3.0299999713897705,2.9600000381469727,3.0,734018.0
+2025-03-20,3.0,3.0,3.0,3.0,0.0
+2025-03-23,3.049999952316284,3.130000114440918,3.0299999713897705,3.049999952316284,1739746.0
+2025-03-24,3.0999999046325684,3.0999999046325684,2.990000009536743,3.0,1197443.0
+2025-03-25,3.0,3.0,2.9700000286102295,2.990000009536743,910641.0
+2025-03-26,3.0,3.049999952316284,3.0,3.049999952316284,757449.0
+2025-03-27,3.049999952316284,3.1600000858306885,3.0399999618530273,3.140000104904175,1533033.0
+2025-04-03,3.0999999046325684,3.1500000953674316,3.069999933242798,3.130000114440918,959639.0
+2025-04-06,2.950000047683716,2.9600000381469727,2.8299999237060547,2.940000057220459,2493079.0
+2025-04-07,2.8499999046325684,2.9600000381469727,2.809999942779541,2.950000047683716,1948701.0
+2025-04-08,2.9800000190734863,3.0299999713897705,2.9100000858306885,2.9600000381469727,1859946.0
+2025-04-09,2.9200000762939453,2.9600000381469727,2.7799999713897705,2.7799999713897705,1400231.0
+2025-04-10,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0
+2025-04-13,2.9200000762939453,2.9800000190734863,2.9200000762939453,2.940000057220459,1296768.0
+2025-04-14,2.940000057220459,3.0,2.930000066757202,2.9700000286102295,1867604.0
+2025-04-15,2.990000009536743,3.059999942779541,2.9800000190734863,3.0,1628222.0
+2025-04-16,3.009999990463257,3.119999885559082,2.990000009536743,3.0999999046325684,2870529.0
+2025-04-17,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0
+2025-04-20,3.009999990463257,3.059999942779541,3.009999990463257,3.049999952316284,620573.0
+2025-04-21,3.049999952316284,3.059999942779541,3.009999990463257,3.0199999809265137,573015.0
+2025-04-22,3.0,3.0199999809265137,2.9800000190734863,3.0,765525.0
+2025-04-23,3.0,3.0,3.0,3.0,0.0
+2025-04-24,3.0999999046325684,3.119999885559082,3.049999952316284,3.0899999141693115,1162180.0
+2025-04-27,3.0999999046325684,3.130000114440918,3.0799999237060547,3.0999999046325684,1250887.0
+2025-04-28,3.109999895095825,3.1600000858306885,3.0999999046325684,3.119999885559082,2208389.0
+2025-04-29,3.130000114440918,3.2100000381469727,3.119999885559082,3.1500000953674316,3645031.0
+2025-04-30,3.140000104904175,3.140000104904175,3.069999933242798,3.0799999237060547,1866457.0
+2025-05-01,3.059999942779541,3.0899999141693115,3.0199999809265137,3.049999952316284,1270334.0
+2025-05-04,3.049999952316284,3.069999933242798,3.009999990463257,3.009999990463257,653655.0
+2025-05-05,3.0,3.0799999237060547,3.0,3.059999942779541,621405.0
+2025-05-06,3.0399999618530273,3.069999933242798,2.9700000286102295,2.990000009536743,1603857.0
+2025-05-07,2.990000009536743,2.990000009536743,2.940000057220459,2.9700000286102295,1415593.0
+2025-05-08,2.9700000286102295,2.9800000190734863,2.930000066757202,2.940000057220459,596336.0
+2025-05-11,2.930000066757202,2.9800000190734863,2.930000066757202,2.940000057220459,658367.0
+2025-05-12,2.940000057220459,3.009999990463257,2.940000057220459,3.0,1585276.0
+2025-05-13,3.0299999713897705,3.0299999713897705,2.9600000381469727,2.9700000286102295,917190.0
+2025-05-14,2.9700000286102295,3.059999942779541,2.9700000286102295,3.049999952316284,2236096.0
+2025-05-15,3.049999952316284,3.049999952316284,2.9800000190734863,3.009999990463257,1212515.0
+2025-05-18,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2025-05-19,2.9600000381469727,2.990000009536743,2.950000047683716,2.9800000190734863,560024.0
+2025-05-20,2.9800000190734863,2.990000009536743,2.930000066757202,2.950000047683716,588120.0
+2025-05-21,2.940000057220459,2.9700000286102295,2.9200000762939453,2.950000047683716,378767.0
+2025-05-22,2.940000057220459,2.940000057220459,2.9000000953674316,2.9000000953674316,453998.0
+2025-05-25,2.9200000762939453,2.9200000762939453,2.869999885559082,2.890000104904175,403791.0
+2025-05-26,2.9100000858306885,2.9100000858306885,2.809999942779541,2.8499999046325684,658096.0
+2025-05-27,2.859999895095825,2.869999885559082,2.7699999809265137,2.7899999618530273,1137455.0
+2025-05-28,2.799999952316284,2.8399999141693115,2.799999952316284,2.8299999237060547,616101.0
+2025-05-29,2.8299999237060547,2.8499999046325684,2.7899999618530273,2.809999942779541,763543.0
+2025-06-01,2.799999952316284,2.819999933242798,2.7699999809265137,2.7899999618530273,814664.0
+2025-06-02,2.7899999618530273,2.809999942779541,2.7799999713897705,2.7799999713897705,486538.0
+2025-06-03,2.7799999713897705,2.809999942779541,2.7799999713897705,2.799999952316284,191621.0
+2025-06-04,2.799999952316284,2.8299999237060547,2.7799999713897705,2.7799999713897705,428527.0
+2025-06-11,2.799999952316284,2.8299999237060547,2.799999952316284,2.819999933242798,292463.0
+2025-06-12,2.799999952316284,2.809999942779541,2.7300000190734863,2.7799999713897705,1274015.0
+2025-06-15,2.5799999237060547,2.799999952316284,2.5799999237060547,2.7799999713897705,1744131.0
+2025-06-16,2.759999990463257,2.9100000858306885,2.759999990463257,2.869999885559082,1150908.0
+2025-06-17,2.869999885559082,2.9100000858306885,2.8499999046325684,2.869999885559082,887145.0
+2025-06-18,2.859999895095825,2.859999895095825,2.7799999713897705,2.799999952316284,612510.0
+2025-06-19,2.7799999713897705,2.8399999141693115,2.7799999713897705,2.7799999713897705,335491.0
+2025-06-22,2.7899999618530273,2.8499999046325684,2.7699999809265137,2.7799999713897705,549512.0
+2025-06-23,2.7799999713897705,2.8399999141693115,2.7799999713897705,2.8299999237060547,758464.0
+2025-06-24,2.859999895095825,2.940000057220459,2.859999895095825,2.930000066757202,1807398.0
+2025-06-25,2.930000066757202,3.0299999713897705,2.930000066757202,3.0199999809265137,1455687.0
+2025-06-26,3.0299999713897705,3.0299999713897705,2.9800000190734863,3.0,1242382.0
+2025-06-29,3.009999990463257,3.0899999141693115,3.009999990463257,3.059999942779541,1699263.0
+2025-06-30,3.0799999237060547,3.0799999237060547,2.990000009536743,2.990000009536743,1714649.0
+2025-07-01,2.990000009536743,3.0399999618530273,2.990000009536743,3.009999990463257,1402430.0
+2025-07-02,3.0,3.049999952316284,2.990000009536743,3.0299999713897705,1712822.0
+2025-07-03,3.049999952316284,3.109999895095825,3.009999990463257,3.069999933242798,6680079.0
+2025-07-06,3.0799999237060547,3.130000114440918,3.049999952316284,3.0899999141693115,3631544.0
+2025-07-07,3.0899999141693115,3.0899999141693115,3.0399999618530273,3.069999933242798,2099872.0
+2025-07-08,3.049999952316284,3.0799999237060547,3.0199999809265137,3.0199999809265137,1679679.0
+2025-07-09,3.0199999809265137,3.049999952316284,3.0,3.0399999618530273,976619.0
+2025-07-10,3.0399999618530273,3.049999952316284,3.009999990463257,3.009999990463257,655685.0
+2025-07-13,3.0299999713897705,3.049999952316284,3.009999990463257,3.0299999713897705,1207800.0
+2025-07-14,3.0399999618530273,3.0399999618530273,2.9700000286102295,2.9700000286102295,940904.0
+2025-07-15,2.9800000190734863,2.990000009536743,2.890000104904175,2.9200000762939453,1028583.0
+2025-07-16,2.9000000953674316,2.9600000381469727,2.859999895095825,2.880000114440918,1534112.0
+2025-07-17,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,0.0
+2025-07-20,2.930000066757202,3.0299999713897705,2.9100000858306885,2.990000009536743,4221163.0
+2025-07-21,2.990000009536743,3.0,2.9100000858306885,2.9200000762939453,1358070.0
+2025-07-22,2.9200000762939453,2.950000047683716,2.8499999046325684,2.859999895095825,1259927.0
+2025-07-23,2.859999895095825,2.9100000858306885,2.859999895095825,2.890000104904175,679063.0
+2025-07-24,2.9100000858306885,2.9200000762939453,2.869999885559082,2.880000114440918,1121900.0
+2025-07-27,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.940000057220459,1217914.0
+2025-07-28,2.940000057220459,2.9700000286102295,2.930000066757202,2.950000047683716,858530.0
+2025-07-29,2.950000047683716,2.950000047683716,2.9000000953674316,2.9000000953674316,755391.0
+2025-07-30,2.9000000953674316,2.9200000762939453,2.880000114440918,2.9000000953674316,661741.0
+2025-07-31,2.9000000953674316,3.0199999809265137,2.880000114440918,2.9100000858306885,4458646.0
+2025-08-03,2.9100000858306885,2.950000047683716,2.880000114440918,2.9200000762939453,1300776.0
+2025-08-04,2.9200000762939453,3.0,2.9000000953674316,2.9800000190734863,2214175.0
+2025-08-05,2.990000009536743,2.990000009536743,2.9200000762939453,2.9200000762939453,1223034.0
+2025-08-06,2.930000066757202,2.950000047683716,2.9200000762939453,2.930000066757202,591598.0
+2025-08-07,2.930000066757202,2.9600000381469727,2.930000066757202,2.930000066757202,672342.0
+2025-08-10,2.9200000762939453,2.930000066757202,2.9000000953674316,2.9200000762939453,743589.0
+2025-08-11,2.9200000762939453,2.930000066757202,2.869999885559082,2.890000104904175,585553.0
+2025-08-12,2.890000104904175,2.9000000953674316,2.859999895095825,2.859999895095825,621042.0
+2025-08-13,2.869999885559082,2.9200000762939453,2.859999895095825,2.859999895095825,554141.0
+2025-08-14,2.859999895095825,2.890000104904175,2.859999895095825,2.869999885559082,361806.0
+2025-08-17,2.859999895095825,2.930000066757202,2.859999895095825,2.890000104904175,986233.0
+2025-08-18,2.890000104904175,2.9700000286102295,2.890000104904175,2.950000047683716,2820347.0
+2025-08-19,2.9700000286102295,2.9700000286102295,2.9000000953674316,2.9200000762939453,1129615.0
+2025-08-20,2.930000066757202,2.930000066757202,2.880000114440918,2.890000104904175,895623.0
+2025-08-21,3.009999990463257,3.1700000762939453,2.9700000286102295,2.9800000190734863,30622323.0
+2025-08-24,2.9800000190734863,3.0299999713897705,2.9600000381469727,2.9700000286102295,3682908.0
+2025-08-25,2.9600000381469727,3.0,2.950000047683716,2.9800000190734863,1235077.0
+2025-08-26,2.9700000286102295,2.9800000190734863,2.930000066757202,2.930000066757202,1006184.0
+2025-08-27,2.940000057220459,3.009999990463257,2.930000066757202,2.9700000286102295,2108213.0
+2025-08-28,2.9700000286102295,2.9800000190734863,2.940000057220459,2.940000057220459,1021964.0
+2025-08-31,2.940000057220459,3.009999990463257,2.9200000762939453,2.950000047683716,4797534.0
+2025-09-01,2.9600000381469727,3.0,2.9200000762939453,2.930000066757202,2011639.0
+2025-09-02,2.930000066757202,2.950000047683716,2.869999885559082,2.9000000953674316,2289125.0
+2025-09-03,2.9000000953674316,2.930000066757202,2.880000114440918,2.9000000953674316,1005624.0
+2025-09-04,2.9000000953674316,2.930000066757202,2.890000104904175,2.9100000858306885,1633236.0
diff --git a/data/2001.csv b/data/2001.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e20dad0bd1a53f533c44716f8d4571c6d0edad00
--- /dev/null
+++ b/data/2001.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,27.266225814819336,27.44502067565918,27.176828384399414,27.44502067565918,541990.0
+2010-03-04,27.44502067565918,27.44502067565918,27.44502067565918,27.44502067565918,0.0
+2010-03-07,27.5344181060791,27.89200782775879,27.5344181060791,27.5344181060791,673434.0
+2010-03-08,27.5344181060791,27.98140525817871,27.44502067565918,27.713211059570312,544245.0
+2010-03-09,27.713211059570312,27.713211059570312,27.355623245239258,27.44502067565918,214795.0
+2010-03-10,27.355623245239258,27.355623245239258,26.99803352355957,27.176828384399414,223464.0
+2010-03-11,27.176828384399414,27.44502067565918,26.819238662719727,27.44502067565918,342471.0
+2010-03-14,27.5344181060791,28.785982131958008,27.44502067565918,28.517789840698242,1487000.0
+2010-03-15,28.42839241027832,28.785982131958008,28.249597549438477,28.249597549438477,658075.0
+2010-03-16,28.249597549438477,28.249597549438477,27.89200782775879,27.98140525817871,282271.0
+2010-03-17,27.98140525817871,27.98140525817871,27.98140525817871,27.98140525817871,0.0
+2010-03-18,28.160200119018555,28.42839241027832,28.160200119018555,28.160200119018555,314422.0
+2010-03-21,28.249597549438477,28.3389949798584,28.070802688598633,28.070802688598633,184428.0
+2010-03-22,28.160200119018555,28.42839241027832,27.98140525817871,28.3389949798584,426972.0
+2010-03-23,28.3389949798584,28.3389949798584,28.070802688598633,28.249597549438477,282993.0
+2010-03-24,28.249597549438477,28.517789840698242,28.160200119018555,28.3389949798584,373821.0
+2010-03-25,28.3389949798584,28.42839241027832,28.070802688598633,28.160200119018555,445403.0
+2010-03-28,28.249597549438477,28.249597549438477,27.98140525817871,28.070802688598633,238501.0
+2010-03-29,28.070802688598633,28.070802688598633,28.070802688598633,28.070802688598633,0.0
+2010-03-30,28.070802688598633,28.070802688598633,28.070802688598633,28.070802688598633,0.0
+2010-03-31,27.89200782775879,27.98140525817871,27.713211059570312,27.89200782775879,342471.0
+2010-04-01,27.802610397338867,27.802610397338867,27.623815536499023,27.713211059570312,201605.0
+2010-04-04,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
+2010-04-05,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
+2010-04-06,27.5344181060791,27.5344181060791,27.266225814819336,27.5344181060791,251466.0
+2010-04-07,27.5344181060791,27.623815536499023,27.266225814819336,27.355623245239258,193237.0
+2010-04-08,27.266225814819336,27.355623245239258,27.08742904663086,27.176828384399414,397877.0
+2010-04-11,27.355623245239258,27.89200782775879,27.266225814819336,27.802610397338867,779106.0
+2010-04-12,27.89200782775879,28.42839241027832,27.802610397338867,28.42839241027832,2464924.0
+2010-04-13,28.517789840698242,28.96477699279785,28.42839241027832,28.607187271118164,2516755.0
+2010-04-14,28.607187271118164,29.85875129699707,28.607187271118164,29.41176414489746,3600850.0
+2010-04-15,29.679956436157227,29.948148727416992,28.96477699279785,28.96477699279785,4193247.0
+2010-04-18,28.87537956237793,30.037546157836914,28.607187271118164,29.590559005737305,3743259.0
+2010-04-19,30.037546157836914,30.216341018676758,28.87537956237793,29.32236671447754,4532262.0
+2010-04-20,29.32236671447754,29.85875129699707,29.054174423217773,29.41176414489746,3121583.0
+2010-04-21,29.679956436157227,30.3951358795166,28.785982131958008,29.232969284057617,10275035.0
+2010-04-22,29.32236671447754,29.501161575317383,28.87537956237793,29.143571853637695,2435154.0
+2010-04-25,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
+2010-04-26,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
+2010-04-27,30.3951358795166,30.484533309936523,29.679956436157227,29.85875129699707,3523660.0
+2010-04-28,29.590559005737305,29.76935386657715,29.41176414489746,29.590559005737305,1539474.0
+2010-04-29,29.143571853637695,29.41176414489746,28.96477699279785,29.32236671447754,2002753.0
+2010-05-02,29.32236671447754,29.32236671447754,29.32236671447754,29.32236671447754,0.0
+2010-05-03,29.948148727416992,30.484533309936523,29.76935386657715,30.037546157836914,3172162.0
+2010-05-04,30.037546157836914,30.126943588256836,29.41176414489746,29.76935386657715,2177800.0
+2010-05-05,29.948148727416992,30.126943588256836,29.501161575317383,29.501161575317383,1599358.0
+2010-05-06,29.143571853637695,29.501161575317383,28.96477699279785,29.143571853637695,1203823.0
+2010-05-09,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
+2010-05-10,26.99803352355957,28.96477699279785,26.99803352355957,28.696584701538086,1660009.0
+2010-05-11,29.143571853637695,29.41176414489746,28.87537956237793,29.232969284057617,1539573.0
+2010-05-12,28.87537956237793,28.96477699279785,28.517789840698242,28.517789840698242,762325.0
+2010-05-13,28.607187271118164,28.785982131958008,28.160200119018555,28.517789840698242,1186543.0
+2010-05-16,27.623815536499023,27.713211059570312,27.355623245239258,27.713211059570312,1034819.0
+2010-05-17,27.713211059570312,27.98140525817871,26.99803352355957,27.713211059570312,1199883.0
+2010-05-18,27.44502067565918,27.713211059570312,27.266225814819336,27.623815536499023,905780.0
+2010-05-19,27.713211059570312,27.89200782775879,27.5344181060791,27.623815536499023,995893.0
+2010-05-20,27.176828384399414,27.176828384399414,26.372251510620117,26.46164894104004,1173917.0
+2010-05-23,26.01466178894043,26.193456649780273,25.567672729492188,26.01466178894043,982421.0
+2010-05-24,26.282852172851562,26.282852172851562,25.74646759033203,25.835866928100586,628412.0
+2010-05-25,26.01466178894043,26.10405731201172,24.941890716552734,25.299480438232422,666652.0
+2010-05-26,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
+2010-05-27,23.511531829833984,23.869121551513672,22.975147247314453,23.33273696899414,2920517.0
+2010-05-30,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
+2010-05-31,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
+2010-06-01,24.31610870361328,24.494903564453125,24.137313842773438,24.405506134033203,792129.0
+2010-06-02,24.137313842773438,24.22671127319336,23.77972412109375,23.958518981933594,552446.0
+2010-06-03,23.77972412109375,24.22671127319336,23.77972412109375,23.958518981933594,736657.0
+2010-06-06,23.064544677734375,23.958518981933594,22.88574981689453,23.869121551513672,796852.0
+2010-06-07,23.958518981933594,24.852493286132812,23.511531829833984,24.494903564453125,851229.0
+2010-06-08,24.31610870361328,25.925262451171875,24.047916412353516,25.299480438232422,1591767.0
+2010-06-09,25.120685577392578,25.299480438232422,24.941890716552734,25.031288146972656,519959.0
+2010-06-10,25.299480438232422,25.478275299072266,25.031288146972656,25.299480438232422,763099.0
+2010-06-13,25.835866928100586,26.10405731201172,25.65707015991211,25.925262451171875,1592372.0
+2010-06-14,25.835866928100586,25.835866928100586,25.299480438232422,25.388877868652344,987814.0
+2010-06-15,25.567672729492188,25.65707015991211,25.478275299072266,25.65707015991211,489153.0
+2010-06-16,25.478275299072266,25.567672729492188,25.388877868652344,25.478275299072266,238873.0
+2010-06-17,25.835866928100586,25.925262451171875,25.388877868652344,25.478275299072266,780117.0
+2010-06-20,25.567672729492188,25.74646759033203,25.478275299072266,25.478275299072266,455200.0
+2010-06-21,25.478275299072266,25.835866928100586,25.299480438232422,25.835866928100586,1054821.0
+2010-06-22,26.01466178894043,26.10405731201172,25.835866928100586,25.925262451171875,1049029.0
+2010-06-23,25.74646759033203,26.10405731201172,25.65707015991211,25.74646759033203,1030362.0
+2010-06-24,25.65707015991211,26.10405731201172,25.65707015991211,25.835866928100586,1326972.0
+2010-06-27,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
+2010-06-28,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
+2010-06-29,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
+2010-06-30,26.01466178894043,26.99803352355957,25.65707015991211,25.835866928100586,4210799.0
+2010-07-01,25.74646759033203,26.819238662719727,25.388877868652344,25.835866928100586,2374417.0
+2010-07-04,25.835866928100586,25.835866928100586,24.941890716552734,25.567672729492188,748279.0
+2010-07-05,25.65707015991211,25.835866928100586,25.388877868652344,25.567672729492188,287062.0
+2010-07-06,25.567672729492188,25.835866928100586,25.031288146972656,25.388877868652344,1385909.0
+2010-07-07,25.567672729492188,25.65707015991211,25.388877868652344,25.65707015991211,698371.0
+2010-07-08,25.388877868652344,25.478275299072266,25.299480438232422,25.388877868652344,350637.0
+2010-07-11,25.925262451171875,26.01466178894043,25.74646759033203,25.74646759033203,707367.0
+2010-07-12,25.74646759033203,25.925262451171875,25.65707015991211,25.835866928100586,468516.0
+2010-07-13,25.74646759033203,25.74646759033203,25.567672729492188,25.65707015991211,225429.0
+2010-07-14,25.65707015991211,25.65707015991211,25.65707015991211,25.65707015991211,0.0
+2010-07-15,25.925262451171875,26.01466178894043,25.567672729492188,25.567672729492188,306358.0
+2010-07-18,24.941890716552734,25.478275299072266,24.76309585571289,25.210084915161133,478175.0
+2010-07-19,25.210084915161133,25.299480438232422,24.941890716552734,24.941890716552734,269434.0
+2010-07-20,24.852493286132812,25.120685577392578,24.76309585571289,25.031288146972656,339585.0
+2010-07-21,25.120685577392578,25.120685577392578,24.31610870361328,24.31610870361328,392322.0
+2010-07-22,24.405506134033203,24.405506134033203,23.422134399414062,23.869121551513672,530479.0
+2010-07-25,24.31610870361328,24.494903564453125,24.137313842773438,24.31610870361328,275537.0
+2010-07-26,24.22671127319336,24.31610870361328,24.047916412353516,24.22671127319336,152457.0
+2010-07-27,24.047916412353516,24.76309585571289,24.047916412353516,24.31610870361328,313406.0
+2010-07-28,24.67369842529297,24.852493286132812,24.405506134033203,24.76309585571289,278936.0
+2010-07-29,24.584300994873047,24.76309585571289,24.584300994873047,24.67369842529297,313146.0
+2010-08-01,24.76309585571289,24.941890716552734,24.584300994873047,24.76309585571289,433374.0
+2010-08-02,24.852493286132812,25.210084915161133,24.852493286132812,25.120685577392578,1155736.0
+2010-08-03,25.210084915161133,25.478275299072266,25.120685577392578,25.210084915161133,1373740.0
+2010-08-04,25.478275299072266,26.10405731201172,25.299480438232422,25.299480438232422,2128056.0
+2010-08-05,25.388877868652344,25.65707015991211,25.031288146972656,25.120685577392578,1066047.0
+2010-08-08,25.031288146972656,25.567672729492188,25.031288146972656,25.388877868652344,861805.0
+2010-08-09,25.478275299072266,26.193456649780273,25.388877868652344,25.567672729492188,2608255.0
+2010-08-10,25.65707015991211,25.835866928100586,25.478275299072266,25.65707015991211,690248.0
+2010-08-11,25.65707015991211,25.65707015991211,25.210084915161133,25.210084915161133,664401.0
+2010-08-12,25.120685577392578,25.120685577392578,24.494903564453125,24.67369842529297,382609.0
+2010-08-15,24.22671127319336,24.405506134033203,24.047916412353516,24.31610870361328,359084.0
+2010-08-16,24.31610870361328,24.852493286132812,24.31610870361328,24.67369842529297,263136.0
+2010-08-17,24.494903564453125,24.852493286132812,24.405506134033203,24.494903564453125,291726.0
+2010-08-18,24.494903564453125,24.76309585571289,24.494903564453125,24.67369842529297,284470.0
+2010-08-19,24.67369842529297,24.67369842529297,24.137313842773438,24.22671127319336,234583.0
+2010-08-22,23.958518981933594,23.958518981933594,23.422134399414062,23.690326690673828,349272.0
+2010-08-23,23.958518981933594,23.958518981933594,23.690326690673828,23.869121551513672,223455.0
+2010-08-24,23.958518981933594,24.137313842773438,23.869121551513672,24.137313842773438,136234.0
+2010-08-25,23.958518981933594,23.958518981933594,23.511531829833984,23.511531829833984,420251.0
+2010-08-26,23.33273696899414,23.600929260253906,23.33273696899414,23.600929260253906,186546.0
+2010-08-29,24.137313842773438,24.137313842773438,23.77972412109375,23.77972412109375,151690.0
+2010-08-30,23.869121551513672,23.869121551513672,23.600929260253906,23.77972412109375,106869.0
+2010-08-31,23.77972412109375,23.77972412109375,23.600929260253906,23.600929260253906,159054.0
+2010-09-01,23.511531829833984,23.690326690673828,23.422134399414062,23.600929260253906,126336.0
+2010-09-02,23.690326690673828,24.047916412353516,23.690326690673828,24.047916412353516,376851.0
+2010-09-05,24.31610870361328,24.584300994873047,24.31610870361328,24.584300994873047,407186.0
+2010-09-06,24.584300994873047,24.67369842529297,24.405506134033203,24.494903564453125,344849.0
+2010-09-07,24.494903564453125,25.120685577392578,24.494903564453125,24.76309585571289,1130150.0
+2010-09-09,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
+2010-09-12,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
+2010-09-14,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
+2010-09-15,25.388877868652344,27.176828384399414,25.210084915161133,27.176828384399414,2299006.0
+2010-09-16,27.176828384399414,27.176828384399414,26.46164894104004,26.640443801879883,1202185.0
+2010-09-19,26.640443801879883,27.5344181060791,26.551044464111328,27.266225814819336,1480898.0
+2010-09-20,27.44502067565918,27.44502067565918,26.282852172851562,26.282852172851562,965156.0
+2010-09-21,26.372251510620117,26.99803352355957,26.282852172851562,26.819238662719727,1440787.0
+2010-09-22,26.908634185791016,27.08742904663086,26.640443801879883,26.729839324951172,916937.0
+2010-09-26,27.176828384399414,27.176828384399414,26.819238662719727,26.908634185791016,1803611.0
+2010-09-27,26.819238662719727,27.98140525817871,26.819238662719727,27.713211059570312,3814888.0
+2010-09-28,27.713211059570312,27.98140525817871,27.44502067565918,27.713211059570312,1400536.0
+2010-09-29,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
+2010-09-30,27.44502067565918,27.713211059570312,27.176828384399414,27.176828384399414,1739387.0
+2010-10-03,27.355623245239258,27.623815536499023,27.266225814819336,27.5344181060791,675971.0
+2010-10-04,27.5344181060791,27.98140525817871,27.176828384399414,27.98140525817871,1530309.0
+2010-10-05,27.89200782775879,28.607187271118164,27.713211059570312,28.070802688598633,2082858.0
+2010-10-06,27.98140525817871,28.607187271118164,27.89200782775879,28.517789840698242,1851694.0
+2010-10-07,28.696584701538086,28.696584701538086,28.249597549438477,28.42839241027832,1767757.0
+2010-10-10,28.517789840698242,28.607187271118164,27.89200782775879,27.89200782775879,1315843.0
+2010-10-11,27.89200782775879,29.501161575317383,27.89200782775879,29.41176414489746,2590727.0
+2010-10-12,29.32236671447754,29.41176414489746,28.3389949798584,28.3389949798584,2213876.0
+2010-10-13,28.249597549438477,28.87537956237793,28.160200119018555,28.607187271118164,1702841.0
+2010-10-14,28.249597549438477,28.517789840698242,27.98140525817871,28.070802688598633,1239889.0
+2010-10-17,25.299480438232422,25.567672729492188,25.299480438232422,25.299480438232422,1898046.0
+2010-10-18,24.941890716552734,25.210084915161133,24.405506134033203,25.031288146972656,2537931.0
+2010-10-19,25.120685577392578,25.210084915161133,24.76309585571289,24.852493286132812,1656876.0
+2010-10-20,25.031288146972656,25.299480438232422,24.76309585571289,24.941890716552734,1443608.0
+2010-10-21,24.852493286132812,24.941890716552734,24.31610870361328,24.584300994873047,1037494.0
+2010-10-24,24.584300994873047,25.299480438232422,24.137313842773438,24.941890716552734,1640356.0
+2010-10-25,25.031288146972656,25.65707015991211,25.031288146972656,25.478275299072266,1228122.0
+2010-10-26,25.65707015991211,25.74646759033203,25.388877868652344,25.478275299072266,668081.0
+2010-10-27,25.478275299072266,25.567672729492188,24.941890716552734,24.941890716552734,2576871.0
+2010-10-28,25.031288146972656,25.031288146972656,24.494903564453125,24.584300994873047,1749965.0
+2010-10-31,24.76309585571289,25.031288146972656,24.584300994873047,25.031288146972656,2354730.0
+2010-11-01,25.210084915161133,25.925262451171875,25.210084915161133,25.835866928100586,3797949.0
+2010-11-02,25.74646759033203,25.835866928100586,25.299480438232422,25.567672729492188,1203118.0
+2010-11-03,25.74646759033203,26.01466178894043,25.478275299072266,25.65707015991211,1711325.0
+2010-11-04,25.65707015991211,25.65707015991211,25.65707015991211,25.65707015991211,0.0
+2010-11-07,26.372251510620117,26.46164894104004,26.193456649780273,26.372251510620117,1442509.0
+2010-11-08,26.282852172851562,26.640443801879883,26.282852172851562,26.282852172851562,1564895.0
+2010-11-09,26.193456649780273,26.640443801879883,26.193456649780273,26.372251510620117,933703.0
+2010-11-10,26.46164894104004,26.819238662719727,26.282852172851562,26.729839324951172,2460143.0
+2010-11-11,,,,,
+2010-11-14,26.729839324951172,26.729839324951172,26.729839324951172,26.729839324951172,0.0
+2010-11-18,26.729839324951172,26.729839324951172,26.729839324951172,26.729839324951172,0.0
+2010-11-21,27.08742904663086,27.5344181060791,26.908634185791016,27.08742904663086,1347028.0
+2010-11-22,26.99803352355957,27.5344181060791,26.99803352355957,27.176828384399414,1818199.0
+2010-11-23,27.08742904663086,27.08742904663086,26.551044464111328,26.819238662719727,926920.0
+2010-11-24,26.640443801879883,26.908634185791016,26.46164894104004,26.908634185791016,647562.0
+2010-11-25,,,,,
+2010-11-28,26.729839324951172,26.908634185791016,26.551044464111328,26.640443801879883,761027.0
+2010-11-29,26.729839324951172,26.908634185791016,26.551044464111328,26.640443801879883,559160.0
+2010-11-30,26.551044464111328,26.908634185791016,26.551044464111328,26.729839324951172,790623.0
+2010-12-01,26.640443801879883,26.99803352355957,26.640443801879883,26.908634185791016,1182509.0
+2010-12-02,,,,,
+2010-12-05,27.266225814819336,27.266225814819336,26.99803352355957,27.266225814819336,1035478.0
+2010-12-06,27.176828384399414,27.713211059570312,27.08742904663086,27.713211059570312,1235368.0
+2010-12-07,,,,,
+2010-12-08,28.249597549438477,28.249597549438477,27.98140525817871,28.160200119018555,1198251.0
+2010-12-09,28.160200119018555,28.160200119018555,28.160200119018555,28.160200119018555,0.0
+2010-12-12,28.607187271118164,29.32236671447754,28.607187271118164,28.96477699279785,2434846.0
+2010-12-13,28.96477699279785,29.76935386657715,28.96477699279785,29.590559005737305,3717093.0
+2010-12-14,29.41176414489746,29.590559005737305,29.232969284057617,29.32236671447754,1294077.0
+2010-12-15,29.232969284057617,29.679956436157227,28.696584701538086,29.054174423217773,2831178.0
+2010-12-16,,,,,
+2010-12-19,28.96477699279785,29.590559005737305,28.607187271118164,29.32236671447754,2757328.0
+2010-12-20,29.501161575317383,30.037546157836914,29.41176414489746,29.76935386657715,3583106.0
+2010-12-21,29.948148727416992,30.037546157836914,29.232969284057617,29.590559005737305,3965093.0
+2010-12-22,29.501161575317383,29.590559005737305,29.143571853637695,29.32236671447754,1687651.0
+2010-12-23,29.32236671447754,29.32236671447754,29.32236671447754,29.32236671447754,0.0
+2010-12-26,29.232969284057617,29.32236671447754,29.054174423217773,29.143571853637695,1284429.0
+2010-12-27,29.054174423217773,29.054174423217773,28.42839241027832,28.42839241027832,1509145.0
+2010-12-28,28.3389949798584,28.696584701538086,28.160200119018555,28.696584701538086,2076446.0
+2010-12-29,28.696584701538086,29.143571853637695,28.517789840698242,28.87537956237793,2186204.0
+2010-12-30,,,,,
+2011-01-02,28.785982131958008,28.785982131958008,28.517789840698242,28.696584701538086,1163794.0
+2011-01-03,28.607187271118164,28.96477699279785,28.607187271118164,28.785982131958008,1483477.0
+2011-01-04,28.87537956237793,28.96477699279785,28.607187271118164,28.696584701538086,1970835.0
+2011-01-05,28.696584701538086,28.696584701538086,28.42839241027832,28.607187271118164,1718320.0
+2011-01-06,16.0,16.0,16.0,16.0,0.0
+2011-01-09,28.785982131958008,29.232969284057617,28.696584701538086,28.785982131958008,2971381.0
+2011-01-10,28.785982131958008,28.87537956237793,28.3389949798584,28.3389949798584,1828424.0
+2011-01-11,28.517789840698242,28.785982131958008,28.3389949798584,28.696584701538086,1547831.0
+2011-01-12,28.785982131958008,28.87537956237793,28.42839241027832,28.517789840698242,3152070.0
+2011-01-13,,,,,
+2011-01-16,28.517789840698242,28.517789840698242,27.98140525817871,28.249597549438477,1597021.0
+2011-01-17,28.160200119018555,28.160200119018555,27.802610397338867,27.89200782775879,850545.0
+2011-01-18,27.802610397338867,27.802610397338867,26.99803352355957,27.5344181060791,1388802.0
+2011-01-19,27.176828384399414,27.266225814819336,26.908634185791016,27.08742904663086,1517585.0
+2011-01-20,,,,,
+2011-01-23,26.729839324951172,27.266225814819336,26.640443801879883,27.266225814819336,1087731.0
+2011-01-24,27.266225814819336,27.623815536499023,27.266225814819336,27.5344181060791,1274158.0
+2011-01-25,27.44502067565918,27.98140525817871,27.44502067565918,27.713211059570312,1439506.0
+2011-01-26,27.713211059570312,27.802610397338867,27.44502067565918,27.623815536499023,828219.0
+2011-01-27,,,,,
+2011-01-30,24.76309585571289,25.925262451171875,24.76309585571289,25.567672729492188,1525579.0
+2011-01-31,25.74646759033203,25.835866928100586,24.941890716552734,25.388877868652344,1126833.0
+2011-02-01,25.388877868652344,25.65707015991211,25.299480438232422,25.388877868652344,542098.0
+2011-02-02,25.925262451171875,26.10405731201172,25.74646759033203,25.835866928100586,1174451.0
+2011-02-03,,,,,
+2011-02-06,26.10405731201172,26.819238662719727,26.10405731201172,26.551044464111328,1211024.0
+2011-02-07,26.640443801879883,26.908634185791016,26.551044464111328,26.640443801879883,839715.0
+2011-02-08,26.819238662719727,26.908634185791016,26.551044464111328,26.729839324951172,697053.0
+2011-02-09,26.729839324951172,26.819238662719727,26.551044464111328,26.640443801879883,853956.0
+2011-02-10,,,,,
+2011-02-13,26.819238662719727,26.99803352355957,26.551044464111328,26.729839324951172,822668.0
+2011-02-14,26.729839324951172,26.819238662719727,26.46164894104004,26.729839324951172,732355.0
+2011-02-15,26.640443801879883,26.99803352355957,26.551044464111328,26.819238662719727,689628.0
+2011-02-16,26.729839324951172,26.729839324951172,26.01466178894043,26.193456649780273,1402154.0
+2011-02-17,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
+2011-02-20,25.567672729492188,26.10405731201172,25.478275299072266,25.567672729492188,647933.0
+2011-02-21,25.74646759033203,25.74646759033203,25.299480438232422,25.388877868652344,576646.0
+2011-02-22,25.388877868652344,25.388877868652344,24.941890716552734,25.299480438232422,800881.0
+2011-02-23,25.388877868652344,25.567672729492188,24.941890716552734,25.031288146972656,751728.0
+2011-02-24,25.031288146972656,25.031288146972656,25.031288146972656,25.031288146972656,0.0
+2011-02-27,25.210084915161133,25.210084915161133,23.153942108154297,23.422134399414062,1028812.0
+2011-02-28,23.24333953857422,23.600929260253906,21.902376174926758,22.79635238647461,1552791.0
+2011-03-01,23.153942108154297,23.153942108154297,20.561416625976562,20.561416625976562,1893085.0
+2011-03-02,19.846235275268555,19.935632705688477,18.59467124938965,19.399248123168945,2393761.0
+2011-03-03,19.399248123168945,19.399248123168945,19.399248123168945,19.399248123168945,0.0
+2011-03-06,21.45539093017578,21.81298065185547,20.203826904296875,20.919004440307617,2398033.0
+2011-03-07,21.09779930114746,21.36599349975586,20.203826904296875,21.36599349975586,2243097.0
+2011-03-08,21.187198638916016,21.991775512695312,21.008403778076172,21.544788360595703,4564612.0
+2011-03-09,21.544788360595703,21.723583221435547,21.276594161987305,21.45539093017578,2086226.0
+2011-03-10,,,,,
+2011-03-13,23.153942108154297,24.047916412353516,22.88574981689453,23.24333953857422,3746350.0
+2011-03-14,22.438762664794922,23.422134399414062,22.349365234375,22.975147247314453,2453094.0
+2011-03-15,22.528160095214844,22.528160095214844,21.634185791015625,21.723583221435547,2380320.0
+2011-03-16,22.081172943115234,22.349365234375,21.902376174926758,22.081172943115234,1667415.0
+2011-03-17,,,,,
+2011-03-20,23.24333953857422,23.690326690673828,22.975147247314453,23.153942108154297,2034791.0
+2011-03-21,,,,,
+2011-03-22,23.422134399414062,23.422134399414062,23.064544677734375,23.24333953857422,1395097.0
+2011-03-23,23.153942108154297,23.33273696899414,22.975147247314453,23.153942108154297,1025196.0
+2011-03-24,23.153942108154297,23.153942108154297,23.153942108154297,23.153942108154297,0.0
+2011-03-27,23.958518981933594,24.405506134033203,23.77972412109375,24.047916412353516,3200734.0
+2011-03-28,23.958518981933594,24.494903564453125,23.869121551513672,24.137313842773438,3340578.0
+2011-03-29,24.137313842773438,24.405506134033203,24.047916412353516,24.31610870361328,1713852.0
+2011-03-30,24.494903564453125,24.941890716552734,24.22671127319336,24.941890716552734,3510391.0
+2011-03-31,,,,,
+2011-04-03,25.210084915161133,25.210084915161133,24.852493286132812,25.031288146972656,1497304.0
+2011-04-04,25.120685577392578,25.120685577392578,24.76309585571289,24.852493286132812,1288970.0
+2011-04-05,25.031288146972656,25.478275299072266,24.76309585571289,24.76309585571289,3659372.0
+2011-04-06,25.031288146972656,25.120685577392578,24.76309585571289,25.120685577392578,2247981.0
+2011-04-07,,,,,
+2011-04-10,25.120685577392578,25.120685577392578,25.120685577392578,25.120685577392578,0.0
+2011-04-11,25.210084915161133,25.299480438232422,25.031288146972656,25.120685577392578,1201341.0
+2011-04-12,25.120685577392578,25.120685577392578,24.852493286132812,24.941890716552734,921035.0
+2011-04-13,24.76309585571289,25.031288146972656,24.76309585571289,25.031288146972656,782577.0
+2011-04-14,25.031288146972656,25.031288146972656,25.031288146972656,25.031288146972656,0.0
+2011-04-17,24.852493286132812,24.941890716552734,24.584300994873047,24.67369842529297,716321.0
+2011-04-18,24.67369842529297,24.76309585571289,24.31610870361328,24.494903564453125,491976.0
+2011-04-19,24.852493286132812,24.941890716552734,24.047916412353516,24.137313842773438,1208194.0
+2011-04-20,24.137313842773438,24.405506134033203,23.958518981933594,24.405506134033203,647519.0
+2011-04-21,,,,,
+2011-04-24,24.852493286132812,24.941890716552734,24.67369842529297,24.852493286132812,953122.0
+2011-04-25,24.941890716552734,25.031288146972656,24.76309585571289,25.031288146972656,1422559.0
+2011-04-26,25.031288146972656,25.210084915161133,24.852493286132812,25.031288146972656,1394382.0
+2011-04-27,25.031288146972656,25.120685577392578,24.852493286132812,25.031288146972656,1560021.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,24.941890716552734,25.120685577392578,24.852493286132812,25.031288146972656,1034842.0
+2011-05-03,25.031288146972656,25.120685577392578,24.852493286132812,24.941890716552734,918165.0
+2011-05-04,24.941890716552734,24.941890716552734,24.852493286132812,24.941890716552734,513334.0
+2011-05-05,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
+2011-05-08,24.67369842529297,24.852493286132812,24.584300994873047,24.76309585571289,749797.0
+2011-05-09,24.852493286132812,25.031288146972656,24.852493286132812,24.941890716552734,791795.0
+2011-05-10,24.941890716552734,25.74646759033203,24.941890716552734,25.388877868652344,4522981.0
+2011-05-11,25.478275299072266,25.65707015991211,25.120685577392578,25.210084915161133,1980476.0
+2011-05-12,,,,,
+2011-05-15,25.210084915161133,25.299480438232422,24.852493286132812,24.852493286132812,1044838.0
+2011-05-16,24.852493286132812,25.031288146972656,24.76309585571289,24.76309585571289,669757.0
+2011-05-17,24.852493286132812,25.120685577392578,24.67369842529297,24.852493286132812,1148583.0
+2011-05-18,24.941890716552734,25.031288146972656,24.852493286132812,24.852493286132812,600197.0
+2011-05-19,,,,,
+2011-05-22,25.835866928100586,26.01466178894043,25.299480438232422,25.65707015991211,4038276.0
+2011-05-23,25.388877868652344,25.567672729492188,25.210084915161133,25.299480438232422,1527172.0
+2011-05-24,25.299480438232422,25.478275299072266,25.120685577392578,25.299480438232422,1409910.0
+2011-05-25,24.941890716552734,25.210084915161133,24.941890716552734,25.031288146972656,945500.0
+2011-05-26,,,,,
+2011-05-29,25.388877868652344,25.478275299072266,25.210084915161133,25.388877868652344,1159752.0
+2011-05-30,25.388877868652344,25.478275299072266,25.299480438232422,25.299480438232422,636420.0
+2011-05-31,25.388877868652344,26.46164894104004,25.388877868652344,25.925262451171875,9017253.0
+2011-06-01,25.925262451171875,26.10405731201172,25.567672729492188,25.835866928100586,2149204.0
+2011-06-02,,,,,
+2011-06-05,25.567672729492188,25.65707015991211,25.388877868652344,25.567672729492188,1347949.0
+2011-06-06,25.65707015991211,25.925262451171875,25.567672729492188,25.74646759033203,2249652.0
+2011-06-07,25.835866928100586,26.282852172851562,25.388877868652344,25.567672729492188,3728033.0
+2011-06-08,25.567672729492188,26.372251510620117,25.388877868652344,25.478275299072266,6705439.0
+2011-06-09,,,,,
+2011-06-12,25.388877868652344,25.567672729492188,25.120685577392578,25.210084915161133,1267677.0
+2011-06-13,25.299480438232422,25.388877868652344,25.031288146972656,25.120685577392578,1178059.0
+2011-06-14,25.210084915161133,25.299480438232422,24.941890716552734,25.031288146972656,758174.0
+2011-06-15,25.120685577392578,25.210084915161133,24.941890716552734,24.941890716552734,550687.0
+2011-06-16,,,,,
+2011-06-19,24.852493286132812,24.941890716552734,24.494903564453125,24.584300994873047,485136.0
+2011-06-20,24.494903564453125,24.494903564453125,23.869121551513672,24.047916412353516,1182317.0
+2011-06-21,24.31610870361328,24.405506134033203,24.137313842773438,24.22671127319336,869577.0
+2011-06-22,24.31610870361328,24.405506134033203,24.047916412353516,24.22671127319336,576879.0
+2011-06-23,,,,,
+2011-06-26,24.494903564453125,24.67369842529297,24.405506134033203,24.584300994873047,835338.0
+2011-06-27,24.584300994873047,24.584300994873047,24.405506134033203,24.494903564453125,411243.0
+2011-06-28,24.584300994873047,24.941890716552734,24.494903564453125,24.67369842529297,1502289.0
+2011-06-29,24.76309585571289,24.852493286132812,24.67369842529297,24.852493286132812,537425.0
+2011-06-30,,,,,
+2011-07-03,25.031288146972656,25.031288146972656,24.852493286132812,24.941890716552734,286022.0
+2011-07-04,24.852493286132812,24.852493286132812,24.67369842529297,24.67369842529297,306698.0
+2011-07-05,24.76309585571289,24.76309585571289,24.584300994873047,24.67369842529297,191343.0
+2011-07-06,24.67369842529297,24.67369842529297,24.31610870361328,24.494903564453125,297149.0
+2011-07-07,,,,,
+2011-07-10,24.584300994873047,24.67369842529297,24.405506134033203,24.405506134033203,387889.0
+2011-07-11,24.494903564453125,24.584300994873047,24.22671127319336,24.31610870361328,441896.0
+2011-07-12,24.137313842773438,24.137313842773438,23.77972412109375,24.047916412353516,395890.0
+2011-07-13,23.958518981933594,24.137313842773438,23.77972412109375,24.047916412353516,293408.0
+2011-07-14,,,,,
+2011-07-17,24.047916412353516,24.047916412353516,23.600929260253906,23.690326690673828,317291.0
+2011-07-18,23.600929260253906,23.600929260253906,23.153942108154297,23.153942108154297,284204.0
+2011-07-19,23.24333953857422,23.24333953857422,23.153942108154297,23.153942108154297,235323.0
+2011-07-20,23.24333953857422,23.33273696899414,23.153942108154297,23.33273696899414,378554.0
+2011-07-21,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
+2011-07-24,23.422134399414062,23.422134399414062,23.24333953857422,23.24333953857422,208344.0
+2011-07-25,23.24333953857422,23.24333953857422,22.88574981689453,23.064544677734375,235913.0
+2011-07-26,23.064544677734375,23.24333953857422,22.975147247314453,23.064544677734375,314167.0
+2011-07-27,23.064544677734375,23.064544677734375,22.88574981689453,22.975147247314453,234263.0
+2011-07-28,,,,,
+2011-07-31,22.259967803955078,22.617557525634766,22.259967803955078,22.438762664794922,268988.0
+2011-08-01,22.706954956054688,22.975147247314453,22.617557525634766,22.88574981689453,309431.0
+2011-08-02,22.706954956054688,22.706954956054688,22.528160095214844,22.706954956054688,229520.0
+2011-08-03,22.349365234375,22.528160095214844,22.349365234375,22.438762664794922,84257.0
+2011-08-04,,,,,
+2011-08-07,20.38262176513672,20.472017288208008,19.66744041442871,20.0250301361084,1404603.0
+2011-08-08,20.0250301361084,20.11442756652832,19.66744041442871,19.935632705688477,673537.0
+2011-08-09,18.59467124938965,20.65081214904785,18.058286666870117,20.293222427368164,1016243.0
+2011-08-10,20.740209579467773,21.276594161987305,20.65081214904785,20.829608917236328,1239083.0
+2011-08-11,,,,,
+2011-08-14,21.09779930114746,21.187198638916016,20.740209579467773,20.829608917236328,343458.0
+2011-08-15,21.09779930114746,21.09779930114746,20.740209579467773,20.829608917236328,186897.0
+2011-08-16,21.008403778076172,21.008403778076172,20.561416625976562,20.561416625976562,161323.0
+2011-08-17,20.561416625976562,20.65081214904785,20.472017288208008,20.561416625976562,125739.0
+2011-08-18,,,,,
+2011-08-21,19.756837844848633,19.935632705688477,19.756837844848633,19.846235275268555,143445.0
+2011-08-22,19.935632705688477,20.0250301361084,19.57804298400879,19.756837844848633,821462.0
+2011-08-23,19.756837844848633,19.846235275268555,19.57804298400879,19.66744041442871,342331.0
+2011-08-24,19.756837844848633,19.935632705688477,19.66744041442871,19.66744041442871,385677.0
+2011-08-25,,,,,
+2011-08-28,19.66744041442871,19.66744041442871,19.66744041442871,19.66744041442871,0.0
+2011-09-01,19.66744041442871,19.66744041442871,19.66744041442871,19.66744041442871,0.0
+2011-09-04,20.203826904296875,20.740209579467773,20.11442756652832,20.65081214904785,967840.0
+2011-09-05,20.472017288208008,20.65081214904785,20.203826904296875,20.293222427368164,591474.0
+2011-09-06,20.203826904296875,20.38262176513672,20.11442756652832,20.203826904296875,384410.0
+2011-09-07,20.293222427368164,20.561416625976562,20.293222427368164,20.38262176513672,642922.0
+2011-09-08,,,,,
+2011-09-11,20.293222427368164,20.472017288208008,20.203826904296875,20.38262176513672,660621.0
+2011-09-12,20.203826904296875,20.203826904296875,19.846235275268555,20.0250301361084,597397.0
+2011-09-13,20.11442756652832,20.203826904296875,20.0250301361084,20.11442756652832,453754.0
+2011-09-14,20.203826904296875,20.293222427368164,20.11442756652832,20.293222427368164,277667.0
+2011-09-15,,,,,
+2011-09-18,20.919004440307617,20.919004440307617,20.561416625976562,20.65081214904785,788187.0
+2011-09-19,20.472017288208008,20.65081214904785,20.38262176513672,20.561416625976562,474967.0
+2011-09-20,20.65081214904785,20.740209579467773,20.561416625976562,20.561416625976562,614182.0
+2011-09-21,20.472017288208008,20.740209579467773,20.472017288208008,20.561416625976562,843210.0
+2011-09-22,20.561416625976562,20.561416625976562,20.561416625976562,20.561416625976562,0.0
+2011-09-25,20.38262176513672,20.472017288208008,20.11442756652832,20.38262176513672,348691.0
+2011-09-26,20.38262176513672,20.65081214904785,20.293222427368164,20.472017288208008,298160.0
+2011-09-27,20.740209579467773,20.740209579467773,20.472017288208008,20.472017288208008,282384.0
+2011-09-28,20.561416625976562,20.65081214904785,20.472017288208008,20.472017288208008,234675.0
+2011-09-29,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
+2011-10-02,20.919004440307617,21.276594161987305,20.740209579467773,20.829608917236328,1202866.0
+2011-10-03,20.740209579467773,20.829608917236328,20.203826904296875,20.203826904296875,738679.0
+2011-10-04,20.11442756652832,20.11442756652832,19.846235275268555,19.935632705688477,676080.0
+2011-10-05,20.0250301361084,20.203826904296875,20.0250301361084,20.11442756652832,983699.0
+2011-10-06,,,,,
+2011-10-09,21.276594161987305,21.36599349975586,20.829608917236328,20.829608917236328,1286902.0
+2011-10-10,20.829608917236328,21.008403778076172,20.740209579467773,21.008403778076172,523090.0
+2011-10-11,21.008403778076172,21.187198638916016,20.829608917236328,20.919004440307617,444614.0
+2011-10-12,20.919004440307617,20.919004440307617,20.65081214904785,20.740209579467773,486395.0
+2011-10-13,,,,,
+2011-10-16,21.187198638916016,21.187198638916016,20.829608917236328,21.008403778076172,412166.0
+2011-10-17,21.09779930114746,21.09779930114746,20.829608917236328,20.919004440307617,474568.0
+2011-10-18,21.008403778076172,21.008403778076172,20.65081214904785,20.740209579467773,714517.0
+2011-10-19,20.919004440307617,21.276594161987305,20.65081214904785,20.919004440307617,1487650.0
+2011-10-20,,,,,
+2011-10-23,21.008403778076172,21.008403778076172,20.740209579467773,20.919004440307617,1247896.0
+2011-10-24,21.09779930114746,21.187198638916016,20.829608917236328,20.829608917236328,1408267.0
+2011-10-25,20.919004440307617,21.008403778076172,20.740209579467773,20.919004440307617,962894.0
+2011-10-26,20.919004440307617,20.919004440307617,20.740209579467773,20.829608917236328,341152.0
+2011-10-27,,,,,
+2011-10-30,21.008403778076172,21.008403778076172,20.829608917236328,20.919004440307617,384303.0
+2011-10-31,20.829608917236328,20.919004440307617,20.740209579467773,20.919004440307617,5555874.0
+2011-11-01,20.829608917236328,20.829608917236328,20.561416625976562,20.65081214904785,571384.0
+2011-11-02,20.65081214904785,20.829608917236328,20.65081214904785,20.740209579467773,657150.0
+2011-11-03,,,,,
+2011-11-06,20.740209579467773,20.740209579467773,20.740209579467773,20.740209579467773,0.0
+2011-11-10,20.740209579467773,20.740209579467773,20.740209579467773,20.740209579467773,0.0
+2011-11-13,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,581140.0
+2011-11-14,20.829608917236328,20.919004440307617,20.829608917236328,20.829608917236328,857223.0
+2011-11-15,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,829355.0
+2011-11-16,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,414712.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,20.829608917236328,20.919004440307617,20.65081214904785,20.740209579467773,546393.0
+2011-11-22,20.829608917236328,20.829608917236328,20.293222427368164,20.472017288208008,789429.0
+2011-11-23,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
+2011-11-24,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
+2011-11-27,20.293222427368164,20.472017288208008,20.203826904296875,20.293222427368164,769409.0
+2011-11-28,20.38262176513672,20.65081214904785,20.38262176513672,20.472017288208008,705583.0
+2011-11-29,20.472017288208008,20.561416625976562,20.293222427368164,20.472017288208008,537653.0
+2011-11-30,20.38262176513672,20.38262176513672,20.203826904296875,20.38262176513672,487517.0
+2011-12-01,,,,,
+2011-12-04,20.561416625976562,20.740209579467773,20.203826904296875,20.65081214904785,1545577.0
+2011-12-05,20.65081214904785,21.008403778076172,20.561416625976562,20.829608917236328,1729525.0
+2011-12-06,20.740209579467773,20.829608917236328,20.65081214904785,20.65081214904785,649541.0
+2011-12-07,20.740209579467773,20.919004440307617,20.65081214904785,20.919004440307617,933791.0
+2011-12-08,,,,,
+2011-12-11,21.634185791015625,22.349365234375,21.544788360595703,21.991775512695312,3865839.0
+2011-12-12,22.081172943115234,22.617557525634766,22.081172943115234,22.349365234375,2417385.0
+2011-12-13,22.259967803955078,23.33273696899414,20.919004440307617,21.902376174926758,3519376.0
+2011-12-14,21.991775512695312,22.349365234375,21.634185791015625,21.81298065185547,2120650.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,22.170570373535156,22.259967803955078,21.902376174926758,22.081172943115234,1020868.0
+2011-12-20,21.991775512695312,22.081172943115234,21.723583221435547,21.81298065185547,869148.0
+2011-12-21,22.081172943115234,22.081172943115234,21.81298065185547,21.902376174926758,1242511.0
+2011-12-22,21.902376174926758,21.902376174926758,21.902376174926758,21.902376174926758,0.0
+2011-12-25,21.902376174926758,21.902376174926758,21.634185791015625,21.723583221435547,934585.0
+2011-12-26,21.723583221435547,21.991775512695312,21.544788360595703,21.991775512695312,1433775.0
+2011-12-27,21.902376174926758,21.902376174926758,21.634185791015625,21.634185791015625,842570.0
+2011-12-28,21.634185791015625,21.723583221435547,21.544788360595703,21.634185791015625,541242.0
+2011-12-29,,,,,
+2012-01-01,21.634185791015625,21.81298065185547,21.45539093017578,21.634185791015625,931471.0
+2012-01-02,21.634185791015625,21.991775512695312,21.544788360595703,21.902376174926758,1858626.0
+2012-01-03,21.991775512695312,22.081172943115234,21.81298065185547,21.81298065185547,1508338.0
+2012-01-04,21.902376174926758,21.991775512695312,21.634185791015625,21.723583221435547,894081.0
+2012-01-05,,,,,
+2012-01-08,21.81298065185547,22.259967803955078,21.723583221435547,22.081172943115234,2469037.0
+2012-01-09,22.081172943115234,22.081172943115234,21.902376174926758,21.902376174926758,933877.0
+2012-01-10,21.991775512695312,21.991775512695312,21.81298065185547,21.902376174926758,1099899.0
+2012-01-11,21.902376174926758,22.528160095214844,21.902376174926758,22.349365234375,3395897.0
+2012-01-12,,,,,
+2012-01-15,22.79635238647461,22.88574981689453,22.349365234375,22.528160095214844,2377910.0
+2012-01-16,22.438762664794922,22.617557525634766,21.723583221435547,21.991775512695312,2240211.0
+2012-01-17,21.991775512695312,24.137313842773438,21.902376174926758,23.600929260253906,13390175.0
+2012-01-18,23.24333953857422,24.22671127319336,23.153942108154297,23.511531829833984,4895543.0
+2012-01-19,,,,,
+2012-01-22,24.047916412353516,24.137313842773438,23.600929260253906,23.77972412109375,1659756.0
+2012-01-23,23.690326690673828,24.494903564453125,23.511531829833984,24.405506134033203,6744425.0
+2012-01-24,24.67369842529297,24.67369842529297,23.958518981933594,24.31610870361328,4539400.0
+2012-01-25,24.31610870361328,24.31610870361328,23.77972412109375,23.958518981933594,1843283.0
+2012-01-26,,,,,
+2012-01-29,23.958518981933594,23.958518981933594,23.958518981933594,23.958518981933594,0.0
+2012-01-30,24.137313842773438,25.299480438232422,24.047916412353516,24.941890716552734,8976181.0
+2012-01-31,25.031288146972656,25.478275299072266,24.852493286132812,25.031288146972656,3777517.0
+2012-02-01,25.210084915161133,25.478275299072266,24.941890716552734,25.120685577392578,3767319.0
+2012-02-02,25.120685577392578,25.120685577392578,25.120685577392578,25.120685577392578,0.0
+2012-02-05,25.74646759033203,25.74646759033203,25.210084915161133,25.478275299072266,2915848.0
+2012-02-06,25.567672729492188,25.835866928100586,25.210084915161133,25.65707015991211,3278972.0
+2012-02-07,25.74646759033203,25.835866928100586,25.388877868652344,25.478275299072266,1540451.0
+2012-02-08,25.567672729492188,25.835866928100586,25.388877868652344,25.74646759033203,2705429.0
+2012-02-09,,,,,
+2012-02-12,25.835866928100586,26.01466178894043,25.65707015991211,25.835866928100586,2746338.0
+2012-02-13,25.835866928100586,26.01466178894043,25.567672729492188,25.65707015991211,3025293.0
+2012-02-14,25.65707015991211,25.65707015991211,25.031288146972656,25.299480438232422,1908470.0
+2012-02-15,25.388877868652344,25.388877868652344,24.941890716552734,25.120685577392578,2157971.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,29.501161575317383,30.126943588256836,28.87537956237793,29.501161575317383,12052012.0
+2012-02-21,29.143571853637695,29.232969284057617,28.42839241027832,28.696584701538086,5517491.0
+2012-02-22,28.696584701538086,28.696584701538086,28.696584701538086,28.696584701538086,0.0
+2012-02-23,28.696584701538086,28.696584701538086,28.696584701538086,28.696584701538086,0.0
+2012-02-26,30.3951358795166,30.931520462036133,29.76935386657715,30.216341018676758,6351957.0
+2012-02-27,30.30573844909668,30.573930740356445,30.037546157836914,30.30573844909668,5948359.0
+2012-02-28,30.484533309936523,30.931520462036133,27.623815536499023,29.76935386657715,15128714.0
+2012-02-29,29.85875129699707,30.30573844909668,29.232969284057617,29.948148727416992,6071247.0
+2012-03-01,,,,,
+2012-03-04,29.85875129699707,29.948148727416992,29.41176414489746,29.76935386657715,4128242.0
+2012-03-05,29.590559005737305,30.573930740356445,29.501161575317383,30.3951358795166,9667666.0
+2012-03-06,30.663328170776367,31.825496673583984,30.30573844909668,30.931520462036133,11561458.0
+2012-03-07,30.216341018676758,31.467906951904297,29.948148727416992,31.020919799804688,8233078.0
+2012-03-08,,,,,
+2012-03-11,32.808868408203125,32.89826583862305,32.18308639526367,32.54067611694336,5726478.0
+2012-03-12,32.7194709777832,34.775611877441406,32.361881256103516,34.686214447021484,7006794.0
+2012-03-13,34.686214447021484,34.775611877441406,33.5240478515625,33.88163757324219,10744420.0
+2012-03-14,34.3286247253418,34.3286247253418,33.5240478515625,33.61344528198242,4926769.0
+2012-03-15,,,,,
+2012-03-18,33.5240478515625,33.61344528198242,33.07706069946289,33.5240478515625,4381024.0
+2012-03-19,33.5240478515625,34.50741958618164,33.255855560302734,33.61344528198242,10498625.0
+2012-03-20,33.61344528198242,35.133201599121094,33.345252990722656,33.97103500366211,12446268.0
+2012-03-21,34.06043243408203,35.222599029541016,34.06043243408203,34.50741958618164,10705279.0
+2012-03-22,,,,,
+2012-03-25,35.93777847290039,36.02717590332031,35.04380416870117,35.75898361206055,5461782.0
+2012-03-26,35.669586181640625,35.75898361206055,34.95440673828125,35.40139389038086,4729005.0
+2012-03-27,35.49079132080078,35.5801887512207,34.06043243408203,34.14982986450195,3982353.0
+2012-03-28,33.88163757324219,34.59681701660156,33.702842712402344,34.41802215576172,2669084.0
+2012-03-29,,,,,
+2012-04-01,35.93777847290039,38.88789367675781,35.40139389038086,36.74235534667969,15756710.0
+2012-04-02,36.563560485839844,36.92115020751953,35.40139389038086,35.84838104248047,7400189.0
+2012-04-03,35.93777847290039,36.205970764160156,35.40139389038086,35.75898361206055,6094511.0
+2012-04-04,35.75898361206055,37.1893424987793,35.49079132080078,36.47416305541992,10185708.0
+2012-04-05,,,,,
+2012-04-08,37.45753479003906,37.636329650878906,33.43465042114258,35.669586181640625,8805946.0
+2012-04-09,35.222599029541016,36.29536819458008,34.95440673828125,36.116573333740234,4727937.0
+2012-04-10,36.02717590332031,36.563560485839844,34.686214447021484,34.775611877441406,4858282.0
+2012-04-11,34.239227294921875,34.686214447021484,31.467906951904297,33.97103500366211,4715129.0
+2012-04-12,,,,,
+2012-04-15,32.00429153442383,32.89826583862305,30.3951358795166,30.842124938964844,3539623.0
+2012-04-16,30.75272560119629,30.931520462036133,28.517789840698242,29.41176414489746,6072074.0
+2012-04-17,30.3951358795166,31.378507614135742,29.85875129699707,31.378507614135742,4999386.0
+2012-04-18,31.73609733581543,31.825496673583984,30.484533309936523,30.931520462036133,2680553.0
+2012-04-19,,,,,
+2012-04-22,32.98766326904297,32.98766326904297,31.64670181274414,31.914892196655273,3106405.0
+2012-04-23,31.64670181274414,31.914892196655273,30.3951358795166,31.110315322875977,2981556.0
+2012-04-24,31.28911018371582,31.914892196655273,30.931520462036133,31.1997127532959,2979483.0
+2012-04-25,31.378507614135742,31.557302474975586,31.1997127532959,31.378507614135742,2113647.0
+2012-04-26,,,,,
+2012-04-29,31.914892196655273,32.54067611694336,31.557302474975586,31.825496673583984,3312802.0
+2012-04-30,31.825496673583984,31.825496673583984,30.75272560119629,31.28911018371582,2272233.0
+2012-05-01,31.28911018371582,31.73609733581543,31.1997127532959,31.467906951904297,2896606.0
+2012-05-02,31.64670181274414,32.45127868652344,31.557302474975586,32.18308639526367,5625929.0
+2012-05-03,,,,,
+2012-05-06,32.89826583862305,33.07706069946289,31.73609733581543,31.914892196655273,6135339.0
+2012-05-07,31.467906951904297,31.914892196655273,31.110315322875977,31.73609733581543,3521935.0
+2012-05-08,31.914892196655273,33.43465042114258,31.557302474975586,32.45127868652344,11194391.0
+2012-05-09,32.18308639526367,32.63007354736328,30.3951358795166,30.573930740356445,4856447.0
+2012-05-10,30.573930740356445,30.573930740356445,30.573930740356445,30.573930740356445,0.0
+2012-05-13,31.557302474975586,31.64670181274414,30.037546157836914,30.484533309936523,3365357.0
+2012-05-14,30.216341018676758,30.484533309936523,29.232969284057617,29.85875129699707,1716304.0
+2012-05-15,30.126943588256836,30.842124938964844,29.85875129699707,30.216341018676758,1605739.0
+2012-05-16,29.85875129699707,30.484533309936523,29.41176414489746,30.484533309936523,2552095.0
+2012-05-17,,,,,
+2012-05-20,29.85875129699707,30.216341018676758,29.679956436157227,29.85875129699707,1203822.0
+2012-05-21,29.948148727416992,30.484533309936523,29.76935386657715,30.30573844909668,1976708.0
+2012-05-22,30.573930740356445,30.75272560119629,29.948148727416992,30.037546157836914,2685333.0
+2012-05-23,29.76935386657715,29.85875129699707,29.501161575317383,29.590559005737305,1545986.0
+2012-05-24,,,,,
+2012-05-27,29.590559005737305,29.679956436157227,29.232969284057617,29.41176414489746,743189.0
+2012-05-28,29.590559005737305,30.126943588256836,29.501161575317383,30.037546157836914,1863580.0
+2012-05-29,30.126943588256836,30.216341018676758,29.590559005737305,29.679956436157227,1204359.0
+2012-05-30,29.679956436157227,29.76935386657715,28.696584701538086,29.232969284057617,1444436.0
+2012-05-31,,,,,
+2012-06-03,26.819238662719727,27.89200782775879,26.729839324951172,27.713211059570312,1565080.0
+2012-06-04,26.99803352355957,27.89200782775879,26.99803352355957,27.713211059570312,1049294.0
+2012-06-05,27.89200782775879,27.98140525817871,26.551044464111328,26.551044464111328,1092051.0
+2012-06-06,26.908634185791016,27.266225814819336,25.031288146972656,26.10405731201172,1307466.0
+2012-06-07,,,,,
+2012-06-10,26.282852172851562,26.908634185791016,25.925262451171875,26.908634185791016,1053458.0
+2012-06-11,27.08742904663086,27.44502067565918,26.819238662719727,26.99803352355957,1835613.0
+2012-06-12,26.640443801879883,26.729839324951172,26.282852172851562,26.46164894104004,1120022.0
+2012-06-13,26.640443801879883,26.819238662719727,26.282852172851562,26.551044464111328,944525.0
+2012-06-14,,,,,
+2012-06-17,26.551044464111328,26.819238662719727,26.46164894104004,26.729839324951172,579699.0
+2012-06-18,26.99803352355957,27.623815536499023,26.729839324951172,27.355623245239258,1701043.0
+2012-06-19,27.44502067565918,27.44502067565918,26.99803352355957,27.08742904663086,1448174.0
+2012-06-20,27.176828384399414,27.266225814819336,26.908634185791016,26.99803352355957,803235.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
+2012-06-26,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
+2012-06-27,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
+2012-06-28,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
+2012-07-01,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
+2012-07-02,24.852493286132812,25.031288146972656,24.67369842529297,24.852493286132812,1550649.0
+2012-07-03,24.852493286132812,25.120685577392578,24.76309585571289,25.031288146972656,1728792.0
+2012-07-04,25.031288146972656,25.120685577392578,24.941890716552734,25.031288146972656,1170943.0
+2012-07-05,,,,,
+2012-07-08,24.941890716552734,25.031288146972656,24.852493286132812,24.941890716552734,747728.0
+2012-07-09,25.210084915161133,25.478275299072266,24.941890716552734,25.031288146972656,1899294.0
+2012-07-10,25.120685577392578,25.210084915161133,24.584300994873047,24.76309585571289,966238.0
+2012-07-11,24.76309585571289,24.76309585571289,23.958518981933594,24.22671127319336,672313.0
+2012-07-12,,,,,
+2012-07-15,24.137313842773438,24.137313842773438,23.600929260253906,23.958518981933594,640141.0
+2012-07-16,23.958518981933594,23.958518981933594,23.690326690673828,23.77972412109375,462433.0
+2012-07-17,23.869121551513672,23.958518981933594,23.422134399414062,23.511531829833984,553512.0
+2012-07-18,23.422134399414062,24.137313842773438,23.422134399414062,23.690326690673828,918776.0
+2012-07-19,,,,,
+2012-07-22,24.137313842773438,24.31610870361328,23.958518981933594,24.31610870361328,576707.0
+2012-07-23,24.22671127319336,24.31610870361328,24.047916412353516,24.047916412353516,727166.0
+2012-07-24,23.958518981933594,24.047916412353516,23.869121551513672,24.047916412353516,296871.0
+2012-07-25,24.137313842773438,24.137313842773438,23.958518981933594,24.047916412353516,265431.0
+2012-07-26,,,,,
+2012-07-29,24.76309585571289,26.10405731201172,24.76309585571289,26.01466178894043,1254106.0
+2012-07-30,26.01466178894043,26.193456649780273,25.835866928100586,26.01466178894043,767642.0
+2012-07-31,26.01466178894043,26.01466178894043,25.74646759033203,26.01466178894043,940280.0
+2012-08-01,25.925262451171875,26.640443801879883,25.74646759033203,26.551044464111328,1578498.0
+2012-08-02,,,,,
+2012-08-05,26.551044464111328,26.640443801879883,26.193456649780273,26.46164894104004,1056120.0
+2012-08-06,26.372251510620117,26.908634185791016,26.372251510620117,26.729839324951172,1381545.0
+2012-08-07,26.819238662719727,26.99803352355957,26.551044464111328,26.99803352355957,1045469.0
+2012-08-08,27.176828384399414,27.44502067565918,26.99803352355957,26.99803352355957,1221345.0
+2012-08-09,,,,,
+2012-08-12,26.819238662719727,26.819238662719727,26.193456649780273,26.282852172851562,1666956.0
+2012-08-13,26.282852172851562,26.372251510620117,25.835866928100586,25.925262451171875,829186.0
+2012-08-14,25.925262451171875,26.10405731201172,25.74646759033203,26.01466178894043,512787.0
+2012-08-15,26.10405731201172,26.193456649780273,25.835866928100586,26.193456649780273,754874.0
+2012-08-16,,,,,
+2012-08-19,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
+2012-08-23,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
+2012-08-26,26.819238662719727,26.99803352355957,26.551044464111328,26.908634185791016,863111.0
+2012-08-27,26.99803352355957,27.802610397338867,26.819238662719727,27.713211059570312,2350308.0
+2012-08-28,27.802610397338867,28.696584701538086,27.802610397338867,27.98140525817871,2302013.0
+2012-08-29,27.98140525817871,28.249597549438477,27.802610397338867,27.98140525817871,557340.0
+2012-08-30,,,,,
+2012-09-02,27.802610397338867,27.802610397338867,27.44502067565918,27.623815536499023,467602.0
+2012-09-03,27.623815536499023,28.160200119018555,27.5344181060791,27.98140525817871,922160.0
+2012-09-04,27.98140525817871,28.070802688598633,27.44502067565918,27.713211059570312,710829.0
+2012-09-05,,,,,
+2012-09-06,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
+2012-09-09,27.98140525817871,28.070802688598633,27.713211059570312,27.89200782775879,385289.0
+2012-09-10,27.98140525817871,27.98140525817871,27.5344181060791,27.802610397338867,666181.0
+2012-09-11,27.802610397338867,28.160200119018555,27.802610397338867,27.98140525817871,1397728.0
+2012-09-12,28.070802688598633,28.3389949798584,27.89200782775879,28.249597549438477,1265741.0
+2012-09-13,,,,,
+2012-09-16,28.785982131958008,28.785982131958008,28.517789840698242,28.607187271118164,908425.0
+2012-09-17,28.517789840698242,28.696584701538086,28.070802688598633,28.249597549438477,1436818.0
+2012-09-18,28.249597549438477,28.249597549438477,27.623815536499023,27.713211059570312,1423605.0
+2012-09-19,27.802610397338867,27.89200782775879,26.819238662719727,27.176828384399414,1248247.0
+2012-09-20,,,,,
+2012-09-24,26.729839324951172,26.819238662719727,25.835866928100586,26.10405731201172,1268485.0
+2012-09-25,26.10405731201172,26.46164894104004,25.74646759033203,26.46164894104004,879304.0
+2012-09-26,26.10405731201172,26.10405731201172,25.65707015991211,25.74646759033203,517551.0
+2012-09-27,,,,,
+2012-09-30,24.941890716552734,25.388877868652344,24.584300994873047,25.120685577392578,815768.0
+2012-10-01,25.120685577392578,25.388877868652344,25.120685577392578,25.299480438232422,659117.0
+2012-10-02,25.210084915161133,25.478275299072266,25.031288146972656,25.210084915161133,580543.0
+2012-10-03,25.120685577392578,25.388877868652344,25.031288146972656,25.299480438232422,349906.0
+2012-10-04,,,,,
+2012-10-07,25.031288146972656,25.210084915161133,24.852493286132812,25.120685577392578,570231.0
+2012-10-08,25.210084915161133,25.210084915161133,24.76309585571289,25.031288146972656,632708.0
+2012-10-09,25.031288146972656,25.120685577392578,24.852493286132812,25.031288146972656,382920.0
+2012-10-10,24.852493286132812,25.210084915161133,24.76309585571289,25.031288146972656,678057.0
+2012-10-11,,,,,
+2012-10-14,24.137313842773438,24.31610870361328,23.869121551513672,23.958518981933594,336711.0
+2012-10-15,24.047916412353516,24.405506134033203,23.958518981933594,24.405506134033203,543934.0
+2012-10-16,24.405506134033203,24.584300994873047,24.137313842773438,24.31610870361328,603215.0
+2012-10-17,24.494903564453125,25.120685577392578,24.494903564453125,25.031288146972656,819382.0
+2012-10-18,,,,,
+2012-10-21,25.031288146972656,25.031288146972656,24.67369842529297,24.852493286132812,472211.0
+2012-10-22,24.76309585571289,24.852493286132812,24.494903564453125,24.584300994873047,218185.0
+2012-10-23,24.584300994873047,24.852493286132812,24.494903564453125,24.584300994873047,235734.0
+2012-10-24,24.494903564453125,25.031288146972656,24.405506134033203,24.941890716552734,721936.0
+2012-10-25,,,,,
+2012-10-28,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
+2012-11-01,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
+2012-11-04,24.852493286132812,24.941890716552734,24.67369842529297,24.76309585571289,303255.0
+2012-11-05,24.67369842529297,24.941890716552734,24.67369842529297,24.852493286132812,317732.0
+2012-11-06,24.941890716552734,25.210084915161133,24.941890716552734,25.210084915161133,931718.0
+2012-11-07,25.299480438232422,25.388877868652344,25.031288146972656,25.031288146972656,541636.0
+2012-11-08,,,,,
+2012-11-11,24.852493286132812,24.852493286132812,24.494903564453125,24.584300994873047,571220.0
+2012-11-12,24.405506134033203,24.584300994873047,24.137313842773438,24.405506134033203,574932.0
+2012-11-13,24.31610870361328,24.405506134033203,24.137313842773438,24.31610870361328,416105.0
+2012-11-14,24.405506134033203,24.494903564453125,24.137313842773438,24.31610870361328,474911.0
+2012-11-15,,,,,
+2012-11-18,24.047916412353516,24.137313842773438,23.869121551513672,23.958518981933594,233543.0
+2012-11-19,23.958518981933594,24.047916412353516,23.064544677734375,23.422134399414062,513755.0
+2012-11-20,23.511531829833984,23.600929260253906,23.153942108154297,23.24333953857422,299087.0
+2012-11-21,23.33273696899414,23.33273696899414,22.88574981689453,22.975147247314453,483173.0
+2012-11-22,,,,,
+2012-11-25,22.88574981689453,22.88574981689453,21.81298065185547,22.081172943115234,592039.0
+2012-11-26,21.902376174926758,22.528160095214844,21.187198638916016,22.438762664794922,521578.0
+2012-11-27,22.349365234375,22.349365234375,21.81298065185547,21.991775512695312,259335.0
+2012-11-28,21.902376174926758,22.438762664794922,21.81298065185547,22.259967803955078,404130.0
+2012-11-29,,,,,
+2012-12-02,22.259967803955078,22.259967803955078,22.259967803955078,22.259967803955078,0.0
+2012-12-03,23.33273696899414,23.958518981933594,23.24333953857422,23.77972412109375,826947.0
+2012-12-04,23.690326690673828,23.77972412109375,23.33273696899414,23.422134399414062,535714.0
+2012-12-05,23.511531829833984,23.690326690673828,23.33273696899414,23.511531829833984,538120.0
+2012-12-06,23.511531829833984,23.511531829833984,23.511531829833984,23.511531829833984,0.0
+2012-12-09,23.511531829833984,23.511531829833984,23.511531829833984,23.511531829833984,0.0
+2012-12-10,23.24333953857422,23.24333953857422,22.88574981689453,22.975147247314453,314655.0
+2012-12-11,22.975147247314453,23.33273696899414,22.975147247314453,23.24333953857422,392774.0
+2012-12-12,23.24333953857422,23.33273696899414,23.153942108154297,23.24333953857422,217683.0
+2012-12-13,23.24333953857422,23.24333953857422,23.24333953857422,23.24333953857422,0.0
+2012-12-16,23.24333953857422,23.24333953857422,23.24333953857422,23.24333953857422,0.0
+2012-12-17,23.77972412109375,24.31610870361328,23.690326690673828,24.137313842773438,905813.0
+2012-12-18,24.137313842773438,24.31610870361328,24.047916412353516,24.137313842773438,447786.0
+2012-12-19,24.137313842773438,24.31610870361328,24.047916412353516,24.22671127319336,380798.0
+2012-12-20,24.22671127319336,24.22671127319336,24.22671127319336,24.22671127319336,0.0
+2012-12-23,24.22671127319336,24.22671127319336,24.22671127319336,24.22671127319336,0.0
+2012-12-24,23.958518981933594,24.137313842773438,23.958518981933594,24.137313842773438,162161.0
+2012-12-25,24.047916412353516,24.494903564453125,24.047916412353516,24.22671127319336,562241.0
+2012-12-26,24.137313842773438,24.22671127319336,23.77972412109375,24.137313842773438,334476.0
+2012-12-27,24.137313842773438,24.137313842773438,24.137313842773438,24.137313842773438,0.0
+2012-12-30,24.137313842773438,24.137313842773438,24.137313842773438,24.137313842773438,0.0
+2012-12-31,23.77972412109375,23.869121551513672,23.600929260253906,23.869121551513672,464267.0
+2013-01-01,23.958518981933594,24.047916412353516,23.77972412109375,24.047916412353516,486602.0
+2013-01-02,24.137313842773438,24.494903564453125,24.047916412353516,24.405506134033203,1398094.0
+2013-01-03,24.405506134033203,24.405506134033203,24.405506134033203,24.405506134033203,0.0
+2013-01-06,24.405506134033203,24.405506134033203,24.405506134033203,24.405506134033203,0.0
+2013-01-07,24.941890716552734,25.478275299072266,24.941890716552734,25.478275299072266,1137591.0
+2013-01-08,25.388877868652344,25.567672729492188,24.852493286132812,25.210084915161133,1045003.0
+2013-01-09,25.299480438232422,25.388877868652344,25.120685577392578,25.299480438232422,1233485.0
+2013-01-10,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
+2013-01-13,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
+2013-01-14,25.210084915161133,25.388877868652344,25.031288146972656,25.299480438232422,680288.0
+2013-01-15,25.120685577392578,25.120685577392578,24.852493286132812,25.031288146972656,408034.0
+2013-01-16,24.852493286132812,25.299480438232422,24.76309585571289,25.299480438232422,661458.0
+2013-01-17,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
+2013-01-20,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
+2013-01-21,24.31610870361328,24.31610870361328,23.690326690673828,24.047916412353516,965217.0
+2013-01-22,23.958518981933594,24.047916412353516,23.690326690673828,24.047916412353516,336913.0
+2013-01-23,24.047916412353516,24.137313842773438,23.77972412109375,24.047916412353516,594976.0
+2013-01-24,24.047916412353516,24.047916412353516,24.047916412353516,24.047916412353516,0.0
+2013-01-27,24.047916412353516,24.047916412353516,24.047916412353516,24.047916412353516,0.0
+2013-01-28,23.690326690673828,23.77972412109375,23.600929260253906,23.690326690673828,303188.0
+2013-01-29,23.600929260253906,23.690326690673828,23.511531829833984,23.511531829833984,463818.0
+2013-01-30,23.600929260253906,23.869121551513672,23.600929260253906,23.869121551513672,647639.0
+2013-01-31,23.869121551513672,23.869121551513672,23.869121551513672,23.869121551513672,0.0
+2013-02-03,23.869121551513672,23.869121551513672,23.869121551513672,23.869121551513672,0.0
+2013-02-04,23.77972412109375,23.869121551513672,23.690326690673828,23.869121551513672,339086.0
+2013-02-05,23.77972412109375,23.77972412109375,23.422134399414062,23.690326690673828,441673.0
+2013-02-06,23.869121551513672,23.869121551513672,23.422134399414062,23.690326690673828,419962.0
+2013-02-07,23.690326690673828,23.690326690673828,23.690326690673828,23.690326690673828,0.0
+2013-02-10,23.690326690673828,23.690326690673828,23.690326690673828,23.690326690673828,0.0
+2013-02-11,23.600929260253906,23.690326690673828,23.422134399414062,23.600929260253906,374621.0
+2013-02-12,23.600929260253906,24.137313842773438,23.422134399414062,23.77972412109375,935918.0
+2013-02-13,23.77972412109375,23.869121551513672,23.600929260253906,23.77972412109375,584514.0
+2013-02-14,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-02-17,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-02-18,23.690326690673828,23.958518981933594,23.600929260253906,23.77972412109375,589421.0
+2013-02-19,23.77972412109375,23.77972412109375,23.511531829833984,23.77972412109375,442771.0
+2013-02-20,23.77972412109375,23.77972412109375,23.511531829833984,23.77972412109375,338924.0
+2013-02-21,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-02-24,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-02-25,24.047916412353516,24.137313842773438,23.958518981933594,23.958518981933594,391491.0
+2013-02-26,23.869121551513672,23.869121551513672,23.690326690673828,23.77972412109375,425017.0
+2013-02-27,23.869121551513672,23.869121551513672,23.600929260253906,23.77972412109375,628498.0
+2013-02-28,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-03-03,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
+2013-03-04,23.511531829833984,23.600929260253906,23.24333953857422,23.422134399414062,410024.0
+2013-03-05,23.24333953857422,23.511531829833984,23.153942108154297,23.33273696899414,333067.0
+2013-03-06,23.511531829833984,23.690326690673828,23.422134399414062,23.600929260253906,448872.0
+2013-03-07,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2013-03-10,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2013-03-11,23.600929260253906,23.690326690673828,23.511531829833984,23.600929260253906,466367.0
+2013-03-12,23.600929260253906,23.600929260253906,23.24333953857422,23.24333953857422,472184.0
+2013-03-13,23.33273696899414,23.422134399414062,23.064544677734375,23.33273696899414,392568.0
+2013-03-14,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
+2013-03-17,23.24333953857422,23.77972412109375,23.24333953857422,23.690326690673828,1338019.0
+2013-03-18,23.690326690673828,23.869121551513672,23.600929260253906,23.77972412109375,1521620.0
+2013-03-19,23.690326690673828,24.494903564453125,23.600929260253906,24.405506134033203,1996613.0
+2013-03-20,24.405506134033203,24.405506134033203,24.22671127319336,24.22671127319336,779514.0
+2013-03-21,,,,,
+2013-03-24,25.031288146972656,25.835866928100586,25.031288146972656,25.478275299072266,3574282.0
+2013-03-25,25.388877868652344,26.46164894104004,25.210084915161133,25.925262451171875,3280022.0
+2013-03-26,25.835866928100586,26.10405731201172,25.388877868652344,25.388877868652344,1169231.0
+2013-03-27,25.388877868652344,25.388877868652344,24.67369842529297,24.76309585571289,2058273.0
+2013-03-28,,,,,
+2013-03-31,24.852493286132812,24.941890716552734,24.494903564453125,24.67369842529297,825103.0
+2013-04-01,24.67369842529297,24.76309585571289,24.405506134033203,24.494903564453125,945247.0
+2013-04-02,24.584300994873047,24.67369842529297,24.494903564453125,24.584300994873047,297964.0
+2013-04-03,24.67369842529297,24.941890716552734,24.31610870361328,24.852493286132812,667804.0
+2013-04-04,,,,,
+2013-04-07,24.22671127319336,24.584300994873047,24.22671127319336,24.405506134033203,445241.0
+2013-04-08,24.494903564453125,24.67369842529297,24.405506134033203,24.67369842529297,508749.0
+2013-04-09,24.67369842529297,24.76309585571289,24.405506134033203,24.584300994873047,1105205.0
+2013-04-10,24.584300994873047,24.76309585571289,24.584300994873047,24.584300994873047,384807.0
+2013-04-11,,,,,
+2013-04-14,24.67369842529297,24.76309585571289,24.494903564453125,24.67369842529297,798550.0
+2013-04-15,24.31610870361328,24.67369842529297,24.047916412353516,24.22671127319336,1265576.0
+2013-04-16,24.047916412353516,24.22671127319336,24.047916412353516,24.22671127319336,223891.0
+2013-04-17,24.22671127319336,24.22671127319336,23.958518981933594,24.137313842773438,393090.0
+2013-04-18,,,,,
+2013-04-21,23.958518981933594,24.047916412353516,23.869121551513672,23.869121551513672,710475.0
+2013-04-22,23.869121551513672,24.047916412353516,23.600929260253906,24.047916412353516,966415.0
+2013-04-23,24.047916412353516,24.137313842773438,23.869121551513672,23.958518981933594,495900.0
+2013-04-24,24.047916412353516,24.22671127319336,23.958518981933594,24.137313842773438,736971.0
+2013-04-25,,,,,
+2013-04-28,23.600929260253906,23.600929260253906,23.24333953857422,23.600929260253906,906896.0
+2013-04-29,23.600929260253906,23.600929260253906,23.422134399414062,23.600929260253906,278742.0
+2013-04-30,23.600929260253906,23.600929260253906,23.422134399414062,23.511531829833984,490147.0
+2013-05-01,23.511531829833984,23.600929260253906,23.33273696899414,23.33273696899414,420055.0
+2013-05-02,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
+2013-05-05,23.422134399414062,23.422134399414062,23.24333953857422,23.24333953857422,702519.0
+2013-05-06,23.33273696899414,23.33273696899414,23.24333953857422,23.24333953857422,225713.0
+2013-05-07,23.24333953857422,23.33273696899414,23.153942108154297,23.24333953857422,142897.0
+2013-05-08,23.24333953857422,23.422134399414062,23.24333953857422,23.24333953857422,316356.0
+2013-05-09,,,,,
+2013-05-12,23.24333953857422,23.33273696899414,23.24333953857422,23.33273696899414,419396.0
+2013-05-13,23.24333953857422,23.24333953857422,22.975147247314453,23.153942108154297,437702.0
+2013-05-14,23.064544677734375,23.600929260253906,22.975147247314453,23.422134399414062,1791909.0
+2013-05-15,23.33273696899414,23.422134399414062,22.975147247314453,23.33273696899414,1174445.0
+2013-05-16,,,,,
+2013-05-19,23.511531829833984,24.22671127319336,23.511531829833984,24.047916412353516,1730130.0
+2013-05-20,24.047916412353516,24.22671127319336,23.869121551513672,23.958518981933594,1377425.0
+2013-05-21,23.958518981933594,24.31610870361328,23.869121551513672,24.047916412353516,1043662.0
+2013-05-22,23.958518981933594,24.047916412353516,23.869121551513672,23.958518981933594,559492.0
+2013-05-23,,,,,
+2013-05-26,23.77972412109375,23.77972412109375,23.600929260253906,23.600929260253906,561584.0
+2013-05-27,23.690326690673828,23.77972412109375,23.511531829833984,23.600929260253906,476651.0
+2013-05-28,23.600929260253906,23.690326690673828,23.511531829833984,23.690326690673828,390436.0
+2013-05-29,23.690326690673828,23.77972412109375,23.511531829833984,23.600929260253906,330671.0
+2013-05-30,,,,,
+2013-06-02,23.422134399414062,23.690326690673828,23.422134399414062,23.600929260253906,345222.0
+2013-06-03,23.511531829833984,23.958518981933594,23.511531829833984,23.77972412109375,847157.0
+2013-06-04,23.77972412109375,24.047916412353516,23.600929260253906,23.600929260253906,1398142.0
+2013-06-05,23.600929260253906,23.77972412109375,23.511531829833984,23.600929260253906,505277.0
+2013-06-06,,,,,
+2013-06-09,23.690326690673828,23.690326690673828,23.511531829833984,23.690326690673828,332239.0
+2013-06-10,23.690326690673828,23.690326690673828,23.422134399414062,23.511531829833984,871136.0
+2013-06-11,23.511531829833984,23.600929260253906,23.422134399414062,23.511531829833984,481940.0
+2013-06-12,23.511531829833984,23.690326690673828,23.511531829833984,23.511531829833984,522111.0
+2013-06-13,,,,,
+2013-06-16,21.81298065185547,22.170570373535156,21.45539093017578,21.902376174926758,1098695.0
+2013-06-17,22.170570373535156,22.528160095214844,22.170570373535156,22.349365234375,971754.0
+2013-06-18,22.438762664794922,22.617557525634766,22.349365234375,22.438762664794922,543636.0
+2013-06-19,22.528160095214844,22.617557525634766,22.349365234375,22.528160095214844,550499.0
+2013-06-20,,,,,
+2013-06-23,22.438762664794922,22.617557525634766,22.438762664794922,22.528160095214844,550575.0
+2013-06-24,22.528160095214844,22.528160095214844,22.259967803955078,22.259967803955078,499277.0
+2013-06-25,22.349365234375,22.438762664794922,22.259967803955078,22.438762664794922,435417.0
+2013-06-26,22.349365234375,22.528160095214844,22.259967803955078,22.259967803955078,389834.0
+2013-06-27,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0.0
+2013-06-30,22.170570373535156,22.259967803955078,22.081172943115234,22.170570373535156,142042.0
+2013-07-01,22.349365234375,22.528160095214844,22.170570373535156,22.438762664794922,533431.0
+2013-07-02,22.438762664794922,22.617557525634766,22.349365234375,22.438762664794922,601723.0
+2013-07-03,22.438762664794922,22.438762664794922,22.349365234375,22.349365234375,275426.0
+2013-07-04,22.349365234375,22.349365234375,22.349365234375,22.349365234375,0.0
+2013-07-07,22.617557525634766,22.88574981689453,22.528160095214844,22.88574981689453,887666.0
+2013-07-08,22.79635238647461,22.975147247314453,22.617557525634766,22.617557525634766,528528.0
+2013-07-09,22.617557525634766,22.617557525634766,22.349365234375,22.528160095214844,826269.0
+2013-07-10,22.438762664794922,22.438762664794922,22.349365234375,22.438762664794922,298702.0
+2013-07-11,,,,,
+2013-07-14,22.438762664794922,22.528160095214844,22.349365234375,22.528160095214844,377435.0
+2013-07-15,22.349365234375,22.349365234375,22.170570373535156,22.259967803955078,788427.0
+2013-07-16,22.349365234375,22.349365234375,22.170570373535156,22.259967803955078,315438.0
+2013-07-17,22.259967803955078,22.259967803955078,21.991775512695312,22.259967803955078,459543.0
+2013-07-18,,,,,
+2013-07-21,22.081172943115234,22.259967803955078,21.902376174926758,22.170570373535156,304026.0
+2013-07-22,22.259967803955078,22.349365234375,22.170570373535156,22.259967803955078,517164.0
+2013-07-23,22.259967803955078,22.349365234375,22.170570373535156,22.259967803955078,333187.0
+2013-07-24,22.349365234375,22.438762664794922,22.259967803955078,22.438762664794922,519512.0
+2013-07-25,22.438762664794922,22.438762664794922,22.438762664794922,22.438762664794922,0.0
+2013-07-28,22.438762664794922,22.706954956054688,22.438762664794922,22.528160095214844,597669.0
+2013-07-29,22.438762664794922,22.528160095214844,22.349365234375,22.528160095214844,224293.0
+2013-07-30,22.528160095214844,22.617557525634766,22.438762664794922,22.528160095214844,304319.0
+2013-07-31,22.617557525634766,22.79635238647461,22.438762664794922,22.617557525634766,794058.0
+2013-08-01,22.617557525634766,22.617557525634766,22.438762664794922,22.438762664794922,303994.0
+2013-08-04,22.528160095214844,22.617557525634766,22.438762664794922,22.617557525634766,271151.0
+2013-08-05,22.528160095214844,23.153942108154297,22.438762664794922,22.975147247314453,1648321.0
+2013-08-11,22.975147247314453,22.975147247314453,22.975147247314453,22.975147247314453,0.0
+2013-08-13,23.064544677734375,23.24333953857422,22.975147247314453,23.064544677734375,1044637.0
+2013-08-14,23.064544677734375,23.153942108154297,22.79635238647461,23.153942108154297,875848.0
+2013-08-15,23.064544677734375,23.33273696899414,22.975147247314453,23.153942108154297,858403.0
+2013-08-18,,,,,
+2013-08-19,23.24333953857422,23.422134399414062,23.064544677734375,23.24333953857422,779211.0
+2013-08-20,23.24333953857422,23.33273696899414,23.064544677734375,23.24333953857422,686290.0
+2013-08-21,23.24333953857422,23.511531829833984,23.24333953857422,23.33273696899414,1104578.0
+2013-08-22,23.33273696899414,23.422134399414062,23.24333953857422,23.24333953857422,696056.0
+2013-08-25,23.24333953857422,23.33273696899414,23.153942108154297,23.153942108154297,561470.0
+2013-08-26,23.153942108154297,23.153942108154297,22.88574981689453,22.975147247314453,503821.0
+2013-08-27,22.88574981689453,22.88574981689453,21.634185791015625,21.991775512695312,958024.0
+2013-08-28,21.634185791015625,22.349365234375,21.544788360595703,21.902376174926758,534893.0
+2013-08-29,22.081172943115234,22.259967803955078,21.723583221435547,21.81298065185547,536999.0
+2013-09-01,22.081172943115234,22.349365234375,22.081172943115234,22.349365234375,886497.0
+2013-09-02,22.438762664794922,22.528160095214844,22.081172943115234,22.259967803955078,482462.0
+2013-09-03,22.259967803955078,22.349365234375,21.45539093017578,21.902376174926758,521633.0
+2013-09-04,21.81298065185547,21.81298065185547,21.45539093017578,21.634185791015625,292803.0
+2013-09-05,21.544788360595703,21.723583221435547,21.36599349975586,21.45539093017578,288687.0
+2013-09-08,21.723583221435547,21.81298065185547,21.45539093017578,21.45539093017578,213495.0
+2013-09-09,21.45539093017578,21.723583221435547,21.45539093017578,21.544788360595703,248627.0
+2013-09-10,21.991775512695312,22.259967803955078,21.991775512695312,22.170570373535156,924496.0
+2013-09-11,22.170570373535156,22.259967803955078,22.081172943115234,22.259967803955078,507836.0
+2013-09-12,22.170570373535156,22.349365234375,22.170570373535156,22.259967803955078,353087.0
+2013-09-15,22.528160095214844,23.153942108154297,22.438762664794922,23.064544677734375,1684418.0
+2013-09-16,22.88574981689453,23.24333953857422,22.79635238647461,23.064544677734375,1236328.0
+2013-09-17,22.975147247314453,23.153942108154297,22.88574981689453,22.975147247314453,875170.0
+2013-09-18,23.064544677734375,23.24333953857422,22.88574981689453,22.975147247314453,542335.0
+2013-09-19,23.153942108154297,23.869121551513672,23.153942108154297,23.600929260253906,2616973.0
+2013-09-24,23.77972412109375,23.869121551513672,23.422134399414062,23.422134399414062,1785928.0
+2013-09-25,23.422134399414062,23.422134399414062,23.422134399414062,23.422134399414062,0.0
+2013-09-26,23.690326690673828,24.405506134033203,23.690326690673828,24.047916412353516,3090125.0
+2013-09-29,23.958518981933594,24.047916412353516,23.33273696899414,23.422134399414062,1904596.0
+2013-09-30,23.422134399414062,23.511531829833984,23.153942108154297,23.153942108154297,1453334.0
+2013-10-01,23.24333953857422,23.33273696899414,23.064544677734375,23.33273696899414,1043168.0
+2013-10-02,23.33273696899414,23.600929260253906,23.24333953857422,23.422134399414062,1056972.0
+2013-10-03,23.422134399414062,23.511531829833984,23.24333953857422,23.33273696899414,581020.0
+2013-10-06,23.422134399414062,23.511531829833984,22.706954956054688,23.24333953857422,1319772.0
+2013-10-07,23.153942108154297,23.153942108154297,22.975147247314453,23.064544677734375,398186.0
+2013-10-08,23.064544677734375,23.064544677734375,22.88574981689453,22.975147247314453,524398.0
+2013-10-09,22.88574981689453,23.064544677734375,22.79635238647461,23.064544677734375,275577.0
+2013-10-10,22.975147247314453,23.24333953857422,22.975147247314453,23.153942108154297,690400.0
+2013-10-13,23.153942108154297,23.153942108154297,23.153942108154297,23.153942108154297,0.0
+2013-10-20,23.511531829833984,24.22671127319336,23.511531829833984,24.137313842773438,2580639.0
+2013-10-21,24.047916412353516,24.22671127319336,23.869121551513672,24.22671127319336,1080087.0
+2013-10-22,24.137313842773438,24.22671127319336,23.511531829833984,23.690326690673828,1751898.0
+2013-10-23,23.690326690673828,23.690326690673828,23.511531829833984,23.690326690673828,568360.0
+2013-10-24,23.690326690673828,23.690326690673828,23.511531829833984,23.600929260253906,457369.0
+2013-10-27,23.511531829833984,23.600929260253906,23.422134399414062,23.511531829833984,538945.0
+2013-10-28,23.422134399414062,23.511531829833984,23.33273696899414,23.33273696899414,261682.0
+2013-10-29,23.33273696899414,23.33273696899414,23.24333953857422,23.33273696899414,313114.0
+2013-10-30,23.422134399414062,23.600929260253906,23.24333953857422,23.600929260253906,375464.0
+2013-10-31,23.511531829833984,23.690326690673828,23.422134399414062,23.690326690673828,676523.0
+2013-11-03,23.690326690673828,23.77972412109375,23.511531829833984,23.511531829833984,474555.0
+2013-11-04,23.600929260253906,23.600929260253906,23.511531829833984,23.600929260253906,391948.0
+2013-11-05,23.600929260253906,23.77972412109375,23.511531829833984,23.77972412109375,693176.0
+2013-11-06,23.690326690673828,23.77972412109375,23.600929260253906,23.690326690673828,619074.0
+2013-11-07,23.600929260253906,23.77972412109375,23.600929260253906,23.77972412109375,780870.0
+2013-11-10,23.869121551513672,24.047916412353516,23.690326690673828,24.047916412353516,1042494.0
+2013-11-11,23.958518981933594,24.405506134033203,23.958518981933594,24.405506134033203,1978678.0
+2013-11-12,24.405506134033203,24.67369842529297,24.31610870361328,24.405506134033203,2207652.0
+2013-11-13,24.405506134033203,24.494903564453125,24.137313842773438,24.22671127319336,871166.0
+2013-11-14,24.137313842773438,24.405506134033203,24.137313842773438,24.31610870361328,798190.0
+2013-11-17,24.31610870361328,24.584300994873047,24.31610870361328,24.31610870361328,1239233.0
+2013-11-18,24.405506134033203,24.494903564453125,24.31610870361328,24.405506134033203,717847.0
+2013-11-19,24.405506134033203,24.76309585571289,24.31610870361328,24.67369842529297,2325969.0
+2013-11-20,24.76309585571289,24.76309585571289,24.494903564453125,24.494903564453125,713287.0
+2013-11-21,24.76309585571289,24.941890716552734,24.584300994873047,24.76309585571289,1565773.0
+2013-11-24,24.852493286132812,24.852493286132812,24.67369842529297,24.76309585571289,907417.0
+2013-11-25,24.76309585571289,24.76309585571289,24.405506134033203,24.584300994873047,946116.0
+2013-11-26,24.494903564453125,24.584300994873047,24.405506134033203,24.494903564453125,475072.0
+2013-11-27,24.494903564453125,25.478275299072266,24.405506134033203,25.120685577392578,4103413.0
+2013-11-28,25.210084915161133,25.74646759033203,25.120685577392578,25.210084915161133,2892969.0
+2013-12-01,25.388877868652344,26.10405731201172,25.210084915161133,26.10405731201172,3277388.0
+2013-12-02,26.193456649780273,26.551044464111328,25.925262451171875,26.372251510620117,3247444.0
+2013-12-03,26.372251510620117,26.372251510620117,25.120685577392578,25.567672729492188,1738797.0
+2013-12-04,25.478275299072266,26.01466178894043,25.388877868652344,25.925262451171875,3258008.0
+2013-12-05,25.925262451171875,26.819238662719727,25.835866928100586,26.729839324951172,3543916.0
+2013-12-08,26.908634185791016,27.08742904663086,26.819238662719727,26.99803352355957,2193931.0
+2013-12-09,26.99803352355957,27.08742904663086,26.551044464111328,26.640443801879883,1347074.0
+2013-12-10,26.640443801879883,26.908634185791016,26.551044464111328,26.640443801879883,1639016.0
+2013-12-11,26.551044464111328,26.908634185791016,26.46164894104004,26.819238662719727,1107546.0
+2013-12-12,26.819238662719727,26.819238662719727,26.46164894104004,26.729839324951172,975743.0
+2013-12-15,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,1395969.0
+2013-12-16,26.640443801879883,27.266225814819336,26.372251510620117,27.08742904663086,3096778.0
+2013-12-17,27.176828384399414,27.266225814819336,26.819238662719727,27.08742904663086,1496051.0
+2013-12-18,27.08742904663086,27.176828384399414,26.729839324951172,26.819238662719727,1053079.0
+2013-12-19,26.99803352355957,27.355623245239258,26.819238662719727,27.266225814819336,2230036.0
+2013-12-22,27.266225814819336,27.623815536499023,27.176828384399414,27.44502067565918,1702785.0
+2013-12-23,27.44502067565918,27.44502067565918,27.176828384399414,27.355623245239258,1071062.0
+2013-12-24,27.355623245239258,27.5344181060791,26.99803352355957,27.08742904663086,1211022.0
+2013-12-25,27.176828384399414,27.355623245239258,27.08742904663086,27.08742904663086,648345.0
+2013-12-26,27.176828384399414,27.176828384399414,26.99803352355957,27.08742904663086,567291.0
+2013-12-29,27.08742904663086,27.176828384399414,26.819238662719727,27.08742904663086,695900.0
+2013-12-30,27.08742904663086,27.44502067565918,26.99803352355957,27.176828384399414,1204223.0
+2013-12-31,27.176828384399414,27.44502067565918,27.176828384399414,27.266225814819336,1407485.0
+2014-01-01,27.44502067565918,28.070802688598633,27.355623245239258,27.802610397338867,2049256.0
+2014-01-02,27.89200782775879,28.42839241027832,27.713211059570312,28.3389949798584,2058770.0
+2014-01-05,28.3389949798584,28.42839241027832,27.89200782775879,28.160200119018555,1676578.0
+2014-01-06,27.98140525817871,27.98140525817871,27.44502067565918,27.5344181060791,1630471.0
+2014-01-07,27.5344181060791,27.89200782775879,27.08742904663086,27.5344181060791,2259501.0
+2014-01-08,27.5344181060791,27.98140525817871,27.5344181060791,27.802610397338867,1780317.0
+2014-01-09,27.713211059570312,28.249597549438477,27.623815536499023,28.070802688598633,1859349.0
+2014-01-12,28.160200119018555,28.249597549438477,27.713211059570312,27.98140525817871,1720042.0
+2014-01-13,27.98140525817871,28.249597549438477,27.713211059570312,27.802610397338867,1870772.0
+2014-01-14,27.802610397338867,27.802610397338867,27.802610397338867,27.802610397338867,0.0
+2014-01-15,27.713211059570312,27.802610397338867,27.623815536499023,27.802610397338867,692832.0
+2014-01-16,27.713211059570312,27.713211059570312,27.266225814819336,27.355623245239258,962255.0
+2014-01-19,27.176828384399414,27.176828384399414,26.551044464111328,27.08742904663086,1214489.0
+2014-01-20,27.266225814819336,27.89200782775879,27.08742904663086,27.176828384399414,2483827.0
+2014-01-21,27.08742904663086,27.176828384399414,26.640443801879883,26.908634185791016,1736252.0
+2014-01-22,26.908634185791016,27.44502067565918,26.819238662719727,27.176828384399414,1955935.0
+2014-01-23,27.176828384399414,27.44502067565918,27.08742904663086,27.266225814819336,1016390.0
+2014-01-26,26.819238662719727,26.99803352355957,26.640443801879883,26.908634185791016,1003921.0
+2014-01-27,26.908634185791016,26.99803352355957,26.640443801879883,26.640443801879883,906359.0
+2014-01-28,26.640443801879883,26.908634185791016,26.640443801879883,26.908634185791016,940177.0
+2014-01-29,26.908634185791016,27.08742904663086,26.819238662719727,26.819238662719727,743923.0
+2014-01-30,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,578586.0
+2014-02-02,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,583465.0
+2014-02-03,26.640443801879883,26.819238662719727,26.640443801879883,26.729839324951172,388594.0
+2014-02-04,26.551044464111328,26.729839324951172,26.46164894104004,26.640443801879883,527939.0
+2014-02-05,26.729839324951172,26.819238662719727,26.640443801879883,26.729839324951172,467857.0
+2014-02-06,26.729839324951172,26.729839324951172,26.551044464111328,26.640443801879883,568877.0
+2014-02-09,26.729839324951172,26.908634185791016,26.729839324951172,26.908634185791016,855769.0
+2014-02-10,26.729839324951172,27.266225814819336,26.729839324951172,27.176828384399414,1207915.0
+2014-02-11,27.266225814819336,27.98140525817871,27.266225814819336,27.5344181060791,2347575.0
+2014-02-12,27.623815536499023,27.98140525817871,27.44502067565918,27.44502067565918,1624675.0
+2014-02-13,27.5344181060791,27.623815536499023,27.355623245239258,27.5344181060791,989883.0
+2014-02-16,27.5344181060791,27.623815536499023,27.355623245239258,27.5344181060791,920622.0
+2014-02-17,27.802610397338867,28.160200119018555,27.44502067565918,27.713211059570312,2391272.0
+2014-02-18,27.713211059570312,27.713211059570312,27.5344181060791,27.5344181060791,927680.0
+2014-02-19,27.623815536499023,27.713211059570312,27.44502067565918,27.623815536499023,517439.0
+2014-02-20,27.5344181060791,28.42839241027832,27.44502067565918,28.249597549438477,2536016.0
+2014-02-23,28.3389949798584,28.87537956237793,28.249597549438477,28.517789840698242,1475513.0
+2014-02-24,28.607187271118164,29.76935386657715,28.517789840698242,29.32236671447754,3250394.0
+2014-02-25,29.590559005737305,29.590559005737305,29.054174423217773,29.32236671447754,784677.0
+2014-02-26,29.32236671447754,29.32236671447754,29.054174423217773,29.232969284057617,664121.0
+2014-02-27,29.143571853637695,29.232969284057617,28.96477699279785,29.054174423217773,827178.0
+2014-03-02,29.054174423217773,29.143571853637695,28.607187271118164,28.87537956237793,1006261.0
+2014-03-03,28.696584701538086,28.785982131958008,28.070802688598633,28.517789840698242,1263514.0
+2014-03-04,28.607187271118164,28.96477699279785,28.607187271118164,28.96477699279785,801282.0
+2014-03-05,28.96477699279785,29.143571853637695,28.607187271118164,28.785982131958008,888941.0
+2014-03-06,28.785982131958008,29.054174423217773,28.785982131958008,28.785982131958008,1072171.0
+2014-03-09,28.87537956237793,29.054174423217773,28.785982131958008,28.87537956237793,846193.0
+2014-03-10,28.96477699279785,29.054174423217773,28.607187271118164,28.87537956237793,995627.0
+2014-03-11,28.785982131958008,29.054174423217773,28.785982131958008,28.785982131958008,995847.0
+2014-03-12,28.785982131958008,28.785982131958008,28.42839241027832,28.607187271118164,1091935.0
+2014-03-13,28.607187271118164,28.607187271118164,28.607187271118164,28.607187271118164,0.0
+2014-03-16,28.42839241027832,28.607187271118164,28.42839241027832,28.517789840698242,663585.0
+2014-03-17,28.607187271118164,28.607187271118164,28.42839241027832,28.607187271118164,551546.0
+2014-03-18,28.87537956237793,28.96477699279785,28.696584701538086,28.785982131958008,1681034.0
+2014-03-19,28.87537956237793,28.87537956237793,28.517789840698242,28.607187271118164,754377.0
+2014-03-20,28.607187271118164,28.785982131958008,28.607187271118164,28.696584701538086,448653.0
+2014-03-23,28.696584701538086,29.143571853637695,28.696584701538086,29.143571853637695,808540.0
+2014-03-24,29.143571853637695,29.41176414489746,28.96477699279785,29.232969284057617,1408842.0
+2014-03-25,29.41176414489746,29.501161575317383,29.232969284057617,29.32236671447754,1025852.0
+2014-03-26,29.32236671447754,29.41176414489746,29.054174423217773,29.232969284057617,1142743.0
+2014-03-27,29.232969284057617,29.32236671447754,28.87537956237793,28.96477699279785,1217282.0
+2014-03-30,29.232969284057617,29.32236671447754,28.96477699279785,29.054174423217773,635463.0
+2014-03-31,29.054174423217773,29.41176414489746,28.96477699279785,29.32236671447754,880752.0
+2014-04-01,29.32236671447754,30.573930740356445,29.32236671447754,30.037546157836914,2982607.0
+2014-04-02,30.126943588256836,31.557302474975586,30.126943588256836,31.378507614135742,3080291.0
+2014-04-03,31.28911018371582,33.16645812988281,31.1997127532959,32.361881256103516,6731819.0
+2014-04-06,32.45127868652344,32.63007354736328,31.557302474975586,31.73609733581543,1237308.0
+2014-04-07,31.73609733581543,31.73609733581543,31.110315322875977,31.28911018371582,1188520.0
+2014-04-08,31.1997127532959,31.557302474975586,31.110315322875977,31.378507614135742,1066916.0
+2014-04-09,31.467906951904297,31.557302474975586,30.126943588256836,30.75272560119629,1251843.0
+2014-04-10,31.020919799804688,31.110315322875977,30.573930740356445,31.110315322875977,852293.0
+2014-04-13,30.663328170776367,30.75272560119629,29.501161575317383,29.501161575317383,2912311.0
+2014-04-14,29.501161575317383,29.948148727416992,29.143571853637695,29.948148727416992,1908406.0
+2014-04-15,29.948148727416992,30.30573844909668,29.948148727416992,30.037546157836914,1136711.0
+2014-04-16,30.216341018676758,30.3951358795166,29.85875129699707,30.037546157836914,1748631.0
+2014-04-17,30.216341018676758,30.30573844909668,29.85875129699707,29.948148727416992,1799486.0
+2014-04-20,30.126943588256836,30.3951358795166,30.037546157836914,30.216341018676758,1261198.0
+2014-04-21,30.484533309936523,31.110315322875977,30.484533309936523,30.931520462036133,2299766.0
+2014-04-22,30.931520462036133,31.110315322875977,30.931520462036133,31.020919799804688,884489.0
+2014-04-23,31.1997127532959,31.28911018371582,30.484533309936523,30.663328170776367,1493586.0
+2014-04-24,30.663328170776367,30.663328170776367,30.30573844909668,30.573930740356445,1136924.0
+2014-04-27,30.663328170776367,30.663328170776367,30.484533309936523,30.663328170776367,1281137.0
+2014-04-28,30.484533309936523,30.573930740356445,30.30573844909668,30.3951358795166,976790.0
+2014-04-29,30.30573844909668,30.30573844909668,30.037546157836914,30.126943588256836,1137478.0
+2014-04-30,30.216341018676758,30.484533309936523,30.216341018676758,30.216341018676758,750490.0
+2014-05-01,30.3951358795166,30.842124938964844,30.30573844909668,30.663328170776367,2221547.0
+2014-05-04,30.842124938964844,30.842124938964844,30.573930740356445,30.75272560119629,1929570.0
+2014-05-05,30.663328170776367,30.75272560119629,30.484533309936523,30.75272560119629,1395456.0
+2014-05-06,30.663328170776367,30.75272560119629,30.573930740356445,30.663328170776367,850507.0
+2014-05-07,30.573930740356445,30.75272560119629,30.573930740356445,30.75272560119629,901547.0
+2014-05-08,29.948148727416992,30.037546157836914,29.76935386657715,29.85875129699707,1373525.0
+2014-05-11,29.948148727416992,29.948148727416992,29.590559005737305,29.679956436157227,697952.0
+2014-05-12,29.590559005737305,29.85875129699707,29.590559005737305,29.679956436157227,1194023.0
+2014-05-13,29.76935386657715,29.85875129699707,29.679956436157227,29.76935386657715,681305.0
+2014-05-14,29.76935386657715,30.216341018676758,29.76935386657715,30.126943588256836,2687603.0
+2014-05-15,30.126943588256836,30.30573844909668,30.037546157836914,30.30573844909668,1535294.0
+2014-05-18,30.216341018676758,30.663328170776367,30.216341018676758,30.30573844909668,2194703.0
+2014-05-19,30.3951358795166,30.3951358795166,29.679956436157227,29.948148727416992,2030433.0
+2014-05-20,30.037546157836914,30.126943588256836,29.76935386657715,29.948148727416992,984691.0
+2014-05-21,30.037546157836914,30.216341018676758,29.85875129699707,30.216341018676758,1231756.0
+2014-05-22,30.30573844909668,30.484533309936523,30.126943588256836,30.30573844909668,1811974.0
+2014-05-25,30.30573844909668,32.272483825683594,30.216341018676758,32.00429153442383,7122701.0
+2014-05-26,32.361881256103516,32.7194709777832,32.09368896484375,32.272483825683594,3814213.0
+2014-05-27,32.272483825683594,32.361881256103516,31.914892196655273,32.09368896484375,2176160.0
+2014-05-28,32.00429153442383,32.00429153442383,31.64670181274414,31.64670181274414,1415056.0
+2014-05-29,31.825496673583984,32.361881256103516,31.64670181274414,31.914892196655273,3751038.0
+2014-06-01,32.09368896484375,32.63007354736328,32.00429153442383,32.54067611694336,3822258.0
+2014-06-02,32.54067611694336,32.7194709777832,32.361881256103516,32.54067611694336,3242769.0
+2014-06-03,32.63007354736328,32.808868408203125,32.272483825683594,32.45127868652344,3081465.0
+2014-06-04,32.45127868652344,32.63007354736328,32.272483825683594,32.45127868652344,1455233.0
+2014-06-05,32.45127868652344,32.54067611694336,32.09368896484375,32.18308639526367,1338631.0
+2014-06-08,32.272483825683594,32.45127868652344,30.663328170776367,32.00429153442383,1486875.0
+2014-06-09,32.00429153442383,32.272483825683594,31.825496673583984,32.18308639526367,988194.0
+2014-06-10,32.272483825683594,32.272483825683594,31.73609733581543,31.914892196655273,941866.0
+2014-06-11,32.00429153442383,32.09368896484375,31.73609733581543,31.914892196655273,877539.0
+2014-06-12,31.73609733581543,31.914892196655273,31.557302474975586,31.64670181274414,482303.0
+2014-06-15,31.467906951904297,31.467906951904297,30.663328170776367,30.842124938964844,857956.0
+2014-06-16,30.931520462036133,30.931520462036133,28.607187271118164,28.696584701538086,2125299.0
+2014-06-17,28.607187271118164,29.501161575317383,28.3389949798584,29.232969284057617,1560052.0
+2014-06-18,29.32236671447754,29.76935386657715,29.32236671447754,29.32236671447754,588033.0
+2014-06-19,29.41176414489746,29.501161575317383,28.696584701538086,28.87537956237793,1165902.0
+2014-06-22,28.96477699279785,29.054174423217773,28.607187271118164,28.607187271118164,952882.0
+2014-06-23,28.607187271118164,28.696584701538086,28.249597549438477,28.3389949798584,705068.0
+2014-06-24,28.3389949798584,28.42839241027832,27.713211059570312,28.3389949798584,685977.0
+2014-06-25,28.42839241027832,29.054174423217773,28.3389949798584,28.96477699279785,817988.0
+2014-06-26,28.96477699279785,29.143571853637695,28.696584701538086,28.87537956237793,441639.0
+2014-06-29,28.785982131958008,28.87537956237793,28.517789840698242,28.785982131958008,207608.0
+2014-06-30,28.696584701538086,28.87537956237793,28.607187271118164,28.785982131958008,341334.0
+2014-07-01,28.87537956237793,29.41176414489746,28.785982131958008,29.32236671447754,501356.0
+2014-07-02,29.41176414489746,29.679956436157227,29.41176414489746,29.590559005737305,573021.0
+2014-07-03,29.679956436157227,29.76935386657715,29.41176414489746,29.41176414489746,1058883.0
+2014-07-06,29.501161575317383,29.590559005737305,28.87537956237793,29.054174423217773,1787635.0
+2014-07-07,29.143571853637695,29.143571853637695,28.87537956237793,29.054174423217773,827755.0
+2014-07-08,29.054174423217773,29.679956436157227,28.87537956237793,29.501161575317383,1743580.0
+2014-07-09,29.501161575317383,29.590559005737305,29.32236671447754,29.32236671447754,571190.0
+2014-07-10,29.41176414489746,29.501161575317383,29.232969284057617,29.32236671447754,498474.0
+2014-07-13,28.607187271118164,29.143571853637695,28.607187271118164,29.054174423217773,1195990.0
+2014-07-14,28.96477699279785,29.143571853637695,28.87537956237793,29.054174423217773,395595.0
+2014-07-15,29.054174423217773,29.143571853637695,28.96477699279785,29.054174423217773,321599.0
+2014-07-16,28.96477699279785,29.143571853637695,28.96477699279785,29.143571853637695,272351.0
+2014-07-17,29.143571853637695,29.501161575317383,28.87537956237793,28.87537956237793,1238797.0
+2014-07-20,28.87537956237793,28.87537956237793,28.607187271118164,28.785982131958008,822687.0
+2014-07-21,28.696584701538086,29.054174423217773,28.696584701538086,28.96477699279785,663088.0
+2014-07-22,29.232969284057617,29.679956436157227,29.143571853637695,29.501161575317383,3011114.0
+2014-07-23,29.501161575317383,29.590559005737305,29.32236671447754,29.41176414489746,1723410.0
+2014-07-24,29.501161575317383,29.76935386657715,29.41176414489746,29.76935386657715,1871813.0
+2014-08-03,29.948148727416992,30.484533309936523,29.679956436157227,30.30573844909668,2385651.0
+2014-08-04,30.3951358795166,30.573930740356445,30.126943588256836,30.3951358795166,1954923.0
+2014-08-05,30.484533309936523,30.663328170776367,30.216341018676758,30.3951358795166,1888955.0
+2014-08-06,30.30573844909668,30.484533309936523,30.126943588256836,30.216341018676758,1151759.0
+2014-08-07,30.216341018676758,30.3951358795166,30.126943588256836,30.30573844909668,1183559.0
+2014-08-10,30.216341018676758,30.573930740356445,30.126943588256836,30.126943588256836,2003466.0
+2014-08-11,30.216341018676758,30.3951358795166,30.037546157836914,30.216341018676758,2153567.0
+2014-08-12,30.216341018676758,30.30573844909668,30.037546157836914,30.216341018676758,1028118.0
+2014-08-13,30.126943588256836,30.216341018676758,29.679956436157227,29.85875129699707,2174346.0
+2014-08-14,29.85875129699707,29.948148727416992,29.679956436157227,29.76935386657715,1285579.0
+2014-08-17,29.679956436157227,29.948148727416992,29.679956436157227,29.85875129699707,895954.0
+2014-08-18,29.948148727416992,29.948148727416992,29.76935386657715,29.85875129699707,1167915.0
+2014-08-19,29.76935386657715,29.948148727416992,29.679956436157227,29.85875129699707,1589385.0
+2014-08-20,29.948148727416992,30.126943588256836,29.85875129699707,29.948148727416992,1805888.0
+2014-08-21,30.037546157836914,30.037546157836914,29.76935386657715,29.948148727416992,1009351.0
+2014-08-24,29.948148727416992,30.573930740356445,29.85875129699707,30.3951358795166,3628147.0
+2014-08-25,30.573930740356445,30.842124938964844,29.948148727416992,30.126943588256836,5692659.0
+2014-08-26,30.216341018676758,30.75272560119629,30.037546157836914,30.573930740356445,5741564.0
+2014-08-27,30.75272560119629,31.378507614135742,30.663328170776367,31.1997127532959,4598506.0
+2014-08-28,31.1997127532959,31.467906951904297,30.931520462036133,31.28911018371582,3043991.0
+2014-08-31,31.378507614135742,31.914892196655273,31.28911018371582,31.825496673583984,3233569.0
+2014-09-01,31.914892196655273,32.09368896484375,31.64670181274414,31.914892196655273,2363378.0
+2014-09-02,32.00429153442383,32.00429153442383,31.378507614135742,31.557302474975586,1803297.0
+2014-09-03,31.64670181274414,31.914892196655273,31.467906951904297,31.64670181274414,1199345.0
+2014-09-04,31.73609733581543,31.73609733581543,31.467906951904297,31.64670181274414,1665608.0
+2014-09-07,31.64670181274414,32.272483825683594,31.64670181274414,32.18308639526367,3027646.0
+2014-09-08,32.272483825683594,32.361881256103516,32.09368896484375,32.09368896484375,2026686.0
+2014-09-09,32.18308639526367,32.63007354736328,32.09368896484375,32.45127868652344,3221391.0
+2014-09-10,32.45127868652344,33.07706069946289,32.272483825683594,32.7194709777832,4791978.0
+2014-09-11,32.808868408203125,33.5240478515625,32.45127868652344,32.89826583862305,3896931.0
+2014-09-14,32.54067611694336,32.89826583862305,31.914892196655273,32.272483825683594,2189432.0
+2014-09-15,32.18308639526367,32.361881256103516,31.557302474975586,31.825496673583984,1723423.0
+2014-09-16,31.914892196655273,32.808868408203125,31.914892196655273,32.63007354736328,3279509.0
+2014-09-17,32.7194709777832,32.89826583862305,32.361881256103516,32.54067611694336,1662925.0
+2014-09-18,32.54067611694336,32.63007354736328,32.361881256103516,32.361881256103516,1466869.0
+2014-09-21,32.45127868652344,32.54067611694336,31.73609733581543,32.00429153442383,1311850.0
+2014-09-22,31.64670181274414,31.825496673583984,31.28911018371582,31.64670181274414,1148368.0
+2014-09-24,31.467906951904297,31.64670181274414,30.216341018676758,30.484533309936523,2171929.0
+2014-09-25,30.663328170776367,30.931520462036133,30.037546157836914,30.30573844909668,1113865.0
+2014-09-28,30.484533309936523,30.573930740356445,30.216341018676758,30.573930740356445,636609.0
+2014-09-29,30.573930740356445,30.75272560119629,30.3951358795166,30.75272560119629,613741.0
+2014-09-30,30.842124938964844,30.931520462036133,30.75272560119629,30.931520462036133,472175.0
+2014-10-01,30.931520462036133,30.931520462036133,30.663328170776367,30.75272560119629,303060.0
+2014-10-02,30.573930740356445,30.75272560119629,30.484533309936523,30.75272560119629,581169.0
+2014-10-12,29.501161575317383,30.216341018676758,28.3389949798584,28.607187271118164,1549517.0
+2014-10-13,28.607187271118164,29.679956436157227,28.42839241027832,29.501161575317383,750450.0
+2014-10-14,29.41176414489746,29.41176414489746,28.696584701538086,29.143571853637695,442244.0
+2014-10-15,28.785982131958008,29.143571853637695,28.517789840698242,28.696584701538086,566759.0
+2014-10-16,27.713211059570312,28.607187271118164,26.640443801879883,27.44502067565918,779347.0
+2014-10-19,28.249597549438477,28.517789840698242,27.5344181060791,28.160200119018555,608008.0
+2014-10-20,28.42839241027832,28.696584701538086,28.070802688598633,28.696584701538086,576430.0
+2014-10-21,28.87537956237793,29.679956436157227,28.785982131958008,29.32236671447754,1285186.0
+2014-10-22,29.41176414489746,29.590559005737305,28.785982131958008,29.232969284057617,789847.0
+2014-10-23,28.87537956237793,29.054174423217773,28.696584701538086,28.96477699279785,419755.0
+2014-10-26,29.054174423217773,29.143571853637695,28.696584701538086,28.96477699279785,548159.0
+2014-10-27,29.054174423217773,29.232969284057617,28.87537956237793,29.054174423217773,661130.0
+2014-10-28,29.143571853637695,29.32236671447754,28.87537956237793,29.143571853637695,350739.0
+2014-10-29,29.232969284057617,29.501161575317383,29.054174423217773,29.054174423217773,499074.0
+2014-10-30,28.785982131958008,28.785982131958008,27.89200782775879,28.070802688598633,1422316.0
+2014-11-02,28.87537956237793,28.87537956237793,28.517789840698242,28.607187271118164,421984.0
+2014-11-03,28.696584701538086,28.785982131958008,28.607187271118164,28.696584701538086,252111.0
+2014-11-04,28.607187271118164,28.607187271118164,27.713211059570312,27.89200782775879,541460.0
+2014-11-05,27.802610397338867,27.98140525817871,26.819238662719727,27.98140525817871,501556.0
+2014-11-06,27.98140525817871,28.070802688598633,27.713211059570312,28.070802688598633,255977.0
+2014-11-09,28.160200119018555,28.160200119018555,27.802610397338867,28.070802688598633,176140.0
+2014-11-10,28.160200119018555,28.249597549438477,27.89200782775879,28.070802688598633,471449.0
+2014-11-11,27.98140525817871,27.98140525817871,26.819238662719727,26.99803352355957,2588642.0
+2014-11-12,26.99803352355957,27.176828384399414,26.819238662719727,26.99803352355957,773586.0
+2014-11-13,26.908634185791016,26.99803352355957,26.551044464111328,26.729839324951172,501711.0
+2014-11-16,26.640443801879883,26.640443801879883,26.193456649780273,26.46164894104004,522330.0
+2014-11-17,26.372251510620117,26.372251510620117,25.388877868652344,25.478275299072266,963229.0
+2014-11-18,25.835866928100586,26.46164894104004,25.65707015991211,26.193456649780273,522339.0
+2014-11-19,26.282852172851562,26.551044464111328,26.10405731201172,26.282852172851562,573153.0
+2014-11-20,26.282852172851562,26.372251510620117,26.10405731201172,26.282852172851562,251448.0
+2014-11-23,26.46164894104004,26.819238662719727,26.46164894104004,26.729839324951172,276092.0
+2014-11-24,26.729839324951172,26.99803352355957,26.551044464111328,26.819238662719727,436100.0
+2014-11-25,26.729839324951172,26.729839324951172,26.01466178894043,26.10405731201172,336989.0
+2014-11-26,26.01466178894043,26.10405731201172,25.210084915161133,25.478275299072266,320488.0
+2014-11-27,25.388877868652344,25.567672729492188,24.852493286132812,25.478275299072266,862277.0
+2014-11-30,23.153942108154297,23.958518981933594,22.79635238647461,23.24333953857422,989622.0
+2014-12-01,23.064544677734375,23.690326690673828,22.79635238647461,23.511531829833984,1010089.0
+2014-12-02,24.76309585571289,25.120685577392578,24.22671127319336,24.405506134033203,517127.0
+2014-12-03,24.584300994873047,24.852493286132812,24.494903564453125,24.852493286132812,303932.0
+2014-12-04,25.031288146972656,25.388877868652344,25.031288146972656,25.120685577392578,606798.0
+2014-12-07,25.210084915161133,25.210084915161133,24.941890716552734,25.120685577392578,318802.0
+2014-12-08,25.031288146972656,25.031288146972656,24.31610870361328,24.405506134033203,323649.0
+2014-12-09,23.33273696899414,23.958518981933594,23.24333953857422,23.869121551513672,325078.0
+2014-12-10,23.958518981933594,23.958518981933594,23.422134399414062,23.511531829833984,243677.0
+2014-12-11,23.24333953857422,23.869121551513672,23.064544677734375,23.511531829833984,413491.0
+2014-12-14,22.88574981689453,23.153942108154297,22.170570373535156,22.975147247314453,237141.0
+2014-12-15,23.153942108154297,23.33273696899414,21.09779930114746,21.902376174926758,351304.0
+2014-12-16,21.276594161987305,21.276594161987305,19.846235275268555,19.846235275268555,859583.0
+2014-12-17,20.0250301361084,20.293222427368164,17.879491806030273,19.935632705688477,1446343.0
+2014-12-18,20.740209579467773,21.81298065185547,20.740209579467773,21.81298065185547,2179202.0
+2014-12-21,23.153942108154297,23.153942108154297,21.09779930114746,21.991775512695312,2696609.0
+2014-12-22,22.081172943115234,22.259967803955078,21.544788360595703,21.991775512695312,1855905.0
+2014-12-23,21.634185791015625,22.081172943115234,21.634185791015625,21.81298065185547,631659.0
+2014-12-24,22.081172943115234,22.706954956054688,22.081172943115234,22.170570373535156,1991503.0
+2014-12-25,22.170570373535156,22.706954956054688,21.991775512695312,22.617557525634766,1347525.0
+2014-12-28,22.706954956054688,23.064544677734375,22.528160095214844,22.975147247314453,1290297.0
+2014-12-29,23.064544677734375,23.600929260253906,22.706954956054688,22.79635238647461,2769271.0
+2014-12-30,21.902376174926758,22.081172943115234,21.276594161987305,21.36599349975586,2682956.0
+2014-12-31,21.634185791015625,21.81298065185547,19.935632705688477,21.36599349975586,1002523.0
+2015-01-01,21.276594161987305,21.634185791015625,20.561416625976562,21.45539093017578,674435.0
+2015-01-04,21.45539093017578,21.723583221435547,21.276594161987305,21.544788360595703,400785.0
+2015-01-05,21.276594161987305,21.276594161987305,20.829608917236328,20.919004440307617,298321.0
+2015-01-06,20.472017288208008,20.829608917236328,20.11442756652832,20.829608917236328,466294.0
+2015-01-07,20.740209579467773,21.634185791015625,20.65081214904785,21.544788360595703,665102.0
+2015-01-08,21.81298065185547,21.991775512695312,21.544788360595703,21.634185791015625,681308.0
+2015-01-11,21.634185791015625,21.81298065185547,21.544788360595703,21.81298065185547,565108.0
+2015-01-12,21.81298065185547,21.902376174926758,21.634185791015625,21.634185791015625,607357.0
+2015-01-13,21.276594161987305,21.81298065185547,21.187198638916016,21.723583221435547,603169.0
+2015-01-14,21.81298065185547,21.991775512695312,21.634185791015625,21.81298065185547,964903.0
+2015-01-15,21.991775512695312,22.081172943115234,21.544788360595703,21.544788360595703,696331.0
+2015-01-18,21.634185791015625,22.081172943115234,21.45539093017578,21.902376174926758,556808.0
+2015-01-19,21.902376174926758,21.991775512695312,21.634185791015625,21.723583221435547,269380.0
+2015-01-20,21.634185791015625,21.634185791015625,21.45539093017578,21.544788360595703,230327.0
+2015-01-21,21.36599349975586,21.36599349975586,21.008403778076172,21.09779930114746,441712.0
+2015-01-22,21.09779930114746,21.36599349975586,21.008403778076172,21.36599349975586,362576.0
+2015-01-26,21.544788360595703,21.723583221435547,21.45539093017578,21.544788360595703,360815.0
+2015-01-27,21.544788360595703,22.349365234375,21.544788360595703,22.349365234375,1365548.0
+2015-01-28,22.528160095214844,23.064544677734375,22.528160095214844,22.79635238647461,1374036.0
+2015-01-29,22.88574981689453,22.88574981689453,22.438762664794922,22.706954956054688,562859.0
+2015-02-01,23.600929260253906,23.690326690673828,23.153942108154297,23.153942108154297,1554951.0
+2015-02-02,23.153942108154297,25.388877868652344,22.975147247314453,24.76309585571289,5892113.0
+2015-02-03,24.941890716552734,25.299480438232422,24.31610870361328,24.494903564453125,3929775.0
+2015-02-04,24.584300994873047,24.76309585571289,24.22671127319336,24.22671127319336,1390854.0
+2015-02-05,24.22671127319336,24.405506134033203,24.047916412353516,24.137313842773438,1051595.0
+2015-02-08,24.76309585571289,25.120685577392578,24.67369842529297,25.031288146972656,5381486.0
+2015-02-09,25.120685577392578,25.120685577392578,24.494903564453125,24.76309585571289,1409024.0
+2015-02-10,24.67369842529297,24.67369842529297,23.869121551513672,24.047916412353516,2529430.0
+2015-02-11,24.047916412353516,24.047916412353516,23.153942108154297,23.24333953857422,1149111.0
+2015-02-12,23.153942108154297,23.600929260253906,23.153942108154297,23.600929260253906,689826.0
+2015-02-15,24.047916412353516,24.137313842773438,23.869121551513672,24.137313842773438,657672.0
+2015-02-16,23.690326690673828,23.869121551513672,23.511531829833984,23.600929260253906,821300.0
+2015-02-17,23.600929260253906,23.958518981933594,23.24333953857422,23.511531829833984,1121548.0
+2015-02-18,23.422134399414062,23.600929260253906,23.24333953857422,23.422134399414062,305376.0
+2015-02-19,23.33273696899414,23.422134399414062,23.153942108154297,23.24333953857422,446829.0
+2015-02-22,23.33273696899414,23.958518981933594,23.33273696899414,23.690326690673828,2267486.0
+2015-02-23,23.690326690673828,23.958518981933594,23.511531829833984,23.600929260253906,1190574.0
+2015-02-24,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-02-25,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-02-26,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-03-01,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-03-02,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-03-03,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-03-04,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
+2015-03-05,24.405506134033203,24.852493286132812,24.31610870361328,24.852493286132812,1986856.0
+2015-03-08,25.120685577392578,25.210084915161133,24.76309585571289,25.120685577392578,1462538.0
+2015-03-09,25.120685577392578,25.210084915161133,24.76309585571289,25.120685577392578,1462538.0
+2015-03-10,25.031288146972656,25.120685577392578,24.76309585571289,24.76309585571289,1087194.0
+2015-03-11,24.584300994873047,25.210084915161133,24.22671127319336,25.120685577392578,2025894.0
+2015-03-12,25.210084915161133,26.551044464111328,25.120685577392578,26.282852172851562,5146014.0
+2015-03-15,25.925262451171875,26.193456649780273,25.74646759033203,26.01466178894043,1749138.0
+2015-03-16,26.01466178894043,26.01466178894043,25.478275299072266,25.74646759033203,1540317.0
+2015-03-17,25.74646759033203,25.835866928100586,25.388877868652344,25.74646759033203,817747.0
+2015-03-18,25.567672729492188,25.74646759033203,24.31610870361328,25.74646759033203,1337796.0
+2015-03-19,25.925262451171875,26.10405731201172,25.567672729492188,25.835866928100586,1074204.0
+2015-03-22,26.10405731201172,26.640443801879883,25.478275299072266,26.640443801879883,6462206.0
+2015-03-23,26.729839324951172,26.729839324951172,26.372251510620117,26.551044464111328,2283298.0
+2015-03-24,26.551044464111328,26.99803352355957,26.372251510620117,26.729839324951172,1808253.0
+2015-03-25,26.729839324951172,26.729839324951172,24.137313842773438,24.137313842773438,1858084.0
+2015-03-26,22.706954956054688,24.941890716552734,22.528160095214844,23.422134399414062,1591113.0
+2015-03-29,24.31610870361328,26.10405731201172,23.958518981933594,26.10405731201172,2227402.0
+2015-03-30,25.925262451171875,26.46164894104004,25.210084915161133,25.74646759033203,3773781.0
+2015-03-31,25.478275299072266,25.74646759033203,24.31610870361328,24.584300994873047,1969659.0
+2015-04-01,24.67369842529297,25.210084915161133,24.584300994873047,24.76309585571289,2086458.0
+2015-04-02,24.941890716552734,24.941890716552734,23.690326690673828,23.77972412109375,1434870.0
+2015-04-05,23.958518981933594,23.958518981933594,21.544788360595703,21.544788360595703,4614813.0
+2015-04-06,21.45539093017578,21.991775512695312,21.09779930114746,21.544788360595703,3784217.0
+2015-04-07,21.723583221435547,22.88574981689453,21.723583221435547,22.438762664794922,3250365.0
+2015-04-08,22.528160095214844,22.617557525634766,21.634185791015625,21.81298065185547,4247897.0
+2015-04-09,21.81298065185547,22.081172943115234,21.723583221435547,21.902376174926758,2504089.0
+2015-04-12,22.081172943115234,22.081172943115234,21.723583221435547,21.902376174926758,1871222.0
+2015-04-13,21.723583221435547,22.528160095214844,21.723583221435547,22.081172943115234,4365422.0
+2015-04-14,22.170570373535156,22.349365234375,21.902376174926758,21.991775512695312,2393373.0
+2015-04-15,22.170570373535156,22.438762664794922,22.081172943115234,22.259967803955078,2800425.0
+2015-04-16,22.349365234375,23.064544677734375,22.349365234375,22.528160095214844,8476905.0
+2015-04-19,23.24333953857422,24.494903564453125,23.153942108154297,24.22671127319336,12581125.0
+2015-04-20,23.958518981933594,24.22671127319336,23.24333953857422,23.422134399414062,5754245.0
+2015-04-21,22.88574981689453,23.690326690673828,22.706954956054688,23.511531829833984,4314594.0
+2015-04-22,23.958518981933594,24.137313842773438,23.33273696899414,23.511531829833984,4237119.0
+2015-04-23,23.422134399414062,23.690326690673828,23.33273696899414,23.600929260253906,1438606.0
+2015-04-26,23.77972412109375,24.584300994873047,23.77972412109375,24.10155487060547,5545690.0
+2015-04-27,24.31610870361328,24.941890716552734,24.137313842773438,24.548542022705078,5679522.0
+2015-04-28,24.494903564453125,24.76309585571289,24.31610870361328,24.423385620117188,3632624.0
+2015-04-29,24.67369842529297,24.67369842529297,24.047916412353516,24.637939453125,3697301.0
+2015-04-30,24.67369842529297,25.388877868652344,24.494903564453125,25.031288146972656,6361430.0
+2015-05-03,25.120685577392578,25.388877868652344,24.67369842529297,24.834613800048828,5212371.0
+2015-05-04,24.941890716552734,25.299480438232422,24.67369842529297,25.227962493896484,3487846.0
+2015-05-05,25.388877868652344,25.925262451171875,25.210084915161133,25.567672729492188,6797206.0
+2015-05-06,25.567672729492188,26.01466178894043,25.478275299072266,25.835866928100586,3436367.0
+2015-05-07,25.835866928100586,25.835866928100586,25.299480438232422,25.603431701660156,2311661.0
+2015-05-10,25.65707015991211,26.372251510620117,25.65707015991211,26.26497459411621,4080668.0
+2015-05-11,26.10405731201172,26.46164894104004,25.388877868652344,25.674949645996094,5182143.0
+2015-05-12,25.65707015991211,25.925262451171875,25.299480438232422,25.889503479003906,2926377.0
+2015-05-13,25.925262451171875,26.01466178894043,25.567672729492188,25.674949645996094,1586522.0
+2015-05-14,25.74646759033203,25.925262451171875,25.65707015991211,25.728588104248047,1084478.0
+2015-05-17,25.925262451171875,26.01466178894043,25.74646759033203,25.835866928100586,1256781.0
+2015-05-18,25.925262451171875,25.925262451171875,25.567672729492188,25.65707015991211,1724244.0
+2015-05-19,25.74646759033203,25.74646759033203,25.478275299072266,25.478275299072266,1192720.0
+2015-05-20,25.478275299072266,25.478275299072266,25.210084915161133,25.210084915161133,1216723.0
+2015-05-21,25.210084915161133,25.65707015991211,25.120685577392578,25.603431701660156,1498124.0
+2015-05-24,25.567672729492188,25.925262451171875,25.031288146972656,25.889503479003906,1406296.0
+2015-05-25,25.925262451171875,26.10405731201172,25.74646759033203,25.925262451171875,1768278.0
+2015-05-26,25.925262451171875,25.925262451171875,25.478275299072266,25.65707015991211,1298164.0
+2015-05-27,25.567672729492188,25.74646759033203,25.478275299072266,25.549793243408203,1033078.0
+2015-05-28,25.478275299072266,25.65707015991211,25.210084915161133,25.299480438232422,831344.0
+2015-05-31,25.120685577392578,25.388877868652344,25.120685577392578,25.138565063476562,768838.0
+2015-06-01,25.210084915161133,25.210084915161133,24.852493286132812,25.08492660522461,921669.0
+2015-06-02,25.210084915161133,25.299480438232422,24.852493286132812,25.04916763305664,875994.0
+2015-06-03,25.031288146972656,25.120685577392578,24.852493286132812,25.013408660888672,629767.0
+2015-06-04,25.031288146972656,25.031288146972656,24.67369842529297,24.852493286132812,702465.0
+2015-06-07,24.76309585571289,24.852493286132812,24.494903564453125,24.548542022705078,659824.0
+2015-06-08,24.584300994873047,24.584300994873047,24.22671127319336,24.333988189697266,733151.0
+2015-06-09,24.31610870361328,24.31610870361328,23.422134399414062,23.869121551513672,687494.0
+2015-06-10,23.958518981933594,24.76309585571289,23.958518981933594,24.459144592285156,1186400.0
+2015-06-11,24.494903564453125,24.584300994873047,24.22671127319336,24.369747161865234,567109.0
+2015-06-14,24.405506134033203,25.210084915161133,24.405506134033203,25.102806091308594,1455074.0
+2015-06-15,25.210084915161133,25.388877868652344,24.941890716552734,25.04916763305664,1626077.0
+2015-06-16,25.031288146972656,25.210084915161133,24.941890716552734,25.120685577392578,1429700.0
+2015-06-17,25.210084915161133,25.299480438232422,24.76309585571289,24.88825225830078,1342677.0
+2015-06-18,24.76309585571289,24.941890716552734,24.494903564453125,24.637939453125,606353.0
+2015-06-21,24.584300994873047,24.584300994873047,23.958518981933594,23.994277954101562,960295.0
+2015-06-22,23.958518981933594,24.047916412353516,23.77972412109375,23.869121551513672,767833.0
+2015-06-23,23.958518981933594,24.137313842773438,23.77972412109375,23.958518981933594,489921.0
+2015-06-24,24.047916412353516,24.137313842773438,23.869121551513672,24.03003692626953,444095.0
+2015-06-25,23.958518981933594,24.137313842773438,23.869121551513672,24.083675384521484,664646.0
+2015-06-28,24.137313842773438,24.22671127319336,23.422134399414062,23.52941131591797,558829.0
+2015-06-29,23.422134399414062,23.422134399414062,23.153942108154297,23.386375427246094,913013.0
+2015-06-30,23.064544677734375,23.511531829833984,22.88574981689453,23.386375427246094,774089.0
+2015-07-01,23.422134399414062,23.511531829833984,23.153942108154297,23.225460052490234,731855.0
+2015-07-02,23.153942108154297,23.153942108154297,22.975147247314453,23.08242416381836,738665.0
+2015-07-05,22.88574981689453,22.975147247314453,22.617557525634766,22.79635238647461,835911.0
+2015-07-06,22.349365234375,22.617557525634766,22.259967803955078,22.38512420654297,998432.0
+2015-07-07,22.528160095214844,22.528160095214844,21.991775512695312,22.045412063598633,466208.0
+2015-07-08,21.991775512695312,22.081172943115234,21.634185791015625,21.759342193603516,999126.0
+2015-07-09,21.81298065185547,23.064544677734375,21.81298065185547,22.617557525634766,1695653.0
+2015-07-12,22.79635238647461,22.79635238647461,22.349365234375,22.438762664794922,995847.0
+2015-07-13,22.438762664794922,22.528160095214844,22.170570373535156,22.438762664794922,495629.0
+2015-07-14,22.438762664794922,22.617557525634766,22.349365234375,22.47452163696289,398693.0
+2015-07-15,22.438762664794922,22.617557525634766,22.349365234375,22.47452163696289,611406.0
+2015-07-19,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
+2015-07-20,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
+2015-07-21,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
+2015-07-22,22.617557525634766,23.064544677734375,22.617557525634766,22.88574981689453,1118412.0
+2015-07-23,22.975147247314453,22.975147247314453,22.259967803955078,22.581798553466797,580234.0
+2015-07-26,22.706954956054688,22.79635238647461,22.438762664794922,22.51028060913086,452063.0
+2015-07-27,22.528160095214844,22.528160095214844,21.902376174926758,21.920257568359375,770748.0
+2015-07-28,21.81298065185547,22.081172943115234,21.723583221435547,22.02753448486328,645196.0
+2015-07-29,21.991775512695312,22.259967803955078,21.991775512695312,22.06329345703125,393334.0
+2015-07-30,21.81298065185547,21.81298065185547,21.544788360595703,21.634185791015625,905054.0
+2015-08-02,21.544788360595703,21.544788360595703,19.756837844848633,19.899873733520508,1376445.0
+2015-08-03,19.935632705688477,20.11442756652832,19.66744041442871,20.042909622192383,778126.0
+2015-08-04,19.935632705688477,20.11442756652832,19.57804298400879,20.0250301361084,1080197.0
+2015-08-05,20.11442756652832,20.11442756652832,19.935632705688477,19.98927116394043,297668.0
+2015-08-06,20.0250301361084,20.0250301361084,19.309850692749023,19.506526947021484,614638.0
+2015-08-09,19.488645553588867,20.0250301361084,19.2204532623291,19.935632705688477,541687.0
+2015-08-10,19.935632705688477,20.38262176513672,19.846235275268555,20.203826904296875,790577.0
+2015-08-11,20.203826904296875,20.38262176513672,19.66744041442871,19.756837844848633,753170.0
+2015-08-12,19.57804298400879,19.66744041442871,19.2204532623291,19.613801956176758,772788.0
+2015-08-13,19.756837844848633,19.935632705688477,19.57804298400879,19.82835578918457,521679.0
+2015-08-16,19.846235275268555,19.935632705688477,19.2204532623291,19.345609664916992,850082.0
+2015-08-17,19.399248123168945,19.57804298400879,19.13105583190918,19.184694290161133,524312.0
+2015-08-18,19.399248123168945,19.399248123168945,18.23708152770996,18.52315330505371,774853.0
+2015-08-19,18.415876388549805,18.862863540649414,17.70069694519043,17.843732833862305,1093773.0
+2015-08-20,17.611299514770508,18.23708152770996,17.25370979309082,18.0761661529541,1303331.0
+2015-08-23,17.611299514770508,17.611299514770508,16.449132919311523,16.770963668823242,1314276.0
+2015-08-24,16.3597354888916,16.985517501831055,15.733953475952148,15.876989364624023,1370527.0
+2015-08-25,16.091543197631836,16.985517501831055,16.002145767211914,16.9318790435791,4000186.0
+2015-08-26,16.538530349731445,16.896120071411133,16.180940628051758,16.252458572387695,1346142.0
+2015-08-27,16.71732521057129,17.25370979309082,16.71732521057129,16.770963668823242,2321735.0
+2015-08-30,17.521902084350586,17.521902084350586,16.538530349731445,16.770963668823242,1506670.0
+2015-08-31,16.538530349731445,16.80672264099121,16.3597354888916,16.627927780151367,614601.0
+2015-09-01,16.80672264099121,16.80672264099121,16.449132919311523,16.502771377563477,463697.0
+2015-09-02,16.3597354888916,16.3597354888916,16.091543197631836,16.288217544555664,859559.0
+2015-09-03,16.449132919311523,16.627927780151367,16.270336151123047,16.270336151123047,479684.0
+2015-09-06,16.180940628051758,16.270336151123047,16.002145767211914,16.180940628051758,723499.0
+2015-09-07,16.270336151123047,16.80672264099121,16.270336151123047,16.538530349731445,1144733.0
+2015-09-08,16.627927780151367,16.896120071411133,16.449132919311523,16.788843154907227,792014.0
+2015-09-09,17.074914932250977,17.25370979309082,16.985517501831055,17.057035446166992,916479.0
+2015-09-10,16.80672264099121,16.985517501831055,16.71732521057129,16.770963668823242,1009014.0
+2015-09-13,16.80672264099121,17.074914932250977,16.71732521057129,16.753084182739258,856050.0
+2015-09-14,16.71732521057129,16.80672264099121,16.538530349731445,16.538530349731445,653749.0
+2015-09-15,16.627927780151367,16.627927780151367,16.270336151123047,16.449132919311523,309925.0
+2015-09-16,16.627927780151367,16.71732521057129,16.449132919311523,16.52065086364746,548674.0
+2015-09-17,16.538530349731445,16.538530349731445,16.270336151123047,16.288217544555664,341819.0
+2015-09-20,16.180940628051758,16.270336151123047,15.912748336791992,15.98426628112793,529586.0
+2015-09-21,16.091543197631836,16.180940628051758,16.002145767211914,16.14518165588379,527999.0
+2015-09-27,16.14518165588379,16.14518165588379,16.14518165588379,16.14518165588379,0.0
+2015-09-28,16.14518165588379,16.14518165588379,16.14518165588379,16.14518165588379,0.0
+2015-09-29,16.002145767211914,16.002145767211914,15.733953475952148,15.948507308959961,298861.0
+2015-09-30,16.091543197631836,16.270336151123047,16.002145767211914,16.180940628051758,277415.0
+2015-10-01,16.180940628051758,16.270336151123047,15.912748336791992,15.912748336791992,307076.0
+2015-10-04,16.002145767211914,16.002145767211914,15.823349952697754,15.98426628112793,350092.0
+2015-10-05,16.002145767211914,16.3597354888916,16.002145767211914,16.270336151123047,620764.0
+2015-10-06,16.3597354888916,16.627927780151367,16.3597354888916,16.413373947143555,657522.0
+2015-10-07,16.538530349731445,17.432504653930664,16.538530349731445,17.039155960083008,2933340.0
+2015-10-08,17.074914932250977,17.343107223510742,16.80672264099121,17.182191848754883,1791071.0
+2015-10-11,17.1643123626709,18.14768409729004,17.1643123626709,18.058286666870117,2897270.0
+2015-10-12,18.058286666870117,18.23708152770996,17.611299514770508,17.682817459106445,1498978.0
+2015-10-13,17.611299514770508,18.326478958129883,17.521902084350586,18.094045639038086,4490177.0
+2015-10-14,17.968889236450195,18.23708152770996,17.79009437561035,18.040407180786133,1459134.0
+2015-10-15,18.058286666870117,18.058286666870117,17.343107223510742,17.37886619567871,840141.0
+2015-10-18,17.611299514770508,17.879491806030273,17.611299514770508,17.754335403442383,965474.0
+2015-10-19,17.79009437561035,18.058286666870117,17.611299514770508,17.82585334777832,1300838.0
+2015-10-20,17.79009437561035,17.968889236450195,17.521902084350586,17.57554054260254,584815.0
+2015-10-21,16.985517501831055,16.985517501831055,16.538530349731445,16.55640983581543,1745538.0
+2015-10-22,16.449132919311523,16.71732521057129,16.270336151123047,16.323976516723633,789302.0
+2015-10-25,16.270336151123047,16.3597354888916,15.912748336791992,15.93062686920166,799248.0
+2015-10-26,16.002145767211914,16.270336151123047,15.823349952697754,16.234577178955078,532965.0
+2015-10-27,16.270336151123047,16.270336151123047,15.376362800598145,15.51939868927002,724096.0
+2015-10-28,15.555157661437988,15.912748336791992,15.555157661437988,15.876989364624023,504515.0
+2015-10-29,16.091543197631836,16.180940628051758,15.823349952697754,15.894867897033691,422326.0
+2015-11-01,16.002145767211914,16.091543197631836,15.64455509185791,15.823349952697754,475048.0
+2015-11-02,15.912748336791992,16.180940628051758,15.823349952697754,15.912748336791992,416421.0
+2015-11-03,16.002145767211914,16.091543197631836,15.733953475952148,15.859108924865723,432325.0
+2015-11-04,16.002145767211914,16.002145767211914,15.733953475952148,16.002145767211914,544214.0
+2015-11-05,16.091543197631836,16.180940628051758,15.823349952697754,15.823349952697754,1181191.0
+2015-11-08,15.823349952697754,15.823349952697754,15.555157661437988,15.769712448120117,511507.0
+2015-11-09,15.912748336791992,15.912748336791992,15.64455509185791,15.823349952697754,1235254.0
+2015-11-10,15.912748336791992,16.180940628051758,15.64455509185791,15.733953475952148,2209361.0
+2015-11-11,15.823349952697754,16.002145767211914,15.733953475952148,15.912748336791992,1167893.0
+2015-11-12,15.823349952697754,16.091543197631836,15.733953475952148,15.733953475952148,941909.0
+2015-11-15,15.64455509185791,15.64455509185791,14.929375648498535,15.000892639160156,1235200.0
+2015-11-16,15.108169555664062,15.286965370178223,14.929375648498535,15.23332691192627,1274048.0
+2015-11-17,15.286965370178223,15.286965370178223,14.839978218078613,14.893616676330566,711798.0
+2015-11-18,14.929375648498535,15.1975679397583,14.839978218078613,15.108169555664062,1403961.0
+2015-11-19,15.1975679397583,15.465760231018066,15.108169555664062,15.23332691192627,1550663.0
+2015-11-22,15.286965370178223,15.376362800598145,15.1975679397583,15.340603828430176,887256.0
+2015-11-23,15.286965370178223,15.465760231018066,15.108169555664062,15.161808967590332,986043.0
+2015-11-24,15.1975679397583,15.465760231018066,15.1975679397583,15.1975679397583,754440.0
+2015-11-25,15.1975679397583,15.286965370178223,15.108169555664062,15.108169555664062,323049.0
+2015-11-26,15.108169555664062,15.286965370178223,15.108169555664062,15.090291023254395,753916.0
+2015-11-29,15.108169555664062,15.108169555664062,15.018773078918457,15.036651611328125,321094.0
+2015-11-30,15.108169555664062,15.286965370178223,15.018773078918457,15.179688453674316,965694.0
+2015-12-01,15.286965370178223,15.376362800598145,15.1975679397583,15.251206398010254,947228.0
+2015-12-02,15.286965370178223,15.286965370178223,15.108169555664062,15.126049995422363,908003.0
+2015-12-03,15.108169555664062,15.286965370178223,15.018773078918457,15.018773078918457,1234132.0
+2015-12-06,15.018773078918457,15.018773078918457,14.750580787658691,14.91149616241455,939829.0
+2015-12-07,14.839978218078613,15.555157661437988,14.750580787658691,14.929375648498535,2909872.0
+2015-12-08,14.839978218078613,14.839978218078613,14.48238754272461,14.50026798248291,1463400.0
+2015-12-09,14.571785926818848,14.571785926818848,14.303592681884766,14.375110626220703,1041440.0
+2015-12-10,14.392991065979004,14.48238754272461,14.21419620513916,14.303592681884766,605913.0
+2015-12-13,14.124797821044922,14.124797821044922,13.677810668945312,13.856605529785156,873623.0
+2015-12-14,13.856605529785156,14.035401344299316,13.320220947265625,13.427497863769531,821087.0
+2015-12-15,13.409619331359863,13.677810668945312,13.320220947265625,13.570533752441406,1262232.0
+2015-12-16,13.677810668945312,13.76720905303955,13.499015808105469,13.588414192199707,780236.0
+2015-12-17,13.677810668945312,13.856605529785156,13.677810668945312,13.802967071533203,1340366.0
+2015-12-20,13.588414192199707,13.677810668945312,13.409619331359863,13.4632568359375,917489.0
+2015-12-21,13.499015808105469,13.677810668945312,13.409619331359863,13.499015808105469,730726.0
+2015-12-22,13.499015808105469,13.677810668945312,13.499015808105469,13.499015808105469,2653773.0
+2015-12-23,13.588414192199707,13.76720905303955,13.409619331359863,13.4811372756958,3809076.0
+2015-12-24,13.499015808105469,13.588414192199707,13.23082447052002,13.248703002929688,772219.0
+2015-12-27,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,844579.0
+2015-12-28,13.23082447052002,13.320220947265625,13.141426086425781,13.23082447052002,1317451.0
+2015-12-29,12.783836364746094,12.962631225585938,12.694438934326172,12.944751739501953,1134286.0
+2015-12-30,12.962631225585938,13.05202865600586,12.783836364746094,12.926872253417969,923086.0
+2015-12-31,12.873233795166016,12.873233795166016,12.694438934326172,12.783836364746094,891985.0
+2016-01-03,12.783836364746094,12.873233795166016,12.783836364746094,12.837474822998047,398642.0
+2016-01-04,12.873233795166016,12.873233795166016,12.336849212646484,12.336849212646484,717391.0
+2016-01-05,12.336849212646484,12.515644073486328,12.247451782226562,12.3189697265625,528503.0
+2016-01-06,12.336849212646484,12.426246643066406,11.889862060546875,12.015018463134766,658199.0
+2016-01-07,11.711067199707031,11.711067199707031,11.174681663513184,11.33559799194336,1082133.0
+2016-01-10,11.33559799194336,11.33559799194336,11.33559799194336,11.33559799194336,0.0
+2016-01-11,11.33559799194336,11.33559799194336,11.33559799194336,11.33559799194336,0.0
+2016-01-12,11.174681663513184,11.442874908447266,10.99588680267334,11.228321075439453,883075.0
+2016-01-13,11.264080047607422,11.621668815612793,11.264080047607422,11.28195858001709,1150781.0
+2016-01-14,11.085285186767578,11.085285186767578,10.370104789733887,10.477381706237793,1115606.0
+2016-01-17,9.56552791595459,9.654925346374512,9.476129531860352,9.476129531860352,1247421.0
+2016-01-18,9.297334671020508,9.56552791595459,9.11854076385498,9.476129531860352,1159187.0
+2016-01-19,9.654925346374512,10.280708312988281,9.654925346374512,9.958876609802246,1301770.0
+2016-01-20,9.476129531860352,9.56552791595459,9.029143333435059,9.047022819519043,1089296.0
+2016-01-21,9.029143333435059,9.11854076385498,8.850348472595215,9.029143333435059,854110.0
+2016-01-24,9.476129531860352,9.654925346374512,9.207938194274902,9.27945613861084,840445.0
+2016-01-25,9.297334671020508,9.297334671020508,9.029143333435059,9.15429973602295,732565.0
+2016-01-26,8.939745903015137,9.207938194274902,8.850348472595215,9.136420249938965,1113414.0
+2016-01-27,9.207938194274902,9.207938194274902,9.029143333435059,9.11854076385498,1096105.0
+2016-01-28,9.207938194274902,9.654925346374512,9.207938194274902,9.386733055114746,2150888.0
+2016-01-31,9.654925346374512,10.0125150680542,9.56552791595459,9.637045860290527,3103443.0
+2016-02-01,9.56552791595459,9.833720207214355,9.476129531860352,9.72644329071045,1665342.0
+2016-02-02,9.654925346374512,9.833720207214355,9.654925346374512,9.654925346374512,1285733.0
+2016-02-03,9.654925346374512,9.833720207214355,9.56552791595459,9.797961235046387,733755.0
+2016-02-04,10.0125150680542,10.0125150680542,9.833720207214355,9.833720207214355,1565242.0
+2016-02-07,9.833720207214355,9.833720207214355,9.654925346374512,9.69068431854248,523894.0
+2016-02-08,9.833720207214355,9.923117637634277,9.56552791595459,9.619166374206543,716312.0
+2016-02-09,9.56552791595459,9.654925346374512,9.476129531860352,9.56552791595459,429942.0
+2016-02-10,9.476129531860352,9.654925346374512,9.476129531860352,9.529768943786621,618171.0
+2016-02-11,9.56552791595459,9.56552791595459,9.207938194274902,9.207938194274902,579508.0
+2016-02-14,9.386733055114746,9.386733055114746,8.939745903015137,8.939745903015137,537371.0
+2016-02-15,8.939745903015137,9.297334671020508,8.939745903015137,9.261575698852539,771876.0
+2016-02-16,9.386733055114746,9.654925346374512,9.207938194274902,9.350974082946777,1237493.0
+2016-02-17,9.297334671020508,9.56552791595459,9.297334671020508,9.458250999450684,516575.0
+2016-02-18,9.744322776794434,9.744322776794434,9.386733055114746,9.547648429870605,1349532.0
+2016-02-21,9.56552791595459,9.654925346374512,9.386733055114746,9.476129531860352,1091764.0
+2016-02-22,9.56552791595459,10.0125150680542,9.56552791595459,9.958876609802246,2124910.0
+2016-02-23,10.0125150680542,10.638297080993652,9.833720207214355,10.048274040222168,2288903.0
+2016-02-24,10.0125150680542,10.0125150680542,9.654925346374512,9.69068431854248,988067.0
+2016-02-25,9.744322776794434,9.923117637634277,9.654925346374512,9.69068431854248,468276.0
+2016-02-28,9.923117637634277,10.280708312988281,9.923117637634277,10.191309928894043,1781899.0
+2016-02-29,10.280708312988281,10.638297080993652,10.191309928894043,10.244949340820312,2043281.0
+2016-03-01,10.370104789733887,10.54889965057373,10.370104789733887,10.441622734069824,1362082.0
+2016-03-02,10.54889965057373,10.54889965057373,10.191309928894043,10.209190368652344,916329.0
+2016-03-03,10.280708312988281,10.459502220153809,10.191309928894043,10.405863761901855,1024107.0
+2016-03-06,10.638297080993652,10.72769546508789,10.459502220153809,10.602538108825684,1655863.0
+2016-03-07,10.638297080993652,10.638297080993652,10.459502220153809,10.495261192321777,1206005.0
+2016-03-08,10.638297080993652,10.817091941833496,10.459502220153809,10.781332969665527,2234622.0
+2016-03-09,10.638297080993652,10.72769546508789,10.54889965057373,10.691935539245605,2112091.0
+2016-03-10,10.72769546508789,10.72769546508789,10.54889965057373,10.566779136657715,867794.0
+2016-03-13,10.72769546508789,10.72769546508789,10.54889965057373,10.638297080993652,603938.0
+2016-03-14,10.72769546508789,10.72769546508789,10.370104789733887,10.441622734069824,671026.0
+2016-03-15,10.370104789733887,10.370104789733887,10.191309928894043,10.280708312988281,623316.0
+2016-03-16,10.370104789733887,10.638297080993652,10.191309928894043,10.54889965057373,524989.0
+2016-03-17,10.638297080993652,10.817091941833496,10.638297080993652,10.72769546508789,1333648.0
+2016-03-20,10.817091941833496,11.353476524353027,10.817091941833496,11.192562103271484,2773220.0
+2016-03-21,11.264080047607422,11.353476524353027,10.99588680267334,11.085285186767578,1492666.0
+2016-03-22,11.085285186767578,11.174681663513184,10.906490325927734,11.04952621459961,1017605.0
+2016-03-23,10.99588680267334,11.085285186767578,10.817091941833496,10.888609886169434,1077036.0
+2016-03-24,10.817091941833496,10.817091941833496,10.54889965057373,10.70981502532959,797595.0
+2016-03-27,10.72769546508789,10.817091941833496,10.54889965057373,10.54889965057373,918175.0
+2016-03-28,10.638297080993652,10.72769546508789,10.54889965057373,10.566779136657715,387843.0
+2016-03-29,10.638297080993652,10.638297080993652,10.370104789733887,10.477381706237793,925859.0
+2016-03-30,10.54889965057373,10.638297080993652,10.459502220153809,10.602538108825684,365992.0
+2016-03-31,10.54889965057373,10.54889965057373,10.280708312988281,10.280708312988281,853787.0
+2016-04-03,10.191309928894043,10.191309928894043,9.833720207214355,9.887358665466309,755030.0
+2016-04-04,9.923117637634277,10.101913452148438,9.833720207214355,10.084033012390137,748527.0
+2016-04-05,10.101913452148438,10.101913452148438,9.833720207214355,9.994635581970215,688715.0
+2016-04-06,10.0125150680542,10.191309928894043,9.923117637634277,10.066153526306152,680090.0
+2016-04-07,10.191309928894043,10.99588680267334,10.191309928894043,10.906490325927734,3797874.0
+2016-04-10,11.085285186767578,11.621668815612793,10.906490325927734,11.04952621459961,4394917.0
+2016-04-11,11.174681663513184,11.174681663513184,10.817091941833496,10.852850914001465,1846859.0
+2016-04-12,10.906490325927734,10.99588680267334,10.817091941833496,10.978008270263672,1557822.0
+2016-04-13,11.085285186767578,11.353476524353027,10.99588680267334,11.192562103271484,4885988.0
+2016-04-14,11.174681663513184,11.353476524353027,11.174681663513184,11.228321075439453,3095919.0
+2016-04-17,11.174681663513184,11.621668815612793,11.085285186767578,11.210440635681152,5332053.0
+2016-04-18,11.085285186767578,11.621668815612793,10.99588680267334,11.424995422363281,2826666.0
+2016-04-19,11.621668815612793,11.800463676452637,11.532272338867188,11.585909843444824,3133405.0
+2016-04-20,11.532272338867188,12.694438934326172,11.442874908447266,12.44412612915039,5391993.0
+2016-04-21,12.426246643066406,13.499015808105469,11.442874908447266,12.873233795166016,9153427.0
+2016-04-24,12.962631225585938,13.588414192199707,12.873233795166016,13.284461975097656,4468522.0
+2016-04-25,13.409619331359863,13.499015808105469,12.783836364746094,13.105667114257812,3188718.0
+2016-04-26,13.23082447052002,13.23082447052002,12.694438934326172,12.980510711669922,1911400.0
+2016-04-27,12.962631225585938,13.23082447052002,12.962631225585938,13.05202865600586,1924721.0
+2016-04-28,13.141426086425781,13.23082447052002,12.873233795166016,12.926872253417969,1758070.0
+2016-05-01,13.05202865600586,13.141426086425781,12.873233795166016,12.980510711669922,969693.0
+2016-05-02,12.962631225585938,13.23082447052002,12.783836364746094,13.159305572509766,1166300.0
+2016-05-03,13.141426086425781,13.856605529785156,13.141426086425781,13.373860359191895,4911726.0
+2016-05-04,13.409619331359863,13.409619331359863,13.05202865600586,13.159305572509766,1858079.0
+2016-05-05,13.23082447052002,13.499015808105469,13.23082447052002,13.302342414855957,1244891.0
+2016-05-08,13.499015808105469,13.588414192199707,13.141426086425781,13.141426086425781,1377093.0
+2016-05-09,13.141426086425781,13.23082447052002,13.05202865600586,13.123546600341797,1322231.0
+2016-05-10,13.141426086425781,13.23082447052002,12.962631225585938,13.05202865600586,676142.0
+2016-05-11,13.141426086425781,13.141426086425781,12.873233795166016,12.962631225585938,637470.0
+2016-05-12,13.141426086425781,13.141426086425781,12.962631225585938,12.962631225585938,824800.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,11.711067199707031,12.15805435180664,11.621668815612793,11.97925853729248,586532.0
+2016-05-25,12.15805435180664,12.426246643066406,12.068656921386719,12.140174865722656,896807.0
+2016-05-26,12.247451782226562,12.336849212646484,12.068656921386719,12.068656921386719,776698.0
+2016-05-29,12.15805435180664,12.15805435180664,11.889862060546875,11.961380004882812,209187.0
+2016-05-30,11.97925853729248,11.97925853729248,11.711067199707031,11.711067199707031,181031.0
+2016-05-31,11.889862060546875,11.97925853729248,11.800463676452637,11.925621032714844,231674.0
+2016-06-01,11.889862060546875,12.068656921386719,11.889862060546875,12.015018463134766,426578.0
+2016-06-02,12.068656921386719,12.336849212646484,12.068656921386719,12.265331268310547,683216.0
+2016-06-05,12.336849212646484,12.783836364746094,12.247451782226562,12.336849212646484,2619858.0
+2016-06-06,12.426246643066406,12.605042457580566,11.97925853729248,12.372608184814453,1059190.0
+2016-06-07,12.515644073486328,12.694438934326172,12.336849212646484,12.605042457580566,767050.0
+2016-06-08,12.694438934326172,12.962631225585938,12.605042457580566,12.694438934326172,1413281.0
+2016-06-09,12.783836364746094,12.873233795166016,12.515644073486328,12.605042457580566,711879.0
+2016-06-12,12.426246643066406,12.694438934326172,12.336849212646484,12.587162017822266,352574.0
+2016-06-13,12.515644073486328,12.783836364746094,12.515644073486328,12.605042457580566,439863.0
+2016-06-14,,,,,
+2016-06-15,12.426246643066406,12.515644073486328,12.336849212646484,12.336849212646484,473688.0
+2016-06-16,12.247451782226562,12.336849212646484,11.97925853729248,12.229572296142578,619470.0
+2016-06-19,12.336849212646484,12.515644073486328,12.336849212646484,12.497764587402344,345713.0
+2016-06-20,12.515644073486328,12.515644073486328,12.336849212646484,12.390487670898438,147447.0
+2016-06-21,12.426246643066406,12.515644073486328,12.336849212646484,12.497764587402344,250126.0
+2016-06-22,12.515644073486328,12.605042457580566,12.426246643066406,12.497764587402344,483719.0
+2016-06-23,12.426246643066406,12.515644073486328,12.426246643066406,12.515644073486328,244835.0
+2016-06-26,12.068656921386719,12.15805435180664,11.800463676452637,12.15805435180664,729289.0
+2016-06-27,12.068656921386719,12.426246643066406,12.068656921386719,12.15805435180664,426184.0
+2016-06-28,12.247451782226562,12.336849212646484,12.068656921386719,12.247451782226562,779678.0
+2016-06-29,12.426246643066406,12.694438934326172,12.426246643066406,12.426246643066406,1206761.0
+2016-06-30,12.515644073486328,12.783836364746094,12.336849212646484,12.426246643066406,734950.0
+2016-07-03,12.515644073486328,12.783836364746094,12.336849212646484,12.426246643066406,734950.0
+2016-07-04,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
+2016-07-05,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
+2016-07-06,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
+2016-07-10,12.515644073486328,12.605042457580566,12.336849212646484,12.605042457580566,516505.0
+2016-07-11,12.694438934326172,12.962631225585938,12.605042457580566,12.873233795166016,1719698.0
+2016-07-12,12.873233795166016,13.409619331359863,12.873233795166016,13.23082447052002,1876798.0
+2016-07-14,13.23082447052002,13.23082447052002,12.873233795166016,12.962631225585938,668080.0
+2016-07-17,12.962631225585938,13.05202865600586,12.783836364746094,12.962631225585938,618300.0
+2016-07-18,12.962631225585938,12.962631225585938,12.783836364746094,12.873233795166016,410466.0
+2016-07-19,12.873233795166016,12.962631225585938,12.783836364746094,12.783836364746094,311773.0
+2016-07-20,12.783836364746094,12.962631225585938,12.694438934326172,12.962631225585938,387216.0
+2016-07-21,12.962631225585938,12.962631225585938,12.694438934326172,12.694438934326172,484697.0
+2016-07-24,12.783836364746094,12.873233795166016,12.426246643066406,12.515644073486328,746149.0
+2016-07-25,12.426246643066406,12.605042457580566,12.336849212646484,12.605042457580566,225565.0
+2016-07-26,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,187552.0
+2016-07-27,12.515644073486328,12.694438934326172,12.336849212646484,12.694438934326172,290855.0
+2016-07-28,12.426246643066406,12.515644073486328,11.97925853729248,11.97925853729248,965723.0
+2016-07-31,12.15805435180664,12.15805435180664,11.621668815612793,11.711067199707031,390819.0
+2016-08-01,11.800463676452637,12.15805435180664,11.800463676452637,12.068656921386719,318751.0
+2016-08-02,12.068656921386719,12.068656921386719,11.889862060546875,12.068656921386719,257732.0
+2016-08-03,11.97925853729248,11.97925853729248,11.800463676452637,11.889862060546875,226368.0
+2016-08-04,11.97925853729248,12.068656921386719,11.800463676452637,11.800463676452637,258965.0
+2016-08-07,11.97925853729248,12.15805435180664,11.97925853729248,11.97925853729248,415936.0
+2016-08-08,11.97925853729248,12.15805435180664,11.97925853729248,12.068656921386719,407341.0
+2016-08-09,12.15805435180664,12.15805435180664,12.068656921386719,12.068656921386719,275197.0
+2016-08-10,12.068656921386719,12.426246643066406,11.97925853729248,12.068656921386719,929986.0
+2016-08-11,12.068656921386719,12.15805435180664,12.068656921386719,12.068656921386719,231828.0
+2016-08-14,12.15805435180664,12.336849212646484,12.068656921386719,12.247451782226562,447158.0
+2016-08-15,12.247451782226562,12.336849212646484,12.247451782226562,12.247451782226562,393227.0
+2016-08-16,12.336849212646484,12.336849212646484,12.068656921386719,12.15805435180664,418199.0
+2016-08-17,12.068656921386719,12.068656921386719,11.800463676452637,11.800463676452637,585703.0
+2016-08-18,11.711067199707031,11.889862060546875,11.621668815612793,11.889862060546875,405630.0
+2016-08-21,11.711067199707031,11.97925853729248,11.621668815612793,11.889862060546875,180610.0
+2016-08-22,11.889862060546875,11.889862060546875,11.442874908447266,11.532272338867188,365739.0
+2016-08-23,11.442874908447266,11.442874908447266,11.264080047607422,11.442874908447266,289844.0
+2016-08-24,11.532272338867188,11.532272338867188,11.442874908447266,11.442874908447266,130951.0
+2016-08-25,11.353476524353027,11.353476524353027,11.085285186767578,11.085285186767578,287190.0
+2016-08-28,11.085285186767578,11.442874908447266,11.085285186767578,11.353476524353027,336148.0
+2016-08-29,11.353476524353027,11.442874908447266,11.264080047607422,11.264080047607422,285947.0
+2016-08-30,11.264080047607422,11.800463676452637,11.174681663513184,11.621668815612793,378638.0
+2016-08-31,11.532272338867188,11.532272338867188,11.442874908447266,11.532272338867188,268194.0
+2016-09-01,11.442874908447266,11.442874908447266,11.264080047607422,11.264080047607422,141085.0
+2016-09-04,11.085285186767578,11.442874908447266,11.085285186767578,11.353476524353027,139397.0
+2016-09-05,11.353476524353027,11.889862060546875,11.264080047607422,11.621668815612793,707557.0
+2016-09-06,11.621668815612793,11.800463676452637,11.442874908447266,11.442874908447266,280631.0
+2016-09-07,11.442874908447266,11.532272338867188,11.442874908447266,11.532272338867188,73650.0
+2016-09-08,11.532272338867188,11.621668815612793,11.442874908447266,11.532272338867188,99191.0
+2016-09-11,11.532272338867188,11.532272338867188,11.532272338867188,11.532272338867188,0.0
+2016-09-12,11.532272338867188,11.532272338867188,11.532272338867188,11.532272338867188,0.0
+2016-09-18,11.532272338867188,11.532272338867188,11.264080047607422,11.264080047607422,134636.0
+2016-09-19,11.353476524353027,11.353476524353027,10.906490325927734,11.085285186767578,228392.0
+2016-09-20,11.085285186767578,11.264080047607422,11.085285186767578,11.174681663513184,159913.0
+2016-09-21,11.264080047607422,11.264080047607422,11.174681663513184,11.264080047607422,114629.0
+2016-09-22,11.264080047607422,11.264080047607422,11.174681663513184,11.264080047607422,114629.0
+2016-09-25,11.174681663513184,11.174681663513184,10.817091941833496,10.906490325927734,454003.0
+2016-09-26,10.906490325927734,10.99588680267334,10.638297080993652,10.72769546508789,1086508.0
+2016-09-27,10.54889965057373,10.54889965057373,9.654925346374512,9.654925346374512,2628113.0
+2016-09-28,9.476129531860352,9.833720207214355,8.939745903015137,9.207938194274902,1256284.0
+2016-09-29,9.207938194274902,9.744322776794434,8.760951042175293,9.744322776794434,2134387.0
+2016-10-02,9.744322776794434,10.0125150680542,9.029143333435059,9.11854076385498,884620.0
+2016-10-03,9.297334671020508,9.56552791595459,8.939745903015137,9.386733055114746,784960.0
+2016-10-04,9.56552791595459,9.654925346374512,9.207938194274902,9.654925346374512,583785.0
+2016-10-05,9.654925346374512,9.833720207214355,9.476129531860352,9.744322776794434,1268015.0
+2016-10-06,9.744322776794434,9.923117637634277,9.654925346374512,9.833720207214355,1013595.0
+2016-10-09,9.833720207214355,9.833720207214355,9.476129531860352,9.56552791595459,844597.0
+2016-10-10,9.56552791595459,9.833720207214355,9.386733055114746,9.833720207214355,404421.0
+2016-10-11,9.833720207214355,10.370104789733887,9.833720207214355,10.101913452148438,1355876.0
+2016-10-12,10.0125150680542,10.191309928894043,10.0125150680542,10.101913452148438,541058.0
+2016-10-13,10.101913452148438,10.280708312988281,10.0125150680542,10.0125150680542,802834.0
+2016-10-16,10.101913452148438,10.101913452148438,9.833720207214355,9.833720207214355,359301.0
+2016-10-17,9.833720207214355,9.833720207214355,9.654925346374512,9.744322776794434,476770.0
+2016-10-18,9.744322776794434,9.744322776794434,9.297334671020508,9.386733055114746,458989.0
+2016-10-19,9.297334671020508,9.56552791595459,9.207938194274902,9.386733055114746,454107.0
+2016-10-20,9.476129531860352,9.744322776794434,9.476129531860352,9.654925346374512,929232.0
+2016-10-23,9.744322776794434,9.923117637634277,9.654925346374512,9.923117637634277,1064358.0
+2016-10-24,,,,,
+2016-10-25,9.833720207214355,10.0125150680542,9.744322776794434,10.0125150680542,1254032.0
+2016-10-26,10.0125150680542,10.0125150680542,9.744322776794434,9.833720207214355,722867.0
+2016-10-27,9.833720207214355,9.923117637634277,9.833720207214355,9.923117637634277,522121.0
+2016-10-30,9.923117637634277,10.0125150680542,9.833720207214355,9.923117637634277,279354.0
+2016-10-31,9.923117637634277,10.0125150680542,9.923117637634277,10.0125150680542,176581.0
+2016-11-01,10.0125150680542,10.0125150680542,9.923117637634277,9.923117637634277,254685.0
+2016-11-02,9.923117637634277,10.0125150680542,9.654925346374512,9.744322776794434,433977.0
+2016-11-03,9.744322776794434,9.923117637634277,9.744322776794434,9.833720207214355,419905.0
+2016-11-06,9.833720207214355,10.0125150680542,9.833720207214355,9.923117637634277,619882.0
+2016-11-07,10.0125150680542,10.54889965057373,10.0125150680542,10.459502220153809,1602935.0
+2016-11-08,10.638297080993652,10.72769546508789,10.370104789733887,10.459502220153809,990010.0
+2016-11-09,10.0125150680542,10.638297080993652,9.833720207214355,10.54889965057373,1318813.0
+2016-11-10,10.54889965057373,10.99588680267334,10.54889965057373,10.906490325927734,2011529.0
+2016-11-13,10.99588680267334,11.353476524353027,10.99588680267334,11.353476524353027,773285.0
+2016-11-14,11.264080047607422,11.442874908447266,11.085285186767578,11.174681663513184,1013472.0
+2016-11-15,11.174681663513184,11.264080047607422,10.72769546508789,10.906490325927734,889749.0
+2016-11-16,11.085285186767578,11.532272338867188,10.99588680267334,11.264080047607422,2088411.0
+2016-11-17,11.353476524353027,11.442874908447266,11.174681663513184,11.353476524353027,990696.0
+2016-11-20,11.442874908447266,11.532272338867188,11.174681663513184,11.442874908447266,989526.0
+2016-11-21,11.353476524353027,11.532272338867188,11.264080047607422,11.353476524353027,763223.0
+2016-11-22,11.353476524353027,11.621668815612793,11.264080047607422,11.532272338867188,1377011.0
+2016-11-23,11.621668815612793,11.889862060546875,11.621668815612793,11.800463676452637,1540616.0
+2016-11-24,11.889862060546875,11.97925853729248,11.532272338867188,11.711067199707031,1867489.0
+2016-11-27,11.621668815612793,11.800463676452637,11.442874908447266,11.621668815612793,649601.0
+2016-11-28,11.711067199707031,11.711067199707031,11.353476524353027,11.621668815612793,2300094.0
+2016-11-29,11.711067199707031,11.800463676452637,11.532272338867188,11.532272338867188,2261900.0
+2016-11-30,11.532272338867188,11.97925853729248,11.532272338867188,11.889862060546875,3138132.0
+2016-12-01,12.068656921386719,12.336849212646484,12.068656921386719,12.247451782226562,3882907.0
+2016-12-04,12.336849212646484,12.426246643066406,11.97925853729248,12.15805435180664,2615539.0
+2016-12-05,12.068656921386719,12.247451782226562,11.889862060546875,12.15805435180664,967484.0
+2016-12-06,12.247451782226562,12.694438934326172,12.15805435180664,12.605042457580566,4234102.0
+2016-12-07,12.694438934326172,12.783836364746094,12.515644073486328,12.605042457580566,2344744.0
+2016-12-08,12.605042457580566,12.694438934326172,12.515644073486328,12.605042457580566,1150860.0
+2016-12-11,12.694438934326172,13.23082447052002,12.694438934326172,13.23082447052002,5396380.0
+2016-12-12,13.320220947265625,13.499015808105469,13.05202865600586,13.05202865600586,6048467.0
+2016-12-13,13.05202865600586,13.141426086425781,12.873233795166016,12.962631225585938,1576652.0
+2016-12-14,12.873233795166016,13.05202865600586,12.336849212646484,12.426246643066406,2333204.0
+2016-12-15,12.15805435180664,12.515644073486328,12.15805435180664,12.515644073486328,1399164.0
+2016-12-18,12.694438934326172,12.873233795166016,12.605042457580566,12.873233795166016,1867678.0
+2016-12-19,12.783836364746094,12.873233795166016,12.515644073486328,12.515644073486328,1605466.0
+2016-12-20,12.515644073486328,12.605042457580566,12.15805435180664,12.426246643066406,1405906.0
+2016-12-21,12.515644073486328,12.605042457580566,12.247451782226562,12.426246643066406,771709.0
+2016-12-22,12.426246643066406,12.515644073486328,12.336849212646484,12.515644073486328,482308.0
+2016-12-25,12.605042457580566,13.05202865600586,12.515644073486328,12.873233795166016,3788192.0
+2016-12-26,,,,,
+2016-12-27,12.962631225585938,13.677810668945312,12.873233795166016,13.677810668945312,5247826.0
+2016-12-28,13.856605529785156,14.929375648498535,13.677810668945312,14.839978218078613,6183935.0
+2016-12-29,14.839978218078613,14.839978218078613,13.946002960205078,14.303592681884766,4950189.0
+2017-01-01,14.392991065979004,14.392991065979004,14.124797821044922,14.303592681884766,1495266.0
+2017-01-02,14.303592681884766,14.48238754272461,14.124797821044922,14.21419620513916,2342201.0
+2017-01-03,14.21419620513916,14.839978218078613,14.21419620513916,14.66118335723877,3360944.0
+2017-01-04,14.66118335723877,14.750580787658691,14.21419620513916,14.392991065979004,1617545.0
+2017-01-05,14.392991065979004,14.48238754272461,14.035401344299316,14.124797821044922,1743364.0
+2017-01-08,14.124797821044922,14.392991065979004,13.946002960205078,13.946002960205078,2138576.0
+2017-01-09,13.946002960205078,14.035401344299316,13.588414192199707,13.677810668945312,1634138.0
+2017-01-10,13.677810668945312,13.677810668945312,13.409619331359863,13.499015808105469,1409653.0
+2017-01-11,13.588414192199707,13.856605529785156,13.409619331359863,13.409619331359863,2888814.0
+2017-01-12,13.499015808105469,13.677810668945312,13.141426086425781,13.320220947265625,1534893.0
+2017-01-15,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,699652.0
+2017-01-16,13.23082447052002,13.23082447052002,12.783836364746094,12.962631225585938,1078073.0
+2017-01-17,12.873233795166016,13.05202865600586,12.605042457580566,12.962631225585938,793309.0
+2017-01-18,12.962631225585938,13.05202865600586,12.605042457580566,12.694438934326172,1090579.0
+2017-01-19,12.515644073486328,12.515644073486328,12.068656921386719,12.336849212646484,2664754.0
+2017-01-22,12.336849212646484,12.694438934326172,12.15805435180664,12.605042457580566,1417247.0
+2017-01-23,12.605042457580566,12.962631225585938,12.605042457580566,12.873233795166016,1273439.0
+2017-01-24,12.873233795166016,13.05202865600586,12.873233795166016,12.962631225585938,686937.0
+2017-01-25,12.962631225585938,13.141426086425781,12.962631225585938,13.05202865600586,450292.0
+2017-01-26,13.05202865600586,13.23082447052002,12.873233795166016,12.962631225585938,1025361.0
+2017-01-29,12.962631225585938,13.23082447052002,12.873233795166016,13.23082447052002,1057443.0
+2017-01-30,13.23082447052002,13.23082447052002,12.694438934326172,12.783836364746094,1152545.0
+2017-01-31,12.783836364746094,12.962631225585938,12.694438934326172,12.962631225585938,620042.0
+2017-02-01,12.962631225585938,13.141426086425781,12.783836364746094,12.783836364746094,1076645.0
+2017-02-02,12.783836364746094,12.873233795166016,12.694438934326172,12.783836364746094,525961.0
+2017-02-05,12.873233795166016,12.873233795166016,12.694438934326172,12.694438934326172,389781.0
+2017-02-06,12.694438934326172,12.783836364746094,12.605042457580566,12.694438934326172,416756.0
+2017-02-07,12.694438934326172,12.873233795166016,12.694438934326172,12.873233795166016,669064.0
+2017-02-08,12.783836364746094,12.783836364746094,12.515644073486328,12.605042457580566,924305.0
+2017-02-09,12.605042457580566,12.694438934326172,12.426246643066406,12.605042457580566,443368.0
+2017-02-12,12.694438934326172,12.873233795166016,12.515644073486328,12.694438934326172,1554145.0
+2017-02-13,12.694438934326172,12.873233795166016,12.694438934326172,12.783836364746094,845219.0
+2017-02-14,12.873233795166016,12.873233795166016,12.694438934326172,12.783836364746094,391216.0
+2017-02-15,12.694438934326172,12.873233795166016,12.694438934326172,12.783836364746094,667881.0
+2017-02-16,12.783836364746094,13.409619331359863,12.783836364746094,13.05202865600586,4737366.0
+2017-02-19,13.23082447052002,13.588414192199707,13.141426086425781,13.499015808105469,4673700.0
+2017-02-20,13.499015808105469,14.035401344299316,13.320220947265625,13.499015808105469,7174401.0
+2017-02-21,13.499015808105469,13.76720905303955,13.320220947265625,13.76720905303955,3361505.0
+2017-02-22,14.035401344299316,14.392991065979004,13.677810668945312,13.76720905303955,6587273.0
+2017-02-23,13.856605529785156,14.035401344299316,13.499015808105469,13.946002960205078,2622542.0
+2017-02-26,13.946002960205078,14.035401344299316,13.677810668945312,13.677810668945312,1503799.0
+2017-02-27,13.677810668945312,13.677810668945312,13.141426086425781,13.23082447052002,1789523.0
+2017-02-28,13.23082447052002,13.588414192199707,13.05202865600586,13.588414192199707,1965040.0
+2017-03-01,13.588414192199707,13.76720905303955,13.320220947265625,13.409619331359863,2053147.0
+2017-03-02,13.499015808105469,13.588414192199707,13.409619331359863,13.409619331359863,1065667.0
+2017-03-05,13.499015808105469,13.588414192199707,13.320220947265625,13.320220947265625,633698.0
+2017-03-06,13.320220947265625,13.320220947265625,13.05202865600586,13.320220947265625,1032166.0
+2017-03-07,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,870038.0
+2017-03-08,13.141426086425781,13.23082447052002,13.05202865600586,13.05202865600586,549634.0
+2017-03-09,13.05202865600586,13.05202865600586,12.515644073486328,12.605042457580566,1615031.0
+2017-03-12,12.605042457580566,12.605042457580566,12.426246643066406,12.515644073486328,931914.0
+2017-03-13,12.426246643066406,12.515644073486328,12.247451782226562,12.247451782226562,673808.0
+2017-03-14,12.247451782226562,12.247451782226562,11.711067199707031,12.247451782226562,1717265.0
+2017-03-15,12.247451782226562,12.426246643066406,12.15805435180664,12.247451782226562,1055250.0
+2017-03-16,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,801955.0
+2017-03-19,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,830316.0
+2017-03-20,12.426246643066406,12.605042457580566,12.336849212646484,12.336849212646484,1713038.0
+2017-03-21,12.336849212646484,12.605042457580566,12.336849212646484,12.336849212646484,1126314.0
+2017-03-22,12.336849212646484,12.336849212646484,11.97925853729248,11.97925853729248,1141400.0
+2017-03-23,12.15805435180664,12.247451782226562,12.15805435180664,12.247451782226562,515495.0
+2017-03-26,12.247451782226562,12.336849212646484,12.068656921386719,12.068656921386719,576988.0
+2017-03-27,12.15805435180664,12.15805435180664,11.97925853729248,12.068656921386719,672297.0
+2017-03-28,12.15805435180664,12.15805435180664,12.068656921386719,12.15805435180664,427097.0
+2017-03-29,12.15805435180664,12.336849212646484,12.15805435180664,12.247451782226562,798288.0
+2017-03-30,12.336849212646484,12.605042457580566,12.336849212646484,12.426246643066406,1534655.0
+2017-04-02,,,,,
+2017-04-03,12.694438934326172,12.783836364746094,12.426246643066406,12.426246643066406,1502361.0
+2017-04-04,,,,,
+2017-04-05,12.605042457580566,12.605042457580566,12.515644073486328,12.515644073486328,634694.0
+2017-04-06,12.605042457580566,12.605042457580566,12.426246643066406,12.426246643066406,427240.0
+2017-04-09,12.515644073486328,12.515644073486328,12.336849212646484,12.336849212646484,459756.0
+2017-04-10,12.426246643066406,12.426246643066406,12.336849212646484,12.426246643066406,238961.0
+2017-04-11,12.426246643066406,12.515644073486328,12.336849212646484,12.336849212646484,299341.0
+2017-04-12,12.426246643066406,12.515644073486328,12.426246643066406,12.515644073486328,369508.0
+2017-04-13,12.515644073486328,12.605042457580566,12.426246643066406,12.605042457580566,746158.0
+2017-04-16,12.515644073486328,12.605042457580566,12.336849212646484,12.336849212646484,658948.0
+2017-04-17,12.336849212646484,12.515644073486328,12.336849212646484,12.515644073486328,349092.0
+2017-04-18,12.515644073486328,12.515644073486328,12.247451782226562,12.247451782226562,583641.0
+2017-04-19,12.247451782226562,12.336849212646484,12.15805435180664,12.336849212646484,544061.0
+2017-04-20,12.336849212646484,12.426246643066406,12.247451782226562,12.247451782226562,358122.0
+2017-04-23,12.336849212646484,12.426246643066406,12.247451782226562,12.247451782226562,421260.0
+2017-04-24,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,416726.0
+2017-04-25,12.336849212646484,12.336849212646484,12.247451782226562,12.247451782226562,209009.0
+2017-04-26,12.247451782226562,12.694438934326172,12.247451782226562,12.605042457580566,1814903.0
+2017-04-27,12.605042457580566,12.694438934326172,12.426246643066406,12.605042457580566,1030623.0
+2017-04-30,12.783836364746094,13.320220947265625,12.783836364746094,13.23082447052002,4399831.0
+2017-05-01,13.23082447052002,13.23082447052002,12.783836364746094,12.873233795166016,1656607.0
+2017-05-02,,,,,
+2017-05-03,12.783836364746094,12.873233795166016,12.426246643066406,12.515644073486328,957847.0
+2017-05-04,12.515644073486328,12.515644073486328,12.426246643066406,12.515644073486328,493987.0
+2017-05-07,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,456542.0
+2017-05-08,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,648354.0
+2017-05-09,,,,,
+2017-05-10,12.605042457580566,12.694438934326172,12.515644073486328,12.605042457580566,1225910.0
+2017-05-11,12.515644073486328,12.605042457580566,12.336849212646484,12.336849212646484,978363.0
+2017-05-14,12.336849212646484,12.336849212646484,12.15805435180664,12.15805435180664,804039.0
+2017-05-15,12.15805435180664,12.336849212646484,12.15805435180664,12.247451782226562,515965.0
+2017-05-16,12.247451782226562,12.426246643066406,12.247451782226562,12.336849212646484,699559.0
+2017-05-17,12.336849212646484,12.426246643066406,12.336849212646484,12.426246643066406,513529.0
+2017-05-18,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,514887.0
+2017-05-21,12.515644073486328,12.605042457580566,12.336849212646484,12.426246643066406,633048.0
+2017-05-22,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,432591.0
+2017-05-23,12.247451782226562,12.247451782226562,12.068656921386719,12.068656921386719,617467.0
+2017-05-24,12.068656921386719,12.15805435180664,11.97925853729248,11.97925853729248,279160.0
+2017-05-25,11.97925853729248,12.068656921386719,11.889862060546875,11.97925853729248,208216.0
+2017-05-28,11.97925853729248,11.97925853729248,11.532272338867188,11.621668815612793,383899.0
+2017-05-29,11.621668815612793,11.711067199707031,11.353476524353027,11.711067199707031,423289.0
+2017-05-30,11.711067199707031,11.800463676452637,11.621668815612793,11.800463676452637,564559.0
+2017-05-31,11.800463676452637,11.889862060546875,11.621668815612793,11.711067199707031,243806.0
+2017-06-01,11.711067199707031,11.889862060546875,11.711067199707031,11.800463676452637,238723.0
+2017-06-04,11.711067199707031,11.925621032714844,11.69318675994873,11.854103088378906,322284.0
+2017-06-05,11.854103088378906,11.925621032714844,11.711067199707031,11.907740592956543,315475.0
+2017-06-06,11.818344116210938,11.907740592956543,11.800463676452637,11.836222648620605,453822.0
+2017-06-07,11.836222648620605,11.854103088378906,11.800463676452637,11.818344116210938,222870.0
+2017-06-08,11.800463676452637,11.800463676452637,11.621668815612793,11.657427787780762,218618.0
+2017-06-11,11.639549255371094,11.764704704284668,11.621668815612793,11.639549255371094,210546.0
+2017-06-12,11.550150871276855,11.603790283203125,11.550150871276855,11.568031311035156,131365.0
+2017-06-13,11.585909843444824,11.585909843444824,11.442874908447266,11.496513366699219,122594.0
+2017-06-14,11.514391899108887,11.550150871276855,11.478633880615234,11.478633880615234,91886.0
+2017-06-15,11.424995422363281,11.442874908447266,11.33559799194336,11.389236450195312,118409.0
+2017-06-18,11.353476524353027,11.353476524353027,11.085285186767578,11.085285186767578,380843.0
+2017-06-19,11.085285186767578,11.33559799194336,11.04952621459961,11.317717552185059,252566.0
+2017-06-20,11.33559799194336,11.389236450195312,11.317717552185059,11.33559799194336,273003.0
+2017-06-21,11.33559799194336,11.854103088378906,11.33559799194336,11.854103088378906,675757.0
+2017-06-22,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
+2017-06-25,11.782585144042969,11.782585144042969,11.782585144042969,11.782585144042969,0.0
+2017-06-26,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
+2017-06-27,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
+2017-06-28,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
+2017-06-29,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
+2017-07-02,11.800463676452637,11.889862060546875,11.800463676452637,11.854103088378906,375714.0
+2017-07-03,11.836222648620605,11.97925853729248,11.836222648620605,11.907740592956543,241048.0
+2017-07-04,11.871981620788574,11.907740592956543,11.764704704284668,11.800463676452637,301432.0
+2017-07-05,11.782585144042969,11.871981620788574,11.621668815612793,11.854103088378906,318334.0
+2017-07-06,11.871981620788574,11.889862060546875,11.782585144042969,11.818344116210938,225028.0
+2017-07-09,11.818344116210938,11.818344116210938,11.711067199707031,11.711067199707031,205345.0
+2017-07-10,11.711067199707031,11.800463676452637,11.711067199707031,11.7289457321167,202234.0
+2017-07-11,11.746826171875,11.746826171875,11.621668815612793,11.639549255371094,219762.0
+2017-07-12,11.675308227539062,11.7289457321167,11.621668815612793,11.621668815612793,323000.0
+2017-07-13,11.657427787780762,11.657427787780762,11.621668815612793,11.621668815612793,280762.0
+2017-07-16,11.639549255371094,11.711067199707031,11.621668815612793,11.69318675994873,200606.0
+2017-07-17,11.800463676452637,12.140174865722656,11.746826171875,11.818344116210938,1255414.0
+2017-07-18,11.818344116210938,11.818344116210938,11.621668815612793,11.639549255371094,306218.0
+2017-07-19,11.639549255371094,11.675308227539062,11.621668815612793,11.657427787780762,203529.0
+2017-07-20,11.675308227539062,11.818344116210938,11.639549255371094,11.782585144042969,507780.0
+2017-07-23,11.800463676452637,11.818344116210938,11.746826171875,11.782585144042969,303489.0
+2017-07-24,11.764704704284668,11.800463676452637,11.746826171875,11.746826171875,313287.0
+2017-07-25,11.764704704284668,11.764704704284668,11.657427787780762,11.657427787780762,233800.0
+2017-07-26,11.69318675994873,11.69318675994873,11.657427787780762,11.675308227539062,175389.0
+2017-07-27,11.889862060546875,11.907740592956543,11.621668815612793,11.69318675994873,1535334.0
+2017-07-30,11.675308227539062,11.675308227539062,11.46075439453125,11.514391899108887,738588.0
+2017-07-31,11.514391899108887,11.514391899108887,11.33559799194336,11.442874908447266,343887.0
+2017-08-01,11.46075439453125,11.532272338867188,11.389236450195312,11.478633880615234,347290.0
+2017-08-02,11.478633880615234,11.496513366699219,11.442874908447266,11.478633880615234,229339.0
+2017-08-03,11.442874908447266,11.46075439453125,11.407115936279297,11.442874908447266,218098.0
+2017-08-06,11.532272338867188,11.711067199707031,11.478633880615234,11.621668815612793,946865.0
+2017-08-07,11.621668815612793,11.746826171875,11.603790283203125,11.639549255371094,377896.0
+2017-08-08,11.621668815612793,11.711067199707031,11.621668815612793,11.69318675994873,458105.0
+2017-08-09,11.675308227539062,12.03289794921875,11.657427787780762,12.015018463134766,1642621.0
+2017-08-10,12.104415893554688,12.462005615234375,11.889862060546875,12.3189697265625,2579652.0
+2017-08-13,12.336849212646484,12.622920989990234,12.19381332397461,12.372608184814453,2655927.0
+2017-08-14,12.408367156982422,12.408367156982422,12.104415893554688,12.122295379638672,1268452.0
+2017-08-15,12.140174865722656,12.229572296142578,11.97925853729248,11.97925853729248,796624.0
+2017-08-16,11.997138977050781,12.086536407470703,11.97925853729248,12.050777435302734,352217.0
+2017-08-17,12.050777435302734,12.104415893554688,12.015018463134766,12.086536407470703,328187.0
+2017-08-20,12.050777435302734,12.211692810058594,12.050777435302734,12.122295379638672,711732.0
+2017-08-21,12.140174865722656,12.19381332397461,12.068656921386719,12.068656921386719,593378.0
+2017-08-22,12.086536407470703,12.086536407470703,12.050777435302734,12.086536407470703,433271.0
+2017-08-23,12.122295379638672,12.15805435180664,12.068656921386719,12.068656921386719,244107.0
+2017-08-24,12.050777435302734,12.086536407470703,11.97925853729248,12.03289794921875,277014.0
+2017-08-27,12.086536407470703,12.140174865722656,12.015018463134766,12.050777435302734,174597.0
+2017-08-28,11.997138977050781,12.050777435302734,11.997138977050781,12.050777435302734,169366.0
+2017-08-29,12.015018463134766,12.122295379638672,12.015018463134766,12.122295379638672,353408.0
+2017-08-30,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-08-31,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-09-03,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-09-04,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-09-05,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-09-06,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
+2017-09-07,12.211692810058594,12.211692810058594,12.140174865722656,12.19381332397461,361178.0
+2017-09-10,12.19381332397461,12.426246643066406,12.175933837890625,12.408367156982422,1498936.0
+2017-09-11,12.44412612915039,12.551403045654297,12.390487670898438,12.47988510131836,1485055.0
+2017-09-12,12.44412612915039,12.47988510131836,12.265331268310547,12.301090240478516,621613.0
+2017-09-13,12.301090240478516,12.462005615234375,12.229572296142578,12.354728698730469,708388.0
+2017-09-14,12.372608184814453,12.515644073486328,12.354728698730469,12.426246643066406,730511.0
+2017-09-17,12.515644073486328,12.998390197753906,12.515644073486328,12.73019790649414,2945754.0
+2017-09-18,12.748077392578125,12.926872253417969,12.748077392578125,12.801715850830078,1245882.0
+2017-09-19,12.801715850830078,12.873233795166016,12.622920989990234,12.658679962158203,757888.0
+2017-09-20,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
+2017-09-21,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
+2017-09-24,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
+2017-09-25,12.712318420410156,12.73019790649414,12.640801429748535,12.676559448242188,491857.0
+2017-09-26,12.712318420410156,12.837474822998047,12.676559448242188,12.694438934326172,582017.0
+2017-09-27,12.694438934326172,12.73019790649414,12.605042457580566,12.622920989990234,472136.0
+2017-09-28,12.605042457580566,12.658679962158203,12.533523559570312,12.622920989990234,540058.0
+2017-10-01,12.587162017822266,12.640801429748535,12.551403045654297,12.605042457580566,314282.0
+2017-10-02,12.622920989990234,12.640801429748535,12.569282531738281,12.569282531738281,397964.0
+2017-10-03,12.569282531738281,12.569282531738281,12.569282531738281,12.569282531738281,0.0
+2017-10-04,12.587162017822266,12.605042457580566,12.551403045654297,12.551403045654297,262458.0
+2017-10-05,12.551403045654297,12.569282531738281,12.497764587402344,12.515644073486328,523242.0
+2017-10-08,12.515644073486328,12.605042457580566,12.515644073486328,12.533523559570312,333996.0
+2017-10-09,12.551403045654297,12.551403045654297,12.354728698730469,12.390487670898438,358586.0
+2017-10-10,12.390487670898438,12.390487670898438,12.19381332397461,12.19381332397461,318695.0
+2017-10-11,12.15805435180664,12.15805435180664,11.907740592956543,11.943499565124512,828068.0
+2017-10-12,11.925621032714844,12.15805435180664,11.800463676452637,12.122295379638672,521840.0
+2017-10-15,12.104415893554688,12.247451782226562,12.086536407470703,12.140174865722656,469855.0
+2017-10-16,12.122295379638672,12.408367156982422,12.122295379638672,12.3189697265625,478132.0
+2017-10-17,12.390487670898438,12.426246643066406,12.265331268310547,12.390487670898438,362844.0
+2017-10-18,12.336849212646484,12.372608184814453,12.211692810058594,12.283210754394531,424592.0
+2017-10-19,12.426246643066406,12.551403045654297,12.372608184814453,12.515644073486328,1039248.0
+2017-10-22,12.533523559570312,12.640801429748535,12.533523559570312,12.622920989990234,1377689.0
+2017-10-23,12.605042457580566,12.605042457580566,12.44412612915039,12.497764587402344,690350.0
+2017-10-24,12.497764587402344,12.587162017822266,12.336849212646484,12.497764587402344,439731.0
+2017-10-25,12.44412612915039,12.515644073486328,12.408367156982422,12.44412612915039,322058.0
+2017-10-26,12.515644073486328,12.587162017822266,12.390487670898438,12.551403045654297,676329.0
+2017-10-29,12.640801429748535,12.694438934326172,12.533523559570312,12.694438934326172,728715.0
+2017-10-30,12.783836364746094,12.819595336914062,12.569282531738281,12.640801429748535,1747391.0
+2017-10-31,12.587162017822266,12.89111328125,12.533523559570312,12.837474822998047,1985370.0
+2017-11-01,12.837474822998047,13.069908142089844,12.801715850830078,13.034149169921875,2207615.0
+2017-11-02,12.855354309082031,12.855354309082031,12.462005615234375,12.569282531738281,2559630.0
+2017-11-05,12.462005615234375,12.515644073486328,11.907740592956543,12.515644073486328,1526564.0
+2017-11-06,12.515644073486328,12.515644073486328,12.354728698730469,12.426246643066406,736043.0
+2017-11-07,12.426246643066406,12.426246643066406,11.69318675994873,12.050777435302734,976356.0
+2017-11-08,11.97925853729248,12.15805435180664,11.907740592956543,12.068656921386719,360650.0
+2017-11-09,12.03289794921875,12.229572296142578,11.997138977050781,12.19381332397461,451071.0
+2017-11-12,12.104415893554688,12.211692810058594,12.086536407470703,12.175933837890625,466117.0
+2017-11-13,12.19381332397461,12.587162017822266,12.122295379638672,12.587162017822266,1782791.0
+2017-11-14,12.658679962158203,13.802967071533203,12.658679962158203,13.802967071533203,9259854.0
+2017-11-15,14.035401344299316,14.410869598388672,13.01626968383789,13.141426086425781,6233303.0
+2017-11-16,13.23082447052002,13.445378303527832,12.944751739501953,13.105667114257812,2307962.0
+2017-11-19,13.087787628173828,13.338101387023926,13.087787628173828,13.195064544677734,1321723.0
+2017-11-20,13.141426086425781,13.23082447052002,12.694438934326172,12.694438934326172,1131149.0
+2017-11-21,12.694438934326172,13.195064544677734,12.515644073486328,13.034149169921875,1557736.0
+2017-11-22,13.087787628173828,13.284461975097656,12.89111328125,12.962631225585938,1370159.0
+2017-11-23,12.998390197753906,13.069908142089844,12.926872253417969,13.01626968383789,596373.0
+2017-11-26,13.087787628173828,13.195064544677734,13.01626968383789,13.159305572509766,1014138.0
+2017-11-27,13.23082447052002,13.731450080871582,13.195064544677734,13.338101387023926,2564307.0
+2017-11-28,13.338101387023926,13.642051696777344,13.338101387023926,13.51689624786377,1266460.0
+2017-11-29,13.51689624786377,13.570533752441406,13.409619331359863,13.427497863769531,999095.0
+2017-11-30,13.409619331359863,13.588414192199707,13.373860359191895,13.445378303527832,1191544.0
+2017-12-03,13.552655220031738,13.946002960205078,13.534774780273438,13.946002960205078,3429166.0
+2017-12-04,13.981761932373047,14.178437232971191,13.87448501586914,14.053279876708984,2970476.0
+2017-12-05,13.946002960205078,14.303592681884766,13.856605529785156,14.178437232971191,3329984.0
+2017-12-06,14.249955177307129,14.857857704162598,14.232074737548828,14.750580787658691,6099291.0
+2017-12-07,14.768460273742676,16.055784225463867,14.48238754272461,15.769712448120117,11472678.0
+2017-12-10,16.07366371154785,17.12855339050293,15.912748336791992,16.896120071411133,8734600.0
+2017-12-11,17.074914932250977,17.110673904418945,15.376362800598145,15.430001258850098,9240413.0
+2017-12-12,15.537278175354004,16.3597354888916,15.23332691192627,16.091543197631836,5815910.0
+2017-12-13,16.091543197631836,16.610048294067383,16.091543197631836,16.610048294067383,5680381.0
+2017-12-14,16.610048294067383,16.735204696655273,16.341854095458984,16.413373947143555,3604234.0
+2017-12-17,16.43125343322754,16.80672264099121,16.39549446105957,16.55640983581543,2666333.0
+2017-12-18,16.627927780151367,16.788843154907227,16.538530349731445,16.5921688079834,2503149.0
+2017-12-19,16.574289321899414,16.5921688079834,16.10942268371582,16.323976516723633,3340043.0
+2017-12-20,16.413373947143555,16.449132919311523,16.10942268371582,16.270336151123047,1706582.0
+2017-12-21,16.288217544555664,16.39549446105957,16.127300262451172,16.216699600219727,1461826.0
+2017-12-24,16.19881820678711,16.270336151123047,15.823349952697754,15.823349952697754,1446725.0
+2017-12-25,15.859108924865723,16.091543197631836,15.573037147521973,16.055784225463867,2900634.0
+2017-12-26,16.80672264099121,16.860361099243164,16.413373947143555,16.5921688079834,4377124.0
+2017-12-27,16.627927780151367,16.71732521057129,16.538530349731445,16.610048294067383,2695649.0
+2017-12-28,16.64580726623535,17.21795082092285,16.64580726623535,17.1643123626709,5913367.0
+2017-12-31,17.182191848754883,18.165563583374023,17.182191848754883,17.843732833862305,7651715.0
+2018-01-01,17.843732833862305,18.094045639038086,17.271589279174805,17.915250778198242,3552473.0
+2018-01-02,18.058286666870117,18.23708152770996,17.915250778198242,18.058286666870117,2303174.0
+2018-01-03,18.094045639038086,18.165563583374023,17.70069694519043,17.86161231994629,1971214.0
+2018-01-04,17.879491806030273,17.98676872253418,17.647058486938477,17.70069694519043,1341929.0
+2018-01-07,17.79009437561035,17.98676872253418,17.468263626098633,17.879491806030273,2911737.0
+2018-01-08,17.879491806030273,18.02252769470215,17.70069694519043,17.7364559173584,1439118.0
+2018-01-09,17.718576431274414,17.807973861694336,17.1643123626709,17.521902084350586,1424850.0
+2018-01-10,17.593420028686523,17.79009437561035,17.593420028686523,17.70069694519043,956015.0
+2018-01-11,17.70069694519043,17.843732833862305,17.66493797302246,17.807973861694336,1108544.0
+2018-01-14,17.843732833862305,18.344358444213867,17.807973861694336,18.27284049987793,3322103.0
+2018-01-15,18.3085994720459,18.630430221557617,18.27284049987793,18.380117416381836,2663129.0
+2018-01-16,18.487394332885742,18.487394332885742,18.165563583374023,18.23708152770996,1754549.0
+2018-01-17,18.201322555541992,18.23708152770996,17.98676872253418,18.058286666870117,1167294.0
+2018-01-18,18.058286666870117,18.129804611206055,17.843732833862305,17.98676872253418,1372638.0
+2018-01-21,17.98676872253418,18.23708152770996,17.915250778198242,17.95100975036621,1022010.0
+2018-01-22,17.95100975036621,17.98676872253418,17.807973861694336,17.843732833862305,1116327.0
+2018-01-23,17.82585334777832,17.86161231994629,17.521902084350586,17.611299514770508,977611.0
+2018-01-24,17.611299514770508,17.611299514770508,17.182191848754883,17.343107223510742,1119336.0
+2018-01-25,17.325227737426758,18.165563583374023,17.325227737426758,18.165563583374023,2741297.0
+2018-01-28,18.165563583374023,18.380117416381836,17.98676872253418,18.165563583374023,1633900.0
+2018-01-29,18.094045639038086,18.201322555541992,17.879491806030273,18.058286666870117,1890576.0
+2018-01-30,18.058286666870117,18.165563583374023,17.95100975036621,18.165563583374023,1245052.0
+2018-01-31,18.129804611206055,18.773466110229492,18.02252769470215,18.380117416381836,4317830.0
+2018-02-01,18.380117416381836,18.55891227722168,18.129804611206055,18.380117416381836,1794003.0
+2018-02-04,18.23708152770996,18.630430221557617,18.201322555541992,18.55891227722168,1703152.0
+2018-02-05,18.52315330505371,19.023778915405273,18.415876388549805,18.737707138061523,3052900.0
+2018-02-06,18.058286666870117,18.55891227722168,17.70069694519043,18.201322555541992,3717130.0
+2018-02-07,18.27284049987793,18.451635360717773,17.879491806030273,17.915250778198242,2044172.0
+2018-02-08,17.95100975036621,18.23708152770996,17.682817459106445,17.79009437561035,1442556.0
+2018-02-11,17.86161231994629,18.129804611206055,17.682817459106445,17.879491806030273,1845462.0
+2018-02-12,18.02252769470215,18.165563583374023,18.02252769470215,18.058286666870117,873437.0
+2018-02-13,18.165563583374023,18.27284049987793,18.058286666870117,18.094045639038086,1090251.0
+2018-02-14,18.094045639038086,18.165563583374023,18.02252769470215,18.058286666870117,635998.0
+2018-02-15,18.165563583374023,18.23708152770996,18.02252769470215,18.129804611206055,755377.0
+2018-02-18,18.129804611206055,18.165563583374023,17.98676872253418,18.02252769470215,519556.0
+2018-02-19,17.98676872253418,18.129804611206055,17.98676872253418,18.02252769470215,451065.0
+2018-02-20,17.98676872253418,18.094045639038086,17.915250778198242,17.95100975036621,340609.0
+2018-02-21,17.98676872253418,18.02252769470215,17.843732833862305,17.843732833862305,521115.0
+2018-02-22,17.86161231994629,17.95100975036621,17.682817459106445,17.915250778198242,695641.0
+2018-02-25,17.95100975036621,18.02252769470215,17.879491806030273,17.95100975036621,412347.0
+2018-02-26,17.879491806030273,17.98676872253418,17.86161231994629,17.915250778198242,201954.0
+2018-02-27,17.915250778198242,18.058286666870117,17.879491806030273,17.95100975036621,329509.0
+2018-02-28,17.915250778198242,17.95100975036621,17.82585334777832,17.915250778198242,358810.0
+2018-03-01,17.843732833862305,18.058286666870117,17.843732833862305,17.98676872253418,366989.0
+2018-03-04,17.843732833862305,17.95100975036621,17.843732833862305,17.86161231994629,351772.0
+2018-03-05,17.82585334777832,17.95100975036621,17.82585334777832,17.843732833862305,177767.0
+2018-03-06,17.98676872253418,18.02252769470215,17.879491806030273,17.98676872253418,380967.0
+2018-03-07,17.915250778198242,17.95100975036621,17.843732833862305,17.86161231994629,247718.0
+2018-03-08,17.879491806030273,18.02252769470215,17.879491806030273,17.915250778198242,502315.0
+2018-03-11,18.129804611206055,18.80922508239746,18.129804611206055,18.737707138061523,2742098.0
+2018-03-12,18.701948165893555,18.701948165893555,18.344358444213867,18.55891227722168,1860135.0
+2018-03-13,18.487394332885742,18.52315330505371,18.23708152770996,18.344358444213867,764181.0
+2018-03-14,18.27284049987793,18.59467124938965,18.27284049987793,18.415876388549805,619097.0
+2018-03-15,18.415876388549805,18.487394332885742,18.27284049987793,18.415876388549805,445618.0
+2018-03-18,18.415876388549805,18.52315330505371,18.380117416381836,18.487394332885742,525371.0
+2018-03-19,18.487394332885742,18.666189193725586,18.415876388549805,18.666189193725586,563743.0
+2018-03-20,18.701948165893555,19.595922470092773,18.701948165893555,19.059537887573242,3352997.0
+2018-03-21,19.059537887573242,19.059537887573242,19.059537887573242,19.059537887573242,0.0
+2018-03-22,18.487394332885742,18.80922508239746,18.451635360717773,18.737707138061523,1207479.0
+2018-03-25,18.773466110229492,19.09529685974121,18.701948165893555,19.09529685974121,1243526.0
+2018-03-26,19.023778915405273,19.023778915405273,18.666189193725586,18.773466110229492,1164370.0
+2018-03-27,18.59467124938965,18.701948165893555,18.487394332885742,18.52315330505371,1860878.0
+2018-03-28,18.55891227722168,18.55891227722168,17.95100975036621,18.27284049987793,1696139.0
+2018-03-29,18.59467124938965,18.59467124938965,18.23708152770996,18.344358444213867,795057.0
+2018-04-01,18.344358444213867,18.415876388549805,18.23708152770996,18.380117416381836,597623.0
+2018-04-02,18.23708152770996,18.344358444213867,18.094045639038086,18.201322555541992,620877.0
+2018-04-03,18.094045639038086,18.3085994720459,18.058286666870117,18.23708152770996,970967.0
+2018-04-04,18.27284049987793,18.487394332885742,18.23708152770996,18.27284049987793,979740.0
+2018-04-05,18.344358444213867,18.55891227722168,18.344358444213867,18.451635360717773,1058578.0
+2018-04-08,18.415876388549805,18.52315330505371,18.3085994720459,18.344358444213867,898352.0
+2018-04-09,18.380117416381836,18.451635360717773,18.094045639038086,18.094045639038086,938955.0
+2018-04-10,18.129804611206055,18.201322555541992,17.98676872253418,18.165563583374023,786526.0
+2018-04-11,18.165563583374023,18.201322555541992,17.45038414001465,17.754335403442383,936614.0
+2018-04-12,17.53978157043457,17.915250778198242,17.53978157043457,17.70069694519043,797341.0
+2018-04-15,17.82585334777832,18.058286666870117,17.82585334777832,18.02252769470215,891667.0
+2018-04-16,18.02252769470215,18.344358444213867,17.98676872253418,18.201322555541992,1008246.0
+2018-04-17,18.201322555541992,18.27284049987793,18.129804611206055,18.23708152770996,715884.0
+2018-04-18,18.23708152770996,18.380117416381836,18.165563583374023,18.23708152770996,1081918.0
+2018-04-19,18.23708152770996,18.415876388549805,18.129804611206055,18.23708152770996,1189440.0
+2018-04-22,18.201322555541992,18.344358444213867,18.094045639038086,18.27284049987793,883045.0
+2018-04-23,18.344358444213867,18.415876388549805,18.27284049987793,18.344358444213867,1129816.0
+2018-04-24,18.344358444213867,18.55891227722168,18.23708152770996,18.380117416381836,1957767.0
+2018-04-25,18.27284049987793,18.415876388549805,18.27284049987793,18.3085994720459,506067.0
+2018-04-26,18.3085994720459,18.415876388549805,18.23708152770996,18.27284049987793,613982.0
+2018-04-29,18.380117416381836,18.415876388549805,18.165563583374023,18.23708152770996,633496.0
+2018-04-30,18.201322555541992,18.27284049987793,17.915250778198242,18.058286666870117,635849.0
+2018-05-01,17.879491806030273,17.879491806030273,17.521902084350586,17.647058486938477,1432535.0
+2018-05-02,17.432504653930664,17.718576431274414,17.432504653930664,17.629179000854492,588125.0
+2018-05-03,17.629179000854492,17.66493797302246,17.45038414001465,17.521902084350586,320850.0
+2018-05-06,17.557661056518555,17.66493797302246,16.80672264099121,16.80672264099121,840037.0
+2018-05-07,16.80672264099121,16.9318790435791,16.502771377563477,16.824602127075195,876927.0
+2018-05-08,16.87824058532715,16.896120071411133,16.288217544555664,16.449132919311523,638688.0
+2018-05-09,16.627927780151367,16.770963668823242,16.39549446105957,16.71732521057129,501627.0
+2018-05-10,16.71732521057129,16.949758529663086,16.663686752319336,16.788843154907227,358858.0
+2018-05-13,16.788843154907227,16.87824058532715,16.663686752319336,16.71732521057129,218449.0
+2018-05-14,16.753084182739258,16.770963668823242,16.5921688079834,16.663686752319336,305788.0
+2018-05-15,16.71732521057129,16.71732521057129,16.270336151123047,16.55640983581543,242306.0
+2018-05-16,16.52065086364746,16.52065086364746,16.3597354888916,16.413373947143555,272660.0
+2018-05-17,16.323976516723633,16.52065086364746,16.270336151123047,16.449132919311523,108561.0
+2018-05-20,16.449132919311523,16.627927780151367,16.449132919311523,16.484891891479492,208848.0
+2018-05-21,16.467012405395508,16.71732521057129,16.467012405395508,16.71732521057129,281560.0
+2018-05-22,16.860361099243164,17.57554054260254,16.860361099243164,17.12855339050293,1584715.0
+2018-05-23,16.985517501831055,17.25370979309082,16.949758529663086,17.110673904418945,417837.0
+2018-05-24,17.110673904418945,17.182191848754883,16.699445724487305,16.735204696655273,365750.0
+2018-05-27,16.770963668823242,16.949758529663086,16.484891891479492,16.5921688079834,290954.0
+2018-05-28,16.484891891479492,16.627927780151367,16.449132919311523,16.52065086364746,117513.0
+2018-05-29,16.52065086364746,16.610048294067383,16.413373947143555,16.484891891479492,193218.0
+2018-05-30,16.467012405395508,16.627927780151367,16.377613067626953,16.467012405395508,229063.0
+2018-05-31,16.484891891479492,17.057035446166992,16.484891891479492,16.913999557495117,350149.0
+2018-06-03,17.021276473999023,17.1643123626709,16.80672264099121,16.985517501831055,463206.0
+2018-06-04,16.985517501831055,17.235830307006836,16.949758529663086,16.985517501831055,351645.0
+2018-06-05,16.985517501831055,17.12855339050293,16.985517501831055,17.074914932250977,157872.0
+2018-06-06,17.12855339050293,17.1643123626709,16.84248161315918,16.896120071411133,247433.0
+2018-06-07,16.913999557495117,17.00339698791504,16.84248161315918,16.896120071411133,249847.0
+2018-06-10,16.9318790435791,16.9318790435791,16.64580726623535,16.824602127075195,195569.0
+2018-06-11,16.71732521057129,16.788843154907227,16.627927780151367,16.788843154907227,165168.0
+2018-06-12,16.699445724487305,16.985517501831055,16.699445724487305,16.949758529663086,190743.0
+2018-06-13,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
+2018-06-14,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
+2018-06-17,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
+2018-06-18,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
+2018-06-19,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
+2018-06-20,16.985517501831055,17.021276473999023,16.860361099243164,16.896120071411133,149331.0
+2018-06-21,16.96763801574707,16.985517501831055,16.627927780151367,16.913999557495117,116347.0
+2018-06-24,16.913999557495117,17.235830307006836,16.913999557495117,17.074914932250977,269018.0
+2018-06-25,17.021276473999023,17.235830307006836,16.985517501831055,17.074914932250977,275273.0
+2018-06-26,17.25370979309082,17.57554054260254,17.09279441833496,17.325227737426758,646300.0
+2018-06-27,17.343107223510742,17.432504653930664,17.1643123626709,17.235830307006836,462711.0
+2018-06-28,17.182191848754883,17.200071334838867,16.985517501831055,17.039155960083008,460354.0
+2018-07-01,17.021276473999023,17.325227737426758,17.021276473999023,17.325227737426758,603333.0
+2018-07-02,17.325227737426758,17.86161231994629,17.09279441833496,17.70069694519043,1597596.0
+2018-07-03,17.807973861694336,18.201322555541992,17.807973861694336,18.058286666870117,1669106.0
+2018-07-04,18.058286666870117,18.129804611206055,17.879491806030273,18.02252769470215,792915.0
+2018-07-05,18.058286666870117,18.3085994720459,17.95100975036621,18.02252769470215,1604131.0
+2018-07-08,18.094045639038086,18.201322555541992,17.70069694519043,17.879491806030273,616615.0
+2018-07-09,17.843732833862305,18.201322555541992,17.82585334777832,18.165563583374023,1000046.0
+2018-07-10,18.201322555541992,18.630430221557617,18.165563583374023,18.451635360717773,2493394.0
+2018-07-11,18.59467124938965,18.737707138061523,18.344358444213867,18.55891227722168,1339909.0
+2018-07-12,18.487394332885742,18.55891227722168,18.344358444213867,18.487394332885742,740274.0
+2018-07-15,18.487394332885742,18.952260971069336,18.487394332885742,18.84498405456543,1466779.0
+2018-07-16,18.916501998901367,19.023778915405273,18.773466110229492,18.80922508239746,995844.0
+2018-07-17,18.84498405456543,18.84498405456543,18.52315330505371,18.630430221557617,702975.0
+2018-07-18,18.59467124938965,18.666189193725586,18.129804611206055,18.129804611206055,692280.0
+2018-07-19,18.129804611206055,18.451635360717773,18.129804611206055,18.451635360717773,443455.0
+2018-07-22,18.451635360717773,18.55891227722168,18.27284049987793,18.415876388549805,559915.0
+2018-07-23,18.59467124938965,19.309850692749023,18.55891227722168,19.13105583190918,4437337.0
+2018-07-24,19.238332748413086,19.309850692749023,18.666189193725586,18.84498405456543,1409719.0
+2018-07-25,18.84498405456543,19.13105583190918,18.666189193725586,18.84498405456543,938689.0
+2018-07-26,19.309850692749023,19.73895835876465,19.16681480407715,19.41712760925293,4364427.0
+2018-07-29,19.66744041442871,21.348112106323242,19.524404525756836,21.348112106323242,7878799.0
+2018-07-30,21.562667846679688,22.63543701171875,21.562667846679688,21.705703735351562,8415396.0
+2018-07-31,21.634185791015625,22.277847290039062,21.348112106323242,21.81298065185547,3206570.0
+2018-08-01,21.920257568359375,22.277847290039062,21.669944763183594,21.991775512695312,3077299.0
+2018-08-02,21.884498596191406,22.06329345703125,21.52690887451172,21.52690887451172,2106150.0
+2018-08-05,21.562667846679688,21.634185791015625,20.84748649597168,21.1693172454834,2131610.0
+2018-08-06,21.240835189819336,21.38387107849121,20.954763412475586,21.1693172454834,976645.0
+2018-08-07,21.13355827331543,23.24333953857422,21.09779930114746,22.993026733398438,6287974.0
+2018-08-08,23.064544677734375,23.52941131591797,22.63543701171875,22.95726776123047,5861701.0
+2018-08-09,22.88574981689453,23.314857482910156,22.706954956054688,22.993026733398438,2943990.0
+2018-08-12,23.100303649902344,23.100303649902344,22.59967803955078,22.59967803955078,1444288.0
+2018-08-13,22.528160095214844,22.742713928222656,21.348112106323242,21.705703735351562,2771920.0
+2018-08-14,21.81298065185547,22.134811401367188,21.52690887451172,21.7772216796875,1830307.0
+2018-08-15,21.884498596191406,21.991775512695312,21.705703735351562,21.848739624023438,730356.0
+2018-08-16,21.81298065185547,22.420883178710938,21.705703735351562,22.02753448486328,1683911.0
+2018-08-19,21.81298065185547,22.420883178710938,21.705703735351562,22.02753448486328,1683911.0
+2018-08-20,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
+2018-08-21,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
+2018-08-22,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
+2018-08-23,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
+2018-08-26,22.170570373535156,22.778472900390625,22.02753448486328,22.59967803955078,1505761.0
+2018-08-27,22.67119598388672,22.814231872558594,22.277847290039062,22.420883178710938,955141.0
+2018-08-28,22.456642150878906,22.492401123046875,22.242088317871094,22.31360626220703,612716.0
+2018-08-29,22.242088317871094,22.242088317871094,21.7772216796875,21.848739624023438,657508.0
+2018-08-30,21.81298065185547,22.06329345703125,21.634185791015625,21.74146270751953,703224.0
+2018-09-02,21.74146270751953,21.81298065185547,21.276594161987305,21.562667846679688,942339.0
+2018-09-03,21.52690887451172,21.7772216796875,21.45539093017578,21.52690887451172,846249.0
+2018-09-04,21.562667846679688,21.705703735351562,21.45539093017578,21.49114990234375,625400.0
+2018-09-05,21.49114990234375,21.49114990234375,19.881994247436523,20.34686279296875,3041864.0
+2018-09-06,20.275344848632812,20.525657653808594,19.917753219604492,20.31110382080078,1407524.0
+2018-09-09,20.38262176513672,20.38262176513672,19.881994247436523,20.060789108276367,1202948.0
+2018-09-10,20.096548080444336,20.275344848632812,19.309850692749023,19.309850692749023,1352592.0
+2018-09-11,19.309850692749023,19.309850692749023,18.773466110229492,19.202573776245117,1158613.0
+2018-09-12,19.345609664916992,20.096548080444336,19.309850692749023,19.595922470092773,1889347.0
+2018-09-13,19.595922470092773,20.168067932128906,19.309850692749023,20.060789108276367,1487850.0
+2018-09-16,20.132307052612305,20.38262176513672,19.345609664916992,19.595922470092773,2277345.0
+2018-09-17,19.4528865814209,20.168067932128906,19.41712760925293,20.0250301361084,2122512.0
+2018-09-18,20.060789108276367,20.168067932128906,19.881994247436523,19.917753219604492,1878269.0
+2018-09-19,19.98927116394043,20.489898681640625,19.95351219177246,20.132307052612305,2703410.0
+2018-09-20,20.203826904296875,20.454139709472656,20.060789108276367,20.34686279296875,2043388.0
+2018-09-23,20.34686279296875,20.34686279296875,20.34686279296875,20.34686279296875,0.0
+2018-09-24,20.203826904296875,20.454139709472656,20.060789108276367,20.34686279296875,2043388.0
+2018-09-25,20.454139709472656,20.954763412475586,20.454139709472656,20.81172752380371,2590876.0
+2018-09-26,20.919004440307617,21.026281356811523,20.525657653808594,20.66869354248047,1671554.0
+2018-09-27,20.704450607299805,20.740209579467773,20.454139709472656,20.66869354248047,938943.0
+2018-09-30,20.704450607299805,22.242088317871094,20.704450607299805,21.884498596191406,5152888.0
+2018-10-01,21.991775512695312,22.349365234375,21.81298065185547,22.06329345703125,2825335.0
+2018-10-02,22.242088317871094,22.242088317871094,21.7772216796875,21.848739624023438,1536430.0
+2018-10-03,21.7772216796875,22.563919067382812,21.7772216796875,22.563919067382812,3034492.0
+2018-10-04,22.67119598388672,22.778472900390625,22.420883178710938,22.528160095214844,2497523.0
+2018-10-07,22.528160095214844,22.63543701171875,21.920257568359375,22.134811401367188,2068027.0
+2018-10-08,22.170570373535156,22.349365234375,21.81298065185547,21.991775512695312,2609396.0
+2018-10-09,22.02753448486328,22.02753448486328,21.52690887451172,21.598426818847656,2215085.0
+2018-10-10,21.598426818847656,21.705703735351562,21.312353134155273,21.52690887451172,1908409.0
+2018-10-11,21.062040328979492,21.062040328979492,20.561416625976562,20.6329345703125,2512041.0
+2018-10-14,20.275344848632812,20.525657653808594,18.59467124938965,19.09529685974121,3175230.0
+2018-10-15,19.345609664916992,20.489898681640625,19.345609664916992,20.489898681640625,2738316.0
+2018-10-16,20.203826904296875,20.34686279296875,19.13105583190918,19.95351219177246,4579651.0
+2018-10-17,20.096548080444336,20.525657653808594,20.060789108276367,20.132307052612305,1898501.0
+2018-10-18,20.239585876464844,20.275344848632812,19.881994247436523,19.881994247436523,1073132.0
+2018-10-21,18.773466110229492,19.95351219177246,18.773466110229492,19.595922470092773,2377300.0
+2018-10-22,19.66744041442871,19.881994247436523,18.773466110229492,18.952260971069336,1965616.0
+2018-10-23,18.952260971069336,20.203826904296875,18.8807430267334,20.132307052612305,3392255.0
+2018-10-24,20.132307052612305,20.203826904296875,19.846235275268555,19.98927116394043,1213024.0
+2018-10-25,20.0250301361084,20.454139709472656,19.917753219604492,20.168067932128906,2913368.0
+2018-10-28,20.168067932128906,20.489898681640625,19.846235275268555,19.98927116394043,2726121.0
+2018-10-29,20.096548080444336,20.203826904296875,19.95351219177246,20.0250301361084,1911968.0
+2018-10-30,20.0250301361084,20.060789108276367,19.846235275268555,20.0250301361084,1342969.0
+2018-10-31,20.096548080444336,20.34686279296875,20.060789108276367,20.203826904296875,1923929.0
+2018-11-01,20.203826904296875,20.38262176513672,19.774717330932617,19.917753219604492,1970529.0
+2018-11-04,19.95351219177246,19.95351219177246,19.595922470092773,19.70319938659668,1373166.0
+2018-11-05,19.70319938659668,19.73895835876465,19.4528865814209,19.560163497924805,1135351.0
+2018-11-06,19.488645553588867,19.560163497924805,19.16681480407715,19.274091720581055,1350378.0
+2018-11-07,19.16681480407715,19.16681480407715,18.916501998901367,18.952260971069336,1267220.0
+2018-11-08,18.916501998901367,19.38136863708496,18.916501998901367,19.309850692749023,1528264.0
+2018-11-11,19.274091720581055,19.595922470092773,18.952260971069336,19.488645553588867,1297439.0
+2018-11-12,19.560163497924805,19.66744041442871,19.38136863708496,19.38136863708496,811742.0
+2018-11-13,19.202573776245117,19.345609664916992,19.059537887573242,19.13105583190918,716449.0
+2018-11-14,19.059537887573242,19.059537887573242,18.701948165893555,18.916501998901367,806459.0
+2018-11-15,18.84498405456543,19.023778915405273,18.451635360717773,18.451635360717773,1260005.0
+2018-11-18,18.451635360717773,18.451635360717773,17.82585334777832,17.879491806030273,1519929.0
+2018-11-19,17.7364559173584,18.129804611206055,17.70069694519043,17.843732833862305,1145886.0
+2018-11-20,17.879491806030273,17.915250778198242,17.7364559173584,17.772214889526367,583337.0
+2018-11-21,17.682817459106445,17.754335403442383,17.486143112182617,17.593420028686523,820920.0
+2018-11-22,17.66493797302246,17.7364559173584,17.57554054260254,17.593420028686523,806120.0
+2018-11-25,17.521902084350586,17.521902084350586,16.9318790435791,16.9318790435791,1096371.0
+2018-11-26,17.021276473999023,17.021276473999023,16.753084182739258,16.824602127075195,858095.0
+2018-11-27,16.9318790435791,17.1643123626709,16.913999557495117,17.110673904418945,1045194.0
+2018-11-28,17.182191848754883,17.432504653930664,17.182191848754883,17.307348251342773,1072984.0
+2018-11-29,17.325227737426758,17.37886619567871,17.25370979309082,17.28946876525879,495206.0
+2018-12-02,17.521902084350586,17.718576431274414,17.432504653930664,17.682817459106445,1145080.0
+2018-12-03,17.807973861694336,17.915250778198242,17.70069694519043,17.754335403442383,1063154.0
+2018-12-04,17.79009437561035,17.79009437561035,17.647058486938477,17.682817459106445,555964.0
+2018-12-05,17.521902084350586,17.7364559173584,17.360986709594727,17.718576431274414,440180.0
+2018-12-06,17.70069694519043,17.718576431274414,17.486143112182617,17.5040225982666,399850.0
+2018-12-09,17.521902084350586,17.611299514770508,17.37886619567871,17.396745681762695,504505.0
+2018-12-10,17.468263626098633,17.468263626098633,17.343107223510742,17.343107223510742,255435.0
+2018-12-11,17.343107223510742,17.45038414001465,17.325227737426758,17.37886619567871,234840.0
+2018-12-12,17.41462516784668,17.593420028686523,17.41462516784668,17.593420028686523,420351.0
+2018-12-13,17.611299514770508,17.66493797302246,17.53978157043457,17.557661056518555,332586.0
+2018-12-16,17.53978157043457,17.611299514770508,17.396745681762695,17.5040225982666,460996.0
+2018-12-17,17.521902084350586,17.593420028686523,17.45038414001465,17.45038414001465,385292.0
+2018-12-18,17.432504653930664,17.5040225982666,17.360986709594727,17.37886619567871,508120.0
+2018-12-19,17.343107223510742,17.37886619567871,17.00339698791504,17.09279441833496,856534.0
+2018-12-20,17.039155960083008,17.057035446166992,16.19881820678711,16.449132919311523,1067370.0
+2018-12-23,16.10942268371582,16.43125343322754,15.912748336791992,16.39549446105957,900985.0
+2018-12-24,16.449132919311523,16.449132919311523,16.306095123291016,16.449132919311523,720958.0
+2018-12-25,16.252458572387695,16.270336151123047,16.091543197631836,16.216699600219727,448092.0
+2018-12-26,16.234577178955078,16.252458572387695,16.14518165588379,16.19881820678711,230928.0
+2018-12-27,16.538530349731445,16.699445724487305,16.341854095458984,16.3597354888916,526674.0
+2018-12-30,16.39549446105957,16.68156623840332,16.39549446105957,16.68156623840332,571520.0
+2018-12-31,16.68156623840332,16.753084182739258,16.467012405395508,16.574289321899414,514801.0
+2019-01-01,16.5921688079834,16.610048294067383,16.467012405395508,16.55640983581543,207595.0
+2019-01-02,16.538530349731445,16.574289321899414,16.43125343322754,16.43125343322754,192340.0
+2019-01-03,16.413373947143555,16.52065086364746,16.413373947143555,16.484891891479492,236712.0
+2019-01-06,16.55640983581543,16.663686752319336,16.538530349731445,16.538530349731445,507077.0
+2019-01-07,16.538530349731445,16.753084182739258,16.52065086364746,16.735204696655273,868177.0
+2019-01-08,16.68156623840332,16.985517501831055,16.663686752319336,16.96763801574707,829502.0
+2019-01-09,16.985517501831055,17.682817459106445,16.9318790435791,17.486143112182617,2350664.0
+2019-01-10,17.521902084350586,17.66493797302246,17.45038414001465,17.486143112182617,1009284.0
+2019-01-13,17.486143112182617,17.521902084350586,17.343107223510742,17.396745681762695,605455.0
+2019-01-14,17.37886619567871,17.37886619567871,17.09279441833496,17.200071334838867,463303.0
+2019-01-15,17.074914932250977,17.1643123626709,17.00339698791504,17.039155960083008,642544.0
+2019-01-16,17.039155960083008,17.21795082092285,17.039155960083008,17.09279441833496,432024.0
+2019-01-17,17.057035446166992,17.21795082092285,17.021276473999023,17.110673904418945,550492.0
+2019-01-20,17.182191848754883,17.360986709594727,17.1643123626709,17.21795082092285,535728.0
+2019-01-21,16.985517501831055,17.110673904418945,16.985517501831055,17.110673904418945,478875.0
+2019-01-22,17.074914932250977,17.182191848754883,17.021276473999023,17.1643123626709,382730.0
+2019-01-23,17.1643123626709,17.1643123626709,17.021276473999023,17.074914932250977,461371.0
+2019-01-24,17.039155960083008,17.057035446166992,16.824602127075195,16.949758529663086,495828.0
+2019-01-27,16.9318790435791,17.110673904418945,16.913999557495117,17.057035446166992,628972.0
+2019-01-28,17.074914932250977,17.307348251342773,17.039155960083008,17.235830307006836,892135.0
+2019-01-29,17.25370979309082,17.325227737426758,17.1643123626709,17.1643123626709,749451.0
+2019-01-30,17.25370979309082,17.45038414001465,17.200071334838867,17.41462516784668,1055439.0
+2019-01-31,17.521902084350586,17.521902084350586,17.25370979309082,17.25370979309082,937154.0
+2019-02-03,17.343107223510742,17.5040225982666,17.343107223510742,17.396745681762695,502192.0
+2019-02-04,17.486143112182617,17.521902084350586,17.25370979309082,17.25370979309082,726795.0
+2019-02-05,17.396745681762695,17.5040225982666,17.271589279174805,17.468263626098633,540378.0
+2019-02-06,17.486143112182617,17.754335403442383,17.486143112182617,17.593420028686523,1196844.0
+2019-02-07,17.593420028686523,18.058286666870117,17.593420028686523,17.682817459106445,2815057.0
+2019-02-10,17.754335403442383,17.98676872253418,17.70069694519043,17.79009437561035,703411.0
+2019-02-11,17.82585334777832,17.843732833862305,17.593420028686523,17.611299514770508,546637.0
+2019-02-12,17.611299514770508,17.66493797302246,17.468263626098633,17.66493797302246,723476.0
+2019-02-13,17.66493797302246,17.82585334777832,17.593420028686523,17.66493797302246,722978.0
+2019-02-14,17.66493797302246,17.718576431274414,17.468263626098633,17.521902084350586,472719.0
+2019-02-17,17.611299514770508,17.629179000854492,17.468263626098633,17.5040225982666,386029.0
+2019-02-18,17.521902084350586,17.611299514770508,17.41462516784668,17.486143112182617,396691.0
+2019-02-19,17.5040225982666,17.5040225982666,17.25370979309082,17.28946876525879,367355.0
+2019-02-20,17.271589279174805,17.396745681762695,17.235830307006836,17.343107223510742,343000.0
+2019-02-21,17.360986709594727,17.486143112182617,17.343107223510742,17.486143112182617,358250.0
+2019-02-24,17.521902084350586,17.66493797302246,17.486143112182617,17.593420028686523,536455.0
+2019-02-25,17.521902084350586,17.53978157043457,17.432504653930664,17.45038414001465,493522.0
+2019-02-26,17.432504653930664,17.521902084350586,17.396745681762695,17.521902084350586,237511.0
+2019-02-27,17.557661056518555,17.557661056518555,17.41462516784668,17.45038414001465,218798.0
+2019-02-28,17.432504653930664,17.557661056518555,17.396745681762695,17.53978157043457,350221.0
+2019-03-03,17.521902084350586,17.611299514770508,17.468263626098633,17.53978157043457,449128.0
+2019-03-04,17.5040225982666,17.611299514770508,17.45038414001465,17.521902084350586,434230.0
+2019-03-05,17.53978157043457,18.058286666870117,17.5040225982666,18.058286666870117,1597234.0
+2019-03-06,18.094045639038086,18.27284049987793,17.879491806030273,17.98676872253418,1363955.0
+2019-03-07,17.95100975036621,17.98676872253418,17.807973861694336,17.843732833862305,530298.0
+2019-03-10,17.843732833862305,17.95100975036621,17.807973861694336,17.86161231994629,488113.0
+2019-03-11,17.843732833862305,17.843732833862305,17.682817459106445,17.682817459106445,394338.0
+2019-03-12,17.70069694519043,17.79009437561035,17.611299514770508,17.718576431274414,405314.0
+2019-03-13,17.772214889526367,18.058286666870117,17.718576431274414,17.98676872253418,524304.0
+2019-03-14,17.98676872253418,18.058286666870117,17.86161231994629,18.058286666870117,746713.0
+2019-03-17,18.201322555541992,18.451635360717773,18.094045639038086,18.344358444213867,2253306.0
+2019-03-18,18.380117416381836,18.380117416381836,18.23708152770996,18.3085994720459,1062062.0
+2019-03-19,18.344358444213867,18.55891227722168,18.27284049987793,18.451635360717773,1275537.0
+2019-03-20,18.415876388549805,18.487394332885742,18.3085994720459,18.3085994720459,646867.0
+2019-03-21,18.3085994720459,18.415876388549805,18.23708152770996,18.27284049987793,548332.0
+2019-03-24,18.23708152770996,18.27284049987793,18.02252769470215,18.02252769470215,659317.0
+2019-03-25,17.915250778198242,18.058286666870117,17.807973861694336,17.879491806030273,761269.0
+2019-03-26,17.879491806030273,18.02252769470215,17.879491806030273,17.915250778198242,483521.0
+2019-03-27,17.95100975036621,18.058286666870117,17.915250778198242,17.95100975036621,434548.0
+2019-03-28,17.95100975036621,18.129804611206055,17.915250778198242,18.02252769470215,951585.0
+2019-03-31,18.02252769470215,18.02252769470215,18.02252769470215,18.02252769470215,0.0
+2019-04-01,17.879491806030273,17.98676872253418,17.807973861694336,17.843732833862305,625360.0
+2019-04-02,17.879491806030273,17.98676872253418,17.718576431274414,17.98676872253418,570777.0
+2019-04-03,17.98676872253418,18.094045639038086,17.915250778198242,17.95100975036621,837035.0
+2019-04-04,17.95100975036621,17.98676872253418,17.82585334777832,17.82585334777832,656104.0
+2019-04-07,17.879491806030273,17.95100975036621,17.82585334777832,17.82585334777832,369607.0
+2019-04-08,17.843732833862305,17.843732833862305,17.70069694519043,17.843732833862305,424971.0
+2019-04-09,17.843732833862305,17.879491806030273,17.718576431274414,17.718576431274414,447781.0
+2019-04-10,17.718576431274414,17.95100975036621,17.718576431274414,17.754335403442383,477044.0
+2019-04-11,17.807973861694336,17.879491806030273,17.754335403442383,17.843732833862305,389642.0
+2019-04-14,17.82585334777832,17.915250778198242,17.807973861694336,17.807973861694336,477312.0
+2019-04-15,17.807973861694336,17.879491806030273,17.79009437561035,17.79009437561035,325154.0
+2019-04-16,17.82585334777832,17.82585334777832,17.7364559173584,17.807973861694336,453286.0
+2019-04-17,17.807973861694336,17.843732833862305,17.647058486938477,17.682817459106445,649399.0
+2019-04-18,17.682817459106445,17.682817459106445,17.521902084350586,17.57554054260254,540457.0
+2019-04-21,17.557661056518555,17.57554054260254,17.432504653930664,17.521902084350586,448919.0
+2019-04-22,17.5040225982666,17.5040225982666,17.21795082092285,17.21795082092285,650725.0
+2019-04-23,17.200071334838867,17.200071334838867,17.057035446166992,17.074914932250977,654943.0
+2019-04-24,17.039155960083008,17.074914932250977,16.770963668823242,16.788843154907227,522812.0
+2019-04-25,16.84248161315918,17.021276473999023,16.824602127075195,16.949758529663086,600709.0
+2019-04-28,16.96763801574707,17.146432876586914,16.949758529663086,17.00339698791504,483980.0
+2019-04-29,17.00339698791504,17.021276473999023,16.913999557495117,16.949758529663086,312160.0
+2019-04-30,16.913999557495117,17.074914932250977,16.913999557495117,17.074914932250977,598397.0
+2019-05-01,17.09279441833496,17.09279441833496,17.00339698791504,17.00339698791504,545181.0
+2019-05-02,17.039155960083008,17.057035446166992,16.949758529663086,16.949758529663086,579483.0
+2019-05-05,16.96763801574707,17.039155960083008,16.770963668823242,16.80672264099121,445128.0
+2019-05-06,16.770963668823242,16.770963668823242,16.3597354888916,16.538530349731445,336987.0
+2019-05-07,16.538530349731445,16.80672264099121,16.449132919311523,16.52065086364746,348521.0
+2019-05-08,16.502771377563477,16.502771377563477,16.16305923461914,16.19881820678711,456563.0
+2019-05-09,16.216699600219727,16.43125343322754,16.216699600219727,16.288217544555664,233454.0
+2019-05-12,16.234577178955078,16.306095123291016,16.091543197631836,16.10942268371582,384593.0
+2019-05-13,16.091543197631836,16.091543197631836,15.555157661437988,15.555157661437988,676863.0
+2019-05-14,14.875737190246582,15.555157661437988,14.6254243850708,14.965133666992188,1191938.0
+2019-05-15,15.054532051086426,15.340603828430176,15.018773078918457,15.23332691192627,902705.0
+2019-05-16,15.108169555664062,15.447880744934082,15.072410583496094,15.376362800598145,568727.0
+2019-05-19,15.376362800598145,15.394242286682129,15.018773078918457,15.108169555664062,688208.0
+2019-05-20,15.018773078918457,15.036651611328125,14.50026798248291,14.571785926818848,494170.0
+2019-05-21,14.571785926818848,14.750580787658691,14.571785926818848,14.696942329406738,466115.0
+2019-05-22,14.714821815490723,14.78633975982666,14.607544898986816,14.768460273742676,832730.0
+2019-05-23,14.750580787658691,14.750580787658691,14.392991065979004,14.392991065979004,704039.0
+2019-05-26,14.357232093811035,14.357232093811035,13.946002960205078,13.963883399963379,1029320.0
+2019-05-27,13.999642372131348,14.142678260803223,13.92812442779541,14.142678260803223,525193.0
+2019-05-28,14.106919288635254,14.249955177307129,14.035401344299316,14.249955177307129,327365.0
+2019-05-29,14.303592681884766,14.375110626220703,14.178437232971191,14.267833709716797,376913.0
+2019-05-30,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
+2019-06-02,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
+2019-06-03,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
+2019-06-04,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
+2019-06-05,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
+2019-06-06,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
+2019-06-09,14.518147468566895,14.679062843322754,14.48238754272461,14.643303871154785,460615.0
+2019-06-10,14.66118335723877,14.875737190246582,14.66118335723877,14.768460273742676,603066.0
+2019-06-11,14.768460273742676,14.929375648498535,14.750580787658691,14.857857704162598,423199.0
+2019-06-12,14.91149616241455,15.1975679397583,14.857857704162598,15.090291023254395,932383.0
+2019-06-13,15.108169555664062,15.143928527832031,14.929375648498535,14.929375648498535,589807.0
+2019-06-16,15.018773078918457,15.054532051086426,14.929375648498535,14.94725513458252,418719.0
+2019-06-17,14.94725513458252,15.161808967590332,14.94725513458252,15.161808967590332,569098.0
+2019-06-18,15.23332691192627,16.091543197631836,15.23332691192627,15.751832008361816,2001661.0
+2019-06-19,15.894867897033691,16.091543197631836,15.751832008361816,15.787590980529785,1218581.0
+2019-06-20,15.733953475952148,15.841230392456055,15.48363971710205,15.787590980529785,847079.0
+2019-06-23,15.787590980529785,15.894867897033691,15.555157661437988,15.573037147521973,423138.0
+2019-06-24,15.51939868927002,15.64455509185791,15.35848331451416,15.394242286682129,452055.0
+2019-06-25,15.394242286682129,15.555157661437988,15.340603828430176,15.501519203186035,306953.0
+2019-06-26,15.626675605773926,15.733953475952148,15.555157661437988,15.64455509185791,303136.0
+2019-06-27,15.698193550109863,15.698193550109863,15.608796119689941,15.64455509185791,193628.0
+2019-06-30,15.716073036193848,15.823349952697754,15.716073036193848,15.769712448120117,250876.0
+2019-07-01,15.823349952697754,15.823349952697754,15.698193550109863,15.751832008361816,161983.0
+2019-07-02,15.751832008361816,15.769712448120117,15.573037147521973,15.573037147521973,246693.0
+2019-07-03,15.64455509185791,15.64455509185791,15.555157661437988,15.608796119689941,236978.0
+2019-07-04,15.64455509185791,15.698193550109863,15.590916633605957,15.590916633605957,239425.0
+2019-07-07,15.608796119689941,15.64455509185791,15.48363971710205,15.537278175354004,280502.0
+2019-07-08,15.465760231018066,15.48363971710205,15.412121772766113,15.447880744934082,195280.0
+2019-07-09,15.412121772766113,15.412121772766113,15.286965370178223,15.322724342346191,280634.0
+2019-07-10,15.286965370178223,15.447880744934082,15.286965370178223,15.412121772766113,158244.0
+2019-07-11,15.447880744934082,15.501519203186035,15.430001258850098,15.447880744934082,224904.0
+2019-07-14,15.51939868927002,15.573037147521973,15.48363971710205,15.51939868927002,363720.0
+2019-07-15,15.555157661437988,15.680314064025879,15.51939868927002,15.590916633605957,478945.0
+2019-07-16,15.662434577941895,15.733953475952148,15.64455509185791,15.662434577941895,363512.0
+2019-07-17,15.662434577941895,15.751832008361816,15.662434577941895,15.662434577941895,389409.0
+2019-07-18,15.662434577941895,15.680314064025879,15.555157661437988,15.555157661437988,283273.0
+2019-07-21,15.555157661437988,15.555157661437988,15.215447425842285,15.23332691192627,469841.0
+2019-07-22,15.251206398010254,15.269085884094238,15.108169555664062,15.108169555664062,264836.0
+2019-07-23,15.072410583496094,15.072410583496094,14.839978218078613,14.875737190246582,212870.0
+2019-07-24,14.893616676330566,14.965133666992188,14.66118335723877,14.78633975982666,212523.0
+2019-07-25,14.78633975982666,14.983014106750488,14.750580787658691,14.965133666992188,242223.0
+2019-07-28,14.965133666992188,15.23332691192627,14.839978218078613,15.179688453674316,249008.0
+2019-07-29,15.1975679397583,15.23332691192627,15.090291023254395,15.108169555664062,171070.0
+2019-07-30,15.23332691192627,15.23332691192627,14.965133666992188,14.965133666992188,125229.0
+2019-07-31,15.108169555664062,15.108169555664062,15.018773078918457,15.018773078918457,53871.0
+2019-08-01,15.000892639160156,15.000892639160156,14.94725513458252,15.000892639160156,94597.0
+2019-08-04,15.018773078918457,15.018773078918457,14.768460273742676,14.839978218078613,249939.0
+2019-08-05,14.78633975982666,14.78633975982666,14.553906440734863,14.571785926818848,389602.0
+2019-08-06,14.48238754272461,14.50026798248291,14.178437232971191,14.48238754272461,377340.0
+2019-08-07,14.48238754272461,14.714821815490723,14.48238754272461,14.714821815490723,189282.0
+2019-08-08,14.66118335723877,14.66118335723877,14.50026798248291,14.518147468566895,378038.0
+2019-08-11,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
+2019-08-12,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
+2019-08-13,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
+2019-08-14,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
+2019-08-15,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
+2019-08-18,14.16055679321289,14.48238754272461,14.16055679321289,14.357232093811035,332751.0
+2019-08-19,14.48238754272461,14.607544898986816,14.48238754272461,14.607544898986816,162958.0
+2019-08-20,14.607544898986816,14.643303871154785,14.518147468566895,14.571785926818848,154124.0
+2019-08-21,14.6254243850708,14.643303871154785,14.44662857055664,14.48238754272461,209353.0
+2019-08-22,14.48238754272461,14.518147468566895,14.303592681884766,14.44662857055664,318158.0
+2019-08-25,14.321473121643066,14.339351654052734,14.232074737548828,14.232074737548828,233452.0
+2019-08-26,14.267833709716797,14.339351654052734,14.21419620513916,14.321473121643066,199641.0
+2019-08-27,14.375110626220703,14.410869598388672,14.124797821044922,14.285714149475098,279415.0
+2019-08-28,14.267833709716797,14.518147468566895,14.232074737548828,14.410869598388672,395814.0
+2019-08-29,14.518147468566895,14.518147468566895,14.124797821044922,14.124797821044922,311318.0
+2019-09-01,14.249955177307129,14.249955177307129,13.999642372131348,14.16055679321289,327587.0
+2019-09-02,14.16055679321289,14.267833709716797,14.124797821044922,14.267833709716797,262560.0
+2019-09-03,14.267833709716797,14.375110626220703,14.16055679321289,14.285714149475098,459905.0
+2019-09-04,14.267833709716797,14.392991065979004,14.267833709716797,14.321473121643066,183039.0
+2019-09-05,14.339351654052734,14.643303871154785,14.321473121643066,14.571785926818848,1036051.0
+2019-09-08,14.571785926818848,14.589665412902832,14.464509010314941,14.48238754272461,410006.0
+2019-09-09,14.48238754272461,14.48238754272461,14.392991065979004,14.392991065979004,298212.0
+2019-09-10,14.357232093811035,14.357232093811035,14.21419620513916,14.21419620513916,382447.0
+2019-09-11,14.21419620513916,14.232074737548828,13.946002960205078,14.089038848876953,455261.0
+2019-09-12,14.089038848876953,14.124797821044922,13.946002960205078,14.071160316467285,204901.0
+2019-09-15,13.76720905303955,13.999642372131348,13.695691108703613,13.838726043701172,339793.0
+2019-09-16,13.892365455627441,13.946002960205078,13.802967071533203,13.856605529785156,296764.0
+2019-09-17,13.856605529785156,13.946002960205078,13.856605529785156,13.91024398803711,228941.0
+2019-09-18,13.981761932373047,14.071160316467285,13.91024398803711,13.946002960205078,256712.0
+2019-09-19,13.802967071533203,13.892365455627441,13.802967071533203,13.838726043701172,394945.0
+2019-09-22,13.91024398803711,14.124797821044922,13.892365455627441,14.071160316467285,215177.0
+2019-09-24,14.124797821044922,14.249955177307129,14.089038848876953,14.249955177307129,317656.0
+2019-09-25,14.267833709716797,14.428750038146973,14.249955177307129,14.339351654052734,597719.0
+2019-09-26,14.392991065979004,14.589665412902832,14.375110626220703,14.44662857055664,542206.0
+2019-09-29,14.44662857055664,14.589665412902832,14.410869598388672,14.48238754272461,304170.0
+2019-09-30,14.464509010314941,14.571785926818848,14.392991065979004,14.392991065979004,443496.0
+2019-10-01,14.392991065979004,14.464509010314941,14.357232093811035,14.357232093811035,202597.0
+2019-10-02,14.321473121643066,14.428750038146973,14.16055679321289,14.16055679321289,417224.0
+2019-10-03,14.124797821044922,14.16055679321289,14.089038848876953,14.16055679321289,171805.0
+2019-10-06,14.178437232971191,14.392991065979004,14.178437232971191,14.392991065979004,354329.0
+2019-10-07,14.392991065979004,14.392991065979004,14.249955177307129,14.249955177307129,156853.0
+2019-10-08,14.232074737548828,14.249955177307129,14.035401344299316,14.124797821044922,275744.0
+2019-10-09,14.21419620513916,14.21419620513916,13.999642372131348,14.017520904541016,156821.0
+2019-10-10,14.035401344299316,14.232074737548828,13.946002960205078,14.19631576538086,270707.0
+2019-10-13,14.21419620513916,14.249955177307129,14.142678260803223,14.142678260803223,229089.0
+2019-10-14,14.089038848876953,14.124797821044922,14.035401344299316,14.035401344299316,151117.0
+2019-10-15,13.999642372131348,13.999642372131348,13.856605529785156,13.892365455627441,155865.0
+2019-10-16,13.87448501586914,14.017520904541016,13.856605529785156,14.017520904541016,104060.0
+2019-10-17,14.017520904541016,14.106919288635254,13.946002960205078,14.089038848876953,136751.0
+2019-10-20,14.142678260803223,14.285714149475098,14.142678260803223,14.178437232971191,259217.0
+2019-10-21,14.267833709716797,14.267833709716797,14.035401344299316,14.071160316467285,151985.0
+2019-10-22,14.071160316467285,14.16055679321289,14.035401344299316,14.106919288635254,118407.0
+2019-10-23,14.053279876708984,14.106919288635254,13.981761932373047,14.089038848876953,204122.0
+2019-10-24,14.053279876708984,14.089038848876953,14.017520904541016,14.089038848876953,184598.0
+2019-10-27,14.089038848876953,14.178437232971191,14.035401344299316,14.178437232971191,199521.0
+2019-10-28,14.124797821044922,14.124797821044922,14.017520904541016,14.017520904541016,168116.0
+2019-10-29,13.963883399963379,13.963883399963379,13.856605529785156,13.87448501586914,314317.0
+2019-10-30,13.856605529785156,13.87448501586914,13.642051696777344,13.87448501586914,479867.0
+2019-10-31,13.785087585449219,13.820846557617188,13.76720905303955,13.802967071533203,87632.0
+2019-11-03,13.409619331359863,13.76720905303955,13.409619331359863,13.588414192199707,147329.0
+2019-11-04,13.409619331359863,13.642051696777344,13.409619331359863,13.499015808105469,181603.0
+2019-11-05,13.338101387023926,13.4811372756958,13.338101387023926,13.391738891601562,579596.0
+2019-11-06,13.373860359191895,13.552655220031738,13.373860359191895,13.552655220031738,302927.0
+2019-11-07,13.4811372756958,13.588414192199707,13.427497863769531,13.445378303527832,421808.0
+2019-11-10,13.499015808105469,13.570533752441406,13.499015808105469,13.552655220031738,399219.0
+2019-11-11,13.570533752441406,13.713569641113281,13.570533752441406,13.588414192199707,396719.0
+2019-11-12,13.588414192199707,13.659932136535645,13.499015808105469,13.499015808105469,374024.0
+2019-11-13,13.499015808105469,13.499015808105469,13.391738891601562,13.409619331359863,274940.0
+2019-11-14,13.409619331359863,13.4632568359375,13.338101387023926,13.409619331359863,222964.0
+2019-11-17,13.409619331359863,13.409619331359863,13.302342414855957,13.302342414855957,203320.0
+2019-11-18,13.302342414855957,13.320220947265625,13.23082447052002,13.266583442687988,227371.0
+2019-11-19,13.302342414855957,13.355979919433594,13.266583442687988,13.302342414855957,340090.0
+2019-11-20,13.355979919433594,13.409619331359863,13.302342414855957,13.320220947265625,384055.0
+2019-11-21,13.320220947265625,13.338101387023926,13.284461975097656,13.302342414855957,236454.0
+2019-11-24,13.302342414855957,13.302342414855957,12.962631225585938,12.998390197753906,295503.0
+2019-11-25,12.962631225585938,12.962631225585938,12.837474822998047,12.873233795166016,345890.0
+2019-11-26,12.89111328125,13.01626968383789,12.873233795166016,12.873233795166016,439289.0
+2019-11-27,12.926872253417969,12.998390197753906,12.908992767333984,12.962631225585938,282793.0
+2019-11-28,12.962631225585938,13.069908142089844,12.962631225585938,13.034149169921875,144197.0
+2019-12-01,13.034149169921875,13.123546600341797,13.034149169921875,13.069908142089844,151108.0
+2019-12-02,13.087787628173828,13.23082447052002,13.087787628173828,13.141426086425781,306164.0
+2019-12-03,13.17718505859375,13.23082447052002,13.05202865600586,13.069908142089844,249858.0
+2019-12-04,13.087787628173828,13.087787628173828,12.908992767333984,13.01626968383789,322409.0
+2019-12-05,12.980510711669922,13.123546600341797,12.944751739501953,13.123546600341797,316944.0
+2019-12-08,13.159305572509766,13.409619331359863,13.159305572509766,13.409619331359863,472274.0
+2019-12-09,13.409619331359863,13.570533752441406,13.338101387023926,13.338101387023926,1002898.0
+2019-12-10,13.355979919433594,13.373860359191895,13.069908142089844,13.069908142089844,479741.0
+2019-12-11,13.141426086425781,13.677810668945312,13.141426086425781,13.4632568359375,881225.0
+2019-12-12,13.552655220031738,13.552655220031738,13.141426086425781,13.195064544677734,713104.0
+2019-12-15,13.248703002929688,13.320220947265625,13.23082447052002,13.302342414855957,331737.0
+2019-12-16,13.355979919433594,13.51689624786377,13.338101387023926,13.499015808105469,403689.0
+2019-12-17,13.552655220031738,13.713569641113281,13.51689624786377,13.588414192199707,804424.0
+2019-12-18,13.588414192199707,13.820846557617188,13.588414192199707,13.76720905303955,770443.0
+2019-12-19,13.76720905303955,13.91024398803711,13.695691108703613,13.91024398803711,800136.0
+2019-12-22,13.946002960205078,14.267833709716797,13.91024398803711,14.267833709716797,1043159.0
+2019-12-23,14.303592681884766,14.536026954650879,14.303592681884766,14.428750038146973,1237182.0
+2019-12-24,14.536026954650879,14.536026954650879,14.357232093811035,14.428750038146973,772623.0
+2019-12-25,14.392991065979004,14.553906440734863,14.392991065979004,14.518147468566895,869271.0
+2019-12-26,14.571785926818848,15.23332691192627,14.518147468566895,15.036651611328125,3339769.0
+2019-12-29,15.1975679397583,15.35848331451416,15.161808967590332,15.251206398010254,1355215.0
+2019-12-30,15.143928527832031,15.143928527832031,14.857857704162598,14.94725513458252,1325441.0
+2019-12-31,15.018773078918457,15.036651611328125,14.893616676330566,14.929375648498535,604252.0
+2020-01-01,14.965133666992188,15.215447425842285,14.94725513458252,15.036651611328125,921339.0
+2020-01-02,15.054532051086426,15.108169555664062,14.91149616241455,15.000892639160156,499120.0
+2020-01-05,14.553906440734863,14.714821815490723,14.48238754272461,14.607544898986816,1175552.0
+2020-01-06,14.428750038146973,14.571785926818848,14.410869598388672,14.464509010314941,659693.0
+2020-01-07,14.48238754272461,14.768460273742676,14.48238754272461,14.607544898986816,796428.0
+2020-01-08,14.410869598388672,14.518147468566895,14.339351654052734,14.410869598388672,760203.0
+2020-01-09,14.589665412902832,14.929375648498535,14.589665412902832,14.804219245910645,847197.0
+2020-01-12,14.929375648498535,15.072410583496094,14.91149616241455,15.000892639160156,918602.0
+2020-01-13,15.090291023254395,15.51939868927002,15.072410583496094,15.465760231018066,1911855.0
+2020-01-14,15.51939868927002,15.841230392456055,15.51939868927002,15.626675605773926,1765154.0
+2020-01-15,15.573037147521973,15.716073036193848,15.48363971710205,15.501519203186035,877600.0
+2020-01-16,15.537278175354004,15.626675605773926,15.501519203186035,15.51939868927002,621347.0
+2020-01-19,15.626675605773926,15.698193550109863,15.51939868927002,15.51939868927002,922360.0
+2020-01-20,15.501519203186035,15.680314064025879,15.501519203186035,15.626675605773926,770826.0
+2020-01-21,15.662434577941895,15.98426628112793,15.626675605773926,15.894867897033691,2205921.0
+2020-01-22,15.948507308959961,16.216699600219727,15.93062686920166,16.19881820678711,2936467.0
+2020-01-23,16.19881820678711,16.252458572387695,16.002145767211914,16.0200252532959,2028524.0
+2020-01-26,16.002145767211914,16.0200252532959,15.859108924865723,15.894867897033691,1317497.0
+2020-01-27,15.912748336791992,15.948507308959961,15.48363971710205,15.51939868927002,1148612.0
+2020-01-28,15.376362800598145,15.573037147521973,15.340603828430176,15.447880744934082,791406.0
+2020-01-29,15.430001258850098,15.698193550109863,15.412121772766113,15.465760231018066,775101.0
+2020-01-30,15.48363971710205,15.573037147521973,15.465760231018066,15.501519203186035,391059.0
+2020-02-02,15.412121772766113,15.412121772766113,15.126049995422363,15.161808967590332,614577.0
+2020-02-03,15.161808967590332,15.269085884094238,15.108169555664062,15.1975679397583,399846.0
+2020-02-04,15.215447425842285,15.430001258850098,15.215447425842285,15.376362800598145,421133.0
+2020-02-05,15.51939868927002,15.64455509185791,15.394242286682129,15.447880744934082,471305.0
+2020-02-06,15.48363971710205,15.51939868927002,15.1975679397583,15.215447425842285,509563.0
+2020-02-09,15.23332691192627,15.23332691192627,14.94725513458252,15.090291023254395,439676.0
+2020-02-10,15.054532051086426,15.1975679397583,15.000892639160156,15.018773078918457,355574.0
+2020-02-11,15.054532051086426,15.251206398010254,15.018773078918457,15.036651611328125,401013.0
+2020-02-12,15.054532051086426,15.090291023254395,14.929375648498535,14.94725513458252,308913.0
+2020-02-13,14.893616676330566,14.893616676330566,14.321473121643066,14.553906440734863,696174.0
+2020-02-16,14.553906440734863,14.553906440734863,14.553906440734863,14.553906440734863,0.0
+2020-02-17,14.410869598388672,14.696942329406738,14.410869598388672,14.589665412902832,475823.0
+2020-02-18,14.66118335723877,14.839978218078613,14.536026954650879,14.553906440734863,700169.0
+2020-02-19,14.66118335723877,14.893616676330566,14.589665412902832,14.893616676330566,529138.0
+2020-02-20,14.929375648498535,15.143928527832031,14.929375648498535,15.018773078918457,699999.0
+2020-02-23,15.036651611328125,15.143928527832031,14.875737190246582,15.090291023254395,674898.0
+2020-02-24,15.072410583496094,15.072410583496094,14.44662857055664,14.48238754272461,793374.0
+2020-02-25,14.392991065979004,14.571785926818848,14.303592681884766,14.518147468566895,501453.0
+2020-02-26,14.44662857055664,14.48238754272461,14.303592681884766,14.44662857055664,603981.0
+2020-02-27,14.44662857055664,14.44662857055664,14.44662857055664,14.44662857055664,0.0
+2020-03-01,13.856605529785156,13.856605529785156,12.873233795166016,12.89111328125,1987332.0
+2020-03-02,13.105667114257812,13.338101387023926,12.569282531738281,13.087787628173828,1268206.0
+2020-03-03,13.141426086425781,13.499015808105469,13.141426086425781,13.499015808105469,628570.0
+2020-03-04,13.391738891601562,13.409619331359863,13.23082447052002,13.409619331359863,384865.0
+2020-03-05,13.499015808105469,13.534774780273438,13.23082447052002,13.23082447052002,357585.0
+2020-03-08,12.515644073486328,12.515644073486328,11.97925853729248,12.03289794921875,690809.0
+2020-03-09,11.174681663513184,11.174681663513184,10.834972381591797,10.834972381591797,800634.0
+2020-03-10,11.442874908447266,11.907740592956543,11.264080047607422,11.907740592956543,982168.0
+2020-03-11,12.050777435302734,12.15805435180664,11.532272338867188,11.675308227539062,858205.0
+2020-03-12,11.264080047607422,11.532272338867188,10.906490325927734,11.514391899108887,605968.0
+2020-03-15,11.800463676452637,11.800463676452637,11.264080047607422,11.407115936279297,418300.0
+2020-03-16,11.353476524353027,11.353476524353027,10.906490325927734,10.906490325927734,555572.0
+2020-03-17,10.781332969665527,11.085285186767578,10.781332969665527,10.888609886169434,691498.0
+2020-03-18,10.906490325927734,10.99588680267334,10.5846586227417,10.72769546508789,1465035.0
+2020-03-19,10.72769546508789,10.906490325927734,10.5846586227417,10.799213409423828,913634.0
+2020-03-22,10.72769546508789,10.745573997497559,10.54889965057373,10.638297080993652,724204.0
+2020-03-23,10.638297080993652,10.638297080993652,10.387984275817871,10.42374324798584,452642.0
+2020-03-24,10.674056053161621,10.674056053161621,10.531020164489746,10.656176567077637,742327.0
+2020-03-25,10.72769546508789,10.960127830505371,10.54889965057373,10.70981502532959,1663372.0
+2020-03-26,10.76345443725586,10.888609886169434,10.745573997497559,10.834972381591797,549977.0
+2020-03-29,10.834972381591797,10.888609886169434,10.781332969665527,10.817091941833496,548366.0
+2020-03-30,10.799213409423828,10.870731353759766,10.781332969665527,10.817091941833496,393104.0
+2020-03-31,10.834972381591797,11.01376724243164,10.834972381591797,10.924368858337402,789652.0
+2020-04-01,10.942249298095703,11.01376724243164,10.906490325927734,10.942249298095703,488009.0
+2020-04-02,11.031645774841309,11.389236450195312,11.031645774841309,11.29983901977539,1925673.0
+2020-04-05,11.621668815612793,11.782585144042969,11.371356964111328,11.514391899108887,1781917.0
+2020-04-06,11.657427787780762,11.871981620788574,11.550150871276855,11.854103088378906,1134368.0
+2020-04-07,12.068656921386719,12.265331268310547,12.03289794921875,12.175933837890625,1654305.0
+2020-04-08,12.19381332397461,12.211692810058594,11.997138977050781,12.15805435180664,749066.0
+2020-04-09,12.229572296142578,12.229572296142578,11.97925853729248,12.050777435302734,592477.0
+2020-04-12,12.15805435180664,12.211692810058594,11.997138977050781,12.050777435302734,984722.0
+2020-04-13,12.19381332397461,12.247451782226562,11.889862060546875,11.889862060546875,846354.0
+2020-04-14,11.907740592956543,11.925621032714844,11.639549255371094,11.836222648620605,615865.0
+2020-04-15,11.854103088378906,11.854103088378906,11.639549255371094,11.657427787780762,284391.0
+2020-04-16,11.657427787780762,11.657427787780762,11.317717552185059,11.317717552185059,300578.0
+2020-04-19,11.138922691345215,11.424995422363281,11.138922691345215,11.353476524353027,327971.0
+2020-04-20,11.317717552185059,11.317717552185059,11.174681663513184,11.246199607849121,253547.0
+2020-04-21,10.72769546508789,11.01376724243164,10.72769546508789,10.906490325927734,702202.0
+2020-04-22,10.888609886169434,11.01376724243164,10.888609886169434,11.01376724243164,267410.0
+2020-04-23,11.01376724243164,11.264080047607422,11.01376724243164,11.246199607849121,520495.0
+2020-04-26,11.353476524353027,11.746826171875,11.353476524353027,11.711067199707031,456097.0
+2020-04-27,11.800463676452637,11.800463676452637,11.639549255371094,11.639549255371094,391909.0
+2020-04-28,11.639549255371094,11.782585144042969,11.639549255371094,11.746826171875,407855.0
+2020-04-29,11.800463676452637,11.925621032714844,11.800463676452637,11.836222648620605,373345.0
+2020-04-30,11.943499565124512,12.104415893554688,11.907740592956543,12.015018463134766,1147383.0
+2020-05-03,11.085285186767578,11.264080047607422,10.817091941833496,10.852850914001465,995403.0
+2020-05-04,10.72769546508789,11.085285186767578,10.72769546508789,10.978008270263672,450041.0
+2020-05-05,11.138922691345215,11.317717552185059,11.138922691345215,11.192562103271484,582592.0
+2020-05-06,11.621668815612793,11.621668815612793,11.174681663513184,11.192562103271484,396691.0
+2020-05-07,11.174681663513184,11.192562103271484,10.960127830505371,10.99588680267334,546465.0
+2020-05-10,11.067404747009277,11.121044158935547,10.942249298095703,10.978008270263672,343980.0
+2020-05-11,10.888609886169434,10.906490325927734,10.72769546508789,10.906490325927734,511777.0
+2020-05-12,10.978008270263672,11.871981620788574,10.906490325927734,11.33559799194336,1917365.0
+2020-05-13,11.442874908447266,11.711067199707031,11.371356964111328,11.532272338867188,885030.0
+2020-05-14,11.532272338867188,11.568031311035156,11.33559799194336,11.424995422363281,320469.0
+2020-05-17,11.532272338867188,11.621668815612793,11.389236450195312,11.46075439453125,597052.0
+2020-05-18,11.514391899108887,11.621668815612793,11.33559799194336,11.389236450195312,807715.0
+2020-05-19,11.514391899108887,11.532272338867188,11.353476524353027,11.424995422363281,863666.0
+2020-05-20,11.424995422363281,11.424995422363281,11.264080047607422,11.264080047607422,333262.0
+2020-05-21,11.28195858001709,11.371356964111328,11.264080047607422,11.317717552185059,247304.0
+2020-05-31,11.621668815612793,11.621668815612793,11.478633880615234,11.585909843444824,900347.0
+2020-06-01,11.675308227539062,12.301090240478516,11.603790283203125,12.015018463134766,3059855.0
+2020-06-02,12.122295379638672,12.247451782226562,12.068656921386719,12.086536407470703,1252939.0
+2020-06-03,12.15805435180664,12.19381332397461,11.889862060546875,11.907740592956543,757076.0
+2020-06-04,11.818344116210938,11.907740592956543,11.621668815612793,11.889862060546875,926750.0
+2020-06-07,11.997138977050781,12.426246643066406,11.997138977050781,12.426246643066406,2958123.0
+2020-06-08,12.44412612915039,12.748077392578125,12.336849212646484,12.551403045654297,2289568.0
+2020-06-09,12.551403045654297,12.76595687866211,12.515644073486328,12.605042457580566,1397313.0
+2020-06-10,12.569282531738281,12.676559448242188,12.515644073486328,12.587162017822266,647452.0
+2020-06-11,12.533523559570312,12.605042457580566,12.426246643066406,12.587162017822266,922288.0
+2020-06-14,12.569282531738281,12.569282531738281,12.47988510131836,12.497764587402344,582329.0
+2020-06-15,12.497764587402344,12.676559448242188,12.47988510131836,12.605042457580566,1377053.0
+2020-06-16,12.640801429748535,12.783836364746094,12.640801429748535,12.694438934326172,1703094.0
+2020-06-17,12.73019790649414,12.73019790649414,12.515644073486328,12.569282531738281,783418.0
+2020-06-18,12.533523559570312,12.569282531738281,12.336849212646484,12.569282531738281,1178691.0
+2020-06-21,12.533523559570312,12.569282531738281,12.372608184814453,12.372608184814453,621573.0
+2020-06-22,12.336849212646484,12.354728698730469,11.97925853729248,12.050777435302734,1160993.0
+2020-06-23,12.050777435302734,12.247451782226562,11.907740592956543,12.15805435180664,680180.0
+2020-06-24,12.247451782226562,12.265331268310547,12.050777435302734,12.104415893554688,908966.0
+2020-06-25,12.104415893554688,12.122295379638672,11.997138977050781,12.086536407470703,348580.0
+2020-06-28,12.122295379638672,12.211692810058594,12.015018463134766,12.175933837890625,491112.0
+2020-06-29,12.122295379638672,12.283210754394531,12.104415893554688,12.247451782226562,640371.0
+2020-06-30,12.3189697265625,12.390487670898438,12.15805435180664,12.15805435180664,781379.0
+2020-07-01,12.15805435180664,12.390487670898438,12.15805435180664,12.336849212646484,781688.0
+2020-07-02,12.462005615234375,12.587162017822266,12.426246643066406,12.426246643066406,1416947.0
+2020-07-05,12.47988510131836,12.748077392578125,12.47988510131836,12.658679962158203,1763573.0
+2020-07-06,12.712318420410156,12.76595687866211,12.533523559570312,12.587162017822266,1019028.0
+2020-07-07,12.605042457580566,12.640801429748535,12.515644073486328,12.569282531738281,933621.0
+2020-07-08,12.587162017822266,12.587162017822266,12.47988510131836,12.533523559570312,706162.0
+2020-07-09,12.569282531738281,12.658679962158203,12.533523559570312,12.587162017822266,899210.0
+2020-07-12,12.676559448242188,12.73019790649414,12.605042457580566,12.605042457580566,741547.0
+2020-07-13,12.658679962158203,12.998390197753906,12.622920989990234,12.89111328125,3952212.0
+2020-07-14,13.141426086425781,13.570533752441406,13.123546600341797,13.373860359191895,6746292.0
+2020-07-15,13.4632568359375,13.677810668945312,13.248703002929688,13.320220947265625,1697459.0
+2020-07-16,13.391738891601562,13.4632568359375,13.23082447052002,13.373860359191895,848207.0
+2020-07-19,13.445378303527832,13.76720905303955,13.373860359191895,13.76720905303955,2237483.0
+2020-07-20,13.76720905303955,14.375110626220703,13.23082447052002,13.946002960205078,7533899.0
+2020-07-21,14.249955177307129,14.410869598388672,13.946002960205078,14.178437232971191,3931570.0
+2020-07-22,14.21419620513916,14.249955177307129,13.946002960205078,13.946002960205078,2112558.0
+2020-07-23,13.946002960205078,13.981761932373047,13.74932861328125,13.76720905303955,1045445.0
+2020-07-26,13.624173164367676,13.695691108703613,13.4632568359375,13.4632568359375,915560.0
+2020-07-27,13.499015808105469,13.588414192199707,13.409619331359863,13.570533752441406,546165.0
+2020-07-28,13.570533752441406,13.570533752441406,13.445378303527832,13.4632568359375,523588.0
+2020-08-05,13.4632568359375,13.570533752441406,13.427497863769531,13.4811372756958,499305.0
+2020-08-06,13.499015808105469,13.51689624786377,13.409619331359863,13.409619331359863,425720.0
+2020-08-09,13.409619331359863,13.731450080871582,13.284461975097656,13.695691108703613,1635964.0
+2020-08-10,13.92812442779541,14.643303871154785,13.892365455627441,14.6254243850708,5364930.0
+2020-08-11,14.768460273742676,14.804219245910645,14.428750038146973,14.44662857055664,3403375.0
+2020-08-12,14.50026798248291,14.607544898986816,14.428750038146973,14.536026954650879,1574351.0
+2020-08-13,14.536026954650879,14.536026954650879,14.536026954650879,14.536026954650879,0.0
+2020-08-16,14.553906440734863,14.607544898986816,14.464509010314941,14.50026798248291,1357635.0
+2020-08-17,14.536026954650879,14.536026954650879,13.87448501586914,14.375110626220703,1470071.0
+2020-08-18,14.392991065979004,14.571785926818848,14.285714149475098,14.50026798248291,1396996.0
+2020-08-19,14.518147468566895,14.553906440734863,14.303592681884766,14.375110626220703,1396128.0
+2020-08-20,14.321473121643066,14.679062843322754,14.232074737548828,14.518147468566895,3904862.0
+2020-08-23,14.553906440734863,14.929375648498535,14.553906440734863,14.732701301574707,3468402.0
+2020-08-24,14.804219245910645,14.929375648498535,14.696942329406738,14.875737190246582,3124355.0
+2020-08-25,14.714821815490723,15.51939868927002,14.50026798248291,15.090291023254395,8789790.0
+2020-08-26,15.000892639160156,15.286965370178223,14.94725513458252,15.036651611328125,2627767.0
+2020-08-27,15.054532051086426,15.143928527832031,14.94725513458252,14.983014106750488,2582044.0
+2020-08-30,15.000892639160156,15.108169555664062,14.983014106750488,14.983014106750488,2121725.0
+2020-08-31,15.126049995422363,15.376362800598145,15.072410583496094,15.23332691192627,4119148.0
+2020-09-01,15.215447425842285,15.64455509185791,15.1975679397583,15.412121772766113,3285165.0
+2020-09-02,15.412121772766113,15.769712448120117,15.1975679397583,15.698193550109863,3856622.0
+2020-09-03,15.841230392456055,16.0200252532959,15.680314064025879,15.751832008361816,3510106.0
+2020-09-06,15.733953475952148,16.002145767211914,15.590916633605957,15.841230392456055,1838240.0
+2020-09-07,15.859108924865723,16.627927780151367,15.859108924865723,16.538530349731445,8055263.0
+2020-09-08,16.71732521057129,16.788843154907227,16.449132919311523,16.71732521057129,4067380.0
+2020-09-09,16.610048294067383,17.41462516784668,16.467012405395508,17.41462516784668,7380178.0
+2020-09-10,17.57554054260254,17.98676872253418,17.57554054260254,17.843732833862305,5291643.0
+2020-09-13,17.98676872253418,18.630430221557617,17.98676872253418,18.59467124938965,5806284.0
+2020-09-14,18.773466110229492,19.38136863708496,18.058286666870117,18.773466110229492,7765010.0
+2020-09-15,19.13105583190918,19.16681480407715,18.630430221557617,18.916501998901367,3504100.0
+2020-09-16,18.952260971069336,19.09529685974121,18.3085994720459,18.55891227722168,3220198.0
+2020-09-17,18.630430221557617,18.737707138061523,18.3085994720459,18.415876388549805,1979014.0
+2020-09-20,18.415876388549805,18.773466110229492,18.201322555541992,18.666189193725586,2932294.0
+2020-09-21,18.773466110229492,18.773466110229492,18.094045639038086,18.129804611206055,2257322.0
+2020-09-22,17.879491806030273,18.952260971069336,17.879491806030273,18.952260971069336,4854379.0
+2020-09-24,19.309850692749023,20.489898681640625,19.13105583190918,20.096548080444336,8454469.0
+2020-09-27,21.09779930114746,22.09905242919922,21.09779930114746,22.09905242919922,7961381.0
+2020-09-28,23.20758056640625,23.958518981933594,21.634185791015625,22.134811401367188,14872278.0
+2020-09-29,22.277847290039062,22.349365234375,21.062040328979492,21.634185791015625,7199689.0
+2020-09-30,21.634185791015625,23.77972412109375,21.598426818847656,23.77972412109375,14175179.0
+2020-10-01,24.35186767578125,24.95977020263672,22.88574981689453,23.81548309326172,12169766.0
+2020-10-04,23.24333953857422,24.816734313964844,22.88574981689453,22.993026733398438,6610720.0
+2020-10-05,23.100303649902344,24.566421508789062,21.45539093017578,24.31610870361328,11458141.0
+2020-10-06,24.852493286132812,25.031288146972656,23.922760009765625,24.530662536621094,8397048.0
+2020-10-07,24.60218048095703,24.95977020263672,23.994277954101562,24.280349731445312,5269509.0
+2020-10-08,24.244590759277344,24.530662536621094,23.958518981933594,24.0657958984375,3249920.0
+2020-10-11,24.208831787109375,24.38762664794922,23.422134399414062,23.45789337158203,5845104.0
+2020-10-12,22.9215087890625,23.386375427246094,21.81298065185547,23.24333953857422,14377275.0
+2020-10-13,23.350616455078125,24.280349731445312,22.88574981689453,23.028785705566406,7286899.0
+2020-10-14,22.95726776123047,23.20758056640625,22.492401123046875,22.563919067382812,4317193.0
+2020-10-15,22.420883178710938,22.814231872558594,22.206329345703125,22.31360626220703,3904155.0
+2020-10-18,22.31360626220703,22.31360626220703,21.312353134155273,21.562667846679688,5463695.0
+2020-10-19,21.45539093017578,21.45539093017578,20.275344848632812,20.275344848632812,6641130.0
+2020-10-20,19.98927116394043,20.239585876464844,19.38136863708496,20.0250301361084,12696869.0
+2020-10-21,20.275344848632812,22.02753448486328,20.239585876464844,21.52690887451172,18776482.0
+2020-10-22,21.45539093017578,21.705703735351562,20.88324546813965,20.954763412475586,7671732.0
+2020-10-25,20.954763412475586,21.240835189819336,18.8807430267334,18.8807430267334,5203321.0
+2020-10-26,18.80922508239746,19.66744041442871,17.074914932250977,18.701948165893555,8794623.0
+2020-10-27,18.666189193725586,19.059537887573242,18.02252769470215,18.487394332885742,4314979.0
+2020-10-28,18.59467124938965,18.666189193725586,17.879491806030273,17.98676872253418,3576136.0
+2020-10-29,17.432504653930664,17.807973861694336,16.896120071411133,17.09279441833496,3925860.0
+2020-11-01,17.09279441833496,17.629179000854492,17.09279441833496,17.200071334838867,3271244.0
+2020-11-02,17.432504653930664,18.129804611206055,17.28946876525879,18.02252769470215,5136818.0
+2020-11-03,18.3085994720459,18.415876388549805,17.843732833862305,17.95100975036621,4059985.0
+2020-11-04,18.129804611206055,18.701948165893555,18.02252769470215,18.3085994720459,5161156.0
+2020-11-05,18.201322555541992,18.3085994720459,17.7364559173584,17.843732833862305,2748566.0
+2020-11-08,17.1643123626709,17.82585334777832,17.1643123626709,17.82585334777832,3818297.0
+2020-11-09,18.058286666870117,18.666189193725586,17.98676872253418,18.451635360717773,5583111.0
+2020-11-10,18.916501998901367,19.09529685974121,17.879491806030273,18.773466110229492,7009149.0
+2020-11-11,18.8807430267334,19.917753219604492,18.27284049987793,19.631681442260742,12399554.0
+2020-11-12,19.66744041442871,19.810476303100586,19.238332748413086,19.41712760925293,4272132.0
+2020-11-15,19.631681442260742,19.774717330932617,19.345609664916992,19.4528865814209,5148061.0
+2020-11-16,19.488645553588867,19.488645553588867,18.988019943237305,19.202573776245117,5092025.0
+2020-11-17,19.38136863708496,21.09779930114746,19.274091720581055,21.09779930114746,17072533.0
+2020-11-18,21.884498596191406,22.849990844726562,21.13355827331543,22.170570373535156,26363533.0
+2020-11-19,22.206329345703125,22.206329345703125,21.41963005065918,21.74146270751953,9348881.0
+2020-11-22,21.7772216796875,22.170570373535156,21.45539093017578,21.562667846679688,6080215.0
+2020-11-23,21.49114990234375,22.814231872558594,21.13355827331543,22.242088317871094,19570304.0
+2020-11-24,22.456642150878906,22.59967803955078,21.920257568359375,22.134811401367188,6674965.0
+2020-11-25,22.206329345703125,22.349365234375,21.705703735351562,21.81298065185547,4663289.0
+2020-11-26,21.09779930114746,21.7772216796875,20.38262176513672,21.49114990234375,4407938.0
+2020-11-29,21.848739624023438,22.31360626220703,21.669944763183594,21.956016540527344,5160055.0
+2020-11-30,22.02753448486328,22.349365234375,21.74146270751953,22.06329345703125,6830293.0
+2020-12-01,22.06329345703125,23.422134399414062,22.06329345703125,23.028785705566406,21253328.0
+2020-12-02,23.064544677734375,23.24333953857422,22.528160095214844,22.59967803955078,9901052.0
+2020-12-03,22.67119598388672,22.706954956054688,21.884498596191406,22.563919067382812,6044964.0
+2020-12-06,22.88574981689453,23.028785705566406,20.775968551635742,20.954763412475586,6330792.0
+2020-12-07,21.312353134155273,22.38512420654297,20.919004440307617,22.38512420654297,9737953.0
+2020-12-08,22.420883178710938,22.59967803955078,21.634185791015625,22.09905242919922,6319539.0
+2020-12-09,22.170570373535156,22.778472900390625,21.991775512695312,22.38512420654297,7550943.0
+2020-12-10,22.38512420654297,22.492401123046875,21.956016540527344,22.242088317871094,4264182.0
+2020-12-13,22.242088317871094,22.420883178710938,22.02753448486328,22.170570373535156,3505582.0
+2020-12-14,22.206329345703125,22.206329345703125,21.81298065185547,22.02753448486328,3024925.0
+2020-12-15,22.06329345703125,23.672447204589844,22.02753448486328,23.386375427246094,23798548.0
+2020-12-16,23.81548309326172,23.922760009765625,23.136062622070312,23.565170288085938,15602007.0
+2020-12-17,23.600929260253906,23.600929260253906,22.814231872558594,23.24333953857422,8043084.0
+2020-12-20,23.314857482910156,23.350616455078125,22.492401123046875,22.563919067382812,5113142.0
+2020-12-21,21.45539093017578,21.956016540527344,20.6329345703125,21.062040328979492,7745489.0
+2020-12-22,21.41963005065918,22.170570373535156,21.312353134155273,22.134811401367188,6128469.0
+2020-12-23,22.134811401367188,22.63543701171875,21.705703735351562,22.31360626220703,5758347.0
+2020-12-24,22.31360626220703,23.422134399414062,22.170570373535156,23.17182159423828,15032145.0
+2020-12-27,23.350616455078125,24.208831787109375,23.350616455078125,23.74396514892578,16419118.0
+2020-12-28,24.31610870361328,24.852493286132812,23.386375427246094,23.600929260253906,18298453.0
+2020-12-29,23.851242065429688,23.887001037597656,23.028785705566406,23.279098510742188,6166562.0
+2020-12-30,23.314857482910156,23.422134399414062,22.95726776123047,23.136062622070312,3129361.0
+2020-12-31,23.17182159423828,23.350616455078125,22.993026733398438,23.064544677734375,2857175.0
+2021-01-03,22.88574981689453,23.028785705566406,22.277847290039062,22.420883178710938,4555883.0
+2021-01-04,22.563919067382812,23.386375427246094,22.528160095214844,23.350616455078125,6786263.0
+2021-01-05,23.422134399414062,23.45789337158203,22.67119598388672,22.778472900390625,4005497.0
+2021-01-06,22.95726776123047,23.17182159423828,22.563919067382812,22.706954956054688,2999471.0
+2021-01-07,22.563919067382812,23.279098510742188,22.563919067382812,23.100303649902344,5934601.0
+2021-01-10,23.24333953857422,23.386375427246094,23.17182159423828,23.350616455078125,4659793.0
+2021-01-11,23.350616455078125,23.350616455078125,23.028785705566406,23.24333953857422,2823484.0
+2021-01-12,23.136062622070312,23.20758056640625,22.9215087890625,23.028785705566406,1746232.0
+2021-01-13,23.028785705566406,23.064544677734375,22.778472900390625,22.814231872558594,2539844.0
+2021-01-14,22.778472900390625,22.849990844726562,22.706954956054688,22.849990844726562,1518088.0
+2021-01-17,22.778472900390625,23.45789337158203,22.563919067382812,23.45789337158203,3983069.0
+2021-01-18,23.52941131591797,23.922760009765625,22.528160095214844,23.17182159423828,13156398.0
+2021-01-19,23.24333953857422,23.45789337158203,22.993026733398438,23.17182159423828,5262973.0
+2021-01-20,23.17182159423828,23.386375427246094,22.993026733398438,23.100303649902344,2445096.0
+2021-01-21,23.136062622070312,23.20758056640625,22.993026733398438,23.17182159423828,1865295.0
+2021-01-24,23.100303649902344,23.100303649902344,22.814231872558594,22.88574981689453,2511878.0
+2021-01-25,22.849990844726562,22.993026733398438,22.778472900390625,22.814231872558594,1656760.0
+2021-01-26,22.742713928222656,22.778472900390625,22.456642150878906,22.63543701171875,1960121.0
+2021-01-27,22.67119598388672,22.706954956054688,22.528160095214844,22.63543701171875,704677.0
+2021-01-28,22.59967803955078,22.9215087890625,22.456642150878906,22.814231872558594,1493690.0
+2021-01-31,22.706954956054688,22.706954956054688,21.884498596191406,22.38512420654297,2537138.0
+2021-02-01,22.349365234375,22.492401123046875,22.06329345703125,22.134811401367188,1554663.0
+2021-02-02,22.09905242919922,22.349365234375,21.669944763183594,21.920257568359375,1956381.0
+2021-02-03,21.7772216796875,21.884498596191406,21.09779930114746,21.09779930114746,3374583.0
+2021-02-04,20.38262176513672,21.45539093017578,20.239585876464844,21.312353134155273,3168498.0
+2021-02-07,21.348112106323242,21.634185791015625,21.312353134155273,21.49114990234375,2695485.0
+2021-02-08,21.52690887451172,21.956016540527344,21.52690887451172,21.848739624023438,2472510.0
+2021-02-09,21.920257568359375,22.170570373535156,21.669944763183594,22.170570373535156,2859817.0
+2021-02-10,22.206329345703125,23.064544677734375,21.7772216796875,22.95726776123047,6279990.0
+2021-02-11,22.88574981689453,22.88574981689453,22.349365234375,22.349365234375,4699035.0
+2021-02-14,22.38512420654297,22.706954956054688,22.31360626220703,22.456642150878906,3047017.0
+2021-02-15,22.528160095214844,22.9215087890625,22.420883178710938,22.563919067382812,4063898.0
+2021-02-16,22.67119598388672,23.350616455078125,22.349365234375,23.17182159423828,10779906.0
+2021-02-17,23.350616455078125,23.708206176757812,23.028785705566406,23.386375427246094,10689840.0
+2021-02-18,23.386375427246094,23.600929260253906,23.100303649902344,23.17182159423828,3786098.0
+2021-02-21,23.100303649902344,23.136062622070312,22.88574981689453,22.95726776123047,2211741.0
+2021-02-22,22.95726776123047,23.49365234375,22.63543701171875,23.24333953857422,4615167.0
+2021-02-23,23.20758056640625,23.49365234375,23.136062622070312,23.24333953857422,4384786.0
+2021-02-24,23.20758056640625,23.386375427246094,22.492401123046875,22.706954956054688,6518275.0
+2021-02-25,22.993026733398438,23.636688232421875,22.993026733398438,23.636688232421875,10953899.0
+2021-02-28,23.45789337158203,24.244590759277344,23.24333953857422,23.672447204589844,13540344.0
+2021-03-01,23.922760009765625,24.0657958984375,23.45789337158203,23.565170288085938,5222023.0
+2021-03-02,23.636688232421875,25.889503479003906,23.600929260253906,25.853744506835938,28137945.0
+2021-03-03,25.710708618164062,25.7822265625,24.995529174804688,25.138565063476562,14712448.0
+2021-03-04,25.102806091308594,25.102806091308594,24.637939453125,24.67369842529297,5739077.0
+2021-03-07,25.031288146972656,25.210084915161133,24.816734313964844,25.031288146972656,6580382.0
+2021-03-08,24.995529174804688,26.31861114501953,24.709457397460938,25.388877868652344,17370214.0
+2021-03-09,25.603431701660156,25.925262451171875,25.067047119140625,25.174325942993164,6182962.0
+2021-03-10,25.353118896484375,25.7822265625,25.067047119140625,25.424636840820312,6010403.0
+2021-03-11,25.388877868652344,25.49615478515625,24.816734313964844,25.138565063476562,3439851.0
+2021-03-14,25.138565063476562,25.28160285949707,25.031288146972656,25.102806091308594,3017562.0
+2021-03-15,25.102806091308594,25.388877868652344,24.780975341796875,25.067047119140625,3944332.0
+2021-03-16,25.031288146972656,25.961021423339844,24.709457397460938,25.138565063476562,11281306.0
+2021-03-17,25.210084915161133,25.74646759033203,25.067047119140625,25.317359924316406,7310219.0
+2021-03-18,25.317359924316406,25.639190673828125,25.2458438873291,25.353118896484375,2998285.0
+2021-03-21,25.317359924316406,25.74646759033203,25.210084915161133,25.49615478515625,3816384.0
+2021-03-22,25.46039581298828,25.81798553466797,25.388877868652344,25.639190673828125,3054780.0
+2021-03-23,25.639190673828125,25.74646759033203,25.138565063476562,25.2458438873291,3170412.0
+2021-03-24,25.174325942993164,25.28160285949707,25.067047119140625,25.102806091308594,2229681.0
+2021-03-25,25.102806091308594,25.388877868652344,24.95977020263672,25.317359924316406,2638815.0
+2021-03-28,25.138565063476562,25.210084915161133,24.852493286132812,25.067047119140625,2416584.0
+2021-03-29,25.067047119140625,25.424636840820312,24.95977020263672,25.2458438873291,2713733.0
+2021-03-30,25.317359924316406,25.353118896484375,25.067047119140625,25.174325942993164,1850059.0
+2021-03-31,25.2458438873291,25.388877868652344,25.138565063476562,25.2458438873291,2969641.0
+2021-04-01,25.2458438873291,25.853744506835938,25.174325942993164,25.603431701660156,7199579.0
+2021-04-04,25.639190673828125,26.568925857543945,25.567672729492188,25.961021423339844,10009201.0
+2021-04-05,26.10405731201172,26.139816284179688,25.853744506835938,25.853744506835938,2916827.0
+2021-04-06,26.783479690551758,27.176828384399414,26.3543701171875,26.71196174621582,15286367.0
+2021-04-07,26.71196174621582,26.71196174621582,26.71196174621582,26.71196174621582,0.0
+2021-04-08,26.175575256347656,26.31861114501953,25.889503479003906,25.925262451171875,2651133.0
+2021-04-11,25.925262451171875,25.925262451171875,25.925262451171875,25.925262451171875,0.0
+2021-04-12,25.74646759033203,25.74646759033203,25.46039581298828,25.639190673828125,1656786.0
+2021-04-13,25.674949645996094,25.853744506835938,25.424636840820312,25.46039581298828,1353734.0
+2021-04-14,25.424636840820312,25.49615478515625,25.2458438873291,25.353118896484375,957058.0
+2021-04-15,25.424636840820312,26.10405731201172,25.388877868652344,25.74646759033203,2592505.0
+2021-04-18,25.7822265625,26.247093200683594,25.74646759033203,26.247093200683594,2090432.0
+2021-04-19,26.247093200683594,26.31861114501953,25.74646759033203,25.81798553466797,1850213.0
+2021-04-20,25.81798553466797,26.03253936767578,25.567672729492188,25.889503479003906,1742245.0
+2021-04-21,25.853744506835938,25.925262451171875,25.674949645996094,25.710708618164062,887274.0
+2021-04-22,25.639190673828125,25.7822265625,25.53191375732422,25.74646759033203,1030091.0
+2021-04-25,25.710708618164062,25.74646759033203,25.317359924316406,25.46039581298828,1590146.0
+2021-04-26,25.46039581298828,25.710708618164062,25.317359924316406,25.674949645996094,1216883.0
+2021-04-27,25.674949645996094,25.889503479003906,25.388877868652344,25.889503479003906,1513058.0
+2021-04-28,25.925262451171875,26.175575256347656,25.710708618164062,25.710708618164062,3587515.0
+2021-04-29,25.710708618164062,26.175575256347656,25.639190673828125,25.7822265625,2822387.0
+2021-05-02,25.961021423339844,26.890756607055664,25.74646759033203,26.425888061523438,6598886.0
+2021-05-03,26.533166885375977,26.533166885375977,26.10405731201172,26.139816284179688,1984662.0
+2021-05-04,26.139816284179688,26.175575256347656,25.889503479003906,25.925262451171875,1310452.0
+2021-05-05,25.925262451171875,26.03253936767578,25.74646759033203,25.74646759033203,1661107.0
+2021-05-06,26.175575256347656,26.425888061523438,25.603431701660156,25.603431701660156,4535755.0
+2021-05-09,25.567672729492188,25.639190673828125,25.317359924316406,25.353118896484375,1711039.0
+2021-05-10,25.353118896484375,25.388877868652344,25.210084915161133,25.28160285949707,1219405.0
+2021-05-17,25.388877868652344,25.53191375732422,25.28160285949707,25.46039581298828,1279021.0
+2021-05-18,25.46039581298828,25.49615478515625,25.317359924316406,25.388877868652344,1347882.0
+2021-05-19,25.388877868652344,25.639190673828125,25.28160285949707,25.424636840820312,1484896.0
+2021-05-20,25.388877868652344,25.889503479003906,25.388877868652344,25.424636840820312,2245176.0
+2021-05-23,25.49615478515625,26.175575256347656,25.424636840820312,26.175575256347656,3657128.0
+2021-05-24,26.139816284179688,26.3543701171875,25.853744506835938,25.889503479003906,4160726.0
+2021-05-25,25.889503479003906,26.06829833984375,25.74646759033203,25.81798553466797,1372029.0
+2021-05-26,25.853744506835938,26.497407913208008,25.74646759033203,26.10405731201172,4690494.0
+2021-05-27,26.139816284179688,26.568925857543945,26.10405731201172,26.247093200683594,3286614.0
+2021-05-30,26.568925857543945,27.069551467895508,26.46164894104004,26.854997634887695,8851150.0
+2021-05-31,26.9622745513916,26.9622745513916,26.46164894104004,26.568925857543945,3613078.0
+2021-06-01,26.640443801879883,26.67620277404785,25.961021423339844,26.03253936767578,3425888.0
+2021-06-02,25.961021423339844,26.247093200683594,25.889503479003906,26.03253936767578,1484659.0
+2021-06-03,25.925262451171875,26.497407913208008,25.889503479003906,26.211334228515625,2364098.0
+2021-06-06,26.282852172851562,26.282852172851562,25.925262451171875,25.925262451171875,2190506.0
+2021-06-07,25.961021423339844,26.10405731201172,25.7822265625,26.03253936767578,1825768.0
+2021-06-08,26.06829833984375,26.139816284179688,24.566421508789062,25.639190673828125,2344837.0
+2021-06-09,25.674949645996094,25.81798553466797,25.53191375732422,25.603431701660156,1460555.0
+2021-06-10,25.603431701660156,25.674949645996094,25.53191375732422,25.639190673828125,1090672.0
+2021-06-13,25.674949645996094,25.81798553466797,25.639190673828125,25.7822265625,1142963.0
+2021-06-14,25.710708618164062,25.74646759033203,25.031288146972656,25.46039581298828,1709040.0
+2021-06-15,25.49615478515625,25.710708618164062,25.317359924316406,25.46039581298828,1145507.0
+2021-06-16,25.46039581298828,25.74646759033203,25.28160285949707,25.710708618164062,1135771.0
+2021-06-17,25.639190673828125,25.710708618164062,25.49615478515625,25.53191375732422,1774851.0
+2021-06-20,25.567672729492188,25.889503479003906,25.46039581298828,25.674949645996094,2430635.0
+2021-06-21,25.603431701660156,26.425888061523438,25.424636840820312,26.282852172851562,6435310.0
+2021-06-22,26.497407913208008,26.533166885375977,26.03253936767578,26.211334228515625,3786516.0
+2021-06-23,26.211334228515625,26.211334228515625,25.74646759033203,25.7822265625,2449446.0
+2021-06-24,25.81798553466797,26.03253936767578,25.567672729492188,25.567672729492188,2336443.0
+2021-06-27,25.567672729492188,25.567672729492188,25.567672729492188,25.567672729492188,0.0
+2021-06-28,25.353118896484375,25.353118896484375,25.102806091308594,25.102806091308594,3182331.0
+2021-06-29,25.102806091308594,25.102806091308594,25.102806091308594,25.102806091308594,0.0
+2021-06-30,25.102806091308594,25.102806091308594,25.102806091308594,25.102806091308594,0.0
+2021-07-01,26.149999618530273,27.0,26.0,26.350000381469727,12907430.0
+2021-07-04,26.350000381469727,26.350000381469727,25.75,26.100000381469727,4085099.0
+2021-07-05,26.0,26.799999237060547,25.899999618530273,26.25,4756441.0
+2021-07-06,26.299999237060547,26.799999237060547,26.149999618530273,26.399999618530273,3947702.0
+2021-07-07,26.399999618530273,27.25,26.350000381469727,26.950000762939453,9827805.0
+2021-07-08,27.100000381469727,27.600000381469727,26.950000762939453,27.100000381469727,10286336.0
+2021-07-11,27.200000762939453,28.799999237060547,27.200000762939453,28.549999237060547,14198611.0
+2021-07-12,28.899999618530273,29.25,27.899999618530273,28.5,10086307.0
+2021-07-13,28.600000381469727,28.75,28.049999237060547,28.299999237060547,3701839.0
+2021-07-14,28.350000381469727,28.5,28.049999237060547,28.350000381469727,2011751.0
+2021-07-15,28.25,29.200000762939453,28.25,28.950000762939453,6156477.0
+2021-07-25,29.549999237060547,30.5,29.549999237060547,30.100000381469727,15615023.0
+2021-07-26,30.200000762939453,30.25,29.299999237060547,29.700000762939453,2608937.0
+2021-07-27,29.75,30.25,29.350000381469727,30.049999237060547,3702452.0
+2021-07-28,30.0,30.700000762939453,29.75,30.549999237060547,3980736.0
+2021-07-29,30.600000381469727,30.950000762939453,30.399999618530273,30.549999237060547,2612276.0
+2021-08-01,30.5,30.649999618530273,30.049999237060547,30.149999618530273,2597161.0
+2021-08-02,30.149999618530273,30.200000762939453,29.799999237060547,29.899999618530273,2049190.0
+2021-08-03,29.899999618530273,30.149999618530273,29.700000762939453,29.850000381469727,1636456.0
+2021-08-04,29.850000381469727,30.049999237060547,29.25,29.299999237060547,1893660.0
+2021-08-05,29.299999237060547,29.649999618530273,28.950000762939453,29.600000381469727,1995082.0
+2021-08-08,29.600000381469727,29.850000381469727,29.549999237060547,29.600000381469727,1009844.0
+2021-08-09,29.450000762939453,29.549999237060547,28.75,28.950000762939453,1926944.0
+2021-08-10,29.0,29.149999618530273,28.200000762939453,28.25,4101173.0
+2021-08-11,28.299999237060547,28.299999237060547,27.950000762939453,27.950000762939453,1597109.0
+2021-08-12,27.899999618530273,28.100000381469727,27.149999618530273,27.450000762939453,1888675.0
+2021-08-15,27.600000381469727,28.899999618530273,27.549999237060547,28.899999618530273,3203179.0
+2021-08-16,28.899999618530273,28.899999618530273,28.25,28.25,2014375.0
+2021-08-17,28.200000762939453,28.200000762939453,27.649999618530273,28.0,1342353.0
+2021-08-18,27.899999618530273,28.25,27.850000381469727,27.950000762939453,850713.0
+2021-08-19,27.649999618530273,27.799999237060547,27.450000762939453,27.649999618530273,865635.0
+2021-08-22,27.75,27.899999618530273,27.200000762939453,27.399999618530273,731333.0
+2021-08-23,27.450000762939453,28.049999237060547,27.299999237060547,27.5,1145862.0
+2021-08-24,27.799999237060547,27.950000762939453,27.5,27.799999237060547,585142.0
+2021-08-25,27.850000381469727,27.850000381469727,27.549999237060547,27.700000762939453,429373.0
+2021-08-26,27.75,28.149999618530273,27.649999618530273,27.649999618530273,756701.0
+2021-08-29,27.700000762939453,28.049999237060547,27.700000762939453,27.850000381469727,542954.0
+2021-08-30,27.850000381469727,28.149999618530273,27.799999237060547,28.149999618530273,1074820.0
+2021-08-31,28.200000762939453,28.649999618530273,28.200000762939453,28.600000381469727,1569195.0
+2021-09-01,28.75,28.850000381469727,28.5,28.649999618530273,857465.0
+2021-09-02,28.649999618530273,28.649999618530273,28.350000381469727,28.5,889320.0
+2021-09-05,28.5,29.450000762939453,28.5,29.299999237060547,3142819.0
+2021-09-06,29.350000381469727,29.649999618530273,29.149999618530273,29.25,1575108.0
+2021-09-07,29.049999237060547,29.850000381469727,29.049999237060547,29.700000762939453,1933651.0
+2021-09-08,29.75,30.100000381469727,29.549999237060547,30.0,2791163.0
+2021-09-09,30.0,30.25,29.850000381469727,30.100000381469727,2482214.0
+2021-09-12,30.0,30.399999618530273,29.899999618530273,30.149999618530273,2277214.0
+2021-09-13,30.149999618530273,31.950000762939453,30.100000381469727,31.399999618530273,8310791.0
+2021-09-14,31.450000762939453,32.650001525878906,31.450000762939453,32.04999923706055,6498912.0
+2021-09-15,32.04999923706055,33.75,31.899999618530273,33.54999923706055,6868164.0
+2021-09-16,33.54999923706055,34.95000076293945,33.54999923706055,34.75,7586405.0
+2021-09-19,34.75,35.79999923706055,33.79999923706055,34.79999923706055,6230971.0
+2021-09-20,34.75,35.150001525878906,34.0,34.099998474121094,2479199.0
+2021-09-21,33.599998474121094,35.0,33.599998474121094,34.650001525878906,3435255.0
+2021-09-22,34.70000076293945,35.54999923706055,34.70000076293945,34.70000076293945,2607165.0
+2021-09-26,35.20000076293945,36.5,35.20000076293945,36.29999923706055,4431795.0
+2021-09-27,36.5,36.599998474121094,35.349998474121094,35.54999923706055,3078567.0
+2021-09-28,35.650001525878906,36.29999923706055,35.20000076293945,35.25,2242878.0
+2021-09-29,35.099998474121094,35.5,34.79999923706055,35.04999923706055,1527959.0
+2021-09-30,35.099998474121094,36.25,35.0,35.849998474121094,1953345.0
+2021-10-03,36.29999923706055,36.599998474121094,35.900001525878906,36.0,2018386.0
+2021-10-04,36.0,36.29999923706055,35.45000076293945,35.5,1360035.0
+2021-10-05,35.599998474121094,35.95000076293945,35.0,35.54999923706055,1413658.0
+2021-10-06,35.54999923706055,36.599998474121094,35.29999923706055,36.25,3500165.0
+2021-10-07,36.349998474121094,36.400001525878906,35.45000076293945,35.650001525878906,1296604.0
+2021-10-10,36.5,37.20000076293945,35.95000076293945,36.79999923706055,6253277.0
+2021-10-11,36.79999923706055,36.79999923706055,36.79999923706055,36.79999923706055,0.0
+2021-10-12,37.150001525878906,38.79999923706055,36.849998474121094,38.70000076293945,4777538.0
+2021-10-13,39.0,39.400001525878906,38.25,38.5,4032925.0
+2021-10-14,38.5,39.150001525878906,38.20000076293945,39.0,2112507.0
+2021-10-17,39.099998474121094,39.900001525878906,39.099998474121094,39.79999923706055,1512152.0
+2021-10-18,39.75,39.75,38.849998474121094,39.0,1966201.0
+2021-10-19,39.099998474121094,39.099998474121094,37.79999923706055,37.900001525878906,1253709.0
+2021-10-20,38.29999923706055,40.0,38.20000076293945,39.400001525878906,4943980.0
+2021-10-21,39.400001525878906,39.70000076293945,38.45000076293945,38.650001525878906,2026532.0
+2021-10-24,38.599998474121094,38.95000076293945,38.349998474121094,38.70000076293945,1209508.0
+2021-10-25,38.79999923706055,38.900001525878906,38.400001525878906,38.54999923706055,659953.0
+2021-10-26,38.54999923706055,38.75,37.79999923706055,37.849998474121094,902035.0
+2021-10-27,38.400001525878906,38.400001525878906,36.650001525878906,36.95000076293945,1267079.0
+2021-10-28,36.099998474121094,36.650001525878906,35.5,35.5,1796625.0
+2021-10-31,35.75,36.79999923706055,35.0,36.70000076293945,1269234.0
+2021-11-01,36.70000076293945,37.29999923706055,36.599998474121094,37.099998474121094,1011054.0
+2021-11-02,37.099998474121094,37.29999923706055,36.20000076293945,36.79999923706055,797372.0
+2021-11-03,36.650001525878906,36.650001525878906,36.0,36.0,654884.0
+2021-11-04,36.0,36.0,35.5,35.79999923706055,912302.0
+2021-11-07,35.79999923706055,36.650001525878906,35.79999923706055,36.5,872381.0
+2021-11-08,36.5,36.70000076293945,36.099998474121094,36.599998474121094,716018.0
+2021-11-09,36.599998474121094,37.29999923706055,36.25,37.0,1214239.0
+2021-11-10,37.150001525878906,37.95000076293945,36.79999923706055,37.099998474121094,1697358.0
+2021-11-11,37.29999923706055,37.599998474121094,36.79999923706055,36.849998474121094,736302.0
+2021-11-14,36.849998474121094,37.20000076293945,36.599998474121094,37.099998474121094,1533950.0
+2021-11-15,37.04999923706055,38.20000076293945,36.95000076293945,38.20000076293945,1794644.0
+2021-11-16,38.400001525878906,39.25,37.54999923706055,39.0,2300049.0
+2021-11-17,39.0,40.70000076293945,39.0,39.849998474121094,3057816.0
+2021-11-18,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0
+2021-11-21,38.04999923706055,38.29999923706055,37.400001525878906,37.75,1661066.0
+2021-11-22,37.5,37.849998474121094,35.95000076293945,36.20000076293945,2042077.0
+2021-11-23,36.20000076293945,37.29999923706055,35.5,37.20000076293945,2026815.0
+2021-11-24,37.5,38.04999923706055,37.349998474121094,37.54999923706055,828291.0
+2021-11-25,37.70000076293945,38.099998474121094,37.20000076293945,37.20000076293945,601894.0
+2021-11-28,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2021-11-29,34.45000076293945,35.150001525878906,33.5,34.0,1320745.0
+2021-11-30,33.599998474121094,33.900001525878906,32.099998474121094,33.349998474121094,1828351.0
+2021-12-01,33.400001525878906,34.0,33.0,33.599998474121094,1373223.0
+2021-12-02,33.20000076293945,33.70000076293945,33.150001525878906,33.5,829642.0
+2021-12-05,33.599998474121094,34.70000076293945,33.5,34.650001525878906,2050690.0
+2021-12-06,34.900001525878906,35.29999923706055,33.95000076293945,34.0,1720750.0
+2021-12-07,34.29999923706055,34.900001525878906,34.29999923706055,34.599998474121094,1115308.0
+2021-12-08,34.70000076293945,34.75,34.25,34.29999923706055,611651.0
+2021-12-09,34.29999923706055,34.5,33.650001525878906,33.75,739513.0
+2021-12-12,33.79999923706055,33.95000076293945,33.29999923706055,33.79999923706055,1031951.0
+2021-12-13,33.900001525878906,34.599998474121094,33.849998474121094,34.04999923706055,1153536.0
+2021-12-14,33.900001525878906,33.95000076293945,33.650001525878906,33.650001525878906,548778.0
+2021-12-15,33.599998474121094,34.75,33.599998474121094,34.5,1104600.0
+2021-12-16,35.099998474121094,37.0,35.099998474121094,36.349998474121094,4165195.0
+2021-12-19,35.900001525878906,36.25,35.400001525878906,35.599998474121094,1593022.0
+2021-12-20,35.45000076293945,35.599998474121094,34.599998474121094,35.5,1161978.0
+2021-12-21,35.650001525878906,36.900001525878906,35.599998474121094,36.650001525878906,1357841.0
+2021-12-22,37.0,37.099998474121094,35.5,35.599998474121094,1212024.0
+2021-12-23,35.650001525878906,36.099998474121094,35.5,36.0,716777.0
+2021-12-26,35.95000076293945,36.95000076293945,35.95000076293945,36.0,998332.0
+2021-12-27,36.099998474121094,36.400001525878906,35.54999923706055,36.150001525878906,764044.0
+2021-12-28,36.20000076293945,37.25,36.20000076293945,36.75,2027036.0
+2021-12-29,36.650001525878906,37.5,36.150001525878906,36.20000076293945,1773721.0
+2021-12-30,36.25,36.650001525878906,35.70000076293945,36.0,1101992.0
+2022-01-02,36.25,36.45000076293945,35.900001525878906,36.20000076293945,487402.0
+2022-01-03,36.20000076293945,36.650001525878906,35.599998474121094,35.599998474121094,844830.0
+2022-01-04,35.79999923706055,35.900001525878906,35.29999923706055,35.599998474121094,761220.0
+2022-01-05,35.599998474121094,36.349998474121094,35.45000076293945,36.150001525878906,797323.0
+2022-01-06,35.95000076293945,36.70000076293945,35.79999923706055,36.29999923706055,1407773.0
+2022-01-09,36.400001525878906,37.099998474121094,36.349998474121094,36.900001525878906,1592383.0
+2022-01-10,36.849998474121094,37.20000076293945,36.599998474121094,36.95000076293945,1288213.0
+2022-01-11,36.95000076293945,37.04999923706055,36.70000076293945,36.849998474121094,698728.0
+2022-01-12,36.95000076293945,37.400001525878906,36.900001525878906,36.900001525878906,1283487.0
+2022-01-13,37.0,37.400001525878906,36.849998474121094,37.04999923706055,1107880.0
+2022-01-16,37.20000076293945,38.25,37.20000076293945,38.099998474121094,2630130.0
+2022-01-17,38.20000076293945,38.5,37.75,37.95000076293945,1317827.0
+2022-01-18,37.95000076293945,38.099998474121094,37.54999923706055,37.70000076293945,956181.0
+2022-01-19,37.650001525878906,37.650001525878906,36.900001525878906,37.25,2026388.0
+2022-01-20,37.400001525878906,38.5,36.900001525878906,38.150001525878906,2735215.0
+2022-01-23,37.849998474121094,39.0,37.70000076293945,38.349998474121094,2432677.0
+2022-01-24,38.5,38.95000076293945,37.5,37.5,1552603.0
+2022-01-25,37.349998474121094,37.849998474121094,37.0,37.5,883106.0
+2022-01-26,37.5,37.5,37.5,37.5,0.0
+2022-01-27,37.5,37.5,37.5,37.5,0.0
+2022-01-30,39.5,40.0,38.29999923706055,38.400001525878906,3410312.0
+2022-01-31,38.54999923706055,38.79999923706055,38.150001525878906,38.599998474121094,1031479.0
+2022-02-01,38.650001525878906,39.25,38.54999923706055,38.95000076293945,2189177.0
+2022-02-02,39.099998474121094,39.900001525878906,38.900001525878906,39.900001525878906,3017173.0
+2022-02-03,39.900001525878906,41.0,39.20000076293945,39.400001525878906,5753844.0
+2022-02-06,39.75,40.400001525878906,39.400001525878906,40.349998474121094,2334079.0
+2022-02-07,40.400001525878906,40.70000076293945,39.900001525878906,40.099998474121094,873327.0
+2022-02-08,40.20000076293945,40.20000076293945,39.5,39.650001525878906,775350.0
+2022-02-09,39.650001525878906,40.25,39.650001525878906,40.0,608984.0
+2022-02-10,40.75,40.849998474121094,40.150001525878906,40.54999923706055,2867855.0
+2022-02-13,40.150001525878906,40.20000076293945,38.400001525878906,39.25,2345521.0
+2022-02-14,39.099998474121094,39.650001525878906,38.75,39.400001525878906,1960099.0
+2022-02-15,39.400001525878906,40.04999923706055,39.0,39.650001525878906,1112137.0
+2022-02-16,39.75,40.29999923706055,39.650001525878906,39.900001525878906,1296616.0
+2022-02-17,40.0,40.0,39.25,39.29999923706055,545001.0
+2022-02-20,39.29999923706055,39.400001525878906,37.849998474121094,38.099998474121094,1040969.0
+2022-02-21,38.099998474121094,38.54999923706055,37.54999923706055,37.900001525878906,906833.0
+2022-02-23,37.54999923706055,39.0,37.5,38.75,885779.0
+2022-02-24,38.0,38.25,37.0,37.099998474121094,1058578.0
+2022-02-27,38.20000076293945,38.70000076293945,38.0,38.400001525878906,899872.0
+2022-02-28,38.5,39.04999923706055,38.20000076293945,38.95000076293945,1622222.0
+2022-03-01,39.099998474121094,40.099998474121094,38.95000076293945,39.79999923706055,2499842.0
+2022-03-02,39.79999923706055,41.349998474121094,39.79999923706055,40.400001525878906,4483623.0
+2022-03-03,40.900001525878906,41.650001525878906,40.70000076293945,41.5,2699059.0
+2022-03-06,42.0,45.650001525878906,41.95000076293945,45.099998474121094,5517824.0
+2022-03-07,46.79999923706055,46.79999923706055,43.0,43.29999923706055,4138287.0
+2022-03-08,43.099998474121094,44.900001525878906,42.54999923706055,43.849998474121094,2269959.0
+2022-03-09,44.0,44.29999923706055,42.54999923706055,42.650001525878906,1271759.0
+2022-03-10,42.599998474121094,42.900001525878906,41.849998474121094,42.5,741175.0
+2022-03-13,42.599998474121094,43.79999923706055,42.04999923706055,42.20000076293945,941787.0
+2022-03-14,42.20000076293945,43.29999923706055,41.79999923706055,43.20000076293945,1224919.0
+2022-03-15,43.0,43.0,42.099998474121094,42.45000076293945,505892.0
+2022-03-16,42.79999923706055,43.400001525878906,42.599998474121094,42.849998474121094,595246.0
+2022-03-17,43.099998474121094,43.95000076293945,42.5,42.95000076293945,1960613.0
+2022-03-20,43.20000076293945,43.849998474121094,43.20000076293945,43.70000076293945,693696.0
+2022-03-21,43.900001525878906,45.5,43.70000076293945,44.45000076293945,3070552.0
+2022-03-22,44.54999923706055,46.20000076293945,44.54999923706055,46.099998474121094,1577418.0
+2022-03-23,46.599998474121094,46.900001525878906,44.20000076293945,44.25,1884842.0
+2022-03-24,44.099998474121094,45.5,44.04999923706055,45.400001525878906,1079437.0
+2022-03-27,45.400001525878906,46.099998474121094,45.0,46.0,872764.0
+2022-03-28,46.0,46.04999923706055,45.5,45.599998474121094,797990.0
+2022-03-29,46.0,46.0,45.0,45.5,501948.0
+2022-03-30,45.5,45.54999923706055,44.0,45.150001525878906,435221.0
+2022-03-31,44.849998474121094,45.150001525878906,44.650001525878906,44.95000076293945,430360.0
+2022-04-03,44.849998474121094,45.79999923706055,44.0,45.25,362341.0
+2022-04-04,45.25,45.25,45.25,45.25,0.0
+2022-04-05,45.95000076293945,46.5,45.599998474121094,45.70000076293945,1082357.0
+2022-04-06,45.70000076293945,46.349998474121094,45.150001525878906,45.400001525878906,875952.0
+2022-04-07,45.400001525878906,46.150001525878906,45.0,45.099998474121094,865768.0
+2022-04-10,45.75,45.75,44.79999923706055,44.95000076293945,705497.0
+2022-04-11,45.0,46.0,44.79999923706055,45.75,1158904.0
+2022-04-12,45.900001525878906,46.25,45.20000076293945,45.45000076293945,827252.0
+2022-04-13,45.599998474121094,48.04999923706055,45.5,47.900001525878906,3327917.0
+2022-04-14,48.0,48.400001525878906,47.25,47.349998474121094,1523648.0
+2022-04-17,48.900001525878906,49.650001525878906,47.400001525878906,48.5,2691760.0
+2022-04-18,48.599998474121094,48.900001525878906,47.849998474121094,47.900001525878906,1324755.0
+2022-04-19,47.900001525878906,48.25,47.349998474121094,47.70000076293945,837130.0
+2022-04-20,47.70000076293945,47.900001525878906,47.0,47.349998474121094,546893.0
+2022-04-21,47.5,47.79999923706055,47.0,47.0,495731.0
+2022-04-24,46.650001525878906,47.25,46.099998474121094,46.54999923706055,491400.0
+2022-04-25,46.599998474121094,46.70000076293945,45.849998474121094,46.20000076293945,567857.0
+2022-04-26,46.20000076293945,47.79999923706055,46.04999923706055,47.0,828905.0
+2022-04-27,47.0,49.70000076293945,47.0,48.75,1734694.0
+2022-04-28,49.099998474121094,49.099998474121094,48.0,48.70000076293945,462770.0
+2022-05-08,48.900001525878906,48.900001525878906,47.25,47.650001525878906,317393.0
+2022-05-09,47.75,47.75,46.75,46.79999923706055,646359.0
+2022-05-10,46.79999923706055,47.25,46.04999923706055,46.79999923706055,538209.0
+2022-05-11,47.20000076293945,47.20000076293945,46.099998474121094,46.20000076293945,294719.0
+2022-05-12,46.349998474121094,46.349998474121094,44.75,45.099998474121094,712866.0
+2022-05-15,45.0,46.150001525878906,45.0,45.849998474121094,418642.0
+2022-05-16,45.900001525878906,45.900001525878906,43.599998474121094,44.0,714953.0
+2022-05-17,44.0,44.70000076293945,42.04999923706055,42.20000076293945,1676765.0
+2022-05-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2022-05-19,42.5,43.5,42.400001525878906,42.900001525878906,928881.0
+2022-05-22,43.0,43.20000076293945,42.20000076293945,42.45000076293945,577835.0
+2022-05-23,42.5,43.29999923706055,42.400001525878906,42.650001525878906,672282.0
+2022-05-24,43.0,43.599998474121094,42.5,42.75,506359.0
+2022-05-25,43.150001525878906,44.5,42.900001525878906,43.75,993741.0
+2022-05-26,44.04999923706055,44.25,43.650001525878906,44.25,390057.0
+2022-05-29,44.70000076293945,45.150001525878906,44.25,44.400001525878906,463262.0
+2022-05-30,44.5,44.79999923706055,44.0,44.20000076293945,333028.0
+2022-05-31,44.20000076293945,44.54999923706055,43.150001525878906,44.0,1104611.0
+2022-06-01,43.95000076293945,43.95000076293945,43.349998474121094,43.45000076293945,355663.0
+2022-06-02,43.25,43.25,42.75,43.0,490538.0
+2022-06-05,43.25,43.25,42.650001525878906,42.900001525878906,385831.0
+2022-06-06,43.0,43.849998474121094,43.0,43.75,810720.0
+2022-06-07,43.900001525878906,43.95000076293945,43.29999923706055,43.400001525878906,398525.0
+2022-06-08,43.29999923706055,44.29999923706055,43.0,44.0,466057.0
+2022-06-09,44.20000076293945,44.20000076293945,43.349998474121094,43.54999923706055,376221.0
+2022-06-12,42.599998474121094,42.599998474121094,41.0,41.20000076293945,873832.0
+2022-06-13,41.20000076293945,41.5,39.599998474121094,39.95000076293945,604132.0
+2022-06-14,39.20000076293945,39.95000076293945,37.54999923706055,39.349998474121094,791026.0
+2022-06-15,39.70000076293945,40.400001525878906,38.849998474121094,39.0,556055.0
+2022-06-16,39.25,40.0,37.79999923706055,38.0,515164.0
+2022-06-19,37.5,37.5,35.0,35.29999923706055,1519041.0
+2022-06-20,35.400001525878906,36.79999923706055,35.29999923706055,36.75,865181.0
+2022-06-21,36.95000076293945,38.20000076293945,36.900001525878906,38.04999923706055,728859.0
+2022-06-22,37.900001525878906,37.900001525878906,35.70000076293945,36.20000076293945,777644.0
+2022-06-23,35.75,36.400001525878906,35.599998474121094,36.29999923706055,269642.0
+2022-06-26,37.099998474121094,37.650001525878906,36.849998474121094,37.0,356450.0
+2022-06-27,37.099998474121094,37.849998474121094,36.45000076293945,36.599998474121094,550297.0
+2022-06-28,36.29999923706055,36.79999923706055,35.900001525878906,36.79999923706055,407777.0
+2022-06-29,36.5,37.099998474121094,36.20000076293945,36.70000076293945,421310.0
+2022-06-30,36.5,37.70000076293945,36.5,36.849998474121094,568088.0
+2022-07-03,36.95000076293945,37.45000076293945,36.70000076293945,36.900001525878906,305575.0
+2022-07-04,37.0,37.0,35.849998474121094,35.95000076293945,275215.0
+2022-07-05,36.20000076293945,36.20000076293945,32.900001525878906,33.29999923706055,2657299.0
+2022-07-06,32.54999923706055,33.0,31.200000762939453,32.849998474121094,1614330.0
+2022-07-13,32.5,33.29999923706055,30.899999618530273,30.899999618530273,879310.0
+2022-07-14,31.200000762939453,31.649999618530273,29.399999618530273,30.100000381469727,1199175.0
+2022-07-17,30.799999237060547,31.200000762939453,30.200000762939453,30.399999618530273,518248.0
+2022-07-18,31.799999237060547,32.79999923706055,31.399999618530273,32.70000076293945,1915176.0
+2022-07-19,33.099998474121094,34.45000076293945,32.70000076293945,34.099998474121094,1384747.0
+2022-07-20,34.29999923706055,34.5,33.599998474121094,34.20000076293945,664041.0
+2022-07-21,34.400001525878906,35.75,34.0,35.70000076293945,900171.0
+2022-07-24,35.79999923706055,35.900001525878906,34.900001525878906,35.20000076293945,810698.0
+2022-07-25,35.04999923706055,36.75,35.0,36.099998474121094,970465.0
+2022-07-26,36.70000076293945,37.0,35.70000076293945,35.79999923706055,476448.0
+2022-07-27,35.95000076293945,36.29999923706055,35.650001525878906,36.04999923706055,439902.0
+2022-07-28,36.29999923706055,37.20000076293945,36.25,36.79999923706055,847079.0
+2022-07-31,36.95000076293945,37.650001525878906,36.900001525878906,37.04999923706055,664934.0
+2022-08-01,37.150001525878906,38.400001525878906,37.0,38.400001525878906,896355.0
+2022-08-02,38.400001525878906,38.5,37.650001525878906,37.650001525878906,727394.0
+2022-08-03,37.70000076293945,37.75,37.29999923706055,37.599998474121094,618286.0
+2022-08-04,37.650001525878906,37.650001525878906,37.25,37.5,339540.0
+2022-08-07,37.650001525878906,37.79999923706055,37.099998474121094,37.25,439668.0
+2022-08-08,37.29999923706055,37.45000076293945,36.45000076293945,37.0,615017.0
+2022-08-09,37.0,37.400001525878906,36.650001525878906,37.0,691940.0
+2022-08-10,37.04999923706055,38.0,36.900001525878906,37.95000076293945,969173.0
+2022-08-11,38.0,39.599998474121094,38.0,39.04999923706055,2243585.0
+2022-08-14,39.54999923706055,39.650001525878906,38.54999923706055,38.70000076293945,870810.0
+2022-08-15,38.79999923706055,39.70000076293945,38.599998474121094,39.45000076293945,640659.0
+2022-08-16,39.650001525878906,39.900001525878906,39.20000076293945,39.349998474121094,457232.0
+2022-08-17,39.349998474121094,39.599998474121094,38.900001525878906,38.95000076293945,342627.0
+2022-08-18,39.29999923706055,39.5,38.400001525878906,38.400001525878906,666389.0
+2022-08-21,38.400001525878906,38.849998474121094,37.79999923706055,37.95000076293945,365022.0
+2022-08-22,37.849998474121094,39.25,37.599998474121094,39.20000076293945,681385.0
+2022-08-23,39.20000076293945,39.70000076293945,38.400001525878906,38.54999923706055,793248.0
+2022-08-24,38.650001525878906,39.099998474121094,37.849998474121094,38.79999923706055,543867.0
+2022-08-25,39.0,39.5,38.79999923706055,39.400001525878906,551764.0
+2022-08-28,38.54999923706055,39.25,38.54999923706055,39.0,308510.0
+2022-08-29,39.20000076293945,39.20000076293945,38.849998474121094,38.95000076293945,328922.0
+2022-08-30,38.95000076293945,39.0,38.29999923706055,38.400001525878906,579864.0
+2022-08-31,38.349998474121094,38.349998474121094,36.79999923706055,37.349998474121094,664320.0
+2022-09-01,37.099998474121094,37.25,36.25,37.0,788912.0
+2022-09-04,36.79999923706055,37.70000076293945,36.5,37.0,530025.0
+2022-09-05,37.150001525878906,37.54999923706055,36.900001525878906,36.900001525878906,509391.0
+2022-09-06,36.900001525878906,37.25,36.04999923706055,36.5,382099.0
+2022-09-07,36.349998474121094,36.70000076293945,35.29999923706055,35.29999923706055,439649.0
+2022-09-08,35.25,35.70000076293945,34.849998474121094,35.150001525878906,363990.0
+2022-09-11,35.25,35.95000076293945,35.25,35.400001525878906,566129.0
+2022-09-12,35.29999923706055,35.54999923706055,35.04999923706055,35.400001525878906,197212.0
+2022-09-13,35.54999923706055,36.25,35.349998474121094,36.20000076293945,546689.0
+2022-09-14,34.79999923706055,35.70000076293945,34.75,35.20000076293945,546286.0
+2022-09-15,35.5,35.79999923706055,34.25,34.25,407735.0
+2022-09-18,34.0,34.0,32.5,32.650001525878906,460945.0
+2022-09-19,32.599998474121094,32.95000076293945,31.950000762939453,32.599998474121094,413004.0
+2022-09-20,32.849998474121094,33.5,32.5,32.79999923706055,312996.0
+2022-09-21,32.79999923706055,33.150001525878906,32.400001525878906,32.95000076293945,313938.0
+2022-09-25,31.299999237060547,32.400001525878906,31.200000762939453,31.399999618530273,244403.0
+2022-09-26,31.399999618530273,31.649999618530273,30.600000381469727,30.600000381469727,339650.0
+2022-09-27,30.75,31.600000381469727,30.75,31.600000381469727,646712.0
+2022-09-28,31.700000762939453,32.5,31.200000762939453,32.5,529686.0
+2022-09-29,32.79999923706055,32.95000076293945,32.29999923706055,32.5,539066.0
+2022-10-02,32.349998474121094,33.20000076293945,31.899999618530273,32.900001525878906,620559.0
+2022-10-03,33.29999923706055,33.45000076293945,33.04999923706055,33.25,362663.0
+2022-10-04,33.25,33.25,33.25,33.25,0.0
+2022-10-05,34.599998474121094,34.849998474121094,33.900001525878906,33.900001525878906,750874.0
+2022-10-06,34.20000076293945,35.0,34.20000076293945,34.75,588891.0
+2022-10-09,35.0,35.0,33.20000076293945,33.400001525878906,546809.0
+2022-10-10,33.20000076293945,33.599998474121094,32.849998474121094,33.5,332954.0
+2022-10-11,33.70000076293945,33.70000076293945,32.95000076293945,33.0,347705.0
+2022-10-12,33.20000076293945,33.349998474121094,32.650001525878906,33.349998474121094,612793.0
+2022-10-13,33.29999923706055,33.95000076293945,32.95000076293945,33.95000076293945,454262.0
+2022-10-16,33.900001525878906,34.20000076293945,33.650001525878906,34.0,440956.0
+2022-10-17,34.20000076293945,34.5,33.54999923706055,33.70000076293945,708694.0
+2022-10-18,33.79999923706055,33.900001525878906,33.45000076293945,33.900001525878906,549692.0
+2022-10-19,34.0,34.20000076293945,33.599998474121094,33.900001525878906,439549.0
+2022-10-20,34.0,34.400001525878906,33.849998474121094,33.900001525878906,756259.0
+2022-10-23,32.0,32.650001525878906,31.899999618530273,32.45000076293945,2625026.0
+2022-10-24,32.45000076293945,32.45000076293945,31.899999618530273,31.950000762939453,782941.0
+2022-10-25,31.899999618530273,32.150001525878906,31.350000381469727,31.350000381469727,642587.0
+2022-10-26,31.350000381469727,31.399999618530273,30.399999618530273,30.5,521512.0
+2022-10-27,30.700000762939453,31.0,30.5,31.0,504127.0
+2022-10-30,30.899999618530273,31.5,30.700000762939453,30.75,472028.0
+2022-10-31,30.75,30.75,30.75,30.75,0.0
+2022-11-01,30.799999237060547,30.850000381469727,28.600000381469727,28.600000381469727,929929.0
+2022-11-02,28.5,28.5,26.649999618530273,28.049999237060547,1669310.0
+2022-11-03,27.649999618530273,29.149999618530273,27.600000381469727,28.799999237060547,831207.0
+2022-11-06,29.350000381469727,31.0,29.149999618530273,30.350000381469727,1350329.0
+2022-11-07,30.5,30.700000762939453,29.5,30.399999618530273,866484.0
+2022-11-08,30.5,30.5,29.100000381469727,29.5,703394.0
+2022-11-09,29.549999237060547,29.600000381469727,28.799999237060547,29.399999618530273,321535.0
+2022-11-10,28.850000381469727,29.100000381469727,28.649999618530273,28.899999618530273,297845.0
+2022-11-13,29.399999618530273,29.450000762939453,28.700000762939453,28.75,304712.0
+2022-11-14,28.5,29.0,28.100000381469727,28.899999618530273,379987.0
+2022-11-15,29.299999237060547,29.299999237060547,28.799999237060547,29.0,247118.0
+2022-11-16,28.850000381469727,29.049999237060547,28.5,29.049999237060547,210917.0
+2022-11-17,28.899999618530273,29.5,28.850000381469727,29.049999237060547,302626.0
+2022-11-20,30.5,31.950000762939453,29.549999237060547,29.75,5456662.0
+2022-11-21,29.75,29.75,28.75,29.200000762939453,811168.0
+2022-11-22,29.299999237060547,29.299999237060547,28.75,29.0,281721.0
+2022-11-24,29.0,29.049999237060547,27.850000381469727,28.100000381469727,425642.0
+2022-11-27,28.100000381469727,28.100000381469727,26.950000762939453,27.049999237060547,442049.0
+2022-11-28,26.549999237060547,27.75,26.450000762939453,27.450000762939453,551208.0
+2022-11-29,27.25,27.549999237060547,26.950000762939453,27.100000381469727,341372.0
+2022-11-30,27.100000381469727,28.200000762939453,26.799999237060547,28.200000762939453,397334.0
+2022-12-01,28.399999618530273,28.950000762939453,28.049999237060547,28.75,505421.0
+2022-12-04,28.799999237060547,28.850000381469727,28.0,28.100000381469727,348879.0
+2022-12-05,28.100000381469727,28.149999618530273,27.549999237060547,27.950000762939453,347107.0
+2022-12-06,27.700000762939453,28.200000762939453,27.399999618530273,28.0,568093.0
+2022-12-07,27.950000762939453,28.25,27.0,27.149999618530273,480892.0
+2022-12-08,27.0,27.149999618530273,26.100000381469727,26.549999237060547,1175679.0
+2022-12-11,26.549999237060547,26.600000381469727,25.0,25.0,608923.0
+2022-12-12,25.200000762939453,25.450000762939453,24.299999237060547,25.25,664312.0
+2022-12-13,25.450000762939453,26.25,25.350000381469727,26.200000762939453,445087.0
+2022-12-14,26.299999237060547,26.75,25.700000762939453,25.950000762939453,477448.0
+2022-12-15,25.950000762939453,26.700000762939453,25.75,26.649999618530273,338020.0
+2022-12-18,26.799999237060547,26.799999237060547,26.350000381469727,26.350000381469727,485947.0
+2022-12-19,26.399999618530273,26.399999618530273,25.75,26.049999237060547,466363.0
+2022-12-20,26.0,26.299999237060547,25.5,26.299999237060547,1166494.0
+2022-12-21,26.350000381469727,26.450000762939453,25.75,25.850000381469727,755181.0
+2022-12-22,25.899999618530273,26.149999618530273,25.75,25.799999237060547,616433.0
+2022-12-25,25.799999237060547,25.799999237060547,24.979999542236328,24.979999542236328,614099.0
+2022-12-26,24.920000076293945,25.100000381469727,24.68000030517578,24.68000030517578,480738.0
+2022-12-27,24.739999771118164,24.959999084472656,24.520000457763672,24.940000534057617,482815.0
+2022-12-28,24.979999542236328,25.5,24.81999969482422,25.200000762939453,838716.0
+2022-12-29,25.200000762939453,25.649999618530273,25.049999237060547,25.299999237060547,812445.0
+2023-01-01,25.5,26.0,25.450000762939453,25.899999618530273,1115161.0
+2023-01-02,25.899999618530273,26.25,25.75,26.100000381469727,995147.0
+2023-01-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
+2023-01-04,26.700000762939453,27.0,25.850000381469727,25.850000381469727,1185184.0
+2023-01-05,25.799999237060547,26.100000381469727,25.700000762939453,25.850000381469727,659447.0
+2023-01-08,26.0,26.200000762939453,25.899999618530273,26.200000762939453,709966.0
+2023-01-09,26.299999237060547,26.350000381469727,26.049999237060547,26.299999237060547,1173748.0
+2023-01-10,26.25,26.649999618530273,26.100000381469727,26.299999237060547,1414797.0
+2023-01-11,26.5,26.899999618530273,26.350000381469727,26.450000762939453,2542013.0
+2023-01-12,26.649999618530273,26.75,26.399999618530273,26.399999618530273,1755780.0
+2023-01-15,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2023-01-16,25.899999618530273,26.100000381469727,25.549999237060547,25.950000762939453,735021.0
+2023-01-17,25.850000381469727,25.899999618530273,25.399999618530273,25.75,828619.0
+2023-01-18,25.850000381469727,25.899999618530273,25.399999618530273,25.75,828619.0
+2023-01-19,26.799999237060547,27.0,26.450000762939453,26.549999237060547,1508016.0
+2023-01-22,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
+2023-01-23,27.399999618530273,27.549999237060547,27.049999237060547,27.149999618530273,946728.0
+2023-01-24,27.200000762939453,27.549999237060547,26.899999618530273,27.25,1514366.0
+2023-01-25,27.25,27.450000762939453,27.100000381469727,27.149999618530273,786614.0
+2023-01-26,27.200000762939453,27.200000762939453,26.850000381469727,26.899999618530273,824094.0
+2023-01-29,27.100000381469727,27.100000381469727,26.600000381469727,26.899999618530273,689424.0
+2023-01-30,26.799999237060547,26.899999618530273,26.450000762939453,26.450000762939453,963391.0
+2023-01-31,26.399999618530273,26.450000762939453,25.899999618530273,25.950000762939453,1026958.0
+2023-02-01,25.700000762939453,26.149999618530273,25.600000381469727,25.899999618530273,600331.0
+2023-02-02,25.799999237060547,26.100000381469727,25.549999237060547,25.649999618530273,421665.0
+2023-02-05,25.5,25.5,24.84000015258789,24.860000610351562,1030817.0
+2023-02-06,24.899999618530273,25.350000381469727,24.860000610351562,25.350000381469727,702848.0
+2023-02-07,25.450000762939453,25.450000762939453,24.940000534057617,25.049999237060547,476878.0
+2023-02-08,25.100000381469727,25.299999237060547,24.959999084472656,25.299999237060547,471357.0
+2023-02-09,25.25,25.25,24.940000534057617,25.0,422172.0
+2023-02-12,25.0,25.0,25.0,25.0,0.0
+2023-02-13,24.84000015258789,25.0,24.84000015258789,25.0,368538.0
+2023-02-14,24.979999542236328,25.350000381469727,24.8799991607666,25.100000381469727,621887.0
+2023-02-15,25.049999237060547,25.149999618530273,24.940000534057617,25.149999618530273,389526.0
+2023-02-16,25.149999618530273,25.25,24.979999542236328,25.0,383177.0
+2023-02-19,25.0,25.100000381469727,24.920000076293945,24.940000534057617,258622.0
+2023-02-20,24.959999084472656,25.200000762939453,24.81999969482422,24.81999969482422,343113.0
+2023-02-21,24.799999237060547,24.940000534057617,24.68000030517578,24.700000762939453,252696.0
+2023-02-23,24.719999313354492,24.8799991607666,24.520000457763672,24.8799991607666,283496.0
+2023-02-26,24.8799991607666,24.8799991607666,24.5,24.5,301840.0
+2023-02-27,24.579999923706055,24.799999237060547,24.459999084472656,24.579999923706055,353979.0
+2023-02-28,24.600000381469727,24.940000534057617,24.5,24.8799991607666,478987.0
+2023-03-01,24.860000610351562,24.860000610351562,24.440000534057617,24.459999084472656,2851.0
+2023-03-02,24.440000534057617,24.739999771118164,24.440000534057617,24.739999771118164,5000.0
+2023-03-05,24.739999771118164,24.81999969482422,24.440000534057617,24.5,1000.0
+2023-03-06,24.5,24.5,24.5,24.5,0.0
+2023-03-07,24.5,24.5,24.5,24.5,0.0
+2023-03-08,23.8799991607666,23.8799991607666,23.579999923706055,23.6200008392334,925.0
+2023-03-09,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0
+2023-03-12,24.040000915527344,24.100000381469727,23.8799991607666,24.100000381469727,1880.0
+2023-03-13,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
+2023-03-14,24.1200008392334,24.15999984741211,23.899999618530273,23.940000534057617,773.0
+2023-03-15,24.18000030517578,24.280000686645508,23.799999237060547,23.799999237060547,1412.0
+2023-03-16,23.799999237060547,23.979999542236328,23.559999465942383,23.6200008392334,1004.0
+2023-03-19,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0
+2023-03-20,23.860000610351562,23.860000610351562,23.68000030517578,23.739999771118164,8722.0
+2023-03-21,23.799999237060547,23.899999618530273,23.760000228881836,23.799999237060547,1000.0
+2023-03-22,23.739999771118164,24.020000457763672,23.700000762939453,23.700000762939453,1000.0
+2023-03-23,23.700000762939453,23.760000228881836,23.5,23.65999984741211,2000.0
+2023-03-26,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2023-03-27,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2023-03-28,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2023-03-29,24.34000015258789,24.540000915527344,24.200000762939453,24.420000076293945,1481.0
+2023-03-30,24.600000381469727,24.700000762939453,24.3799991607666,24.440000534057617,800.0
+2023-04-02,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0
+2023-04-03,24.959999084472656,25.399999618530273,24.799999237060547,25.149999618530273,1999.0
+2023-04-04,25.25,25.399999618530273,25.0,25.350000381469727,1340.0
+2023-04-05,25.350000381469727,25.450000762939453,25.049999237060547,25.350000381469727,1000.0
+2023-04-06,25.25,25.350000381469727,24.899999618530273,24.899999618530273,1705.0
+2023-04-09,24.920000076293945,25.149999618530273,24.860000610351562,24.959999084472656,897.0
+2023-04-10,24.959999084472656,25.049999237060547,24.600000381469727,24.81999969482422,2000.0
+2023-04-11,24.739999771118164,24.739999771118164,24.600000381469727,24.65999984741211,22000.0
+2023-04-12,24.600000381469727,24.799999237060547,24.600000381469727,24.760000228881836,2233.0
+2023-04-13,24.799999237060547,24.84000015258789,24.65999984741211,24.799999237060547,1366.0
+2023-04-16,24.81999969482422,25.0,24.760000228881836,24.899999618530273,5000.0
+2023-04-17,24.899999618530273,24.920000076293945,24.639999389648438,24.68000030517578,874.0
+2023-04-25,24.780000686645508,24.860000610351562,24.540000915527344,24.559999465942383,1000.0
+2023-04-26,24.559999465942383,24.760000228881836,24.559999465942383,24.639999389648438,1000.0
+2023-04-27,24.739999771118164,25.149999618530273,24.68000030517578,25.0,1000.0
+2023-04-30,25.0,25.0,25.0,25.0,0.0
+2023-05-01,25.0,25.0,25.0,25.0,0.0
+2023-05-02,26.049999237060547,26.049999237060547,25.549999237060547,25.649999618530273,1481.0
+2023-05-03,25.5,25.549999237060547,25.100000381469727,25.25,1004.0
+2023-05-04,25.049999237060547,25.5,24.920000076293945,25.299999237060547,1000.0
+2023-05-07,25.399999618530273,26.200000762939453,25.399999618530273,25.799999237060547,596.0
+2023-05-08,26.0,26.0,25.450000762939453,25.5,1275.0
+2023-05-09,25.600000381469727,25.700000762939453,25.100000381469727,25.100000381469727,999.0
+2023-05-10,25.049999237060547,25.299999237060547,24.799999237060547,25.0,5000.0
+2023-05-11,25.0,25.5,24.959999084472656,25.299999237060547,1000.0
+2023-05-14,25.5,25.649999618530273,25.25,25.299999237060547,9093.0
+2023-05-15,25.25,25.399999618530273,25.100000381469727,25.100000381469727,1734.0
+2023-05-16,25.049999237060547,25.5,25.0,25.149999618530273,792.0
+2023-05-17,25.149999618530273,25.350000381469727,24.860000610351562,25.0,2000.0
+2023-05-18,24.899999618530273,25.600000381469727,24.899999618530273,25.299999237060547,1503.0
+2023-05-21,25.100000381469727,25.299999237060547,24.760000228881836,24.760000228881836,1000.0
+2023-05-22,24.81999969482422,25.100000381469727,24.6200008392334,25.049999237060547,606.0
+2023-05-23,25.049999237060547,25.299999237060547,24.8799991607666,24.940000534057617,688.0
+2023-05-24,25.0,25.299999237060547,24.940000534057617,25.149999618530273,889.0
+2023-05-25,25.149999618530273,25.25,24.979999542236328,25.200000762939453,1000.0
+2023-05-28,25.299999237060547,26.200000762939453,25.299999237060547,26.049999237060547,2000.0
+2023-05-29,26.299999237060547,26.5,26.0,26.399999618530273,2175.0
+2023-05-30,26.5,26.5,25.75,25.850000381469727,1000.0
+2023-05-31,25.75,25.75,25.200000762939453,25.450000762939453,1500.0
+2023-06-01,25.450000762939453,25.649999618530273,25.049999237060547,25.399999618530273,1500.0
+2023-06-04,25.75,25.899999618530273,25.5,25.850000381469727,2930.0
+2023-06-05,25.850000381469727,26.049999237060547,25.600000381469727,25.600000381469727,1360.0
+2023-06-06,25.600000381469727,25.600000381469727,25.350000381469727,25.399999618530273,1222.0
+2023-06-07,25.450000762939453,25.700000762939453,25.299999237060547,25.399999618530273,3000.0
+2023-06-08,25.450000762939453,25.649999618530273,25.049999237060547,25.399999618530273,2194.0
+2023-06-11,25.399999618530273,25.600000381469727,25.399999618530273,25.549999237060547,976.0
+2023-06-12,25.549999237060547,26.299999237060547,25.450000762939453,26.25,933.0
+2023-06-13,26.200000762939453,26.200000762939453,25.700000762939453,25.75,587.0
+2023-06-14,25.799999237060547,25.950000762939453,25.649999618530273,25.799999237060547,720.0
+2023-06-15,25.75,25.799999237060547,25.5,25.549999237060547,937.0
+2023-06-18,25.649999618530273,25.850000381469727,25.5,25.600000381469727,1400.0
+2023-06-19,26.0,26.0,25.350000381469727,25.399999618530273,1043882.0
+2023-06-20,25.299999237060547,25.600000381469727,25.149999618530273,25.399999618530273,593143.0
+2023-06-21,25.350000381469727,25.5,25.299999237060547,25.399999618530273,453363.0
+2023-06-22,25.350000381469727,25.450000762939453,25.149999618530273,25.25,518014.0
+2023-07-02,25.350000381469727,25.850000381469727,25.299999237060547,25.75,1048646.0
+2023-07-03,25.850000381469727,25.950000762939453,25.5,25.600000381469727,997897.0
+2023-07-04,25.649999618530273,25.75,25.450000762939453,25.600000381469727,722769.0
+2023-07-05,25.600000381469727,25.700000762939453,25.5,25.549999237060547,678602.0
+2023-07-06,25.5,25.75,25.5,25.75,632205.0
+2023-07-09,25.899999618530273,26.649999618530273,25.75,26.350000381469727,3342715.0
+2023-07-10,26.5,26.649999618530273,26.299999237060547,26.5,1767963.0
+2023-07-11,26.549999237060547,26.549999237060547,25.799999237060547,26.0,1559851.0
+2023-07-12,26.0,26.299999237060547,25.700000762939453,26.299999237060547,1329455.0
+2023-07-13,26.350000381469727,26.399999618530273,25.950000762939453,26.0,794878.0
+2023-07-16,25.950000762939453,26.100000381469727,25.649999618530273,25.850000381469727,621348.0
+2023-07-17,25.75,25.899999618530273,25.5,25.899999618530273,770534.0
+2023-07-18,26.0,26.0,25.399999618530273,25.549999237060547,938806.0
+2023-07-19,25.5,25.5,25.200000762939453,25.299999237060547,395593.0
+2023-07-20,25.299999237060547,25.299999237060547,24.739999771118164,25.149999618530273,516936.0
+2023-07-23,25.100000381469727,25.399999618530273,24.8799991607666,24.979999542236328,217591.0
+2023-07-24,24.979999542236328,25.25,24.940000534057617,25.049999237060547,242120.0
+2023-07-25,25.049999237060547,25.25,24.780000686645508,24.799999237060547,559432.0
+2023-07-26,24.760000228881836,25.25,24.760000228881836,25.149999618530273,794675.0
+2023-07-27,25.200000762939453,25.200000762939453,24.8799991607666,24.899999618530273,426814.0
+2023-07-30,24.920000076293945,25.0,24.760000228881836,24.780000686645508,332069.0
+2023-07-31,24.700000762939453,24.799999237060547,24.299999237060547,24.479999542236328,931948.0
+2023-08-01,24.479999542236328,24.600000381469727,24.200000762939453,24.200000762939453,584827.0
+2023-08-02,24.200000762939453,24.280000686645508,24.100000381469727,24.200000762939453,489636.0
+2023-08-03,24.100000381469727,24.3799991607666,24.040000915527344,24.15999984741211,553370.0
+2023-08-06,24.200000762939453,24.200000762939453,23.700000762939453,23.799999237060547,704439.0
+2023-08-07,23.739999771118164,23.799999237060547,22.65999984741211,22.760000228881836,1235775.0
+2023-08-08,22.760000228881836,23.260000228881836,22.739999771118164,23.059999465942383,1436167.0
+2023-08-09,23.200000762939453,23.200000762939453,22.6200008392334,22.979999542236328,886514.0
+2023-08-10,22.979999542236328,23.479999542236328,22.899999618530273,23.479999542236328,998535.0
+2023-08-13,23.5,23.65999984741211,23.399999618530273,23.520000457763672,717923.0
+2023-08-14,23.540000915527344,23.540000915527344,23.15999984741211,23.219999313354492,601995.0
+2023-08-15,23.219999313354492,23.219999313354492,22.760000228881836,22.799999237060547,706685.0
+2023-08-16,22.739999771118164,22.979999542236328,22.700000762939453,22.940000534057617,628385.0
+2023-08-17,22.940000534057617,22.959999084472656,22.81999969482422,22.8799991607666,327079.0
+2023-08-20,22.940000534057617,23.059999465942383,22.81999969482422,23.020000457763672,529975.0
+2023-08-21,23.059999465942383,23.100000381469727,22.540000915527344,22.579999923706055,813209.0
+2023-08-22,22.520000457763672,22.600000381469727,22.420000076293945,22.440000534057617,452120.0
+2023-08-23,22.459999084472656,22.65999984741211,22.31999969482422,22.31999969482422,686509.0
+2023-08-24,22.399999618530273,22.5,22.34000015258789,22.399999618530273,542318.0
+2023-08-27,22.479999542236328,22.559999465942383,22.360000610351562,22.420000076293945,390893.0
+2023-08-28,22.479999542236328,22.540000915527344,22.360000610351562,22.3799991607666,354909.0
+2023-08-29,22.420000076293945,22.459999084472656,22.139999389648438,22.18000030517578,531330.0
+2023-08-30,22.200000762939453,22.6200008392334,22.200000762939453,22.559999465942383,695786.0
+2023-08-31,22.5,22.899999618530273,22.399999618530273,22.899999618530273,1281046.0
+2023-09-03,23.0,23.420000076293945,23.0,23.360000610351562,1762821.0
+2023-09-04,23.299999237060547,23.34000015258789,23.059999465942383,23.200000762939453,776592.0
+2023-09-05,23.559999465942383,23.8799991607666,23.139999389648438,23.219999313354492,1697943.0
+2023-09-06,23.31999969482422,23.31999969482422,22.799999237060547,22.920000076293945,663347.0
+2023-09-07,23.0,23.540000915527344,23.0,23.219999313354492,726126.0
+2023-09-10,23.219999313354492,23.219999313354492,23.219999313354492,23.219999313354492,0.0
+2023-09-11,23.31999969482422,24.100000381469727,23.299999237060547,24.040000915527344,1224646.0
+2023-09-12,24.399999618530273,24.719999313354492,23.920000076293945,24.059999465942383,1901148.0
+2023-09-13,24.079999923706055,24.360000610351562,23.979999542236328,24.040000915527344,390961.0
+2023-09-14,24.059999465942383,24.18000030517578,23.780000686645508,23.8799991607666,201506.0
+2023-09-17,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0.0
+2023-09-18,23.799999237060547,23.799999237060547,22.860000610351562,23.079999923706055,610346.0
+2023-09-19,23.079999923706055,23.200000762939453,22.899999618530273,23.079999923706055,217499.0
+2023-09-20,23.040000915527344,23.15999984741211,22.959999084472656,23.059999465942383,156966.0
+2023-09-21,23.1200008392334,23.1200008392334,22.799999237060547,22.84000015258789,221581.0
+2023-09-25,22.940000534057617,22.940000534057617,22.5,22.559999465942383,280512.0
+2023-09-26,22.600000381469727,22.6200008392334,22.219999313354492,22.360000610351562,330587.0
+2023-09-27,22.360000610351562,22.84000015258789,22.360000610351562,22.799999237060547,257016.0
+2023-09-28,22.799999237060547,22.860000610351562,22.68000030517578,22.700000762939453,162164.0
+2023-10-01,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
+2023-10-02,22.440000534057617,22.540000915527344,22.239999771118164,22.299999237060547,207629.0
+2023-10-03,22.440000534057617,22.440000534057617,22.100000381469727,22.15999984741211,181599.0
+2023-10-04,22.139999389648438,22.239999771118164,21.68000030517578,21.860000610351562,236270.0
+2023-10-05,21.860000610351562,21.860000610351562,21.6200008392334,21.68000030517578,275494.0
+2023-10-08,21.600000381469727,21.65999984741211,20.739999771118164,20.799999237060547,468854.0
+2023-10-09,20.81999969482422,21.139999389648438,20.81999969482422,21.059999465942383,358690.0
+2023-10-10,21.079999923706055,21.299999237060547,20.739999771118164,20.760000228881836,182676.0
+2023-10-11,20.760000228881836,20.81999969482422,19.920000076293945,20.040000915527344,432443.0
+2023-10-12,20.040000915527344,20.579999923706055,19.899999618530273,20.579999923706055,269655.0
+2023-10-15,20.600000381469727,20.600000381469727,20.100000381469727,20.15999984741211,137711.0
+2023-10-16,20.200000762939453,20.31999969482422,20.079999923706055,20.239999771118164,194368.0
+2023-10-17,20.260000228881836,20.459999084472656,20.260000228881836,20.420000076293945,272399.0
+2023-10-18,20.399999618530273,20.420000076293945,19.700000762939453,19.719999313354492,802289.0
+2023-10-19,19.719999313354492,19.719999313354492,19.399999618530273,19.440000534057617,364239.0
+2023-10-22,19.399999618530273,19.440000534057617,18.959999084472656,19.0,595407.0
+2023-10-23,19.020000457763672,19.1200008392334,18.479999542236328,18.479999542236328,365960.0
+2023-10-24,18.479999542236328,18.559999465942383,18.15999984741211,18.34000015258789,325784.0
+2023-10-25,18.299999237060547,18.600000381469727,18.239999771118164,18.479999542236328,358129.0
+2023-10-26,19.219999313354492,19.219999313354492,18.280000686645508,18.299999237060547,349413.0
+2023-10-29,18.31999969482422,18.31999969482422,18.059999465942383,18.15999984741211,242750.0
+2023-10-30,18.200000762939453,18.34000015258789,18.020000457763672,18.260000228881836,190765.0
+2023-10-31,18.31999969482422,18.65999984741211,18.18000030517578,18.5,356980.0
+2023-11-01,18.520000457763672,18.520000457763672,18.280000686645508,18.399999618530273,149087.0
+2023-11-02,18.299999237060547,18.899999618530273,18.299999237060547,18.760000228881836,299430.0
+2023-11-05,18.81999969482422,19.1200008392334,18.799999237060547,19.100000381469727,257416.0
+2023-11-06,19.18000030517578,19.299999237060547,18.81999969482422,18.8799991607666,255486.0
+2023-11-07,18.799999237060547,18.799999237060547,18.479999542236328,18.600000381469727,231380.0
+2023-11-08,18.600000381469727,18.719999313354492,18.5,18.719999313354492,121762.0
+2023-11-09,18.719999313354492,18.719999313354492,18.360000610351562,18.639999389648438,164370.0
+2023-11-12,18.459999084472656,18.459999084472656,18.200000762939453,18.219999313354492,186561.0
+2023-11-13,18.299999237060547,18.780000686645508,18.219999313354492,18.520000457763672,435622.0
+2023-11-14,18.459999084472656,18.940000534057617,18.459999084472656,18.860000610351562,325043.0
+2023-11-15,18.8799991607666,19.18000030517578,18.700000762939453,19.18000030517578,319919.0
+2023-11-16,19.200000762939453,19.559999465942383,19.1200008392334,19.5,420181.0
+2023-11-19,19.520000457763672,19.600000381469727,19.399999618530273,19.479999542236328,214705.0
+2023-11-20,19.459999084472656,19.639999389648438,19.399999618530273,19.479999542236328,175913.0
+2023-11-21,19.520000457763672,19.540000915527344,19.299999237060547,19.540000915527344,217294.0
+2023-11-22,19.540000915527344,19.540000915527344,19.040000915527344,19.15999984741211,296697.0
+2023-11-23,19.540000915527344,19.540000915527344,19.040000915527344,19.15999984741211,296697.0
+2023-11-26,19.020000457763672,19.15999984741211,18.959999084472656,19.020000457763672,238715.0
+2023-11-27,19.020000457763672,19.479999542236328,19.020000457763672,19.360000610351562,519088.0
+2023-11-28,19.420000076293945,19.579999923706055,19.18000030517578,19.3799991607666,386622.0
+2023-11-29,19.399999618530273,19.65999984741211,19.260000228881836,19.639999389648438,386193.0
+2023-11-30,19.65999984741211,19.700000762939453,19.420000076293945,19.579999923706055,282899.0
+2023-12-03,19.65999984741211,19.979999542236328,19.600000381469727,19.899999618530273,535836.0
+2023-12-04,19.920000076293945,19.940000534057617,19.600000381469727,19.6200008392334,466138.0
+2023-12-05,19.639999389648438,19.760000228881836,19.5,19.559999465942383,213680.0
+2023-12-06,19.559999465942383,19.639999389648438,19.399999618530273,19.540000915527344,340707.0
+2023-12-07,19.5,19.68000030517578,19.479999542236328,19.639999389648438,411570.0
+2023-12-10,19.700000762939453,20.079999923706055,19.65999984741211,20.020000457763672,778291.0
+2023-12-11,20.100000381469727,20.139999389648438,19.81999969482422,19.899999618530273,408731.0
+2023-12-12,19.920000076293945,19.959999084472656,19.6200008392334,19.65999984741211,276037.0
+2023-12-13,19.68000030517578,19.780000686645508,19.540000915527344,19.579999923706055,235918.0
+2023-12-14,19.6200008392334,19.780000686645508,19.579999923706055,19.780000686645508,319444.0
+2023-12-17,19.780000686645508,19.979999542236328,19.719999313354492,19.719999313354492,368382.0
+2023-12-18,19.739999771118164,20.1200008392334,19.700000762939453,19.940000534057617,748400.0
+2023-12-19,19.940000534057617,20.100000381469727,19.65999984741211,19.719999313354492,739582.0
+2023-12-20,19.739999771118164,20.1200008392334,19.65999984741211,19.920000076293945,1027736.0
+2023-12-21,19.899999618530273,20.079999923706055,19.700000762939453,19.959999084472656,1069773.0
+2023-12-24,20.0,20.020000457763672,19.8799991607666,19.940000534057617,435056.0
+2023-12-25,20.0,20.34000015258789,19.8799991607666,20.100000381469727,1051697.0
+2023-12-26,20.31999969482422,20.31999969482422,20.079999923706055,20.15999984741211,477845.0
+2023-12-27,20.200000762939453,20.260000228881836,19.940000534057617,20.020000457763672,495667.0
+2023-12-28,20.020000457763672,20.219999313354492,19.959999084472656,20.100000381469727,697464.0
+2023-12-31,20.15999984741211,20.280000686645508,20.139999389648438,20.200000762939453,408837.0
+2024-01-01,20.18000030517578,20.34000015258789,20.1200008392334,20.299999237060547,677002.0
+2024-01-02,20.299999237060547,20.760000228881836,20.260000228881836,20.6200008392334,1062468.0
+2024-01-03,20.639999389648438,20.979999542236328,20.5,20.5,1586794.0
+2024-01-04,20.31999969482422,20.399999618530273,19.979999542236328,20.079999923706055,1739788.0
+2024-01-07,20.1200008392334,20.139999389648438,19.84000015258789,19.84000015258789,1104238.0
+2024-01-08,19.860000610351562,19.899999618530273,19.559999465942383,19.65999984741211,712883.0
+2024-01-09,19.68000030517578,19.84000015258789,19.6200008392334,19.81999969482422,252075.0
+2024-01-10,19.84000015258789,19.860000610351562,19.6200008392334,19.739999771118164,270318.0
+2024-01-11,19.739999771118164,19.739999771118164,19.399999618530273,19.479999542236328,367029.0
+2024-01-14,19.440000534057617,19.440000534057617,19.020000457763672,19.079999923706055,378882.0
+2024-01-15,19.040000915527344,19.15999984741211,19.040000915527344,19.079999923706055,291112.0
+2024-01-16,19.059999465942383,19.079999923706055,18.639999389648438,18.860000610351562,709687.0
+2024-01-17,18.899999618530273,19.15999984741211,18.700000762939453,18.719999313354492,572970.0
+2024-01-18,18.700000762939453,18.719999313354492,18.100000381469727,18.65999984741211,421027.0
+2024-01-21,18.65999984741211,18.860000610351562,18.600000381469727,18.81999969482422,210232.0
+2024-01-22,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2024-01-23,18.8799991607666,19.0,18.639999389648438,18.68000030517578,232428.0
+2024-01-24,18.68000030517578,18.979999542236328,18.6200008392334,18.920000076293945,169705.0
+2024-01-25,18.920000076293945,19.18000030517578,18.860000610351562,19.100000381469727,402587.0
+2024-01-28,19.18000030517578,19.399999618530273,19.100000381469727,19.239999771118164,298383.0
+2024-01-29,19.239999771118164,19.399999618530273,19.139999389648438,19.139999389648438,336421.0
+2024-01-30,19.139999389648438,19.139999389648438,18.420000076293945,18.459999084472656,443455.0
+2024-01-31,18.479999542236328,18.799999237060547,18.299999237060547,18.559999465942383,250390.0
+2024-02-01,18.5,18.520000457763672,18.34000015258789,18.520000457763672,151136.0
+2024-02-04,18.5,18.6200008392334,18.459999084472656,18.559999465942383,183199.0
+2024-02-05,18.559999465942383,18.65999984741211,18.459999084472656,18.520000457763672,238157.0
+2024-02-06,18.540000915527344,18.559999465942383,18.31999969482422,18.399999618530273,288672.0
+2024-02-07,18.399999618530273,18.579999923706055,18.34000015258789,18.520000457763672,293358.0
+2024-02-08,18.399999618530273,18.579999923706055,18.34000015258789,18.520000457763672,293358.0
+2024-02-11,18.3799991607666,18.639999389648438,18.31999969482422,18.579999923706055,509559.0
+2024-02-12,18.780000686645508,18.780000686645508,18.479999542236328,18.600000381469727,394498.0
+2024-02-13,18.600000381469727,19.100000381469727,18.399999618530273,19.059999465942383,784452.0
+2024-02-14,18.799999237060547,18.799999237060547,17.719999313354492,17.760000228881836,3399165.0
+2024-02-15,17.760000228881836,17.959999084472656,17.760000228881836,17.780000686645508,1186710.0
+2024-02-18,17.799999237060547,17.81999969482422,17.459999084472656,17.559999465942383,1882297.0
+2024-02-19,17.579999923706055,17.600000381469727,17.479999542236328,17.5,1083899.0
+2024-02-20,17.559999465942383,17.600000381469727,17.299999237060547,17.34000015258789,1064313.0
+2024-02-21,17.3799991607666,17.3799991607666,17.100000381469727,17.15999984741211,1272570.0
+2024-02-25,17.15999984741211,17.34000015258789,17.15999984741211,17.239999771118164,570663.0
+2024-02-26,17.3799991607666,17.3799991607666,17.079999923706055,17.1200008392334,484807.0
+2024-02-27,17.1200008392334,17.34000015258789,17.100000381469727,17.15999984741211,788100.0
+2024-02-28,17.18000030517578,17.520000457763672,17.1200008392334,17.459999084472656,652075.0
+2024-02-29,17.540000915527344,17.540000915527344,17.18000030517578,17.3799991607666,733559.0
+2024-03-03,17.399999618530273,17.399999618530273,17.139999389648438,17.18000030517578,619935.0
+2024-03-04,17.18000030517578,17.239999771118164,16.959999084472656,17.18000030517578,685887.0
+2024-03-05,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
+2024-03-06,17.1200008392334,17.260000228881836,17.040000915527344,17.18000030517578,818820.0
+2024-03-07,17.219999313354492,17.260000228881836,17.1200008392334,17.18000030517578,625670.0
+2024-03-10,17.18000030517578,17.3799991607666,17.1200008392334,17.280000686645508,628902.0
+2024-03-11,17.280000686645508,17.459999084472656,17.219999313354492,17.3799991607666,670551.0
+2024-03-12,17.420000076293945,17.5,17.299999237060547,17.459999084472656,501751.0
+2024-03-13,17.479999542236328,17.68000030517578,17.440000534057617,17.459999084472656,866888.0
+2024-03-14,17.5,17.540000915527344,17.360000610351562,17.459999084472656,396596.0
+2024-03-17,17.459999084472656,17.6200008392334,17.440000534057617,17.479999542236328,900127.0
+2024-03-18,17.31999969482422,17.31999969482422,17.0,17.200000762939453,1082293.0
+2024-03-19,17.200000762939453,17.280000686645508,17.040000915527344,17.200000762939453,616313.0
+2024-03-20,17.200000762939453,17.600000381469727,17.200000762939453,17.540000915527344,973406.0
+2024-03-21,17.65999984741211,18.219999313354492,17.239999771118164,17.34000015258789,2198037.0
+2024-03-24,17.34000015258789,17.399999618530273,17.200000762939453,17.299999237060547,313590.0
+2024-03-25,17.299999237060547,17.299999237060547,17.18000030517578,17.18000030517578,355699.0
+2024-03-26,17.200000762939453,17.239999771118164,16.920000076293945,16.940000534057617,543142.0
+2024-03-27,16.920000076293945,17.079999923706055,16.899999618530273,16.979999542236328,497899.0
+2024-03-28,17.020000457763672,17.020000457763672,16.540000915527344,16.68000030517578,492740.0
+2024-03-31,16.68000030517578,17.200000762939453,16.6200008392334,16.920000076293945,693178.0
+2024-04-01,16.940000534057617,17.100000381469727,16.799999237060547,16.84000015258789,348605.0
+2024-04-02,16.860000610351562,17.5,16.799999237060547,17.399999618530273,1232846.0
+2024-04-03,17.520000457763672,17.860000610351562,17.31999969482422,17.84000015258789,1237974.0
+2024-04-04,17.8799991607666,17.8799991607666,17.5,17.520000457763672,580651.0
+2024-04-14,,,,,
+2024-04-15,17.440000534057617,17.739999771118164,17.3799991607666,17.600000381469727,497073.0
+2024-04-16,17.600000381469727,17.65999984741211,17.219999313354492,17.5,436047.0
+2024-04-17,17.280000686645508,17.3799991607666,17.1200008392334,17.34000015258789,529943.0
+2024-04-18,17.31999969482422,17.559999465942383,17.18000030517578,17.3799991607666,353320.0
+2024-04-21,17.299999237060547,17.5,17.299999237060547,17.399999618530273,210126.0
+2024-04-22,17.420000076293945,17.5,17.059999465942383,17.100000381469727,459337.0
+2024-04-23,17.139999389648438,17.15999984741211,16.780000686645508,16.799999237060547,439902.0
+2024-04-24,16.81999969482422,16.979999542236328,16.479999542236328,16.559999465942383,415001.0
+2024-04-25,16.600000381469727,16.68000030517578,16.360000610351562,16.440000534057617,387469.0
+2024-04-28,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0
+2024-04-29,16.399999618530273,16.8799991607666,16.399999618530273,16.8799991607666,395200.0
+2024-04-30,16.979999542236328,16.979999542236328,16.719999313354492,16.899999618530273,235261.0
+2024-05-01,16.899999618530273,17.040000915527344,16.799999237060547,16.8799991607666,280590.0
+2024-05-02,16.8799991607666,16.899999618530273,16.600000381469727,16.6200008392334,235087.0
+2024-05-05,16.68000030517578,16.719999313354492,16.420000076293945,16.520000457763672,240634.0
+2024-05-06,16.600000381469727,16.639999389648438,16.360000610351562,16.3799991607666,245207.0
+2024-05-07,16.420000076293945,16.420000076293945,16.239999771118164,16.280000686645508,241100.0
+2024-05-08,16.299999237060547,16.479999542236328,16.299999237060547,16.440000534057617,247819.0
+2024-05-09,16.600000381469727,16.6200008392334,16.280000686645508,16.399999618530273,292034.0
+2024-05-12,16.420000076293945,16.479999542236328,16.200000762939453,16.299999237060547,220230.0
+2024-05-13,16.31999969482422,16.34000015258789,16.200000762939453,16.299999237060547,96737.0
+2024-05-14,16.34000015258789,16.360000610351562,16.100000381469727,16.100000381469727,209776.0
+2024-05-15,16.139999389648438,16.219999313354492,16.0,16.020000457763672,209328.0
+2024-05-16,16.059999465942383,16.15999984741211,16.0,16.0,400088.0
+2024-05-19,16.0,16.0,16.0,16.0,0.0
+2024-05-20,15.84000015258789,16.5,15.84000015258789,16.459999084472656,892876.0
+2024-05-21,16.5,16.5,16.040000915527344,16.200000762939453,330869.0
+2024-05-22,16.200000762939453,16.31999969482422,16.020000457763672,16.239999771118164,114559.0
+2024-05-23,16.139999389648438,16.3799991607666,16.040000915527344,16.299999237060547,187160.0
+2024-05-26,16.299999237060547,16.299999237060547,16.040000915527344,16.100000381469727,165003.0
+2024-05-27,16.18000030517578,16.18000030517578,15.800000190734863,15.899999618530273,158286.0
+2024-05-28,15.9399995803833,15.960000038146973,15.539999961853027,15.65999984741211,414814.0
+2024-05-29,15.640000343322754,15.779999732971191,15.5,15.760000228881836,142508.0
+2024-05-30,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
+2024-06-02,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
+2024-06-03,15.260000228881836,15.579999923706055,15.239999771118164,15.579999923706055,184894.0
+2024-06-04,15.640000343322754,15.640000343322754,14.979999542236328,15.079999923706055,353231.0
+2024-06-05,15.119999885559082,15.119999885559082,14.399999618530273,14.520000457763672,673364.0
+2024-06-06,14.579999923706055,14.640000343322754,14.300000190734863,14.300000190734863,364322.0
+2024-06-09,14.399999618530273,14.640000343322754,14.300000190734863,14.600000381469727,244223.0
+2024-06-10,14.600000381469727,14.739999771118164,14.479999542236328,14.600000381469727,363520.0
+2024-06-11,14.600000381469727,14.760000228881836,14.5600004196167,14.739999771118164,337596.0
+2024-06-12,14.779999732971191,14.779999732971191,14.4399995803833,14.479999542236328,313509.0
+2024-06-13,14.4399995803833,14.479999542236328,14.239999771118164,14.260000228881836,326689.0
+2024-06-23,14.300000190734863,14.420000076293945,14.279999732971191,14.359999656677246,166040.0
+2024-06-24,14.359999656677246,14.380000114440918,14.079999923706055,14.260000228881836,205950.0
+2024-06-25,14.5,15.079999923706055,14.5,15.0,910097.0
+2024-06-26,15.079999923706055,15.100000381469727,14.760000228881836,14.979999542236328,386845.0
+2024-06-27,14.979999542236328,15.380000114440918,14.899999618530273,15.300000190734863,446997.0
+2024-06-30,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0
+2024-07-01,15.119999885559082,15.260000228881836,15.020000457763672,15.100000381469727,208394.0
+2024-07-02,15.119999885559082,15.239999771118164,15.0600004196167,15.220000267028809,264994.0
+2024-07-03,15.260000228881836,15.260000228881836,14.84000015258789,14.979999542236328,251004.0
+2024-07-04,14.979999542236328,14.979999542236328,14.800000190734863,14.960000038146973,236857.0
+2024-07-07,14.9399995803833,15.4399995803833,14.920000076293945,15.4399995803833,479937.0
+2024-07-08,15.4399995803833,15.5600004196167,15.199999809265137,15.380000114440918,320750.0
+2024-07-09,15.479999542236328,15.479999542236328,15.199999809265137,15.220000267028809,161134.0
+2024-07-10,15.220000267028809,15.4399995803833,15.220000267028809,15.359999656677246,230668.0
+2024-07-11,15.420000076293945,15.420000076293945,15.239999771118164,15.380000114440918,146639.0
+2024-07-14,15.34000015258789,15.880000114440918,15.319999694824219,15.800000190734863,800823.0
+2024-07-15,15.899999618530273,15.899999618530273,15.579999923706055,15.779999732971191,473288.0
+2024-07-16,15.779999732971191,15.779999732971191,15.579999923706055,15.640000343322754,258147.0
+2024-07-17,15.779999732971191,15.779999732971191,15.5600004196167,15.640000343322754,310861.0
+2024-07-18,15.65999984741211,15.739999771118164,15.579999923706055,15.640000343322754,226926.0
+2024-07-21,15.600000381469727,15.680000305175781,15.239999771118164,15.5600004196167,355093.0
+2024-07-22,15.539999961853027,15.640000343322754,15.319999694824219,15.34000015258789,305314.0
+2024-07-23,15.319999694824219,15.319999694824219,15.100000381469727,15.140000343322754,265639.0
+2024-07-24,15.100000381469727,15.180000305175781,15.020000457763672,15.079999923706055,203585.0
+2024-07-25,15.079999923706055,15.199999809265137,15.020000457763672,15.039999961853027,347531.0
+2024-07-28,15.079999923706055,15.279999732971191,15.0600004196167,15.199999809265137,210819.0
+2024-07-29,15.260000228881836,15.319999694824219,15.220000267028809,15.279999732971191,166000.0
+2024-07-30,15.239999771118164,15.239999771118164,15.140000343322754,15.199999809265137,216396.0
+2024-07-31,15.239999771118164,15.239999771118164,15.0600004196167,15.100000381469727,178142.0
+2024-08-01,15.100000381469727,15.319999694824219,15.100000381469727,15.15999984741211,243063.0
+2024-08-04,13.699999809265137,14.779999732971191,13.699999809265137,14.619999885559082,501055.0
+2024-08-05,14.34000015258789,14.399999618530273,13.899999618530273,14.199999809265137,606066.0
+2024-08-06,14.239999771118164,14.680000305175781,14.239999771118164,14.5600004196167,236597.0
+2024-08-07,14.600000381469727,14.899999618530273,14.600000381469727,14.859999656677246,240833.0
+2024-08-08,14.720000267028809,14.739999771118164,14.239999771118164,14.399999618530273,233979.0
+2024-08-11,14.420000076293945,14.539999961853027,14.399999618530273,14.420000076293945,121248.0
+2024-08-12,14.420000076293945,14.479999542236328,14.300000190734863,14.420000076293945,133183.0
+2024-08-13,14.34000015258789,14.859999656677246,14.300000190734863,14.859999656677246,319130.0
+2024-08-14,14.859999656677246,14.920000076293945,14.720000267028809,14.899999618530273,269880.0
+2024-08-15,14.800000190734863,15.140000343322754,14.800000190734863,14.9399995803833,358255.0
+2024-08-18,14.9399995803833,15.15999984741211,14.920000076293945,15.15999984741211,238378.0
+2024-08-19,15.140000343322754,15.319999694824219,15.0600004196167,15.300000190734863,513648.0
+2024-08-20,15.380000114440918,15.420000076293945,15.180000305175781,15.319999694824219,547822.0
+2024-08-21,15.34000015258789,15.4399995803833,15.260000228881836,15.399999618530273,552013.0
+2024-08-22,15.359999656677246,15.4399995803833,15.260000228881836,15.359999656677246,366566.0
+2024-08-25,15.420000076293945,15.5600004196167,15.399999618530273,15.5600004196167,349278.0
+2024-08-26,15.5,15.579999923706055,15.260000228881836,15.279999732971191,316578.0
+2024-08-27,15.279999732971191,15.420000076293945,15.180000305175781,15.300000190734863,271392.0
+2024-08-28,15.319999694824219,15.5,15.260000228881836,15.420000076293945,328448.0
+2024-08-29,15.460000038146973,15.5600004196167,15.380000114440918,15.479999542236328,212206.0
+2024-09-01,15.600000381469727,16.65999984741211,15.600000381469727,16.6200008392334,2079242.0
+2024-09-02,16.65999984741211,16.719999313354492,16.399999618530273,16.540000915527344,1082482.0
+2024-09-03,16.600000381469727,17.5,16.579999923706055,17.040000915527344,2967960.0
+2024-09-04,16.799999237060547,17.020000457763672,16.600000381469727,16.8799991607666,973665.0
+2024-09-05,16.799999237060547,16.8799991607666,16.5,16.639999389648438,767821.0
+2024-09-08,16.3799991607666,16.899999618530273,16.3799991607666,16.799999237060547,636228.0
+2024-09-09,16.81999969482422,16.84000015258789,16.579999923706055,16.65999984741211,211268.0
+2024-09-10,16.65999984741211,16.959999084472656,16.5,16.940000534057617,445864.0
+2024-09-11,16.979999542236328,16.979999542236328,16.579999923706055,16.780000686645508,350463.0
+2024-09-12,16.799999237060547,16.940000534057617,16.760000228881836,16.940000534057617,330930.0
+2024-09-15,16.979999542236328,17.3799991607666,16.81999969482422,17.15999984741211,440262.0
+2024-09-16,17.200000762939453,17.31999969482422,17.020000457763672,17.200000762939453,406469.0
+2024-09-17,17.0,17.059999465942383,16.719999313354492,16.799999237060547,477492.0
+2024-09-18,17.219999313354492,17.219999313354492,16.84000015258789,17.139999389648438,417151.0
+2024-09-19,17.139999389648438,17.139999389648438,16.559999465942383,16.940000534057617,1588908.0
+2024-09-22,16.920000076293945,16.920000076293945,16.739999771118164,16.780000686645508,184538.0
+2024-09-24,16.799999237060547,16.799999237060547,16.540000915527344,16.719999313354492,580532.0
+2024-09-25,16.760000228881836,16.860000610351562,16.700000762939453,16.799999237060547,332278.0
+2024-09-26,16.799999237060547,17.059999465942383,16.700000762939453,16.940000534057617,503259.0
+2024-09-29,16.940000534057617,17.100000381469727,16.8799991607666,16.899999618530273,368488.0
+2024-09-30,16.8799991607666,17.860000610351562,16.84000015258789,17.360000610351562,1769070.0
+2024-10-01,17.3799991607666,17.3799991607666,17.020000457763672,17.040000915527344,505072.0
+2024-10-02,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2024-10-03,16.559999465942383,16.81999969482422,16.15999984741211,16.34000015258789,403101.0
+2024-10-06,16.260000228881836,16.299999237060547,15.600000381469727,15.859999656677246,385201.0
+2024-10-07,15.739999771118164,16.0,15.699999809265137,15.960000038146973,244315.0
+2024-10-08,16.0,16.040000915527344,15.720000267028809,15.779999732971191,281581.0
+2024-10-09,15.760000228881836,15.880000114440918,15.520000457763672,15.619999885559082,210163.0
+2024-10-10,15.880000114440918,16.100000381469727,15.720000267028809,15.979999542236328,217273.0
+2024-10-13,16.020000457763672,16.219999313354492,16.020000457763672,16.079999923706055,197918.0
+2024-10-14,16.079999923706055,16.18000030517578,15.899999618530273,16.1200008392334,245140.0
+2024-10-15,16.1200008392334,16.440000534057617,15.960000038146973,16.360000610351562,309807.0
+2024-10-16,16.360000610351562,16.360000610351562,16.18000030517578,16.34000015258789,117398.0
+2024-10-17,16.34000015258789,16.360000610351562,16.139999389648438,16.15999984741211,334286.0
+2024-10-20,16.040000915527344,16.18000030517578,15.899999618530273,16.1200008392334,135253.0
+2024-10-21,16.1200008392334,16.860000610351562,16.1200008392334,16.739999771118164,687597.0
+2024-10-22,16.799999237060547,18.399999618530273,16.780000686645508,18.040000915527344,5300653.0
+2024-10-23,18.200000762939453,18.420000076293945,17.81999969482422,17.81999969482422,1350291.0
+2024-10-24,17.81999969482422,18.479999542236328,17.760000228881836,17.84000015258789,1707451.0
+2024-10-27,18.0,18.219999313354492,17.899999618530273,17.940000534057617,668219.0
+2024-10-28,18.059999465942383,18.239999771118164,17.920000076293945,18.139999389648438,829179.0
+2024-10-29,18.139999389648438,18.399999618530273,17.780000686645508,18.040000915527344,752949.0
+2024-10-30,18.040000915527344,18.239999771118164,17.799999237060547,17.81999969482422,357004.0
+2024-10-31,17.8799991607666,17.8799991607666,17.18000030517578,17.280000686645508,658588.0
+2024-11-03,17.280000686645508,18.15999984741211,17.18000030517578,17.8799991607666,1085200.0
+2024-11-04,17.899999618530273,18.239999771118164,17.81999969482422,18.0,1288478.0
+2024-11-05,18.040000915527344,18.260000228881836,17.799999237060547,17.84000015258789,650587.0
+2024-11-06,17.84000015258789,18.1200008392334,17.84000015258789,18.0,378612.0
+2024-11-07,18.0,18.020000457763672,17.760000228881836,17.979999542236328,263127.0
+2024-11-10,18.0,18.059999465942383,17.799999237060547,18.0,731425.0
+2024-11-11,17.719999313354492,18.079999923706055,17.239999771118164,18.0,442715.0
+2024-11-12,18.059999465942383,18.760000228881836,18.0,18.040000915527344,1351057.0
+2024-11-13,18.020000457763672,18.5,18.0,18.360000610351562,771419.0
+2024-11-14,18.360000610351562,18.84000015258789,18.200000762939453,18.600000381469727,1687251.0
+2024-11-17,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2024-11-18,18.719999313354492,18.719999313354492,18.100000381469727,18.399999618530273,398951.0
+2024-11-19,18.399999618530273,18.479999542236328,17.940000534057617,18.1200008392334,564222.0
+2024-11-20,18.059999465942383,18.18000030517578,17.920000076293945,18.079999923706055,266777.0
+2024-11-21,17.959999084472656,18.299999237060547,17.959999084472656,18.079999923706055,305670.0
+2024-11-24,18.100000381469727,18.360000610351562,18.100000381469727,18.260000228881836,263380.0
+2024-11-25,18.260000228881836,18.719999313354492,18.15999984741211,18.639999389648438,702999.0
+2024-11-26,18.700000762939453,18.700000762939453,18.239999771118164,18.31999969482422,260599.0
+2024-11-27,18.399999618530273,18.399999618530273,17.979999542236328,18.040000915527344,252843.0
+2024-11-28,18.0,18.15999984741211,17.81999969482422,17.959999084472656,285588.0
+2024-12-01,18.0,18.15999984741211,17.81999969482422,17.959999084472656,285588.0
+2024-12-02,18.15999984741211,18.15999984741211,17.81999969482422,18.040000915527344,160321.0
+2024-12-03,17.979999542236328,18.1200008392334,17.899999618530273,18.059999465942383,233012.0
+2024-12-04,18.31999969482422,19.100000381469727,18.31999969482422,18.479999542236328,1767154.0
+2024-12-05,18.479999542236328,18.639999389648438,18.280000686645508,18.520000457763672,427454.0
+2024-12-08,18.579999923706055,18.600000381469727,18.420000076293945,18.520000457763672,172497.0
+2024-12-09,18.3799991607666,18.739999771118164,18.3799991607666,18.65999984741211,226748.0
+2024-12-10,18.760000228881836,18.81999969482422,18.479999542236328,18.6200008392334,276806.0
+2024-12-11,18.6200008392334,18.6200008392334,18.280000686645508,18.360000610351562,177988.0
+2024-12-12,18.399999618530273,18.459999084472656,18.200000762939453,18.200000762939453,121676.0
+2024-12-15,18.200000762939453,18.360000610351562,18.040000915527344,18.200000762939453,192664.0
+2024-12-16,18.200000762939453,18.31999969482422,18.059999465942383,18.100000381469727,400821.0
+2024-12-17,18.0,18.540000915527344,17.979999542236328,18.399999618530273,440807.0
+2024-12-18,18.399999618530273,18.5,18.1200008392334,18.440000534057617,318099.0
+2024-12-19,18.200000762939453,18.520000457763672,18.15999984741211,18.5,155898.0
+2024-12-22,18.5,18.81999969482422,18.399999618530273,18.5,1898172.0
+2024-12-23,18.520000457763672,18.799999237060547,18.5,18.760000228881836,300839.0
+2024-12-24,18.799999237060547,18.940000534057617,18.420000076293945,18.68000030517578,392237.0
+2024-12-25,18.700000762939453,18.780000686645508,18.540000915527344,18.6200008392334,120781.0
+2024-12-26,18.639999389648438,18.639999389648438,18.3799991607666,18.459999084472656,74490.0
+2024-12-29,18.31999969482422,18.459999084472656,18.260000228881836,18.299999237060547,291500.0
+2024-12-30,18.399999618530273,18.540000915527344,18.200000762939453,18.459999084472656,159573.0
+2024-12-31,18.459999084472656,18.600000381469727,18.399999618530273,18.5,324653.0
+2025-01-01,18.5,18.559999465942383,18.360000610351562,18.5,134176.0
+2025-01-02,18.31999969482422,18.34000015258789,17.81999969482422,17.940000534057617,394673.0
+2025-01-05,17.8799991607666,17.979999542236328,17.700000762939453,17.81999969482422,257170.0
+2025-01-06,17.700000762939453,17.899999618530273,17.420000076293945,17.520000457763672,227460.0
+2025-01-07,17.440000534057617,17.5,17.0,17.059999465942383,1197096.0
+2025-01-08,17.280000686645508,17.280000686645508,16.639999389648438,16.780000686645508,931944.0
+2025-01-09,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2025-01-12,16.5,16.700000762939453,16.399999618530273,16.6200008392334,612668.0
+2025-01-13,16.65999984741211,17.059999465942383,16.600000381469727,17.0,526910.0
+2025-01-14,17.079999923706055,17.100000381469727,16.860000610351562,16.959999084472656,252724.0
+2025-01-15,16.920000076293945,17.079999923706055,16.84000015258789,16.8799991607666,404249.0
+2025-01-16,16.8799991607666,17.200000762939453,16.84000015258789,17.200000762939453,397274.0
+2025-01-19,17.239999771118164,17.260000228881836,17.059999465942383,17.200000762939453,236505.0
+2025-01-20,17.200000762939453,17.200000762939453,17.0,17.0,317030.0
+2025-01-21,17.0,17.059999465942383,16.700000762939453,17.020000457763672,469564.0
+2025-01-22,16.959999084472656,17.059999465942383,16.84000015258789,16.860000610351562,381940.0
+2025-01-23,16.860000610351562,16.940000534057617,16.81999969482422,16.920000076293945,168027.0
+2025-01-26,16.940000534057617,17.0,16.799999237060547,16.799999237060547,290820.0
+2025-01-27,16.739999771118164,16.860000610351562,16.65999984741211,16.719999313354492,366745.0
+2025-01-28,16.739999771118164,16.739999771118164,16.579999923706055,16.579999923706055,429164.0
+2025-01-29,16.65999984741211,16.65999984741211,16.399999618530273,16.459999084472656,267384.0
+2025-01-30,16.5,16.600000381469727,16.3799991607666,16.559999465942383,275320.0
+2025-02-02,16.559999465942383,16.81999969482422,16.540000915527344,16.639999389648438,372697.0
+2025-02-03,16.65999984741211,16.68000030517578,16.3799991607666,16.399999618530273,272745.0
+2025-02-04,16.440000534057617,16.540000915527344,16.3799991607666,16.5,229761.0
+2025-02-05,16.520000457763672,16.639999389648438,16.440000534057617,16.479999542236328,300254.0
+2025-02-06,16.479999542236328,16.479999542236328,16.399999618530273,16.420000076293945,181489.0
+2025-02-09,16.440000534057617,16.479999542236328,16.239999771118164,16.280000686645508,322943.0
+2025-02-10,16.280000686645508,16.299999237060547,16.079999923706055,16.15999984741211,375135.0
+2025-02-11,16.15999984741211,16.260000228881836,16.0,16.219999313354492,192744.0
+2025-02-12,16.239999771118164,16.239999771118164,16.0,16.040000915527344,171595.0
+2025-02-13,16.100000381469727,16.100000381469727,15.9399995803833,16.020000457763672,124781.0
+2025-02-16,16.020000457763672,16.079999923706055,16.0,16.020000457763672,110080.0
+2025-02-17,16.040000915527344,16.040000915527344,15.800000190734863,16.0,155510.0
+2025-02-18,16.0,16.31999969482422,15.899999618530273,16.280000686645508,250597.0
+2025-02-19,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
+2025-02-20,16.079999923706055,16.100000381469727,16.0,16.100000381469727,66962.0
+2025-02-24,16.1200008392334,16.139999389648438,15.479999542236328,15.479999542236328,253351.0
+2025-02-25,15.479999542236328,15.479999542236328,14.680000305175781,15.0,869639.0
+2025-02-26,14.739999771118164,14.84000015258789,14.600000381469727,14.699999809265137,244314.0
+2025-02-27,14.680000305175781,14.760000228881836,14.539999961853027,14.65999984741211,180067.0
+2025-03-02,14.65999984741211,14.65999984741211,14.220000267028809,14.399999618530273,165631.0
+2025-03-03,14.359999656677246,14.5,14.140000343322754,14.4399995803833,282252.0
+2025-03-04,14.5,14.5,14.100000381469727,14.279999732971191,208480.0
+2025-03-05,14.199999809265137,14.380000114440918,14.15999984741211,14.239999771118164,74144.0
+2025-03-06,14.279999732971191,14.359999656677246,13.899999618530273,14.100000381469727,240997.0
+2025-03-09,14.399999618530273,14.399999618530273,14.0,14.0600004196167,166482.0
+2025-03-10,14.180000305175781,14.180000305175781,13.819999694824219,14.100000381469727,82540.0
+2025-03-11,14.100000381469727,14.220000267028809,13.800000190734863,14.079999923706055,156914.0
+2025-03-12,14.199999809265137,14.5,14.15999984741211,14.420000076293945,137570.0
+2025-03-13,14.699999809265137,14.699999809265137,14.0,14.319999694824219,164030.0
+2025-03-16,14.319999694824219,14.5,14.180000305175781,14.279999732971191,268348.0
+2025-03-17,14.420000076293945,14.65999984741211,14.260000228881836,14.319999694824219,193926.0
+2025-03-18,14.399999618530273,14.399999618530273,14.039999961853027,14.0600004196167,128669.0
+2025-03-19,14.079999923706055,14.079999923706055,13.739999771118164,13.9399995803833,278732.0
+2025-03-20,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0.0
+2025-03-23,14.0600004196167,14.140000343322754,13.9399995803833,13.960000038146973,107165.0
+2025-03-24,14.0,14.020000457763672,13.84000015258789,13.880000114440918,123881.0
+2025-03-25,13.899999618530273,14.319999694824219,13.819999694824219,14.0,236414.0
+2025-03-26,14.0600004196167,14.199999809265137,13.960000038146973,13.979999542236328,254368.0
+2025-03-27,14.020000457763672,14.079999923706055,13.880000114440918,14.0600004196167,296439.0
+2025-04-03,13.800000190734863,13.880000114440918,13.319999694824219,13.399999618530273,659630.0
+2025-04-06,13.0,13.020000457763672,12.0600004196167,12.0600004196167,576084.0
+2025-04-07,12.0,12.420000076293945,11.359999656677246,12.359999656677246,647886.0
+2025-04-08,12.359999656677246,12.84000015258789,12.359999656677246,12.4399995803833,270951.0
+2025-04-09,12.359999656677246,12.65999984741211,12.220000267028809,12.319999694824219,268508.0
+2025-04-10,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2025-04-13,12.979999542236328,13.319999694824219,12.760000228881836,12.960000038146973,342350.0
+2025-04-14,12.979999542236328,13.199999809265137,12.899999618530273,13.119999885559082,153470.0
+2025-04-15,13.199999809265137,13.279999732971191,13.0600004196167,13.100000381469727,244159.0
+2025-04-16,13.100000381469727,13.199999809265137,12.899999618530273,12.979999542236328,233941.0
+2025-04-17,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0.0
+2025-04-20,12.699999809265137,13.039999961853027,12.699999809265137,13.039999961853027,151822.0
+2025-04-21,13.100000381469727,13.100000381469727,12.800000190734863,12.859999656677246,112768.0
+2025-04-22,12.84000015258789,12.9399995803833,12.680000305175781,12.899999618530273,87452.0
+2025-04-23,12.899999618530273,13.020000457763672,12.600000381469727,12.720000267028809,623054.0
+2025-04-24,12.699999809265137,13.140000343322754,12.680000305175781,13.020000457763672,795640.0
+2025-04-27,13.15999984741211,13.199999809265137,12.960000038146973,13.020000457763672,254091.0
+2025-04-28,13.039999961853027,13.039999961853027,12.739999771118164,12.859999656677246,297731.0
+2025-04-29,12.859999656677246,12.899999618530273,12.680000305175781,12.699999809265137,196777.0
+2025-04-30,12.699999809265137,12.699999809265137,12.399999618530273,12.4399995803833,171989.0
+2025-05-01,12.4399995803833,12.5,12.34000015258789,12.399999618530273,103506.0
+2025-05-04,12.300000190734863,12.359999656677246,12.140000343322754,12.199999809265137,130868.0
+2025-05-05,12.199999809265137,12.460000038146973,12.0,12.279999732971191,176420.0
+2025-05-06,12.239999771118164,12.760000228881836,12.119999885559082,12.279999732971191,560120.0
+2025-05-07,12.359999656677246,12.359999656677246,12.100000381469727,12.119999885559082,116194.0
+2025-05-08,12.100000381469727,12.180000305175781,12.0600004196167,12.100000381469727,77162.0
+2025-05-11,12.199999809265137,12.199999809265137,12.0,12.0600004196167,107282.0
+2025-05-12,12.140000343322754,12.380000114440918,12.140000343322754,12.34000015258789,201543.0
+2025-05-13,12.399999618530273,12.420000076293945,12.15999984741211,12.180000305175781,181865.0
+2025-05-14,12.180000305175781,12.300000190734863,12.180000305175781,12.239999771118164,106101.0
+2025-05-15,12.199999809265137,12.239999771118164,11.899999618530273,12.0,254976.0
+2025-05-18,12.0,12.0,12.0,12.0,0.0
+2025-05-19,11.880000114440918,11.880000114440918,11.739999771118164,11.800000190734863,109458.0
+2025-05-20,11.779999732971191,11.800000190734863,11.680000305175781,11.739999771118164,145533.0
+2025-05-21,11.720000267028809,11.720000267028809,11.479999542236328,11.539999961853027,162881.0
+2025-05-22,11.520000457763672,11.520000457763672,11.399999618530273,11.460000038146973,87769.0
+2025-05-25,11.479999542236328,11.619999885559082,11.399999618530273,11.460000038146973,171237.0
+2025-05-26,11.4399995803833,11.460000038146973,10.920000076293945,11.119999885559082,501678.0
+2025-05-27,11.479999542236328,11.479999542236328,10.979999542236328,11.039999961853027,198163.0
+2025-05-28,11.039999961853027,11.239999771118164,11.039999961853027,11.119999885559082,133968.0
+2025-05-29,11.180000305175781,11.319999694824219,11.100000381469727,11.220000267028809,107736.0
+2025-06-01,11.300000190734863,11.300000190734863,11.039999961853027,11.15999984741211,60380.0
+2025-06-02,11.180000305175781,11.760000228881836,11.119999885559082,11.199999809265137,439885.0
+2025-06-03,11.300000190734863,11.479999542236328,11.199999809265137,11.239999771118164,280588.0
+2025-06-04,11.460000038146973,11.579999923706055,11.279999732971191,11.5600004196167,216353.0
+2025-06-11,11.5600004196167,11.920000076293945,11.5600004196167,11.880000114440918,295276.0
+2025-06-12,11.859999656677246,11.859999656677246,11.319999694824219,11.460000038146973,283414.0
+2025-06-15,10.779999732971191,11.880000114440918,10.680000305175781,11.539999961853027,684780.0
+2025-06-16,11.640000343322754,12.600000381469727,11.600000381469727,12.0600004196167,836055.0
+2025-06-17,12.15999984741211,12.779999732971191,11.920000076293945,12.380000114440918,1670576.0
+2025-06-18,12.380000114440918,12.699999809265137,12.300000190734863,12.4399995803833,956992.0
+2025-06-19,12.579999923706055,12.579999923706055,12.100000381469727,12.199999809265137,403941.0
+2025-06-22,12.220000267028809,12.5600004196167,12.220000267028809,12.380000114440918,535720.0
+2025-06-23,12.359999656677246,12.65999984741211,12.359999656677246,12.420000076293945,385504.0
+2025-06-24,12.619999885559082,12.640000343322754,12.199999809265137,12.420000076293945,1018515.0
+2025-06-25,12.600000381469727,12.600000381469727,12.239999771118164,12.380000114440918,517871.0
+2025-06-26,12.380000114440918,13.180000305175781,12.319999694824219,12.9399995803833,1185453.0
+2025-06-29,12.960000038146973,13.399999618530273,12.850000381469727,13.399999618530273,757329.0
+2025-06-30,13.329999923706055,13.380000114440918,13.0600004196167,13.109999656677246,476442.0
+2025-07-01,13.119999885559082,13.619999885559082,13.0,13.59000015258789,482230.0
+2025-07-02,13.59000015258789,13.960000038146973,13.5,13.6899995803833,571846.0
+2025-07-03,13.6899995803833,13.829999923706055,13.609999656677246,13.670000076293945,299034.0
+2025-07-06,13.680000305175781,13.739999771118164,13.4399995803833,13.510000228881836,248619.0
+2025-07-07,13.5,13.739999771118164,13.40999984741211,13.569999694824219,262736.0
+2025-07-08,13.350000381469727,13.6899995803833,13.329999923706055,13.430000305175781,236445.0
+2025-07-09,13.510000228881836,13.510000228881836,13.260000228881836,13.4399995803833,146105.0
+2025-07-10,13.5,13.539999961853027,13.350000381469727,13.4399995803833,147995.0
+2025-07-13,13.5,13.5,13.100000381469727,13.239999771118164,388399.0
+2025-07-14,13.25,13.289999961853027,13.079999923706055,13.239999771118164,206250.0
+2025-07-15,13.239999771118164,13.279999732971191,13.100000381469727,13.100000381469727,121287.0
+2025-07-16,13.100000381469727,13.100000381469727,12.850000381469727,12.850000381469727,150556.0
+2025-07-17,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0
+2025-07-20,12.960000038146973,13.25,12.710000038146973,13.25,171434.0
+2025-07-21,13.25,13.520000457763672,12.850000381469727,13.0600004196167,543973.0
+2025-07-22,13.0600004196167,13.140000343322754,12.649999618530273,12.850000381469727,130742.0
+2025-07-23,12.770000457763672,12.90999984741211,12.670000076293945,12.720000267028809,184165.0
+2025-07-24,12.720000267028809,12.84000015258789,12.550000190734863,12.609999656677246,173594.0
+2025-07-27,12.609999656677246,12.859999656677246,12.609999656677246,12.720000267028809,131363.0
+2025-07-28,12.720000267028809,13.25,12.640000343322754,13.069999694824219,308950.0
+2025-07-29,13.100000381469727,13.180000305175781,12.5600004196167,12.640000343322754,235170.0
+2025-07-30,12.600000381469727,12.770000457763672,12.59000015258789,12.699999809265137,48886.0
+2025-07-31,12.6899995803833,12.710000038146973,12.550000190734863,12.550000190734863,94213.0
+2025-08-03,12.550000190734863,12.600000381469727,12.399999618530273,12.569999694824219,103683.0
+2025-08-04,12.569999694824219,12.65999984741211,12.460000038146973,12.600000381469727,77651.0
+2025-08-05,12.600000381469727,12.619999885559082,12.3100004196167,12.529999732971191,271913.0
+2025-08-06,12.510000228881836,12.850000381469727,12.510000228881836,12.670000076293945,327827.0
+2025-08-07,12.850000381469727,13.039999961853027,12.550000190734863,12.619999885559082,380426.0
+2025-08-10,12.619999885559082,12.850000381469727,12.210000038146973,12.329999923706055,348572.0
+2025-08-11,12.270000457763672,12.289999961853027,11.720000267028809,11.789999961853027,222803.0
+2025-08-12,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,495283.0
+2025-08-13,10.199999809265137,10.40999984741211,9.65999984741211,9.699999809265137,2639140.0
+2025-08-14,9.699999809265137,10.5600004196167,9.670000076293945,10.100000381469727,2192232.0
+2025-08-17,10.100000381469727,10.229999542236328,9.90999984741211,10.0,871831.0
+2025-08-18,10.0,10.390000343322754,9.949999809265137,10.300000190734863,774377.0
+2025-08-19,10.300000190734863,10.479999542236328,10.069999694824219,10.15999984741211,610845.0
+2025-08-20,10.199999809265137,10.25,10.119999885559082,10.180000305175781,202465.0
+2025-08-21,10.199999809265137,10.569999694824219,10.149999618530273,10.510000228881836,679920.0
+2025-08-24,10.5600004196167,11.109999656677246,10.5600004196167,10.800000190734863,789667.0
+2025-08-25,10.880000114440918,10.890000343322754,10.630000114440918,10.729999542236328,237394.0
+2025-08-26,10.729999542236328,11.020000457763672,10.649999618530273,10.75,640230.0
+2025-08-27,10.800000190734863,10.949999809265137,10.600000381469727,10.789999961853027,304371.0
+2025-08-28,10.800000190734863,11.0,10.5,10.829999923706055,532138.0
+2025-08-31,11.0,11.0,10.359999656677246,10.4399995803833,339167.0
+2025-09-01,10.4399995803833,10.5,10.199999809265137,10.25,167259.0
+2025-09-02,10.25,10.359999656677246,10.029999732971191,10.109999656677246,167412.0
+2025-09-03,10.220000267028809,10.220000267028809,10.100000381469727,10.220000267028809,119568.0
+2025-09-04,10.25,10.270000457763672,10.020000457763672,10.130000114440918,115044.0
diff --git a/data/2050.csv b/data/2050.csv
new file mode 100644
index 0000000000000000000000000000000000000000..22e1bd6548022d685d2a7d8c2954f61d8a2db641
--- /dev/null
+++ b/data/2050.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,22.085275650024414,22.524471282958984,22.085275650024414,22.461729049682617,782995.0
+2010-03-04,22.461729049682617,22.461729049682617,22.461729049682617,22.461729049682617,0.0
+2010-03-07,23.08915138244629,23.340120315551758,22.900924682617188,22.900924682617188,1079089.0
+2010-03-08,22.775440216064453,23.151893615722656,22.71269989013672,23.026409149169922,328148.0
+2010-03-09,22.900924682617188,23.151893615722656,22.900924682617188,23.026409149169922,224139.0
+2010-03-10,22.900924682617188,23.026409149169922,22.775440216064453,22.775440216064453,317521.0
+2010-03-11,22.71269989013672,22.83818244934082,22.64995574951172,22.775440216064453,527357.0
+2010-03-14,22.775440216064453,23.08915138244629,22.775440216064453,23.026409149169922,801120.0
+2010-03-15,22.963668823242188,23.151893615722656,22.775440216064453,22.83818244934082,413921.0
+2010-03-16,22.775440216064453,22.900924682617188,22.71269989013672,22.71269989013672,741940.0
+2010-03-17,22.71269989013672,22.71269989013672,22.71269989013672,22.71269989013672,0.0
+2010-03-18,22.58721351623535,22.71269989013672,22.524471282958984,22.58721351623535,483007.0
+2010-03-21,22.58721351623535,22.58721351623535,22.273502349853516,22.336244583129883,961809.0
+2010-03-22,22.39898681640625,22.461729049682617,22.21076011657715,22.39898681640625,421828.0
+2010-03-23,22.336244583129883,22.336244583129883,22.085275650024414,22.14801788330078,528406.0
+2010-03-24,22.14801788330078,22.336244583129883,22.085275650024414,22.21076011657715,957539.0
+2010-03-25,22.273502349853516,22.39898681640625,21.897048950195312,22.14801788330078,1034342.0
+2010-03-28,21.95979118347168,22.21076011657715,21.95979118347168,22.14801788330078,878312.0
+2010-03-29,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
+2010-03-30,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
+2010-03-31,21.95979118347168,22.39898681640625,21.95979118347168,22.273502349853516,1753505.0
+2010-04-01,22.273502349853516,22.39898681640625,22.085275650024414,22.39898681640625,845900.0
+2010-04-04,22.39898681640625,22.39898681640625,22.39898681640625,22.39898681640625,0.0
+2010-04-05,22.39898681640625,22.39898681640625,22.39898681640625,22.39898681640625,0.0
+2010-04-06,22.39898681640625,22.71269989013672,22.39898681640625,22.64995574951172,1014040.0
+2010-04-07,22.71269989013672,23.151893615722656,22.58721351623535,23.026409149169922,2179443.0
+2010-04-08,22.963668823242188,23.08915138244629,22.71269989013672,23.08915138244629,773373.0
+2010-04-11,23.026409149169922,23.842058181762695,23.026409149169922,23.716575622558594,1915590.0
+2010-04-12,23.716575622558594,24.03028678894043,23.653831481933594,23.842058181762695,1219146.0
+2010-04-13,23.842058181762695,23.904802322387695,23.528348922729492,23.77931785583496,807097.0
+2010-04-14,23.653831481933594,23.842058181762695,23.528348922729492,23.653831481933594,830006.0
+2010-04-15,23.591089248657227,23.653831481933594,23.214637756347656,23.591089248657227,1298384.0
+2010-04-18,23.528348922729492,23.716575622558594,23.214637756347656,23.716575622558594,749233.0
+2010-04-19,23.465606689453125,23.716575622558594,23.27737808227539,23.27737808227539,714986.0
+2010-04-20,23.27737808227539,23.402862548828125,23.151893615722656,23.340120315551758,1163563.0
+2010-04-21,23.340120315551758,23.340120315551758,22.83818244934082,22.83818244934082,1209145.0
+2010-04-22,22.83818244934082,22.900924682617188,22.58721351623535,22.83818244934082,788489.0
+2010-04-25,22.83818244934082,22.83818244934082,22.83818244934082,22.83818244934082,0.0
+2010-04-26,22.83818244934082,22.83818244934082,22.83818244934082,22.83818244934082,0.0
+2010-04-27,22.83818244934082,23.026409149169922,22.83818244934082,23.026409149169922,517587.0
+2010-04-28,23.026409149169922,23.026409149169922,22.775440216064453,22.83818244934082,589922.0
+2010-04-29,22.58721351623535,22.775440216064453,22.58721351623535,22.58721351623535,440926.0
+2010-05-02,22.58721351623535,22.58721351623535,22.58721351623535,22.58721351623535,0.0
+2010-05-03,22.64995574951172,22.64995574951172,22.461729049682617,22.58721351623535,449768.0
+2010-05-04,22.58721351623535,22.58721351623535,22.461729049682617,22.58721351623535,670213.0
+2010-05-05,22.58721351623535,22.64995574951172,22.524471282958984,22.58721351623535,1190315.0
+2010-05-06,22.39898681640625,22.71269989013672,22.273502349853516,22.524471282958984,427761.0
+2010-05-09,22.524471282958984,22.524471282958984,22.524471282958984,22.524471282958984,0.0
+2010-05-10,20.767688751220703,21.583337783813477,20.704946517944336,21.52059555053711,704528.0
+2010-05-11,21.646080017089844,22.21076011657715,21.646080017089844,22.14801788330078,508999.0
+2010-05-12,21.95979118347168,22.21076011657715,21.646080017089844,21.834306716918945,344241.0
+2010-05-13,21.834306716918945,21.95979118347168,21.206884384155273,21.395111083984375,537004.0
+2010-05-16,21.018657684326172,21.332368850708008,20.767688751220703,21.332368850708008,1160002.0
+2010-05-17,21.144142150878906,21.395111083984375,21.08139991760254,21.395111083984375,253935.0
+2010-05-18,21.26962661743164,21.26962661743164,20.955915451049805,21.08139991760254,379444.0
+2010-05-19,21.206884384155273,21.332368850708008,21.144142150878906,21.26962661743164,369785.0
+2010-05-20,20.955915451049805,21.018657684326172,20.704946517944336,20.893173217773438,454169.0
+2010-05-23,20.265750885009766,21.26962661743164,20.265750885009766,21.018657684326172,727763.0
+2010-05-24,21.018657684326172,21.206884384155273,21.018657684326172,21.206884384155273,250250.0
+2010-05-25,21.206884384155273,21.52059555053711,20.83043098449707,21.018657684326172,1148691.0
+2010-05-26,21.018657684326172,21.018657684326172,21.018657684326172,21.018657684326172,0.0
+2010-05-27,19.763811111450195,20.265750885009766,19.70107078552246,19.763811111450195,1200205.0
+2010-05-30,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
+2010-05-31,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
+2010-06-01,20.453977584838867,20.704946517944336,19.763811111450195,20.2030086517334,1775622.0
+2010-06-02,19.889297485351562,20.077524185180664,19.763811111450195,19.889297485351562,244264.0
+2010-06-03,19.638328552246094,20.077524185180664,19.638328552246094,20.077524185180664,279771.0
+2010-06-06,20.014781951904297,20.014781951904297,19.575584411621094,19.826553344726562,248068.0
+2010-06-07,19.889297485351562,20.3912353515625,19.826553344726562,20.3912353515625,323769.0
+2010-06-08,20.2030086517334,20.453977584838867,19.95203971862793,20.3912353515625,325332.0
+2010-06-09,20.3912353515625,20.83043098449707,20.3912353515625,20.767688751220703,1098613.0
+2010-06-10,20.893173217773438,21.583337783813477,20.83043098449707,21.583337783813477,891161.0
+2010-06-13,21.70882225036621,22.14801788330078,21.70882225036621,21.95979118347168,965924.0
+2010-06-14,21.897048950195312,21.95979118347168,21.70882225036621,21.95979118347168,290225.0
+2010-06-15,21.834306716918945,22.273502349853516,21.834306716918945,22.022533416748047,410829.0
+2010-06-16,21.95979118347168,22.21076011657715,21.834306716918945,22.022533416748047,548870.0
+2010-06-17,22.085275650024414,22.273502349853516,21.95979118347168,22.085275650024414,385532.0
+2010-06-20,22.022533416748047,22.21076011657715,22.022533416748047,22.085275650024414,171315.0
+2010-06-21,22.085275650024414,22.524471282958984,22.022533416748047,22.524471282958984,790346.0
+2010-06-22,22.524471282958984,22.963668823242188,22.336244583129883,22.58721351623535,635013.0
+2010-06-23,22.524471282958984,22.58721351623535,22.39898681640625,22.39898681640625,913212.0
+2010-06-24,22.336244583129883,22.336244583129883,21.95979118347168,22.14801788330078,301146.0
+2010-06-27,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
+2010-06-28,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
+2010-06-29,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
+2010-06-30,22.022533416748047,22.085275650024414,21.395111083984375,21.95979118347168,564716.0
+2010-07-01,21.646080017089844,22.21076011657715,21.52059555053711,21.95979118347168,591067.0
+2010-07-04,21.95979118347168,21.95979118347168,21.583337783813477,21.771564483642578,136136.0
+2010-07-05,21.70882225036621,21.95979118347168,21.70882225036621,21.771564483642578,203054.0
+2010-07-06,21.70882225036621,21.95979118347168,21.70882225036621,21.95979118347168,315030.0
+2010-07-07,21.897048950195312,21.95979118347168,21.771564483642578,21.897048950195312,530478.0
+2010-07-08,21.897048950195312,21.897048950195312,21.583337783813477,21.583337783813477,158655.0
+2010-07-11,21.834306716918945,21.897048950195312,21.771564483642578,21.834306716918945,303205.0
+2010-07-12,21.771564483642578,21.897048950195312,21.70882225036621,21.771564483642578,266472.0
+2010-07-13,21.70882225036621,21.95979118347168,21.457853317260742,21.897048950195312,582234.0
+2010-07-14,21.897048950195312,21.897048950195312,21.897048950195312,21.897048950195312,0.0
+2010-07-15,22.64995574951172,22.900924682617188,22.39898681640625,22.524471282958984,1318283.0
+2010-07-18,22.14801788330078,22.58721351623535,21.95979118347168,22.14801788330078,593626.0
+2010-07-19,22.21076011657715,22.273502349853516,22.14801788330078,22.21076011657715,190745.0
+2010-07-20,21.771564483642578,21.771564483642578,21.457853317260742,21.70882225036621,429428.0
+2010-07-21,21.771564483642578,21.771564483642578,21.457853317260742,21.457853317260742,208185.0
+2010-07-22,21.457853317260742,21.457853317260742,20.955915451049805,21.144142150878906,459981.0
+2010-07-25,21.206884384155273,21.457853317260742,21.018657684326172,21.395111083984375,704864.0
+2010-07-26,21.457853317260742,21.457853317260742,21.26962661743164,21.457853317260742,302963.0
+2010-07-27,21.332368850708008,21.583337783813477,21.26962661743164,21.457853317260742,360994.0
+2010-07-28,21.457853317260742,21.70882225036621,21.457853317260742,21.646080017089844,542301.0
+2010-07-29,21.646080017089844,21.95979118347168,21.583337783813477,21.834306716918945,1224815.0
+2010-08-01,21.897048950195312,22.022533416748047,21.583337783813477,21.834306716918945,437465.0
+2010-08-02,21.834306716918945,21.95979118347168,21.646080017089844,21.834306716918945,564891.0
+2010-08-03,21.834306716918945,21.95979118347168,21.834306716918945,21.834306716918945,343498.0
+2010-08-04,21.95979118347168,21.95979118347168,21.70882225036621,21.70882225036621,249881.0
+2010-08-05,21.771564483642578,21.834306716918945,21.646080017089844,21.70882225036621,501170.0
+2010-08-08,21.646080017089844,21.771564483642578,21.583337783813477,21.70882225036621,487872.0
+2010-08-09,21.70882225036621,21.834306716918945,21.646080017089844,21.70882225036621,297295.0
+2010-08-10,21.70882225036621,22.022533416748047,21.646080017089844,22.022533416748047,464702.0
+2010-08-11,21.95979118347168,21.95979118347168,21.583337783813477,21.583337783813477,344488.0
+2010-08-12,21.52059555053711,21.583337783813477,21.26962661743164,21.395111083984375,425123.0
+2010-08-15,21.395111083984375,21.395111083984375,20.83043098449707,21.08139991760254,500629.0
+2010-08-16,21.018657684326172,21.332368850708008,20.955915451049805,21.332368850708008,565634.0
+2010-08-17,21.332368850708008,21.332368850708008,21.144142150878906,21.144142150878906,365574.0
+2010-08-18,21.144142150878906,21.26962661743164,21.144142150878906,21.206884384155273,240595.0
+2010-08-19,21.206884384155273,21.395111083984375,20.83043098449707,20.955915451049805,574944.0
+2010-08-22,20.767688751220703,20.893173217773438,20.516719818115234,20.704946517944336,921119.0
+2010-08-23,20.704946517944336,20.767688751220703,20.453977584838867,20.64220428466797,513894.0
+2010-08-24,20.704946517944336,21.26962661743164,20.704946517944336,20.83043098449707,740293.0
+2010-08-25,20.704946517944336,20.767688751220703,20.328493118286133,20.3912353515625,505459.0
+2010-08-26,20.328493118286133,20.328493118286133,19.889297485351562,19.889297485351562,670396.0
+2010-08-29,20.14026641845703,20.5794620513916,20.14026641845703,20.516719818115234,279425.0
+2010-08-30,20.328493118286133,20.328493118286133,19.95203971862793,20.014781951904297,1155852.0
+2010-08-31,19.95203971862793,20.14026641845703,19.95203971862793,20.077524185180664,351106.0
+2010-09-01,20.014781951904297,20.3912353515625,19.889297485351562,20.2030086517334,292464.0
+2010-09-02,20.328493118286133,20.83043098449707,20.328493118286133,20.64220428466797,666031.0
+2010-09-05,20.83043098449707,22.461729049682617,20.83043098449707,21.583337783813477,1119993.0
+2010-09-06,21.646080017089844,21.646080017089844,21.457853317260742,21.52059555053711,278641.0
+2010-09-07,21.52059555053711,22.085275650024414,21.52059555053711,21.95979118347168,385894.0
+2010-09-09,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
+2010-09-12,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
+2010-09-14,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
+2010-09-15,22.085275650024414,22.14801788330078,21.95979118347168,22.085275650024414,284823.0
+2010-09-16,22.085275650024414,22.58721351623535,21.834306716918945,21.897048950195312,659722.0
+2010-09-19,22.022533416748047,22.39898681640625,21.897048950195312,22.085275650024414,666274.0
+2010-09-20,22.022533416748047,22.085275650024414,21.95979118347168,22.085275650024414,332641.0
+2010-09-21,21.95979118347168,22.14801788330078,21.897048950195312,22.022533416748047,718523.0
+2010-09-22,21.95979118347168,22.461729049682617,21.95979118347168,22.39898681640625,715917.0
+2010-09-26,22.58721351623535,22.900924682617188,22.21076011657715,22.21076011657715,1154261.0
+2010-09-27,22.21076011657715,22.21076011657715,22.022533416748047,22.085275650024414,558602.0
+2010-09-28,22.022533416748047,22.085275650024414,21.646080017089844,21.771564483642578,560394.0
+2010-09-29,21.771564483642578,21.771564483642578,21.771564483642578,21.771564483642578,0.0
+2010-09-30,21.26962661743164,21.583337783813477,21.26962661743164,21.457853317260742,463974.0
+2010-10-03,21.583337783813477,21.646080017089844,21.395111083984375,21.52059555053711,272551.0
+2010-10-04,21.52059555053711,21.583337783813477,21.206884384155273,21.332368850708008,1202290.0
+2010-10-05,21.395111083984375,21.457853317260742,21.144142150878906,21.206884384155273,950325.0
+2010-10-06,21.395111083984375,21.457853317260742,21.26962661743164,21.332368850708008,1398331.0
+2010-10-07,21.457853317260742,21.583337783813477,21.332368850708008,21.583337783813477,998366.0
+2010-10-10,21.583337783813477,21.70882225036621,21.457853317260742,21.646080017089844,1593842.0
+2010-10-11,21.646080017089844,21.771564483642578,21.583337783813477,21.70882225036621,2056615.0
+2010-10-12,21.771564483642578,21.834306716918945,21.395111083984375,21.457853317260742,1256065.0
+2010-10-13,21.457853317260742,21.457853317260742,21.206884384155273,21.26962661743164,916442.0
+2010-10-14,21.206884384155273,21.457853317260742,21.08139991760254,21.332368850708008,1142636.0
+2010-10-17,21.26962661743164,21.646080017089844,21.26962661743164,21.646080017089844,941113.0
+2010-10-18,21.52059555053711,21.646080017089844,21.395111083984375,21.583337783813477,694737.0
+2010-10-19,21.52059555053711,21.52059555053711,21.08139991760254,21.206884384155273,1911754.0
+2010-10-20,21.206884384155273,21.206884384155273,20.704946517944336,20.704946517944336,940209.0
+2010-10-21,20.64220428466797,20.64220428466797,20.3912353515625,20.453977584838867,488273.0
+2010-10-24,20.516719818115234,20.5794620513916,19.889297485351562,20.265750885009766,1137533.0
+2010-10-25,20.328493118286133,20.5794620513916,20.2030086517334,20.5794620513916,622183.0
+2010-10-26,20.14026641845703,20.704946517944336,20.14026641845703,20.64220428466797,1041181.0
+2010-10-27,20.516719818115234,20.704946517944336,20.328493118286133,20.704946517944336,527331.0
+2010-10-28,20.5794620513916,20.767688751220703,20.5794620513916,20.5794620513916,206975.0
+2010-10-31,20.64220428466797,20.704946517944336,20.516719818115234,20.64220428466797,458344.0
+2010-11-01,20.64220428466797,20.704946517944336,20.5794620513916,20.64220428466797,458360.0
+2010-11-02,20.328493118286133,20.3912353515625,20.014781951904297,20.2030086517334,1531933.0
+2010-11-03,20.2030086517334,20.265750885009766,19.575584411621094,19.638328552246094,4500387.0
+2010-11-04,19.638328552246094,19.638328552246094,19.638328552246094,19.638328552246094,0.0
+2010-11-07,20.014781951904297,20.14026641845703,20.014781951904297,20.14026641845703,996237.0
+2010-11-08,20.077524185180664,20.265750885009766,19.889297485351562,19.889297485351562,1024822.0
+2010-11-09,19.95203971862793,20.2030086517334,19.889297485351562,20.077524185180664,1075688.0
+2010-11-10,20.14026641845703,20.14026641845703,19.638328552246094,19.826553344726562,2701749.0
+2010-11-11,,,,,
+2010-11-14,19.826553344726562,19.826553344726562,19.826553344726562,19.826553344726562,0.0
+2010-11-18,19.826553344726562,19.826553344726562,19.826553344726562,19.826553344726562,0.0
+2010-11-21,19.70107078552246,19.826553344726562,19.638328552246094,19.638328552246094,365198.0
+2010-11-22,19.638328552246094,19.889297485351562,19.512842178344727,19.826553344726562,995676.0
+2010-11-23,19.763811111450195,19.763811111450195,19.638328552246094,19.70107078552246,648368.0
+2010-11-24,19.70107078552246,19.763811111450195,19.638328552246094,19.70107078552246,195471.0
+2010-11-25,,,,,
+2010-11-28,19.70107078552246,19.826553344726562,19.638328552246094,19.763811111450195,489789.0
+2010-11-29,19.763811111450195,19.826553344726562,19.70107078552246,19.763811111450195,315892.0
+2010-11-30,19.763811111450195,19.826553344726562,19.575584411621094,19.763811111450195,454682.0
+2010-12-01,19.826553344726562,19.826553344726562,19.70107078552246,19.826553344726562,272055.0
+2010-12-02,,,,,
+2010-12-05,19.70107078552246,19.70107078552246,19.512842178344727,19.575584411621094,1674239.0
+2010-12-06,19.575584411621094,19.763811111450195,19.575584411621094,19.763811111450195,1427353.0
+2010-12-07,,,,,
+2010-12-08,19.70107078552246,19.826553344726562,19.512842178344727,19.70107078552246,3153375.0
+2010-12-09,19.70107078552246,19.70107078552246,19.70107078552246,19.70107078552246,0.0
+2010-12-12,19.70107078552246,19.826553344726562,19.638328552246094,19.763811111450195,1042589.0
+2010-12-13,19.763811111450195,20.2030086517334,19.638328552246094,19.95203971862793,1966132.0
+2010-12-14,20.14026641845703,20.3912353515625,20.014781951904297,20.328493118286133,1653314.0
+2010-12-15,20.328493118286133,20.3912353515625,20.014781951904297,20.2030086517334,1302455.0
+2010-12-16,,,,,
+2010-12-19,20.328493118286133,20.516719818115234,20.265750885009766,20.453977584838867,823236.0
+2010-12-20,20.453977584838867,20.704946517944336,20.453977584838867,20.516719818115234,1117108.0
+2010-12-21,20.516719818115234,20.64220428466797,20.516719818115234,20.5794620513916,660344.0
+2010-12-22,20.5794620513916,20.64220428466797,20.453977584838867,20.516719818115234,533025.0
+2010-12-23,20.516719818115234,20.516719818115234,20.516719818115234,20.516719818115234,0.0
+2010-12-26,20.3912353515625,20.3912353515625,20.014781951904297,20.265750885009766,1286749.0
+2010-12-27,20.265750885009766,20.265750885009766,20.077524185180664,20.077524185180664,547825.0
+2010-12-28,20.077524185180664,20.2030086517334,20.014781951904297,20.077524185180664,616935.0
+2010-12-29,20.077524185180664,20.265750885009766,20.077524185180664,20.077524185180664,954082.0
+2010-12-30,,,,,
+2011-01-02,20.14026641845703,20.14026641845703,19.95203971862793,20.077524185180664,791423.0
+2011-01-03,20.077524185180664,20.077524185180664,20.014781951904297,20.014781951904297,623394.0
+2011-01-04,20.014781951904297,20.14026641845703,19.95203971862793,20.014781951904297,846461.0
+2011-01-05,20.014781951904297,20.077524185180664,19.95203971862793,20.014781951904297,603046.0
+2011-01-06,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2011-01-09,20.2030086517334,20.328493118286133,20.14026641845703,20.2030086517334,746847.0
+2011-01-10,20.2030086517334,20.2030086517334,20.014781951904297,20.14026641845703,718775.0
+2011-01-11,20.077524185180664,20.14026641845703,20.014781951904297,20.077524185180664,257748.0
+2011-01-12,20.014781951904297,20.2030086517334,20.014781951904297,20.2030086517334,503568.0
+2011-01-13,,,,,
+2011-01-16,20.3912353515625,20.5794620513916,20.265750885009766,20.516719818115234,1172195.0
+2011-01-17,20.516719818115234,20.704946517944336,20.453977584838867,20.453977584838867,1031728.0
+2011-01-18,19.450101852416992,19.638328552246094,19.136390686035156,19.512842178344727,3619885.0
+2011-01-19,19.387359619140625,19.512842178344727,19.199132919311523,19.512842178344727,973026.0
+2011-01-20,,,,,
+2011-01-23,19.136390686035156,19.199132919311523,18.75993537902832,19.073646545410156,1446358.0
+2011-01-24,19.199132919311523,19.199132919311523,19.01090431213379,19.136390686035156,1015747.0
+2011-01-25,19.136390686035156,19.136390686035156,19.01090431213379,19.073646545410156,594986.0
+2011-01-26,19.073646545410156,19.136390686035156,18.822677612304688,18.822677612304688,860909.0
+2011-01-27,,,,,
+2011-01-30,16.940410614013672,18.50896644592285,16.814926147460938,18.195255279541016,1865755.0
+2011-01-31,18.257997512817383,18.383481979370117,17.818801879882812,18.06977081298828,764328.0
+2011-02-01,17.693317413330078,18.06977081298828,17.693317413330078,18.007028579711914,340923.0
+2011-02-02,18.13251304626465,18.32073974609375,17.88154411315918,18.32073974609375,1443714.0
+2011-02-03,,,,,
+2011-02-06,18.195255279541016,18.257997512817383,18.007028579711914,18.13251304626465,1063323.0
+2011-02-07,18.13251304626465,18.195255279541016,18.007028579711914,18.007028579711914,900434.0
+2011-02-08,18.06977081298828,18.32073974609375,18.007028579711914,18.195255279541016,1194521.0
+2011-02-09,18.257997512817383,18.57170867919922,18.257997512817383,18.57170867919922,793583.0
+2011-02-10,,,,,
+2011-02-13,18.697193145751953,18.697193145751953,18.50896644592285,18.697193145751953,254423.0
+2011-02-14,18.57170867919922,18.697193145751953,18.50896644592285,18.57170867919922,349968.0
+2011-02-15,18.57170867919922,18.57170867919922,18.32073974609375,18.50896644592285,334391.0
+2011-02-16,18.383481979370117,18.383481979370117,18.257997512817383,18.257997512817383,588367.0
+2011-02-17,18.257997512817383,18.257997512817383,18.257997512817383,18.257997512817383,0.0
+2011-02-20,17.63057518005371,17.818801879882812,17.567832946777344,17.567832946777344,778845.0
+2011-02-21,17.567832946777344,17.567832946777344,17.128637313842773,17.254121780395508,1077759.0
+2011-02-22,17.128637313842773,17.19137954711914,16.877668380737305,17.065895080566406,921992.0
+2011-02-23,17.128637313842773,17.254121780395508,17.065895080566406,17.128637313842773,581031.0
+2011-02-24,17.128637313842773,17.128637313842773,17.128637313842773,17.128637313842773,0.0
+2011-02-27,17.065895080566406,17.128637313842773,16.06201934814453,16.187503814697266,974894.0
+2011-02-28,16.250246047973633,16.250246047973633,15.685564994812012,16.1247615814209,1885701.0
+2011-03-01,15.999276161193848,16.1247615814209,14.681689262390137,14.995400428771973,1114566.0
+2011-03-02,14.681689262390137,14.807172775268555,13.520956993103027,13.583699226379395,2129739.0
+2011-03-03,13.583699226379395,13.583699226379395,13.583699226379395,13.583699226379395,0.0
+2011-03-06,15.183627128601074,15.622822761535645,14.995400428771973,15.120884895324707,1473392.0
+2011-03-07,15.120884895324707,15.873791694641113,15.05814266204834,15.873791694641113,935968.0
+2011-03-08,15.685564994812012,16.1247615814209,15.685564994812012,15.873791694641113,959740.0
+2011-03-09,16.31298828125,16.56395721435547,15.93653392791748,15.999276161193848,1799697.0
+2011-03-10,,,,,
+2011-03-13,16.626699447631836,17.00315284729004,16.626699447631836,16.814926147460938,1349997.0
+2011-03-14,16.689441680908203,16.689441680908203,16.31298828125,16.375730514526367,1260950.0
+2011-03-15,16.06201934814453,16.06201934814453,15.434596061706543,15.560080528259277,1132936.0
+2011-03-16,15.685564994812012,15.811050415039062,15.434596061706543,15.811050415039062,2028764.0
+2011-03-17,,,,,
+2011-03-20,16.626699447631836,17.316864013671875,16.375730514526367,16.438472747802734,1899778.0
+2011-03-21,,,,,
+2011-03-22,16.56395721435547,16.689441680908203,16.438472747802734,16.438472747802734,550302.0
+2011-03-23,16.56395721435547,16.626699447631836,16.31298828125,16.56395721435547,997834.0
+2011-03-24,16.56395721435547,16.56395721435547,16.56395721435547,16.56395721435547,0.0
+2011-03-27,17.567832946777344,17.693317413330078,17.505090713500977,17.567832946777344,719132.0
+2011-03-28,17.567832946777344,17.88154411315918,17.379606246948242,17.379606246948242,1170070.0
+2011-03-29,17.254121780395508,17.567832946777344,17.128637313842773,17.379606246948242,437883.0
+2011-03-30,17.316864013671875,17.567832946777344,17.254121780395508,17.505090713500977,1400822.0
+2011-03-31,,,,,
+2011-04-03,17.505090713500977,17.567832946777344,17.254121780395508,17.379606246948242,1150353.0
+2011-04-04,17.379606246948242,17.379606246948242,17.065895080566406,17.128637313842773,1227193.0
+2011-04-05,17.128637313842773,17.19137954711914,16.814926147460938,16.940410614013672,840320.0
+2011-04-06,16.814926147460938,16.940410614013672,16.689441680908203,16.75218391418457,864476.0
+2011-04-07,,,,,
+2011-04-10,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
+2011-04-11,16.75218391418457,17.065895080566406,16.56395721435547,16.877668380737305,864987.0
+2011-04-12,16.940410614013672,17.00315284729004,16.814926147460938,16.814926147460938,410763.0
+2011-04-13,16.940410614013672,17.00315284729004,16.689441680908203,17.00315284729004,639219.0
+2011-04-14,17.00315284729004,17.00315284729004,17.00315284729004,17.00315284729004,0.0
+2011-04-17,17.316864013671875,17.379606246948242,17.128637313842773,17.19137954711914,545759.0
+2011-04-18,17.254121780395508,17.316864013671875,17.065895080566406,17.128637313842773,441845.0
+2011-04-19,16.689441680908203,16.940410614013672,16.56395721435547,16.75218391418457,1080257.0
+2011-04-20,16.626699447631836,16.877668380737305,16.5012149810791,16.689441680908203,504513.0
+2011-04-21,,,,,
+2011-04-24,16.814926147460938,17.065895080566406,16.814926147460938,17.065895080566406,391074.0
+2011-04-25,17.00315284729004,17.19137954711914,17.00315284729004,17.19137954711914,681841.0
+2011-04-26,17.128637313842773,17.19137954711914,17.00315284729004,17.128637313842773,334669.0
+2011-04-27,17.128637313842773,17.254121780395508,17.065895080566406,17.065895080566406,840865.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,17.63057518005371,17.818801879882812,17.505090713500977,17.693317413330078,455112.0
+2011-05-03,17.63057518005371,17.756059646606445,17.567832946777344,17.63057518005371,1012384.0
+2011-05-04,17.567832946777344,18.13251304626465,17.505090713500977,18.06977081298828,1920977.0
+2011-05-05,18.06977081298828,18.06977081298828,18.06977081298828,18.06977081298828,0.0
+2011-05-08,17.505090713500977,17.756059646606445,17.44234848022461,17.505090713500977,833862.0
+2011-05-09,17.567832946777344,17.567832946777344,17.254121780395508,17.505090713500977,1221055.0
+2011-05-10,17.505090713500977,17.63057518005371,17.44234848022461,17.63057518005371,682951.0
+2011-05-11,17.63057518005371,17.818801879882812,17.505090713500977,17.756059646606445,1239191.0
+2011-05-12,,,,,
+2011-05-15,17.63057518005371,17.88154411315918,17.567832946777344,17.567832946777344,1528384.0
+2011-05-16,17.505090713500977,17.505090713500977,16.940410614013672,17.00315284729004,1150197.0
+2011-05-17,17.254121780395508,17.254121780395508,16.940410614013672,17.065895080566406,906884.0
+2011-05-18,17.00315284729004,17.065895080566406,16.940410614013672,17.00315284729004,1136699.0
+2011-05-19,,,,,
+2011-05-22,17.254121780395508,17.44234848022461,17.254121780395508,17.316864013671875,927570.0
+2011-05-23,17.316864013671875,17.505090713500977,17.065895080566406,17.254121780395508,906363.0
+2011-05-24,17.254121780395508,17.44234848022461,17.254121780395508,17.379606246948242,871076.0
+2011-05-25,17.254121780395508,17.379606246948242,17.19137954711914,17.254121780395508,656222.0
+2011-05-26,,,,,
+2011-05-29,17.254121780395508,17.379606246948242,17.254121780395508,17.316864013671875,477607.0
+2011-05-30,17.379606246948242,17.379606246948242,17.19137954711914,17.254121780395508,391425.0
+2011-05-31,17.316864013671875,17.44234848022461,17.254121780395508,17.316864013671875,911715.0
+2011-06-01,17.379606246948242,17.505090713500977,17.254121780395508,17.254121780395508,840886.0
+2011-06-02,,,,,
+2011-06-05,17.065895080566406,17.254121780395508,16.940410614013672,17.00315284729004,960250.0
+2011-06-06,17.00315284729004,17.128637313842773,17.00315284729004,17.065895080566406,615149.0
+2011-06-07,17.065895080566406,17.505090713500977,17.065895080566406,17.128637313842773,1371362.0
+2011-06-08,17.19137954711914,17.254121780395508,16.75218391418457,16.75218391418457,906416.0
+2011-06-09,,,,,
+2011-06-12,16.626699447631836,16.75218391418457,16.375730514526367,16.689441680908203,535627.0
+2011-06-13,16.75218391418457,16.940410614013672,16.75218391418457,16.814926147460938,240936.0
+2011-06-14,16.877668380737305,17.254121780395508,16.75218391418457,17.00315284729004,456392.0
+2011-06-15,17.065895080566406,17.065895080566406,16.877668380737305,17.00315284729004,238867.0
+2011-06-16,,,,,
+2011-06-19,16.877668380737305,16.940410614013672,16.626699447631836,16.626699447631836,506781.0
+2011-06-20,16.626699447631836,16.626699447631836,16.438472747802734,16.5012149810791,293953.0
+2011-06-21,16.626699447631836,16.940410614013672,16.626699447631836,16.940410614013672,588971.0
+2011-06-22,16.940410614013672,17.00315284729004,16.75218391418457,16.75218391418457,204018.0
+2011-06-23,,,,,
+2011-06-26,17.00315284729004,17.128637313842773,16.814926147460938,17.128637313842773,794352.0
+2011-06-27,17.065895080566406,17.254121780395508,17.00315284729004,17.128637313842773,569416.0
+2011-06-28,17.254121780395508,17.44234848022461,17.00315284729004,17.065895080566406,1190553.0
+2011-06-29,17.128637313842773,17.128637313842773,16.940410614013672,17.065895080566406,487027.0
+2011-06-30,,,,,
+2011-07-03,17.19137954711914,17.316864013671875,17.065895080566406,17.316864013671875,447530.0
+2011-07-04,17.19137954711914,17.379606246948242,17.19137954711914,17.379606246948242,385081.0
+2011-07-05,17.379606246948242,17.379606246948242,17.19137954711914,17.254121780395508,173194.0
+2011-07-06,17.128637313842773,17.254121780395508,17.065895080566406,17.254121780395508,187696.0
+2011-07-07,,,,,
+2011-07-10,17.065895080566406,17.19137954711914,17.00315284729004,17.00315284729004,336076.0
+2011-07-11,17.00315284729004,17.128637313842773,16.877668380737305,16.877668380737305,482351.0
+2011-07-12,16.814926147460938,17.00315284729004,16.75218391418457,16.814926147460938,405111.0
+2011-07-13,16.877668380737305,16.940410614013672,16.814926147460938,16.877668380737305,308976.0
+2011-07-14,,,,,
+2011-07-17,16.689441680908203,16.75218391418457,16.438472747802734,16.626699447631836,401048.0
+2011-07-18,16.31298828125,16.5012149810791,15.999276161193848,16.250246047973633,755745.0
+2011-07-19,16.1247615814209,16.31298828125,15.999276161193848,16.187503814697266,1087887.0
+2011-07-20,16.31298828125,16.31298828125,16.1247615814209,16.31298828125,204651.0
+2011-07-21,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
+2011-07-24,16.31298828125,16.31298828125,16.1247615814209,16.187503814697266,551664.0
+2011-07-25,16.1247615814209,16.1247615814209,16.06201934814453,16.06201934814453,305650.0
+2011-07-26,15.999276161193848,16.31298828125,15.999276161193848,16.187503814697266,710760.0
+2011-07-27,16.187503814697266,16.31298828125,16.06201934814453,16.1247615814209,274456.0
+2011-07-28,,,,,
+2011-07-31,15.999276161193848,16.250246047973633,15.999276161193848,16.1247615814209,145638.0
+2011-08-01,16.438472747802734,16.438472747802734,16.187503814697266,16.31298828125,382464.0
+2011-08-02,16.187503814697266,16.31298828125,16.06201934814453,16.250246047973633,66620.0
+2011-08-03,15.999276161193848,16.187503814697266,15.999276161193848,16.187503814697266,50857.0
+2011-08-04,,,,,
+2011-08-07,15.371853828430176,15.434596061706543,15.05814266204834,15.246369361877441,699893.0
+2011-08-08,15.246369361877441,15.371853828430176,14.964029312133789,15.183627128601074,637340.0
+2011-08-09,14.117009162902832,14.869915962219238,14.117009162902832,14.869915962219238,586179.0
+2011-08-10,14.995400428771973,15.434596061706543,14.995400428771973,15.246369361877441,349969.0
+2011-08-11,,,,,
+2011-08-14,16.1247615814209,16.1247615814209,15.811050415039062,15.93653392791748,191188.0
+2011-08-15,15.999276161193848,16.250246047973633,15.93653392791748,16.1247615814209,180886.0
+2011-08-16,16.187503814697266,16.250246047973633,16.06201934814453,16.06201934814453,332530.0
+2011-08-17,16.06201934814453,16.31298828125,16.06201934814453,16.187503814697266,189989.0
+2011-08-18,,,,,
+2011-08-21,15.748307228088379,16.250246047973633,15.685564994812012,15.93653392791748,559316.0
+2011-08-22,16.06201934814453,16.1247615814209,15.999276161193848,16.1247615814209,131911.0
+2011-08-23,16.187503814697266,16.31298828125,16.1247615814209,16.187503814697266,101542.0
+2011-08-24,16.250246047973633,17.00315284729004,16.187503814697266,16.75218391418457,559421.0
+2011-08-25,,,,,
+2011-08-28,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
+2011-09-01,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
+2011-09-04,16.75218391418457,17.00315284729004,16.75218391418457,16.877668380737305,214982.0
+2011-09-05,16.814926147460938,16.814926147460938,16.626699447631836,16.626699447631836,298105.0
+2011-09-06,16.626699447631836,16.75218391418457,16.56395721435547,16.56395721435547,269352.0
+2011-09-07,16.56395721435547,16.689441680908203,16.56395721435547,16.626699447631836,445307.0
+2011-09-08,,,,,
+2011-09-11,16.438472747802734,16.438472747802734,16.31298828125,16.375730514526367,445493.0
+2011-09-12,16.31298828125,16.31298828125,16.06201934814453,16.187503814697266,288370.0
+2011-09-13,16.31298828125,16.375730514526367,16.187503814697266,16.250246047973633,130170.0
+2011-09-14,16.187503814697266,16.187503814697266,16.1247615814209,16.187503814697266,664874.0
+2011-09-15,,,,,
+2011-09-18,16.375730514526367,16.5012149810791,16.375730514526367,16.375730514526367,342638.0
+2011-09-19,16.31298828125,16.438472747802734,16.31298828125,16.438472747802734,94158.0
+2011-09-20,16.438472747802734,16.5012149810791,16.31298828125,16.438472747802734,352886.0
+2011-09-21,16.438472747802734,16.438472747802734,16.187503814697266,16.250246047973633,589449.0
+2011-09-22,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
+2011-09-25,16.06201934814453,16.187503814697266,15.999276161193848,16.1247615814209,314147.0
+2011-09-26,16.1247615814209,16.31298828125,16.06201934814453,16.31298828125,369353.0
+2011-09-27,16.375730514526367,16.375730514526367,16.187503814697266,16.250246047973633,402884.0
+2011-09-28,16.250246047973633,16.375730514526367,16.250246047973633,16.31298828125,195904.0
+2011-09-29,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
+2011-10-02,16.438472747802734,16.438472747802734,16.187503814697266,16.187503814697266,305290.0
+2011-10-03,16.31298828125,16.31298828125,16.1247615814209,16.1247615814209,403405.0
+2011-10-04,16.06201934814453,16.1247615814209,15.811050415039062,16.1247615814209,219217.0
+2011-10-05,16.06201934814453,16.31298828125,16.06201934814453,16.31298828125,275429.0
+2011-10-06,,,,,
+2011-10-09,16.438472747802734,16.5012149810791,16.31298828125,16.31298828125,1101946.0
+2011-10-10,16.31298828125,16.438472747802734,16.31298828125,16.438472747802734,217132.0
+2011-10-11,16.438472747802734,16.438472747802734,16.06201934814453,16.06201934814453,439633.0
+2011-10-12,16.1247615814209,16.250246047973633,16.1247615814209,16.187503814697266,148013.0
+2011-10-13,,,,,
+2011-10-16,16.31298828125,16.438472747802734,16.187503814697266,16.187503814697266,269816.0
+2011-10-17,16.187503814697266,16.31298828125,16.187503814697266,16.31298828125,199752.0
+2011-10-18,16.31298828125,16.31298828125,16.1247615814209,16.1247615814209,353528.0
+2011-10-19,16.31298828125,16.31298828125,16.06201934814453,16.1247615814209,454189.0
+2011-10-20,,,,,
+2011-10-23,15.999276161193848,16.438472747802734,15.999276161193848,16.250246047973633,637954.0
+2011-10-24,16.187503814697266,16.31298828125,16.1247615814209,16.250246047973633,384385.0
+2011-10-25,16.250246047973633,16.375730514526367,16.187503814697266,16.31298828125,235401.0
+2011-10-26,16.31298828125,16.31298828125,16.187503814697266,16.250246047973633,1731848.0
+2011-10-27,,,,,
+2011-10-30,16.1247615814209,16.250246047973633,16.1247615814209,16.187503814697266,625057.0
+2011-10-31,16.1247615814209,16.5012149810791,16.1247615814209,16.250246047973633,634245.0
+2011-11-01,16.31298828125,16.375730514526367,16.06201934814453,16.1247615814209,607225.0
+2011-11-02,16.1247615814209,16.31298828125,15.999276161193848,16.31298828125,617212.0
+2011-11-03,,,,,
+2011-11-06,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
+2011-11-10,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
+2011-11-13,16.31298828125,16.31298828125,16.187503814697266,16.31298828125,291648.0
+2011-11-14,16.250246047973633,16.31298828125,16.187503814697266,16.250246047973633,174560.0
+2011-11-15,16.187503814697266,16.31298828125,16.1247615814209,16.187503814697266,569762.0
+2011-11-16,16.187503814697266,16.250246047973633,16.06201934814453,16.250246047973633,333907.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
+2011-11-22,16.31298828125,16.31298828125,16.187503814697266,16.250246047973633,199833.0
+2011-11-23,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
+2011-11-24,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
+2011-11-27,15.811050415039062,16.1247615814209,15.811050415039062,16.1247615814209,2379348.0
+2011-11-28,15.93653392791748,16.187503814697266,15.93653392791748,16.187503814697266,328379.0
+2011-11-29,16.187503814697266,16.31298828125,16.187503814697266,16.31298828125,328566.0
+2011-11-30,16.31298828125,16.5012149810791,16.31298828125,16.5012149810791,366045.0
+2011-12-01,,,,,
+2011-12-04,16.5012149810791,16.56395721435547,16.31298828125,16.31298828125,702765.0
+2011-12-05,16.375730514526367,16.438472747802734,16.250246047973633,16.438472747802734,681449.0
+2011-12-06,16.375730514526367,16.438472747802734,16.250246047973633,16.31298828125,403015.0
+2011-12-07,16.250246047973633,16.626699447631836,16.250246047973633,16.438472747802734,1521381.0
+2011-12-08,,,,,
+2011-12-11,16.56395721435547,16.75218391418457,16.5012149810791,16.626699447631836,739705.0
+2011-12-12,16.626699447631836,16.689441680908203,16.56395721435547,16.689441680908203,510016.0
+2011-12-13,16.626699447631836,17.756059646606445,16.626699447631836,16.814926147460938,2095855.0
+2011-12-14,17.128637313842773,17.316864013671875,16.814926147460938,16.877668380737305,745175.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,17.19137954711914,17.19137954711914,16.940410614013672,17.128637313842773,684774.0
+2011-12-20,17.19137954711914,17.19137954711914,16.940410614013672,17.19137954711914,378629.0
+2011-12-21,17.19137954711914,17.44234848022461,16.940410614013672,17.379606246948242,611238.0
+2011-12-22,17.379606246948242,17.379606246948242,17.379606246948242,17.379606246948242,0.0
+2011-12-25,17.505090713500977,17.505090713500977,17.316864013671875,17.379606246948242,294645.0
+2011-12-26,17.44234848022461,17.44234848022461,17.254121780395508,17.316864013671875,270026.0
+2011-12-27,17.693317413330078,18.885421752929688,17.693317413330078,17.818801879882812,5262441.0
+2011-12-28,17.944286346435547,18.007028579711914,17.693317413330078,17.756059646606445,814232.0
+2011-12-29,,,,,
+2012-01-01,17.944286346435547,18.13251304626465,17.88154411315918,17.88154411315918,585613.0
+2012-01-02,17.88154411315918,17.88154411315918,17.63057518005371,17.756059646606445,617559.0
+2012-01-03,17.756059646606445,17.756059646606445,17.63057518005371,17.756059646606445,351834.0
+2012-01-04,17.756059646606445,18.007028579711914,17.756059646606445,17.944286346435547,582573.0
+2012-01-05,,,,,
+2012-01-08,18.007028579711914,18.007028579711914,17.693317413330078,17.944286346435547,1201905.0
+2012-01-09,17.88154411315918,17.944286346435547,17.756059646606445,17.756059646606445,108477.0
+2012-01-10,17.756059646606445,17.88154411315918,17.63057518005371,17.756059646606445,347354.0
+2012-01-11,17.818801879882812,17.88154411315918,17.693317413330078,17.693317413330078,341407.0
+2012-01-12,,,,,
+2012-01-15,17.88154411315918,18.007028579711914,17.756059646606445,17.88154411315918,260095.0
+2012-01-16,17.818801879882812,17.818801879882812,17.63057518005371,17.818801879882812,351460.0
+2012-01-17,17.567832946777344,17.944286346435547,17.567832946777344,17.88154411315918,592997.0
+2012-01-18,18.13251304626465,18.383481979370117,18.007028579711914,18.257997512817383,1107706.0
+2012-01-19,,,,,
+2012-01-22,18.75993537902832,18.75993537902832,18.50896644592285,18.634450912475586,345794.0
+2012-01-23,18.57170867919922,19.70107078552246,18.57170867919922,18.885421752929688,3100063.0
+2012-01-24,18.885421752929688,19.01090431213379,18.634450912475586,18.822677612304688,559076.0
+2012-01-25,18.822677612304688,19.512842178344727,18.822677612304688,19.450101852416992,1219865.0
+2012-01-26,,,,,
+2012-01-29,19.450101852416992,19.450101852416992,19.450101852416992,19.450101852416992,0.0
+2012-01-30,19.70107078552246,19.95203971862793,19.638328552246094,19.826553344726562,563024.0
+2012-01-31,19.70107078552246,19.95203971862793,19.512842178344727,19.70107078552246,818030.0
+2012-02-01,19.763811111450195,19.826553344726562,19.70107078552246,19.763811111450195,590060.0
+2012-02-02,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
+2012-02-05,19.763811111450195,19.826553344726562,19.450101852416992,19.512842178344727,744530.0
+2012-02-06,19.512842178344727,19.512842178344727,19.261873245239258,19.387359619140625,367685.0
+2012-02-07,19.324615478515625,19.387359619140625,19.199132919311523,19.261873245239258,197963.0
+2012-02-08,19.136390686035156,19.638328552246094,19.136390686035156,19.512842178344727,477689.0
+2012-02-09,,,,,
+2012-02-12,19.387359619140625,19.575584411621094,19.199132919311523,19.450101852416992,353114.0
+2012-02-13,19.70107078552246,19.70107078552246,19.324615478515625,19.575584411621094,360634.0
+2012-02-14,19.638328552246094,19.638328552246094,19.324615478515625,19.450101852416992,368896.0
+2012-02-15,19.450101852416992,19.512842178344727,19.01090431213379,19.324615478515625,1338651.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,19.261873245239258,19.575584411621094,19.261873245239258,19.512842178344727,796005.0
+2012-02-21,19.512842178344727,20.014781951904297,19.387359619140625,19.889297485351562,1256808.0
+2012-02-22,19.889297485351562,19.889297485351562,19.889297485351562,19.889297485351562,0.0
+2012-02-23,19.889297485351562,19.889297485351562,19.889297485351562,19.889297485351562,0.0
+2012-02-26,20.453977584838867,20.453977584838867,20.2030086517334,20.328493118286133,583512.0
+2012-02-27,20.265750885009766,20.5794620513916,20.014781951904297,20.516719818115234,1107006.0
+2012-02-28,20.516719818115234,20.955915451049805,20.453977584838867,20.955915451049805,1273173.0
+2012-02-29,21.018657684326172,21.08139991760254,20.704946517944336,21.018657684326172,919303.0
+2012-03-01,,,,,
+2012-03-04,20.893173217773438,21.018657684326172,20.767688751220703,20.955915451049805,548668.0
+2012-03-05,20.767688751220703,21.206884384155273,20.767688751220703,21.144142150878906,501234.0
+2012-03-06,21.08139991760254,21.70882225036621,21.08139991760254,21.52059555053711,1017897.0
+2012-03-07,21.08139991760254,21.646080017089844,21.08139991760254,21.646080017089844,624861.0
+2012-03-08,,,,,
+2012-03-11,21.897048950195312,22.022533416748047,21.771564483642578,22.022533416748047,359779.0
+2012-03-12,21.95979118347168,22.58721351623535,21.897048950195312,22.21076011657715,1256158.0
+2012-03-13,22.14801788330078,22.21076011657715,21.95979118347168,22.022533416748047,592187.0
+2012-03-14,22.085275650024414,22.14801788330078,21.897048950195312,22.022533416748047,553661.0
+2012-03-15,,,,,
+2012-03-18,21.834306716918945,21.834306716918945,21.395111083984375,21.52059555053711,1213744.0
+2012-03-19,21.52059555053711,21.52059555053711,21.018657684326172,21.144142150878906,1539977.0
+2012-03-20,21.08139991760254,21.08139991760254,20.767688751220703,20.893173217773438,399123.0
+2012-03-21,20.893173217773438,21.08139991760254,20.83043098449707,21.08139991760254,459296.0
+2012-03-22,,,,,
+2012-03-25,21.018657684326172,21.26962661743164,20.955915451049805,21.26962661743164,604863.0
+2012-03-26,21.26962661743164,21.70882225036621,21.26962661743164,21.583337783813477,2221711.0
+2012-03-27,21.771564483642578,21.834306716918945,21.395111083984375,21.646080017089844,1243648.0
+2012-03-28,21.583337783813477,21.646080017089844,21.332368850708008,21.52059555053711,491711.0
+2012-03-29,,,,,
+2012-04-01,21.583337783813477,22.775440216064453,21.52059555053711,22.273502349853516,2002610.0
+2012-04-02,22.39898681640625,22.775440216064453,21.95979118347168,22.14801788330078,2760450.0
+2012-04-03,22.14801788330078,22.21076011657715,21.771564483642578,22.085275650024414,1183264.0
+2012-04-04,22.14801788330078,22.273502349853516,22.085275650024414,22.14801788330078,852004.0
+2012-04-05,,,,,
+2012-04-08,21.897048950195312,22.022533416748047,21.646080017089844,21.834306716918945,972277.0
+2012-04-09,21.771564483642578,22.21076011657715,21.70882225036621,21.95979118347168,542897.0
+2012-04-10,22.022533416748047,22.022533416748047,21.646080017089844,21.70882225036621,573396.0
+2012-04-11,21.52059555053711,21.70882225036621,20.077524185180664,21.646080017089844,791237.0
+2012-04-12,,,,,
+2012-04-15,21.332368850708008,21.457853317260742,20.893173217773438,20.955915451049805,1063477.0
+2012-04-16,20.955915451049805,21.52059555053711,20.704946517944336,21.08139991760254,894218.0
+2012-04-17,21.144142150878906,22.14801788330078,21.144142150878906,22.022533416748047,1377353.0
+2012-04-18,21.95979118347168,21.95979118347168,21.26962661743164,21.70882225036621,1566405.0
+2012-04-19,,,,,
+2012-04-22,21.95979118347168,22.022533416748047,21.457853317260742,21.834306716918945,317465.0
+2012-04-23,21.771564483642578,22.022533416748047,21.52059555053711,21.95979118347168,466656.0
+2012-04-24,21.95979118347168,22.022533416748047,21.70882225036621,21.834306716918945,187624.0
+2012-04-25,21.897048950195312,21.897048950195312,21.646080017089844,21.646080017089844,507074.0
+2012-04-26,,,,,
+2012-04-29,21.95979118347168,22.085275650024414,21.834306716918945,21.897048950195312,314626.0
+2012-04-30,21.95979118347168,22.21076011657715,21.771564483642578,22.085275650024414,844775.0
+2012-05-01,22.085275650024414,22.71269989013672,22.085275650024414,22.273502349853516,749588.0
+2012-05-02,22.39898681640625,22.39898681640625,21.95979118347168,21.95979118347168,210199.0
+2012-05-03,,,,,
+2012-05-06,21.70882225036621,21.897048950195312,21.457853317260742,21.771564483642578,474382.0
+2012-05-07,21.583337783813477,21.834306716918945,21.52059555053711,21.646080017089844,219397.0
+2012-05-08,21.70882225036621,21.95979118347168,21.457853317260742,21.771564483642578,395801.0
+2012-05-09,21.646080017089844,21.834306716918945,21.332368850708008,21.332368850708008,595214.0
+2012-05-10,21.332368850708008,21.332368850708008,21.332368850708008,21.332368850708008,0.0
+2012-05-13,21.771564483642578,22.14801788330078,21.583337783813477,21.897048950195312,640682.0
+2012-05-14,21.457853317260742,22.14801788330078,21.457853317260742,21.897048950195312,676014.0
+2012-05-15,21.771564483642578,21.897048950195312,21.332368850708008,21.897048950195312,480483.0
+2012-05-16,21.646080017089844,22.085275650024414,21.457853317260742,21.95979118347168,455222.0
+2012-05-17,,,,,
+2012-05-20,21.897048950195312,21.95979118347168,21.771564483642578,21.897048950195312,86152.0
+2012-05-21,21.897048950195312,22.273502349853516,21.834306716918945,22.21076011657715,570926.0
+2012-05-22,22.273502349853516,22.336244583129883,22.14801788330078,22.273502349853516,401488.0
+2012-05-23,22.21076011657715,22.39898681640625,22.085275650024414,22.21076011657715,276311.0
+2012-05-24,,,,,
+2012-05-27,22.273502349853516,22.524471282958984,22.21076011657715,22.461729049682617,358455.0
+2012-05-28,22.336244583129883,22.461729049682617,22.336244583129883,22.39898681640625,238273.0
+2012-05-29,22.461729049682617,22.461729049682617,22.022533416748047,22.14801788330078,194782.0
+2012-05-30,21.95979118347168,22.273502349853516,21.646080017089844,22.14801788330078,251194.0
+2012-05-31,,,,,
+2012-06-03,21.206884384155273,21.897048950195312,21.08139991760254,21.646080017089844,398262.0
+2012-06-04,21.457853317260742,21.834306716918945,21.395111083984375,21.834306716918945,264861.0
+2012-06-05,21.771564483642578,21.834306716918945,21.646080017089844,21.834306716918945,114595.0
+2012-06-06,21.771564483642578,21.95979118347168,21.206884384155273,21.95979118347168,232020.0
+2012-06-07,,,,,
+2012-06-10,21.771564483642578,22.022533416748047,21.457853317260742,21.897048950195312,216538.0
+2012-06-11,21.897048950195312,21.95979118347168,21.646080017089844,21.646080017089844,545748.0
+2012-06-12,21.646080017089844,21.646080017089844,21.457853317260742,21.52059555053711,88350.0
+2012-06-13,21.646080017089844,21.70882225036621,21.457853317260742,21.70882225036621,179872.0
+2012-06-14,,,,,
+2012-06-17,21.018657684326172,21.457853317260742,21.018657684326172,21.457853317260742,338295.0
+2012-06-18,21.583337783813477,21.646080017089844,21.457853317260742,21.583337783813477,168836.0
+2012-06-19,21.646080017089844,22.022533416748047,21.52059555053711,21.95979118347168,291777.0
+2012-06-20,21.834306716918945,22.085275650024414,21.646080017089844,22.022533416748047,267105.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
+2012-06-26,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
+2012-06-27,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
+2012-06-28,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
+2012-07-01,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
+2012-07-02,22.14801788330078,22.21076011657715,22.022533416748047,22.14801788330078,121882.0
+2012-07-03,22.022533416748047,22.273502349853516,21.95979118347168,22.085275650024414,470681.0
+2012-07-04,22.022533416748047,22.21076011657715,21.771564483642578,21.897048950195312,310157.0
+2012-07-05,,,,,
+2012-07-08,21.834306716918945,21.897048950195312,21.70882225036621,21.834306716918945,111465.0
+2012-07-09,21.834306716918945,21.834306716918945,21.26962661743164,21.332368850708008,228893.0
+2012-07-10,21.583337783813477,21.583337783813477,20.955915451049805,21.018657684326172,536439.0
+2012-07-11,21.08139991760254,21.583337783813477,21.08139991760254,21.52059555053711,390209.0
+2012-07-12,,,,,
+2012-07-15,21.332368850708008,21.332368850708008,21.144142150878906,21.206884384155273,435999.0
+2012-07-16,21.08139991760254,21.144142150878906,20.83043098449707,21.018657684326172,241542.0
+2012-07-17,20.955915451049805,21.08139991760254,20.704946517944336,20.704946517944336,253811.0
+2012-07-18,20.704946517944336,21.018657684326172,20.3912353515625,21.018657684326172,553528.0
+2012-07-19,,,,,
+2012-07-22,22.085275650024414,22.273502349853516,21.332368850708008,22.273502349853516,632428.0
+2012-07-23,22.273502349853516,22.273502349853516,22.085275650024414,22.273502349853516,322564.0
+2012-07-24,22.022533416748047,22.21076011657715,21.897048950195312,22.14801788330078,407788.0
+2012-07-25,22.022533416748047,22.273502349853516,22.022533416748047,22.21076011657715,289356.0
+2012-07-26,,,,,
+2012-07-29,22.085275650024414,22.58721351623535,21.95979118347168,22.273502349853516,1285503.0
+2012-07-30,22.273502349853516,22.775440216064453,22.273502349853516,22.775440216064453,713750.0
+2012-07-31,22.775440216064453,23.214637756347656,22.58721351623535,23.214637756347656,454291.0
+2012-08-01,23.026409149169922,24.03028678894043,23.026409149169922,23.842058181762695,871623.0
+2012-08-02,,,,,
+2012-08-05,23.716575622558594,23.716575622558594,23.151893615722656,23.151893615722656,214357.0
+2012-08-06,23.026409149169922,23.08915138244629,22.900924682617188,22.900924682617188,278646.0
+2012-08-07,22.83818244934082,22.963668823242188,22.71269989013672,22.71269989013672,246702.0
+2012-08-08,22.83818244934082,23.08915138244629,22.58721351623535,22.963668823242188,384761.0
+2012-08-09,,,,,
+2012-08-12,23.653831481933594,24.2812557220459,23.27737808227539,24.21851348876953,847521.0
+2012-08-13,24.155771255493164,24.469482421875,23.967544555664062,24.469482421875,736282.0
+2012-08-14,24.469482421875,24.469482421875,23.716575622558594,24.2812557220459,1986133.0
+2012-08-15,24.21851348876953,24.469482421875,24.21851348876953,24.2812557220459,604426.0
+2012-08-16,,,,,
+2012-08-19,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
+2012-08-23,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
+2012-08-26,24.72045135498047,25.15964698791504,24.6577091217041,25.096904754638672,1836514.0
+2012-08-27,25.096904754638672,25.096904754638672,24.594966888427734,24.845935821533203,351197.0
+2012-08-28,24.783193588256836,25.096904754638672,24.469482421875,24.469482421875,483498.0
+2012-08-29,24.469482421875,24.469482421875,23.842058181762695,23.842058181762695,558382.0
+2012-08-30,,,,,
+2012-09-02,23.967544555664062,24.155771255493164,23.967544555664062,24.155771255493164,1264471.0
+2012-09-03,24.155771255493164,24.343996047973633,24.093027114868164,24.155771255493164,264180.0
+2012-09-04,24.155771255493164,24.2812557220459,24.093027114868164,24.2812557220459,236086.0
+2012-09-05,,,,,
+2012-09-06,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
+2012-09-09,24.2812557220459,24.469482421875,24.2812557220459,24.469482421875,342537.0
+2012-09-10,24.532224655151367,24.532224655151367,24.2812557220459,24.469482421875,649525.0
+2012-09-11,24.343996047973633,24.469482421875,24.2812557220459,24.2812557220459,233297.0
+2012-09-12,24.2812557220459,24.406740188598633,24.2812557220459,24.406740188598633,170790.0
+2012-09-13,,,,,
+2012-09-16,24.343996047973633,24.532224655151367,24.2812557220459,24.2812557220459,190570.0
+2012-09-17,24.343996047973633,24.343996047973633,24.093027114868164,24.21851348876953,329310.0
+2012-09-18,24.155771255493164,24.2812557220459,24.155771255493164,24.21851348876953,532574.0
+2012-09-19,24.155771255493164,24.155771255493164,23.214637756347656,23.528348922729492,750551.0
+2012-09-20,,,,,
+2012-09-24,23.528348922729492,23.842058181762695,23.151893615722656,23.842058181762695,310487.0
+2012-09-25,23.653831481933594,24.2812557220459,23.653831481933594,24.2812557220459,284664.0
+2012-09-26,23.904802322387695,24.155771255493164,23.842058181762695,23.842058181762695,316615.0
+2012-09-27,,,,,
+2012-09-30,24.343996047973633,24.6577091217041,24.21851348876953,24.2812557220459,199532.0
+2012-10-01,24.343996047973633,24.532224655151367,24.2812557220459,24.406740188598633,157568.0
+2012-10-02,24.343996047973633,24.406740188598633,24.155771255493164,24.406740188598633,51081.0
+2012-10-03,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,239101.0
+2012-10-04,,,,,
+2012-10-07,24.2812557220459,24.594966888427734,23.967544555664062,24.343996047973633,392738.0
+2012-10-08,24.03028678894043,24.155771255493164,23.528348922729492,24.093027114868164,273869.0
+2012-10-09,23.77931785583496,24.093027114868164,23.77931785583496,23.904802322387695,64723.0
+2012-10-10,23.842058181762695,23.842058181762695,22.900924682617188,23.465606689453125,639674.0
+2012-10-11,,,,,
+2012-10-14,23.151893615722656,23.151893615722656,22.58721351623535,22.58721351623535,168949.0
+2012-10-15,22.58721351623535,23.465606689453125,22.58721351623535,23.08915138244629,317339.0
+2012-10-16,23.08915138244629,23.842058181762695,23.08915138244629,23.591089248657227,146489.0
+2012-10-17,24.03028678894043,25.034162521362305,24.03028678894043,24.532224655151367,956758.0
+2012-10-18,,,,,
+2012-10-21,24.2812557220459,24.469482421875,24.155771255493164,24.406740188598633,214443.0
+2012-10-22,24.21851348876953,24.594966888427734,24.21851348876953,24.594966888427734,263645.0
+2012-10-23,24.343996047973633,25.661584854125977,24.343996047973633,25.096904754638672,1365615.0
+2012-10-24,24.845935821533203,25.78706932067871,24.72045135498047,25.724327087402344,842846.0
+2012-10-25,,,,,
+2012-10-28,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
+2012-11-01,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
+2012-11-04,25.849811553955078,26.163522720336914,25.78706932067871,25.849811553955078,386968.0
+2012-11-05,25.78706932067871,26.100780487060547,25.78706932067871,26.03803825378418,402451.0
+2012-11-06,25.975296020507812,26.100780487060547,25.78706932067871,25.975296020507812,444018.0
+2012-11-07,26.03803825378418,26.100780487060547,25.473358154296875,25.78706932067871,206136.0
+2012-11-08,,,,,
+2012-11-11,25.410615921020508,25.473358154296875,25.34787368774414,25.410615921020508,124043.0
+2012-11-12,25.285131454467773,25.285131454467773,24.845935821533203,25.15964698791504,322458.0
+2012-11-13,25.096904754638672,25.285131454467773,25.034162521362305,25.222389221191406,96730.0
+2012-11-14,25.096904754638672,25.096904754638672,25.034162521362305,25.096904754638672,440280.0
+2012-11-15,,,,,
+2012-11-18,24.845935821533203,25.096904754638672,24.783193588256836,25.096904754638672,256877.0
+2012-11-19,24.90867805480957,25.096904754638672,24.783193588256836,24.971420288085938,188064.0
+2012-11-20,24.783193588256836,25.222389221191406,24.783193588256836,25.096904754638672,286079.0
+2012-11-21,25.096904754638672,25.15964698791504,24.845935821533203,24.90867805480957,523052.0
+2012-11-22,,,,,
+2012-11-25,25.15964698791504,25.15964698791504,24.532224655151367,24.6577091217041,1474234.0
+2012-11-26,24.21851348876953,25.285131454467773,24.21851348876953,25.285131454467773,638421.0
+2012-11-27,25.096904754638672,25.285131454467773,24.971420288085938,25.222389221191406,1555850.0
+2012-11-28,25.285131454467773,25.536100387573242,25.15964698791504,25.536100387573242,289729.0
+2012-11-29,,,,,
+2012-12-02,25.536100387573242,25.536100387573242,25.536100387573242,25.536100387573242,0.0
+2012-12-03,25.975296020507812,26.414491653442383,25.975296020507812,26.351749420166016,412331.0
+2012-12-04,26.351749420166016,26.47723388671875,26.03803825378418,26.351749420166016,93286.0
+2012-12-05,26.100780487060547,26.163522720336914,25.912553787231445,26.163522720336914,572845.0
+2012-12-06,26.163522720336914,26.163522720336914,26.163522720336914,26.163522720336914,0.0
+2012-12-09,26.163522720336914,26.163522720336914,26.163522720336914,26.163522720336914,0.0
+2012-12-10,25.975296020507812,25.975296020507812,25.661584854125977,25.724327087402344,220347.0
+2012-12-11,25.724327087402344,25.724327087402344,25.473358154296875,25.536100387573242,161184.0
+2012-12-12,25.473358154296875,25.473358154296875,25.285131454467773,25.410615921020508,156266.0
+2012-12-13,25.410615921020508,25.410615921020508,25.410615921020508,25.410615921020508,0.0
+2012-12-16,25.410615921020508,25.410615921020508,25.410615921020508,25.410615921020508,0.0
+2012-12-17,25.15964698791504,25.34787368774414,25.034162521362305,25.15964698791504,1987677.0
+2012-12-18,25.096904754638672,25.096904754638672,24.90867805480957,24.971420288085938,315409.0
+2012-12-19,24.90867805480957,25.034162521362305,24.532224655151367,24.971420288085938,643030.0
+2012-12-20,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
+2012-12-23,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
+2012-12-24,24.90867805480957,24.971420288085938,24.783193588256836,24.971420288085938,616114.0
+2012-12-25,24.90867805480957,24.971420288085938,24.594966888427734,24.90867805480957,806450.0
+2012-12-26,24.783193588256836,24.971420288085938,24.6577091217041,24.971420288085938,366287.0
+2012-12-27,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
+2012-12-30,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
+2012-12-31,25.15964698791504,25.15964698791504,24.783193588256836,25.096904754638672,230767.0
+2013-01-01,25.096904754638672,25.222389221191406,24.783193588256836,25.034162521362305,333676.0
+2013-01-02,25.034162521362305,25.15964698791504,24.90867805480957,25.15964698791504,695220.0
+2013-01-03,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
+2013-01-06,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
+2013-01-07,24.971420288085938,25.096904754638672,24.90867805480957,24.971420288085938,575605.0
+2013-01-08,24.971420288085938,25.034162521362305,24.845935821533203,24.971420288085938,643322.0
+2013-01-09,24.971420288085938,25.285131454467773,24.971420288085938,25.096904754638672,775083.0
+2013-01-10,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
+2013-01-13,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
+2013-01-14,25.034162521362305,25.15964698791504,24.971420288085938,25.096904754638672,268962.0
+2013-01-15,25.096904754638672,25.15964698791504,24.971420288085938,25.034162521362305,310041.0
+2013-01-16,24.971420288085938,25.096904754638672,24.90867805480957,24.90867805480957,236582.0
+2013-01-17,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-01-20,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-01-21,24.783193588256836,24.783193588256836,24.03028678894043,24.406740188598633,473521.0
+2013-01-22,24.469482421875,24.469482421875,23.842058181762695,24.2812557220459,282275.0
+2013-01-23,24.155771255493164,24.594966888427734,24.155771255493164,24.2812557220459,230283.0
+2013-01-24,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
+2013-01-27,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
+2013-01-28,23.904802322387695,24.03028678894043,23.904802322387695,23.967544555664062,339326.0
+2013-01-29,23.904802322387695,23.904802322387695,23.716575622558594,23.904802322387695,632366.0
+2013-01-30,23.967544555664062,24.2812557220459,23.77931785583496,24.21851348876953,632337.0
+2013-01-31,24.21851348876953,24.21851348876953,24.21851348876953,24.21851348876953,0.0
+2013-02-03,24.21851348876953,24.21851348876953,24.21851348876953,24.21851348876953,0.0
+2013-02-04,24.21851348876953,24.469482421875,24.21851348876953,24.406740188598633,222486.0
+2013-02-05,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,282034.0
+2013-02-06,24.155771255493164,24.406740188598633,24.155771255493164,24.343996047973633,129265.0
+2013-02-07,24.343996047973633,24.343996047973633,24.343996047973633,24.343996047973633,0.0
+2013-02-10,24.343996047973633,24.343996047973633,24.343996047973633,24.343996047973633,0.0
+2013-02-11,24.594966888427734,24.971420288085938,24.594966888427734,24.6577091217041,539296.0
+2013-02-12,24.6577091217041,24.90867805480957,24.6577091217041,24.783193588256836,216429.0
+2013-02-13,24.783193588256836,25.285131454467773,24.783193588256836,25.285131454467773,567585.0
+2013-02-14,25.285131454467773,25.285131454467773,25.285131454467773,25.285131454467773,0.0
+2013-02-17,25.285131454467773,25.285131454467773,25.285131454467773,25.285131454467773,0.0
+2013-02-18,25.536100387573242,25.536100387573242,24.6577091217041,25.15964698791504,867439.0
+2013-02-19,24.971420288085938,25.285131454467773,24.845935821533203,25.222389221191406,341712.0
+2013-02-20,25.096904754638672,25.15964698791504,24.971420288085938,25.15964698791504,188799.0
+2013-02-21,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
+2013-02-24,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
+2013-02-25,25.724327087402344,25.724327087402344,25.285131454467773,25.410615921020508,143255.0
+2013-02-26,25.222389221191406,25.34787368774414,25.096904754638672,25.096904754638672,149184.0
+2013-02-27,25.15964698791504,25.15964698791504,24.90867805480957,24.90867805480957,575855.0
+2013-02-28,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-03-03,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-03-04,24.532224655151367,24.783193588256836,24.532224655151367,24.594966888427734,369221.0
+2013-03-05,24.845935821533203,24.971420288085938,24.6577091217041,24.6577091217041,124491.0
+2013-03-06,24.594966888427734,24.90867805480957,24.594966888427734,24.90867805480957,121772.0
+2013-03-07,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-03-10,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
+2013-03-11,25.096904754638672,25.410615921020508,24.971420288085938,25.034162521362305,675707.0
+2013-03-12,25.034162521362305,25.285131454467773,25.034162521362305,25.034162521362305,630653.0
+2013-03-13,25.096904754638672,25.096904754638672,24.971420288085938,25.096904754638672,451411.0
+2013-03-14,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
+2013-03-17,24.971420288085938,25.285131454467773,24.6577091217041,25.222389221191406,888362.0
+2013-03-18,25.034162521362305,25.15964698791504,24.72045135498047,25.034162521362305,666989.0
+2013-03-19,24.90867805480957,25.222389221191406,24.90867805480957,25.222389221191406,391539.0
+2013-03-20,25.096904754638672,25.285131454467773,25.034162521362305,25.285131454467773,482869.0
+2013-03-21,,,,,
+2013-03-24,25.096904754638672,25.661584854125977,24.90867805480957,25.410615921020508,395757.0
+2013-03-25,25.15964698791504,25.724327087402344,25.15964698791504,25.724327087402344,317023.0
+2013-03-26,25.536100387573242,26.03803825378418,25.536100387573242,25.975296020507812,704580.0
+2013-03-27,25.975296020507812,26.414491653442383,25.975296020507812,26.28900718688965,588655.0
+2013-03-28,,,,,
+2013-03-31,26.100780487060547,26.28900718688965,25.912553787231445,26.03803825378418,257034.0
+2013-04-01,26.03803825378418,26.22626495361328,25.975296020507812,26.22626495361328,369452.0
+2013-04-02,26.163522720336914,26.47723388671875,26.163522720336914,26.414491653442383,448930.0
+2013-04-03,26.351749420166016,26.539976119995117,26.351749420166016,26.414491653442383,334913.0
+2013-04-04,,,,,
+2013-04-07,26.03803825378418,26.414491653442383,26.03803825378418,26.351749420166016,65066.0
+2013-04-08,26.351749420166016,26.351749420166016,26.100780487060547,26.28900718688965,279640.0
+2013-04-09,26.163522720336914,26.414491653442383,26.03803825378418,26.22626495361328,306262.0
+2013-04-10,26.853687286376953,27.481109619140625,26.602718353271484,27.16739845275879,1035008.0
+2013-04-11,,,,,
+2013-04-14,27.920305252075195,27.983049392700195,27.60659408569336,27.920305252075195,735332.0
+2013-04-15,27.920305252075195,28.234018325805664,27.60659408569336,28.234018325805664,805074.0
+2013-04-16,27.920305252075195,28.3595027923584,27.669336318969727,28.3595027923584,466768.0
+2013-04-17,28.234018325805664,29.175151824951172,28.234018325805664,28.7359561920166,1214438.0
+2013-04-18,,,,,
+2013-04-21,28.234018325805664,28.484987258911133,27.920305252075195,28.422243118286133,513990.0
+2013-04-22,28.171274185180664,28.484987258911133,28.10853385925293,28.10853385925293,392344.0
+2013-04-23,28.171274185180664,28.484987258911133,28.045791625976562,28.484987258911133,412517.0
+2013-04-24,28.422243118286133,28.98692512512207,28.422243118286133,28.861440658569336,599769.0
+2013-04-25,,,,,
+2013-04-28,29.551605224609375,29.739831924438477,28.98692512512207,29.488862991333008,943470.0
+2013-04-29,29.488862991333008,29.739831924438477,29.42612075805664,29.614347457885742,788744.0
+2013-04-30,29.67708969116211,30.11628532409668,29.67708969116211,30.053543090820312,495320.0
+2013-05-01,29.990800857543945,30.11628532409668,29.990800857543945,30.11628532409668,391288.0
+2013-05-02,30.11628532409668,30.11628532409668,30.11628532409668,30.11628532409668,0.0
+2013-05-05,30.053543090820312,30.053543090820312,29.363378524780273,29.802574157714844,529485.0
+2013-05-06,29.802574157714844,29.802574157714844,29.363378524780273,29.551605224609375,302789.0
+2013-05-07,29.112409591674805,29.67708969116211,29.112409591674805,29.363378524780273,132505.0
+2013-05-08,29.488862991333008,29.551605224609375,29.363378524780273,29.488862991333008,137966.0
+2013-05-09,,,,,
+2013-05-12,29.363378524780273,29.802574157714844,29.363378524780273,29.488862991333008,436444.0
+2013-05-13,28.98692512512207,29.42612075805664,28.98692512512207,29.175151824951172,96378.0
+2013-05-14,28.924182891845703,28.98692512512207,28.861440658569336,28.98692512512207,173100.0
+2013-05-15,28.861440658569336,29.049667358398438,28.234018325805664,29.049667358398438,418399.0
+2013-05-16,,,,,
+2013-05-19,28.98692512512207,30.74370765686035,28.610471725463867,30.179027557373047,905185.0
+2013-05-20,30.179027557373047,30.30451202392578,29.802574157714844,29.802574157714844,313362.0
+2013-05-21,29.802574157714844,30.74370765686035,29.802574157714844,30.36725425720215,751224.0
+2013-05-22,30.429996490478516,30.74370765686035,30.241769790649414,30.492738723754883,395306.0
+2013-05-23,,,,,
+2013-05-26,30.36725425720215,30.55548095703125,30.30451202392578,30.492738723754883,119962.0
+2013-05-27,30.30451202392578,30.429996490478516,29.990800857543945,29.990800857543945,318228.0
+2013-05-28,30.11628532409668,30.241769790649414,29.802574157714844,30.241769790649414,342819.0
+2013-05-29,30.241769790649414,31.371131896972656,30.241769790649414,31.371131896972656,1985554.0
+2013-05-30,,,,,
+2013-06-02,31.24564552307129,31.527986526489258,31.24564552307129,31.527986526489258,216042.0
+2013-06-03,31.527986526489258,31.68484115600586,31.120161056518555,31.527986526489258,625753.0
+2013-06-04,31.371131896972656,31.527986526489258,30.99467658996582,30.99467658996582,430237.0
+2013-06-05,31.120161056518555,33.09654235839844,30.618223190307617,32.6259765625,1574595.0
+2013-06-06,,,,,
+2013-06-09,33.567108154296875,33.880821228027344,33.25339889526367,33.567108154296875,615557.0
+2013-06-10,33.410255432128906,33.567108154296875,32.31226348876953,32.469120025634766,583934.0
+2013-06-11,32.469120025634766,32.469120025634766,31.30838966369629,31.527986526489258,978535.0
+2013-06-12,31.182903289794922,32.31226348876953,31.182903289794922,31.998552322387695,412414.0
+2013-06-13,,,,,
+2013-06-16,31.120161056518555,31.841697692871094,31.057418823242188,31.24564552307129,522322.0
+2013-06-17,31.24564552307129,31.527986526489258,31.24564552307129,31.371131896972656,770467.0
+2013-06-18,31.371131896972656,31.527986526489258,31.057418823242188,31.30838966369629,664230.0
+2013-06-19,31.30838966369629,31.998552322387695,31.120161056518555,31.68484115600586,805109.0
+2013-06-20,,,,,
+2013-06-23,31.182903289794922,31.68484115600586,31.120161056518555,31.371131896972656,106900.0
+2013-06-24,31.371131896972656,31.371131896972656,31.057418823242188,31.120161056518555,164874.0
+2013-06-25,31.120161056518555,31.120161056518555,30.74370765686035,31.120161056518555,173809.0
+2013-06-26,30.99467658996582,31.120161056518555,30.74370765686035,30.869192123413086,278794.0
+2013-06-27,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2013-06-30,30.74370765686035,30.99467658996582,30.11628532409668,30.11628532409668,274138.0
+2013-07-01,30.492738723754883,31.120161056518555,30.429996490478516,30.931934356689453,758574.0
+2013-07-02,30.869192123413086,31.120161056518555,30.869192123413086,30.931934356689453,321324.0
+2013-07-03,30.931934356689453,30.931934356689453,30.74370765686035,30.80644989013672,141056.0
+2013-07-04,30.80644989013672,30.80644989013672,30.80644989013672,30.80644989013672,0.0
+2013-07-07,31.68484115600586,32.9396858215332,31.371131896972656,31.998552322387695,1292509.0
+2013-07-08,32.15541076660156,32.31226348876953,31.841697692871094,31.841697692871094,242450.0
+2013-07-09,31.998552322387695,32.31226348876953,31.841697692871094,32.15541076660156,316571.0
+2013-07-10,31.841697692871094,32.15541076660156,31.68484115600586,31.998552322387695,132132.0
+2013-07-11,,,,,
+2013-07-14,31.68484115600586,32.31226348876953,31.68484115600586,32.15541076660156,835338.0
+2013-07-15,32.15541076660156,32.31226348876953,31.998552322387695,32.15541076660156,219078.0
+2013-07-16,32.15541076660156,32.9396858215332,32.15541076660156,32.9396858215332,622432.0
+2013-07-17,32.9396858215332,33.410255432128906,32.469120025634766,33.09654235839844,1049758.0
+2013-07-18,,,,,
+2013-07-21,32.469120025634766,33.72396469116211,32.469120025634766,33.72396469116211,947627.0
+2013-07-22,33.410255432128906,33.72396469116211,32.9396858215332,33.410255432128906,582632.0
+2013-07-23,33.410255432128906,33.72396469116211,33.25339889526367,33.25339889526367,276481.0
+2013-07-24,33.25339889526367,33.25339889526367,32.469120025634766,32.6259765625,302520.0
+2013-07-25,32.6259765625,32.6259765625,32.6259765625,32.6259765625,0.0
+2013-07-28,32.782833099365234,32.9396858215332,32.469120025634766,32.469120025634766,414130.0
+2013-07-29,32.469120025634766,33.09654235839844,32.469120025634766,32.9396858215332,483753.0
+2013-07-30,32.9396858215332,32.9396858215332,32.31226348876953,32.6259765625,792488.0
+2013-07-31,32.6259765625,33.880821228027344,32.6259765625,33.410255432128906,1224624.0
+2013-08-01,33.567108154296875,33.880821228027344,33.09654235839844,33.880821228027344,362953.0
+2013-08-04,33.410255432128906,35.449378967285156,33.410255432128906,34.66510009765625,879829.0
+2013-08-05,34.66510009765625,34.97880935668945,34.508243560791016,34.508243560791016,802065.0
+2013-08-11,34.508243560791016,34.508243560791016,34.508243560791016,34.508243560791016,0.0
+2013-08-13,34.508243560791016,34.66510009765625,34.03767776489258,34.35138702392578,3361933.0
+2013-08-14,34.19453430175781,34.35138702392578,33.567108154296875,33.880821228027344,398987.0
+2013-08-15,33.880821228027344,34.508243560791016,33.567108154296875,34.508243560791016,573101.0
+2013-08-18,,,,,
+2013-08-19,34.35138702392578,37.33164596557617,34.35138702392578,36.23365783691406,2426393.0
+2013-08-20,36.23365783691406,36.7042236328125,35.13566589355469,35.29252243041992,698830.0
+2013-08-21,35.29252243041992,36.7042236328125,35.29252243041992,36.547367095947266,834625.0
+2013-08-22,36.07680130004883,36.07680130004883,35.606231689453125,35.919944763183594,608621.0
+2013-08-25,35.76308822631836,36.39051055908203,34.821956634521484,34.821956634521484,559815.0
+2013-08-26,34.66510009765625,35.13566589355469,33.880821228027344,34.19453430175781,600831.0
+2013-08-27,33.880821228027344,33.880821228027344,32.31226348876953,32.6259765625,1674053.0
+2013-08-28,31.371131896972656,33.72396469116211,31.057418823242188,33.410255432128906,1254680.0
+2013-08-29,33.25339889526367,34.508243560791016,32.6259765625,32.9396858215332,688293.0
+2013-09-01,33.567108154296875,34.35138702392578,33.567108154296875,34.03767776489258,277674.0
+2013-09-02,33.880821228027344,34.35138702392578,33.880821228027344,34.19453430175781,532521.0
+2013-09-03,34.19453430175781,35.13566589355469,33.09654235839844,33.09654235839844,1104341.0
+2013-09-04,32.782833099365234,32.782833099365234,31.527986526489258,31.527986526489258,1439956.0
+2013-09-05,31.371131896972656,31.841697692871094,31.120161056518555,31.24564552307129,577835.0
+2013-09-08,31.841697692871094,32.31226348876953,31.68484115600586,31.68484115600586,402229.0
+2013-09-09,31.527986526489258,31.998552322387695,30.74370765686035,31.68484115600586,816754.0
+2013-09-10,32.9396858215332,34.19453430175781,32.9396858215332,33.880821228027344,939860.0
+2013-09-11,34.03767776489258,34.821956634521484,32.9396858215332,33.880821228027344,646342.0
+2013-09-12,33.72396469116211,34.03767776489258,33.567108154296875,33.72396469116211,265890.0
+2013-09-15,34.508243560791016,35.13566589355469,34.35138702392578,35.13566589355469,927637.0
+2013-09-16,35.13566589355469,35.29252243041992,34.821956634521484,34.97880935668945,481219.0
+2013-09-17,35.13566589355469,35.13566589355469,34.03767776489258,34.66510009765625,571429.0
+2013-09-18,34.66510009765625,34.66510009765625,33.880821228027344,34.19453430175781,752899.0
+2013-09-19,34.35138702392578,34.66510009765625,34.19453430175781,34.35138702392578,417069.0
+2013-09-24,34.508243560791016,34.508243560791016,33.880821228027344,34.19453430175781,288915.0
+2013-09-25,34.19453430175781,34.19453430175781,34.19453430175781,34.19453430175781,0.0
+2013-09-26,34.19453430175781,34.19453430175781,33.880821228027344,33.880821228027344,315936.0
+2013-09-29,34.03767776489258,34.03767776489258,33.410255432128906,33.880821228027344,315270.0
+2013-09-30,33.72396469116211,33.880821228027344,33.567108154296875,33.567108154296875,331479.0
+2013-10-01,33.72396469116211,34.03767776489258,33.72396469116211,33.72396469116211,576716.0
+2013-10-02,33.880821228027344,33.880821228027344,33.567108154296875,33.72396469116211,514983.0
+2013-10-03,33.567108154296875,33.880821228027344,33.410255432128906,33.567108154296875,471141.0
+2013-10-06,33.567108154296875,34.97880935668945,33.09654235839844,34.03767776489258,1362099.0
+2013-10-07,34.35138702392578,34.66510009765625,33.72396469116211,33.880821228027344,612666.0
+2013-10-08,34.19453430175781,34.19453430175781,33.25339889526367,33.72396469116211,744549.0
+2013-10-09,33.567108154296875,34.35138702392578,33.09654235839844,33.72396469116211,887833.0
+2013-10-10,34.03767776489258,34.19453430175781,33.72396469116211,33.880821228027344,362825.0
+2013-10-13,33.880821228027344,33.880821228027344,33.880821228027344,33.880821228027344,0.0
+2013-10-20,34.19453430175781,34.821956634521484,34.19453430175781,34.508243560791016,1000620.0
+2013-10-21,34.508243560791016,34.508243560791016,34.19453430175781,34.35138702392578,502619.0
+2013-10-22,34.35138702392578,34.66510009765625,34.35138702392578,34.66510009765625,247619.0
+2013-10-23,34.508243560791016,35.13566589355469,34.508243560791016,35.13566589355469,927963.0
+2013-10-24,35.29252243041992,35.919944763183594,35.29252243041992,35.76308822631836,802341.0
+2013-10-27,35.76308822631836,35.919944763183594,35.29252243041992,35.449378967285156,430065.0
+2013-10-28,35.449378967285156,35.449378967285156,34.97880935668945,35.13566589355469,270229.0
+2013-10-29,35.13566589355469,35.13566589355469,33.410255432128906,33.880821228027344,553649.0
+2013-10-30,33.880821228027344,34.03767776489258,33.25339889526367,33.72396469116211,511985.0
+2013-10-31,33.72396469116211,35.606231689453125,33.567108154296875,34.66510009765625,1166768.0
+2013-11-03,34.66510009765625,35.13566589355469,34.19453430175781,34.66510009765625,654724.0
+2013-11-04,34.821956634521484,35.919944763183594,34.821956634521484,35.449378967285156,1266755.0
+2013-11-05,35.29252243041992,37.33164596557617,34.97880935668945,37.0179328918457,1032917.0
+2013-11-06,37.17478942871094,37.17478942871094,36.23365783691406,36.7042236328125,927379.0
+2013-11-07,36.547367095947266,37.33164596557617,36.547367095947266,37.0179328918457,913714.0
+2013-11-10,37.0179328918457,37.645355224609375,36.547367095947266,37.17478942871094,475979.0
+2013-11-11,37.645355224609375,37.645355224609375,36.547367095947266,36.7042236328125,450328.0
+2013-11-12,36.7042236328125,37.17478942871094,36.7042236328125,36.7042236328125,592339.0
+2013-11-13,36.7042236328125,36.861080169677734,36.07680130004883,36.07680130004883,333355.0
+2013-11-14,35.919944763183594,36.07680130004883,35.76308822631836,35.919944763183594,189919.0
+2013-11-17,35.919944763183594,35.919944763183594,35.13566589355469,35.606231689453125,763598.0
+2013-11-18,35.449378967285156,37.0179328918457,35.449378967285156,36.7042236328125,920570.0
+2013-11-19,36.547367095947266,37.0179328918457,36.07680130004883,36.39051055908203,633952.0
+2013-11-20,36.07680130004883,36.39051055908203,36.07680130004883,36.23365783691406,382832.0
+2013-11-21,36.39051055908203,36.7042236328125,36.39051055908203,36.7042236328125,438379.0
+2013-11-24,36.547367095947266,37.645355224609375,36.39051055908203,37.33164596557617,792692.0
+2013-11-25,37.33164596557617,37.488502502441406,36.861080169677734,37.17478942871094,884163.0
+2013-11-26,37.0179328918457,37.959068298339844,36.7042236328125,37.17478942871094,600206.0
+2013-11-27,37.0179328918457,37.33164596557617,36.7042236328125,37.0179328918457,665288.0
+2013-11-28,37.0179328918457,37.0179328918457,36.7042236328125,37.0179328918457,745505.0
+2013-12-01,37.0179328918457,37.0179328918457,36.7042236328125,36.861080169677734,255073.0
+2013-12-02,36.547367095947266,36.861080169677734,36.39051055908203,36.861080169677734,307097.0
+2013-12-03,36.39051055908203,36.861080169677734,36.07680130004883,36.07680130004883,328977.0
+2013-12-04,35.919944763183594,36.23365783691406,35.919944763183594,35.919944763183594,386659.0
+2013-12-05,35.919944763183594,35.919944763183594,35.449378967285156,35.449378967285156,234272.0
+2013-12-08,35.76308822631836,36.547367095947266,35.76308822631836,36.547367095947266,564439.0
+2013-12-09,36.547367095947266,37.0179328918457,36.23365783691406,37.0179328918457,483390.0
+2013-12-10,36.7042236328125,37.488502502441406,36.7042236328125,37.488502502441406,511111.0
+2013-12-11,36.7042236328125,37.488502502441406,36.7042236328125,37.488502502441406,323529.0
+2013-12-12,37.33164596557617,37.80221176147461,37.17478942871094,37.488502502441406,294466.0
+2013-12-15,37.33164596557617,37.645355224609375,37.33164596557617,37.488502502441406,383591.0
+2013-12-16,37.0179328918457,37.33164596557617,36.547367095947266,36.547367095947266,644128.0
+2013-12-17,36.39051055908203,37.33164596557617,36.39051055908203,37.33164596557617,1485851.0
+2013-12-18,37.17478942871094,38.900203704833984,37.17478942871094,38.900203704833984,1457625.0
+2013-12-19,38.74334716796875,39.998191833496094,38.27278137207031,39.84133529663086,827486.0
+2013-12-22,39.527626037597656,40.31190490722656,39.37076950073242,39.998191833496094,676178.0
+2013-12-23,40.15504837036133,40.31190490722656,39.527626037597656,40.31190490722656,669996.0
+2013-12-24,40.15504837036133,40.31190490722656,39.68448257446289,39.68448257446289,363383.0
+2013-12-25,39.527626037597656,39.527626037597656,38.42963409423828,38.74334716796875,304740.0
+2013-12-26,38.586490631103516,38.74334716796875,38.27278137207031,38.42963409423828,85597.0
+2013-12-29,38.42963409423828,39.21391296386719,38.27278137207031,39.21391296386719,155365.0
+2013-12-30,39.37076950073242,39.68448257446289,38.900203704833984,39.527626037597656,166815.0
+2013-12-31,39.84133529663086,39.84133529663086,38.74334716796875,39.37076950073242,523124.0
+2014-01-01,39.527626037597656,39.527626037597656,39.05705642700195,39.21391296386719,239828.0
+2014-01-02,38.900203704833984,39.37076950073242,38.900203704833984,39.05705642700195,149852.0
+2014-01-05,39.05705642700195,39.998191833496094,38.900203704833984,39.84133529663086,430921.0
+2014-01-06,39.527626037597656,39.84133529663086,39.21391296386719,39.527626037597656,281545.0
+2014-01-07,39.527626037597656,39.68448257446289,39.05705642700195,39.527626037597656,142390.0
+2014-01-08,39.527626037597656,39.998191833496094,39.37076950073242,39.527626037597656,163041.0
+2014-01-09,39.527626037597656,39.527626037597656,38.900203704833984,39.21391296386719,293107.0
+2014-01-12,39.37076950073242,39.527626037597656,38.900203704833984,39.37076950073242,135307.0
+2014-01-13,39.05705642700195,39.527626037597656,38.586490631103516,39.527626037597656,395575.0
+2014-01-14,39.527626037597656,39.527626037597656,39.527626037597656,39.527626037597656,0.0
+2014-01-15,38.586490631103516,39.68448257446289,38.586490631103516,39.527626037597656,440076.0
+2014-01-16,39.527626037597656,41.0961799621582,39.37076950073242,40.782470703125,667675.0
+2014-01-19,40.939327239990234,41.0961799621582,40.46875762939453,40.782470703125,375252.0
+2014-01-20,40.939327239990234,40.939327239990234,39.37076950073242,39.527626037597656,509889.0
+2014-01-21,39.527626037597656,39.84133529663086,37.645355224609375,39.527626037597656,1497303.0
+2014-01-22,39.527626037597656,39.998191833496094,38.586490631103516,39.21391296386719,735939.0
+2014-01-23,38.900203704833984,39.21391296386719,38.74334716796875,38.900203704833984,772557.0
+2014-01-26,38.586490631103516,38.586490631103516,37.645355224609375,37.959068298339844,1175654.0
+2014-01-27,38.11592483520508,38.11592483520508,37.17478942871094,37.17478942871094,713582.0
+2014-01-28,37.33164596557617,37.488502502441406,36.861080169677734,37.0179328918457,818362.0
+2014-01-29,37.0179328918457,37.33164596557617,36.7042236328125,36.861080169677734,661200.0
+2014-01-30,36.861080169677734,36.861080169677734,36.39051055908203,36.547367095947266,484759.0
+2014-02-02,36.39051055908203,37.0179328918457,35.449378967285156,36.547367095947266,1741939.0
+2014-02-03,36.39051055908203,37.17478942871094,36.39051055908203,36.547367095947266,1243767.0
+2014-02-04,36.07680130004883,36.39051055908203,35.449378967285156,35.919944763183594,1229888.0
+2014-02-05,35.919944763183594,36.07680130004883,35.606231689453125,35.76308822631836,1251602.0
+2014-02-06,36.07680130004883,36.23365783691406,35.449378967285156,35.919944763183594,1179778.0
+2014-02-09,36.23365783691406,37.0179328918457,36.23365783691406,36.39051055908203,1357086.0
+2014-02-10,36.39051055908203,36.861080169677734,36.07680130004883,36.547367095947266,538785.0
+2014-02-11,36.7042236328125,36.861080169677734,36.07680130004883,36.23365783691406,822762.0
+2014-02-12,36.23365783691406,37.0179328918457,36.07680130004883,37.0179328918457,568710.0
+2014-02-13,37.0179328918457,38.27278137207031,37.0179328918457,37.80221176147461,1410202.0
+2014-02-16,37.959068298339844,38.586490631103516,37.80221176147461,37.959068298339844,737829.0
+2014-02-17,37.959068298339844,38.27278137207031,37.17478942871094,37.33164596557617,752747.0
+2014-02-18,37.488502502441406,37.959068298339844,37.0179328918457,37.33164596557617,472263.0
+2014-02-19,37.33164596557617,37.959068298339844,37.33164596557617,37.645355224609375,287488.0
+2014-02-20,37.645355224609375,37.959068298339844,37.645355224609375,37.80221176147461,516074.0
+2014-02-23,37.959068298339844,38.27278137207031,37.645355224609375,37.959068298339844,372367.0
+2014-02-24,37.959068298339844,38.27278137207031,37.0179328918457,37.17478942871094,1247122.0
+2014-02-25,37.33164596557617,37.488502502441406,36.7042236328125,36.861080169677734,2024067.0
+2014-02-26,36.861080169677734,37.33164596557617,36.7042236328125,37.17478942871094,602748.0
+2014-02-27,36.861080169677734,37.17478942871094,36.7042236328125,36.7042236328125,904833.0
+2014-03-02,36.861080169677734,37.17478942871094,36.547367095947266,37.17478942871094,1286572.0
+2014-03-03,36.7042236328125,37.17478942871094,36.547367095947266,36.861080169677734,587755.0
+2014-03-04,36.7042236328125,37.959068298339844,36.7042236328125,37.33164596557617,1558520.0
+2014-03-05,37.33164596557617,37.959068298339844,37.0179328918457,37.33164596557617,707582.0
+2014-03-06,37.33164596557617,37.488502502441406,37.0179328918457,37.33164596557617,649205.0
+2014-03-09,37.488502502441406,37.80221176147461,37.33164596557617,37.80221176147461,1466633.0
+2014-03-10,37.645355224609375,38.74334716796875,37.645355224609375,38.586490631103516,1746921.0
+2014-03-11,38.586490631103516,39.68448257446289,38.586490631103516,39.37076950073242,1346652.0
+2014-03-12,39.37076950073242,40.31190490722656,39.21391296386719,40.15504837036133,885678.0
+2014-03-13,40.15504837036133,40.15504837036133,40.15504837036133,40.15504837036133,0.0
+2014-03-16,40.46875762939453,41.40989303588867,40.31190490722656,40.939327239990234,735164.0
+2014-03-17,40.939327239990234,42.35102844238281,40.782470703125,42.19417190551758,1412341.0
+2014-03-18,42.037315368652344,42.35102844238281,41.25303649902344,41.25303649902344,1012604.0
+2014-03-19,41.0961799621582,41.566749572753906,40.939327239990234,40.939327239990234,502418.0
+2014-03-20,41.0961799621582,41.40989303588867,40.31190490722656,41.25303649902344,337239.0
+2014-03-23,41.0961799621582,41.88045883178711,41.0961799621582,41.723602294921875,370338.0
+2014-03-24,41.723602294921875,42.037315368652344,41.723602294921875,41.723602294921875,519834.0
+2014-03-25,41.88045883178711,42.19417190551758,41.566749572753906,42.037315368652344,568003.0
+2014-03-26,42.037315368652344,42.037315368652344,41.0961799621582,42.037315368652344,1087766.0
+2014-03-27,41.88045883178711,42.19417190551758,41.566749572753906,42.19417190551758,796112.0
+2014-03-30,42.037315368652344,42.19417190551758,41.566749572753906,41.88045883178711,1214747.0
+2014-03-31,41.723602294921875,42.35102844238281,41.723602294921875,42.19417190551758,267217.0
+2014-04-01,42.037315368652344,43.76272964477539,41.723602294921875,43.29216003417969,595504.0
+2014-04-02,42.978450775146484,43.605873107910156,42.978450775146484,43.29216003417969,515677.0
+2014-04-03,43.605873107910156,43.91958236694336,43.29216003417969,43.91958236694336,1051492.0
+2014-04-06,43.91958236694336,44.3901481628418,43.91958236694336,44.3901481628418,583654.0
+2014-04-07,44.54700469970703,44.703861236572266,43.91958236694336,44.076438903808594,845686.0
+2014-04-08,44.076438903808594,46.115562438964844,44.076438903808594,45.95870590209961,980975.0
+2014-04-09,46.115562438964844,46.58612823486328,45.801849365234375,46.58612823486328,1125528.0
+2014-04-10,46.58612823486328,46.89984130859375,45.17443084716797,45.33128356933594,562196.0
+2014-04-13,45.17443084716797,45.48814010620117,44.8607177734375,45.017574310302734,355160.0
+2014-04-14,44.54700469970703,45.17443084716797,43.44901657104492,44.076438903808594,455710.0
+2014-04-15,44.23329544067383,45.017574310302734,43.29216003417969,44.8607177734375,833884.0
+2014-04-16,44.54700469970703,45.17443084716797,44.54700469970703,44.703861236572266,513087.0
+2014-04-17,44.54700469970703,46.115562438964844,44.54700469970703,45.017574310302734,533887.0
+2014-04-20,45.801849365234375,47.684120178222656,45.801849365234375,46.27241897583008,1175693.0
+2014-04-21,46.58612823486328,46.742984771728516,45.644996643066406,46.115562438964844,288915.0
+2014-04-22,45.801849365234375,45.801849365234375,45.33128356933594,45.48814010620117,168345.0
+2014-04-23,45.644996643066406,45.801849365234375,44.703861236572266,44.703861236572266,338390.0
+2014-04-24,44.703861236572266,44.8607177734375,43.44901657104492,44.076438903808594,322168.0
+2014-04-27,44.076438903808594,45.17443084716797,43.91958236694336,44.703861236572266,1021807.0
+2014-04-28,45.33128356933594,45.33128356933594,44.23329544067383,44.23329544067383,392410.0
+2014-04-29,44.54700469970703,44.54700469970703,43.76272964477539,43.91958236694336,428301.0
+2014-04-30,43.91958236694336,44.23329544067383,43.605873107910156,44.076438903808594,382992.0
+2014-05-01,43.76272964477539,44.54700469970703,42.50788116455078,44.076438903808594,1326431.0
+2014-05-04,44.076438903808594,44.23329544067383,43.91958236694336,43.91958236694336,322500.0
+2014-05-05,43.605873107910156,44.076438903808594,42.978450775146484,44.076438903808594,573657.0
+2014-05-06,43.76272964477539,44.076438903808594,43.29216003417969,43.44901657104492,373598.0
+2014-05-07,43.29216003417969,43.605873107910156,43.29216003417969,43.44901657104492,277819.0
+2014-05-08,43.44901657104492,43.91958236694336,43.29216003417969,43.91958236694336,1026998.0
+2014-05-11,43.605873107910156,44.076438903808594,42.978450775146484,43.44901657104492,391492.0
+2014-05-12,43.29216003417969,44.3901481628418,43.29216003417969,43.605873107910156,560579.0
+2014-05-13,43.91958236694336,43.91958236694336,43.44901657104492,43.76272964477539,387101.0
+2014-05-14,43.76272964477539,44.076438903808594,43.44901657104492,43.76272964477539,380378.0
+2014-05-15,43.76272964477539,43.91958236694336,43.13530349731445,43.29216003417969,694799.0
+2014-05-18,43.29216003417969,43.29216003417969,42.50788116455078,42.50788116455078,554181.0
+2014-05-19,42.664737701416016,42.664737701416016,41.723602294921875,41.723602294921875,685623.0
+2014-05-20,41.88045883178711,43.13530349731445,41.88045883178711,42.978450775146484,630617.0
+2014-05-21,43.13530349731445,43.29216003417969,42.35102844238281,43.13530349731445,409204.0
+2014-05-22,43.29216003417969,43.605873107910156,43.29216003417969,43.44901657104492,855858.0
+2014-05-25,43.29216003417969,43.76272964477539,43.29216003417969,43.44901657104492,470961.0
+2014-05-26,43.29216003417969,43.44901657104492,42.664737701416016,42.82159423828125,1621527.0
+2014-05-27,42.82159423828125,43.13530349731445,42.664737701416016,42.82159423828125,486493.0
+2014-05-28,42.978450775146484,42.978450775146484,42.50788116455078,42.664737701416016,250647.0
+2014-05-29,42.50788116455078,42.978450775146484,42.50788116455078,42.664737701416016,241733.0
+2014-06-01,42.664737701416016,42.82159423828125,42.037315368652344,42.35102844238281,510424.0
+2014-06-02,42.35102844238281,42.978450775146484,42.35102844238281,42.978450775146484,193987.0
+2014-06-03,42.664737701416016,43.44901657104492,42.50788116455078,43.44901657104492,511213.0
+2014-06-04,43.44901657104492,43.91958236694336,43.29216003417969,43.91958236694336,850712.0
+2014-06-05,43.91958236694336,44.076438903808594,42.978450775146484,43.13530349731445,722613.0
+2014-06-08,42.978450775146484,44.076438903808594,42.664737701416016,43.76272964477539,726409.0
+2014-06-09,43.76272964477539,44.076438903808594,43.605873107910156,43.91958236694336,882532.0
+2014-06-10,43.91958236694336,44.23329544067383,43.605873107910156,43.605873107910156,864261.0
+2014-06-11,43.605873107910156,44.54700469970703,43.29216003417969,43.91958236694336,1949601.0
+2014-06-12,43.605873107910156,44.54700469970703,43.605873107910156,43.76272964477539,922199.0
+2014-06-15,43.44901657104492,43.76272964477539,42.82159423828125,43.76272964477539,463193.0
+2014-06-16,43.91958236694336,43.91958236694336,42.037315368652344,42.664737701416016,399544.0
+2014-06-17,42.35102844238281,43.76272964477539,41.723602294921875,43.76272964477539,842181.0
+2014-06-18,43.91958236694336,44.076438903808594,43.44901657104492,43.91958236694336,954045.0
+2014-06-19,43.91958236694336,43.91958236694336,43.29216003417969,43.29216003417969,249423.0
+2014-06-22,43.29216003417969,43.605873107910156,42.664737701416016,43.29216003417969,177499.0
+2014-06-23,43.29216003417969,43.29216003417969,42.82159423828125,42.978450775146484,189632.0
+2014-06-24,43.29216003417969,43.29216003417969,42.664737701416016,42.82159423828125,189116.0
+2014-06-25,42.978450775146484,43.13530349731445,42.82159423828125,42.978450775146484,117467.0
+2014-06-26,43.29216003417969,43.605873107910156,42.50788116455078,43.605873107910156,261311.0
+2014-06-29,43.29216003417969,43.76272964477539,42.978450775146484,43.605873107910156,165033.0
+2014-06-30,43.605873107910156,43.91958236694336,43.13530349731445,43.29216003417969,340819.0
+2014-07-01,43.605873107910156,43.76272964477539,43.29216003417969,43.605873107910156,489563.0
+2014-07-02,43.29216003417969,44.076438903808594,43.29216003417969,44.076438903808594,191312.0
+2014-07-03,44.076438903808594,44.3901481628418,43.76272964477539,44.076438903808594,232911.0
+2014-07-06,44.23329544067383,45.17443084716797,44.23329544067383,45.017574310302734,692227.0
+2014-07-07,45.017574310302734,45.17443084716797,44.23329544067383,44.3901481628418,371701.0
+2014-07-08,44.23329544067383,44.8607177734375,43.91958236694336,44.23329544067383,264305.0
+2014-07-09,43.91958236694336,44.54700469970703,43.76272964477539,44.3901481628418,332574.0
+2014-07-10,44.3901481628418,44.54700469970703,44.23329544067383,44.3901481628418,116366.0
+2014-07-13,44.3901481628418,45.017574310302734,44.23329544067383,44.23329544067383,275627.0
+2014-07-14,44.3901481628418,44.54700469970703,44.23329544067383,44.3901481628418,339786.0
+2014-07-15,44.3901481628418,44.703861236572266,44.076438903808594,44.54700469970703,333819.0
+2014-07-16,44.3901481628418,44.54700469970703,44.23329544067383,44.23329544067383,250733.0
+2014-07-17,44.8607177734375,46.89984130859375,44.8607177734375,46.27241897583008,1993023.0
+2014-07-20,45.644996643066406,47.99782943725586,45.644996643066406,47.84097671508789,1359319.0
+2014-07-21,47.684120178222656,47.99782943725586,47.056697845458984,47.52726364135742,519660.0
+2014-07-22,47.99782943725586,51.44865417480469,47.684120178222656,49.723243713378906,2462529.0
+2014-07-23,49.723243713378906,52.38978958129883,49.723243713378906,50.66437530517578,2062000.0
+2014-07-24,50.66437530517578,51.60551071166992,50.35066604614258,51.44865417480469,863682.0
+2014-08-03,50.821231842041016,51.91922378540039,50.193809509277344,51.762367248535156,471621.0
+2014-08-04,51.13494110107422,52.70349884033203,51.13494110107422,52.70349884033203,277444.0
+2014-08-05,52.70349884033203,56.78174591064453,52.70349884033203,53.64463424682617,1452397.0
+2014-08-06,53.0172119140625,53.958343505859375,52.38978958129883,53.48777770996094,833707.0
+2014-08-07,53.48777770996094,53.958343505859375,51.762367248535156,52.860355377197266,623849.0
+2014-08-10,53.0172119140625,53.3309211730957,53.0172119140625,53.174068450927734,434429.0
+2014-08-11,53.3309211730957,53.48777770996094,52.70349884033203,52.860355377197266,451171.0
+2014-08-12,53.0172119140625,53.0172119140625,51.91922378540039,51.91922378540039,1133518.0
+2014-08-13,53.0172119140625,53.0172119140625,52.07607650756836,52.38978958129883,1558993.0
+2014-08-14,52.38978958129883,52.38978958129883,51.44865417480469,51.762367248535156,549041.0
+2014-08-17,51.91922378540039,51.91922378540039,51.29179763793945,51.44865417480469,576424.0
+2014-08-18,51.60551071166992,51.60551071166992,50.193809509277344,50.193809509277344,665124.0
+2014-08-19,50.821231842041016,51.44865417480469,50.03695297241211,50.35066604614258,888970.0
+2014-08-20,50.35066604614258,51.762367248535156,50.193809509277344,51.60551071166992,951055.0
+2014-08-21,51.60551071166992,52.5466423034668,51.13494110107422,51.762367248535156,713863.0
+2014-08-24,52.07607650756836,52.38978958129883,51.44865417480469,52.07607650756836,507732.0
+2014-08-25,52.232933044433594,52.232933044433594,51.13494110107422,51.60551071166992,498227.0
+2014-08-26,51.762367248535156,52.07607650756836,51.762367248535156,51.762367248535156,467308.0
+2014-08-27,51.60551071166992,52.38978958129883,51.29179763793945,52.232933044433594,678660.0
+2014-08-28,52.232933044433594,52.5466423034668,51.91922378540039,52.38978958129883,309195.0
+2014-08-31,52.5466423034668,53.0172119140625,52.5466423034668,53.0172119140625,641878.0
+2014-09-01,53.0172119140625,53.48777770996094,52.70349884033203,53.0172119140625,587921.0
+2014-09-02,52.860355377197266,53.0172119140625,52.07607650756836,52.860355377197266,902076.0
+2014-09-03,53.0172119140625,53.0172119140625,52.07607650756836,52.232933044433594,732300.0
+2014-09-04,52.07607650756836,52.38978958129883,51.44865417480469,52.38978958129883,617620.0
+2014-09-07,52.38978958129883,52.70349884033203,52.07607650756836,52.38978958129883,534964.0
+2014-09-08,52.38978958129883,52.860355377197266,52.07607650756836,52.860355377197266,523114.0
+2014-09-09,53.0172119140625,53.0172119140625,52.38978958129883,52.860355377197266,482215.0
+2014-09-10,52.70349884033203,52.70349884033203,52.07607650756836,52.5466423034668,664391.0
+2014-09-11,52.38978958129883,53.0172119140625,52.232933044433594,52.70349884033203,551091.0
+2014-09-14,53.0172119140625,54.272056579589844,52.70349884033203,53.3309211730957,1084243.0
+2014-09-15,53.3309211730957,53.3309211730957,52.07607650756836,52.5466423034668,1155307.0
+2014-09-16,52.860355377197266,53.64463424682617,52.38978958129883,53.48777770996094,755603.0
+2014-09-17,53.3309211730957,55.213191986083984,53.0172119140625,54.11520004272461,1193460.0
+2014-09-18,54.11520004272461,54.899478912353516,53.801490783691406,54.272056579589844,510939.0
+2014-09-21,54.42891311645508,55.05633544921875,53.3309211730957,53.801490783691406,683559.0
+2014-09-22,53.3309211730957,53.801490783691406,52.860355377197266,53.174068450927734,638791.0
+2014-09-24,53.174068450927734,53.174068450927734,50.50752258300781,52.70349884033203,904207.0
+2014-09-25,52.5466423034668,53.64463424682617,52.07607650756836,53.64463424682617,858611.0
+2014-09-28,53.3309211730957,53.3309211730957,51.44865417480469,51.762367248535156,984478.0
+2014-09-29,51.762367248535156,51.762367248535156,50.66437530517578,51.60551071166992,670913.0
+2014-09-30,51.762367248535156,52.232933044433594,51.44865417480469,52.232933044433594,488232.0
+2014-10-01,52.07607650756836,54.272056579589844,51.13494110107422,53.64463424682617,1409442.0
+2014-10-02,53.958343505859375,54.899478912353516,52.70349884033203,54.74262237548828,1523450.0
+2014-10-12,51.44865417480469,52.860355377197266,49.723243713378906,52.70349884033203,2469090.0
+2014-10-13,52.07607650756836,52.5466423034668,49.56638717651367,52.38978958129883,2039252.0
+2014-10-14,52.38978958129883,52.38978958129883,50.193809509277344,50.50752258300781,1034876.0
+2014-10-15,50.50752258300781,50.50752258300781,48.31154251098633,49.56638717651367,1413892.0
+2014-10-16,45.95870590209961,48.62525177001953,44.703861236572266,48.4683952331543,2364103.0
+2014-10-19,50.821231842041016,50.821231842041016,49.880096435546875,50.821231842041016,1451860.0
+2014-10-20,50.821231842041016,52.07607650756836,49.56638717651367,52.07607650756836,869092.0
+2014-10-21,52.07607650756836,52.5466423034668,51.44865417480469,51.91922378540039,1582942.0
+2014-10-22,51.762367248535156,53.0172119140625,51.44865417480469,52.860355377197266,800664.0
+2014-10-23,52.70349884033203,53.3309211730957,51.91922378540039,53.174068450927734,535033.0
+2014-10-26,53.3309211730957,55.840614318847656,53.174068450927734,55.37004470825195,1683621.0
+2014-10-27,56.46803665161133,56.46803665161133,54.272056579589844,55.37004470825195,762195.0
+2014-10-28,55.213191986083984,55.213191986083984,54.11520004272461,54.899478912353516,568243.0
+2014-10-29,55.213191986083984,55.213191986083984,54.272056579589844,54.272056579589844,947023.0
+2014-10-30,54.11520004272461,54.11520004272461,52.07607650756836,53.958343505859375,811502.0
+2014-11-02,53.64463424682617,53.958343505859375,53.0172119140625,53.801490783691406,801990.0
+2014-11-03,53.801490783691406,53.801490783691406,52.860355377197266,53.801490783691406,176031.0
+2014-11-04,53.0172119140625,54.42891311645508,50.193809509277344,52.07607650756836,669996.0
+2014-11-05,51.44865417480469,51.91922378540039,48.782108306884766,50.821231842041016,1212761.0
+2014-11-06,50.821231842041016,51.60551071166992,50.50752258300781,51.44865417480469,674158.0
+2014-11-09,51.29179763793945,52.07607650756836,51.13494110107422,51.44865417480469,519483.0
+2014-11-10,51.44865417480469,51.762367248535156,51.13494110107422,51.60551071166992,523508.0
+2014-11-11,51.44865417480469,51.762367248535156,51.13494110107422,51.60551071166992,433495.0
+2014-11-12,51.44865417480469,52.70349884033203,50.97808837890625,50.97808837890625,523038.0
+2014-11-13,50.97808837890625,51.44865417480469,50.03695297241211,50.50752258300781,367793.0
+2014-11-16,50.35066604614258,50.50752258300781,48.62525177001953,49.723243713378906,364508.0
+2014-11-17,48.93896484375,48.93896484375,46.742984771728516,47.84097671508789,522772.0
+2014-11-18,47.684120178222656,49.56638717651367,47.684120178222656,48.93896484375,306821.0
+2014-11-19,49.095821380615234,49.095821380615234,48.62525177001953,48.93896484375,522693.0
+2014-11-20,49.40953063964844,49.40953063964844,48.62525177001953,49.40953063964844,401714.0
+2014-11-23,49.56638717651367,50.03695297241211,49.2526741027832,49.56638717651367,345703.0
+2014-11-24,49.40953063964844,49.40953063964844,48.154685974121094,48.154685974121094,365699.0
+2014-11-25,47.37040710449219,47.84097671508789,46.89984130859375,47.84097671508789,672575.0
+2014-11-26,48.4683952331543,48.4683952331543,45.48814010620117,47.056697845458984,1126868.0
+2014-11-27,47.056697845458984,47.21355056762695,46.27241897583008,47.056697845458984,463398.0
+2014-11-30,44.076438903808594,46.115562438964844,42.978450775146484,45.33128356933594,1009400.0
+2014-12-01,44.076438903808594,47.21355056762695,44.076438903808594,46.42927551269531,944191.0
+2014-12-02,47.37040710449219,47.37040710449219,46.42927551269531,46.58612823486328,677455.0
+2014-12-03,47.21355056762695,47.37040710449219,46.58612823486328,47.37040710449219,271858.0
+2014-12-04,47.37040710449219,49.2526741027832,47.37040710449219,49.2526741027832,327138.0
+2014-12-07,48.31154251098633,50.03695297241211,48.31154251098633,50.03695297241211,405877.0
+2014-12-08,49.40953063964844,49.40953063964844,47.684120178222656,47.99782943725586,513392.0
+2014-12-09,47.056697845458984,47.056697845458984,45.48814010620117,46.42927551269531,635365.0
+2014-12-10,46.27241897583008,46.42927551269531,44.3901481628418,44.54700469970703,867295.0
+2014-12-11,44.076438903808594,47.37040710449219,43.29216003417969,47.21355056762695,601640.0
+2014-12-14,44.3901481628418,47.684120178222656,44.076438903808594,47.056697845458984,1149875.0
+2014-12-15,47.37040710449219,47.99782943725586,44.8607177734375,45.17443084716797,852140.0
+2014-12-16,43.91958236694336,43.91958236694336,40.782470703125,41.88045883178711,1211443.0
+2014-12-17,41.40989303588867,43.91958236694336,39.84133529663086,42.82159423828125,1566894.0
+2014-12-18,45.17443084716797,47.99782943725586,45.17443084716797,47.21355056762695,1910804.0
+2014-12-21,51.44865417480469,51.44865417480469,47.21355056762695,48.4683952331543,1073574.0
+2014-12-22,48.782108306884766,48.782108306884766,47.056697845458984,48.154685974121094,801472.0
+2014-12-23,48.31154251098633,48.782108306884766,47.52726364135742,48.154685974121094,562061.0
+2014-12-24,48.4683952331543,50.35066604614258,48.4683952331543,50.193809509277344,863607.0
+2014-12-25,50.193809509277344,50.66437530517578,49.40953063964844,50.50752258300781,619254.0
+2014-12-28,50.66437530517578,51.762367248535156,49.56638717651367,51.60551071166992,698165.0
+2014-12-29,51.60551071166992,52.232933044433594,50.97808837890625,52.07607650756836,835993.0
+2014-12-30,50.97808837890625,50.97808837890625,49.56638717651367,49.880096435546875,727782.0
+2014-12-31,50.193809509277344,51.44865417480469,46.742984771728516,49.723243713378906,699938.0
+2015-01-01,49.723243713378906,50.193809509277344,48.782108306884766,49.56638717651367,207319.0
+2015-01-04,48.62525177001953,49.56638717651367,48.62525177001953,49.40953063964844,274233.0
+2015-01-05,48.62525177001953,49.2526741027832,47.21355056762695,47.684120178222656,204426.0
+2015-01-06,45.95870590209961,46.42927551269531,45.48814010620117,46.115562438964844,617574.0
+2015-01-07,45.95870590209961,47.21355056762695,45.644996643066406,46.42927551269531,315796.0
+2015-01-08,47.056697845458984,48.31154251098633,46.742984771728516,48.154685974121094,571780.0
+2015-01-11,48.154685974121094,51.44865417480469,48.154685974121094,51.44865417480469,412501.0
+2015-01-12,50.193809509277344,50.821231842041016,49.40953063964844,49.40953063964844,326033.0
+2015-01-13,48.782108306884766,49.56638717651367,48.31154251098633,49.2526741027832,487934.0
+2015-01-14,49.56638717651367,50.03695297241211,48.4683952331543,48.62525177001953,345468.0
+2015-01-15,48.93896484375,49.2526741027832,48.31154251098633,48.4683952331543,423778.0
+2015-01-18,48.4683952331543,49.723243713378906,48.31154251098633,49.56638717651367,329801.0
+2015-01-19,49.2526741027832,49.2526741027832,48.31154251098633,48.4683952331543,359628.0
+2015-01-20,48.4683952331543,49.095821380615234,48.4683952331543,48.93896484375,217480.0
+2015-01-21,49.095821380615234,49.095821380615234,47.52726364135742,47.684120178222656,482650.0
+2015-01-22,47.684120178222656,48.154685974121094,46.58612823486328,46.89984130859375,459698.0
+2015-01-26,47.37040710449219,49.095821380615234,47.056697845458984,48.93896484375,432117.0
+2015-01-27,49.095821380615234,50.35066604614258,49.095821380615234,50.193809509277344,501343.0
+2015-01-28,49.723243713378906,51.762367248535156,49.723243713378906,50.97808837890625,580667.0
+2015-01-29,51.44865417480469,51.44865417480469,50.50752258300781,50.66437530517578,417901.0
+2015-02-01,52.232933044433594,53.3309211730957,52.07607650756836,52.232933044433594,1337436.0
+2015-02-02,52.232933044433594,52.232933044433594,51.44865417480469,51.60551071166992,641207.0
+2015-02-03,51.44865417480469,52.38978958129883,51.44865417480469,51.762367248535156,1285747.0
+2015-02-04,52.07607650756836,52.07607650756836,50.03695297241211,50.50752258300781,827638.0
+2015-02-05,50.35066604614258,50.66437530517578,49.095821380615234,49.880096435546875,451081.0
+2015-02-08,50.193809509277344,50.50752258300781,50.03695297241211,50.50752258300781,689863.0
+2015-02-09,50.50752258300781,50.66437530517578,48.93896484375,49.56638717651367,611465.0
+2015-02-10,49.56638717651367,49.56638717651367,49.095821380615234,49.095821380615234,925361.0
+2015-02-11,49.2526741027832,49.40953063964844,48.782108306884766,48.93896484375,439380.0
+2015-02-12,48.93896484375,49.40953063964844,48.782108306884766,48.93896484375,210696.0
+2015-02-15,49.40953063964844,50.193809509277344,49.40953063964844,50.03695297241211,685679.0
+2015-02-16,50.03695297241211,50.193809509277344,49.723243713378906,50.03695297241211,637018.0
+2015-02-17,49.56638717651367,50.35066604614258,49.2526741027832,49.2526741027832,479910.0
+2015-02-18,49.40953063964844,50.193809509277344,49.40953063964844,49.723243713378906,215215.0
+2015-02-19,49.723243713378906,49.723243713378906,48.4683952331543,48.782108306884766,375188.0
+2015-02-22,48.93896484375,49.40953063964844,48.62525177001953,48.782108306884766,277215.0
+2015-02-23,48.62525177001953,49.723243713378906,48.31154251098633,49.56638717651367,311137.0
+2015-02-24,49.723243713378906,51.29179763793945,49.56638717651367,50.269100189208984,651740.0
+2015-02-25,49.880096435546875,50.35066604614258,49.56638717651367,49.81735610961914,294157.0
+2015-02-26,49.880096435546875,49.880096435546875,49.40953063964844,49.56638717651367,262414.0
+2015-03-01,50.03695297241211,50.193809509277344,49.095821380615234,49.19620895385742,179889.0
+2015-03-02,49.40953063964844,49.880096435546875,48.93896484375,49.08954620361328,383677.0
+2015-03-03,49.095821380615234,49.40953063964844,48.93896484375,49.227577209472656,435430.0
+2015-03-04,49.2526741027832,49.56638717651367,48.782108306884766,49.04562759399414,435268.0
+2015-03-05,49.095821380615234,49.56638717651367,48.93896484375,49.47227478027344,977801.0
+2015-03-08,49.2526741027832,49.40953063964844,48.93896484375,49.2526741027832,886692.0
+2015-03-09,49.2526741027832,49.40953063964844,48.93896484375,49.2526741027832,886692.0
+2015-03-10,49.40953063964844,49.880096435546875,49.095821380615234,49.56638717651367,1104706.0
+2015-03-11,49.56638717651367,50.821231842041016,49.2526741027832,50.50752258300781,1456515.0
+2015-03-12,51.29179763793945,51.60551071166992,50.821231842041016,51.44865417480469,1140948.0
+2015-03-15,50.50752258300781,50.97808837890625,50.193809509277344,50.193809509277344,783886.0
+2015-03-16,50.03695297241211,50.50752258300781,48.782108306884766,48.93896484375,883581.0
+2015-03-17,48.93896484375,49.56638717651367,48.31154251098633,48.62525177001953,868696.0
+2015-03-18,48.782108306884766,49.56638717651367,46.42927551269531,48.154685974121094,727186.0
+2015-03-19,45.48814010620117,45.95870590209961,43.76272964477539,43.76272964477539,5845731.0
+2015-03-22,42.19417190551758,44.076438903808594,41.0961799621582,43.29216003417969,5446607.0
+2015-03-23,43.44901657104492,46.58612823486328,43.13530349731445,46.27241897583008,2809635.0
+2015-03-24,46.58612823486328,47.684120178222656,45.48814010620117,47.056697845458984,2287518.0
+2015-03-25,46.58612823486328,46.89984130859375,43.91958236694336,44.54700469970703,1498374.0
+2015-03-26,41.723602294921875,45.644996643066406,41.566749572753906,44.54700469970703,1770479.0
+2015-03-29,44.8607177734375,45.801849365234375,44.54700469970703,45.017574310302734,977744.0
+2015-03-30,45.017574310302734,45.017574310302734,44.23329544067383,44.54700469970703,316917.0
+2015-03-31,44.23329544067383,44.8607177734375,42.35102844238281,42.978450775146484,1391322.0
+2015-04-01,42.50788116455078,43.13530349731445,42.35102844238281,42.978450775146484,267296.0
+2015-04-02,43.13530349731445,44.8607177734375,42.978450775146484,44.076438903808594,1621725.0
+2015-04-05,44.23329544067383,44.3901481628418,42.664737701416016,43.44901657104492,411781.0
+2015-04-06,44.23329544067383,44.23329544067383,42.664737701416016,42.664737701416016,309665.0
+2015-04-07,42.978450775146484,43.76272964477539,42.664737701416016,43.605873107910156,620755.0
+2015-04-08,43.91958236694336,44.3901481628418,43.44901657104492,43.91958236694336,323671.0
+2015-04-09,43.605873107910156,44.23329544067383,43.44901657104492,43.91958236694336,362468.0
+2015-04-12,43.76272964477539,44.23329544067383,43.13530349731445,43.13530349731445,483194.0
+2015-04-13,43.13530349731445,43.29216003417969,42.35102844238281,42.664737701416016,1036346.0
+2015-04-14,42.50788116455078,42.978450775146484,42.50788116455078,42.664737701416016,376412.0
+2015-04-15,42.82159423828125,44.8607177734375,42.82159423828125,44.076438903808594,906318.0
+2015-04-16,44.54700469970703,46.742984771728516,44.54700469970703,46.42927551269531,874799.0
+2015-04-19,48.154685974121094,48.93896484375,47.684120178222656,48.31154251098633,1146509.0
+2015-04-20,48.93896484375,50.03695297241211,48.93896484375,50.03695297241211,1845928.0
+2015-04-21,49.880096435546875,49.880096435546875,48.93896484375,49.095821380615234,686110.0
+2015-04-22,49.56638717651367,49.56638717651367,48.93896484375,49.2526741027832,639659.0
+2015-04-23,48.93896484375,49.2526741027832,48.62525177001953,49.095821380615234,538995.0
+2015-04-26,49.095821380615234,49.40953063964844,48.782108306884766,49.23385238647461,775600.0
+2015-04-27,48.93896484375,49.40953063964844,48.62525177001953,49.02680206298828,1035190.0
+2015-04-28,49.095821380615234,49.880096435546875,48.31154251098633,48.631526947021484,939319.0
+2015-04-29,48.93896484375,49.56638717651367,48.31154251098633,48.93896484375,882292.0
+2015-04-30,48.93896484375,48.93896484375,48.93896484375,48.93896484375,0.0
+2015-05-03,48.782108306884766,49.095821380615234,48.62525177001953,48.74446487426758,326395.0
+2015-05-04,48.782108306884766,48.93896484375,48.31154251098633,48.37428283691406,485704.0
+2015-05-05,48.62525177001953,48.782108306884766,47.684120178222656,47.765682220458984,519447.0
+2015-05-06,47.84097671508789,48.31154251098633,47.52726364135742,48.12958908081055,521173.0
+2015-05-07,48.154685974121094,48.154685974121094,47.684120178222656,48.022926330566406,170669.0
+2015-05-10,48.022926330566406,48.022926330566406,48.022926330566406,48.022926330566406,0.0
+2015-05-11,48.022926330566406,48.022926330566406,48.022926330566406,48.022926330566406,0.0
+2015-05-12,47.37040710449219,48.31154251098633,47.21355056762695,47.99782943725586,289855.0
+2015-05-13,47.84097671508789,48.154685974121094,47.684120178222656,47.99782943725586,251460.0
+2015-05-14,47.99782943725586,48.154685974121094,47.684120178222656,47.7594108581543,247357.0
+2015-05-17,47.684120178222656,47.99782943725586,47.37040710449219,47.84097671508789,837593.0
+2015-05-18,47.684120178222656,47.84097671508789,47.37040710449219,47.53981018066406,446200.0
+2015-05-19,47.52726364135742,47.684120178222656,47.37040710449219,47.67156982421875,382384.0
+2015-05-20,47.21355056762695,47.52726364135742,47.21355056762695,47.52726364135742,702112.0
+2015-05-21,47.37040710449219,47.52726364135742,46.115562438964844,46.4669189453125,1314189.0
+2015-05-24,46.42927551269531,46.58612823486328,46.115562438964844,46.51083755493164,386243.0
+2015-05-25,46.742984771728516,46.742984771728516,46.27241897583008,46.31633758544922,501188.0
+2015-05-26,46.42927551269531,47.37040710449219,46.42927551269531,46.742984771728516,736250.0
+2015-05-27,46.742984771728516,47.21355056762695,46.742984771728516,46.83082580566406,257073.0
+2015-05-28,46.58612823486328,46.742984771728516,46.115562438964844,46.45437240600586,680554.0
+2015-05-31,46.58612823486328,46.58612823486328,45.95870590209961,46.14065933227539,580133.0
+2015-06-01,46.115562438964844,46.42927551269531,45.95870590209961,46.33515930175781,242115.0
+2015-06-02,46.42927551269531,46.58612823486328,46.115562438964844,46.19712829589844,323246.0
+2015-06-03,46.115562438964844,46.42927551269531,45.95870590209961,46.115562438964844,217257.0
+2015-06-04,45.95870590209961,46.42927551269531,45.95870590209961,46.190853118896484,414309.0
+2015-06-07,46.115562438964844,46.58612823486328,46.115562438964844,46.34770965576172,383572.0
+2015-06-08,46.42927551269531,46.42927551269531,46.115562438964844,46.341434478759766,228625.0
+2015-06-09,46.115562438964844,46.27241897583008,45.95870590209961,46.25986862182617,615812.0
+2015-06-10,46.27241897583008,46.742984771728516,46.115562438964844,46.67396926879883,280426.0
+2015-06-11,46.742984771728516,48.154685974121094,46.58612823486328,46.8621940612793,764119.0
+2015-06-14,47.056697845458984,47.684120178222656,46.89984130859375,47.38922882080078,772616.0
+2015-06-15,47.684120178222656,47.684120178222656,47.056697845458984,47.069244384765625,1041844.0
+2015-06-16,46.89984130859375,47.37040710449219,46.742984771728516,47.06296920776367,376658.0
+2015-06-17,46.742984771728516,47.056697845458984,46.742984771728516,46.85592269897461,106371.0
+2015-06-18,46.89984130859375,47.37040710449219,46.89984130859375,47.23237609863281,262838.0
+2015-06-21,47.056697845458984,47.684120178222656,46.115562438964844,46.18457794189453,699396.0
+2015-06-22,46.27241897583008,46.27241897583008,45.48814010620117,45.62617111206055,1214780.0
+2015-06-23,45.801849365234375,45.95870590209961,44.54700469970703,45.017574310302734,811282.0
+2015-06-24,45.017574310302734,45.017574310302734,45.017574310302734,45.017574310302734,0.0
+2015-06-25,44.703861236572266,45.48814010620117,44.076438903808594,45.343833923339844,1018728.0
+2015-06-28,45.48814010620117,45.48814010620117,43.91958236694336,44.13290786743164,660237.0
+2015-06-29,43.91958236694336,43.91958236694336,42.037315368652344,42.482784271240234,1898678.0
+2015-06-30,42.037315368652344,42.978450775146484,41.0961799621582,42.959625244140625,2972521.0
+2015-07-01,43.13530349731445,43.44901657104492,42.037315368652344,42.677284240722656,1891520.0
+2015-07-02,42.664737701416016,42.82159423828125,41.88045883178711,42.250640869140625,1170759.0
+2015-07-05,41.88045883178711,42.35102844238281,41.723602294921875,42.03104019165039,1343247.0
+2015-07-06,42.037315368652344,43.91958236694336,41.723602294921875,43.574501037597656,1215091.0
+2015-07-07,43.605873107910156,44.703861236572266,43.29216003417969,44.088985443115234,865053.0
+2015-07-08,44.076438903808594,44.3901481628418,43.91958236694336,44.23329544067383,393723.0
+2015-07-09,43.91958236694336,45.17443084716797,43.76272964477539,45.136783599853516,481653.0
+2015-07-12,44.703861236572266,45.801849365234375,44.703861236572266,45.60107421875,312260.0
+2015-07-13,45.48814010620117,46.115562438964844,45.33128356933594,46.115562438964844,378453.0
+2015-07-14,46.42927551269531,47.21355056762695,46.42927551269531,46.9061164855957,1032291.0
+2015-07-15,46.58612823486328,47.37040710449219,46.42927551269531,47.25747299194336,619642.0
+2015-07-19,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
+2015-07-20,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
+2015-07-21,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
+2015-07-22,47.37040710449219,47.84097671508789,46.742984771728516,47.00650405883789,706799.0
+2015-07-23,46.89984130859375,47.52726364135742,46.742984771728516,47.34531021118164,333915.0
+2015-07-26,47.056697845458984,47.21355056762695,46.27241897583008,46.416725158691406,760887.0
+2015-07-27,46.27241897583008,46.27241897583008,44.8607177734375,45.017574310302734,511940.0
+2015-07-28,45.017574310302734,45.644996643066406,44.3901481628418,44.810523986816406,465759.0
+2015-07-29,43.91958236694336,43.91958236694336,42.978450775146484,43.022369384765625,1528964.0
+2015-07-30,42.978450775146484,43.76272964477539,42.664737701416016,43.5995979309082,595313.0
+2015-08-02,43.29216003417969,43.29216003417969,41.88045883178711,42.10633087158203,643293.0
+2015-08-03,41.723602294921875,42.037315368652344,41.0961799621582,41.87418746948242,559055.0
+2015-08-04,41.723602294921875,42.19417190551758,41.25303649902344,41.9494743347168,260207.0
+2015-08-05,41.88045883178711,42.82159423828125,41.723602294921875,42.53297805786133,253838.0
+2015-08-06,42.35102844238281,42.35102844238281,40.939327239990234,41.5855712890625,468151.0
+2015-08-09,41.40989303588867,42.664737701416016,41.25303649902344,42.50788116455078,398192.0
+2015-08-10,42.35102844238281,43.29216003417969,42.19417190551758,43.04746627807617,450646.0
+2015-08-11,43.29216003417969,43.29216003417969,42.82159423828125,42.978450775146484,560639.0
+2015-08-12,42.664737701416016,42.82159423828125,41.566749572753906,41.85536193847656,597366.0
+2015-08-13,42.037315368652344,42.19417190551758,41.40989303588867,41.56047439575195,244740.0
+2015-08-16,41.40989303588867,41.40989303588867,39.527626037597656,40.06093215942383,698239.0
+2015-08-17,39.84133529663086,41.0961799621582,39.37076950073242,40.02328872680664,553190.0
+2015-08-18,40.15504837036133,40.15504837036133,37.33164596557617,39.25783157348633,1728764.0
+2015-08-19,38.74334716796875,40.15504837036133,38.74334716796875,38.75589370727539,751184.0
+2015-08-20,37.645355224609375,39.21391296386719,37.645355224609375,38.63668441772461,532092.0
+2015-08-23,36.39051055908203,37.488502502441406,34.821956634521484,35.047828674316406,1051417.0
+2015-08-24,34.508243560791016,34.821956634521484,31.998552322387695,32.96478271484375,1728974.0
+2015-08-25,33.567108154296875,36.23365783691406,32.6259765625,36.23365783691406,807218.0
+2015-08-26,36.23365783691406,37.33164596557617,35.449378967285156,36.39051055908203,969125.0
+2015-08-27,39.05705642700195,39.527626037597656,37.80221176147461,38.900203704833984,893255.0
+2015-08-30,41.40989303588867,41.40989303588867,38.42963409423828,38.956668853759766,924174.0
+2015-08-31,38.900203704833984,38.900203704833984,37.17478942871094,37.394386291503906,509924.0
+2015-09-01,37.959068298339844,37.959068298339844,36.547367095947266,36.96773910522461,528857.0
+2015-09-02,36.07680130004883,36.547367095947266,35.449378967285156,36.50972366333008,686382.0
+2015-09-03,37.33164596557617,37.80221176147461,36.861080169677734,36.96773910522461,296339.0
+2015-09-06,36.547367095947266,37.645355224609375,36.547367095947266,37.40066146850586,110781.0
+2015-09-07,38.42963409423828,39.998191833496094,37.959068298339844,38.81236267089844,1255461.0
+2015-09-08,38.42963409423828,39.21391296386719,38.11592483520508,39.05705642700195,457756.0
+2015-09-09,39.84133529663086,39.84133529663086,39.05705642700195,39.18254089355469,1496759.0
+2015-09-10,38.900203704833984,39.68448257446289,37.959068298339844,39.4586067199707,802092.0
+2015-09-13,38.586490631103516,39.998191833496094,38.586490631103516,38.87510681152344,257201.0
+2015-09-14,38.586490631103516,38.900203704833984,37.645355224609375,37.9465217590332,295574.0
+2015-09-15,37.17478942871094,38.27278137207031,37.17478942871094,38.122196197509766,215063.0
+2015-09-16,38.74334716796875,38.900203704833984,37.488502502441406,37.645355224609375,281258.0
+2015-09-17,38.27278137207031,38.27278137207031,36.861080169677734,37.28772735595703,851300.0
+2015-09-20,36.7042236328125,37.17478942871094,35.919944763183594,36.026607513427734,334831.0
+2015-09-21,36.39051055908203,36.861080169677734,35.76308822631836,36.384239196777344,407079.0
+2015-09-27,36.384239196777344,36.384239196777344,36.384239196777344,36.384239196777344,0.0
+2015-09-28,36.384239196777344,36.384239196777344,36.384239196777344,36.384239196777344,0.0
+2015-09-29,35.76308822631836,35.919944763183594,35.13566589355469,35.75054168701172,366440.0
+2015-09-30,35.76308822631836,36.547367095947266,35.606231689453125,36.37796401977539,407039.0
+2015-10-01,36.547367095947266,37.0179328918457,36.23365783691406,36.71677017211914,278023.0
+2015-10-04,37.0179328918457,37.17478942871094,36.547367095947266,37.0179328918457,640894.0
+2015-10-05,37.0179328918457,37.488502502441406,36.547367095947266,36.69794845581055,377155.0
+2015-10-06,36.861080169677734,37.33164596557617,36.7042236328125,36.88617706298828,306931.0
+2015-10-07,37.0179328918457,37.80221176147461,37.0179328918457,37.68927764892578,503209.0
+2015-10-08,37.80221176147461,37.80221176147461,37.17478942871094,37.36928939819336,407011.0
+2015-10-11,37.488502502441406,38.27278137207031,37.488502502441406,37.80221176147461,380188.0
+2015-10-12,37.959068298339844,37.959068298339844,37.17478942871094,37.26890182495117,275809.0
+2015-10-13,37.17478942871094,37.33164596557617,36.7042236328125,36.936370849609375,607553.0
+2015-10-14,36.861080169677734,36.861080169677734,36.39051055908203,36.71677017211914,441912.0
+2015-10-15,37.33164596557617,37.33164596557617,36.23365783691406,36.37168884277344,193805.0
+2015-10-18,37.0179328918457,37.488502502441406,36.547367095947266,37.394386291503906,515928.0
+2015-10-19,37.488502502441406,37.645355224609375,36.861080169677734,37.03048324584961,441015.0
+2015-10-20,36.7042236328125,36.861080169677734,36.07680130004883,36.547367095947266,288317.0
+2015-10-21,36.23365783691406,36.23365783691406,35.29252243041992,35.36781311035156,753927.0
+2015-10-22,35.449378967285156,35.449378967285156,34.66510009765625,35.09174728393555,408815.0
+2015-10-25,35.29252243041992,35.29252243041992,33.09654235839844,33.347511291503906,559710.0
+2015-10-26,33.09654235839844,34.508243560791016,32.782833099365234,34.32001876831055,257196.0
+2015-10-27,34.508243560791016,34.66510009765625,32.9396858215332,33.48554611206055,444980.0
+2015-10-28,33.25339889526367,33.567108154296875,32.782833099365234,33.48554611206055,428148.0
+2015-10-29,34.03767776489258,34.19453430175781,32.9396858215332,32.95851135253906,582510.0
+2015-11-01,33.09654235839844,33.09654235839844,31.841697692871094,32.31226348876953,467660.0
+2015-11-02,32.31226348876953,32.9396858215332,32.15541076660156,32.44402313232422,340304.0
+2015-11-03,32.6259765625,32.6259765625,31.998552322387695,32.036197662353516,378030.0
+2015-11-04,32.6259765625,32.782833099365234,31.527986526489258,32.30598831176758,576780.0
+2015-11-05,31.998552322387695,32.15541076660156,31.68484115600586,31.691116333007812,257736.0
+2015-11-08,31.68484115600586,31.841697692871094,31.371131896972656,31.841697692871094,337778.0
+2015-11-09,31.841697692871094,32.31226348876953,31.527986526489258,32.1052131652832,334560.0
+2015-11-10,31.998552322387695,32.15541076660156,31.527986526489258,31.666019439697266,359346.0
+2015-11-11,31.68484115600586,32.9396858215332,31.68484115600586,32.82047653198242,810053.0
+2015-11-12,32.9396858215332,32.9396858215332,32.6259765625,32.6259765625,150628.0
+2015-11-15,31.68484115600586,31.841697692871094,30.30451202392578,31.270742416381836,354977.0
+2015-11-16,31.30838966369629,31.68484115600586,31.120161056518555,31.24564552307129,1165080.0
+2015-11-17,31.371131896972656,31.527986526489258,31.24564552307129,31.371131896972656,212300.0
+2015-11-18,31.371131896972656,31.527986526489258,31.182903289794922,31.515438079833984,128728.0
+2015-11-19,31.68484115600586,33.72396469116211,31.527986526489258,32.41265106201172,1094088.0
+2015-11-22,32.6259765625,33.410255432128906,32.6259765625,33.1153678894043,420451.0
+2015-11-23,33.25339889526367,34.03767776489258,32.782833099365234,33.15928649902344,520555.0
+2015-11-24,33.567108154296875,35.13566589355469,33.567108154296875,34.36393737792969,656353.0
+2015-11-25,34.821956634521484,34.97880935668945,34.03767776489258,34.834503173828125,1449595.0
+2015-11-26,34.821956634521484,35.76308822631836,34.821956634521484,35.593685150146484,509551.0
+2015-11-29,35.449378967285156,36.07680130004883,35.13566589355469,35.75681686401367,226388.0
+2015-11-30,35.449378967285156,35.449378967285156,34.97880935668945,35.01018142700195,185852.0
+2015-12-01,34.821956634521484,34.97880935668945,34.66510009765625,34.821956634521484,180900.0
+2015-12-02,34.821956634521484,35.919944763183594,34.508243560791016,35.82583236694336,458912.0
+2015-12-03,35.76308822631836,35.76308822631836,35.13566589355469,35.15448760986328,169724.0
+2015-12-06,34.97880935668945,35.76308822631836,34.97880935668945,35.65642547607422,155273.0
+2015-12-07,35.606231689453125,35.606231689453125,35.13566589355469,35.26115036010742,204603.0
+2015-12-08,34.508243560791016,34.97880935668945,33.880821228027344,34.97880935668945,336737.0
+2015-12-09,35.13566589355469,35.13566589355469,33.410255432128906,33.48554611206055,367758.0
+2015-12-10,33.567108154296875,33.567108154296875,32.31226348876953,32.41892623901367,411285.0
+2015-12-13,31.371131896972656,31.371131896972656,30.618223190307617,30.982128143310547,655349.0
+2015-12-14,31.057418823242188,31.841697692871094,29.488862991333008,29.72100830078125,715893.0
+2015-12-15,30.30451202392578,30.30451202392578,29.112409591674805,29.394750595092773,1397845.0
+2015-12-16,29.614347457885742,29.802574157714844,29.175151824951172,29.23789405822754,1509878.0
+2015-12-17,29.42612075805664,30.74370765686035,29.363378524780273,30.51156234741211,3029430.0
+2015-12-20,30.11628532409668,30.241769790649414,29.67708969116211,30.210399627685547,571300.0
+2015-12-21,30.241769790649414,30.36725425720215,29.739831924438477,30.22922134399414,418689.0
+2015-12-22,30.492738723754883,31.998552322387695,30.492738723754883,31.772680282592773,1173660.0
+2015-12-23,31.998552322387695,32.15541076660156,31.120161056518555,31.804052352905273,518624.0
+2015-12-24,31.998552322387695,32.31226348876953,31.24564552307129,31.31466293334961,373983.0
+2015-12-27,31.371131896972656,31.841697692871094,30.931934356689453,31.126436233520508,334865.0
+2015-12-28,30.869192123413086,31.527986526489258,30.869192123413086,31.47151756286621,223845.0
+2015-12-29,31.371131896972656,31.371131896972656,30.618223190307617,31.132709503173828,399552.0
+2015-12-30,31.30838966369629,31.68484115600586,31.057418823242188,31.371131896972656,483254.0
+2015-12-31,31.68484115600586,32.15541076660156,31.24564552307129,31.521711349487305,948102.0
+2016-01-03,31.841697692871094,31.841697692871094,31.371131896972656,31.402502059936523,228574.0
+2016-01-04,31.30838966369629,31.30838966369629,30.36725425720215,30.411174774169922,460641.0
+2016-01-05,30.11628532409668,30.11628532409668,27.418367385864258,27.418367385864258,4349855.0
+2016-01-06,26.91642951965332,27.983049392700195,25.410615921020508,26.59016990661621,3717318.0
+2016-01-07,25.096904754638672,26.351749420166016,24.469482421875,25.680408477783203,4498145.0
+2016-01-10,25.680408477783203,25.680408477783203,25.680408477783203,25.680408477783203,0.0
+2016-01-11,25.680408477783203,25.680408477783203,25.680408477783203,25.680408477783203,0.0
+2016-01-12,24.783193588256836,24.783193588256836,23.967544555664062,24.080480575561523,1939851.0
+2016-01-13,24.343996047973633,25.096904754638672,24.21851348876953,24.68907928466797,863709.0
+2016-01-14,24.093027114868164,24.469482421875,23.77931785583496,23.967544555664062,778276.0
+2016-01-17,23.214637756347656,23.27737808227539,21.897048950195312,22.085275650024414,1198364.0
+2016-01-18,21.95979118347168,22.14801788330078,21.144142150878906,21.702547073364258,1415984.0
+2016-01-19,22.336244583129883,22.58721351623535,21.834306716918945,22.273502349853516,1005046.0
+2016-01-20,20.704946517944336,21.332368850708008,20.077524185180664,20.077524185180664,2463495.0
+2016-01-21,20.077524185180664,20.14026641845703,18.446224212646484,18.74738883972168,4220404.0
+2016-01-24,20.265750885009766,20.3912353515625,19.512842178344727,20.046152114868164,2231510.0
+2016-01-25,20.3912353515625,22.022533416748047,19.95203971862793,22.009984970092773,844856.0
+2016-01-26,20.704946517944336,22.900924682617188,20.704946517944336,22.61858558654785,2682294.0
+2016-01-27,22.963668823242188,24.03028678894043,22.71269989013672,23.84833335876465,1424974.0
+2016-01-28,23.904802322387695,26.22626495361328,23.904802322387695,25.931377410888672,2546329.0
+2016-01-31,26.414491653442383,26.979171752929688,24.72045135498047,24.783193588256836,1732041.0
+2016-02-01,24.783193588256836,25.096904754638672,24.21851348876953,24.51340103149414,1023404.0
+2016-02-02,24.155771255493164,24.406740188598633,23.591089248657227,23.842058181762695,404956.0
+2016-02-03,23.716575622558594,23.716575622558594,23.340120315551758,23.635009765625,1080982.0
+2016-02-04,23.967544555664062,25.222389221191406,23.967544555664062,24.814563751220703,789885.0
+2016-02-07,24.783193588256836,24.783193588256836,23.528348922729492,24.14322280883789,715289.0
+2016-02-08,24.155771255493164,24.72045135498047,24.03028678894043,24.337722778320312,348572.0
+2016-02-09,23.528348922729492,24.469482421875,23.528348922729492,23.91735076904297,406550.0
+2016-02-10,23.904802322387695,23.904802322387695,23.340120315551758,23.340120315551758,413265.0
+2016-02-11,23.27737808227539,23.465606689453125,21.95979118347168,21.99116325378418,756863.0
+2016-02-14,23.214637756347656,23.214637756347656,21.95979118347168,21.966066360473633,678418.0
+2016-02-15,22.461729049682617,23.904802322387695,22.273502349853516,23.208362579345703,480153.0
+2016-02-16,23.842058181762695,24.783193588256836,23.214637756347656,24.413013458251953,1154913.0
+2016-02-17,24.155771255493164,24.90867805480957,23.904802322387695,24.79574203491211,383223.0
+2016-02-18,24.783193588256836,25.410615921020508,24.6577091217041,24.751821517944336,612086.0
+2016-02-21,24.469482421875,24.90867805480957,24.469482421875,24.789466857910156,810474.0
+2016-02-22,24.90867805480957,25.034162521362305,24.6577091217041,24.845935821533203,327112.0
+2016-02-23,24.783193588256836,24.90867805480957,24.532224655151367,24.751821517944336,507005.0
+2016-02-24,24.03028678894043,24.72045135498047,23.842058181762695,23.92989730834961,483543.0
+2016-02-25,24.093027114868164,24.469482421875,24.093027114868164,24.205963134765625,257188.0
+2016-02-28,24.469482421875,24.469482421875,24.21851348876953,24.337722778320312,744149.0
+2016-02-29,24.469482421875,24.783193588256836,24.2812557220459,24.2812557220459,645568.0
+2016-03-01,24.594966888427734,25.536100387573242,24.594966888427734,25.103179931640625,1047098.0
+2016-03-02,25.473358154296875,26.22626495361328,25.473358154296875,25.580020904541016,1173645.0
+2016-03-03,25.78706932067871,26.351749420166016,25.473358154296875,25.780794143676758,780252.0
+2016-03-06,26.100780487060547,27.041915893554688,26.100780487060547,27.041915893554688,867051.0
+2016-03-07,27.104656219482422,27.230140686035156,26.28900718688965,26.62781524658203,843265.0
+2016-03-08,26.602718353271484,26.853687286376953,26.28900718688965,26.376846313476562,778390.0
+2016-03-09,26.414491653442383,26.414491653442383,25.78706932067871,25.918827056884766,1021960.0
+2016-03-10,26.163522720336914,26.351749420166016,26.03803825378418,26.163522720336914,378417.0
+2016-03-13,26.47723388671875,26.47723388671875,25.849811553955078,26.044313430786133,650810.0
+2016-03-14,26.22626495361328,26.351749420166016,25.912553787231445,25.943925857543945,559413.0
+2016-03-15,25.78706932067871,26.163522720336914,25.59884262084961,25.99411964416504,855112.0
+2016-03-16,26.03803825378418,26.351749420166016,25.78706932067871,26.251361846923828,848061.0
+2016-03-17,26.539976119995117,26.66546058654785,26.22626495361328,26.452136993408203,460893.0
+2016-03-20,26.351749420166016,26.72820281982422,26.351749420166016,26.652912139892578,466623.0
+2016-03-21,26.47723388671875,26.66546058654785,26.351749420166016,26.40194320678711,321950.0
+2016-03-22,26.539976119995117,26.602718353271484,25.975296020507812,26.169797897338867,535715.0
+2016-03-23,26.163522720336914,26.22626495361328,26.03803825378418,26.157249450683594,197719.0
+2016-03-24,25.975296020507812,26.414491653442383,25.724327087402344,25.943925857543945,1062883.0
+2016-03-27,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
+2016-03-28,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
+2016-03-29,26.03803825378418,26.03803825378418,25.34787368774414,25.667858123779297,321539.0
+2016-03-30,25.661584854125977,26.163522720336914,25.473358154296875,25.78706932067871,971324.0
+2016-03-31,25.15964698791504,26.351749420166016,25.096904754638672,26.194894790649414,923022.0
+2016-04-03,25.15964698791504,25.975296020507812,25.15964698791504,25.75569725036621,156352.0
+2016-04-04,25.78706932067871,26.22626495361328,25.724327087402344,26.163522720336914,259109.0
+2016-04-05,26.163522720336914,26.163522720336914,25.912553787231445,25.975296020507812,388291.0
+2016-04-06,26.163522720336914,26.163522720336914,25.78706932067871,25.81844139099121,384072.0
+2016-04-07,25.975296020507812,26.100780487060547,25.849811553955078,26.044313430786133,148383.0
+2016-04-10,26.28900718688965,28.10853385925293,26.28900718688965,27.60032081604004,1035035.0
+2016-04-11,27.35562515258789,27.732080459594727,27.104656219482422,27.575223922729492,228112.0
+2016-04-12,27.60659408569336,27.920305252075195,27.60659408569336,27.64423942565918,281653.0
+2016-04-13,27.732080459594727,27.794822692871094,27.543853759765625,27.619142532348633,279194.0
+2016-04-14,27.669336318969727,27.732080459594727,27.16739845275879,27.56267547607422,206748.0
+2016-04-17,27.60659408569336,27.60659408569336,26.351749420166016,26.420766830444336,249085.0
+2016-04-18,25.78706932067871,26.28900718688965,25.285131454467773,26.15097427368164,667632.0
+2016-04-19,26.351749420166016,26.539976119995117,26.28900718688965,26.383121490478516,264013.0
+2016-04-20,25.096904754638672,25.096904754638672,23.842058181762695,24.676530838012695,8218482.0
+2016-04-21,24.971420288085938,25.15964698791504,24.594966888427734,25.071807861328125,1441946.0
+2016-04-24,24.90867805480957,25.59884262084961,24.90867805480957,25.38551902770996,1222072.0
+2016-04-25,25.473358154296875,25.473358154296875,24.845935821533203,25.15337371826172,1322384.0
+2016-04-26,25.096904754638672,25.096904754638672,24.90867805480957,24.91495132446289,1227811.0
+2016-04-27,25.15964698791504,25.285131454467773,25.096904754638672,25.20356559753418,1709369.0
+2016-04-28,25.285131454467773,25.285131454467773,25.034162521362305,25.103179931640625,1174162.0
+2016-05-01,25.096904754638672,25.222389221191406,25.034162521362305,25.109453201293945,462547.0
+2016-05-02,25.034162521362305,25.15964698791504,24.90867805480957,25.140823364257812,982355.0
+2016-05-03,25.096904754638672,25.096904754638672,24.532224655151367,24.776918411254883,1311278.0
+2016-05-04,24.594966888427734,25.034162521362305,24.343996047973633,24.387916564941406,507103.0
+2016-05-05,24.72045135498047,24.783193588256836,24.469482421875,24.745548248291016,379082.0
+2016-05-08,24.783193588256836,24.90867805480957,24.469482421875,24.601240158081055,401630.0
+2016-05-09,24.532224655151367,24.594966888427734,23.967544555664062,24.22478675842285,1192617.0
+2016-05-10,24.155771255493164,24.155771255493164,23.716575622558594,23.760494232177734,1481012.0
+2016-05-11,23.842058181762695,23.967544555664062,23.653831481933594,23.660106658935547,695717.0
+2016-05-12,23.842058181762695,24.03028678894043,23.716575622558594,23.8232364654541,820046.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,23.026409149169922,23.653831481933594,22.775440216064453,23.48442840576172,1113120.0
+2016-05-25,23.591089248657227,23.716575622558594,23.465606689453125,23.584815979003906,558456.0
+2016-05-26,23.528348922729492,23.716575622558594,22.963668823242188,23.170717239379883,1168939.0
+2016-05-29,23.465606689453125,23.528348922729492,22.775440216064453,22.932296752929688,917069.0
+2016-05-30,22.83818244934082,23.026409149169922,22.64995574951172,22.787988662719727,880959.0
+2016-05-31,22.71269989013672,23.591089248657227,22.71269989013672,23.478153228759766,794760.0
+2016-06-01,23.465606689453125,23.77931785583496,23.402862548828125,23.716575622558594,285526.0
+2016-06-02,23.77931785583496,24.594966888427734,23.77931785583496,24.519676208496094,1016874.0
+2016-06-05,24.532224655151367,24.971420288085938,24.469482421875,24.845935821533203,845221.0
+2016-06-06,24.90867805480957,25.222389221191406,24.845935821533203,25.09062957763672,353159.0
+2016-06-07,25.096904754638672,25.222389221191406,24.783193588256836,24.971420288085938,224995.0
+2016-06-08,24.971420288085938,25.096904754638672,24.845935821533203,24.858484268188477,268256.0
+2016-06-09,24.783193588256836,24.90867805480957,24.469482421875,24.525949478149414,537414.0
+2016-06-12,24.469482421875,24.469482421875,24.093027114868164,24.237335205078125,282348.0
+2016-06-13,24.093027114868164,24.155771255493164,23.842058181762695,23.873430252075195,529883.0
+2016-06-14,,,,,
+2016-06-15,23.77931785583496,23.967544555664062,23.528348922729492,23.534622192382812,437148.0
+2016-06-16,23.653831481933594,23.716575622558594,23.08915138244629,23.12679672241211,728561.0
+2016-06-19,23.27737808227539,23.528348922729492,22.71269989013672,22.98249053955078,648589.0
+2016-06-20,23.08915138244629,23.716575622558594,22.963668823242188,23.208362579345703,714065.0
+2016-06-21,23.27737808227539,23.340120315551758,22.963668823242188,22.9887638092041,793672.0
+2016-06-22,23.08915138244629,23.214637756347656,22.900924682617188,22.969942092895508,817211.0
+2016-06-23,22.900924682617188,23.08915138244629,22.900924682617188,23.08915138244629,575133.0
+2016-06-26,22.775440216064453,22.963668823242188,22.21076011657715,22.83818244934082,643464.0
+2016-06-27,22.71269989013672,22.900924682617188,22.524471282958984,22.58721351623535,1612742.0
+2016-06-28,22.58721351623535,22.64995574951172,22.39898681640625,22.64995574951172,579966.0
+2016-06-29,22.71269989013672,23.08915138244629,22.64995574951172,22.775440216064453,362838.0
+2016-06-30,23.026409149169922,23.026409149169922,22.71269989013672,22.963668823242188,348645.0
+2016-07-03,23.026409149169922,23.026409149169922,22.71269989013672,22.963668823242188,348645.0
+2016-07-04,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
+2016-07-05,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
+2016-07-06,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
+2016-07-10,23.026409149169922,23.151893615722656,22.963668823242188,23.026409149169922,196075.0
+2016-07-11,22.83818244934082,22.963668823242188,22.775440216064453,22.775440216064453,350502.0
+2016-07-12,22.71269989013672,23.026409149169922,22.71269989013672,23.026409149169922,346458.0
+2016-07-14,23.340120315551758,23.340120315551758,22.775440216064453,22.83818244934082,974182.0
+2016-07-17,22.963668823242188,23.591089248657227,22.963668823242188,23.591089248657227,2177540.0
+2016-07-18,23.528348922729492,23.591089248657227,23.214637756347656,23.402862548828125,584896.0
+2016-07-19,23.402862548828125,24.093027114868164,23.27737808227539,23.967544555664062,1083848.0
+2016-07-20,23.967544555664062,24.21851348876953,23.716575622558594,23.842058181762695,903976.0
+2016-07-21,23.716575622558594,24.2812557220459,23.716575622558594,24.03028678894043,1485609.0
+2016-07-24,24.03028678894043,24.093027114868164,23.465606689453125,23.528348922729492,880228.0
+2016-07-25,23.528348922729492,23.591089248657227,23.27737808227539,23.402862548828125,978324.0
+2016-07-26,23.402862548828125,23.716575622558594,23.27737808227539,23.465606689453125,910372.0
+2016-07-27,23.528348922729492,23.528348922729492,23.214637756347656,23.340120315551758,698358.0
+2016-07-28,23.214637756347656,23.214637756347656,21.897048950195312,22.58721351623535,1514846.0
+2016-07-31,22.524471282958984,22.71269989013672,21.26962661743164,21.457853317260742,920062.0
+2016-08-01,21.457853317260742,21.834306716918945,21.144142150878906,21.206884384155273,1008269.0
+2016-08-02,21.144142150878906,21.206884384155273,20.704946517944336,20.767688751220703,1432836.0
+2016-08-03,20.767688751220703,20.767688751220703,20.328493118286133,20.516719818115234,842856.0
+2016-08-04,20.64220428466797,21.08139991760254,20.516719818115234,21.018657684326172,661463.0
+2016-08-07,21.018657684326172,21.26962661743164,21.018657684326172,21.08139991760254,388001.0
+2016-08-08,21.332368850708008,21.646080017089844,21.08139991760254,21.26962661743164,935087.0
+2016-08-09,21.26962661743164,21.834306716918945,21.144142150878906,21.70882225036621,807922.0
+2016-08-10,21.771564483642578,21.834306716918945,21.646080017089844,21.70882225036621,226996.0
+2016-08-11,21.70882225036621,21.834306716918945,21.646080017089844,21.834306716918945,332992.0
+2016-08-14,21.834306716918945,22.524471282958984,21.771564483642578,22.085275650024414,809200.0
+2016-08-15,21.95979118347168,22.022533416748047,21.771564483642578,21.834306716918945,624572.0
+2016-08-16,21.95979118347168,21.95979118347168,21.52059555053711,21.52059555053711,680050.0
+2016-08-17,21.834306716918945,21.95979118347168,21.457853317260742,21.457853317260742,475712.0
+2016-08-18,21.395111083984375,21.583337783813477,21.206884384155273,21.457853317260742,579064.0
+2016-08-21,21.457853317260742,21.52059555053711,21.26962661743164,21.332368850708008,299246.0
+2016-08-22,21.26962661743164,21.26962661743164,21.018657684326172,21.144142150878906,915816.0
+2016-08-23,21.144142150878906,21.26962661743164,21.08139991760254,21.206884384155273,826763.0
+2016-08-24,21.206884384155273,21.457853317260742,21.144142150878906,21.457853317260742,630045.0
+2016-08-25,21.395111083984375,21.395111083984375,21.018657684326172,21.206884384155273,217376.0
+2016-08-28,21.26962661743164,21.395111083984375,21.144142150878906,21.395111083984375,238443.0
+2016-08-29,21.332368850708008,21.332368850708008,21.144142150878906,21.26962661743164,306982.0
+2016-08-30,21.144142150878906,21.646080017089844,21.144142150878906,21.395111083984375,661833.0
+2016-08-31,21.26962661743164,21.26962661743164,20.893173217773438,21.08139991760254,411601.0
+2016-09-01,20.893173217773438,21.018657684326172,20.3912353515625,21.018657684326172,202737.0
+2016-09-04,20.704946517944336,21.206884384155273,20.704946517944336,21.144142150878906,187584.0
+2016-09-05,21.144142150878906,21.395111083984375,21.144142150878906,21.206884384155273,662199.0
+2016-09-06,21.26962661743164,21.332368850708008,20.955915451049805,21.26962661743164,298785.0
+2016-09-07,21.26962661743164,21.332368850708008,20.5794620513916,20.704946517944336,1230575.0
+2016-09-08,20.704946517944336,20.767688751220703,20.453977584838867,20.704946517944336,408464.0
+2016-09-11,20.704946517944336,20.704946517944336,20.704946517944336,20.704946517944336,0.0
+2016-09-12,20.704946517944336,20.704946517944336,20.704946517944336,20.704946517944336,0.0
+2016-09-18,20.704946517944336,20.704946517944336,20.516719818115234,20.516719818115234,198697.0
+2016-09-19,20.516719818115234,20.516719818115234,19.261873245239258,19.261873245239258,1160834.0
+2016-09-20,19.387359619140625,20.2030086517334,19.073646545410156,20.077524185180664,812211.0
+2016-09-21,20.077524185180664,20.265750885009766,19.95203971862793,20.077524185180664,779023.0
+2016-09-22,20.077524185180664,20.265750885009766,19.95203971862793,20.077524185180664,779023.0
+2016-09-25,19.95203971862793,20.077524185180664,19.763811111450195,20.014781951904297,244265.0
+2016-09-26,20.014781951904297,20.83043098449707,20.014781951904297,20.5794620513916,412497.0
+2016-09-27,19.638328552246094,20.3912353515625,19.638328552246094,20.2030086517334,603280.0
+2016-09-28,20.077524185180664,20.265750885009766,19.450101852416992,20.265750885009766,2851669.0
+2016-09-29,19.01090431213379,20.265750885009766,19.01090431213379,19.95203971862793,2303923.0
+2016-10-02,18.822677612304688,19.638328552246094,18.195255279541016,18.948162078857422,1024650.0
+2016-10-03,18.257997512817383,19.199132919311523,18.257997512817383,18.948162078857422,600464.0
+2016-10-04,19.01090431213379,19.073646545410156,18.75993537902832,18.75993537902832,1354720.0
+2016-10-05,18.75993537902832,19.01090431213379,18.697193145751953,19.01090431213379,718992.0
+2016-10-06,18.885421752929688,18.885421752929688,18.697193145751953,18.822677612304688,1415648.0
+2016-10-09,18.885421752929688,19.136390686035156,18.634450912475586,18.697193145751953,1097440.0
+2016-10-10,18.50896644592285,18.948162078857422,18.06977081298828,18.885421752929688,668694.0
+2016-10-11,18.822677612304688,19.01090431213379,18.697193145751953,18.822677612304688,2103068.0
+2016-10-12,18.75993537902832,18.948162078857422,18.697193145751953,18.822677612304688,370754.0
+2016-10-13,18.822677612304688,18.822677612304688,18.697193145751953,18.822677612304688,620839.0
+2016-10-16,18.822677612304688,18.822677612304688,18.446224212646484,18.50896644592285,437979.0
+2016-10-17,18.446224212646484,18.446224212646484,17.693317413330078,18.195255279541016,685746.0
+2016-10-18,17.44234848022461,18.195255279541016,17.44234848022461,18.13251304626465,863416.0
+2016-10-19,18.13251304626465,18.32073974609375,18.06977081298828,18.195255279541016,403630.0
+2016-10-20,18.06977081298828,18.822677612304688,18.007028579711914,18.57170867919922,984715.0
+2016-10-23,18.75993537902832,18.948162078857422,18.75993537902832,18.885421752929688,2046865.0
+2016-10-24,,,,,
+2016-10-25,19.450101852416992,20.453977584838867,19.450101852416992,20.14026641845703,1220670.0
+2016-10-26,20.014781951904297,20.14026641845703,19.763811111450195,19.95203971862793,1353033.0
+2016-10-27,19.763811111450195,20.328493118286133,19.763811111450195,20.014781951904297,445267.0
+2016-10-30,20.077524185180664,20.077524185180664,19.512842178344727,19.575584411621094,986025.0
+2016-10-31,19.575584411621094,19.763811111450195,19.324615478515625,19.70107078552246,1032685.0
+2016-11-01,19.450101852416992,19.763811111450195,19.387359619140625,19.638328552246094,707009.0
+2016-11-02,19.512842178344727,19.512842178344727,19.01090431213379,19.450101852416992,257934.0
+2016-11-03,19.387359619140625,19.575584411621094,19.324615478515625,19.575584411621094,4010500.0
+2016-11-06,19.450101852416992,19.70107078552246,19.387359619140625,19.638328552246094,530667.0
+2016-11-07,19.261873245239258,19.575584411621094,19.01090431213379,19.575584411621094,5935361.0
+2016-11-08,19.638328552246094,20.64220428466797,19.324615478515625,20.2030086517334,1051804.0
+2016-11-09,19.638328552246094,21.08139991760254,19.450101852416992,21.08139991760254,1177726.0
+2016-11-10,21.08139991760254,22.775440216064453,21.08139991760254,22.58721351623535,2267500.0
+2016-11-13,22.58721351623535,23.842058181762695,22.58721351623535,23.77931785583496,1380090.0
+2016-11-14,23.967544555664062,23.967544555664062,22.900924682617188,23.402862548828125,2996898.0
+2016-11-15,23.27737808227539,23.27737808227539,21.583337783813477,22.273502349853516,669111.0
+2016-11-16,22.273502349853516,22.963668823242188,22.273502349853516,22.900924682617188,1823533.0
+2016-11-17,22.775440216064453,23.08915138244629,22.461729049682617,22.461729049682617,492473.0
+2016-11-20,22.022533416748047,22.461729049682617,21.646080017089844,21.95979118347168,714159.0
+2016-11-21,21.70882225036621,22.085275650024414,21.26962661743164,21.332368850708008,653793.0
+2016-11-22,21.583337783813477,22.21076011657715,21.52059555053711,22.022533416748047,993317.0
+2016-11-23,22.273502349853516,23.528348922729492,22.273502349853516,23.151893615722656,2977732.0
+2016-11-24,23.340120315551758,23.842058181762695,22.39898681640625,22.900924682617188,2484762.0
+2016-11-27,22.71269989013672,23.026409149169922,22.71269989013672,22.83818244934082,2239149.0
+2016-11-28,22.83818244934082,23.465606689453125,22.83818244934082,23.402862548828125,643194.0
+2016-11-29,23.528348922729492,24.03028678894043,23.528348922729492,23.842058181762695,1785310.0
+2016-11-30,23.842058181762695,24.406740188598633,23.842058181762695,24.21851348876953,1084377.0
+2016-12-01,24.469482421875,25.15964698791504,24.469482421875,24.845935821533203,810093.0
+2016-12-04,25.034162521362305,25.222389221191406,24.90867805480957,25.15964698791504,1214122.0
+2016-12-05,24.971420288085938,24.971420288085938,23.842058181762695,24.2812557220459,1811694.0
+2016-12-06,24.469482421875,24.72045135498047,24.155771255493164,24.343996047973633,1038056.0
+2016-12-07,24.343996047973633,24.532224655151367,24.093027114868164,24.2812557220459,1059615.0
+2016-12-08,24.21851348876953,24.343996047973633,23.653831481933594,23.842058181762695,1118536.0
+2016-12-11,24.093027114868164,24.343996047973633,24.093027114868164,24.155771255493164,848965.0
+2016-12-12,24.21851348876953,24.532224655151367,23.967544555664062,24.2812557220459,937113.0
+2016-12-13,24.03028678894043,24.2812557220459,24.03028678894043,24.2812557220459,1038805.0
+2016-12-14,24.2812557220459,24.2812557220459,23.842058181762695,23.904802322387695,686687.0
+2016-12-15,23.716575622558594,24.03028678894043,23.716575622558594,23.842058181762695,640641.0
+2016-12-18,23.77931785583496,24.093027114868164,23.716575622558594,24.093027114868164,913795.0
+2016-12-19,24.21851348876953,24.21851348876953,23.842058181762695,23.904802322387695,1342479.0
+2016-12-20,23.842058181762695,24.03028678894043,23.77931785583496,23.967544555664062,1023055.0
+2016-12-21,24.03028678894043,24.90867805480957,23.967544555664062,24.783193588256836,1232344.0
+2016-12-22,25.034162521362305,25.15964698791504,24.783193588256836,24.90867805480957,783785.0
+2016-12-25,25.15964698791504,25.285131454467773,24.783193588256836,25.034162521362305,508116.0
+2016-12-26,,,,,
+2016-12-27,24.6577091217041,25.15964698791504,24.469482421875,25.15964698791504,1136315.0
+2016-12-28,25.034162521362305,25.222389221191406,24.783193588256836,25.15964698791504,606511.0
+2016-12-29,25.096904754638672,25.222389221191406,25.096904754638672,25.15964698791504,298688.0
+2017-01-01,25.34787368774414,26.22626495361328,25.34787368774414,25.724327087402344,369602.0
+2017-01-02,25.724327087402344,28.171274185180664,25.661584854125977,26.539976119995117,1811772.0
+2017-01-03,26.66546058654785,27.104656219482422,26.66546058654785,26.853687286376953,1149909.0
+2017-01-04,26.66546058654785,26.790945053100586,25.849811553955078,25.849811553955078,724730.0
+2017-01-05,25.78706932067871,26.47723388671875,25.724327087402344,26.28900718688965,399861.0
+2017-01-08,26.28900718688965,26.414491653442383,26.163522720336914,26.28900718688965,421420.0
+2017-01-09,26.163522720336914,26.163522720336914,24.971420288085938,25.096904754638672,1029655.0
+2017-01-10,25.034162521362305,25.034162521362305,24.155771255493164,24.2812557220459,1567393.0
+2017-01-11,24.343996047973633,24.343996047973633,23.653831481933594,23.716575622558594,1325156.0
+2017-01-12,23.653831481933594,24.155771255493164,23.653831481933594,24.03028678894043,330729.0
+2017-01-15,24.155771255493164,24.2812557220459,23.842058181762695,24.03028678894043,198051.0
+2017-01-16,23.967544555664062,24.03028678894043,22.963668823242188,23.08915138244629,944353.0
+2017-01-17,23.08915138244629,23.340120315551758,22.14801788330078,22.963668823242188,1280200.0
+2017-01-18,22.58721351623535,23.026409149169922,22.58721351623535,22.83818244934082,364548.0
+2017-01-19,22.58721351623535,22.71269989013672,22.39898681640625,22.39898681640625,407632.0
+2017-01-22,20.265750885009766,23.026409149169922,20.265750885009766,21.95979118347168,3393688.0
+2017-01-23,22.336244583129883,23.151893615722656,22.336244583129883,23.151893615722656,1032787.0
+2017-01-24,23.151893615722656,24.21851348876953,23.151893615722656,23.904802322387695,1243560.0
+2017-01-25,23.967544555664062,24.155771255493164,23.77931785583496,23.967544555664062,401053.0
+2017-01-26,23.967544555664062,24.093027114868164,23.842058181762695,23.967544555664062,157177.0
+2017-01-29,24.155771255493164,24.155771255493164,23.465606689453125,24.093027114868164,543821.0
+2017-01-30,23.904802322387695,24.03028678894043,23.528348922729492,23.528348922729492,392236.0
+2017-01-31,23.465606689453125,23.842058181762695,23.465606689453125,23.77931785583496,334396.0
+2017-02-01,23.77931785583496,23.77931785583496,23.591089248657227,23.77931785583496,306421.0
+2017-02-02,23.716575622558594,23.77931785583496,23.653831481933594,23.716575622558594,293703.0
+2017-02-05,23.77931785583496,23.77931785583496,23.465606689453125,23.591089248657227,117211.0
+2017-02-06,23.27737808227539,23.716575622558594,23.27737808227539,23.716575622558594,284772.0
+2017-02-07,23.716575622558594,23.77931785583496,23.591089248657227,23.716575622558594,187141.0
+2017-02-08,23.528348922729492,24.2812557220459,23.528348922729492,24.155771255493164,525975.0
+2017-02-09,23.842058181762695,24.155771255493164,23.842058181762695,24.093027114868164,256782.0
+2017-02-12,24.155771255493164,24.469482421875,24.093027114868164,24.343996047973633,158343.0
+2017-02-13,23.842058181762695,25.096904754638672,23.842058181762695,24.594966888427734,610194.0
+2017-02-14,24.532224655151367,25.034162521362305,24.469482421875,24.90867805480957,456427.0
+2017-02-15,24.845935821533203,24.90867805480957,24.783193588256836,24.90867805480957,339176.0
+2017-02-16,24.845935821533203,24.971420288085938,24.6577091217041,24.90867805480957,250505.0
+2017-02-19,25.034162521362305,25.536100387573242,25.034162521362305,25.15964698791504,381350.0
+2017-02-20,25.222389221191406,25.34787368774414,25.034162521362305,25.034162521362305,322038.0
+2017-02-21,24.90867805480957,24.90867805480957,24.532224655151367,24.72045135498047,183876.0
+2017-02-22,24.90867805480957,24.90867805480957,24.21851348876953,24.21851348876953,117018.0
+2017-02-23,24.406740188598633,24.469482421875,23.716575622558594,23.77931785583496,795350.0
+2017-02-26,23.842058181762695,23.842058181762695,23.591089248657227,23.77931785583496,120496.0
+2017-02-27,23.716575622558594,23.716575622558594,23.402862548828125,23.653831481933594,154353.0
+2017-02-28,23.653831481933594,23.653831481933594,23.27737808227539,23.402862548828125,233969.0
+2017-03-01,23.465606689453125,23.465606689453125,23.27737808227539,23.340120315551758,215341.0
+2017-03-02,23.340120315551758,23.653831481933594,23.340120315551758,23.528348922729492,429157.0
+2017-03-05,23.77931785583496,23.77931785583496,23.528348922729492,23.716575622558594,203687.0
+2017-03-06,23.653831481933594,23.77931785583496,23.591089248657227,23.653831481933594,211108.0
+2017-03-07,23.77931785583496,24.469482421875,23.77931785583496,24.155771255493164,532862.0
+2017-03-08,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,238094.0
+2017-03-09,23.842058181762695,23.904802322387695,23.214637756347656,23.653831481933594,193306.0
+2017-03-12,23.465606689453125,23.653831481933594,23.465606689453125,23.528348922729492,138778.0
+2017-03-13,23.465606689453125,23.842058181762695,23.465606689453125,23.77931785583496,471639.0
+2017-03-14,23.465606689453125,24.093027114868164,23.465606689453125,23.904802322387695,1946823.0
+2017-03-15,23.842058181762695,24.21851348876953,23.842058181762695,24.03028678894043,170612.0
+2017-03-16,24.2812557220459,24.2812557220459,23.842058181762695,24.093027114868164,173970.0
+2017-03-19,22.775440216064453,24.21851348876953,22.775440216064453,24.21851348876953,536477.0
+2017-03-20,24.21851348876953,24.406740188598633,24.21851348876953,24.343996047973633,302886.0
+2017-03-21,24.406740188598633,25.975296020507812,24.406740188598633,25.975296020507812,2191350.0
+2017-03-22,25.724327087402344,26.163522720336914,25.410615921020508,25.536100387573242,839032.0
+2017-03-23,25.536100387573242,26.163522720336914,25.536100387573242,25.59884262084961,163820.0
+2017-03-26,25.724327087402344,25.78706932067871,25.410615921020508,25.473358154296875,375770.0
+2017-03-27,25.410615921020508,25.410615921020508,25.096904754638672,25.15964698791504,243491.0
+2017-03-28,25.096904754638672,25.724327087402344,25.096904754638672,25.724327087402344,486128.0
+2017-03-29,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
+2017-03-30,25.78706932067871,25.975296020507812,25.473358154296875,25.78706932067871,396158.0
+2017-04-02,,,,,
+2017-04-03,25.912553787231445,26.163522720336914,25.912553787231445,25.975296020507812,208151.0
+2017-04-04,,,,,
+2017-04-05,25.975296020507812,26.414491653442383,25.975296020507812,26.414491653442383,494268.0
+2017-04-06,26.351749420166016,26.47723388671875,26.22626495361328,26.351749420166016,585125.0
+2017-04-09,26.28900718688965,26.979171752929688,26.28900718688965,26.602718353271484,411464.0
+2017-04-10,26.66546058654785,26.72820281982422,26.03803825378418,26.28900718688965,260446.0
+2017-04-11,26.100780487060547,26.22626495361328,26.03803825378418,26.163522720336914,172096.0
+2017-04-12,26.03803825378418,26.72820281982422,26.03803825378418,26.72820281982422,238555.0
+2017-04-13,26.47723388671875,26.66546058654785,26.414491653442383,26.602718353271484,424241.0
+2017-04-16,26.539976119995117,26.539976119995117,25.78706932067871,26.03803825378418,310020.0
+2017-04-17,25.78706932067871,26.03803825378418,25.661584854125977,26.03803825378418,304780.0
+2017-04-18,25.849811553955078,26.28900718688965,25.849811553955078,26.100780487060547,175801.0
+2017-04-19,26.163522720336914,26.91642951965332,25.975296020507812,26.539976119995117,776016.0
+2017-04-20,26.28900718688965,26.602718353271484,26.100780487060547,26.163522720336914,532510.0
+2017-04-23,26.790945053100586,27.230140686035156,26.790945053100586,27.104656219482422,1152586.0
+2017-04-24,26.91642951965332,26.979171752929688,26.72820281982422,26.790945053100586,217359.0
+2017-04-25,26.66546058654785,26.66546058654785,26.22626495361328,26.602718353271484,342241.0
+2017-04-26,26.351749420166016,26.790945053100586,26.351749420166016,26.66546058654785,408056.0
+2017-04-27,26.414491653442383,26.790945053100586,26.28900718688965,26.66546058654785,160218.0
+2017-04-30,26.351749420166016,26.539976119995117,26.22626495361328,26.414491653442383,111475.0
+2017-05-01,26.414491653442383,26.47723388671875,26.100780487060547,26.28900718688965,419748.0
+2017-05-02,,,,,
+2017-05-03,26.602718353271484,26.602718353271484,26.351749420166016,26.414491653442383,58279.0
+2017-05-04,26.03803825378418,26.414491653442383,26.03803825378418,26.351749420166016,59162.0
+2017-05-07,26.22626495361328,26.22626495361328,25.661584854125977,25.724327087402344,458201.0
+2017-05-08,25.661584854125977,25.912553787231445,25.536100387573242,25.912553787231445,293889.0
+2017-05-09,,,,,
+2017-05-10,26.351749420166016,26.539976119995117,26.28900718688965,26.539976119995117,56555.0
+2017-05-11,25.096904754638672,25.912553787231445,25.096904754638672,25.912553787231445,896791.0
+2017-05-14,25.410615921020508,25.724327087402344,25.34787368774414,25.724327087402344,487183.0
+2017-05-15,25.661584854125977,25.975296020507812,25.59884262084961,25.975296020507812,402505.0
+2017-05-16,25.849811553955078,25.975296020507812,25.661584854125977,25.78706932067871,314873.0
+2017-05-17,25.724327087402344,25.975296020507812,25.59884262084961,25.849811553955078,172014.0
+2017-05-18,25.724327087402344,25.724327087402344,25.34787368774414,25.59884262084961,412173.0
+2017-05-21,25.59884262084961,25.849811553955078,25.59884262084961,25.724327087402344,294479.0
+2017-05-22,25.661584854125977,25.849811553955078,25.410615921020508,25.849811553955078,420944.0
+2017-05-23,25.724327087402344,25.849811553955078,25.59884262084961,25.849811553955078,421816.0
+2017-05-24,25.78706932067871,26.03803825378418,25.661584854125977,25.78706932067871,543188.0
+2017-05-25,25.78706932067871,25.849811553955078,25.536100387573242,25.59884262084961,365106.0
+2017-05-28,25.724327087402344,25.724327087402344,25.15964698791504,25.222389221191406,206863.0
+2017-05-29,25.096904754638672,25.285131454467773,25.096904754638672,25.285131454467773,98444.0
+2017-05-30,25.285131454467773,25.59884262084961,25.285131454467773,25.59884262084961,126876.0
+2017-05-31,25.724327087402344,25.849811553955078,25.661584854125977,25.78706932067871,142701.0
+2017-06-01,25.912553787231445,26.66546058654785,25.912553787231445,26.351749420166016,652928.0
+2017-06-04,26.445863723754883,28.045791625976562,26.445863723754883,27.481109619140625,1244881.0
+2017-06-05,27.292884826660156,28.171274185180664,26.979171752929688,28.171274185180664,1058383.0
+2017-06-06,28.171274185180664,29.175151824951172,28.10853385925293,28.98692512512207,1566524.0
+2017-06-07,28.98692512512207,29.928058624267578,28.861440658569336,29.175151824951172,1081913.0
+2017-06-08,28.98692512512207,29.049667358398438,28.045791625976562,28.422243118286133,858421.0
+2017-06-11,28.5477294921875,29.112409591674805,28.5477294921875,28.861440658569336,997139.0
+2017-06-12,28.3595027923584,29.394750595092773,28.3595027923584,28.924182891845703,256704.0
+2017-06-13,28.98692512512207,29.049667358398438,28.5477294921875,28.6732120513916,93315.0
+2017-06-14,28.861440658569336,29.300636291503906,28.861440658569336,29.049667358398438,543515.0
+2017-06-15,28.79869842529297,29.018295288085938,28.5477294921875,28.924182891845703,213804.0
+2017-06-18,28.861440658569336,30.36725425720215,28.861440658569336,30.36725425720215,581016.0
+2017-06-19,29.67708969116211,31.182903289794922,29.67708969116211,30.492738723754883,1403873.0
+2017-06-20,30.492738723754883,30.55548095703125,29.488862991333008,29.990800857543945,450653.0
+2017-06-21,30.429996490478516,31.371131896972656,29.802574157714844,31.339759826660156,3062369.0
+2017-06-22,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
+2017-06-25,31.68484115600586,31.68484115600586,31.68484115600586,31.68484115600586,0.0
+2017-06-26,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
+2017-06-27,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
+2017-06-28,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
+2017-06-29,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
+2017-07-02,31.371131896972656,31.998552322387695,31.120161056518555,31.371131896972656,1001266.0
+2017-07-03,31.30838966369629,31.496614456176758,30.492738723754883,31.057418823242188,1450658.0
+2017-07-04,30.74370765686035,31.057418823242188,29.049667358398438,29.488862991333008,1096595.0
+2017-07-05,29.175151824951172,29.175151824951172,27.543853759765625,27.669336318969727,2663649.0
+2017-07-06,27.669336318969727,27.794822692871094,27.543853759765625,27.575223922729492,588651.0
+2017-07-09,27.920305252075195,28.3281307220459,27.60659408569336,28.07716178894043,210779.0
+2017-07-10,28.234018325805664,29.23789405822754,28.10853385925293,29.049667358398438,668711.0
+2017-07-11,29.018295288085938,29.86531639099121,28.924182891845703,29.488862991333008,466822.0
+2017-07-12,29.488862991333008,29.802574157714844,29.488862991333008,29.488862991333008,131715.0
+2017-07-13,29.488862991333008,29.67708969116211,29.300636291503906,29.520233154296875,238386.0
+2017-07-16,29.614347457885742,30.241769790649414,29.614347457885742,30.11628532409668,213106.0
+2017-07-17,30.241769790649414,30.241769790649414,29.551605224609375,29.551605224609375,212081.0
+2017-07-18,29.488862991333008,29.802574157714844,29.488862991333008,29.488862991333008,108249.0
+2017-07-19,29.488862991333008,29.488862991333008,28.861440658569336,29.112409591674805,141014.0
+2017-07-20,29.175151824951172,29.488862991333008,28.861440658569336,28.861440658569336,217467.0
+2017-07-23,28.7359561920166,29.488862991333008,28.7359561920166,29.488862991333008,149365.0
+2017-07-24,29.300636291503906,29.42612075805664,29.081037521362305,29.23789405822754,164823.0
+2017-07-25,28.98692512512207,29.802574157714844,28.98692512512207,29.771202087402344,156973.0
+2017-07-26,29.488862991333008,29.83394432067871,29.488862991333008,29.67708969116211,255873.0
+2017-07-27,29.488862991333008,29.67708969116211,29.300636291503906,29.300636291503906,332662.0
+2017-07-30,29.081037521362305,29.081037521362305,28.484987258911133,28.5477294921875,119696.0
+2017-07-31,28.234018325805664,28.516357421875,28.10853385925293,28.139904022216797,604144.0
+2017-08-01,28.171274185180664,28.171274185180664,26.853687286376953,26.979171752929688,324108.0
+2017-08-02,26.979171752929688,27.16739845275879,26.72820281982422,26.853687286376953,196244.0
+2017-08-03,26.91642951965332,27.60659408569336,26.91642951965332,27.575223922729492,295470.0
+2017-08-06,27.16739845275879,27.60659408569336,27.16739845275879,27.481109619140625,97162.0
+2017-08-07,27.543853759765625,28.5477294921875,27.543853759765625,28.10853385925293,378781.0
+2017-08-08,27.983049392700195,29.23789405822754,27.983049392700195,29.23789405822754,1385001.0
+2017-08-09,29.300636291503906,30.053543090820312,29.300636291503906,30.053543090820312,682582.0
+2017-08-10,30.11628532409668,30.461368560791016,30.11628532409668,30.241769790649414,331462.0
+2017-08-13,30.053543090820312,30.74370765686035,30.053543090820312,30.74370765686035,148964.0
+2017-08-14,30.429996490478516,30.931934356689453,30.053543090820312,30.053543090820312,134948.0
+2017-08-15,29.520233154296875,29.802574157714844,29.300636291503906,29.802574157714844,186727.0
+2017-08-16,29.300636291503906,29.990800857543945,29.300636291503906,29.928058624267578,92813.0
+2017-08-17,30.11628532409668,30.680965423583984,30.11628532409668,30.680965423583984,222264.0
+2017-08-20,30.618223190307617,30.74370765686035,30.179027557373047,30.30451202392578,147775.0
+2017-08-21,30.429996490478516,30.99467658996582,30.429996490478516,30.80644989013672,1026870.0
+2017-08-22,30.618223190307617,30.963306427001953,30.36725425720215,30.492738723754883,408750.0
+2017-08-23,30.429996490478516,30.429996490478516,29.67708969116211,29.70846176147461,287173.0
+2017-08-24,29.67708969116211,29.959430694580078,29.175151824951172,29.363378524780273,276223.0
+2017-08-27,29.488862991333008,29.70846176147461,29.488862991333008,29.645719528198242,256423.0
+2017-08-28,29.614347457885742,29.739831924438477,29.488862991333008,29.488862991333008,114815.0
+2017-08-29,29.551605224609375,29.551605224609375,29.363378524780273,29.363378524780273,96941.0
+2017-08-30,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-08-31,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-09-03,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-09-04,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-09-05,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-09-06,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
+2017-09-07,29.049667358398438,29.42612075805664,29.049667358398438,29.394750595092773,594851.0
+2017-09-10,29.42612075805664,29.488862991333008,29.300636291503906,29.332006454467773,413864.0
+2017-09-11,29.300636291503906,29.928058624267578,29.300636291503906,29.67708969116211,590007.0
+2017-09-12,29.520233154296875,29.802574157714844,29.488862991333008,29.739831924438477,434313.0
+2017-09-13,30.931934356689453,31.120161056518555,29.112409591674805,29.206523895263672,2281138.0
+2017-09-14,29.394750595092773,29.394750595092773,28.516357421875,28.861440658569336,1725980.0
+2017-09-17,28.861440658569336,28.861440658569336,28.5477294921875,28.610471725463867,153424.0
+2017-09-18,28.79869842529297,28.98692512512207,28.579099655151367,28.579099655151367,433337.0
+2017-09-19,28.610471725463867,28.6732120513916,28.579099655151367,28.610471725463867,209989.0
+2017-09-20,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
+2017-09-21,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
+2017-09-24,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
+2017-09-25,28.641841888427734,28.861440658569336,27.920305252075195,28.29676055908203,449583.0
+2017-09-26,28.29676055908203,28.641841888427734,28.29676055908203,28.3595027923584,813332.0
+2017-09-27,28.3281307220459,28.516357421875,28.3281307220459,28.516357421875,317554.0
+2017-09-28,28.516357421875,28.6732120513916,28.422243118286133,28.5477294921875,618037.0
+2017-10-01,28.10853385925293,28.6732120513916,28.10853385925293,28.610471725463867,498550.0
+2017-10-02,28.5477294921875,28.7359561920166,28.26538848876953,28.390872955322266,339319.0
+2017-10-03,28.390872955322266,28.390872955322266,28.390872955322266,28.390872955322266,0.0
+2017-10-04,28.3595027923584,28.6732120513916,28.3595027923584,28.6732120513916,281400.0
+2017-10-05,28.579099655151367,28.6732120513916,28.139904022216797,28.139904022216797,249359.0
+2017-10-08,28.234018325805664,29.300636291503906,27.983049392700195,28.516357421875,931231.0
+2017-10-09,27.920305252075195,28.10853385925293,27.60659408569336,27.60659408569336,470185.0
+2017-10-10,27.700708389282227,27.700708389282227,26.853687286376953,26.979171752929688,505160.0
+2017-10-11,26.853687286376953,26.979171752929688,25.410615921020508,25.661584854125977,1122608.0
+2017-10-12,25.15964698791504,25.975296020507812,24.90867805480957,25.912553787231445,1636853.0
+2017-10-15,25.975296020507812,26.132152557373047,25.724327087402344,25.849811553955078,602480.0
+2017-10-16,25.78706932067871,26.00666618347168,25.410615921020508,25.912553787231445,1010492.0
+2017-10-17,25.78706932067871,25.912553787231445,25.504728317260742,25.849811553955078,439730.0
+2017-10-18,25.536100387573242,25.78706932067871,25.410615921020508,25.441986083984375,1241002.0
+2017-10-19,25.222389221191406,25.81844139099121,25.222389221191406,25.81844139099121,588419.0
+2017-10-22,25.881183624267578,25.881183624267578,25.37924575805664,25.473358154296875,383720.0
+2017-10-23,25.410615921020508,25.410615921020508,24.469482421875,25.096904754638672,239820.0
+2017-10-24,24.532224655151367,24.845935821533203,24.406740188598633,24.469482421875,373104.0
+2017-10-25,24.469482421875,24.72045135498047,23.904802322387695,24.343996047973633,519343.0
+2017-10-26,24.155771255493164,24.375368118286133,23.842058181762695,24.375368118286133,358955.0
+2017-10-29,24.406740188598633,25.59884262084961,24.375368118286133,25.410615921020508,1275948.0
+2017-10-30,25.473358154296875,25.473358154296875,24.814563751220703,25.002790451049805,444913.0
+2017-10-31,24.751821517944336,25.065532684326172,24.469482421875,24.90867805480957,645974.0
+2017-11-01,24.72045135498047,24.72045135498047,24.343996047973633,24.469482421875,250544.0
+2017-11-02,24.500852584838867,24.814563751220703,24.500852584838867,24.783193588256836,258611.0
+2017-11-05,24.751821517944336,25.034162521362305,22.775440216064453,24.845935821533203,1450688.0
+2017-11-06,24.594966888427734,24.971420288085938,24.18714141845703,24.532224655151367,1283941.0
+2017-11-07,24.406740188598633,24.594966888427734,23.622461318969727,24.061656951904297,1862940.0
+2017-11-08,24.312625885009766,25.128276824951172,23.685203552246094,24.72045135498047,2026460.0
+2017-11-09,24.532224655151367,24.783193588256836,24.2812557220459,24.72045135498047,1991722.0
+2017-11-12,24.469482421875,24.6577091217041,24.124399185180664,24.2812557220459,236602.0
+2017-11-13,24.2812557220459,24.68907928466797,24.2812557220459,24.469482421875,745825.0
+2017-11-14,24.500852584838867,24.6577091217041,23.904802322387695,24.03028678894043,547514.0
+2017-11-15,24.03028678894043,24.2812557220459,23.653831481933594,23.842058181762695,302268.0
+2017-11-16,23.716575622558594,23.99891471862793,23.496976852416992,23.685203552246094,468309.0
+2017-11-19,23.55971908569336,23.842058181762695,23.528348922729492,23.528348922729492,258089.0
+2017-11-20,23.716575622558594,23.716575622558594,22.64995574951172,22.64995574951172,916576.0
+2017-11-21,22.58721351623535,22.64995574951172,22.053905487060547,22.367616653442383,421800.0
+2017-11-22,22.58721351623535,22.86955451965332,22.58721351623535,22.744070053100586,566677.0
+2017-11-23,22.744070053100586,23.842058181762695,22.744070053100586,23.591089248657227,659067.0
+2017-11-26,23.842058181762695,25.002790451049805,23.77931785583496,24.845935821533203,1188903.0
+2017-11-27,24.90867805480957,25.59884262084961,24.845935821533203,25.473358154296875,848377.0
+2017-11-28,25.59884262084961,25.975296020507812,25.473358154296875,25.724327087402344,448573.0
+2017-11-29,25.849811553955078,26.00666618347168,25.56747055053711,25.56747055053711,274478.0
+2017-11-30,25.724327087402344,26.194894790649414,25.724327087402344,26.03803825378418,649890.0
+2017-12-03,26.163522720336914,26.414491653442383,25.724327087402344,25.849811553955078,405744.0
+2017-12-04,25.849811553955078,26.100780487060547,25.59884262084961,25.661584854125977,277516.0
+2017-12-05,25.975296020507812,25.975296020507812,25.002790451049805,25.002790451049805,205936.0
+2017-12-06,25.034162521362305,25.034162521362305,24.469482421875,24.532224655151367,280625.0
+2017-12-07,24.72045135498047,24.845935821533203,24.532224655151367,24.72045135498047,173143.0
+2017-12-10,24.783193588256836,25.34787368774414,24.783193588256836,25.096904754638672,569274.0
+2017-12-11,25.096904754638672,25.63021469116211,25.096904754638672,25.31650161743164,248690.0
+2017-12-12,25.724327087402344,26.06941032409668,25.34787368774414,25.975296020507812,356287.0
+2017-12-13,25.724327087402344,25.975296020507812,25.536100387573242,25.536100387573242,230108.0
+2017-12-14,25.536100387573242,25.912553787231445,25.536100387573242,25.536100387573242,611708.0
+2017-12-17,25.128276824951172,25.912553787231445,25.128276824951172,25.881183624267578,358069.0
+2017-12-18,25.912553787231445,26.06941032409668,25.881183624267578,26.06941032409668,280847.0
+2017-12-19,26.03803825378418,26.100780487060547,25.81844139099121,25.912553787231445,179775.0
+2017-12-20,25.78706932067871,26.132152557373047,25.724327087402344,25.849811553955078,381007.0
+2017-12-21,25.849811553955078,26.163522720336914,25.78706932067871,25.881183624267578,199106.0
+2017-12-24,26.06941032409668,26.06941032409668,25.724327087402344,25.724327087402344,182200.0
+2017-12-25,25.724327087402344,25.724327087402344,25.096904754638672,25.191017150878906,100123.0
+2017-12-26,25.096904754638672,25.096904754638672,24.532224655151367,24.877307891845703,328556.0
+2017-12-27,24.6263370513916,24.971420288085938,24.6263370513916,24.68907928466797,236637.0
+2017-12-28,24.72045135498047,24.971420288085938,24.6263370513916,24.6263370513916,227892.0
+2017-12-31,24.6263370513916,24.940048217773438,24.594966888427734,24.751821517944336,275630.0
+2018-01-01,24.6577091217041,24.90867805480957,24.6577091217041,24.6577091217041,61424.0
+2018-01-02,24.6577091217041,24.68907928466797,24.594966888427734,24.594966888427734,242069.0
+2018-01-03,24.563594818115234,24.563594818115234,23.842058181762695,24.03028678894043,811808.0
+2018-01-04,23.842058181762695,24.375368118286133,23.74794578552246,24.343996047973633,223327.0
+2018-01-07,24.469482421875,24.783193588256836,24.375368118286133,24.532224655151367,575949.0
+2018-01-08,24.532224655151367,24.532224655151367,24.2812557220459,24.343996047973633,194694.0
+2018-01-09,24.21851348876953,24.406740188598633,24.21851348876953,24.343996047973633,195845.0
+2018-01-10,24.343996047973633,24.532224655151367,24.155771255493164,24.469482421875,325853.0
+2018-01-11,24.469482421875,24.6263370513916,24.406740188598633,24.563594818115234,130690.0
+2018-01-14,24.751821517944336,24.971420288085938,24.594966888427734,24.68907928466797,557149.0
+2018-01-15,24.877307891845703,25.410615921020508,24.845935821533203,25.128276824951172,1350059.0
+2018-01-16,25.285131454467773,26.414491653442383,25.285131454467773,26.163522720336914,1329408.0
+2018-01-17,26.100780487060547,26.47723388671875,25.849811553955078,26.22626495361328,520631.0
+2018-01-18,26.100780487060547,26.634090423583984,26.100780487060547,26.445863723754883,395623.0
+2018-01-21,26.22626495361328,26.22626495361328,25.81844139099121,25.849811553955078,230210.0
+2018-01-22,25.849811553955078,26.100780487060547,25.849811553955078,26.03803825378418,240447.0
+2018-01-23,25.849811553955078,26.00666618347168,25.661584854125977,25.912553787231445,209340.0
+2018-01-24,25.473358154296875,25.724327087402344,25.253759384155273,25.253759384155273,141893.0
+2018-01-25,25.222389221191406,25.59884262084961,25.002790451049805,25.034162521362305,355948.0
+2018-01-28,25.222389221191406,25.222389221191406,24.783193588256836,24.814563751220703,227707.0
+2018-01-29,24.90867805480957,25.002790451049805,24.532224655151367,24.783193588256836,332010.0
+2018-01-30,24.72045135498047,24.72045135498047,24.375368118286133,24.469482421875,488766.0
+2018-01-31,24.500852584838867,24.845935821533203,24.469482421875,24.68907928466797,900960.0
+2018-02-01,24.469482421875,24.845935821533203,24.469482421875,24.751821517944336,360591.0
+2018-02-04,24.783193588256836,24.783193588256836,24.500852584838867,24.563594818115234,194867.0
+2018-02-05,24.532224655151367,24.532224655151367,23.716575622558594,23.74794578552246,942089.0
+2018-02-06,23.528348922729492,23.653831481933594,23.434234619140625,23.528348922729492,750184.0
+2018-02-07,23.685203552246094,24.18714141845703,23.434234619140625,23.99891471862793,721325.0
+2018-02-08,24.124399185180664,24.312625885009766,23.55971908569336,23.77931785583496,1103198.0
+2018-02-11,23.653831481933594,23.653831481933594,23.183265686035156,23.183265686035156,290813.0
+2018-02-12,23.528348922729492,23.528348922729492,23.08915138244629,23.151893615722656,674293.0
+2018-02-13,23.214637756347656,23.528348922729492,22.83818244934082,23.08915138244629,766206.0
+2018-02-14,23.057781219482422,23.402862548828125,23.057781219482422,23.30875015258789,206458.0
+2018-02-15,23.465606689453125,23.842058181762695,23.402862548828125,23.842058181762695,506661.0
+2018-02-18,23.810688018798828,23.99891471862793,23.528348922729492,23.591089248657227,249930.0
+2018-02-19,23.591089248657227,23.842058181762695,23.465606689453125,23.653831481933594,245317.0
+2018-02-20,23.591089248657227,23.77931785583496,23.402862548828125,23.528348922729492,189339.0
+2018-02-21,23.622461318969727,23.622461318969727,23.465606689453125,23.496976852416992,147396.0
+2018-02-22,23.55971908569336,23.77931785583496,23.026409149169922,23.30875015258789,589498.0
+2018-02-25,23.371492385864258,23.434234619140625,23.151893615722656,23.183265686035156,232556.0
+2018-02-26,23.08915138244629,23.214637756347656,22.995038986206055,23.214637756347656,225879.0
+2018-02-27,23.214637756347656,23.214637756347656,22.806812286376953,22.83818244934082,536203.0
+2018-02-28,22.83818244934082,23.214637756347656,22.83818244934082,23.151893615722656,388141.0
+2018-03-01,23.151893615722656,23.151893615722656,22.86955451965332,22.900924682617188,119469.0
+2018-03-04,22.932296752929688,22.963668823242188,22.493101119995117,22.58721351623535,457033.0
+2018-03-05,22.58721351623535,22.58721351623535,22.336244583129883,22.336244583129883,285029.0
+2018-03-06,22.524471282958984,22.524471282958984,22.17938995361328,22.17938995361328,648196.0
+2018-03-07,22.21076011657715,22.744070053100586,22.21076011657715,22.744070053100586,417772.0
+2018-03-08,22.83818244934082,23.434234619140625,22.83818244934082,23.27737808227539,846042.0
+2018-03-11,23.246007919311523,24.469482421875,23.246007919311523,24.4381103515625,1297444.0
+2018-03-12,24.469482421875,26.32037925720215,24.469482421875,26.194894790649414,2246155.0
+2018-03-13,26.194894790649414,26.602718353271484,25.222389221191406,25.724327087402344,1676839.0
+2018-03-14,25.724327087402344,26.414491653442383,25.724327087402344,26.22626495361328,1214471.0
+2018-03-15,26.22626495361328,26.32037925720215,25.31650161743164,26.194894790649414,967967.0
+2018-03-18,26.03803825378418,26.351749420166016,26.03803825378418,26.163522720336914,362124.0
+2018-03-19,26.22626495361328,26.414491653442383,26.163522720336914,26.194894790649414,800849.0
+2018-03-20,26.03803825378418,26.22626495361328,25.59884262084961,25.724327087402344,893759.0
+2018-03-21,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
+2018-03-22,26.28900718688965,26.508604049682617,26.06941032409668,26.414491653442383,1573872.0
+2018-03-25,26.539976119995117,26.602718353271484,26.22626495361328,26.22626495361328,215239.0
+2018-03-26,26.100780487060547,26.351749420166016,26.03803825378418,26.351749420166016,772866.0
+2018-03-27,26.351749420166016,26.790945053100586,26.22626495361328,26.383121490478516,781887.0
+2018-03-28,26.539976119995117,27.19877052307129,26.194894790649414,27.073286056518555,1033227.0
+2018-03-29,27.230140686035156,28.014419555664062,26.72820281982422,27.732080459594727,1552390.0
+2018-04-01,28.171274185180664,28.171274185180664,27.041915893554688,27.60659408569336,295838.0
+2018-04-02,27.60659408569336,27.60659408569336,26.822317123413086,27.230140686035156,266260.0
+2018-04-03,26.91642951965332,27.324254989624023,26.69683265686035,27.010543823242188,439807.0
+2018-04-04,27.041915893554688,27.732080459594727,26.94780158996582,27.418367385864258,814969.0
+2018-04-05,27.481109619140625,28.014419555664062,27.481109619140625,27.794822692871094,556095.0
+2018-04-08,27.794822692871094,27.920305252075195,27.35562515258789,27.38699722290039,305022.0
+2018-04-09,27.418367385864258,27.543853759765625,27.292884826660156,27.543853759765625,261946.0
+2018-04-10,27.543853759765625,27.543853759765625,26.979171752929688,26.979171752929688,272914.0
+2018-04-11,26.979171752929688,27.261512756347656,25.410615921020508,25.410615921020508,668389.0
+2018-04-12,25.881183624267578,26.539976119995117,25.536100387573242,25.912553787231445,341458.0
+2018-04-15,25.912553787231445,26.72820281982422,25.912553787231445,26.539976119995117,428073.0
+2018-04-16,26.47723388671875,26.47723388671875,26.194894790649414,26.351749420166016,545307.0
+2018-04-17,26.539976119995117,26.571348190307617,26.03803825378418,26.539976119995117,581611.0
+2018-04-18,26.22626495361328,26.508604049682617,26.22626495361328,26.351749420166016,504431.0
+2018-04-19,26.163522720336914,27.041915893554688,26.163522720336914,26.351749420166016,902312.0
+2018-04-22,26.351749420166016,26.602718353271484,26.100780487060547,26.163522720336914,272016.0
+2018-04-23,26.25763511657715,27.292884826660156,26.25763511657715,27.230140686035156,1073886.0
+2018-04-24,27.261512756347656,27.60659408569336,26.69683265686035,27.010543823242188,609848.0
+2018-04-25,26.979171752929688,26.979171752929688,26.383121490478516,26.508604049682617,251414.0
+2018-04-26,26.47723388671875,26.69683265686035,26.22626495361328,26.69683265686035,519554.0
+2018-04-29,26.539976119995117,26.66546058654785,26.22626495361328,26.22626495361328,169844.0
+2018-04-30,26.351749420166016,26.445863723754883,26.132152557373047,26.32037925720215,473063.0
+2018-05-01,26.351749420166016,26.351749420166016,25.63021469116211,25.849811553955078,339806.0
+2018-05-02,25.78706932067871,25.912553787231445,25.59884262084961,25.78706932067871,238451.0
+2018-05-03,25.881183624267578,25.881183624267578,25.285131454467773,25.410615921020508,404190.0
+2018-05-06,25.410615921020508,25.692956924438477,25.285131454467773,25.410615921020508,322575.0
+2018-05-07,25.75569725036621,26.571348190307617,25.75569725036621,26.100780487060547,829761.0
+2018-05-08,26.132152557373047,26.28900718688965,25.15964698791504,26.03803825378418,801003.0
+2018-05-09,26.03803825378418,26.03803825378418,25.191017150878906,25.410615921020508,656018.0
+2018-05-10,23.904802322387695,25.065532684326172,23.402862548828125,24.2812557220459,3002856.0
+2018-05-13,24.2812557220459,24.783193588256836,24.2812557220459,24.783193588256836,568935.0
+2018-05-14,24.6577091217041,25.034162521362305,24.594966888427734,24.783193588256836,667918.0
+2018-05-15,24.845935821533203,24.845935821533203,23.74794578552246,23.936172485351562,2692502.0
+2018-05-16,23.936172485351562,23.936172485351562,23.653831481933594,23.77931785583496,206264.0
+2018-05-17,23.810688018798828,23.904802322387695,23.528348922729492,23.77931785583496,333314.0
+2018-05-20,23.842058181762695,23.99891471862793,23.77931785583496,23.967544555664062,177494.0
+2018-05-21,23.967544555664062,23.967544555664062,23.716575622558594,23.967544555664062,152662.0
+2018-05-22,23.904802322387695,24.03028678894043,23.810688018798828,23.842058181762695,401169.0
+2018-05-23,23.77931785583496,23.810688018798828,23.27737808227539,23.496976852416992,835585.0
+2018-05-24,23.465606689453125,23.74794578552246,23.434234619140625,23.74794578552246,385331.0
+2018-05-27,23.716575622558594,23.716575622558594,23.246007919311523,23.402862548828125,261594.0
+2018-05-28,23.151893615722656,23.402862548828125,22.83818244934082,23.183265686035156,357285.0
+2018-05-29,23.214637756347656,24.093027114868164,23.183265686035156,23.967544555664062,1029502.0
+2018-05-30,23.842058181762695,24.061656951904297,23.340120315551758,23.402862548828125,494735.0
+2018-05-31,23.434234619140625,24.72045135498047,23.434234619140625,24.72045135498047,1013430.0
+2018-06-03,24.72045135498047,25.096904754638672,24.72045135498047,24.971420288085938,1119782.0
+2018-06-04,24.971420288085938,24.971420288085938,24.03028678894043,24.03028678894043,843688.0
+2018-06-05,24.21851348876953,25.59884262084961,24.18714141845703,25.410615921020508,1510702.0
+2018-06-06,25.34787368774414,26.351749420166016,25.222389221191406,25.724327087402344,1729733.0
+2018-06-07,25.724327087402344,25.724327087402344,24.845935821533203,25.034162521362305,896526.0
+2018-06-10,25.15964698791504,25.15964698791504,24.594966888427734,24.940048217773438,289826.0
+2018-06-11,24.783193588256836,24.783193588256836,24.155771255493164,24.406740188598633,430821.0
+2018-06-12,24.2812557220459,24.783193588256836,24.155771255493164,24.751821517944336,370169.0
+2018-06-13,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
+2018-06-14,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
+2018-06-17,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
+2018-06-18,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
+2018-06-19,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
+2018-06-20,24.469482421875,24.500852584838867,24.2498836517334,24.2812557220459,293688.0
+2018-06-21,24.469482421875,24.500852584838867,23.842058181762695,24.03028678894043,718225.0
+2018-06-24,24.03028678894043,24.469482421875,24.03028678894043,24.2812557220459,386766.0
+2018-06-25,24.2812557220459,24.469482421875,24.21851348876953,24.2498836517334,322522.0
+2018-06-26,24.2498836517334,24.2498836517334,23.967544555664062,23.99891471862793,206084.0
+2018-06-27,24.03028678894043,24.03028678894043,23.55971908569336,23.622461318969727,806759.0
+2018-06-28,23.653831481933594,23.74794578552246,23.08915138244629,23.371492385864258,1639958.0
+2018-07-01,23.434234619140625,23.465606689453125,23.214637756347656,23.246007919311523,518060.0
+2018-07-02,23.27737808227539,23.340120315551758,23.12052345275879,23.214637756347656,1144085.0
+2018-07-03,23.214637756347656,23.30875015258789,22.58721351623535,22.775440216064453,745908.0
+2018-07-04,22.775440216064453,22.775440216064453,22.273502349853516,22.273502349853516,823400.0
+2018-07-05,22.336244583129883,22.68132781982422,22.21076011657715,22.24213218688965,1256596.0
+2018-07-08,22.273502349853516,22.367616653442383,22.085275650024414,22.273502349853516,840817.0
+2018-07-09,22.43035888671875,22.58721351623535,22.336244583129883,22.39898681640625,812517.0
+2018-07-10,22.555843353271484,22.83818244934082,22.493101119995117,22.524471282958984,1222708.0
+2018-07-11,22.524471282958984,22.524471282958984,22.21076011657715,22.273502349853516,880899.0
+2018-07-12,22.273502349853516,22.39898681640625,22.116647720336914,22.39898681640625,390811.0
+2018-07-15,22.39898681640625,22.555843353271484,22.336244583129883,22.524471282958984,436106.0
+2018-07-16,22.555843353271484,22.555843353271484,22.273502349853516,22.367616653442383,621813.0
+2018-07-17,22.336244583129883,22.336244583129883,21.395111083984375,21.865678787231445,1352061.0
+2018-07-18,21.897048950195312,22.24213218688965,21.583337783813477,21.646080017089844,871689.0
+2018-07-19,21.771564483642578,21.834306716918945,21.48922348022461,21.52059555053711,567974.0
+2018-07-22,21.52059555053711,21.583337783813477,21.332368850708008,21.332368850708008,674518.0
+2018-07-23,21.332368850708008,21.457853317260742,21.144142150878906,21.144142150878906,522144.0
+2018-07-24,21.175512313842773,21.457853317260742,21.08139991760254,21.144142150878906,538037.0
+2018-07-25,21.175512313842773,21.363740921020508,21.144142150878906,21.30099868774414,455364.0
+2018-07-26,21.332368850708008,21.363740921020508,21.23825454711914,21.30099868774414,454261.0
+2018-07-29,21.30099868774414,21.30099868774414,20.736316680908203,20.736316680908203,262030.0
+2018-07-30,20.704946517944336,21.206884384155273,20.5480899810791,20.704946517944336,382408.0
+2018-07-31,20.704946517944336,20.955915451049805,20.704946517944336,20.955915451049805,427757.0
+2018-08-01,20.955915451049805,21.802936553955078,20.893173217773438,21.08139991760254,486801.0
+2018-08-02,21.018657684326172,21.395111083984375,21.018657684326172,21.23825454711914,332935.0
+2018-08-05,21.08139991760254,21.206884384155273,20.5794620513916,20.5794620513916,386924.0
+2018-08-06,20.704946517944336,21.112770080566406,20.5480899810791,20.673574447631836,967553.0
+2018-08-07,21.018657684326172,21.52059555053711,20.987285614013672,21.206884384155273,1677113.0
+2018-08-08,21.206884384155273,21.26962661743164,20.861801147460938,21.050029754638672,458137.0
+2018-08-09,21.050029754638672,21.08139991760254,20.767688751220703,20.767688751220703,273066.0
+2018-08-12,20.704946517944336,20.767688751220703,20.2030086517334,20.328493118286133,459302.0
+2018-08-13,20.422605514526367,20.422605514526367,18.916791915893555,19.512842178344727,784359.0
+2018-08-14,19.324615478515625,19.889297485351562,19.324615478515625,19.606956481933594,657786.0
+2018-08-15,19.575584411621094,19.70107078552246,19.199132919311523,19.293245315551758,395573.0
+2018-08-16,19.199132919311523,19.261873245239258,19.073646545410156,19.105018615722656,554031.0
+2018-08-19,19.199132919311523,19.261873245239258,19.073646545410156,19.105018615722656,554031.0
+2018-08-20,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
+2018-08-21,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
+2018-08-22,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
+2018-08-23,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
+2018-08-26,19.355987548828125,19.512842178344727,19.293245315551758,19.324615478515625,731024.0
+2018-08-27,19.324615478515625,19.95203971862793,19.073646545410156,19.826553344726562,1066885.0
+2018-08-28,19.889297485351562,19.95203971862793,19.763811111450195,19.826553344726562,1190586.0
+2018-08-29,19.857925415039062,20.14026641845703,19.638328552246094,19.763811111450195,648464.0
+2018-08-30,19.795183181762695,19.826553344726562,19.01090431213379,19.324615478515625,773081.0
+2018-09-02,19.04227638244629,19.136390686035156,18.979534149169922,19.136390686035156,534834.0
+2018-09-03,19.136390686035156,19.293245315551758,19.073646545410156,19.136390686035156,1242763.0
+2018-09-04,19.324615478515625,19.355987548828125,18.35211181640625,18.35211181640625,907788.0
+2018-09-05,18.50896644592285,18.54033851623535,17.47372055053711,17.787431716918945,1937827.0
+2018-09-06,17.756059646606445,18.916791915893555,17.536462783813477,18.822677612304688,1680653.0
+2018-09-09,18.697193145751953,19.136390686035156,18.57170867919922,18.916791915893555,1056633.0
+2018-09-10,18.885421752929688,19.136390686035156,18.79130744934082,19.01090431213379,832252.0
+2018-09-11,19.01090431213379,19.261873245239258,18.822677612304688,19.199132919311523,518857.0
+2018-09-12,19.261873245239258,19.261873245239258,18.634450912475586,18.822677612304688,727659.0
+2018-09-13,18.822677612304688,18.822677612304688,18.32073974609375,18.446224212646484,443444.0
+2018-09-16,18.634450912475586,18.634450912475586,18.10114288330078,18.13251304626465,428542.0
+2018-09-17,17.944286346435547,18.50896644592285,17.818801879882812,18.50896644592285,853458.0
+2018-09-18,18.50896644592285,18.50896644592285,18.06977081298828,18.257997512817383,623670.0
+2018-09-19,18.16388511657715,18.885421752929688,18.16388511657715,18.822677612304688,517359.0
+2018-09-20,18.916791915893555,19.01090431213379,18.697193145751953,18.822677612304688,464557.0
+2018-09-23,18.822677612304688,18.822677612304688,18.822677612304688,18.822677612304688,0.0
+2018-09-24,18.916791915893555,19.01090431213379,18.697193145751953,18.822677612304688,464557.0
+2018-09-25,18.822677612304688,19.450101852416992,18.728565216064453,19.450101852416992,551892.0
+2018-09-26,19.293245315551758,19.763811111450195,18.854049682617188,19.04227638244629,755436.0
+2018-09-27,19.04227638244629,19.073646545410156,18.75993537902832,19.073646545410156,616856.0
+2018-09-30,19.01090431213379,19.167760848999023,18.822677612304688,18.916791915893555,1126813.0
+2018-10-01,18.948162078857422,18.948162078857422,18.60308074951172,18.75993537902832,815780.0
+2018-10-02,18.697193145751953,18.697193145751953,17.756059646606445,18.32073974609375,1634631.0
+2018-10-03,18.35211181640625,18.35211181640625,17.88154411315918,18.257997512817383,1443656.0
+2018-10-04,18.257997512817383,18.979534149169922,18.10114288330078,18.822677612304688,2950411.0
+2018-10-07,18.697193145751953,18.822677612304688,18.007028579711914,18.10114288330078,3051647.0
+2018-10-08,18.06977081298828,18.195255279541016,17.567832946777344,18.10114288330078,1131500.0
+2018-10-09,18.10114288330078,18.32073974609375,17.944286346435547,18.10114288330078,659957.0
+2018-10-10,18.06977081298828,18.383481979370117,17.975658416748047,18.195255279541016,767785.0
+2018-10-11,17.975658416748047,17.975658416748047,17.097265243530273,17.379606246948242,1470447.0
+2018-10-14,17.379606246948242,17.41097640991211,15.873791694641113,15.873791694641113,3372779.0
+2018-10-15,15.748307228088379,17.44234848022461,15.748307228088379,17.44234848022461,3205121.0
+2018-10-16,17.254121780395508,18.383481979370117,16.06201934814453,17.59920310974121,4739333.0
+2018-10-17,17.59920310974121,18.822677612304688,17.59920310974121,18.728565216064453,2492010.0
+2018-10-18,18.289369583129883,18.916791915893555,18.289369583129883,18.477596282958984,2039851.0
+2018-10-21,17.63057518005371,19.826553344726562,17.63057518005371,19.732440948486328,2222613.0
+2018-10-22,19.638328552246094,19.732440948486328,18.854049682617188,18.854049682617188,2374745.0
+2018-10-23,18.885421752929688,19.261873245239258,18.50896644592285,18.634450912475586,960225.0
+2018-10-24,18.822677612304688,19.01090431213379,18.75993537902832,18.948162078857422,190334.0
+2018-10-25,19.01090431213379,20.14026641845703,19.01090431213379,20.014781951904297,4850306.0
+2018-10-28,19.95203971862793,20.014781951904297,19.70107078552246,19.857925415039062,378696.0
+2018-10-29,19.795183181762695,19.92066764831543,19.199132919311523,19.450101852416992,562410.0
+2018-10-30,19.450101852416992,19.763811111450195,19.450101852416992,19.732440948486328,469689.0
+2018-10-31,19.763811111450195,20.2030086517334,19.732440948486328,20.077524185180664,912082.0
+2018-11-01,19.95203971862793,20.077524185180664,19.763811111450195,19.857925415039062,450836.0
+2018-11-04,20.077524185180664,20.077524185180664,19.763811111450195,19.857925415039062,70467.0
+2018-11-05,19.857925415039062,19.889297485351562,19.606956481933594,19.638328552246094,252008.0
+2018-11-06,19.638328552246094,19.638328552246094,19.136390686035156,19.638328552246094,571048.0
+2018-11-07,18.195255279541016,18.289369583129883,17.693317413330078,17.693317413330078,6500535.0
+2018-11-08,17.693317413330078,17.818801879882812,17.316864013671875,17.47372055053711,1410028.0
+2018-11-11,17.536462783813477,17.63057518005371,17.065895080566406,17.536462783813477,1092281.0
+2018-11-12,17.661945343017578,17.693317413330078,17.47372055053711,17.59920310974121,1056774.0
+2018-11-13,17.59920310974121,17.787431716918945,17.41097640991211,17.693317413330078,787268.0
+2018-11-14,17.536462783813477,17.567832946777344,17.348234176635742,17.41097640991211,693395.0
+2018-11-15,17.47372055053711,17.693317413330078,17.379606246948242,17.41097640991211,1379731.0
+2018-11-18,17.379606246948242,17.379606246948242,16.971782684326172,16.971782684326172,646921.0
+2018-11-19,16.971782684326172,17.16000747680664,16.877668380737305,16.940410614013672,1092364.0
+2018-11-20,16.877668380737305,16.909038543701172,16.626699447631836,16.72081184387207,1115947.0
+2018-11-21,16.689441680908203,16.689441680908203,16.31298828125,16.4698429107666,1011860.0
+2018-11-22,16.56395721435547,16.75218391418457,16.5012149810791,16.595327377319336,683231.0
+2018-11-25,16.407100677490234,16.56395721435547,16.375730514526367,16.53258514404297,216804.0
+2018-11-26,16.56395721435547,16.689441680908203,16.407100677490234,16.53258514404297,472813.0
+2018-11-27,16.626699447631836,16.689441680908203,16.5012149810791,16.658069610595703,429405.0
+2018-11-28,16.626699447631836,17.097265243530273,16.595327377319336,17.00315284729004,920400.0
+2018-11-29,16.877668380737305,17.285493850708008,16.846296310424805,17.285493850708008,1020366.0
+2018-12-02,17.254121780395508,17.44234848022461,17.16000747680664,17.379606246948242,714220.0
+2018-12-03,17.47372055053711,17.59920310974121,17.348234176635742,17.47372055053711,1362376.0
+2018-12-04,17.47372055053711,17.59920310974121,17.44234848022461,17.536462783813477,842401.0
+2018-12-05,17.285493850708008,17.316864013671875,17.00315284729004,17.065895080566406,1044127.0
+2018-12-06,17.065895080566406,17.128637313842773,16.783554077148438,16.940410614013672,803429.0
+2018-12-09,16.940410614013672,17.03452491760254,16.909038543701172,17.00315284729004,141810.0
+2018-12-10,16.940410614013672,16.971782684326172,16.75218391418457,16.877668380737305,437226.0
+2018-12-11,16.877668380737305,16.877668380737305,16.658069610595703,16.814926147460938,1400942.0
+2018-12-12,16.783554077148438,16.877668380737305,16.72081184387207,16.846296310424805,594921.0
+2018-12-13,16.814926147460938,16.877668380737305,16.626699447631836,16.72081184387207,783261.0
+2018-12-16,16.75218391418457,16.75218391418457,16.438472747802734,16.689441680908203,1057528.0
+2018-12-17,16.72081184387207,16.909038543701172,16.658069610595703,16.877668380737305,749792.0
+2018-12-18,16.940410614013672,17.097265243530273,16.814926147460938,16.940410614013672,1226768.0
+2018-12-19,16.940410614013672,16.940410614013672,16.626699447631836,16.658069610595703,836227.0
+2018-12-20,16.626699447631836,16.626699447631836,16.2816162109375,16.407100677490234,1697637.0
+2018-12-23,15.967905044555664,16.31298828125,15.84242057800293,16.31298828125,468158.0
+2018-12-24,16.31298828125,16.375730514526367,16.156131744384766,16.375730514526367,254891.0
+2018-12-25,16.187503814697266,16.783554077148438,16.03064727783203,16.56395721435547,1237510.0
+2018-12-26,16.56395721435547,16.814926147460938,16.5012149810791,16.689441680908203,273821.0
+2018-12-27,16.877668380737305,16.877668380737305,16.595327377319336,16.72081184387207,370635.0
+2018-12-30,16.75218391418457,16.783554077148438,16.595327377319336,16.689441680908203,394343.0
+2018-12-31,16.658069610595703,16.877668380737305,16.658069610595703,16.814926147460938,393632.0
+2019-01-01,16.783554077148438,16.940410614013672,16.72081184387207,16.814926147460938,222896.0
+2019-01-02,16.72081184387207,16.814926147460938,16.658069610595703,16.72081184387207,76967.0
+2019-01-03,16.75218391418457,16.909038543701172,16.658069610595703,16.846296310424805,167792.0
+2019-01-06,16.877668380737305,17.097265243530273,16.814926147460938,17.065895080566406,517926.0
+2019-01-07,17.16000747680664,17.505090713500977,17.16000747680664,17.41097640991211,3034492.0
+2019-01-08,17.379606246948242,18.038400650024414,17.348234176635742,17.818801879882812,1671632.0
+2019-01-09,17.88154411315918,18.257997512817383,17.818801879882812,18.195255279541016,1577193.0
+2019-01-10,18.195255279541016,18.50896644592285,17.944286346435547,18.257997512817383,1179181.0
+2019-01-13,18.257997512817383,18.728565216064453,18.038400650024414,18.383481979370117,674355.0
+2019-01-14,18.195255279541016,18.885421752929688,17.975658416748047,18.60308074951172,1992515.0
+2019-01-15,18.57170867919922,19.826553344726562,18.54033851623535,19.544214248657227,2468076.0
+2019-01-16,19.606956481933594,20.014781951904297,19.606956481933594,19.983409881591797,1222318.0
+2019-01-17,19.889297485351562,20.1716365814209,19.66969871520996,20.1716365814209,931376.0
+2019-01-20,20.077524185180664,20.077524185180664,19.261873245239258,19.70107078552246,1278565.0
+2019-01-21,19.450101852416992,19.70107078552246,18.75993537902832,19.136390686035156,1298796.0
+2019-01-22,18.948162078857422,19.450101852416992,18.885421752929688,18.885421752929688,605464.0
+2019-01-23,19.136390686035156,19.826553344726562,19.136390686035156,19.606956481933594,712856.0
+2019-01-24,19.70107078552246,19.826553344726562,18.916791915893555,18.916791915893555,1212200.0
+2019-01-27,19.199132919311523,19.387359619140625,19.167760848999023,19.293245315551758,545998.0
+2019-01-28,19.293245315551758,19.512842178344727,19.293245315551758,19.512842178344727,467174.0
+2019-01-29,19.638328552246094,19.638328552246094,19.23050308227539,19.638328552246094,277835.0
+2019-01-30,19.450101852416992,20.83043098449707,19.387359619140625,20.704946517944336,1609124.0
+2019-01-31,20.704946517944336,21.646080017089844,20.704946517944336,21.26962661743164,2341416.0
+2019-02-03,21.395111083984375,21.395111083984375,20.328493118286133,20.328493118286133,442931.0
+2019-02-04,20.64220428466797,21.395111083984375,20.64220428466797,20.83043098449707,814647.0
+2019-02-05,20.83043098449707,21.332368850708008,20.83043098449707,21.30099868774414,587742.0
+2019-02-06,21.30099868774414,21.395111083984375,21.050029754638672,21.332368850708008,348972.0
+2019-02-07,21.30099868774414,21.30099868774414,20.736316680908203,20.767688751220703,522067.0
+2019-02-10,20.987285614013672,21.018657684326172,20.673574447631836,20.924543380737305,462924.0
+2019-02-11,20.767688751220703,20.955915451049805,20.64220428466797,20.704946517944336,720791.0
+2019-02-12,20.704946517944336,20.704946517944336,20.453977584838867,20.704946517944336,625175.0
+2019-02-13,20.704946517944336,20.955915451049805,20.64220428466797,20.924543380737305,369820.0
+2019-02-14,20.924543380737305,21.30099868774414,20.924543380737305,21.30099868774414,409921.0
+2019-02-17,20.767688751220703,21.144142150878906,20.767688751220703,21.112770080566406,179115.0
+2019-02-18,21.018657684326172,21.050029754638672,20.704946517944336,20.893173217773438,294461.0
+2019-02-19,20.704946517944336,20.767688751220703,20.077524185180664,20.10889434814453,501076.0
+2019-02-20,20.077524185180664,20.736316680908203,20.077524185180664,20.61083221435547,277975.0
+2019-02-21,20.61083221435547,20.704946517944336,20.328493118286133,20.673574447631836,386313.0
+2019-02-24,20.485347747802734,20.861801147460938,20.485347747802734,20.861801147460938,423733.0
+2019-02-25,20.893173217773438,20.893173217773438,20.35986328125,20.5480899810791,405312.0
+2019-02-26,20.485347747802734,20.516719818115234,20.328493118286133,20.453977584838867,271738.0
+2019-02-27,20.3912353515625,20.485347747802734,20.1716365814209,20.1716365814209,202770.0
+2019-02-28,20.265750885009766,20.265750885009766,19.95203971862793,19.95203971862793,405226.0
+2019-03-03,19.95203971862793,20.014781951904297,19.606956481933594,19.795183181762695,381443.0
+2019-03-04,19.70107078552246,20.5794620513916,19.70107078552246,20.5794620513916,1089723.0
+2019-03-05,20.3912353515625,20.704946517944336,20.3912353515625,20.704946517944336,265588.0
+2019-03-06,20.673574447631836,20.704946517944336,20.35986328125,20.35986328125,326276.0
+2019-03-07,20.328493118286133,20.453977584838867,20.2030086517334,20.328493118286133,323402.0
+2019-03-10,20.265750885009766,20.3912353515625,20.2030086517334,20.2030086517334,532865.0
+2019-03-11,20.2030086517334,20.2030086517334,19.732440948486328,19.763811111450195,225495.0
+2019-03-12,19.763811111450195,19.763811111450195,19.418729782104492,19.450101852416992,512533.0
+2019-03-13,19.70107078552246,19.70107078552246,19.387359619140625,19.450101852416992,1279152.0
+2019-03-14,19.450101852416992,19.92066764831543,19.450101852416992,19.638328552246094,1591942.0
+2019-03-17,19.575584411621094,19.732440948486328,19.136390686035156,19.136390686035156,917085.0
+2019-03-18,19.355987548828125,19.606956481933594,19.136390686035156,19.606956481933594,878353.0
+2019-03-19,19.450101852416992,20.1716365814209,19.418729782104492,19.889297485351562,838328.0
+2019-03-20,19.450101852416992,19.606956481933594,19.261873245239258,19.48147201538086,1949273.0
+2019-03-21,19.450101852416992,20.3912353515625,19.387359619140625,19.763811111450195,1509934.0
+2019-03-24,19.387359619140625,19.763811111450195,19.387359619140625,19.544214248657227,957997.0
+2019-03-25,19.418729782104492,19.763811111450195,19.324615478515625,19.606956481933594,687271.0
+2019-03-26,19.575584411621094,19.70107078552246,19.48147201538086,19.575584411621094,314371.0
+2019-03-27,19.606956481933594,19.826553344726562,19.606956481933594,19.826553344726562,465974.0
+2019-03-28,19.826553344726562,19.889297485351562,19.512842178344727,19.70107078552246,400068.0
+2019-03-31,19.70107078552246,19.70107078552246,19.70107078552246,19.70107078552246,0.0
+2019-04-01,19.512842178344727,19.70107078552246,19.48147201538086,19.70107078552246,370495.0
+2019-04-02,19.544214248657227,19.606956481933594,19.355987548828125,19.606956481933594,471951.0
+2019-04-03,19.575584411621094,19.575584411621094,19.324615478515625,19.544214248657227,725818.0
+2019-04-04,19.48147201538086,19.889297485351562,19.418729782104492,19.763811111450195,831259.0
+2019-04-07,19.70107078552246,20.077524185180664,19.66969871520996,19.857925415039062,591067.0
+2019-04-08,19.795183181762695,20.516719818115234,19.70107078552246,20.516719818115234,1313318.0
+2019-04-09,20.516719818115234,21.018657684326172,20.453977584838867,20.893173217773438,1262525.0
+2019-04-10,20.736316680908203,21.018657684326172,20.736316680908203,20.955915451049805,505102.0
+2019-04-11,20.955915451049805,20.987285614013672,20.861801147460938,20.955915451049805,599790.0
+2019-04-14,20.955915451049805,20.955915451049805,20.799060821533203,20.955915451049805,115638.0
+2019-04-15,20.955915451049805,21.363740921020508,20.83043098449707,21.112770080566406,827710.0
+2019-04-16,21.206884384155273,21.70882225036621,21.112770080566406,21.70882225036621,1256679.0
+2019-04-17,21.771564483642578,21.92841911315918,21.332368850708008,21.332368850708008,706562.0
+2019-04-18,21.30099868774414,21.614709854125977,21.018657684326172,21.26962661743164,648430.0
+2019-04-21,21.08139991760254,21.332368850708008,21.018657684326172,21.08139991760254,93759.0
+2019-04-22,21.050029754638672,21.050029754638672,20.5794620513916,20.893173217773438,612626.0
+2019-04-23,20.767688751220703,21.144142150878906,20.5794620513916,20.704946517944336,583450.0
+2019-04-24,20.704946517944336,20.704946517944336,20.5480899810791,20.673574447631836,254702.0
+2019-04-25,20.64220428466797,21.332368850708008,20.516719818115234,21.332368850708008,793962.0
+2019-04-28,21.332368850708008,21.583337783813477,21.23825454711914,21.23825454711914,222876.0
+2019-04-29,21.206884384155273,21.395111083984375,21.175512313842773,21.26962661743164,1566290.0
+2019-04-30,21.23825454711914,21.457853317260742,21.08139991760254,21.332368850708008,2255121.0
+2019-05-01,21.363740921020508,21.363740921020508,21.08139991760254,21.23825454711914,417103.0
+2019-05-02,21.050029754638672,21.332368850708008,20.64220428466797,20.924543380737305,849682.0
+2019-05-05,20.767688751220703,20.767688751220703,20.014781951904297,20.328493118286133,654944.0
+2019-05-06,20.1716365814209,20.64220428466797,19.92066764831543,20.64220428466797,556671.0
+2019-05-07,20.485347747802734,20.5794620513916,19.387359619140625,19.512842178344727,1205154.0
+2019-05-08,19.48147201538086,19.795183181762695,19.48147201538086,19.763811111450195,1088221.0
+2019-05-09,19.95203971862793,20.704946517944336,19.95203971862793,20.516719818115234,2055815.0
+2019-05-12,20.61083221435547,20.61083221435547,19.795183181762695,20.077524185180664,686985.0
+2019-05-13,20.014781951904297,20.265750885009766,19.48147201538086,20.077524185180664,1493406.0
+2019-05-14,20.077524185180664,20.328493118286133,19.544214248657227,20.077524185180664,1841484.0
+2019-05-15,20.077524185180664,20.328493118286133,19.512842178344727,19.512842178344727,2813122.0
+2019-05-16,19.70107078552246,20.2030086517334,19.575584411621094,20.077524185180664,1784702.0
+2019-05-19,19.795183181762695,20.046152114868164,19.450101852416992,19.48147201538086,802135.0
+2019-05-20,19.418729782104492,19.732440948486328,18.35211181640625,19.70107078552246,2035034.0
+2019-05-21,19.732440948486328,19.92066764831543,19.387359619140625,19.70107078552246,516230.0
+2019-05-22,19.795183181762695,19.889297485351562,19.512842178344727,19.889297485351562,1210941.0
+2019-05-23,19.795183181762695,19.889297485351562,19.512842178344727,19.826553344726562,1443107.0
+2019-05-26,19.575584411621094,19.732440948486328,18.60308074951172,18.60308074951172,846676.0
+2019-05-27,18.822677612304688,19.70107078552246,18.57170867919922,19.70107078552246,1895076.0
+2019-05-28,19.199132919311523,20.799060821533203,19.199132919311523,20.799060821533203,16499798.0
+2019-05-29,20.704946517944336,20.799060821533203,19.857925415039062,20.516719818115234,1198700.0
+2019-05-30,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
+2019-06-02,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
+2019-06-03,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
+2019-06-04,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
+2019-06-05,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
+2019-06-06,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
+2019-06-09,20.987285614013672,20.987285614013672,20.5480899810791,20.924543380737305,675702.0
+2019-06-10,20.955915451049805,21.426481246948242,20.61083221435547,21.26962661743164,1889410.0
+2019-06-11,21.206884384155273,21.332368850708008,21.018657684326172,21.30099868774414,1448302.0
+2019-06-12,21.26962661743164,21.55196762084961,21.050029754638672,21.332368850708008,1204456.0
+2019-06-13,21.144142150878906,21.26962661743164,21.050029754638672,21.206884384155273,1118472.0
+2019-06-16,21.018657684326172,21.018657684326172,20.64220428466797,20.767688751220703,848249.0
+2019-06-17,20.767688751220703,21.144142150878906,20.767688751220703,21.08139991760254,1599821.0
+2019-06-18,21.23825454711914,21.23825454711914,20.987285614013672,21.144142150878906,1446575.0
+2019-06-19,21.23825454711914,21.23825454711914,21.08139991760254,21.144142150878906,1827224.0
+2019-06-20,20.955915451049805,21.332368850708008,20.767688751220703,21.144142150878906,4578955.0
+2019-06-23,21.112770080566406,21.144142150878906,20.704946517944336,20.767688751220703,779412.0
+2019-06-24,20.736316680908203,20.767688751220703,20.328493118286133,20.3912353515625,942342.0
+2019-06-25,20.3912353515625,20.3912353515625,20.014781951904297,20.328493118286133,1901233.0
+2019-06-26,20.14026641845703,20.328493118286133,20.14026641845703,20.328493118286133,1932000.0
+2019-06-27,20.265750885009766,20.5480899810791,20.265750885009766,20.516719818115234,825687.0
+2019-06-30,20.5794620513916,20.704946517944336,20.328493118286133,20.3912353515625,319212.0
+2019-07-01,20.516719818115234,20.516719818115234,20.265750885009766,20.265750885009766,472251.0
+2019-07-02,20.265750885009766,20.265750885009766,19.92066764831543,20.077524185180664,818746.0
+2019-07-03,20.077524185180664,20.10889434814453,19.95203971862793,19.983409881591797,246170.0
+2019-07-04,19.857925415039062,19.983409881591797,19.826553344726562,19.826553344726562,419756.0
+2019-07-07,19.763811111450195,19.889297485351562,19.66969871520996,19.732440948486328,189253.0
+2019-07-08,19.70107078552246,19.70107078552246,19.387359619140625,19.606956481933594,669002.0
+2019-07-09,19.606956481933594,19.826553344726562,19.512842178344727,19.826553344726562,369773.0
+2019-07-10,19.889297485351562,20.14026641845703,19.795183181762695,19.983409881591797,541540.0
+2019-07-11,20.014781951904297,20.014781951904297,19.826553344726562,19.92066764831543,857954.0
+2019-07-14,19.92066764831543,20.014781951904297,19.575584411621094,19.575584411621094,682568.0
+2019-07-15,19.606956481933594,19.92066764831543,19.48147201538086,19.92066764831543,1378678.0
+2019-07-16,19.92066764831543,19.92066764831543,19.606956481933594,19.826553344726562,1925072.0
+2019-07-17,19.92066764831543,19.92066764831543,19.575584411621094,19.575584411621094,2067568.0
+2019-07-18,19.575584411621094,19.70107078552246,19.324615478515625,19.355987548828125,1714404.0
+2019-07-21,19.136390686035156,19.293245315551758,19.01090431213379,19.199132919311523,677490.0
+2019-07-22,19.293245315551758,19.293245315551758,18.822677612304688,18.822677612304688,775077.0
+2019-07-23,18.822677612304688,19.136390686035156,18.728565216064453,18.822677612304688,1834246.0
+2019-07-24,18.822677612304688,18.854049682617188,18.665822982788086,18.728565216064453,534507.0
+2019-07-25,18.75993537902832,19.418729782104492,18.665822982788086,19.418729782104492,2319187.0
+2019-07-28,19.261873245239258,19.857925415039062,19.167760848999023,19.857925415039062,763805.0
+2019-07-29,19.638328552246094,19.826553344726562,19.544214248657227,19.763811111450195,690684.0
+2019-07-30,19.732440948486328,19.795183181762695,19.355987548828125,19.795183181762695,406319.0
+2019-07-31,19.638328552246094,20.14026641845703,19.638328552246094,20.077524185180664,934512.0
+2019-08-01,19.95203971862793,20.14026641845703,19.826553344726562,20.14026641845703,606203.0
+2019-08-04,19.826553344726562,20.234378814697266,19.763811111450195,20.234378814697266,741434.0
+2019-08-05,19.95203971862793,20.077524185180664,19.70107078552246,19.763811111450195,1548323.0
+2019-08-06,19.450101852416992,19.92066764831543,19.387359619140625,19.606956481933594,1042995.0
+2019-08-07,19.92066764831543,20.014781951904297,19.889297485351562,19.889297485351562,836831.0
+2019-08-08,19.889297485351562,20.2030086517334,19.889297485351562,20.2030086517334,946003.0
+2019-08-11,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
+2019-08-12,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
+2019-08-13,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
+2019-08-14,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
+2019-08-15,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
+2019-08-18,19.92066764831543,20.704946517944336,19.92066764831543,20.422605514526367,972905.0
+2019-08-19,20.3912353515625,20.83043098449707,20.14026641845703,20.14026641845703,861224.0
+2019-08-20,20.14026641845703,20.14026641845703,19.92066764831543,20.10889434814453,1123764.0
+2019-08-21,20.14026641845703,20.14026641845703,19.606956481933594,19.606956481933594,1060972.0
+2019-08-22,19.70107078552246,19.70107078552246,18.75993537902832,18.854049682617188,4510444.0
+2019-08-25,18.885421752929688,18.885421752929688,18.60308074951172,18.75993537902832,1297879.0
+2019-08-26,18.822677612304688,19.105018615722656,18.728565216064453,18.822677612304688,2108408.0
+2019-08-27,18.885421752929688,19.70107078552246,18.634450912475586,19.70107078552246,18094374.0
+2019-08-28,19.418729782104492,19.983409881591797,19.23050308227539,19.983409881591797,1541665.0
+2019-08-29,19.826553344726562,19.95203971862793,19.418729782104492,19.606956481933594,1110544.0
+2019-09-01,19.355987548828125,19.763811111450195,18.822677612304688,19.073646545410156,713790.0
+2019-09-02,19.073646545410156,19.199132919311523,18.948162078857422,19.136390686035156,899279.0
+2019-09-03,19.04227638244629,19.324615478515625,18.948162078857422,18.948162078857422,825703.0
+2019-09-04,19.01090431213379,19.293245315551758,18.948162078857422,19.01090431213379,629416.0
+2019-09-05,19.136390686035156,19.199132919311523,18.665822982788086,18.822677612304688,1301440.0
+2019-09-08,18.822677612304688,18.916791915893555,18.634450912475586,18.634450912475586,292177.0
+2019-09-09,18.665822982788086,18.822677612304688,18.446224212646484,18.665822982788086,1028977.0
+2019-09-10,18.634450912475586,18.79130744934082,18.477596282958984,18.79130744934082,719130.0
+2019-09-11,18.697193145751953,18.697193145751953,18.414854049682617,18.60308074951172,699896.0
+2019-09-12,18.60308074951172,18.885421752929688,18.50896644592285,18.885421752929688,385245.0
+2019-09-15,18.226627349853516,18.948162078857422,18.226627349853516,18.79130744934082,282514.0
+2019-09-16,18.854049682617188,19.199132919311523,18.57170867919922,19.105018615722656,1326538.0
+2019-09-17,19.04227638244629,19.136390686035156,18.75993537902832,18.885421752929688,1205931.0
+2019-09-18,18.885421752929688,19.04227638244629,18.822677612304688,19.01090431213379,759330.0
+2019-09-19,19.073646545410156,19.544214248657227,19.01090431213379,19.544214248657227,6294248.0
+2019-09-22,19.261873245239258,19.512842178344727,19.261873245239258,19.512842178344727,144690.0
+2019-09-24,19.512842178344727,19.795183181762695,19.387359619140625,19.544214248657227,911782.0
+2019-09-25,19.450101852416992,19.606956481933594,19.261873245239258,19.387359619140625,879655.0
+2019-09-26,19.418729782104492,19.575584411621094,19.324615478515625,19.418729782104492,430469.0
+2019-09-29,19.450101852416992,19.544214248657227,19.324615478515625,19.450101852416992,123204.0
+2019-09-30,19.450101852416992,19.544214248657227,19.355987548828125,19.355987548828125,1151839.0
+2019-10-01,19.450101852416992,19.638328552246094,19.136390686035156,19.324615478515625,885747.0
+2019-10-02,19.324615478515625,19.355987548828125,18.948162078857422,18.948162078857422,664582.0
+2019-10-03,18.854049682617188,19.136390686035156,18.57170867919922,18.634450912475586,838214.0
+2019-10-06,18.60308074951172,19.512842178344727,18.60308074951172,18.75993537902832,1985095.0
+2019-10-07,18.885421752929688,18.948162078857422,18.50896644592285,18.50896644592285,1365226.0
+2019-10-08,18.50896644592285,18.50896644592285,18.06977081298828,18.13251304626465,1157028.0
+2019-10-09,18.13251304626465,18.226627349853516,17.944286346435547,18.007028579711914,1087015.0
+2019-10-10,18.038400650024414,18.06977081298828,17.567832946777344,17.567832946777344,1196588.0
+2019-10-13,17.693317413330078,17.693317413330078,17.19137954711914,17.254121780395508,488766.0
+2019-10-14,17.254121780395508,17.44234848022461,16.940410614013672,17.065895080566406,2298678.0
+2019-10-15,17.065895080566406,17.065895080566406,16.375730514526367,16.4698429107666,1632814.0
+2019-10-16,16.438472747802734,16.689441680908203,15.999276161193848,16.31298828125,2406068.0
+2019-10-17,16.407100677490234,16.53258514404297,16.0933895111084,16.53258514404297,1426260.0
+2019-10-20,16.626699447631836,16.940410614013672,16.595327377319336,16.626699447631836,2000294.0
+2019-10-21,16.595327377319336,16.595327377319336,16.344358444213867,16.407100677490234,2214494.0
+2019-10-22,16.4698429107666,16.72081184387207,16.375730514526367,16.658069610595703,1690568.0
+2019-10-23,16.658069610595703,17.128637313842773,16.56395721435547,17.128637313842773,1948297.0
+2019-10-24,17.128637313842773,17.567832946777344,17.065895080566406,17.567832946777344,1005856.0
+2019-10-27,17.567832946777344,17.567832946777344,17.254121780395508,17.505090713500977,577537.0
+2019-10-28,17.536462783813477,17.567832946777344,16.940410614013672,17.065895080566406,854628.0
+2019-10-29,18.06977081298828,18.75993537902832,17.567832946777344,18.75993537902832,4406401.0
+2019-10-30,18.948162078857422,19.95203971862793,18.948162078857422,19.795183181762695,3543308.0
+2019-10-31,19.826553344726562,19.95203971862793,19.136390686035156,19.387359619140625,1544529.0
+2019-11-03,18.948162078857422,19.261873245239258,18.57170867919922,18.57170867919922,853565.0
+2019-11-04,18.57170867919922,18.854049682617188,18.50896644592285,18.854049682617188,1677951.0
+2019-11-05,18.854049682617188,19.70107078552246,18.75993537902832,19.544214248657227,1409120.0
+2019-11-06,19.450101852416992,20.35986328125,18.948162078857422,19.04227638244629,1533966.0
+2019-11-07,19.136390686035156,19.575584411621094,19.136390686035156,19.544214248657227,2088848.0
+2019-11-10,19.638328552246094,19.638328552246094,19.261873245239258,19.418729782104492,940028.0
+2019-11-11,19.199132919311523,19.512842178344727,19.073646545410156,19.387359619140625,857272.0
+2019-11-12,19.199132919311523,19.48147201538086,19.199132919311523,19.418729782104492,667803.0
+2019-11-13,19.293245315551758,19.450101852416992,19.073646545410156,19.073646545410156,383065.0
+2019-11-14,19.01090431213379,19.544214248657227,19.01090431213379,19.167760848999023,1072970.0
+2019-11-17,19.136390686035156,19.324615478515625,19.073646545410156,19.261873245239258,128262.0
+2019-11-18,19.293245315551758,19.544214248657227,19.293245315551758,19.418729782104492,374989.0
+2019-11-19,19.355987548828125,20.046152114868164,19.355987548828125,20.046152114868164,1206077.0
+2019-11-20,19.795183181762695,20.64220428466797,19.795183181762695,20.64220428466797,1626874.0
+2019-11-21,20.453977584838867,20.64220428466797,20.3912353515625,20.64220428466797,419473.0
+2019-11-24,20.64220428466797,20.673574447631836,20.297121047973633,20.516719818115234,156623.0
+2019-11-25,20.35986328125,20.5794620513916,20.265750885009766,20.328493118286133,656079.0
+2019-11-26,20.265750885009766,20.265750885009766,19.199132919311523,19.199132919311523,2322315.0
+2019-11-27,19.387359619140625,19.983409881591797,19.387359619140625,19.95203971862793,695988.0
+2019-11-28,19.92066764831543,19.92066764831543,19.544214248657227,19.70107078552246,530392.0
+2019-12-01,19.512842178344727,20.297121047973633,19.512842178344727,20.297121047973633,354585.0
+2019-12-02,20.14026641845703,20.516719818115234,20.077524185180664,20.234378814697266,994149.0
+2019-12-03,20.234378814697266,20.234378814697266,19.826553344726562,20.046152114868164,539355.0
+2019-12-04,19.889297485351562,19.889297485351562,19.324615478515625,19.355987548828125,1101566.0
+2019-12-05,19.387359619140625,19.638328552246094,19.199132919311523,19.23050308227539,549436.0
+2019-12-08,19.450101852416992,20.077524185180664,19.450101852416992,19.95203971862793,422703.0
+2019-12-09,19.795183181762695,20.234378814697266,19.732440948486328,19.732440948486328,1065994.0
+2019-12-10,20.077524185180664,20.077524185180664,19.826553344726562,19.983409881591797,298312.0
+2019-12-11,20.077524185180664,20.077524185180664,19.606956481933594,19.606956481933594,343478.0
+2019-12-12,19.66969871520996,19.889297485351562,19.324615478515625,19.324615478515625,458152.0
+2019-12-15,19.763811111450195,19.826553344726562,19.355987548828125,19.70107078552246,1866190.0
+2019-12-16,19.70107078552246,19.889297485351562,19.544214248657227,19.544214248657227,2439205.0
+2019-12-17,19.575584411621094,20.077524185180664,19.512842178344727,19.889297485351562,1274035.0
+2019-12-18,19.857925415039062,19.857925415039062,19.575584411621094,19.575584411621094,1969482.0
+2019-12-19,19.70107078552246,19.763811111450195,19.418729782104492,19.544214248657227,2405837.0
+2019-12-22,19.575584411621094,19.70107078552246,19.387359619140625,19.575584411621094,1139026.0
+2019-12-23,19.66969871520996,20.014781951904297,19.450101852416992,20.014781951904297,1065713.0
+2019-12-24,20.014781951904297,20.5480899810791,20.014781951904297,20.453977584838867,1322094.0
+2019-12-25,20.5480899810791,21.112770080566406,20.5480899810791,20.955915451049805,1820930.0
+2019-12-26,21.018657684326172,21.112770080566406,20.673574447631836,21.112770080566406,820407.0
+2019-12-29,21.144142150878906,21.646080017089844,21.08139991760254,21.55196762084961,1571696.0
+2019-12-30,21.52059555053711,21.646080017089844,20.893173217773438,21.08139991760254,4191970.0
+2019-12-31,21.08139991760254,21.55196762084961,21.08139991760254,21.55196762084961,1343752.0
+2020-01-01,21.614709854125977,21.92841911315918,21.614709854125977,21.92841911315918,758066.0
+2020-01-02,21.92841911315918,22.053905487060547,21.70882225036621,21.95979118347168,1304935.0
+2020-01-05,20.767688751220703,21.646080017089844,20.767688751220703,21.363740921020508,1072489.0
+2020-01-06,21.30099868774414,21.614709854125977,20.83043098449707,21.614709854125977,893286.0
+2020-01-07,21.646080017089844,21.865678787231445,21.30099868774414,21.52059555053711,425467.0
+2020-01-08,21.018657684326172,21.395111083984375,20.799060821533203,21.26962661743164,749235.0
+2020-01-09,21.457853317260742,21.771564483642578,21.457853317260742,21.70882225036621,595713.0
+2020-01-12,21.802936553955078,22.775440216064453,21.740192413330078,21.897048950195312,1490257.0
+2020-01-13,22.17938995361328,22.17938995361328,21.865678787231445,21.897048950195312,1411605.0
+2020-01-14,21.834306716918945,22.14801788330078,21.834306716918945,21.95979118347168,569161.0
+2020-01-15,22.14801788330078,22.900924682617188,21.897048950195312,22.555843353271484,1701637.0
+2020-01-16,22.555843353271484,22.83818244934082,22.39898681640625,22.83818244934082,783006.0
+2020-01-19,22.900924682617188,22.900924682617188,22.461729049682617,22.461729049682617,353039.0
+2020-01-20,22.367616653442383,22.61858558654785,22.17938995361328,22.39898681640625,850237.0
+2020-01-21,22.367616653442383,22.493101119995117,22.17938995361328,22.461729049682617,403756.0
+2020-01-22,22.461729049682617,22.524471282958984,22.336244583129883,22.461729049682617,438811.0
+2020-01-23,22.273502349853516,22.524471282958984,22.022533416748047,22.273502349853516,382051.0
+2020-01-26,22.022533416748047,22.273502349853516,21.771564483642578,21.771564483642578,578936.0
+2020-01-27,21.95979118347168,22.21076011657715,21.395111083984375,21.457853317260742,727625.0
+2020-01-28,21.332368850708008,21.834306716918945,21.332368850708008,21.834306716918945,594428.0
+2020-01-29,21.802936553955078,22.14801788330078,21.55196762084961,22.14801788330078,380580.0
+2020-01-30,22.58721351623535,22.64995574951172,22.273502349853516,22.43035888671875,1171425.0
+2020-02-02,22.21076011657715,22.273502349853516,21.802936553955078,22.116647720336914,394545.0
+2020-02-03,22.116647720336914,22.39898681640625,21.834306716918945,21.897048950195312,892632.0
+2020-02-04,21.897048950195312,21.95979118347168,21.771564483642578,21.771564483642578,623863.0
+2020-02-05,22.022533416748047,22.022533416748047,21.70882225036621,21.834306716918945,587347.0
+2020-02-06,21.897048950195312,22.053905487060547,21.67745018005371,22.022533416748047,295142.0
+2020-02-09,22.273502349853516,22.273502349853516,21.67745018005371,21.95979118347168,394294.0
+2020-02-10,21.95979118347168,22.116647720336914,21.646080017089844,22.053905487060547,280429.0
+2020-02-11,22.022533416748047,22.022533416748047,21.52059555053711,21.52059555053711,605069.0
+2020-02-12,21.52059555053711,21.70882225036621,21.48922348022461,21.646080017089844,426124.0
+2020-02-13,21.646080017089844,21.740192413330078,21.332368850708008,21.740192413330078,460918.0
+2020-02-16,21.740192413330078,21.740192413330078,21.740192413330078,21.740192413330078,0.0
+2020-02-17,21.897048950195312,21.95979118347168,21.48922348022461,21.48922348022461,292306.0
+2020-02-18,21.48922348022461,21.865678787231445,21.48922348022461,21.614709854125977,451729.0
+2020-02-19,21.614709854125977,21.897048950195312,21.614709854125977,21.897048950195312,207426.0
+2020-02-20,21.897048950195312,22.116647720336914,21.646080017089844,21.646080017089844,645864.0
+2020-02-23,21.646080017089844,21.802936553955078,21.614709854125977,21.70882225036621,371040.0
+2020-02-24,21.67745018005371,21.67745018005371,21.144142150878906,21.144142150878906,952979.0
+2020-02-25,21.018657684326172,21.206884384155273,20.5794620513916,20.861801147460938,1539259.0
+2020-02-26,20.422605514526367,20.83043098449707,20.1716365814209,20.736316680908203,1529943.0
+2020-02-27,20.422605514526367,20.987285614013672,20.10889434814453,20.987285614013672,2455588.0
+2020-03-01,20.453977584838867,20.799060821533203,19.763811111450195,20.3912353515625,480070.0
+2020-03-02,20.704946517944336,21.08139991760254,20.704946517944336,20.861801147460938,743003.0
+2020-03-03,21.144142150878906,21.646080017089844,21.018657684326172,21.457853317260742,1039627.0
+2020-03-04,21.332368850708008,22.022533416748047,21.30099868774414,21.95979118347168,2264191.0
+2020-03-05,22.022533416748047,22.17938995361328,21.175512313842773,21.583337783813477,537841.0
+2020-03-08,19.92066764831543,21.144142150878906,19.732440948486328,20.2030086517334,1791889.0
+2020-03-09,18.195255279541016,20.014781951904297,18.195255279541016,18.50896644592285,1683923.0
+2020-03-10,19.136390686035156,20.35986328125,19.04227638244629,20.35986328125,1124941.0
+2020-03-11,20.422605514526367,20.799060821533203,20.014781951904297,20.3912353515625,1262887.0
+2020-03-12,19.763811111450195,20.328493118286133,18.822677612304688,19.732440948486328,974816.0
+2020-03-15,19.763811111450195,20.704946517944336,19.450101852416992,20.14026641845703,1113683.0
+2020-03-16,20.2030086517334,20.2030086517334,18.885421752929688,19.04227638244629,3021124.0
+2020-03-17,19.073646545410156,20.328493118286133,18.885421752929688,19.48147201538086,1469642.0
+2020-03-18,19.512842178344727,19.795183181762695,19.199132919311523,19.199132919311523,486373.0
+2020-03-19,19.512842178344727,20.3912353515625,19.136390686035156,19.136390686035156,2514781.0
+2020-03-22,19.136390686035156,19.575584411621094,19.073646545410156,19.575584411621094,499079.0
+2020-03-23,19.167760848999023,19.575584411621094,18.414854049682617,18.697193145751953,3745987.0
+2020-03-24,19.136390686035156,19.826553344726562,19.136390686035156,19.763811111450195,687927.0
+2020-03-25,20.014781951904297,21.332368850708008,20.014781951904297,20.704946517944336,1120388.0
+2020-03-26,20.704946517944336,21.144142150878906,20.704946517944336,21.144142150878906,483693.0
+2020-03-29,21.08139991760254,22.461729049682617,20.704946517944336,22.022533416748047,707947.0
+2020-03-30,21.457853317260742,22.273502349853516,21.457853317260742,21.95979118347168,1050354.0
+2020-03-31,21.99116325378418,22.524471282958984,21.99116325378418,22.39898681640625,1756159.0
+2020-04-01,22.39898681640625,22.83818244934082,22.39898681640625,22.58721351623535,1060159.0
+2020-04-02,22.64995574951172,23.08915138244629,22.524471282958984,23.08915138244629,2215685.0
+2020-04-05,23.340120315551758,23.716575622558594,23.12052345275879,23.214637756347656,1758033.0
+2020-04-06,23.214637756347656,23.99891471862793,23.214637756347656,23.74794578552246,1747321.0
+2020-04-07,23.27737808227539,25.59884262084961,23.27737808227539,25.59884262084961,3422203.0
+2020-04-08,25.912553787231445,26.69683265686035,25.15964698791504,26.351749420166016,3105337.0
+2020-04-09,26.351749420166016,26.47723388671875,25.881183624267578,26.351749420166016,2127379.0
+2020-04-12,26.351749420166016,26.383121490478516,25.912553787231445,26.00666618347168,721724.0
+2020-04-13,25.943925857543945,26.03803825378418,25.692956924438477,25.75569725036621,1197280.0
+2020-04-14,25.724327087402344,25.912553787231445,25.473358154296875,25.75569725036621,1160042.0
+2020-04-15,26.03803825378418,26.94780158996582,25.849811553955078,25.975296020507812,735357.0
+2020-04-16,25.912553787231445,25.943925857543945,25.441986083984375,25.441986083984375,919436.0
+2020-04-19,25.724327087402344,26.03803825378418,25.253759384155273,25.724327087402344,318638.0
+2020-04-20,25.692956924438477,26.351749420166016,25.34787368774414,25.975296020507812,812256.0
+2020-04-21,25.59884262084961,26.28900718688965,24.6577091217041,25.56747055053711,994348.0
+2020-04-22,25.410615921020508,25.78706932067871,25.096904754638672,25.285131454467773,737867.0
+2020-04-23,25.59884262084961,25.81844139099121,25.34787368774414,25.536100387573242,599414.0
+2020-04-26,25.661584854125977,25.912553787231445,25.59884262084961,25.724327087402344,1507269.0
+2020-04-27,25.81844139099121,25.81844139099121,25.096904754638672,25.128276824951172,1368732.0
+2020-04-28,25.222389221191406,25.34787368774414,24.845935821533203,25.191017150878906,1408380.0
+2020-04-29,25.15964698791504,25.504728317260742,25.15964698791504,25.410615921020508,1831915.0
+2020-04-30,25.504728317260742,25.849811553955078,25.191017150878906,25.410615921020508,3540815.0
+2020-05-03,23.842058181762695,24.155771255493164,22.963668823242188,24.155771255493164,989086.0
+2020-05-04,23.936172485351562,24.563594818115234,23.496976852416992,23.936172485351562,1601505.0
+2020-05-05,24.155771255493164,24.532224655151367,24.093027114868164,24.18714141845703,1986520.0
+2020-05-06,24.2812557220459,24.469482421875,23.55971908569336,23.55971908569336,1472989.0
+2020-05-07,23.528348922729492,24.2498836517334,23.496976852416992,23.967544555664062,1371659.0
+2020-05-10,24.469482421875,24.594966888427734,24.18714141845703,24.343996047973633,1111279.0
+2020-05-11,23.653831481933594,23.967544555664062,22.963668823242188,23.465606689453125,1902690.0
+2020-05-12,23.716575622558594,23.77931785583496,23.371492385864258,23.402862548828125,1723336.0
+2020-05-13,23.465606689453125,23.716575622558594,23.30875015258789,23.653831481933594,1028649.0
+2020-05-14,23.653831481933594,24.2812557220459,23.591089248657227,24.2812557220459,2505599.0
+2020-05-17,24.469482421875,25.285131454467773,24.469482421875,25.065532684326172,2842530.0
+2020-05-18,25.191017150878906,25.31650161743164,24.751821517944336,24.783193588256836,872054.0
+2020-05-19,24.877307891845703,25.191017150878906,24.783193588256836,25.096904754638672,2795724.0
+2020-05-20,25.15964698791504,26.03803825378418,24.971420288085938,26.03803825378418,1709205.0
+2020-05-21,26.06941032409668,26.28900718688965,25.002790451049805,25.724327087402344,3235793.0
+2020-05-31,26.00666618347168,26.22626495361328,25.285131454467773,25.504728317260742,1666887.0
+2020-06-01,25.473358154296875,26.414491653442383,25.473358154296875,26.414491653442383,3792241.0
+2020-06-02,26.414491653442383,26.94780158996582,26.22626495361328,26.94780158996582,2248702.0
+2020-06-03,26.979171752929688,27.041915893554688,25.943925857543945,26.72820281982422,968058.0
+2020-06-04,26.72820281982422,27.732080459594727,26.163522720336914,27.324254989624023,1402306.0
+2020-06-07,27.481109619140625,28.484987258911133,27.261512756347656,28.3595027923584,1055573.0
+2020-06-08,28.234018325805664,28.234018325805664,27.888935089111328,28.234018325805664,1195905.0
+2020-06-09,28.234018325805664,28.234018325805664,27.700708389282227,28.171274185180664,850334.0
+2020-06-10,28.234018325805664,28.3595027923584,27.732080459594727,28.045791625976562,999533.0
+2020-06-11,27.794822692871094,27.794822692871094,27.418367385864258,27.60659408569336,963833.0
+2020-06-14,27.292884826660156,27.60659408569336,26.979171752929688,27.35562515258789,333644.0
+2020-06-15,27.136028289794922,27.261512756347656,26.351749420166016,27.16739845275879,948524.0
+2020-06-16,27.60659408569336,28.07716178894043,27.230140686035156,27.449739456176758,996589.0
+2020-06-17,27.449739456176758,27.732080459594727,27.449739456176758,27.732080459594727,621055.0
+2020-06-18,27.794822692871094,28.390872955322266,27.60659408569336,28.390872955322266,4613993.0
+2020-06-21,28.234018325805664,28.234018325805664,27.763450622558594,27.763450622558594,604079.0
+2020-06-22,27.763450622558594,27.85756492614746,27.292884826660156,27.418367385864258,1737111.0
+2020-06-23,27.292884826660156,28.139904022216797,27.010543823242188,28.139904022216797,946765.0
+2020-06-24,28.10853385925293,28.390872955322266,27.920305252075195,28.171274185180664,1075495.0
+2020-06-25,27.418367385864258,27.732080459594727,27.292884826660156,27.292884826660156,898797.0
+2020-06-28,27.292884826660156,27.481109619140625,27.073286056518555,27.292884826660156,502881.0
+2020-06-29,27.292884826660156,27.60659408569336,26.885059356689453,26.885059356689453,1151654.0
+2020-06-30,26.979171752929688,27.010543823242188,26.351749420166016,26.414491653442383,1664460.0
+2020-07-01,26.351749420166016,27.073286056518555,26.351749420166016,27.041915893554688,1841886.0
+2020-07-02,27.104656219482422,27.512481689453125,26.979171752929688,27.481109619140625,1710231.0
+2020-07-05,27.512481689453125,28.234018325805664,27.481109619140625,28.234018325805664,952345.0
+2020-07-06,28.202646255493164,28.234018325805664,27.763450622558594,28.234018325805664,1367749.0
+2020-07-07,28.234018325805664,28.3595027923584,28.07716178894043,28.26538848876953,1811160.0
+2020-07-08,28.234018325805664,29.42612075805664,28.139904022216797,28.98692512512207,2656501.0
+2020-07-09,29.23789405822754,29.23789405822754,28.892810821533203,29.018295288085938,724342.0
+2020-07-12,29.049667358398438,29.614347457885742,29.049667358398438,29.269264221191406,945359.0
+2020-07-13,29.206523895263672,29.551605224609375,29.049667358398438,29.206523895263672,1076362.0
+2020-07-14,29.175151824951172,29.488862991333008,29.049667358398438,29.175151824951172,694456.0
+2020-07-15,29.112409591674805,29.488862991333008,29.112409591674805,29.45749282836914,674307.0
+2020-07-16,29.300636291503906,29.488862991333008,29.300636291503906,29.488862991333008,1152647.0
+2020-07-19,29.45749282836914,29.520233154296875,29.143779754638672,29.175151824951172,659770.0
+2020-07-20,29.112409591674805,29.488862991333008,28.861440658569336,29.363378524780273,782984.0
+2020-07-21,29.175151824951172,29.488862991333008,29.143779754638672,29.175151824951172,1254988.0
+2020-07-22,29.175151824951172,29.23789405822754,29.081037521362305,29.143779754638672,932626.0
+2020-07-23,29.081037521362305,29.802574157714844,29.081037521362305,29.582975387573242,878857.0
+2020-07-26,29.614347457885742,29.771202087402344,29.394750595092773,29.394750595092773,658651.0
+2020-07-27,29.300636291503906,29.582975387573242,29.175151824951172,29.45749282836914,1086613.0
+2020-07-28,29.45749282836914,29.45749282836914,28.892810821533203,29.175151824951172,1021952.0
+2020-08-05,29.42612075805664,30.022172927856445,29.112409591674805,29.488862991333008,1495554.0
+2020-08-06,29.645719528198242,29.645719528198242,29.175151824951172,29.488862991333008,626446.0
+2020-08-09,29.614347457885742,29.614347457885742,29.112409591674805,29.206523895263672,1319923.0
+2020-08-10,29.143779754638672,29.269264221191406,29.049667358398438,29.206523895263672,2647435.0
+2020-08-11,29.175151824951172,29.488862991333008,29.143779754638672,29.42612075805664,1361683.0
+2020-08-12,29.363378524780273,30.492738723754883,29.363378524780273,29.928058624267578,1292583.0
+2020-08-13,29.928058624267578,29.928058624267578,29.928058624267578,29.928058624267578,0.0
+2020-08-16,30.55548095703125,30.931934356689453,30.461368560791016,30.524110794067383,1524538.0
+2020-08-17,30.492738723754883,30.618223190307617,29.645719528198242,30.14765739440918,1399638.0
+2020-08-18,30.11628532409668,30.273141860961914,29.959430694580078,30.08491325378418,1573070.0
+2020-08-19,30.11628532409668,30.210399627685547,30.053543090820312,30.11628532409668,1032670.0
+2020-08-20,29.928058624267578,30.022172927856445,29.551605224609375,29.551605224609375,1059364.0
+2020-08-23,29.86531639099121,29.86531639099121,29.520233154296875,29.70846176147461,452215.0
+2020-08-24,29.739831924438477,29.802574157714844,29.42612075805664,29.67708969116211,1240180.0
+2020-08-25,29.70846176147461,30.30451202392578,29.614347457885742,30.273141860961914,1049297.0
+2020-08-26,30.14765739440918,30.241769790649414,29.959430694580078,30.241769790649414,1940642.0
+2020-08-27,30.30451202392578,30.30451202392578,29.990800857543945,30.14765739440918,555314.0
+2020-08-30,29.990800857543945,30.33588218688965,29.990800857543945,30.179027557373047,1739685.0
+2020-08-31,30.179027557373047,30.99467658996582,30.14765739440918,30.492738723754883,1709563.0
+2020-09-01,30.55548095703125,31.30838966369629,30.429996490478516,30.429996490478516,1010564.0
+2020-09-02,30.429996490478516,30.712337493896484,29.89668846130371,30.586851119995117,1229318.0
+2020-09-03,30.649595260620117,30.74370765686035,30.273141860961914,30.712337493896484,731575.0
+2020-09-06,30.618223190307617,30.618223190307617,30.179027557373047,30.30451202392578,746402.0
+2020-09-07,30.36725425720215,30.39862632751465,30.179027557373047,30.179027557373047,1013611.0
+2020-09-08,30.179027557373047,30.33588218688965,29.86531639099121,30.33588218688965,1111756.0
+2020-09-09,30.11628532409668,30.241769790649414,29.959430694580078,30.14765739440918,1663319.0
+2020-09-10,30.179027557373047,30.963306427001953,30.14765739440918,30.74370765686035,1100025.0
+2020-09-13,31.02604866027832,32.12403869628906,30.869192123413086,32.12403869628906,863096.0
+2020-09-14,32.6259765625,32.688716888427734,31.747583389282227,31.998552322387695,1326746.0
+2020-09-15,31.622100830078125,31.873069763183594,31.214275360107422,31.24564552307129,736721.0
+2020-09-16,31.24564552307129,31.873069763183594,31.182903289794922,31.622100830078125,1034022.0
+2020-09-17,31.68484115600586,32.37500762939453,31.30838966369629,32.37500762939453,1311664.0
+2020-09-20,32.37500762939453,32.563232421875,31.747583389282227,32.2495231628418,745126.0
+2020-09-21,32.1867790222168,32.1867790222168,31.559358596801758,31.559358596801758,638639.0
+2020-09-22,31.057418823242188,31.622100830078125,31.02604866027832,31.30838966369629,1272150.0
+2020-09-24,31.43387222290039,31.43387222290039,30.869192123413086,31.088790893554688,369541.0
+2020-09-27,31.120161056518555,31.30838966369629,30.869192123413086,30.963306427001953,475253.0
+2020-09-28,30.900564193725586,31.214275360107422,30.900564193725586,30.99467658996582,483334.0
+2020-09-29,30.931934356689453,30.931934356689453,30.30451202392578,30.30451202392578,1212052.0
+2020-09-30,30.11628532409668,30.30451202392578,30.08491325378418,30.11628532409668,813639.0
+2020-10-01,30.210399627685547,30.36725425720215,30.053543090820312,30.08491325378418,431278.0
+2020-10-04,30.053543090820312,30.053543090820312,29.551605224609375,29.551605224609375,407510.0
+2020-10-05,29.551605224609375,29.89668846130371,29.42612075805664,29.89668846130371,324106.0
+2020-10-06,30.08491325378418,31.371131896972656,29.67708969116211,31.371131896972656,665087.0
+2020-10-07,31.27701759338379,31.27701759338379,30.618223190307617,30.869192123413086,636394.0
+2020-10-08,30.869192123413086,31.371131896972656,30.80644989013672,31.371131896972656,743677.0
+2020-10-11,31.371131896972656,31.68484115600586,31.24564552307129,31.496614456176758,707057.0
+2020-10-12,31.371131896972656,31.68484115600586,31.339759826660156,31.68484115600586,432407.0
+2020-10-13,31.496614456176758,31.68484115600586,31.371131896972656,31.43387222290039,372205.0
+2020-10-14,31.68484115600586,31.68484115600586,31.30838966369629,31.30838966369629,270050.0
+2020-10-15,31.339759826660156,31.68484115600586,31.339759826660156,31.622100830078125,533810.0
+2020-10-18,31.622100830078125,32.500492095947266,31.559358596801758,32.2495231628418,1211456.0
+2020-10-19,32.12403869628906,33.75533676147461,32.06129455566406,32.87694549560547,1891544.0
+2020-10-20,33.316139221191406,33.880821228027344,32.6259765625,33.75533676147461,2073929.0
+2020-10-21,33.880821228027344,33.880821228027344,32.6259765625,32.6259765625,1473440.0
+2020-10-22,32.6259765625,32.81420135498047,31.559358596801758,31.810327529907227,755087.0
+2020-10-25,31.68484115600586,31.810327529907227,29.928058624267578,30.11628532409668,559633.0
+2020-10-26,29.45749282836914,30.931934356689453,29.45749282836914,30.55548095703125,749395.0
+2020-10-27,30.524110794067383,31.02604866027832,30.429996490478516,30.618223190307617,325322.0
+2020-10-28,30.36725425720215,30.586851119995117,30.36725425720215,30.524110794067383,191378.0
+2020-10-29,30.11628532409668,30.11628532409668,28.7359561920166,28.7359561920166,861258.0
+2020-11-01,28.5477294921875,28.7359561920166,27.85756492614746,28.07716178894043,862087.0
+2020-11-02,28.139904022216797,28.7045841217041,28.07716178894043,28.3281307220459,450444.0
+2020-11-03,28.641841888427734,28.7045841217041,28.139904022216797,28.139904022216797,494684.0
+2020-11-04,28.484987258911133,28.79869842529297,28.202646255493164,28.234018325805664,651267.0
+2020-11-05,28.234018325805664,28.26538848876953,27.732080459594727,27.951677322387695,403229.0
+2020-11-08,27.85756492614746,28.234018325805664,27.85756492614746,28.171274185180664,318638.0
+2020-11-09,28.234018325805664,28.98692512512207,28.234018325805664,28.861440658569336,1120420.0
+2020-11-10,29.206523895263672,29.614347457885742,27.920305252075195,28.422243118286133,1319196.0
+2020-11-11,28.579099655151367,28.98692512512207,28.171274185180664,28.3595027923584,987143.0
+2020-11-12,28.3595027923584,28.641841888427734,28.26538848876953,28.390872955322266,545279.0
+2020-11-15,28.610471725463867,29.081037521362305,28.453615188598633,28.579099655151367,699082.0
+2020-11-16,28.830068588256836,29.771202087402344,28.610471725463867,29.771202087402344,1726219.0
+2020-11-17,30.14765739440918,30.524110794067383,29.645719528198242,29.67708969116211,1239123.0
+2020-11-18,29.802574157714844,29.802574157714844,29.049667358398438,29.42612075805664,743286.0
+2020-11-19,29.300636291503906,29.394750595092773,28.7359561920166,29.081037521362305,616617.0
+2020-11-22,29.112409591674805,29.269264221191406,28.5477294921875,28.579099655151367,870512.0
+2020-11-23,28.5477294921875,28.98692512512207,28.171274185180664,28.861440658569336,1420285.0
+2020-11-24,28.924182891845703,28.98692512512207,28.5477294921875,28.5477294921875,963658.0
+2020-11-25,28.6732120513916,28.7359561920166,28.390872955322266,28.453615188598633,761807.0
+2020-11-26,28.234018325805664,28.892810821533203,28.234018325805664,28.7045841217041,1885749.0
+2020-11-29,28.98692512512207,28.98692512512207,28.3281307220459,28.3281307220459,1609694.0
+2020-11-30,28.390872955322266,28.892810821533203,28.29676055908203,28.892810821533203,2611279.0
+2020-12-01,28.861440658569336,28.861440658569336,28.390872955322266,28.5477294921875,1048860.0
+2020-12-02,28.5477294921875,28.6732120513916,28.139904022216797,28.3281307220459,1618824.0
+2020-12-03,28.3281307220459,28.422243118286133,28.171274185180664,28.422243118286133,694951.0
+2020-12-06,28.422243118286133,28.5477294921875,27.951677322387695,27.951677322387695,762814.0
+2020-12-07,27.920305252075195,28.10853385925293,27.104656219482422,27.60659408569336,2013449.0
+2020-12-08,27.60659408569336,27.60659408569336,27.16739845275879,27.261512756347656,1073791.0
+2020-12-09,27.261512756347656,27.481109619140625,27.104656219482422,27.324254989624023,1048588.0
+2020-12-10,27.292884826660156,27.292884826660156,26.822317123413086,26.822317123413086,1506735.0
+2020-12-13,26.91642951965332,26.979171752929688,26.75957489013672,26.885059356689453,961964.0
+2020-12-14,26.790945053100586,26.885059356689453,26.602718353271484,26.853687286376953,915489.0
+2020-12-15,26.853687286376953,27.512481689453125,26.790945053100586,27.19877052307129,1788901.0
+2020-12-16,27.449739456176758,27.82619285583496,27.324254989624023,27.63796615600586,1626664.0
+2020-12-17,27.669336318969727,27.732080459594727,27.418367385864258,27.63796615600586,1657739.0
+2020-12-20,27.732080459594727,27.82619285583496,27.38699722290039,27.418367385864258,815625.0
+2020-12-21,26.47723388671875,27.136028289794922,25.849811553955078,27.136028289794922,1329896.0
+2020-12-22,26.979171752929688,27.449739456176758,26.979171752929688,27.38699722290039,515258.0
+2020-12-23,27.418367385864258,27.418367385864258,27.041915893554688,27.38699722290039,429338.0
+2020-12-24,27.38699722290039,27.38699722290039,27.16739845275879,27.292884826660156,351829.0
+2020-12-27,27.324254989624023,27.512481689453125,27.324254989624023,27.324254989624023,339058.0
+2020-12-28,27.38699722290039,27.418367385864258,26.94780158996582,26.94780158996582,815804.0
+2020-12-29,26.979171752929688,27.041915893554688,26.853687286376953,26.979171752929688,809907.0
+2020-12-30,26.979171752929688,27.041915893554688,26.853687286376953,26.979171752929688,1052649.0
+2020-12-31,26.979171752929688,26.979171752929688,26.66546058654785,26.66546058654785,795235.0
+2021-01-03,26.634090423583984,26.634090423583984,25.75569725036621,25.849811553955078,1105073.0
+2021-01-04,26.00666618347168,26.22626495361328,25.78706932067871,26.22626495361328,603051.0
+2021-01-05,26.351749420166016,26.383121490478516,26.194894790649414,26.351749420166016,1221981.0
+2021-01-06,26.351749420166016,26.351749420166016,26.163522720336914,26.28900718688965,1038295.0
+2021-01-07,26.22626495361328,26.383121490478516,26.163522720336914,26.25763511657715,1088413.0
+2021-01-10,26.32037925720215,26.539976119995117,26.32037925720215,26.47723388671875,1256515.0
+2021-01-11,26.47723388671875,26.571348190307617,26.351749420166016,26.445863723754883,1956413.0
+2021-01-12,26.47723388671875,27.041915893554688,26.414491653442383,27.041915893554688,890984.0
+2021-01-13,27.073286056518555,27.16739845275879,26.91642951965332,27.041915893554688,1355794.0
+2021-01-14,26.91642951965332,26.979171752929688,26.634090423583984,26.634090423583984,1088449.0
+2021-01-17,26.445863723754883,26.508604049682617,26.163522720336914,26.32037925720215,1318556.0
+2021-01-18,26.32037925720215,26.351749420166016,26.22626495361328,26.28900718688965,557574.0
+2021-01-19,26.163522720336914,26.28900718688965,26.03803825378418,26.100780487060547,1127576.0
+2021-01-20,26.06941032409668,26.06941032409668,25.78706932067871,25.78706932067871,1428912.0
+2021-01-21,25.724327087402344,25.724327087402344,25.504728317260742,25.504728317260742,704882.0
+2021-01-24,25.410615921020508,25.441986083984375,25.285131454467773,25.34787368774414,874770.0
+2021-01-25,25.441986083984375,25.504728317260742,25.285131454467773,25.285131454467773,728792.0
+2021-01-26,25.285131454467773,25.441986083984375,25.096904754638672,25.31650161743164,1074406.0
+2021-01-27,25.34787368774414,25.37924575805664,25.15964698791504,25.15964698791504,875840.0
+2021-01-28,25.15964698791504,25.222389221191406,24.6577091217041,24.751821517944336,2833413.0
+2021-01-31,24.751821517944336,24.751821517944336,24.093027114868164,24.563594818115234,1821999.0
+2021-02-01,24.814563751220703,24.814563751220703,24.375368118286133,24.375368118286133,1671661.0
+2021-02-02,24.469482421875,24.563594818115234,24.343996047973633,24.375368118286133,1257194.0
+2021-02-03,24.375368118286133,24.375368118286133,23.873430252075195,23.873430252075195,1285701.0
+2021-02-04,23.74794578552246,25.222389221191406,23.653831481933594,24.751821517944336,2787076.0
+2021-02-07,24.845935821533203,25.128276824951172,24.594966888427734,24.6263370513916,1756803.0
+2021-02-08,24.6263370513916,25.096904754638672,24.6263370513916,24.90867805480957,1706208.0
+2021-02-09,24.90867805480957,25.34787368774414,24.90867805480957,25.034162521362305,2600860.0
+2021-02-10,25.096904754638672,25.096904754638672,24.563594818115234,24.68907928466797,1428531.0
+2021-02-11,24.751821517944336,24.783193588256836,24.469482421875,24.6577091217041,1042764.0
+2021-02-14,24.72045135498047,24.90867805480957,24.6577091217041,24.783193588256836,1132954.0
+2021-02-15,24.877307891845703,24.971420288085938,24.68907928466797,24.68907928466797,1185352.0
+2021-02-16,24.845935821533203,24.845935821533203,24.563594818115234,24.594966888427734,1185342.0
+2021-02-17,24.6577091217041,24.6577091217041,24.343996047973633,24.469482421875,1212675.0
+2021-02-18,24.469482421875,24.500852584838867,24.03028678894043,24.03028678894043,2169368.0
+2021-02-21,24.093027114868164,24.4381103515625,24.03028678894043,24.18714141845703,1503857.0
+2021-02-22,24.2812557220459,24.469482421875,24.093027114868164,24.406740188598633,1720218.0
+2021-02-23,24.406740188598633,24.4381103515625,24.061656951904297,24.061656951904297,2129969.0
+2021-02-24,24.093027114868164,24.155771255493164,23.528348922729492,23.622461318969727,2258331.0
+2021-02-25,23.716575622558594,23.904802322387695,23.622461318969727,23.622461318969727,1885697.0
+2021-02-28,23.591089248657227,23.716575622558594,23.214637756347656,23.402862548828125,1384883.0
+2021-03-01,23.402862548828125,23.465606689453125,23.246007919311523,23.246007919311523,1616404.0
+2021-03-02,23.340120315551758,24.2812557220459,23.340120315551758,23.873430252075195,3514623.0
+2021-03-03,24.061656951904297,24.312625885009766,23.936172485351562,23.936172485351562,1727750.0
+2021-03-04,24.03028678894043,24.03028678894043,23.55971908569336,23.55971908569336,1863222.0
+2021-03-07,23.74794578552246,23.99891471862793,23.716575622558594,23.967544555664062,1630186.0
+2021-03-08,23.967544555664062,24.751821517944336,23.904802322387695,24.343996047973633,7017821.0
+2021-03-09,24.500852584838867,24.500852584838867,24.093027114868164,24.155771255493164,2281752.0
+2021-03-10,24.18714141845703,24.343996047973633,24.061656951904297,24.18714141845703,1692383.0
+2021-03-11,24.343996047973633,24.532224655151367,24.093027114868164,24.155771255493164,3341251.0
+2021-03-14,24.21851348876953,24.2812557220459,24.061656951904297,24.124399185180664,1591169.0
+2021-03-15,24.124399185180664,24.124399185180664,23.936172485351562,23.936172485351562,1226858.0
+2021-03-16,23.936172485351562,24.406740188598633,23.936172485351562,24.061656951904297,2315072.0
+2021-03-17,24.2812557220459,24.6263370513916,24.155771255493164,24.469482421875,4771131.0
+2021-03-18,24.500852584838867,24.6577091217041,24.312625885009766,24.312625885009766,2559392.0
+2021-03-21,24.406740188598633,24.72045135498047,24.2498836517334,24.6263370513916,2359387.0
+2021-03-22,24.6577091217041,24.877307891845703,24.6263370513916,24.68907928466797,1960442.0
+2021-03-23,24.814563751220703,24.845935821533203,24.2498836517334,24.2498836517334,1741237.0
+2021-03-24,24.21851348876953,24.375368118286133,24.155771255493164,24.21851348876953,1088535.0
+2021-03-25,24.21851348876953,24.312625885009766,23.967544555664062,24.03028678894043,1206598.0
+2021-03-28,24.03028678894043,24.2812557220459,23.99891471862793,24.2812557220459,1712965.0
+2021-03-29,24.343996047973633,24.594966888427734,24.21851348876953,24.594966888427734,1278042.0
+2021-03-30,24.6577091217041,24.68907928466797,24.343996047973633,24.563594818115234,1083987.0
+2021-03-31,24.594966888427734,25.034162521362305,24.469482421875,24.6577091217041,3820544.0
+2021-04-01,24.6577091217041,24.783193588256836,24.4381103515625,24.563594818115234,1642602.0
+2021-04-04,24.68907928466797,24.90867805480957,24.563594818115234,24.751821517944336,1737646.0
+2021-04-05,24.783193588256836,24.814563751220703,24.6577091217041,24.68907928466797,1341865.0
+2021-04-06,24.751821517944336,25.253759384155273,24.751821517944336,25.253759384155273,2888419.0
+2021-04-07,25.253759384155273,25.253759384155273,25.253759384155273,25.253759384155273,0.0
+2021-04-08,26.03803825378418,26.163522720336914,25.81844139099121,25.943925857543945,2558785.0
+2021-04-11,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
+2021-04-12,26.28900718688965,26.28900718688965,25.78706932067871,26.28900718688965,1995017.0
+2021-04-13,26.25763511657715,26.66546058654785,26.194894790649414,26.508604049682617,2865194.0
+2021-04-14,26.539976119995117,26.539976119995117,26.06941032409668,26.414491653442383,1552266.0
+2021-04-15,26.445863723754883,26.602718353271484,26.163522720336914,26.351749420166016,1485453.0
+2021-04-18,26.445863723754883,26.571348190307617,26.32037925720215,26.351749420166016,1117363.0
+2021-04-19,26.351749420166016,26.414491653442383,26.132152557373047,26.194894790649414,1189018.0
+2021-04-20,26.194894790649414,26.25763511657715,25.692956924438477,25.881183624267578,1870093.0
+2021-04-21,25.849811553955078,25.849811553955078,25.504728317260742,25.504728317260742,1447166.0
+2021-04-22,25.504728317260742,25.81844139099121,25.504728317260742,25.536100387573242,1715923.0
+2021-04-25,25.536100387573242,25.881183624267578,25.536100387573242,25.724327087402344,1263263.0
+2021-04-26,25.75569725036621,26.00666618347168,25.75569725036621,26.00666618347168,1656126.0
+2021-04-27,26.100780487060547,26.163522720336914,25.724327087402344,25.912553787231445,2192295.0
+2021-04-28,25.975296020507812,26.100780487060547,25.724327087402344,25.724327087402344,3208996.0
+2021-04-29,25.504728317260742,25.504728317260742,24.90867805480957,25.065532684326172,4076963.0
+2021-05-02,25.096904754638672,25.191017150878906,25.034162521362305,25.065532684326172,1545664.0
+2021-05-03,25.15964698791504,25.191017150878906,25.034162521362305,25.096904754638672,1925499.0
+2021-05-04,25.191017150878906,25.253759384155273,25.034162521362305,25.065532684326172,1300593.0
+2021-05-05,25.065532684326172,25.191017150878906,25.034162521362305,25.191017150878906,891273.0
+2021-05-06,25.191017150878906,25.222389221191406,25.034162521362305,25.034162521362305,970637.0
+2021-05-09,25.15964698791504,25.15964698791504,24.940048217773438,24.971420288085938,788317.0
+2021-05-10,24.971420288085938,25.065532684326172,24.940048217773438,25.034162521362305,695029.0
+2021-05-17,25.065532684326172,25.31650161743164,25.034162521362305,25.222389221191406,1452241.0
+2021-05-18,25.285131454467773,25.661584854125977,25.253759384155273,25.441986083984375,2247360.0
+2021-05-19,25.441986083984375,25.441986083984375,25.222389221191406,25.31650161743164,1063574.0
+2021-05-20,25.285131454467773,25.31650161743164,25.15964698791504,25.222389221191406,1161964.0
+2021-05-23,25.253759384155273,25.34787368774414,25.065532684326172,25.128276824951172,1251963.0
+2021-05-24,25.128276824951172,25.253759384155273,25.065532684326172,25.096904754638672,1345761.0
+2021-05-25,25.128276824951172,25.34787368774414,25.128276824951172,25.253759384155273,1100014.0
+2021-05-26,25.31650161743164,25.504728317260742,25.253759384155273,25.473358154296875,2109632.0
+2021-05-27,25.63021469116211,25.81844139099121,25.504728317260742,25.504728317260742,4652616.0
+2021-05-30,25.661584854125977,25.78706932067871,25.536100387573242,25.59884262084961,1635294.0
+2021-05-31,25.661584854125977,25.692956924438477,25.441986083984375,25.59884262084961,1206606.0
+2021-06-01,25.59884262084961,25.661584854125977,25.504728317260742,25.504728317260742,1138473.0
+2021-06-02,25.504728317260742,25.56747055053711,25.441986083984375,25.56747055053711,863862.0
+2021-06-03,25.56747055053711,25.59884262084961,25.441986083984375,25.504728317260742,1087904.0
+2021-06-06,25.504728317260742,25.63021469116211,25.410615921020508,25.473358154296875,1325672.0
+2021-06-07,25.56747055053711,26.132152557373047,25.473358154296875,25.975296020507812,4798864.0
+2021-06-08,26.100780487060547,26.571348190307617,25.504728317260742,26.25763511657715,6895573.0
+2021-06-09,26.32037925720215,27.512481689453125,26.32037925720215,27.19877052307129,10221751.0
+2021-06-10,27.261512756347656,27.324254989624023,26.91642951965332,26.91642951965332,3609610.0
+2021-06-13,26.91642951965332,27.261512756347656,26.885059356689453,27.230140686035156,2566579.0
+2021-06-14,27.292884826660156,27.669336318969727,26.72820281982422,27.104656219482422,5357038.0
+2021-06-15,27.16739845275879,27.512481689453125,26.979171752929688,27.292884826660156,2539680.0
+2021-06-16,27.324254989624023,27.732080459594727,27.324254989624023,27.543853759765625,3159277.0
+2021-06-17,27.60659408569336,27.60659408569336,27.35562515258789,27.38699722290039,2259932.0
+2021-06-20,27.512481689453125,27.512481689453125,26.979171752929688,27.104656219482422,1243464.0
+2021-06-21,26.979171752929688,27.104656219482422,26.790945053100586,26.979171752929688,1371587.0
+2021-06-22,26.94780158996582,27.104656219482422,26.885059356689453,26.885059356689453,1144638.0
+2021-06-23,26.885059356689453,27.041915893554688,26.853687286376953,26.853687286376953,878744.0
+2021-06-24,26.853687286376953,27.543853759765625,26.822317123413086,27.136028289794922,2689941.0
+2021-06-27,27.136028289794922,27.136028289794922,27.136028289794922,27.136028289794922,0.0
+2021-06-28,27.449739456176758,27.449739456176758,27.230140686035156,27.35562515258789,860067.0
+2021-06-29,27.481109619140625,27.481109619140625,27.19877052307129,27.418367385864258,1272400.0
+2021-06-30,27.324254989624023,27.35562515258789,27.010543823242188,27.073286056518555,1142349.0
+2021-07-01,27.073286056518555,27.16739845275879,26.94780158996582,26.94780158996582,1072927.0
+2021-07-04,26.91642951965332,27.104656219482422,26.91642951965332,27.041915893554688,1433210.0
+2021-07-05,26.979171752929688,27.041915893554688,26.853687286376953,26.91642951965332,1442553.0
+2021-07-06,26.885059356689453,26.979171752929688,26.853687286376953,26.885059356689453,1183597.0
+2021-07-07,26.822317123413086,26.853687286376953,26.571348190307617,26.790945053100586,1160888.0
+2021-07-08,26.790945053100586,26.94780158996582,26.539976119995117,26.571348190307617,1002778.0
+2021-07-11,26.634090423583984,26.72820281982422,25.661584854125977,25.661584854125977,2420942.0
+2021-07-12,25.724327087402344,26.06941032409668,25.473358154296875,25.81844139099121,1329883.0
+2021-07-13,25.81844139099121,25.943925857543945,25.661584854125977,25.81844139099121,497277.0
+2021-07-14,25.81844139099121,25.881183624267578,25.56747055053711,25.56747055053711,1330248.0
+2021-07-15,25.536100387573242,25.881183624267578,25.536100387573242,25.724327087402344,1075662.0
+2021-07-25,25.943925857543945,26.132152557373047,25.81844139099121,26.100780487060547,684905.0
+2021-07-26,26.22626495361328,26.445863723754883,26.00666618347168,26.32037925720215,836716.0
+2021-07-27,26.32037925720215,26.508604049682617,26.100780487060547,26.163522720336914,1107030.0
+2021-07-28,26.163522720336914,26.66546058654785,26.163522720336914,26.66546058654785,872380.0
+2021-07-29,26.66546058654785,26.91642951965332,26.602718353271484,26.91642951965332,974784.0
+2021-08-01,26.979171752929688,27.073286056518555,26.885059356689453,27.041915893554688,971503.0
+2021-08-02,27.073286056518555,27.073286056518555,26.790945053100586,27.041915893554688,759414.0
+2021-08-03,26.885059356689453,26.979171752929688,26.66546058654785,26.94780158996582,496257.0
+2021-08-04,26.634090423583984,26.66546058654785,25.59884262084961,25.724327087402344,5044236.0
+2021-08-05,25.692956924438477,25.724327087402344,25.37924575805664,25.724327087402344,1533164.0
+2021-08-08,25.692956924438477,25.81844139099121,25.56747055053711,25.661584854125977,844446.0
+2021-08-09,25.661584854125977,25.692956924438477,25.473358154296875,25.536100387573242,1157793.0
+2021-08-10,25.56747055053711,25.849811553955078,25.536100387573242,25.78706932067871,1199958.0
+2021-08-11,25.75569725036621,25.75569725036621,25.473358154296875,25.692956924438477,1119287.0
+2021-08-12,25.59884262084961,25.59884262084961,25.191017150878906,25.410615921020508,1080247.0
+2021-08-15,25.410615921020508,25.473358154296875,25.191017150878906,25.410615921020508,1096036.0
+2021-08-16,25.410615921020508,25.473358154296875,25.065532684326172,25.222389221191406,1323047.0
+2021-08-17,25.191017150878906,25.34787368774414,25.034162521362305,25.34787368774414,920856.0
+2021-08-18,25.222389221191406,25.222389221191406,25.065532684326172,25.096904754638672,753421.0
+2021-08-19,25.034162521362305,25.034162521362305,24.343996047973633,24.594966888427734,1596539.0
+2021-08-22,24.594966888427734,24.594966888427734,24.061656951904297,24.124399185180664,988703.0
+2021-08-23,24.18714141845703,24.2812557220459,24.03028678894043,24.155771255493164,863987.0
+2021-08-24,24.155771255493164,24.594966888427734,24.093027114868164,24.594966888427734,592562.0
+2021-08-25,24.594966888427734,24.6263370513916,24.2812557220459,24.532224655151367,460153.0
+2021-08-26,24.563594818115234,24.563594818115234,24.343996047973633,24.500852584838867,324135.0
+2021-08-29,24.532224655151367,24.877307891845703,24.500852584838867,24.877307891845703,646766.0
+2021-08-30,24.877307891845703,25.002790451049805,24.751821517944336,25.002790451049805,514978.0
+2021-08-31,25.002790451049805,25.191017150878906,24.90867805480957,25.191017150878906,1216739.0
+2021-09-01,25.191017150878906,25.191017150878906,24.971420288085938,25.15964698791504,658587.0
+2021-09-02,25.002790451049805,25.253759384155273,25.002790451049805,25.253759384155273,558229.0
+2021-09-05,25.253759384155273,25.253759384155273,25.065532684326172,25.065532684326172,575004.0
+2021-09-06,25.065532684326172,25.15964698791504,25.002790451049805,25.15964698791504,510641.0
+2021-09-07,24.971420288085938,25.15964698791504,24.971420288085938,25.128276824951172,496920.0
+2021-09-08,25.034162521362305,25.096904754638672,24.6577091217041,24.877307891845703,1635726.0
+2021-09-09,24.783193588256836,24.814563751220703,24.594966888427734,24.6263370513916,1068780.0
+2021-09-12,24.72045135498047,24.72045135498047,24.469482421875,24.563594818115234,373552.0
+2021-09-13,24.532224655151367,25.096904754638672,24.532224655151367,25.065532684326172,1312824.0
+2021-09-14,25.15964698791504,25.191017150878906,24.90867805480957,24.940048217773438,810672.0
+2021-09-15,24.877307891845703,25.065532684326172,24.845935821533203,25.002790451049805,609925.0
+2021-09-16,25.034162521362305,25.034162521362305,24.877307891845703,25.034162521362305,735383.0
+2021-09-19,25.034162521362305,25.034162521362305,24.751821517944336,24.814563751220703,583195.0
+2021-09-20,24.783193588256836,24.783193588256836,24.469482421875,24.500852584838867,696120.0
+2021-09-21,24.469482421875,24.594966888427734,24.375368118286133,24.406740188598633,869146.0
+2021-09-22,24.563594818115234,24.563594818115234,24.21851348876953,24.2812557220459,940882.0
+2021-09-26,24.406740188598633,24.469482421875,23.842058181762695,23.904802322387695,1942779.0
+2021-09-27,23.936172485351562,24.03028678894043,23.434234619140625,23.496976852416992,2488246.0
+2021-09-28,23.496976852416992,23.653831481933594,23.27737808227539,23.402862548828125,2293006.0
+2021-09-29,23.402862548828125,23.904802322387695,23.340120315551758,23.77931785583496,1580169.0
+2021-09-30,23.873430252075195,23.936172485351562,23.528348922729492,23.528348922729492,1728044.0
+2021-10-03,23.55971908569336,23.77931785583496,23.465606689453125,23.528348922729492,1430778.0
+2021-10-04,23.55971908569336,23.55971908569336,23.12052345275879,23.214637756347656,3529161.0
+2021-10-05,23.214637756347656,23.496976852416992,23.214637756347656,23.30875015258789,1757816.0
+2021-10-06,23.496976852416992,23.528348922729492,23.340120315551758,23.496976852416992,998140.0
+2021-10-07,23.591089248657227,23.622461318969727,23.30875015258789,23.434234619140625,753436.0
+2021-10-10,23.434234619140625,23.496976852416992,23.12052345275879,23.151893615722656,1379311.0
+2021-10-11,23.151893615722656,23.151893615722656,23.151893615722656,23.151893615722656,0.0
+2021-10-12,23.214637756347656,23.27737808227539,22.963668823242188,23.246007919311523,685536.0
+2021-10-13,23.246007919311523,23.371492385864258,23.151893615722656,23.371492385864258,659907.0
+2021-10-14,23.434234619140625,23.434234619140625,23.27737808227539,23.434234619140625,983984.0
+2021-10-17,23.496976852416992,23.653831481933594,23.496976852416992,23.591089248657227,1069959.0
+2021-10-18,23.622461318969727,24.061656951904297,23.528348922729492,23.842058181762695,1566156.0
+2021-10-19,23.967544555664062,23.99891471862793,23.622461318969727,23.810688018798828,1101225.0
+2021-10-20,23.842058181762695,23.842058181762695,23.685203552246094,23.842058181762695,517534.0
+2021-10-21,23.842058181762695,23.873430252075195,23.528348922729492,23.74794578552246,887048.0
+2021-10-24,23.74794578552246,23.74794578552246,23.528348922729492,23.591089248657227,720469.0
+2021-10-25,23.591089248657227,23.622461318969727,23.465606689453125,23.496976852416992,734946.0
+2021-10-26,23.622461318969727,23.904802322387695,23.528348922729492,23.685203552246094,1601625.0
+2021-10-27,23.685203552246094,23.716575622558594,23.496976852416992,23.496976852416992,1709248.0
+2021-10-28,23.30875015258789,23.30875015258789,22.900924682617188,22.963668823242188,1818098.0
+2021-10-31,22.963668823242188,23.12052345275879,22.932296752929688,23.057781219482422,639594.0
+2021-11-01,23.08915138244629,23.151893615722656,22.932296752929688,22.932296752929688,675095.0
+2021-11-02,22.932296752929688,23.026409149169922,22.900924682617188,22.932296752929688,385394.0
+2021-11-03,22.963668823242188,22.995038986206055,22.61858558654785,22.806812286376953,782907.0
+2021-11-04,22.775440216064453,22.900924682617188,22.555843353271484,22.900924682617188,893767.0
+2021-11-07,23.057781219482422,23.057781219482422,22.806812286376953,22.963668823242188,504149.0
+2021-11-08,22.963668823242188,23.026409149169922,22.775440216064453,22.775440216064453,620820.0
+2021-11-09,22.806812286376953,22.806812286376953,22.304874420166016,22.39898681640625,1022841.0
+2021-11-10,22.336244583129883,22.367616653442383,21.99116325378418,22.17938995361328,939086.0
+2021-11-11,22.21076011657715,22.336244583129883,22.085275650024414,22.336244583129883,584223.0
+2021-11-14,22.336244583129883,22.461729049682617,22.273502349853516,22.304874420166016,554103.0
+2021-11-15,22.273502349853516,22.273502349853516,22.022533416748047,22.022533416748047,533562.0
+2021-11-16,22.022533416748047,22.053905487060547,21.583337783813477,21.95979118347168,1580598.0
+2021-11-17,21.95979118347168,21.95979118347168,21.70882225036621,21.865678787231445,849317.0
+2021-11-18,21.865678787231445,21.865678787231445,21.865678787231445,21.865678787231445,0.0
+2021-11-21,21.771564483642578,21.771564483642578,21.08139991760254,21.206884384155273,1325251.0
+2021-11-22,21.206884384155273,21.206884384155273,20.64220428466797,20.987285614013672,1462495.0
+2021-11-23,20.83043098449707,21.018657684326172,20.516719818115234,20.955915451049805,1460764.0
+2021-11-24,20.83043098449707,21.112770080566406,20.83043098449707,20.955915451049805,539291.0
+2021-11-25,20.955915451049805,21.30099868774414,20.893173217773438,20.893173217773438,1008030.0
+2021-11-28,20.893173217773438,20.893173217773438,20.893173217773438,20.893173217773438,0.0
+2021-11-29,20.14026641845703,20.3912353515625,19.826553344726562,19.826553344726562,1254132.0
+2021-11-30,19.795183181762695,19.95203971862793,19.575584411621094,19.575584411621094,3072029.0
+2021-12-01,19.826553344726562,19.983409881591797,19.575584411621094,19.795183181762695,1360590.0
+2021-12-02,19.795183181762695,20.1716365814209,19.763811111450195,19.795183181762695,2060097.0
+2021-12-05,19.92066764831543,20.234378814697266,19.889297485351562,20.234378814697266,1191592.0
+2021-12-06,20.328493118286133,20.485347747802734,20.14026641845703,20.14026641845703,1252337.0
+2021-12-07,20.265750885009766,20.736316680908203,20.2030086517334,20.736316680908203,1033607.0
+2021-12-08,20.83043098449707,20.893173217773438,20.64220428466797,20.64220428466797,2063228.0
+2021-12-09,20.736316680908203,20.924543380737305,20.5480899810791,20.924543380737305,997378.0
+2021-12-12,21.018657684326172,21.018657684326172,20.704946517944336,20.799060821533203,1175136.0
+2021-12-13,20.83043098449707,20.924543380737305,20.673574447631836,20.704946517944336,1412771.0
+2021-12-14,20.704946517944336,20.799060821533203,20.61083221435547,20.673574447631836,802374.0
+2021-12-15,20.704946517944336,20.704946517944336,20.61083221435547,20.704946517944336,1065310.0
+2021-12-16,20.736316680908203,20.955915451049805,20.736316680908203,20.924543380737305,1654489.0
+2021-12-19,20.799060821533203,20.893173217773438,20.61083221435547,20.61083221435547,869581.0
+2021-12-20,20.5794620513916,20.5794620513916,20.234378814697266,20.297121047973633,813034.0
+2021-12-21,20.328493118286133,20.61083221435547,20.297121047973633,20.61083221435547,567462.0
+2021-12-22,20.64220428466797,20.673574447631836,20.35986328125,20.35986328125,678244.0
+2021-12-23,20.35986328125,20.35986328125,20.234378814697266,20.35986328125,545664.0
+2021-12-26,20.297121047973633,20.422605514526367,20.077524185180664,20.10889434814453,479842.0
+2021-12-27,20.077524185180664,20.234378814697266,19.983409881591797,20.234378814697266,512075.0
+2021-12-28,20.234378814697266,20.35986328125,20.2030086517334,20.2030086517334,491651.0
+2021-12-29,20.1716365814209,20.234378814697266,19.795183181762695,19.983409881591797,1230900.0
+2021-12-30,19.95203971862793,20.046152114868164,19.66969871520996,20.046152114868164,991703.0
+2022-01-02,19.983409881591797,20.046152114868164,19.857925415039062,19.95203971862793,474493.0
+2022-01-03,19.983409881591797,20.014781951904297,19.638328552246094,19.763811111450195,711055.0
+2022-01-04,19.763811111450195,19.95203971862793,19.638328552246094,19.92066764831543,1324443.0
+2022-01-05,19.92066764831543,20.328493118286133,19.889297485351562,20.234378814697266,1508853.0
+2022-01-06,20.2030086517334,20.2030086517334,20.014781951904297,20.10889434814453,490036.0
+2022-01-09,20.14026641845703,20.297121047973633,20.10889434814453,20.265750885009766,732356.0
+2022-01-10,20.297121047973633,20.5794620513916,20.297121047973633,20.422605514526367,915528.0
+2022-01-11,20.516719818115234,20.987285614013672,20.422605514526367,20.987285614013672,2096907.0
+2022-01-12,21.018657684326172,21.92841911315918,20.987285614013672,21.70882225036621,3360890.0
+2022-01-13,21.834306716918945,21.865678787231445,21.426481246948242,21.70882225036621,1568928.0
+2022-01-16,21.70882225036621,21.740192413330078,21.395111083984375,21.457853317260742,1209809.0
+2022-01-17,21.457853317260742,21.614709854125977,21.26962661743164,21.614709854125977,1027554.0
+2022-01-18,21.614709854125977,21.802936553955078,21.52059555053711,21.70882225036621,1189673.0
+2022-01-19,21.646080017089844,21.70882225036621,21.457853317260742,21.614709854125977,594683.0
+2022-01-20,21.646080017089844,21.646080017089844,21.332368850708008,21.646080017089844,766059.0
+2022-01-23,21.614709854125977,21.614709854125977,21.08139991760254,21.26962661743164,689057.0
+2022-01-24,21.332368850708008,21.363740921020508,21.112770080566406,21.23825454711914,1050343.0
+2022-01-25,21.332368850708008,21.395111083984375,21.050029754638672,21.395111083984375,621032.0
+2022-01-26,21.395111083984375,21.395111083984375,21.395111083984375,21.395111083984375,0.0
+2022-01-27,21.395111083984375,21.395111083984375,21.395111083984375,21.395111083984375,0.0
+2022-01-30,21.457853317260742,21.583337783813477,21.457853317260742,21.457853317260742,375080.0
+2022-01-31,21.426481246948242,21.614709854125977,21.395111083984375,21.395111083984375,789794.0
+2022-02-01,20.893173217773438,21.332368850708008,20.704946517944336,20.924543380737305,2260087.0
+2022-02-02,20.924543380737305,20.924543380737305,20.799060821533203,20.83043098449707,819552.0
+2022-02-03,20.83043098449707,20.924543380737305,20.799060821533203,20.799060821533203,654310.0
+2022-02-06,20.767688751220703,21.144142150878906,20.767688751220703,21.018657684326172,751783.0
+2022-02-07,21.175512313842773,21.48922348022461,21.144142150878906,21.48922348022461,1505439.0
+2022-02-08,21.48922348022461,21.52059555053711,21.08139991760254,21.08139991760254,1419606.0
+2022-02-09,21.175512313842773,21.175512313842773,20.955915451049805,21.08139991760254,612427.0
+2022-02-10,21.08139991760254,21.08139991760254,20.893173217773438,20.987285614013672,892310.0
+2022-02-13,20.893173217773438,20.893173217773438,20.234378814697266,20.5480899810791,1472995.0
+2022-02-14,20.3912353515625,20.861801147460938,20.35986328125,20.861801147460938,759790.0
+2022-02-15,20.767688751220703,20.955915451049805,20.673574447631836,20.861801147460938,578361.0
+2022-02-16,20.893173217773438,21.018657684326172,20.767688751220703,20.861801147460938,1045051.0
+2022-02-17,20.893173217773438,20.893173217773438,20.673574447631836,20.704946517944336,1093234.0
+2022-02-20,20.704946517944336,20.704946517944336,20.234378814697266,20.265750885009766,693216.0
+2022-02-21,20.265750885009766,20.673574447631836,20.265750885009766,20.64220428466797,493716.0
+2022-02-23,20.516719818115234,20.799060821533203,20.485347747802734,20.673574447631836,700620.0
+2022-02-24,20.422605514526367,20.422605514526367,20.10889434814453,20.35986328125,1191654.0
+2022-02-27,20.485347747802734,20.893173217773438,20.422605514526367,20.704946517944336,1299924.0
+2022-02-28,20.704946517944336,21.26962661743164,20.64220428466797,21.26962661743164,1719689.0
+2022-03-01,21.23825454711914,21.48922348022461,21.050029754638672,21.26962661743164,1135757.0
+2022-03-02,21.23825454711914,21.48922348022461,20.924543380737305,21.48922348022461,2111014.0
+2022-03-03,21.48922348022461,22.273502349853516,21.48922348022461,22.116647720336914,5151932.0
+2022-03-06,22.14801788330078,22.43035888671875,22.085275650024414,22.304874420166016,1980809.0
+2022-03-07,22.304874420166016,22.304874420166016,21.771564483642578,22.273502349853516,1720964.0
+2022-03-08,22.14801788330078,22.24213218688965,21.99116325378418,22.085275650024414,2030153.0
+2022-03-09,22.053905487060547,22.116647720336914,21.771564483642578,21.802936553955078,1427815.0
+2022-03-10,21.67745018005371,21.802936553955078,21.26962661743164,21.26962661743164,1839033.0
+2022-03-13,21.26962661743164,21.426481246948242,20.987285614013672,21.395111083984375,1567195.0
+2022-03-14,21.395111083984375,21.897048950195312,21.23825454711914,21.583337783813477,2096374.0
+2022-03-15,21.583337783813477,22.24213218688965,21.583337783813477,22.085275650024414,2546286.0
+2022-03-16,22.116647720336914,22.524471282958984,21.70882225036621,22.524471282958984,2653509.0
+2022-03-17,22.58721351623535,22.58721351623535,22.24213218688965,22.524471282958984,1788300.0
+2022-03-20,22.461729049682617,22.461729049682617,22.022533416748047,22.14801788330078,918224.0
+2022-03-21,22.085275650024414,22.806812286376953,22.053905487060547,22.461729049682617,2422024.0
+2022-03-22,22.461729049682617,22.524471282958984,22.273502349853516,22.524471282958984,638218.0
+2022-03-23,22.555843353271484,22.58721351623535,22.304874420166016,22.555843353271484,579908.0
+2022-03-24,22.367616653442383,22.524471282958984,22.24213218688965,22.24213218688965,681056.0
+2022-03-27,22.21076011657715,22.555843353271484,22.085275650024414,22.43035888671875,1186565.0
+2022-03-28,22.43035888671875,22.493101119995117,22.24213218688965,22.493101119995117,899054.0
+2022-03-29,22.43035888671875,22.900924682617188,22.336244583129883,22.71269989013672,1647846.0
+2022-03-30,22.744070053100586,22.995038986206055,22.71269989013672,22.900924682617188,1661712.0
+2022-03-31,22.86955451965332,22.86955451965332,22.58721351623535,22.86955451965332,1386024.0
+2022-04-03,22.83818244934082,23.30875015258789,22.83818244934082,23.27737808227539,2427505.0
+2022-04-04,23.27737808227539,23.27737808227539,23.27737808227539,23.27737808227539,0.0
+2022-04-05,23.55971908569336,23.622461318969727,22.995038986206055,23.246007919311523,1594257.0
+2022-04-06,23.151893615722656,23.74794578552246,22.83818244934082,23.622461318969727,1866740.0
+2022-04-07,23.528348922729492,23.622461318969727,23.057781219482422,23.057781219482422,735037.0
+2022-04-10,23.08915138244629,23.183265686035156,22.58721351623535,22.900924682617188,1172960.0
+2022-04-11,22.932296752929688,23.622461318969727,22.83818244934082,23.528348922729492,2312068.0
+2022-04-12,23.622461318969727,23.810688018798828,23.434234619140625,23.74794578552246,2233561.0
+2022-04-13,23.74794578552246,23.74794578552246,23.057781219482422,23.340120315551758,1497607.0
+2022-04-14,23.183265686035156,23.622461318969727,23.08915138244629,23.55971908569336,2139175.0
+2022-04-17,23.528348922729492,23.528348922729492,23.183265686035156,23.434234619140625,830548.0
+2022-04-18,23.434234619140625,23.55971908569336,23.183265686035156,23.496976852416992,1230071.0
+2022-04-19,23.496976852416992,23.528348922729492,23.371492385864258,23.434234619140625,1321426.0
+2022-04-20,23.402862548828125,23.434234619140625,23.08915138244629,23.434234619140625,643111.0
+2022-04-21,23.340120315551758,23.340120315551758,22.775440216064453,22.963668823242188,813984.0
+2022-04-24,22.61858558654785,22.68132781982422,21.99116325378418,21.99116325378418,516682.0
+2022-04-25,22.116647720336914,22.39898681640625,22.022533416748047,22.336244583129883,852857.0
+2022-04-26,22.493101119995117,22.493101119995117,22.116647720336914,22.461729049682617,675898.0
+2022-04-27,22.336244583129883,22.932296752929688,22.21076011657715,22.304874420166016,859245.0
+2022-04-28,22.367616653442383,22.555843353271484,22.24213218688965,22.39898681640625,763021.0
+2022-05-08,21.865678787231445,22.14801788330078,21.646080017089844,21.802936553955078,1691330.0
+2022-05-09,21.865678787231445,22.17938995361328,21.771564483642578,22.17938995361328,837457.0
+2022-05-10,22.17938995361328,22.555843353271484,21.95979118347168,22.555843353271484,1756642.0
+2022-05-11,22.555843353271484,23.340120315551758,22.493101119995117,23.08915138244629,4002735.0
+2022-05-12,23.402862548828125,23.402862548828125,22.61858558654785,22.61858558654785,2119821.0
+2022-05-15,22.58721351623535,23.12052345275879,22.43035888671875,23.026409149169922,822447.0
+2022-05-16,22.963668823242188,23.591089248657227,22.806812286376953,23.183265686035156,1589906.0
+2022-05-17,23.151893615722656,23.77931785583496,23.151893615722656,23.77931785583496,3591595.0
+2022-05-18,23.77931785583496,23.77931785583496,23.77931785583496,23.77931785583496,0.0
+2022-05-19,23.08915138244629,23.08915138244629,22.17938995361328,22.963668823242188,2423739.0
+2022-05-22,22.963668823242188,23.08915138244629,22.58721351623535,22.744070053100586,1195301.0
+2022-05-23,22.806812286376953,22.806812286376953,22.21076011657715,22.273502349853516,1395974.0
+2022-05-24,22.14801788330078,22.58721351623535,22.14801788330078,22.367616653442383,538919.0
+2022-05-25,22.367616653442383,22.963668823242188,22.21076011657715,22.963668823242188,1336458.0
+2022-05-26,23.057781219482422,23.057781219482422,22.58721351623535,22.744070053100586,646624.0
+2022-05-29,22.744070053100586,23.496976852416992,22.61858558654785,23.496976852416992,890221.0
+2022-05-30,23.528348922729492,23.936172485351562,23.371492385864258,23.873430252075195,1618033.0
+2022-05-31,23.842058181762695,23.842058181762695,23.591089248657227,23.591089248657227,3013691.0
+2022-06-01,23.340120315551758,24.155771255493164,23.340120315551758,23.77931785583496,1365570.0
+2022-06-02,23.873430252075195,24.4381103515625,23.74794578552246,24.21851348876953,2188716.0
+2022-06-05,24.21851348876953,24.469482421875,24.03028678894043,24.2812557220459,1272008.0
+2022-06-06,24.21851348876953,24.469482421875,24.093027114868164,24.469482421875,1225410.0
+2022-06-07,24.469482421875,24.469482421875,24.18714141845703,24.343996047973633,600913.0
+2022-06-08,24.343996047973633,24.343996047973633,23.842058181762695,24.061656951904297,647471.0
+2022-06-09,24.03028678894043,24.03028678894043,23.55971908569336,23.810688018798828,565290.0
+2022-06-12,23.55971908569336,23.55971908569336,22.58721351623535,22.58721351623535,711697.0
+2022-06-13,22.493101119995117,22.493101119995117,21.67745018005371,21.67745018005371,1026596.0
+2022-06-14,21.55196762084961,22.336244583129883,20.64220428466797,22.336244583129883,1504177.0
+2022-06-15,22.273502349853516,22.336244583129883,21.646080017089844,21.834306716918945,969537.0
+2022-06-16,21.70882225036621,22.39898681640625,21.332368850708008,22.022533416748047,1918918.0
+2022-06-19,21.95979118347168,21.95979118347168,20.704946517944336,20.799060821533203,478489.0
+2022-06-20,20.799060821533203,21.48922348022461,20.799060821533203,21.363740921020508,417941.0
+2022-06-21,21.70882225036621,22.14801788330078,21.395111083984375,21.897048950195312,824340.0
+2022-06-22,21.95979118347168,21.95979118347168,21.426481246948242,21.95979118347168,607518.0
+2022-06-23,21.70882225036621,22.273502349853516,21.52059555053711,22.273502349853516,598653.0
+2022-06-26,22.39898681640625,22.58721351623535,22.304874420166016,22.524471282958984,416865.0
+2022-06-27,22.524471282958984,22.524471282958984,21.834306716918945,21.95979118347168,300352.0
+2022-06-28,21.834306716918945,21.99116325378418,21.48922348022461,21.99116325378418,660573.0
+2022-06-29,21.95979118347168,22.022533416748047,21.48922348022461,21.48922348022461,543416.0
+2022-06-30,21.363740921020508,21.614709854125977,21.08139991760254,21.08139991760254,675122.0
+2022-07-03,21.112770080566406,21.646080017089844,21.112770080566406,21.457853317260742,353551.0
+2022-07-04,21.646080017089844,21.67745018005371,21.144142150878906,21.55196762084961,435040.0
+2022-07-05,21.583337783813477,21.740192413330078,21.26962661743164,21.740192413330078,685075.0
+2022-07-06,21.457853317260742,21.802936553955078,21.332368850708008,21.802936553955078,585951.0
+2022-07-13,21.646080017089844,21.865678787231445,20.704946517944336,20.704946517944336,1240513.0
+2022-07-14,20.799060821533203,20.987285614013672,20.265750885009766,20.3912353515625,667344.0
+2022-07-17,20.893173217773438,20.893173217773438,19.95203971862793,20.014781951904297,691769.0
+2022-07-18,20.014781951904297,20.014781951904297,19.66969871520996,19.66969871520996,1866089.0
+2022-07-19,19.732440948486328,20.077524185180664,19.70107078552246,20.077524185180664,5264534.0
+2022-07-20,20.297121047973633,20.61083221435547,20.077524185180664,20.328493118286133,2804688.0
+2022-07-21,20.3912353515625,20.61083221435547,19.95203971862793,20.61083221435547,1946952.0
+2022-07-24,20.64220428466797,20.673574447631836,20.14026641845703,20.422605514526367,1433360.0
+2022-07-25,20.35986328125,20.3912353515625,20.077524185180664,20.3912353515625,1134721.0
+2022-07-26,20.328493118286133,20.736316680908203,20.265750885009766,20.5480899810791,1146839.0
+2022-07-27,20.5480899810791,20.61083221435547,20.297121047973633,20.485347747802734,973047.0
+2022-07-28,20.516719818115234,21.018657684326172,20.453977584838867,20.799060821533203,1353220.0
+2022-07-31,20.987285614013672,21.050029754638672,20.83043098449707,20.83043098449707,857068.0
+2022-08-01,21.018657684326172,21.206884384155273,20.893173217773438,21.206884384155273,1021598.0
+2022-08-02,21.26962661743164,21.395111083984375,20.955915451049805,20.955915451049805,1235674.0
+2022-08-03,20.83043098449707,20.987285614013672,20.453977584838867,20.5794620513916,1688848.0
+2022-08-04,20.64220428466797,20.673574447631836,20.35986328125,20.673574447631836,1591236.0
+2022-08-07,20.767688751220703,20.83043098449707,20.736316680908203,20.799060821533203,539043.0
+2022-08-08,20.861801147460938,21.08139991760254,20.767688751220703,21.018657684326172,694898.0
+2022-08-09,21.018657684326172,21.112770080566406,20.736316680908203,21.08139991760254,650845.0
+2022-08-10,21.08139991760254,21.395111083984375,20.893173217773438,21.395111083984375,827832.0
+2022-08-11,21.52059555053711,21.70882225036621,21.018657684326172,21.018657684326172,1560563.0
+2022-08-14,21.018657684326172,21.55196762084961,21.018657684326172,21.55196762084961,980928.0
+2022-08-15,21.52059555053711,21.70882225036621,21.363740921020508,21.646080017089844,794886.0
+2022-08-16,21.646080017089844,21.646080017089844,21.363740921020508,21.52059555053711,672816.0
+2022-08-17,21.52059555053711,21.52059555053711,21.26962661743164,21.395111083984375,557976.0
+2022-08-18,21.395111083984375,21.395111083984375,21.050029754638672,21.050029754638672,996293.0
+2022-08-21,21.018657684326172,21.018657684326172,20.83043098449707,20.893173217773438,364301.0
+2022-08-22,20.893173217773438,21.332368850708008,20.5794620513916,21.144142150878906,1293824.0
+2022-08-23,21.144142150878906,21.55196762084961,21.08139991760254,21.144142150878906,1578954.0
+2022-08-24,20.893173217773438,21.175512313842773,20.5794620513916,20.893173217773438,1325183.0
+2022-08-25,20.767688751220703,21.018657684326172,20.704946517944336,20.704946517944336,848844.0
+2022-08-28,20.64220428466797,20.673574447631836,20.485347747802734,20.485347747802734,872566.0
+2022-08-29,20.61083221435547,20.767688751220703,20.5480899810791,20.64220428466797,496728.0
+2022-08-30,20.704946517944336,20.767688751220703,20.5480899810791,20.5794620513916,959837.0
+2022-08-31,20.5794620513916,20.5794620513916,20.265750885009766,20.485347747802734,979457.0
+2022-09-01,20.35986328125,20.35986328125,19.95203971862793,19.95203971862793,878038.0
+2022-09-04,19.889297485351562,20.14026641845703,19.826553344726562,19.983409881591797,755478.0
+2022-09-05,19.983409881591797,20.328493118286133,19.92066764831543,20.2030086517334,873341.0
+2022-09-06,20.2030086517334,20.453977584838867,20.077524185180664,20.077524185180664,851008.0
+2022-09-07,19.95203971862793,20.014781951904297,19.732440948486328,19.795183181762695,476854.0
+2022-09-08,19.638328552246094,19.795183181762695,19.261873245239258,19.575584411621094,1126763.0
+2022-09-11,19.66969871520996,19.826553344726562,19.512842178344727,19.638328552246094,408080.0
+2022-09-12,19.638328552246094,19.95203971862793,19.575584411621094,19.95203971862793,374956.0
+2022-09-13,20.046152114868164,20.046152114868164,19.889297485351562,19.983409881591797,612112.0
+2022-09-14,19.606956481933594,19.795183181762695,19.450101852416992,19.638328552246094,517628.0
+2022-09-15,19.826553344726562,19.95203971862793,19.512842178344727,19.95203971862793,937183.0
+2022-09-18,19.575584411621094,19.70107078552246,19.48147201538086,19.512842178344727,322313.0
+2022-09-19,19.512842178344727,19.638328552246094,19.293245315551758,19.387359619140625,389971.0
+2022-09-20,19.387359619140625,19.544214248657227,19.136390686035156,19.136390686035156,828170.0
+2022-09-21,19.167760848999023,19.261873245239258,18.60308074951172,18.728565216064453,1385968.0
+2022-09-25,18.195255279541016,18.195255279541016,17.536462783813477,17.63057518005371,955819.0
+2022-09-26,17.63057518005371,18.446224212646484,17.316864013671875,17.316864013671875,1139002.0
+2022-09-27,17.379606246948242,17.63057518005371,17.285493850708008,17.285493850708008,1217601.0
+2022-09-28,17.41097640991211,17.63057518005371,17.254121780395508,17.44234848022461,1034019.0
+2022-09-29,17.724689483642578,17.787431716918945,17.505090713500977,17.787431716918945,1086591.0
+2022-10-02,17.756059646606445,18.06977081298828,17.59920310974121,18.06977081298828,595879.0
+2022-10-03,18.195255279541016,18.446224212646484,18.13251304626465,18.414854049682617,961014.0
+2022-10-04,18.414854049682617,18.414854049682617,18.414854049682617,18.414854049682617,0.0
+2022-10-05,18.35211181640625,18.446224212646484,18.10114288330078,18.383481979370117,1418912.0
+2022-10-06,18.383481979370117,18.634450912475586,18.226627349853516,18.57170867919922,1724376.0
+2022-10-09,18.50896644592285,18.50896644592285,17.944286346435547,17.975658416748047,752164.0
+2022-10-10,17.88154411315918,18.32073974609375,17.88154411315918,18.257997512817383,755903.0
+2022-10-11,18.257997512817383,18.414854049682617,18.13251304626465,18.414854049682617,463234.0
+2022-10-12,18.32073974609375,18.822677612304688,18.289369583129883,18.32073974609375,1085220.0
+2022-10-13,18.414854049682617,18.50896644592285,18.226627349853516,18.226627349853516,552557.0
+2022-10-16,18.383481979370117,18.634450912475586,18.257997512817383,18.54033851623535,610937.0
+2022-10-17,18.54033851623535,18.728565216064453,18.54033851623535,18.728565216064453,663218.0
+2022-10-18,18.75993537902832,18.75993537902832,18.57170867919922,18.75993537902832,850975.0
+2022-10-19,18.75993537902832,18.79130744934082,18.665822982788086,18.728565216064453,369025.0
+2022-10-20,18.665822982788086,18.822677612304688,18.57170867919922,18.822677612304688,874085.0
+2022-10-23,18.822677612304688,19.04227638244629,18.822677612304688,18.822677612304688,502227.0
+2022-10-24,18.697193145751953,18.75993537902832,18.383481979370117,18.383481979370117,1010438.0
+2022-10-25,18.446224212646484,18.57170867919922,18.446224212646484,18.54033851623535,857406.0
+2022-10-26,18.54033851623535,18.57170867919922,18.007028579711914,18.226627349853516,664728.0
+2022-10-27,18.13251304626465,18.35211181640625,18.038400650024414,18.10114288330078,586580.0
+2022-10-30,17.975658416748047,18.414854049682617,17.975658416748047,18.195255279541016,319183.0
+2022-10-31,18.195255279541016,18.195255279541016,18.195255279541016,18.195255279541016,0.0
+2022-11-01,18.383481979370117,18.414854049682617,18.10114288330078,18.289369583129883,978012.0
+2022-11-02,18.10114288330078,18.289369583129883,17.975658416748047,18.16388511657715,829514.0
+2022-11-03,18.038400650024414,18.195255279541016,18.038400650024414,18.10114288330078,452833.0
+2022-11-06,18.257997512817383,18.446224212646484,18.226627349853516,18.257997512817383,194025.0
+2022-11-07,18.257997512817383,18.446224212646484,18.195255279541016,18.446224212646484,581395.0
+2022-11-08,18.446224212646484,18.60308074951172,18.289369583129883,18.289369583129883,703726.0
+2022-11-09,18.195255279541016,18.35211181640625,18.16388511657715,18.226627349853516,447624.0
+2022-11-10,18.13251304626465,18.195255279541016,17.59920310974121,17.63057518005371,531313.0
+2022-11-13,17.756059646606445,17.88154411315918,17.59920310974121,17.724689483642578,205861.0
+2022-11-14,17.693317413330078,17.912914276123047,17.59920310974121,17.724689483642578,379524.0
+2022-11-15,17.787431716918945,17.818801879882812,17.505090713500977,17.724689483642578,491101.0
+2022-11-16,17.59920310974121,17.693317413330078,17.505090713500977,17.661945343017578,437332.0
+2022-11-17,17.724689483642578,18.038400650024414,17.59920310974121,17.88154411315918,385912.0
+2022-11-20,17.88154411315918,18.257997512817383,17.756059646606445,18.06977081298828,548371.0
+2022-11-21,18.038400650024414,18.038400650024414,17.693317413330078,17.88154411315918,341594.0
+2022-11-22,17.787431716918945,17.818801879882812,17.505090713500977,17.818801879882812,452277.0
+2022-11-24,17.59920310974121,18.13251304626465,17.59920310974121,18.13251304626465,400792.0
+2022-11-27,18.13251304626465,18.13251304626465,17.724689483642578,17.787431716918945,270503.0
+2022-11-28,17.693317413330078,17.88154411315918,17.59920310974121,17.88154411315918,466631.0
+2022-11-29,17.756059646606445,17.756059646606445,17.59920310974121,17.63057518005371,557984.0
+2022-11-30,17.63057518005371,17.88154411315918,17.63057518005371,17.88154411315918,1290068.0
+2022-12-01,17.944286346435547,18.007028579711914,17.693317413330078,17.724689483642578,267365.0
+2022-12-04,17.724689483642578,17.756059646606445,17.59920310974121,17.59920310974121,199962.0
+2022-12-05,17.59920310974121,17.59920310974121,17.316864013671875,17.348234176635742,805147.0
+2022-12-06,17.41097640991211,17.41097640991211,17.128637313842773,17.16000747680664,418725.0
+2022-12-07,17.254121780395508,17.254121780395508,16.814926147460938,16.814926147460938,469618.0
+2022-12-08,16.846296310424805,17.097265243530273,16.814926147460938,16.877668380737305,302053.0
+2022-12-11,16.877668380737305,17.065895080566406,16.407100677490234,16.846296310424805,880977.0
+2022-12-12,16.4698429107666,16.626699447631836,16.218873977661133,16.5012149810791,810611.0
+2022-12-13,16.658069610595703,16.75218391418457,16.5012149810791,16.5012149810791,614035.0
+2022-12-14,16.658069610595703,16.814926147460938,16.595327377319336,16.75218391418457,441075.0
+2022-12-15,16.75218391418457,16.971782684326172,16.595327377319336,16.75218391418457,1167938.0
+2022-12-18,16.940410614013672,17.254121780395508,16.909038543701172,17.254121780395508,132220.0
+2022-12-19,17.16000747680664,17.16000747680664,16.783554077148438,16.909038543701172,274953.0
+2022-12-20,16.940410614013672,17.254121780395508,16.658069610595703,17.254121780395508,369170.0
+2022-12-21,17.19137954711914,17.285493850708008,17.128637313842773,17.16000747680664,156446.0
+2022-12-22,17.128637313842773,17.316864013671875,17.065895080566406,17.065895080566406,198271.0
+2022-12-25,17.065895080566406,17.22275161743164,17.00315284729004,17.097265243530273,149554.0
+2022-12-26,17.128637313842773,17.254121780395508,16.940410614013672,17.03452491760254,151854.0
+2022-12-27,16.971782684326172,17.065895080566406,16.940410614013672,17.00315284729004,125438.0
+2022-12-28,16.971782684326172,17.316864013671875,16.940410614013672,17.316864013671875,227235.0
+2022-12-29,17.316864013671875,17.567832946777344,17.065895080566406,17.22275161743164,419462.0
+2023-01-01,17.567832946777344,17.756059646606445,17.567832946777344,17.59920310974121,434018.0
+2023-01-02,17.567832946777344,17.756059646606445,17.567832946777344,17.693317413330078,163991.0
+2023-01-03,17.693317413330078,17.693317413330078,17.693317413330078,17.693317413330078,0.0
+2023-01-04,17.505090713500977,17.63057518005371,17.254121780395508,17.254121780395508,352024.0
+2023-01-05,17.254121780395508,17.567832946777344,17.19137954711914,17.567832946777344,354223.0
+2023-01-08,17.567832946777344,17.567832946777344,17.379606246948242,17.44234848022461,132217.0
+2023-01-09,17.505090713500977,17.693317413330078,17.348234176635742,17.63057518005371,296175.0
+2023-01-10,17.59920310974121,17.818801879882812,17.505090713500977,17.756059646606445,432327.0
+2023-01-11,17.724689483642578,17.756059646606445,17.567832946777344,17.567832946777344,349455.0
+2023-01-12,17.724689483642578,17.787431716918945,17.63057518005371,17.756059646606445,437379.0
+2023-01-15,17.756059646606445,17.756059646606445,17.756059646606445,17.756059646606445,0.0
+2023-01-16,17.724689483642578,17.724689483642578,17.41097640991211,17.693317413330078,416382.0
+2023-01-17,17.567832946777344,17.787431716918945,17.44234848022461,17.787431716918945,327853.0
+2023-01-18,17.567832946777344,17.787431716918945,17.44234848022461,17.787431716918945,327853.0
+2023-01-19,17.912914276123047,18.32073974609375,17.912914276123047,18.32073974609375,581995.0
+2023-01-22,18.32073974609375,18.32073974609375,18.32073974609375,18.32073974609375,0.0
+2023-01-23,18.414854049682617,18.697193145751953,18.32073974609375,18.697193145751953,199691.0
+2023-01-24,18.665822982788086,18.665822982788086,18.32073974609375,18.32073974609375,278222.0
+2023-01-25,18.195255279541016,18.57170867919922,18.195255279541016,18.57170867919922,187564.0
+2023-01-26,18.446224212646484,18.446224212646484,18.226627349853516,18.226627349853516,217698.0
+2023-01-29,18.257997512817383,18.477596282958984,18.226627349853516,18.383481979370117,141658.0
+2023-01-30,18.257997512817383,18.57170867919922,18.10114288330078,18.50896644592285,528583.0
+2023-01-31,18.446224212646484,18.79130744934082,18.32073974609375,18.79130744934082,689379.0
+2023-02-01,18.728565216064453,18.885421752929688,18.50896644592285,18.885421752929688,295864.0
+2023-02-02,18.822677612304688,18.916791915893555,18.57170867919922,18.57170867919922,309395.0
+2023-02-05,18.477596282958984,18.477596282958984,18.289369583129883,18.383481979370117,228550.0
+2023-02-06,18.257997512817383,18.414854049682617,18.10114288330078,18.289369583129883,232213.0
+2023-02-07,18.35211181640625,18.35211181640625,17.756059646606445,17.756059646606445,394075.0
+2023-02-08,17.787431716918945,18.32073974609375,17.63057518005371,18.32073974609375,402412.0
+2023-02-09,18.383481979370117,18.383481979370117,17.63057518005371,17.63057518005371,411153.0
+2023-02-12,17.63057518005371,17.63057518005371,17.63057518005371,17.63057518005371,0.0
+2023-02-13,17.818801879882812,18.007028579711914,17.756059646606445,17.88154411315918,749595.0
+2023-02-14,18.007028579711914,18.038400650024414,17.787431716918945,17.975658416748047,207850.0
+2023-02-15,17.787431716918945,18.007028579711914,17.756059646606445,17.818801879882812,244737.0
+2023-02-16,17.944286346435547,17.975658416748047,17.787431716918945,17.88154411315918,194416.0
+2023-02-19,17.818801879882812,17.88154411315918,17.693317413330078,17.787431716918945,138001.0
+2023-02-20,17.787431716918945,17.912914276123047,17.724689483642578,17.850173950195312,244316.0
+2023-02-21,17.724689483642578,17.724689483642578,17.379606246948242,17.505090713500977,550155.0
+2023-02-23,17.41097640991211,17.44234848022461,16.971782684326172,16.971782684326172,494374.0
+2023-02-26,16.971782684326172,17.00315284729004,16.626699447631836,16.783554077148438,321285.0
+2023-02-27,16.783554077148438,16.940410614013672,16.658069610595703,16.940410614013672,388913.0
+2023-02-28,16.940410614013672,17.065895080566406,16.814926147460938,17.065895080566406,660819.0
+2023-03-01,17.065895080566406,17.16000747680664,17.03452491760254,17.16000747680664,2432.0
+2023-03-02,17.22275161743164,17.254121780395508,17.065895080566406,17.065895080566406,2566.0
+2023-03-05,17.16000747680664,17.22275161743164,17.097265243530273,17.16000747680664,3171.0
+2023-03-06,17.16000747680664,17.16000747680664,17.16000747680664,17.16000747680664,0.0
+2023-03-07,17.16000747680664,17.16000747680664,17.16000747680664,17.16000747680664,0.0
+2023-03-08,17.316864013671875,17.59920310974121,17.254121780395508,17.59920310974121,9674.0
+2023-03-09,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
+2023-03-12,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
+2023-03-13,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
+2023-03-14,17.912914276123047,17.912914276123047,17.41097640991211,17.44234848022461,1593.0
+2023-03-15,17.348234176635742,17.44234848022461,16.658069610595703,16.658069610595703,940.0
+2023-03-16,16.658069610595703,16.909038543701172,16.4698429107666,16.595327377319336,3187.0
+2023-03-19,16.595327377319336,16.595327377319336,16.595327377319336,16.595327377319336,0.0
+2023-03-20,16.689441680908203,16.689441680908203,16.407100677490234,16.53258514404297,1224.0
+2023-03-21,16.56395721435547,16.689441680908203,16.56395721435547,16.689441680908203,1206.0
+2023-03-22,16.689441680908203,16.877668380737305,16.56395721435547,16.595327377319336,1593.0
+2023-03-23,16.595327377319336,16.75218391418457,16.5012149810791,16.689441680908203,2864.0
+2023-03-26,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
+2023-03-27,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
+2023-03-28,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
+2023-03-29,17.03452491760254,17.097265243530273,16.846296310424805,17.065895080566406,2260.0
+2023-03-30,17.128637313842773,17.536462783813477,17.097265243530273,17.536462783813477,1356.0
+2023-04-02,17.536462783813477,17.536462783813477,17.536462783813477,17.536462783813477,0.0
+2023-04-03,17.975658416748047,17.975658416748047,17.661945343017578,17.912914276123047,2414.0
+2023-04-04,18.10114288330078,18.32073974609375,18.06977081298828,18.195255279541016,1593.0
+2023-04-05,18.32073974609375,18.32073974609375,18.06977081298828,18.13251304626465,881.0
+2023-04-06,18.10114288330078,18.289369583129883,18.06977081298828,18.226627349853516,1115.0
+2023-04-09,18.289369583129883,18.728565216064453,18.289369583129883,18.728565216064453,811.0
+2023-04-10,18.79130744934082,19.167760848999023,18.79130744934082,19.01090431213379,796.0
+2023-04-11,19.073646545410156,19.105018615722656,18.665822982788086,18.822677612304688,1593.0
+2023-04-12,18.822677612304688,18.979534149169922,18.665822982788086,18.885421752929688,796.0
+2023-04-13,18.916791915893555,18.979534149169922,18.697193145751953,18.697193145751953,8569.0
+2023-04-16,18.79130744934082,18.916791915893555,18.75993537902832,18.916791915893555,1593.0
+2023-04-17,18.916791915893555,19.606956481933594,18.885421752929688,19.512842178344727,1055.0
+2023-04-25,19.544214248657227,19.92066764831543,19.512842178344727,19.857925415039062,1644.0
+2023-04-26,19.857925415039062,19.857925415039062,19.575584411621094,19.732440948486328,796.0
+2023-04-27,19.70107078552246,19.983409881591797,19.606956481933594,19.983409881591797,796.0
+2023-04-30,19.983409881591797,19.983409881591797,19.983409881591797,19.983409881591797,0.0
+2023-05-01,19.983409881591797,19.983409881591797,19.983409881591797,19.983409881591797,0.0
+2023-05-02,19.48147201538086,19.638328552246094,19.293245315551758,19.638328552246094,983.0
+2023-05-03,19.324615478515625,19.575584411621094,19.293245315551758,19.450101852416992,1593.0
+2023-05-04,19.199132919311523,19.70107078552246,19.199132919311523,19.66969871520996,1222.0
+2023-05-07,19.732440948486328,20.704946517944336,19.70107078552246,20.704946517944336,951.0
+2023-05-08,20.673574447631836,20.704946517944336,20.35986328125,20.64220428466797,2279.0
+2023-05-09,20.64220428466797,20.64220428466797,19.826553344726562,19.826553344726562,1053.0
+2023-05-10,19.826553344726562,20.265750885009766,19.732440948486328,20.14026641845703,3187.0
+2023-05-11,21.018657684326172,21.363740921020508,20.61083221435547,21.08139991760254,7358.0
+2023-05-14,21.08139991760254,21.112770080566406,20.704946517944336,20.893173217773438,757.0
+2023-05-15,20.893173217773438,20.893173217773438,20.5794620513916,20.5794620513916,1995.0
+2023-05-16,20.516719818115234,21.583337783813477,20.3912353515625,21.395111083984375,3187.0
+2023-05-17,21.30099868774414,22.64995574951172,21.206884384155273,22.367616653442383,1351.0
+2023-05-18,22.367616653442383,23.340120315551758,22.367616653442383,23.183265686035156,1200.0
+2023-05-21,23.151893615722656,23.528348922729492,22.900924682617188,23.496976852416992,1593.0
+2023-05-22,23.08915138244629,24.03028678894043,23.08915138244629,23.74794578552246,2709.0
+2023-05-23,23.842058181762695,23.873430252075195,23.12052345275879,23.371492385864258,2328.0
+2023-05-24,23.716575622558594,23.904802322387695,23.496976852416992,23.904802322387695,1021.0
+2023-05-25,23.904802322387695,23.904802322387695,23.465606689453125,23.465606689453125,3028.0
+2023-05-28,23.465606689453125,23.904802322387695,23.12052345275879,23.842058181762695,15066.0
+2023-05-29,23.842058181762695,24.124399185180664,23.77931785583496,23.967544555664062,8965.0
+2023-05-30,23.904802322387695,23.99891471862793,23.026409149169922,23.026409149169922,796.0
+2023-05-31,22.995038986206055,22.995038986206055,22.273502349853516,22.524471282958984,6596.0
+2023-06-01,22.555843353271484,23.622461318969727,22.461729049682617,23.340120315551758,709.0
+2023-06-04,23.340120315551758,23.685203552246094,23.340120315551758,23.496976852416992,894.0
+2023-06-05,23.496976852416992,24.406740188598633,23.496976852416992,24.312625885009766,3554.0
+2023-06-06,24.312625885009766,25.31650161743164,24.2812557220459,25.096904754638672,637.0
+2023-06-07,25.034162521362305,25.034162521362305,24.21851348876953,24.469482421875,8101.0
+2023-06-08,22.555843353271484,23.622461318969727,22.461729049682617,23.340120315551758,4837.0
+2023-06-11,24.563594818115234,24.72045135498047,24.2812557220459,24.469482421875,2390.0
+2023-06-12,24.469482421875,24.751821517944336,24.375368118286133,24.72045135498047,1566.0
+2023-06-13,24.500852584838867,25.191017150878906,24.500852584838867,25.096904754638672,2121.0
+2023-06-14,25.034162521362305,26.163522720336914,24.90867805480957,26.06941032409668,637.0
+2023-06-15,26.03803825378418,26.602718353271484,25.943925857543945,26.100780487060547,47433.0
+2023-06-18,25.849811553955078,26.25763511657715,25.849811553955078,26.194894790649414,862.0
+2023-06-19,26.194894790649414,26.47723388671875,26.03803825378418,26.132152557373047,1101222.0
+2023-06-20,25.881183624267578,26.47723388671875,25.81844139099121,26.47723388671875,748471.0
+2023-06-21,26.132152557373047,26.634090423583984,25.849811553955078,26.00666618347168,647032.0
+2023-06-22,26.00666618347168,26.28900718688965,25.975296020507812,26.132152557373047,798308.0
+2023-07-02,26.100780487060547,26.47723388671875,25.81844139099121,26.194894790649414,530945.0
+2023-07-03,26.194894790649414,26.634090423583984,26.100780487060547,26.634090423583984,943048.0
+2023-07-04,26.602718353271484,26.602718353271484,25.881183624267578,26.06941032409668,898096.0
+2023-07-05,25.943925857543945,26.383121490478516,25.504728317260742,25.881183624267578,970220.0
+2023-07-06,26.28900718688965,26.445863723754883,25.881183624267578,26.383121490478516,1011053.0
+2023-07-09,26.28900718688965,26.351749420166016,25.724327087402344,25.724327087402344,422157.0
+2023-07-10,25.692956924438477,26.03803825378418,25.285131454467773,25.692956924438477,607835.0
+2023-07-11,25.724327087402344,26.445863723754883,25.536100387573242,26.32037925720215,1578787.0
+2023-07-12,26.100780487060547,26.571348190307617,25.504728317260742,25.536100387573242,804862.0
+2023-07-13,25.536100387573242,25.78706932067871,24.6263370513916,24.814563751220703,1207301.0
+2023-07-16,24.845935821533203,24.877307891845703,24.061656951904297,24.375368118286133,770255.0
+2023-07-17,24.343996047973633,25.943925857543945,24.2812557220459,25.441986083984375,1963089.0
+2023-07-18,25.536100387573242,25.724327087402344,24.940048217773438,25.096904754638672,922041.0
+2023-07-19,25.15964698791504,25.975296020507812,25.096904754638672,25.78706932067871,862807.0
+2023-07-20,25.78706932067871,25.912553787231445,25.096904754638672,25.473358154296875,754448.0
+2023-07-23,25.15964698791504,25.473358154296875,24.940048217773438,25.096904754638672,332206.0
+2023-07-24,24.940048217773438,25.849811553955078,24.940048217773438,25.78706932067871,579754.0
+2023-07-25,25.473358154296875,26.03803825378418,25.473358154296875,26.03803825378418,503069.0
+2023-07-26,25.975296020507812,26.194894790649414,25.849811553955078,25.943925857543945,515349.0
+2023-07-27,25.912553787231445,26.100780487060547,25.504728317260742,25.504728317260742,256230.0
+2023-07-30,25.441986083984375,26.00666618347168,25.410615921020508,25.81844139099121,251607.0
+2023-07-31,25.912553787231445,26.539976119995117,25.724327087402344,26.539976119995117,2616370.0
+2023-08-01,26.445863723754883,27.041915893554688,26.414491653442383,26.66546058654785,1663271.0
+2023-08-02,26.66546058654785,27.230140686035156,26.351749420166016,26.66546058654785,1574230.0
+2023-08-03,26.634090423583984,26.72820281982422,25.81844139099121,25.81844139099121,687329.0
+2023-08-06,25.724327087402344,25.81844139099121,24.03028678894043,24.406740188598633,682544.0
+2023-08-07,24.406740188598633,25.410615921020508,24.155771255493164,25.410615921020508,1110023.0
+2023-08-08,25.78706932067871,25.78706932067871,24.500852584838867,24.845935821533203,858897.0
+2023-08-09,23.842058181762695,23.842058181762695,22.461729049682617,22.995038986206055,4863316.0
+2023-08-10,22.932296752929688,23.214637756347656,22.555843353271484,22.806812286376953,2759929.0
+2023-08-13,22.83818244934082,23.340120315551758,22.71269989013672,22.900924682617188,1183881.0
+2023-08-14,22.995038986206055,23.12052345275879,22.71269989013672,22.963668823242188,1085536.0
+2023-08-15,23.08915138244629,23.08915138244629,22.273502349853516,22.58721351623535,1464355.0
+2023-08-16,22.555843353271484,23.057781219482422,22.39898681640625,22.555843353271484,1086022.0
+2023-08-17,22.555843353271484,22.995038986206055,22.555843353271484,22.744070053100586,13822738.0
+2023-08-20,22.995038986206055,23.214637756347656,22.806812286376953,23.214637756347656,538754.0
+2023-08-21,23.214637756347656,23.77931785583496,23.214637756347656,23.30875015258789,1569057.0
+2023-08-22,23.27737808227539,23.465606689453125,22.775440216064453,23.183265686035156,790770.0
+2023-08-23,22.995038986206055,23.371492385864258,22.71269989013672,22.744070053100586,887728.0
+2023-08-24,23.057781219482422,23.057781219482422,22.273502349853516,22.273502349853516,1153308.0
+2023-08-27,22.367616653442383,22.963668823242188,22.336244583129883,22.932296752929688,571425.0
+2023-08-28,22.744070053100586,23.371492385864258,22.71269989013672,22.932296752929688,832263.0
+2023-08-29,22.963668823242188,23.340120315551758,22.963668823242188,23.214637756347656,1023562.0
+2023-08-30,23.214637756347656,23.967544555664062,23.057781219482422,23.842058181762695,1404480.0
+2023-08-31,23.74794578552246,24.093027114868164,23.496976852416992,23.77931785583496,1507334.0
+2023-09-03,23.77931785583496,23.842058181762695,23.340120315551758,23.591089248657227,481759.0
+2023-09-04,23.465606689453125,23.528348922729492,22.775440216064453,22.806812286376953,886239.0
+2023-09-05,22.806812286376953,23.12052345275879,22.806812286376953,22.900924682617188,594285.0
+2023-09-06,22.900924682617188,22.932296752929688,22.273502349853516,22.367616653442383,1010137.0
+2023-09-07,22.43035888671875,22.43035888671875,21.55196762084961,21.55196762084961,865864.0
+2023-09-10,21.55196762084961,21.55196762084961,21.55196762084961,21.55196762084961,0.0
+2023-09-11,21.70882225036621,22.39898681640625,21.70882225036621,22.053905487060547,905316.0
+2023-09-12,22.304874420166016,22.43035888671875,22.21076011657715,22.24213218688965,472150.0
+2023-09-13,22.273502349853516,22.43035888671875,22.022533416748047,22.43035888671875,599356.0
+2023-09-14,22.21076011657715,22.304874420166016,22.053905487060547,22.273502349853516,816573.0
+2023-09-17,22.273502349853516,22.273502349853516,22.273502349853516,22.273502349853516,0.0
+2023-09-18,22.367616653442383,23.371492385864258,22.336244583129883,23.151893615722656,1740523.0
+2023-09-19,23.214637756347656,23.214637756347656,22.39898681640625,22.71269989013672,1365320.0
+2023-09-20,22.71269989013672,23.12052345275879,22.64995574951172,23.12052345275879,485161.0
+2023-09-21,23.08915138244629,23.246007919311523,22.58721351623535,23.12052345275879,560620.0
+2023-09-25,23.214637756347656,23.246007919311523,22.64995574951172,22.83818244934082,733940.0
+2023-09-26,22.71269989013672,23.151893615722656,22.71269989013672,22.995038986206055,412179.0
+2023-09-27,22.995038986206055,23.08915138244629,22.64995574951172,23.08915138244629,649622.0
+2023-09-28,23.08915138244629,23.151893615722656,22.61858558654785,22.61858558654785,1043284.0
+2023-10-01,22.61858558654785,22.61858558654785,22.61858558654785,22.61858558654785,0.0
+2023-10-02,22.58721351623535,22.806812286376953,22.524471282958984,22.58721351623535,519635.0
+2023-10-03,22.58721351623535,23.528348922729492,22.555843353271484,23.151893615722656,1368111.0
+2023-10-04,23.151893615722656,23.653831481933594,22.806812286376953,23.653831481933594,968986.0
+2023-10-05,23.371492385864258,23.810688018798828,23.371492385864258,23.465606689453125,758350.0
+2023-10-08,23.465606689453125,23.465606689453125,22.58721351623535,23.465606689453125,617615.0
+2023-10-09,23.465606689453125,23.653831481933594,22.71269989013672,22.71269989013672,494381.0
+2023-10-10,22.71269989013672,23.246007919311523,22.273502349853516,23.026409149169922,1014875.0
+2023-10-11,22.58721351623535,22.806812286376953,21.95979118347168,21.95979118347168,1275935.0
+2023-10-12,21.834306716918945,22.273502349853516,20.799060821533203,21.95979118347168,823280.0
+2023-10-15,22.273502349853516,22.304874420166016,21.99116325378418,22.17938995361328,135458.0
+2023-10-16,21.99116325378418,24.375368118286133,21.834306716918945,24.375368118286133,1928526.0
+2023-10-17,24.751821517944336,26.03803825378418,23.904802322387695,24.061656951904297,7317813.0
+2023-10-18,24.061656951904297,24.532224655151367,23.685203552246094,23.685203552246094,1974033.0
+2023-10-19,23.340120315551758,23.591089248657227,22.900924682617188,22.963668823242188,1572957.0
+2023-10-22,22.86955451965332,22.932296752929688,22.273502349853516,22.367616653442383,584561.0
+2023-10-23,22.367616653442383,22.58721351623535,21.95979118347168,21.95979118347168,1613778.0
+2023-10-24,21.95979118347168,22.17938995361328,21.457853317260742,21.771564483642578,817176.0
+2023-10-25,21.897048950195312,22.14801788330078,21.70882225036621,21.99116325378418,725750.0
+2023-10-26,21.95979118347168,22.116647720336914,21.614709854125977,21.614709854125977,556033.0
+2023-10-29,21.614709854125977,21.865678787231445,21.332368850708008,21.67745018005371,266220.0
+2023-10-30,21.70882225036621,22.71269989013672,21.70882225036621,22.43035888671875,772645.0
+2023-10-31,22.43035888671875,22.995038986206055,22.39898681640625,22.83818244934082,443839.0
+2023-11-01,22.273502349853516,23.08915138244629,22.273502349853516,22.71269989013672,722227.0
+2023-11-02,22.71269989013672,23.30875015258789,22.71269989013672,22.963668823242188,612835.0
+2023-11-05,23.026409149169922,23.27737808227539,22.71269989013672,22.83818244934082,587280.0
+2023-11-06,22.83818244934082,22.900924682617188,22.555843353271484,22.775440216064453,454369.0
+2023-11-07,22.775440216064453,22.932296752929688,22.555843353271484,22.61858558654785,453652.0
+2023-11-08,22.61858558654785,23.904802322387695,22.39898681640625,23.371492385864258,1458807.0
+2023-11-09,23.528348922729492,23.528348922729492,23.057781219482422,23.30875015258789,872308.0
+2023-11-12,23.214637756347656,23.653831481933594,22.86955451965332,23.528348922729492,518570.0
+2023-11-13,23.528348922729492,23.591089248657227,22.83818244934082,22.900924682617188,739826.0
+2023-11-14,22.900924682617188,23.183265686035156,22.71269989013672,23.08915138244629,582248.0
+2023-11-15,22.995038986206055,23.340120315551758,22.995038986206055,23.27737808227539,688653.0
+2023-11-16,23.27737808227539,23.30875015258789,22.900924682617188,23.08915138244629,588915.0
+2023-11-19,23.08915138244629,23.434234619140625,22.995038986206055,23.214637756347656,523428.0
+2023-11-20,23.27737808227539,23.528348922729492,23.08915138244629,23.30875015258789,1348062.0
+2023-11-21,23.340120315551758,23.810688018798828,23.151893615722656,23.810688018798828,885658.0
+2023-11-22,23.810688018798828,24.343996047973633,23.55971908569336,23.873430252075195,947721.0
+2023-11-23,23.810688018798828,24.343996047973633,23.55971908569336,23.873430252075195,947721.0
+2023-11-26,23.402862548828125,23.402862548828125,23.12052345275879,23.246007919311523,758483.0
+2023-11-27,23.214637756347656,23.246007919311523,23.057781219482422,23.151893615722656,582774.0
+2023-11-28,23.12052345275879,23.27737808227539,23.026409149169922,23.214637756347656,379500.0
+2023-11-29,23.214637756347656,23.30875015258789,23.12052345275879,23.151893615722656,518267.0
+2023-11-30,23.151893615722656,23.528348922729492,23.12052345275879,23.528348922729492,1448282.0
+2023-12-03,23.340120315551758,23.842058181762695,23.27737808227539,23.77931785583496,488820.0
+2023-12-04,23.810688018798828,24.093027114868164,23.685203552246094,23.873430252075195,759041.0
+2023-12-05,23.873430252075195,24.093027114868164,23.528348922729492,23.936172485351562,799644.0
+2023-12-06,23.936172485351562,25.096904754638672,23.842058181762695,25.034162521362305,3200461.0
+2023-12-07,24.6577091217041,24.940048217773438,24.124399185180664,24.18714141845703,1334899.0
+2023-12-10,24.093027114868164,24.343996047973633,23.653831481933594,23.74794578552246,1190961.0
+2023-12-11,23.810688018798828,23.967544555664062,23.496976852416992,23.653831481933594,1923212.0
+2023-12-12,23.653831481933594,23.716575622558594,23.340120315551758,23.528348922729492,858164.0
+2023-12-13,23.55971908569336,23.55971908569336,22.963668823242188,23.12052345275879,1482409.0
+2023-12-14,23.183265686035156,23.371492385864258,23.026409149169922,23.151893615722656,1949623.0
+2023-12-17,23.214637756347656,23.214637756347656,22.963668823242188,23.183265686035156,995993.0
+2023-12-18,23.214637756347656,23.496976852416992,23.151893615722656,23.214637756347656,2036445.0
+2023-12-19,23.27737808227539,23.27737808227539,22.83818244934082,22.932296752929688,1322559.0
+2023-12-20,22.932296752929688,23.340120315551758,22.900924682617188,23.183265686035156,900762.0
+2023-12-21,23.183265686035156,23.214637756347656,22.963668823242188,23.057781219482422,526876.0
+2023-12-24,23.057781219482422,23.214637756347656,22.995038986206055,23.151893615722656,1207946.0
+2023-12-25,23.151893615722656,23.402862548828125,23.057781219482422,23.30875015258789,1277657.0
+2023-12-26,23.340120315551758,23.716575622558594,23.340120315551758,23.434234619140625,1197918.0
+2023-12-27,23.434234619140625,23.653831481933594,23.402862548828125,23.528348922729492,1013108.0
+2023-12-28,23.622461318969727,23.622461318969727,23.27737808227539,23.434234619140625,551476.0
+2023-12-31,23.434234619140625,23.528348922729492,23.402862548828125,23.496976852416992,308336.0
+2024-01-01,23.496976852416992,24.2812557220459,23.402862548828125,23.904802322387695,1520059.0
+2024-01-02,24.03028678894043,25.78706932067871,23.936172485351562,25.410615921020508,6838785.0
+2024-01-03,25.410615921020508,26.414491653442383,25.065532684326172,25.724327087402344,3941203.0
+2024-01-04,25.096904754638672,27.38699722290039,25.096904754638672,27.104656219482422,5709368.0
+2024-01-07,26.979171752929688,27.63796615600586,26.853687286376953,27.35562515258789,2100109.0
+2024-01-08,27.324254989624023,28.045791625976562,26.853687286376953,27.010543823242188,1977502.0
+2024-01-09,27.041915893554688,27.82619285583496,26.69683265686035,27.35562515258789,1244359.0
+2024-01-10,27.261512756347656,27.794822692871094,27.261512756347656,27.418367385864258,722010.0
+2024-01-11,27.292884826660156,28.202646255493164,27.292884826660156,27.85756492614746,1838687.0
+2024-01-14,27.418367385864258,28.5477294921875,27.35562515258789,28.3595027923584,1420559.0
+2024-01-15,28.5477294921875,29.86531639099121,28.26538848876953,29.551605224609375,2493322.0
+2024-01-16,29.551605224609375,29.802574157714844,28.422243118286133,28.5477294921875,1390045.0
+2024-01-17,28.5477294921875,29.990800857543945,28.5477294921875,28.924182891845703,2401773.0
+2024-01-18,28.924182891845703,29.363378524780273,28.29676055908203,29.112409591674805,985254.0
+2024-01-21,29.112409591674805,29.332006454467773,28.3595027923584,28.390872955322266,625253.0
+2024-01-22,28.390872955322266,28.390872955322266,28.390872955322266,28.390872955322266,0.0
+2024-01-23,28.641841888427734,29.018295288085938,28.484987258911133,28.579099655151367,789979.0
+2024-01-24,28.5477294921875,28.95555305480957,28.3595027923584,28.484987258911133,804503.0
+2024-01-25,28.484987258911133,28.5477294921875,27.82619285583496,27.951677322387695,792233.0
+2024-01-28,28.045791625976562,29.614347457885742,27.794822692871094,29.488862991333008,1180416.0
+2024-01-29,29.488862991333008,29.771202087402344,29.23789405822754,29.551605224609375,1135207.0
+2024-01-30,29.42612075805664,29.45749282836914,27.888935089111328,28.045791625976562,1514617.0
+2024-01-31,27.732080459594727,29.049667358398438,27.732080459594727,28.202646255493164,2049419.0
+2024-02-01,27.920305252075195,29.269264221191406,27.920305252075195,29.23789405822754,1877130.0
+2024-02-04,29.488862991333008,29.86531639099121,29.143779754638672,29.67708969116211,1646395.0
+2024-02-05,29.739831924438477,30.99467658996582,29.582975387573242,30.680965423583984,3263470.0
+2024-02-06,30.712337493896484,30.74370765686035,29.771202087402344,30.11628532409668,1819682.0
+2024-02-07,30.963306427001953,31.873069763183594,27.669336318969727,28.95555305480957,13823803.0
+2024-02-08,30.963306427001953,31.873069763183594,27.669336318969727,28.95555305480957,13823803.0
+2024-02-11,30.74370765686035,31.214275360107422,30.492738723754883,30.74370765686035,2006574.0
+2024-02-12,30.30451202392578,30.80644989013672,29.614347457885742,30.77507972717285,2636003.0
+2024-02-13,30.680965423583984,31.559358596801758,30.649595260620117,30.74370765686035,2693675.0
+2024-02-14,30.618223190307617,33.50436782836914,30.492738723754883,33.25339889526367,6636784.0
+2024-02-15,33.378883361816406,33.880821228027344,33.0024299621582,33.629852294921875,5647467.0
+2024-02-18,33.69259262084961,35.01018142700195,33.69259262084961,34.570987701416016,3985825.0
+2024-02-19,34.570987701416016,36.07680130004883,34.32001876831055,35.449378967285156,3681658.0
+2024-02-20,35.51211929321289,36.20228576660156,35.19841003417969,35.951316833496094,2279002.0
+2024-02-21,36.07680130004883,36.515995025634766,35.449378967285156,36.13954162597656,2973698.0
+2024-02-25,35.76308822631836,35.76308822631836,34.38275909423828,34.821956634521484,2481290.0
+2024-02-26,35.26115036010742,35.26115036010742,33.19065475463867,33.629852294921875,2574786.0
+2024-02-27,33.629852294921875,34.13179016113281,33.25339889526367,33.378883361816406,2074129.0
+2024-02-28,33.629852294921875,33.629852294921875,32.6259765625,33.12791442871094,2199625.0
+2024-02-29,33.378883361816406,34.00630569458008,32.9396858215332,33.25339889526367,2973576.0
+2024-03-03,33.44162368774414,34.759212493896484,33.316139221191406,33.943565368652344,1924718.0
+2024-03-04,34.570987701416016,35.13566589355469,33.75533676147461,33.880821228027344,1809525.0
+2024-03-05,33.880821228027344,33.880821228027344,33.880821228027344,33.880821228027344,0.0
+2024-03-06,33.50436782836914,34.25727462768555,33.19065475463867,33.19065475463867,1050258.0
+2024-03-07,33.19065475463867,33.75533676147461,32.87694549560547,32.9396858215332,1022526.0
+2024-03-10,32.87694549560547,33.378883361816406,32.437747955322266,32.688716888427734,638883.0
+2024-03-11,32.688716888427734,32.751461029052734,32.12403869628906,32.37500762939453,759660.0
+2024-03-12,32.12403869628906,33.69259262084961,32.12403869628906,33.378883361816406,1735571.0
+2024-03-13,33.378883361816406,34.94744110107422,33.378883361816406,34.25727462768555,3178527.0
+2024-03-14,34.25727462768555,35.01018142700195,34.06904983520508,34.88469696044922,3335144.0
+2024-03-17,34.88469696044922,35.13566589355469,34.13179016113281,34.570987701416016,1496275.0
+2024-03-18,34.570987701416016,36.3277702331543,34.19453430175781,36.20228576660156,2284324.0
+2024-03-19,36.3277702331543,36.3277702331543,35.386634826660156,35.888572692871094,1942059.0
+2024-03-20,35.76308822631836,35.888572692871094,34.570987701416016,35.82583236694336,1300314.0
+2024-03-21,35.51211929321289,36.01405715942383,34.759212493896484,34.759212493896484,1041578.0
+2024-03-24,35.386634826660156,35.449378967285156,33.378883361816406,33.880821228027344,603220.0
+2024-03-25,33.567108154296875,34.759212493896484,33.50436782836914,34.32001876831055,720775.0
+2024-03-26,34.508243560791016,35.26115036010742,33.880821228027344,34.508243560791016,1048927.0
+2024-03-27,33.880821228027344,34.69647216796875,33.629852294921875,34.508243560791016,792349.0
+2024-03-28,34.69647216796875,35.449378967285156,34.19453430175781,35.449378967285156,1377562.0
+2024-03-31,35.449378967285156,35.449378967285156,34.38275909423828,35.32389450073242,853572.0
+2024-04-01,35.386634826660156,35.449378967285156,34.759212493896484,35.26115036010742,837534.0
+2024-04-02,35.13566589355469,35.32389450073242,33.880821228027344,34.508243560791016,640625.0
+2024-04-03,34.508243560791016,34.508243560791016,33.19065475463867,33.378883361816406,856510.0
+2024-04-04,33.19065475463867,33.943565368652344,32.563232421875,32.9396858215332,744145.0
+2024-04-14,32.9396858215332,32.9396858215332,32.9396858215332,32.9396858215332,0.0
+2024-04-15,32.6259765625,33.567108154296875,32.6259765625,32.9396858215332,896669.0
+2024-04-16,32.9396858215332,33.12791442871094,31.622100830078125,32.37500762939453,1139074.0
+2024-04-17,32.31226348876953,32.751461029052734,31.622100830078125,32.31226348876953,841875.0
+2024-04-18,32.31226348876953,32.688716888427734,31.998552322387695,32.1867790222168,745734.0
+2024-04-21,32.563232421875,32.563232421875,31.873069763183594,32.563232421875,437628.0
+2024-04-22,32.437747955322266,32.87694549560547,31.998552322387695,32.12403869628906,1064899.0
+2024-04-23,32.06129455566406,32.751461029052734,31.747583389282227,32.2495231628418,1145636.0
+2024-04-24,32.2495231628418,32.500492095947266,31.559358596801758,31.559358596801758,837484.0
+2024-04-25,31.559358596801758,32.37500762939453,31.496614456176758,31.998552322387695,764122.0
+2024-04-28,31.998552322387695,31.998552322387695,31.998552322387695,31.998552322387695,0.0
+2024-04-29,32.500492095947266,32.6259765625,30.99467658996582,31.68484115600586,1469052.0
+2024-04-30,31.998552322387695,31.998552322387695,31.27701759338379,31.68484115600586,857355.0
+2024-05-01,31.496614456176758,31.496614456176758,30.83782196044922,31.30838966369629,982454.0
+2024-05-02,31.30838966369629,31.496614456176758,31.214275360107422,31.30838966369629,449037.0
+2024-05-05,31.371131896972656,31.43387222290039,31.088790893554688,31.30838966369629,225254.0
+2024-05-06,31.182903289794922,31.747583389282227,31.182903289794922,31.747583389282227,708941.0
+2024-05-07,31.747583389282227,31.747583389282227,31.151533126831055,31.496614456176758,420676.0
+2024-05-08,31.120161056518555,32.437747955322266,30.30451202392578,32.437747955322266,2111065.0
+2024-05-09,32.37500762939453,32.688716888427734,30.931934356689453,30.963306427001953,1481604.0
+2024-05-12,30.963306427001953,31.120161056518555,30.55548095703125,30.55548095703125,469742.0
+2024-05-13,30.429996490478516,30.618223190307617,29.67708969116211,29.70846176147461,1068133.0
+2024-05-14,29.70846176147461,29.70846176147461,28.3595027923584,28.7359561920166,1476741.0
+2024-05-15,28.6732120513916,29.300636291503906,28.484987258911133,28.830068588256836,611562.0
+2024-05-16,28.98692512512207,29.614347457885742,27.920305252075195,28.516357421875,1541372.0
+2024-05-19,28.516357421875,28.516357421875,28.516357421875,28.516357421875,0.0
+2024-05-20,28.98692512512207,29.018295288085938,28.202646255493164,28.5477294921875,1005959.0
+2024-05-21,28.453615188598633,28.7359561920166,27.85756492614746,28.234018325805664,1808882.0
+2024-05-22,28.202646255493164,29.300636291503906,28.202646255493164,28.7045841217041,1305035.0
+2024-05-23,28.7045841217041,28.79869842529297,28.139904022216797,28.202646255493164,430505.0
+2024-05-26,28.045791625976562,28.3281307220459,27.38699722290039,27.669336318969727,513853.0
+2024-05-27,27.63796615600586,27.983049392700195,27.136028289794922,27.763450622558594,868583.0
+2024-05-28,27.700708389282227,27.794822692871094,27.010543823242188,27.16739845275879,636685.0
+2024-05-29,27.16739845275879,27.481109619140625,26.69683265686035,27.292884826660156,1034130.0
+2024-05-30,27.292884826660156,27.292884826660156,27.292884826660156,27.292884826660156,0.0
+2024-06-02,27.292884826660156,27.292884826660156,27.292884826660156,27.292884826660156,0.0
+2024-06-03,27.261512756347656,28.07716178894043,27.073286056518555,27.983049392700195,1922903.0
+2024-06-04,27.763450622558594,27.794822692871094,26.885059356689453,26.885059356689453,1472898.0
+2024-06-05,26.94780158996582,27.104656219482422,26.03803825378418,26.634090423583984,1180279.0
+2024-06-06,26.602718353271484,26.822317123413086,26.28900718688965,26.351749420166016,790441.0
+2024-06-09,26.28900718688965,28.98692512512207,26.28900718688965,28.139904022216797,1804630.0
+2024-06-10,28.610471725463867,28.610471725463867,27.732080459594727,27.888935089111328,886536.0
+2024-06-11,27.85756492614746,29.081037521362305,27.669336318969727,28.5477294921875,1422443.0
+2024-06-12,28.422243118286133,28.579099655151367,27.700708389282227,27.763450622558594,923702.0
+2024-06-13,27.60659408569336,27.700708389282227,26.822317123413086,26.853687286376953,1533296.0
+2024-06-23,27.041915893554688,28.139904022216797,26.853687286376953,27.481109619140625,574501.0
+2024-06-24,27.60659408569336,27.60659408569336,26.66546058654785,27.136028289794922,1643909.0
+2024-06-25,27.324254989624023,28.484987258911133,26.853687286376953,28.390872955322266,962305.0
+2024-06-26,28.390872955322266,28.516357421875,27.794822692871094,27.888935089111328,760645.0
+2024-06-27,27.888935089111328,29.332006454467773,27.60659408569336,29.332006454467773,1215368.0
+2024-06-30,29.332006454467773,29.332006454467773,29.332006454467773,29.332006454467773,0.0
+2024-07-01,28.641841888427734,29.206523895263672,28.641841888427734,29.206523895263672,621461.0
+2024-07-02,29.206523895263672,29.206523895263672,28.234018325805664,28.234018325805664,589667.0
+2024-07-03,28.26538848876953,28.5477294921875,27.888935089111328,28.5477294921875,597224.0
+2024-07-04,28.610471725463867,28.98692512512207,28.234018325805664,28.95555305480957,739039.0
+2024-07-07,28.924182891845703,29.23789405822754,28.610471725463867,28.7045841217041,201526.0
+2024-07-08,28.610471725463867,28.924182891845703,28.610471725463867,28.861440658569336,321700.0
+2024-07-09,28.830068588256836,28.98692512512207,28.202646255493164,28.29676055908203,694581.0
+2024-07-10,28.202646255493164,28.924182891845703,28.202646255493164,28.924182891845703,641691.0
+2024-07-11,28.924182891845703,29.143779754638672,28.6732120513916,29.018295288085938,615309.0
+2024-07-14,29.23789405822754,29.23789405822754,28.7359561920166,29.175151824951172,162026.0
+2024-07-15,29.112409591674805,29.332006454467773,28.7359561920166,29.175151824951172,544385.0
+2024-07-16,29.175151824951172,29.363378524780273,28.861440658569336,29.332006454467773,622132.0
+2024-07-17,29.363378524780273,29.771202087402344,29.269264221191406,29.739831924438477,749982.0
+2024-07-18,29.739831924438477,30.680965423583984,29.363378524780273,30.680965423583984,1203094.0
+2024-07-21,30.429996490478516,30.74370765686035,30.053543090820312,30.649595260620117,359614.0
+2024-07-22,30.649595260620117,30.963306427001953,30.08491325378418,30.210399627685547,481992.0
+2024-07-23,30.11628532409668,30.273141860961914,29.802574157714844,30.210399627685547,322538.0
+2024-07-24,30.179027557373047,30.179027557373047,29.42612075805664,29.739831924438477,545232.0
+2024-07-25,29.645719528198242,29.645719528198242,29.018295288085938,29.081037521362305,471246.0
+2024-07-28,29.081037521362305,29.332006454467773,28.924182891845703,29.206523895263672,261896.0
+2024-07-29,29.112409591674805,29.582975387573242,29.081037521362305,29.488862991333008,709944.0
+2024-07-30,29.488862991333008,29.614347457885742,28.484987258911133,28.5477294921875,574080.0
+2024-07-31,28.484987258911133,28.7359561920166,27.983049392700195,28.641841888427734,956159.0
+2024-08-01,29.049667358398438,29.363378524780273,27.60659408569336,28.29676055908203,1102932.0
+2024-08-04,26.91642951965332,27.794822692871094,26.91642951965332,27.794822692871094,1023319.0
+2024-08-05,27.010543823242188,27.575223922729492,26.47723388671875,26.66546058654785,1587169.0
+2024-08-06,26.72820281982422,27.19877052307129,23.99891471862793,26.00666618347168,4893908.0
+2024-08-07,25.78706932067871,25.78706932067871,25.002790451049805,25.128276824951172,2047414.0
+2024-08-08,25.096904754638672,26.539976119995117,25.065532684326172,25.975296020507812,2296672.0
+2024-08-11,26.28900718688965,27.60659408569336,26.25763511657715,26.69683265686035,2494717.0
+2024-08-12,26.72820281982422,27.449739456176758,26.445863723754883,26.539976119995117,2008011.0
+2024-08-13,26.539976119995117,26.602718353271484,25.943925857543945,26.03803825378418,1607289.0
+2024-08-14,26.25763511657715,26.25763511657715,25.441986083984375,25.849811553955078,4412164.0
+2024-08-15,25.849811553955078,26.03803825378418,25.441986083984375,25.63021469116211,2291053.0
+2024-08-18,25.724327087402344,26.132152557373047,25.63021469116211,26.00666618347168,2084379.0
+2024-08-19,25.81844139099121,26.790945053100586,25.724327087402344,26.00666618347168,2248371.0
+2024-08-20,26.28900718688965,27.261512756347656,25.881183624267578,26.979171752929688,1926624.0
+2024-08-21,26.979171752929688,27.261512756347656,26.634090423583984,27.010543823242188,2126810.0
+2024-08-22,27.041915893554688,27.449739456176758,26.634090423583984,27.136028289794922,1845132.0
+2024-08-25,27.16739845275879,28.830068588256836,27.16739845275879,28.830068588256836,3242635.0
+2024-08-26,30.993972778320312,30.993972778320312,26.65802764892578,27.407451629638672,8442716.0
+2024-08-27,27.835691452026367,29.281007766723633,27.835691452026367,28.370994567871094,5386723.0
+2024-08-28,28.424524307250977,29.281007766723633,28.424524307250977,28.906295776367188,3731872.0
+2024-08-29,28.852766036987305,29.12041664123535,28.04981231689453,28.47805404663086,3487245.0
+2024-09-01,28.47805404663086,28.63864517211914,28.15687370300293,28.424524307250977,947675.0
+2024-09-02,28.47805404663086,29.602188110351562,27.782161712646484,29.495128631591797,3080500.0
+2024-09-03,29.495128631591797,31.957515716552734,29.495128631591797,31.475744247436523,8853698.0
+2024-09-04,31.154563903808594,31.52927589416504,30.35161018371582,31.26162338256836,4105042.0
+2024-09-05,31.368684768676758,32.0645751953125,30.94044303894043,30.94044303894043,4650712.0
+2024-09-08,31.101032257080078,32.01104736328125,30.244550704956055,30.35161018371582,1232928.0
+2024-09-09,30.405141830444336,30.886913299560547,29.976900100708008,29.976900100708008,953873.0
+2024-09-10,29.976900100708008,30.565731048583984,29.976900100708008,30.405141830444336,1121453.0
+2024-09-11,30.19101905822754,30.405141830444336,29.86983871459961,30.19101905822754,853354.0
+2024-09-12,30.19101905822754,30.6192626953125,29.976900100708008,30.6192626953125,1262904.0
+2024-09-15,30.77985191345215,31.26162338256836,30.726322174072266,30.993972778320312,842306.0
+2024-09-16,30.94044303894043,30.993972778320312,30.19101905822754,30.298080444335938,2359942.0
+2024-09-17,30.298080444335938,30.565731048583984,30.03042984008789,30.565731048583984,599536.0
+2024-09-18,30.19101905822754,30.45867156982422,29.976900100708008,29.976900100708008,4092531.0
+2024-09-19,30.19101905822754,30.886913299560547,30.083959579467773,30.886913299560547,1564478.0
+2024-09-22,30.6192626953125,31.208093643188477,30.6192626953125,30.6192626953125,539552.0
+2024-09-24,31.368684768676758,31.74339485168457,30.5122013092041,31.047502517700195,3394854.0
+2024-09-25,31.047502517700195,31.315153121948242,30.45867156982422,31.315153121948242,1259588.0
+2024-09-26,30.83338165283203,30.993972778320312,30.45867156982422,30.886913299560547,3780944.0
+2024-09-29,30.5122013092041,30.77985191345215,29.86983871459961,30.03042984008789,3306029.0
+2024-09-30,29.976900100708008,29.976900100708008,28.63864517211914,28.906295776367188,4054171.0
+2024-10-01,28.906295776367188,29.013355255126953,28.31746482849121,29.013355255126953,2128509.0
+2024-10-02,29.013355255126953,29.013355255126953,29.013355255126953,29.013355255126953,0.0
+2024-10-03,28.263933181762695,28.63864517211914,27.835691452026367,28.47805404663086,1820875.0
+2024-10-06,28.47805404663086,29.12041664123535,27.782161712646484,28.585115432739258,1524852.0
+2024-10-07,28.585115432739258,28.63864517211914,27.889223098754883,28.370994567871094,1227470.0
+2024-10-08,28.370994567871094,28.585115432739258,28.04981231689453,28.370994567871094,1174330.0
+2024-10-09,28.15687370300293,28.263933181762695,27.782161712646484,28.103342056274414,1853794.0
+2024-10-10,28.210403442382812,28.95982551574707,28.103342056274414,28.47805404663086,1445521.0
+2024-10-13,28.531585693359375,28.906295776367188,28.370994567871094,28.47805404663086,520497.0
+2024-10-14,28.47805404663086,28.799236297607422,28.103342056274414,28.799236297607422,977952.0
+2024-10-15,28.799236297607422,29.173946380615234,28.47805404663086,29.173946380615234,1637285.0
+2024-10-16,29.173946380615234,29.70924949645996,28.692174911499023,29.54865837097168,1151524.0
+2024-10-17,29.54865837097168,29.655717849731445,29.013355255126953,29.013355255126953,879574.0
+2024-10-20,29.013355255126953,29.655717849731445,29.013355255126953,29.013355255126953,887066.0
+2024-10-21,29.3880672454834,29.70924949645996,29.06688690185547,29.227476119995117,1090875.0
+2024-10-22,29.227476119995117,29.334537506103516,28.745704650878906,28.906295776367188,847687.0
+2024-10-23,28.852766036987305,28.95982551574707,28.424524307250977,28.47805404663086,581500.0
+2024-10-24,28.531585693359375,28.63864517211914,27.942752838134766,28.47805404663086,2290147.0
+2024-10-27,28.47805404663086,29.06688690185547,28.263933181762695,28.370994567871094,775807.0
+2024-10-28,28.424524307250977,28.692174911499023,27.782161712646484,27.835691452026367,1421773.0
+2024-10-29,27.835691452026367,27.889223098754883,27.24686050415039,27.835691452026367,1402277.0
+2024-10-30,27.835691452026367,27.942752838134766,27.35392189025879,27.35392189025879,721365.0
+2024-10-31,27.514511108398438,27.889223098754883,27.407451629638672,27.621572494506836,750328.0
+2024-11-03,27.460981369018555,27.621572494506836,27.407451629638672,27.407451629638672,302772.0
+2024-11-04,27.56804084777832,27.56804084777832,26.743677139282227,27.460981369018555,757800.0
+2024-11-05,27.300390243530273,27.460981369018555,27.08626937866211,27.407451629638672,266498.0
+2024-11-06,27.460981369018555,27.56804084777832,27.460981369018555,27.56804084777832,607922.0
+2024-11-07,27.56804084777832,28.263933181762695,27.407451629638672,27.56804084777832,1545338.0
+2024-11-10,28.210403442382812,28.210403442382812,27.407451629638672,27.407451629638672,304672.0
+2024-11-11,27.67510223388672,28.103342056274414,26.33684730529785,27.782161712646484,1910010.0
+2024-11-12,27.621572494506836,27.942752838134766,27.56804084777832,27.56804084777832,692073.0
+2024-11-13,27.56804084777832,27.942752838134766,27.032739639282227,27.300390243530273,905738.0
+2024-11-14,26.872148513793945,27.08626937866211,26.272611618041992,26.44390869140625,2196854.0
+2024-11-17,26.44390869140625,26.44390869140625,26.44390869140625,26.44390869140625,0.0
+2024-11-18,26.165550231933594,26.379671096801758,26.037078857421875,26.122726440429688,490788.0
+2024-11-19,26.122726440429688,26.722265243530273,26.01566505432129,26.01566505432129,635704.0
+2024-11-20,26.14413833618164,26.44390869140625,26.01566505432129,26.3154354095459,562686.0
+2024-11-21,26.272611618041992,26.272611618041992,25.865781784057617,25.972841262817383,720732.0
+2024-11-24,26.186962127685547,26.3154354095459,25.75872039794922,25.75872039794922,314544.0
+2024-11-25,25.69448471069336,26.037078857421875,25.330480575561523,25.908605575561523,2133988.0
+2024-11-26,25.908605575561523,26.229787826538086,25.587425231933594,25.75872039794922,440327.0
+2024-11-27,25.75872039794922,25.972841262817383,25.244831085205078,25.737308502197266,826833.0
+2024-11-28,25.801546096801758,26.379671096801758,25.780134201049805,25.95142936706543,1315121.0
+2024-12-01,25.801546096801758,26.379671096801758,25.780134201049805,25.95142936706543,1315121.0
+2024-12-02,26.550968170166016,27.835691452026367,26.422496795654297,26.925678253173828,3104784.0
+2024-12-03,27.193330764770508,27.460981369018555,26.818618774414062,26.872148513793945,1766876.0
+2024-12-04,27.032739639282227,27.24686050415039,26.743677139282227,26.743677139282227,833547.0
+2024-12-05,26.76508903503418,27.032739639282227,26.593791961669922,26.818618774414062,624842.0
+2024-12-08,26.818618774414062,27.67510223388672,26.818618774414062,27.56804084777832,960144.0
+2024-12-09,27.7286319732666,28.370994567871094,27.514511108398438,27.7286319732666,965521.0
+2024-12-10,27.7286319732666,28.15687370300293,27.300390243530273,27.67510223388672,904087.0
+2024-12-11,27.835691452026367,28.15687370300293,27.35392189025879,27.407451629638672,1616171.0
+2024-12-12,27.56804084777832,28.103342056274414,27.514511108398438,27.782161712646484,3345275.0
+2024-12-15,27.782161712646484,27.782161712646484,27.782161712646484,27.782161712646484,0.0
+2024-12-16,27.782161712646484,27.782161712646484,27.782161712646484,27.782161712646484,0.0
+2024-12-17,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,1330811.0
+2024-12-18,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,4945119.0
+2024-12-19,35.0,36.95000076293945,34.0,36.95000076293945,14430428.0
+2024-12-22,38.04999923706055,40.599998474121094,36.849998474121094,37.70000076293945,8681252.0
+2024-12-23,38.45000076293945,39.0,36.5,37.45000076293945,4739044.0
+2024-12-24,37.79999923706055,39.0,36.95000076293945,37.0,2565794.0
+2024-12-25,37.099998474121094,37.20000076293945,35.650001525878906,35.900001525878906,2037046.0
+2024-12-26,36.0,36.650001525878906,35.400001525878906,36.0,1313070.0
+2024-12-29,36.04999923706055,36.5,35.45000076293945,36.04999923706055,4011896.0
+2024-12-30,36.04999923706055,36.20000076293945,35.599998474121094,35.75,1218696.0
+2024-12-31,35.599998474121094,37.20000076293945,35.400001525878906,36.70000076293945,2049060.0
+2025-01-01,36.900001525878906,36.900001525878906,35.5,36.0,1393366.0
+2025-01-02,36.099998474121094,36.25,35.29999923706055,35.599998474121094,1717353.0
+2025-01-05,35.900001525878906,37.900001525878906,35.599998474121094,36.75,2993902.0
+2025-01-06,36.75,37.20000076293945,36.0,37.0,2447288.0
+2025-01-07,36.5,37.599998474121094,36.400001525878906,37.599998474121094,1069266.0
+2025-01-08,37.5,39.04999923706055,37.099998474121094,38.400001525878906,2010700.0
+2025-01-09,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2025-01-12,37.900001525878906,38.45000076293945,37.349998474121094,37.95000076293945,786521.0
+2025-01-13,38.0,38.5,37.95000076293945,38.20000076293945,1145726.0
+2025-01-14,38.04999923706055,38.04999923706055,37.25,37.349998474121094,1547823.0
+2025-01-15,37.400001525878906,37.95000076293945,37.150001525878906,37.5,800809.0
+2025-01-16,37.5,38.0,37.400001525878906,37.54999923706055,517440.0
+2025-01-19,37.79999923706055,37.79999923706055,37.150001525878906,37.25,510621.0
+2025-01-20,37.20000076293945,37.20000076293945,36.45000076293945,36.650001525878906,1029528.0
+2025-01-21,36.650001525878906,37.0,36.400001525878906,36.650001525878906,961548.0
+2025-01-22,36.599998474121094,37.54999923706055,36.599998474121094,37.54999923706055,1478666.0
+2025-01-23,37.650001525878906,38.599998474121094,37.400001525878906,37.79999923706055,1510911.0
+2025-01-26,38.0,39.5,37.599998474121094,38.70000076293945,2653155.0
+2025-01-27,38.54999923706055,39.5,38.0,38.400001525878906,1497713.0
+2025-01-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2025-01-29,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2025-01-30,38.900001525878906,39.29999923706055,38.650001525878906,39.0,609587.0
+2025-02-02,39.0,39.650001525878906,38.900001525878906,39.54999923706055,1027184.0
+2025-02-03,39.400001525878906,40.20000076293945,39.20000076293945,39.349998474121094,1742867.0
+2025-02-04,39.400001525878906,40.0,39.20000076293945,39.599998474121094,742059.0
+2025-02-05,39.70000076293945,39.70000076293945,38.79999923706055,39.0,1315580.0
+2025-02-06,39.0,39.45000076293945,38.70000076293945,39.04999923706055,1019852.0
+2025-02-09,39.150001525878906,39.5,39.0,39.400001525878906,720110.0
+2025-02-10,39.349998474121094,40.20000076293945,39.0,39.79999923706055,1642641.0
+2025-02-11,39.70000076293945,39.849998474121094,39.400001525878906,39.400001525878906,540322.0
+2025-02-12,39.400001525878906,39.400001525878906,38.349998474121094,38.599998474121094,1005237.0
+2025-02-13,38.599998474121094,38.79999923706055,38.29999923706055,38.75,520152.0
+2025-02-16,38.75,38.95000076293945,37.5,37.650001525878906,1263446.0
+2025-02-17,37.75,38.400001525878906,37.400001525878906,38.25,813956.0
+2025-02-18,38.04999923706055,38.95000076293945,37.95000076293945,38.95000076293945,653287.0
+2025-02-19,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0
+2025-02-20,37.70000076293945,38.0,36.79999923706055,37.150001525878906,1442581.0
+2025-02-24,37.099998474121094,37.599998474121094,36.45000076293945,37.349998474121094,742300.0
+2025-02-25,37.099998474121094,37.25,36.45000076293945,36.650001525878906,535595.0
+2025-02-26,36.650001525878906,36.849998474121094,36.150001525878906,36.599998474121094,669143.0
+2025-02-27,36.70000076293945,36.70000076293945,35.349998474121094,35.54999923706055,2072376.0
+2025-03-02,36.150001525878906,36.150001525878906,34.599998474121094,35.95000076293945,576637.0
+2025-03-03,35.79999923706055,36.29999923706055,35.20000076293945,36.0,456993.0
+2025-03-04,35.70000076293945,36.20000076293945,35.099998474121094,35.900001525878906,602114.0
+2025-03-05,35.75,35.79999923706055,34.400001525878906,34.849998474121094,830645.0
+2025-03-06,34.45000076293945,34.75,33.79999923706055,34.599998474121094,588487.0
+2025-03-09,35.349998474121094,35.349998474121094,33.79999923706055,34.20000076293945,357411.0
+2025-03-10,34.04999923706055,34.099998474121094,32.849998474121094,33.349998474121094,1020449.0
+2025-03-11,32.75,33.20000076293945,32.45000076293945,32.5,934113.0
+2025-03-12,32.70000076293945,33.5,30.850000381469727,31.350000381469727,3224144.0
+2025-03-13,31.75,31.899999618530273,30.450000762939453,30.649999618530273,1891248.0
+2025-03-16,30.649999618530273,31.450000762939453,30.450000762939453,31.450000762939453,1168404.0
+2025-03-17,31.5,32.0,31.299999237060547,31.600000381469727,1422708.0
+2025-03-18,31.700000762939453,31.700000762939453,29.899999618530273,29.899999618530273,2154169.0
+2025-03-19,29.600000381469727,30.350000381469727,28.700000762939453,30.200000762939453,2313657.0
+2025-03-20,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2025-03-23,30.100000381469727,30.899999618530273,30.100000381469727,30.5,283818.0
+2025-03-24,30.299999237060547,30.450000762939453,29.950000762939453,30.25,421138.0
+2025-03-25,30.299999237060547,30.450000762939453,28.850000381469727,28.899999618530273,1723349.0
+2025-03-26,29.049999237060547,30.100000381469727,29.049999237060547,29.850000381469727,916733.0
+2025-03-27,29.850000381469727,30.0,29.200000762939453,29.5,663572.0
+2025-04-03,29.299999237060547,30.700000762939453,29.299999237060547,30.399999618530273,745960.0
+2025-04-06,28.600000381469727,29.0,27.799999237060547,28.0,1045373.0
+2025-04-07,27.75,28.299999237060547,26.600000381469727,28.0,1545360.0
+2025-04-08,28.450000762939453,29.149999618530273,28.25,28.350000381469727,772258.0
+2025-04-09,28.200000762939453,28.700000762939453,27.149999618530273,27.600000381469727,587432.0
+2025-04-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2025-04-13,29.0,30.399999618530273,29.0,30.100000381469727,949348.0
+2025-04-14,30.350000381469727,30.350000381469727,29.700000762939453,30.100000381469727,573345.0
+2025-04-15,30.049999237060547,30.100000381469727,29.649999618530273,29.649999618530273,739824.0
+2025-04-16,29.5,29.850000381469727,29.149999618530273,29.5,593262.0
+2025-04-17,29.5,29.5,29.5,29.5,0.0
+2025-04-20,29.549999237060547,31.450000762939453,29.5,31.25,1474630.0
+2025-04-21,31.299999237060547,31.299999237060547,30.5,30.5,780873.0
+2025-04-22,30.200000762939453,30.899999618530273,30.049999237060547,30.450000762939453,639525.0
+2025-04-23,30.75,31.100000381469727,30.450000762939453,30.700000762939453,458819.0
+2025-04-24,30.700000762939453,30.850000381469727,30.5,30.850000381469727,576418.0
+2025-04-27,30.850000381469727,31.100000381469727,30.549999237060547,30.850000381469727,534500.0
+2025-04-28,30.850000381469727,32.650001525878906,30.700000762939453,31.700000762939453,2277312.0
+2025-04-29,31.899999618530273,31.899999618530273,31.149999618530273,31.450000762939453,626550.0
+2025-04-30,31.5,31.600000381469727,31.0,31.299999237060547,559392.0
+2025-05-01,31.100000381469727,31.149999618530273,30.5,31.0,510287.0
+2025-05-04,31.0,31.100000381469727,30.5,30.549999237060547,294815.0
+2025-05-05,30.549999237060547,31.399999618530273,30.200000762939453,31.200000762939453,697714.0
+2025-05-06,31.100000381469727,31.5,30.799999237060547,30.950000762939453,541175.0
+2025-05-07,30.0,30.0,28.399999618530273,28.75,4299622.0
+2025-05-08,28.75,28.899999618530273,27.899999618530273,28.100000381469727,1570726.0
+2025-05-11,28.100000381469727,28.25,27.149999618530273,27.5,993888.0
+2025-05-12,27.549999237060547,27.850000381469727,27.350000381469727,27.799999237060547,1400809.0
+2025-05-13,27.649999618530273,27.950000762939453,27.399999618530273,27.899999618530273,1984177.0
+2025-05-14,27.899999618530273,27.899999618530273,27.299999237060547,27.700000762939453,1911684.0
+2025-05-15,27.649999618530273,27.799999237060547,27.299999237060547,27.75,1303924.0
+2025-05-18,27.75,27.75,27.75,27.75,0.0
+2025-05-19,26.899999618530273,26.950000762939453,26.149999618530273,26.149999618530273,1469353.0
+2025-05-20,26.100000381469727,26.399999618530273,25.799999237060547,26.200000762939453,1157919.0
+2025-05-21,26.149999618530273,26.25,25.899999618530273,26.0,573306.0
+2025-05-22,25.950000762939453,26.299999237060547,25.700000762939453,26.25,1116291.0
+2025-05-25,26.100000381469727,26.700000762939453,26.049999237060547,26.25,880208.0
+2025-05-26,26.350000381469727,26.350000381469727,25.700000762939453,25.899999618530273,616134.0
+2025-05-27,26.100000381469727,26.100000381469727,25.0,25.350000381469727,1223121.0
+2025-05-28,25.399999618530273,25.850000381469727,25.399999618530273,25.600000381469727,391768.0
+2025-05-29,25.700000762939453,26.549999237060547,25.600000381469727,26.549999237060547,913639.0
+2025-06-01,26.549999237060547,27.049999237060547,26.299999237060547,26.799999237060547,887019.0
+2025-06-02,26.850000381469727,28.450000762939453,26.799999237060547,28.0,3114322.0
+2025-06-03,28.0,28.649999618530273,27.75,28.399999618530273,1149269.0
+2025-06-04,28.149999618530273,28.299999237060547,28.049999237060547,28.149999618530273,605427.0
+2025-06-11,28.450000762939453,28.450000762939453,27.200000762939453,27.350000381469727,808534.0
+2025-06-12,26.799999237060547,27.0,26.149999618530273,26.549999237060547,801219.0
+2025-06-15,24.5,25.799999237060547,24.5,25.600000381469727,865093.0
+2025-06-16,25.549999237060547,27.100000381469727,25.049999237060547,26.950000762939453,1412001.0
+2025-06-17,27.049999237060547,27.049999237060547,26.25,26.299999237060547,532417.0
+2025-06-18,26.0,26.25,25.5,25.899999618530273,449581.0
+2025-06-19,26.0,26.299999237060547,25.950000762939453,26.25,349517.0
+2025-06-22,26.350000381469727,26.799999237060547,25.799999237060547,26.5,471749.0
+2025-06-23,26.700000762939453,26.899999618530273,26.5,26.649999618530273,215446.0
+2025-06-24,27.0,27.600000381469727,26.850000381469727,27.600000381469727,1014650.0
+2025-06-25,27.700000762939453,28.149999618530273,27.5,27.75,966205.0
+2025-06-26,27.75,27.850000381469727,27.399999618530273,27.649999618530273,501646.0
+2025-06-29,27.65999984741211,28.100000381469727,27.600000381469727,27.899999618530273,428942.0
+2025-06-30,27.760000228881836,28.079999923706055,27.65999984741211,27.739999771118164,532197.0
+2025-07-01,27.920000076293945,27.920000076293945,26.979999542236328,27.139999389648438,574523.0
+2025-07-02,27.139999389648438,27.280000686645508,26.639999389648438,26.84000015258789,684594.0
+2025-07-03,26.84000015258789,26.940000534057617,26.700000762939453,26.84000015258789,287006.0
+2025-07-06,26.899999618530273,27.280000686645508,26.65999984741211,27.1200008392334,373333.0
+2025-07-07,27.079999923706055,27.600000381469727,26.940000534057617,27.479999542236328,618956.0
+2025-07-08,27.31999969482422,27.6200008392334,27.219999313354492,27.360000610351562,435424.0
+2025-07-09,27.520000457763672,27.520000457763672,27.040000915527344,27.280000686645508,245509.0
+2025-07-10,27.18000030517578,27.239999771118164,26.81999969482422,26.860000610351562,364791.0
+2025-07-13,26.940000534057617,26.959999084472656,26.799999237060547,26.81999969482422,210802.0
+2025-07-14,26.84000015258789,26.84000015258789,26.260000228881836,26.440000534057617,499269.0
+2025-07-15,26.459999084472656,26.459999084472656,26.219999313354492,26.299999237060547,211790.0
+2025-07-16,26.420000076293945,26.440000534057617,26.139999389648438,26.200000762939453,168650.0
+2025-07-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2025-07-20,25.81999969482422,26.040000915527344,25.260000228881836,25.34000015258789,270681.0
+2025-07-21,25.639999389648438,25.920000076293945,25.0,25.799999237060547,392861.0
+2025-07-22,25.799999237060547,25.799999237060547,25.34000015258789,25.399999618530273,219747.0
+2025-07-23,25.65999984741211,25.68000030517578,25.34000015258789,25.6200008392334,142221.0
+2025-07-24,25.799999237060547,25.860000610351562,25.559999465942383,25.700000762939453,241812.0
+2025-07-27,25.700000762939453,25.799999237060547,25.440000534057617,25.600000381469727,148819.0
+2025-07-28,25.719999313354492,25.719999313354492,25.139999389648438,25.200000762939453,460392.0
+2025-07-29,25.200000762939453,25.200000762939453,24.899999618530273,25.059999465942383,325753.0
+2025-07-30,25.079999923706055,25.15999984741211,24.8700008392334,25.15999984741211,138202.0
+2025-07-31,24.899999618530273,25.079999923706055,24.579999923706055,24.809999465942383,242610.0
+2025-08-03,24.600000381469727,24.760000228881836,24.200000762939453,24.440000534057617,239372.0
+2025-08-04,24.399999618530273,24.549999237060547,24.360000610351562,24.540000915527344,274355.0
+2025-08-05,24.540000915527344,24.6200008392334,24.200000762939453,24.360000610351562,313813.0
+2025-08-06,24.579999923706055,24.899999618530273,24.469999313354492,24.84000015258789,358598.0
+2025-08-07,24.700000762939453,24.709999084472656,24.3799991607666,24.399999618530273,476360.0
+2025-08-10,24.399999618530273,24.579999923706055,24.059999465942383,24.1200008392334,450346.0
+2025-08-11,24.1200008392334,24.1200008392334,23.5,23.510000228881836,411031.0
+2025-08-12,23.5,23.809999465942383,23.100000381469727,23.790000915527344,554539.0
+2025-08-13,23.790000915527344,23.889999389648438,23.420000076293945,23.889999389648438,1424213.0
+2025-08-14,23.889999389648438,24.799999237060547,23.709999084472656,24.600000381469727,861612.0
+2025-08-17,24.700000762939453,24.75,24.43000030517578,24.489999771118164,185670.0
+2025-08-18,24.489999771118164,24.6200008392334,23.899999618530273,24.0,781946.0
+2025-08-19,24.0,24.200000762939453,23.75,24.139999389648438,491659.0
+2025-08-20,24.139999389648438,24.420000076293945,24.0,24.010000228881836,329317.0
+2025-08-21,24.040000915527344,24.15999984741211,23.770000457763672,24.100000381469727,461153.0
+2025-08-24,24.309999465942383,24.309999465942383,24.0,24.1200008392334,483380.0
+2025-08-25,24.1200008392334,24.290000915527344,24.049999237060547,24.260000228881836,348307.0
+2025-08-26,24.280000686645508,24.309999465942383,24.059999465942383,24.260000228881836,497633.0
+2025-08-27,24.280000686645508,24.65999984741211,24.209999084472656,24.469999313354492,462337.0
+2025-08-28,24.43000030517578,24.540000915527344,24.100000381469727,24.100000381469727,434955.0
+2025-08-31,24.100000381469727,24.15999984741211,23.610000610351562,23.84000015258789,330864.0
+2025-09-01,23.829999923706055,23.850000381469727,23.350000381469727,23.850000381469727,337432.0
+2025-09-02,23.8799991607666,24.15999984741211,23.549999237060547,24.040000915527344,494298.0
+2025-09-03,24.030000686645508,24.200000762939453,23.899999618530273,24.020000457763672,700087.0
+2025-09-04,24.020000457763672,24.190000534057617,23.809999465942383,24.0,216754.0
diff --git a/data/2060.csv b/data/2060.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b820c09b2526ff34a555cf2f263fb9229b71e723
--- /dev/null
+++ b/data/2060.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,21.212120056152344,21.363636016845703,21.136362075805664,21.363636016845703,1413347.0
+2010-03-07,21.66666603088379,21.818180084228516,21.66666603088379,21.74242401123047,1260273.0
+2010-03-08,21.74242401123047,21.818180084228516,21.59090805053711,21.818180084228516,1151875.0
+2010-03-09,21.818180084228516,21.969696044921875,21.43939208984375,21.51515007019043,1605352.0
+2010-03-10,21.51515007019043,21.66666603088379,21.363636016845703,21.43939208984375,637731.0
+2010-03-11,21.43939208984375,21.66666603088379,21.43939208984375,21.51515007019043,1030084.0
+2010-03-14,21.51515007019043,21.74242401123047,21.51515007019043,21.59090805053711,1192585.0
+2010-03-15,21.66666603088379,21.818180084228516,21.59090805053711,21.59090805053711,990979.0
+2010-03-16,21.59090805053711,21.59090805053711,21.287878036499023,21.51515007019043,1235962.0
+2010-03-17,21.51515007019043,21.51515007019043,21.51515007019043,21.51515007019043,0.0
+2010-03-18,21.66666603088379,22.121212005615234,21.66666603088379,21.818180084228516,1973538.0
+2010-03-21,21.893938064575195,22.045454025268555,21.74242401123047,21.818180084228516,1077428.0
+2010-03-22,21.818180084228516,21.893938064575195,21.66666603088379,21.893938064575195,1031702.0
+2010-03-23,21.818180084228516,22.045454025268555,21.74242401123047,21.893938064575195,1763791.0
+2010-03-24,21.969696044921875,22.954544067382812,21.969696044921875,22.803030014038086,4529626.0
+2010-03-25,22.954544067382812,23.030302047729492,22.5,22.878786087036133,2535454.0
+2010-03-28,22.878786087036133,23.106060028076172,22.651514053344727,22.651514053344727,2901909.0
+2010-03-29,22.651514053344727,22.651514053344727,22.651514053344727,22.651514053344727,0.0
+2010-03-30,22.651514053344727,22.651514053344727,22.651514053344727,22.651514053344727,0.0
+2010-03-31,22.575756072998047,23.106060028076172,22.575756072998047,23.030302047729492,3455437.0
+2010-04-01,22.878786087036133,23.712120056152344,22.878786087036133,23.333332061767578,4588380.0
+2010-04-04,23.333332061767578,23.333332061767578,23.333332061767578,23.333332061767578,0.0
+2010-04-05,23.333332061767578,23.333332061767578,23.333332061767578,23.333332061767578,0.0
+2010-04-06,23.333332061767578,23.863636016845703,23.030302047729492,23.863636016845703,2660813.0
+2010-04-07,23.93939208984375,24.24242401123047,23.712120056152344,23.93939208984375,2589669.0
+2010-04-08,23.787878036499023,24.01515007019043,23.484848022460938,23.787878036499023,2426771.0
+2010-04-11,23.712120056152344,24.69696807861328,23.712120056152344,24.621212005615234,4769706.0
+2010-04-12,24.69696807861328,24.84848403930664,24.545454025268555,24.77272605895996,1959830.0
+2010-04-13,24.69696807861328,25.378786087036133,24.621212005615234,25.151514053344727,2306575.0
+2010-04-14,25.151514053344727,25.606060028076172,25.151514053344727,25.454544067382812,2158722.0
+2010-04-15,25.606060028076172,25.833332061767578,25.303030014038086,25.68181800842285,2433669.0
+2010-04-18,25.606060028076172,25.833332061767578,25.303030014038086,25.7575740814209,1609159.0
+2010-04-19,25.68181800842285,25.68181800842285,25.227272033691406,25.606060028076172,2164983.0
+2010-04-20,25.833332061767578,26.66666603088379,25.833332061767578,26.66666603088379,5244983.0
+2010-04-21,26.51515007019043,26.969696044921875,25.227272033691406,25.454544067382812,6011821.0
+2010-04-22,25.530302047729492,25.909090042114258,25.303030014038086,25.7575740814209,2561232.0
+2010-04-25,25.7575740814209,25.7575740814209,25.7575740814209,25.7575740814209,0.0
+2010-04-26,25.7575740814209,25.7575740814209,25.7575740814209,25.7575740814209,0.0
+2010-04-27,26.43939208984375,26.74242401123047,26.136362075805664,26.59090805053711,2867624.0
+2010-04-28,23.863636016845703,24.01515007019043,23.333332061767578,23.636362075805664,2919306.0
+2010-04-29,23.18181800842285,23.484848022460938,22.954544067382812,23.409090042114258,1998002.0
+2010-05-02,23.409090042114258,23.409090042114258,23.409090042114258,23.409090042114258,0.0
+2010-05-03,23.636362075805664,23.712120056152344,23.333332061767578,23.560606002807617,1487531.0
+2010-05-04,23.560606002807617,23.560606002807617,23.333332061767578,23.333332061767578,785724.0
+2010-05-05,23.484848022460938,23.787878036499023,23.2575740814209,23.484848022460938,2916961.0
+2010-05-06,23.2575740814209,23.484848022460938,23.18181800842285,23.409090042114258,1645849.0
+2010-05-09,23.409090042114258,23.409090042114258,23.409090042114258,23.409090042114258,0.0
+2010-05-10,21.66666603088379,22.42424201965332,21.66666603088379,22.34848403930664,2237660.0
+2010-05-11,22.878786087036133,22.954544067382812,22.5,22.727272033691406,2917440.0
+2010-05-12,22.42424201965332,22.575756072998047,22.19696807861328,22.42424201965332,1565580.0
+2010-05-13,22.5,22.651514053344727,21.969696044921875,22.19696807861328,1122657.0
+2010-05-16,21.59090805053711,21.59090805053711,20.984848022460938,21.51515007019043,1783327.0
+2010-05-17,21.51515007019043,21.51515007019043,20.833332061767578,21.43939208984375,1779452.0
+2010-05-18,21.212120056152344,21.51515007019043,20.984848022460938,21.363636016845703,1576347.0
+2010-05-19,21.51515007019043,21.66666603088379,21.43939208984375,21.66666603088379,1136543.0
+2010-05-20,21.212120056152344,21.212120056152344,20.454544067382812,20.606060028076172,1389676.0
+2010-05-23,20.0,20.303030014038086,19.621212005615234,20.075756072998047,2864846.0
+2010-05-24,20.075756072998047,20.151514053344727,19.469696044921875,19.545454025268555,1381402.0
+2010-05-25,19.69696807861328,19.69696807861328,18.18181800842285,18.787878036499023,3617758.0
+2010-05-26,18.787878036499023,18.787878036499023,18.787878036499023,18.787878036499023,0.0
+2010-05-27,17.462120056152344,18.18181800842285,17.0075740814209,17.878786087036133,5338019.0
+2010-05-30,17.878786087036133,17.878786087036133,17.878786087036133,17.878786087036133,0.0
+2010-05-31,17.878786087036133,17.878786087036133,17.878786087036133,17.878786087036133,0.0
+2010-06-01,18.030302047729492,18.333332061767578,17.954544067382812,18.18181800842285,2322949.0
+2010-06-02,17.954544067382812,17.954544067382812,17.34848403930664,17.386362075805664,1465368.0
+2010-06-03,17.34848403930664,17.537878036499023,17.310606002807617,17.42424201965332,1632867.0
+2010-06-06,16.93181800842285,17.5,16.59090805053711,17.5,2497539.0
+2010-06-07,17.462120056152344,17.575756072998047,17.310606002807617,17.462120056152344,1938253.0
+2010-06-08,17.27272605895996,18.295454025268555,17.234848022460938,18.2575740814209,3348042.0
+2010-06-09,18.18181800842285,18.2575740814209,17.68939208984375,18.219696044921875,2156160.0
+2010-06-10,18.333332061767578,18.93939208984375,18.2575740814209,18.825756072998047,2731993.0
+2010-06-13,19.393938064575195,19.69696807861328,19.24242401123047,19.318180084228516,1689754.0
+2010-06-14,19.01515007019043,20.075756072998047,18.863636016845703,19.69696807861328,3462041.0
+2010-06-15,19.92424201965332,20.227272033691406,19.469696044921875,19.469696044921875,2907362.0
+2010-06-16,19.469696044921875,19.621212005615234,19.16666603088379,19.318180084228516,2076621.0
+2010-06-17,19.621212005615234,19.69696807861328,19.01515007019043,19.16666603088379,2101084.0
+2010-06-20,19.318180084228516,19.69696807861328,19.24242401123047,19.469696044921875,2239918.0
+2010-06-21,19.469696044921875,19.92424201965332,19.393938064575195,19.84848403930664,1899803.0
+2010-06-22,20.075756072998047,20.530302047729492,19.84848403930664,20.454544067382812,3668916.0
+2010-06-23,20.227272033691406,20.454544067382812,19.84848403930664,20.151514053344727,2036749.0
+2010-06-24,20.0,20.075756072998047,19.77272605895996,20.0,1300918.0
+2010-06-27,20.0,20.0,20.0,20.0,0.0
+2010-06-28,20.0,20.0,20.0,20.0,0.0
+2010-06-29,20.0,20.0,20.0,20.0,0.0
+2010-06-30,18.93939208984375,19.01515007019043,18.068180084228516,18.106060028076172,2548002.0
+2010-07-01,17.99242401123047,18.2575740814209,17.727272033691406,17.954544067382812,2003598.0
+2010-07-04,17.651514053344727,17.954544067382812,17.19696807861328,17.651514053344727,1623770.0
+2010-07-05,17.76515007019043,17.99242401123047,17.34848403930664,17.5,2561522.0
+2010-07-06,17.537878036499023,17.68939208984375,17.5,17.5,2549825.0
+2010-07-07,17.727272033691406,17.954544067382812,17.613636016845703,17.91666603088379,1472848.0
+2010-07-08,17.727272033691406,17.76515007019043,17.575756072998047,17.613636016845703,1226847.0
+2010-07-11,18.18181800842285,18.44696807861328,18.106060028076172,18.219696044921875,1929246.0
+2010-07-12,18.371212005615234,19.393938064575195,18.371212005615234,19.318180084228516,4385183.0
+2010-07-13,19.09090805053711,19.77272605895996,18.93939208984375,19.545454025268555,1815906.0
+2010-07-14,19.545454025268555,19.545454025268555,19.545454025268555,19.545454025268555,0.0
+2010-07-15,19.84848403930664,19.84848403930664,18.75,19.09090805053711,3478363.0
+2010-07-18,19.545454025268555,20.227272033691406,19.469696044921875,19.84848403930664,4798794.0
+2010-07-19,19.92424201965332,19.92424201965332,19.545454025268555,19.621212005615234,1143498.0
+2010-07-20,19.393938064575195,19.621212005615234,19.16666603088379,19.621212005615234,1796253.0
+2010-07-21,19.621212005615234,19.69696807861328,19.09090805053711,19.24242401123047,1243090.0
+2010-07-22,19.318180084228516,19.318180084228516,18.67424201965332,19.09090805053711,1986891.0
+2010-07-25,19.545454025268555,19.92424201965332,19.469696044921875,19.92424201965332,3082260.0
+2010-07-26,19.84848403930664,19.84848403930664,19.621212005615234,19.77272605895996,641351.0
+2010-07-27,19.621212005615234,20.530302047729492,19.545454025268555,20.227272033691406,2690042.0
+2010-07-28,20.303030014038086,21.59090805053711,20.303030014038086,21.59090805053711,4065662.0
+2010-07-29,21.51515007019043,21.74242401123047,21.212120056152344,21.212120056152344,2387777.0
+2010-08-01,21.287878036499023,21.51515007019043,20.909090042114258,21.51515007019043,1811059.0
+2010-08-02,21.43939208984375,22.34848403930664,21.363636016845703,21.59090805053711,3593569.0
+2010-08-03,21.818180084228516,22.27272605895996,21.74242401123047,21.893938064575195,1801290.0
+2010-08-04,22.121212005615234,22.34848403930664,21.51515007019043,21.59090805053711,2163018.0
+2010-08-05,21.43939208984375,21.74242401123047,21.212120056152344,21.287878036499023,1316465.0
+2010-08-08,21.287878036499023,21.66666603088379,21.287878036499023,21.59090805053711,657367.0
+2010-08-09,21.59090805053711,22.27272605895996,21.59090805053711,21.893938064575195,2134747.0
+2010-08-10,21.818180084228516,21.969696044921875,21.66666603088379,21.74242401123047,939187.0
+2010-08-11,21.818180084228516,21.818180084228516,21.43939208984375,21.43939208984375,575358.0
+2010-08-12,21.363636016845703,21.363636016845703,20.833332061767578,21.060606002807617,815068.0
+2010-08-15,20.7575740814209,20.7575740814209,20.151514053344727,20.606060028076172,37495076.0
+2010-08-16,20.606060028076172,20.833332061767578,20.530302047729492,20.606060028076172,2201317.0
+2010-08-17,20.606060028076172,20.833332061767578,20.303030014038086,20.378786087036133,2129181.0
+2010-08-18,20.378786087036133,20.454544067382812,20.075756072998047,20.378786087036133,1703258.0
+2010-08-19,20.454544067382812,20.530302047729492,20.075756072998047,20.075756072998047,1112103.0
+2010-08-22,19.92424201965332,20.0,19.69696807861328,19.92424201965332,950598.0
+2010-08-23,20.0,20.0,19.84848403930664,20.0,1204665.0
+2010-08-24,20.075756072998047,20.075756072998047,19.92424201965332,20.0,934343.0
+2010-08-25,19.92424201965332,20.0,19.318180084228516,19.545454025268555,1432157.0
+2010-08-26,19.318180084228516,19.469696044921875,19.318180084228516,19.318180084228516,1280363.0
+2010-08-29,19.545454025268555,19.77272605895996,19.545454025268555,19.545454025268555,1963563.0
+2010-08-30,19.621212005615234,19.77272605895996,19.545454025268555,19.77272605895996,790542.0
+2010-08-31,19.77272605895996,19.77272605895996,19.545454025268555,19.621212005615234,979021.0
+2010-09-01,19.469696044921875,19.621212005615234,19.24242401123047,19.621212005615234,756513.0
+2010-09-02,19.621212005615234,20.075756072998047,19.545454025268555,20.075756072998047,1076231.0
+2010-09-05,20.530302047729492,20.909090042114258,20.378786087036133,20.833332061767578,2456908.0
+2010-09-06,20.833332061767578,20.909090042114258,20.68181800842285,20.833332061767578,932158.0
+2010-09-07,20.833332061767578,21.060606002807617,20.7575740814209,20.984848022460938,1735307.0
+2010-09-09,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0
+2010-09-12,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0
+2010-09-14,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0
+2010-09-15,21.136362075805664,21.818180084228516,21.136362075805664,21.51515007019043,2605064.0
+2010-09-16,21.66666603088379,21.66666603088379,21.363636016845703,21.51515007019043,1400649.0
+2010-09-19,21.51515007019043,21.818180084228516,21.43939208984375,21.74242401123047,758283.0
+2010-09-20,21.66666603088379,22.19696807861328,21.66666603088379,21.74242401123047,1995606.0
+2010-09-21,21.818180084228516,22.954544067382812,21.74242401123047,22.878786087036133,5475041.0
+2010-09-22,22.954544067382812,23.18181800842285,22.42424201965332,22.803030014038086,2371585.0
+2010-09-26,23.030302047729492,23.560606002807617,23.030302047729492,23.2575740814209,2750973.0
+2010-09-27,23.409090042114258,23.636362075805664,23.030302047729492,23.333332061767578,2036679.0
+2010-09-28,23.409090042114258,23.484848022460938,23.18181800842285,23.2575740814209,1223889.0
+2010-09-29,23.2575740814209,23.2575740814209,23.2575740814209,23.2575740814209,0.0
+2010-09-30,23.106060028076172,23.18181800842285,22.727272033691406,22.954544067382812,1754045.0
+2010-10-03,23.106060028076172,23.333332061767578,22.878786087036133,23.030302047729492,1236411.0
+2010-10-04,22.954544067382812,23.106060028076172,22.803030014038086,23.030302047729492,648815.0
+2010-10-05,23.030302047729492,23.333332061767578,22.878786087036133,23.18181800842285,900774.0
+2010-10-06,23.18181800842285,23.787878036499023,23.18181800842285,23.636362075805664,2185632.0
+2010-10-07,23.787878036499023,24.545454025268555,23.787878036499023,24.545454025268555,4116466.0
+2010-10-10,24.545454025268555,24.77272605895996,24.24242401123047,24.393938064575195,931265.0
+2010-10-11,24.545454025268555,25.227272033691406,24.545454025268555,25.0,2972682.0
+2010-10-12,25.0,25.227272033691406,24.393938064575195,24.469696044921875,2352481.0
+2010-10-13,24.469696044921875,24.469696044921875,24.16666603088379,24.393938064575195,1653384.0
+2010-10-14,24.16666603088379,24.16666603088379,23.636362075805664,24.01515007019043,1865975.0
+2010-10-17,23.484848022460938,23.560606002807617,22.575756072998047,23.030302047729492,3495844.0
+2010-10-18,23.106060028076172,24.24242401123047,23.030302047729492,24.24242401123047,2582474.0
+2010-10-19,24.01515007019043,24.393938064575195,23.484848022460938,23.93939208984375,4953449.0
+2010-10-20,24.16666603088379,24.393938064575195,23.863636016845703,24.09090805053711,2721543.0
+2010-10-21,23.636362075805664,23.93939208984375,23.333332061767578,23.484848022460938,2723622.0
+2010-10-24,23.636362075805664,23.863636016845703,23.409090042114258,23.863636016845703,2627669.0
+2010-10-25,23.863636016845703,24.01515007019043,23.636362075805664,23.712120056152344,2122966.0
+2010-10-26,23.787878036499023,23.863636016845703,23.409090042114258,23.560606002807617,2110586.0
+2010-10-27,23.484848022460938,23.712120056152344,23.333332061767578,23.636362075805664,1116710.0
+2010-10-28,23.636362075805664,23.712120056152344,23.333332061767578,23.409090042114258,1417122.0
+2010-10-31,23.409090042114258,23.560606002807617,23.106060028076172,23.560606002807617,2020728.0
+2010-11-01,23.712120056152344,23.93939208984375,23.484848022460938,23.636362075805664,2789724.0
+2010-11-02,24.469696044921875,24.77272605895996,24.24242401123047,24.393938064575195,2626554.0
+2010-11-03,24.469696044921875,24.545454025268555,24.01515007019043,24.09090805053711,3035425.0
+2010-11-04,24.09090805053711,24.09090805053711,24.09090805053711,24.09090805053711,0.0
+2010-11-07,24.84848403930664,24.84848403930664,24.545454025268555,24.621212005615234,2396906.0
+2010-11-08,24.621212005615234,24.77272605895996,24.318180084228516,24.469696044921875,2120046.0
+2010-11-09,24.393938064575195,24.621212005615234,24.24242401123047,24.469696044921875,1532014.0
+2010-11-10,24.469696044921875,24.69696807861328,24.318180084228516,24.545454025268555,1889127.0
+2010-11-11,,,,,
+2010-11-14,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0
+2010-11-18,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0
+2010-11-21,24.16666603088379,24.318180084228516,23.863636016845703,23.93939208984375,1293254.0
+2010-11-22,24.01515007019043,24.393938064575195,24.01515007019043,24.01515007019043,1962729.0
+2010-11-23,23.787878036499023,23.863636016845703,23.409090042114258,23.560606002807617,1792816.0
+2010-11-24,23.484848022460938,23.636362075805664,23.2575740814209,23.409090042114258,1629943.0
+2010-11-25,,,,,
+2010-11-28,23.030302047729492,23.787878036499023,23.030302047729492,23.409090042114258,3746772.0
+2010-11-29,23.636362075805664,23.787878036499023,23.484848022460938,23.636362075805664,2136517.0
+2010-11-30,23.484848022460938,23.560606002807617,23.409090042114258,23.560606002807617,692083.0
+2010-12-01,23.560606002807617,24.09090805053711,23.560606002807617,24.09090805053711,2735820.0
+2010-12-02,,,,,
+2010-12-05,25.68181800842285,26.060606002807617,25.606060028076172,25.984848022460938,6356912.0
+2010-12-06,26.060606002807617,26.136362075805664,25.68181800842285,25.68181800842285,2035598.0
+2010-12-07,,,,,
+2010-12-08,26.51515007019043,26.51515007019043,26.212120056152344,26.363636016845703,1783425.0
+2010-12-09,26.363636016845703,26.363636016845703,26.363636016845703,26.363636016845703,0.0
+2010-12-12,26.287878036499023,26.66666603088379,26.060606002807617,26.51515007019043,1309462.0
+2010-12-13,26.51515007019043,26.66666603088379,26.136362075805664,26.43939208984375,1148710.0
+2010-12-14,26.51515007019043,26.51515007019043,26.212120056152344,26.363636016845703,1033760.0
+2010-12-15,26.287878036499023,26.363636016845703,26.060606002807617,26.212120056152344,1167460.0
+2010-12-16,,,,,
+2010-12-19,26.818180084228516,27.27272605895996,26.66666603088379,27.27272605895996,1697182.0
+2010-12-20,27.27272605895996,27.803030014038086,27.121212005615234,27.42424201965332,1646973.0
+2010-12-21,27.575756072998047,27.575756072998047,27.27272605895996,27.34848403930664,1126266.0
+2010-12-22,27.42424201965332,27.42424201965332,27.121212005615234,27.121212005615234,1281235.0
+2010-12-23,27.121212005615234,27.121212005615234,27.121212005615234,27.121212005615234,0.0
+2010-12-26,27.27272605895996,27.27272605895996,27.045454025268555,27.27272605895996,965547.0
+2010-12-27,27.27272605895996,27.27272605895996,26.59090805053711,26.74242401123047,1617920.0
+2010-12-28,26.818180084228516,26.969696044921875,26.66666603088379,26.818180084228516,690235.0
+2010-12-29,26.818180084228516,27.19696807861328,26.59090805053711,26.893938064575195,1456059.0
+2010-12-30,,,,,
+2011-01-02,26.74242401123047,26.893938064575195,26.66666603088379,26.66666603088379,822514.0
+2011-01-03,26.818180084228516,27.34848403930664,26.818180084228516,27.27272605895996,2067411.0
+2011-01-04,27.27272605895996,27.727272033691406,27.27272605895996,27.651514053344727,3047957.0
+2011-01-05,27.5,27.651514053344727,27.27272605895996,27.651514053344727,1597211.0
+2011-01-06,27.651514053344727,27.651514053344727,27.651514053344727,27.651514053344727,0.0
+2011-01-09,27.727272033691406,27.954544067382812,27.42424201965332,27.575756072998047,1995610.0
+2011-01-10,27.575756072998047,27.575756072998047,26.969696044921875,27.045454025268555,2902319.0
+2011-01-11,27.19696807861328,27.575756072998047,26.969696044921875,27.575756072998047,1610790.0
+2011-01-12,27.5,27.803030014038086,27.19696807861328,27.34848403930664,3842959.0
+2011-01-13,,,,,
+2011-01-16,26.969696044921875,27.121212005615234,26.363636016845703,26.51515007019043,4685087.0
+2011-01-17,26.51515007019043,26.66666603088379,25.984848022460938,26.51515007019043,3403447.0
+2011-01-18,26.43939208984375,26.43939208984375,25.68181800842285,25.833332061767578,3681289.0
+2011-01-19,25.227272033691406,25.378786087036133,24.84848403930664,25.378786087036133,4207431.0
+2011-01-20,,,,,
+2011-01-23,24.92424201965332,25.303030014038086,24.84848403930664,25.075756072998047,4125302.0
+2011-01-24,25.075756072998047,25.378786087036133,25.0,25.075756072998047,4600164.0
+2011-01-25,25.303030014038086,25.984848022460938,25.303030014038086,25.833332061767578,5006202.0
+2011-01-26,25.530302047729492,25.7575740814209,25.378786087036133,25.68181800842285,2380348.0
+2011-01-27,,,,,
+2011-01-30,23.2575740814209,24.16666603088379,23.18181800842285,23.863636016845703,4854115.0
+2011-01-31,24.01515007019043,24.09090805053711,22.727272033691406,23.030302047729492,5236747.0
+2011-02-01,23.18181800842285,23.863636016845703,23.18181800842285,23.712120056152344,3890516.0
+2011-02-02,24.16666603088379,24.69696807861328,24.16666603088379,24.545454025268555,4715269.0
+2011-02-03,,,,,
+2011-02-06,25.075756072998047,25.303030014038086,25.075756072998047,25.151514053344727,1191024.0
+2011-02-07,25.303030014038086,25.454544067382812,25.151514053344727,25.454544067382812,1045846.0
+2011-02-08,25.454544067382812,25.530302047729492,25.151514053344727,25.378786087036133,1279119.0
+2011-02-09,25.378786087036133,25.68181800842285,25.378786087036133,25.530302047729492,1755519.0
+2011-02-10,,,,,
+2011-02-13,25.606060028076172,25.833332061767578,25.606060028076172,25.68181800842285,1612085.0
+2011-02-14,25.7575740814209,25.833332061767578,25.530302047729492,25.7575740814209,1346440.0
+2011-02-15,25.833332061767578,25.909090042114258,25.68181800842285,25.7575740814209,1166304.0
+2011-02-16,25.530302047729492,25.530302047729492,24.69696807861328,25.151514053344727,4143843.0
+2011-02-17,25.151514053344727,25.151514053344727,25.151514053344727,25.151514053344727,0.0
+2011-02-20,24.69696807861328,25.075756072998047,24.545454025268555,24.621212005615234,1961154.0
+2011-02-21,24.69696807861328,24.84848403930664,24.318180084228516,24.621212005615234,2402483.0
+2011-02-22,24.469696044921875,24.92424201965332,24.393938064575195,24.84848403930664,2276778.0
+2011-02-23,25.0,25.303030014038086,24.545454025268555,24.69696807861328,1830451.0
+2011-02-24,24.69696807861328,24.69696807861328,24.69696807861328,24.69696807861328,0.0
+2011-02-27,24.84848403930664,24.84848403930664,23.409090042114258,23.560606002807617,5048718.0
+2011-02-28,23.333332061767578,23.93939208984375,23.106060028076172,23.787878036499023,3540902.0
+2011-03-01,24.09090805053711,24.16666603088379,21.43939208984375,21.969696044921875,4796194.0
+2011-03-02,21.51515007019043,22.651514053344727,21.363636016845703,22.045454025268555,4480147.0
+2011-03-03,22.045454025268555,22.045454025268555,22.045454025268555,22.045454025268555,0.0
+2011-03-06,24.24242401123047,24.77272605895996,22.727272033691406,24.621212005615234,3835593.0
+2011-03-07,24.469696044921875,25.7575740814209,24.24242401123047,25.68181800842285,2489217.0
+2011-03-08,25.530302047729492,26.212120056152344,25.530302047729492,25.68181800842285,2199516.0
+2011-03-09,25.833332061767578,26.060606002807617,25.530302047729492,25.68181800842285,2865896.0
+2011-03-10,,,,,
+2011-03-13,26.287878036499023,26.59090805053711,25.909090042114258,26.136362075805664,3184172.0
+2011-03-14,25.833332061767578,26.287878036499023,25.606060028076172,26.060606002807617,1348072.0
+2011-03-15,25.530302047729492,25.984848022460938,24.84848403930664,25.833332061767578,2550189.0
+2011-03-16,25.7575740814209,26.136362075805664,25.68181800842285,25.7575740814209,2993998.0
+2011-03-17,,,,,
+2011-03-20,27.27272605895996,27.27272605895996,26.66666603088379,26.893938064575195,2889035.0
+2011-03-21,,,,,
+2011-03-22,27.27272605895996,27.42424201965332,27.045454025268555,27.045454025268555,849636.0
+2011-03-23,27.045454025268555,27.19696807861328,26.893938064575195,27.121212005615234,512602.0
+2011-03-24,27.121212005615234,27.121212005615234,27.121212005615234,27.121212005615234,0.0
+2011-03-27,27.803030014038086,27.803030014038086,27.27272605895996,27.575756072998047,1278512.0
+2011-03-28,27.42424201965332,27.651514053344727,27.27272605895996,27.5,1623640.0
+2011-03-29,27.5,27.803030014038086,27.42424201965332,27.803030014038086,1345485.0
+2011-03-30,27.803030014038086,28.106060028076172,27.575756072998047,28.030302047729492,1587963.0
+2011-03-31,,,,,
+2011-04-03,28.787878036499023,28.787878036499023,28.484848022460938,28.712120056152344,1178287.0
+2011-04-04,28.560606002807617,28.863636016845703,28.409090042114258,28.560606002807617,2018656.0
+2011-04-05,28.083332061767578,28.41666603088379,27.833332061767578,28.0,2293015.0
+2011-04-06,28.0,28.333332061767578,27.91666603088379,28.25,1527007.0
+2011-04-07,,,,,
+2011-04-10,28.25,28.25,28.25,28.25,0.0
+2011-04-11,29.0,29.5,29.0,29.16666603088379,2179402.0
+2011-04-12,29.083332061767578,29.16666603088379,28.833332061767578,29.0,840046.0
+2011-04-13,29.0,29.41666603088379,28.91666603088379,29.41666603088379,2162215.0
+2011-04-14,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0
+2011-04-17,29.583332061767578,30.0,29.0,29.833332061767578,4762608.0
+2011-04-18,30.333332061767578,30.75,30.083332061767578,30.333332061767578,7505755.0
+2011-04-19,30.66666603088379,30.75,29.91666603088379,30.0,4583174.0
+2011-04-20,30.0,30.91666603088379,29.91666603088379,30.75,3090038.0
+2011-04-21,,,,,
+2011-04-24,31.66666603088379,32.5,31.5,31.833332061767578,2088811.0
+2011-04-25,32.0,32.25,31.583332061767578,31.91666603088379,2322220.0
+2011-04-26,31.91666603088379,32.0,31.66666603088379,31.833332061767578,969028.0
+2011-04-27,31.91666603088379,32.25,31.833332061767578,32.08333206176758,1490356.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,32.08333206176758,32.166664123535156,31.91666603088379,32.08333206176758,983398.0
+2011-05-03,32.0,32.166664123535156,31.91666603088379,32.166664123535156,1299003.0
+2011-05-04,32.0,32.166664123535156,31.91666603088379,32.166664123535156,825753.0
+2011-05-05,32.166664123535156,32.166664123535156,32.166664123535156,32.166664123535156,0.0
+2011-05-08,31.0,31.333332061767578,30.75,31.333332061767578,1585143.0
+2011-05-09,31.41666603088379,31.583332061767578,31.333332061767578,31.41666603088379,3984056.0
+2011-05-10,31.583332061767578,32.166664123535156,31.583332061767578,31.91666603088379,1727983.0
+2011-05-11,32.0,32.416664123535156,31.91666603088379,32.33333206176758,1493313.0
+2011-05-12,,,,,
+2011-05-15,32.08333206176758,32.5,31.91666603088379,32.166664123535156,1676502.0
+2011-05-16,32.166664123535156,32.166664123535156,31.333332061767578,31.41666603088379,1414606.0
+2011-05-17,31.583332061767578,31.91666603088379,31.16666603088379,31.75,4673631.0
+2011-05-18,31.833332061767578,32.33333206176758,31.75,32.33333206176758,1483708.0
+2011-05-19,,,,,
+2011-05-22,34.08333206176758,35.08333206176758,34.08333206176758,34.25,2576916.0
+2011-05-23,33.916664123535156,33.916664123535156,33.25,33.416664123535156,1904359.0
+2011-05-24,33.58333206176758,34.58333206176758,33.58333206176758,34.25,2174461.0
+2011-05-25,34.416664123535156,34.75,33.916664123535156,34.75,1052780.0
+2011-05-26,,,,,
+2011-05-29,35.416664123535156,35.83333206176758,35.0,35.58333206176758,1423630.0
+2011-05-30,35.75,35.916664123535156,35.166664123535156,35.666664123535156,942670.0
+2011-05-31,35.75,35.83333206176758,35.5,35.75,920694.0
+2011-06-01,36.0,37.166664123535156,35.75,36.5,5541254.0
+2011-06-02,,,,,
+2011-06-05,36.0,36.0,35.25,35.666664123535156,1174527.0
+2011-06-06,35.5,35.83333206176758,35.25,35.5,2286502.0
+2011-06-07,35.5,35.58333206176758,34.75,35.0,2382289.0
+2011-06-08,34.83333206176758,34.916664123535156,34.5,34.75,843219.0
+2011-06-09,,,,,
+2011-06-12,34.58333206176758,35.166664123535156,34.416664123535156,35.0,1340720.0
+2011-06-13,34.916664123535156,35.166664123535156,34.83333206176758,35.0,981414.0
+2011-06-14,35.0,35.166664123535156,34.58333206176758,34.75,972228.0
+2011-06-15,34.83333206176758,34.916664123535156,34.416664123535156,34.83333206176758,701974.0
+2011-06-16,,,,,
+2011-06-19,34.75,34.75,33.916664123535156,34.0,656138.0
+2011-06-20,34.0,34.166664123535156,33.08333206176758,33.166664123535156,2309253.0
+2011-06-21,33.5,33.916664123535156,33.33333206176758,33.58333206176758,1102189.0
+2011-06-22,34.0,34.25,33.75,34.0,1152247.0
+2011-06-23,,,,,
+2011-06-26,34.166664123535156,34.25,33.83333206176758,34.0,923673.0
+2011-06-27,34.08333206176758,34.666664123535156,34.0,34.416664123535156,980761.0
+2011-06-28,34.666664123535156,36.25,34.666664123535156,35.83333206176758,3956167.0
+2011-06-29,36.0,36.5,36.0,36.25,1860949.0
+2011-06-30,,,,,
+2011-07-03,37.416664123535156,37.5,37.0,37.416664123535156,1748971.0
+2011-07-04,37.25,37.416664123535156,37.08333206176758,37.25,664597.0
+2011-07-05,37.08333206176758,37.33333206176758,37.08333206176758,37.166664123535156,368398.0
+2011-07-06,37.166664123535156,37.5,36.666664123535156,36.83333206176758,1251963.0
+2011-07-07,,,,,
+2011-07-10,36.75,36.916664123535156,35.75,36.166664123535156,1470235.0
+2011-07-11,36.666664123535156,36.916664123535156,35.75,35.75,1779968.0
+2011-07-12,35.33333206176758,35.33333206176758,34.416664123535156,34.58333206176758,2570476.0
+2011-07-13,34.75,35.0,34.416664123535156,34.83333206176758,1925815.0
+2011-07-14,,,,,
+2011-07-17,34.58333206176758,34.58333206176758,33.166664123535156,33.58333206176758,3791307.0
+2011-07-18,33.416664123535156,34.83333206176758,33.166664123535156,34.58333206176758,2352234.0
+2011-07-19,34.416664123535156,34.666664123535156,34.166664123535156,34.5,572264.0
+2011-07-20,34.83333206176758,35.25,34.58333206176758,34.75,1680345.0
+2011-07-21,34.75,34.75,34.75,34.75,0.0
+2011-07-24,35.416664123535156,36.75,35.33333206176758,36.25,1618294.0
+2011-07-25,36.25,36.416664123535156,35.666664123535156,35.75,1181656.0
+2011-07-26,35.58333206176758,36.08333206176758,35.58333206176758,35.75,480362.0
+2011-07-27,35.666664123535156,35.916664123535156,35.5,35.58333206176758,663327.0
+2011-07-28,,,,,
+2011-07-31,35.166664123535156,36.33333206176758,35.166664123535156,35.75,1073206.0
+2011-08-01,36.0,36.33333206176758,35.916664123535156,36.25,1085439.0
+2011-08-02,35.83333206176758,35.916664123535156,35.666664123535156,35.83333206176758,728557.0
+2011-08-03,35.25,35.5,35.0,35.33333206176758,1552333.0
+2011-08-04,,,,,
+2011-08-07,32.75,33.416664123535156,32.5,32.916664123535156,1995692.0
+2011-08-08,33.08333206176758,33.25,31.91666603088379,32.5,2322747.0
+2011-08-09,31.16666603088379,32.416664123535156,30.833332061767578,32.33333206176758,2744970.0
+2011-08-10,33.33333206176758,33.666664123535156,32.08333206176758,32.166664123535156,4256798.0
+2011-08-11,,,,,
+2011-08-14,33.08333206176758,33.08333206176758,32.33333206176758,32.33333206176758,3622186.0
+2011-08-15,32.5,32.666664123535156,32.25,32.416664123535156,1023877.0
+2011-08-16,32.416664123535156,32.5,31.5,31.66666603088379,4279948.0
+2011-08-17,31.583332061767578,32.08333206176758,31.41666603088379,31.833332061767578,1008132.0
+2011-08-18,,,,,
+2011-08-21,30.0,30.083332061767578,29.41666603088379,29.5,2718937.0
+2011-08-22,29.833332061767578,29.91666603088379,29.16666603088379,29.833332061767578,2373326.0
+2011-08-23,29.75,30.0,29.25,29.25,1746526.0
+2011-08-24,29.5,29.5,29.25,29.41666603088379,1978472.0
+2011-08-25,,,,,
+2011-08-28,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0
+2011-09-01,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0
+2011-09-04,31.16666603088379,32.5,31.0,32.08333206176758,1761027.0
+2011-09-05,31.91666603088379,31.91666603088379,31.25,31.333332061767578,1419517.0
+2011-09-06,31.25,32.0,30.91666603088379,31.0,1974457.0
+2011-09-07,31.583332061767578,31.833332061767578,31.333332061767578,31.66666603088379,1187266.0
+2011-09-08,,,,,
+2011-09-11,32.08333206176758,32.5,31.91666603088379,32.33333206176758,759021.0
+2011-09-12,32.0,32.75,31.833332061767578,32.33333206176758,1652739.0
+2011-09-13,32.83333206176758,33.08333206176758,32.0,32.33333206176758,4464757.0
+2011-09-14,32.25,32.666664123535156,32.08333206176758,32.5,1206248.0
+2011-09-15,,,,,
+2011-09-18,33.75,33.916664123535156,33.33333206176758,33.58333206176758,1501692.0
+2011-09-19,33.25,33.33333206176758,33.0,33.166664123535156,1209362.0
+2011-09-20,33.25,33.666664123535156,33.08333206176758,33.5,905737.0
+2011-09-21,33.58333206176758,33.83333206176758,33.166664123535156,33.83333206176758,833558.0
+2011-09-22,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2011-09-25,32.916664123535156,33.08333206176758,32.666664123535156,33.08333206176758,1903410.0
+2011-09-26,33.25,33.33333206176758,32.75,32.916664123535156,1926019.0
+2011-09-27,33.166664123535156,33.416664123535156,33.08333206176758,33.25,1408848.0
+2011-09-28,33.33333206176758,33.33333206176758,32.83333206176758,32.83333206176758,827079.0
+2011-09-29,32.83333206176758,32.83333206176758,32.83333206176758,32.83333206176758,0.0
+2011-10-02,33.0,33.25,32.5,32.916664123535156,1096125.0
+2011-10-03,32.5,32.58333206176758,31.91666603088379,31.91666603088379,2033419.0
+2011-10-04,31.66666603088379,31.66666603088379,30.66666603088379,31.0,2326658.0
+2011-10-05,31.5,31.583332061767578,31.25,31.333332061767578,1608325.0
+2011-10-06,,,,,
+2011-10-09,32.33333206176758,32.83333206176758,32.08333206176758,32.33333206176758,1736581.0
+2011-10-10,32.5,32.666664123535156,32.416664123535156,32.5,1566121.0
+2011-10-11,32.58333206176758,32.666664123535156,32.166664123535156,32.5,1983868.0
+2011-10-12,32.416664123535156,32.83333206176758,32.0,32.83333206176758,2319526.0
+2011-10-13,,,,,
+2011-10-16,34.25,34.25,33.916664123535156,34.166664123535156,938668.0
+2011-10-17,34.166664123535156,34.416664123535156,34.08333206176758,34.166664123535156,1548165.0
+2011-10-18,34.08333206176758,34.33333206176758,33.5,34.25,3332780.0
+2011-10-19,34.0,34.08333206176758,32.916664123535156,33.0,4302494.0
+2011-10-20,,,,,
+2011-10-23,33.166664123535156,33.416664123535156,33.0,33.25,1207851.0
+2011-10-24,33.5,33.58333206176758,33.0,33.0,972304.0
+2011-10-25,33.0,33.33333206176758,32.916664123535156,33.166664123535156,1066717.0
+2011-10-26,33.166664123535156,33.25,32.666664123535156,33.0,883276.0
+2011-10-27,,,,,
+2011-10-30,33.58333206176758,33.58333206176758,33.25,33.58333206176758,897820.0
+2011-10-31,33.416664123535156,33.416664123535156,33.166664123535156,33.33333206176758,756721.0
+2011-11-01,33.08333206176758,33.08333206176758,32.666664123535156,32.83333206176758,750469.0
+2011-11-02,32.75,33.166664123535156,32.75,32.916664123535156,579219.0
+2011-11-03,,,,,
+2011-11-06,32.916664123535156,32.916664123535156,32.916664123535156,32.916664123535156,0.0
+2011-11-10,32.916664123535156,32.916664123535156,32.916664123535156,32.916664123535156,0.0
+2011-11-13,33.166664123535156,33.25,33.0,33.25,629634.0
+2011-11-14,33.08333206176758,33.5,33.08333206176758,33.33333206176758,769982.0
+2011-11-15,33.25,33.25,33.08333206176758,33.166664123535156,264595.0
+2011-11-16,33.166664123535156,33.166664123535156,33.0,33.08333206176758,247237.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,32.5,32.5,31.833332061767578,31.833332061767578,766642.0
+2011-11-22,31.75,31.833332061767578,30.833332061767578,30.833332061767578,1333758.0
+2011-11-23,30.833332061767578,30.833332061767578,30.833332061767578,30.833332061767578,0.0
+2011-11-24,30.833332061767578,30.833332061767578,30.833332061767578,30.833332061767578,0.0
+2011-11-27,30.5,30.833332061767578,30.5,30.833332061767578,1594768.0
+2011-11-28,31.0,31.91666603088379,31.0,31.66666603088379,1694956.0
+2011-11-29,31.833332061767578,31.833332061767578,31.41666603088379,31.41666603088379,665202.0
+2011-11-30,31.41666603088379,31.75,31.41666603088379,31.66666603088379,596266.0
+2011-12-01,,,,,
+2011-12-04,32.33333206176758,32.33333206176758,32.0,32.166664123535156,1003851.0
+2011-12-05,32.166664123535156,32.83333206176758,32.166664123535156,32.75,1343510.0
+2011-12-06,32.416664123535156,32.83333206176758,32.166664123535156,32.58333206176758,1027575.0
+2011-12-07,32.58333206176758,32.83333206176758,32.5,32.58333206176758,777692.0
+2011-12-08,,,,,
+2011-12-11,33.416664123535156,33.666664123535156,33.33333206176758,33.5,869488.0
+2011-12-12,33.58333206176758,33.58333206176758,33.166664123535156,33.25,704302.0
+2011-12-13,33.25,33.33333206176758,32.58333206176758,32.83333206176758,990744.0
+2011-12-14,33.0,33.166664123535156,32.83333206176758,33.0,487682.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,32.75,32.75,32.416664123535156,32.58333206176758,1355918.0
+2011-12-20,32.58333206176758,32.666664123535156,32.166664123535156,32.666664123535156,1021195.0
+2011-12-21,32.83333206176758,33.08333206176758,32.666664123535156,33.0,1076097.0
+2011-12-22,33.0,33.0,33.0,33.0,0.0
+2011-12-25,33.166664123535156,33.33333206176758,33.0,33.0,954610.0
+2011-12-26,33.08333206176758,33.33333206176758,32.75,33.25,1231374.0
+2011-12-27,33.33333206176758,34.33333206176758,33.0,34.08333206176758,2183629.0
+2011-12-28,34.166664123535156,34.416664123535156,33.58333206176758,34.33333206176758,2041261.0
+2011-12-29,,,,,
+2012-01-01,33.83333206176758,34.08333206176758,33.5,33.5,705980.0
+2012-01-02,33.58333206176758,33.75,33.33333206176758,33.58333206176758,828244.0
+2012-01-03,33.666664123535156,33.83333206176758,33.5,33.666664123535156,776014.0
+2012-01-04,33.666664123535156,33.666664123535156,33.5,33.5,307654.0
+2012-01-05,,,,,
+2012-01-08,33.0,33.08333206176758,32.83333206176758,32.916664123535156,1286140.0
+2012-01-09,32.916664123535156,32.916664123535156,32.666664123535156,32.666664123535156,927682.0
+2012-01-10,32.75,32.916664123535156,32.58333206176758,32.83333206176758,706396.0
+2012-01-11,32.83333206176758,33.08333206176758,32.75,33.08333206176758,648534.0
+2012-01-12,,,,,
+2012-01-15,32.916664123535156,33.75,32.83333206176758,33.58333206176758,1081531.0
+2012-01-16,33.416664123535156,33.666664123535156,32.83333206176758,33.08333206176758,1130744.0
+2012-01-17,32.75,32.75,31.75,32.0,2765892.0
+2012-01-18,31.66666603088379,31.91666603088379,31.333332061767578,31.5,2118048.0
+2012-01-19,,,,,
+2012-01-22,32.166664123535156,32.166664123535156,31.583332061767578,31.833332061767578,1495725.0
+2012-01-23,31.833332061767578,31.833332061767578,31.583332061767578,31.75,1171545.0
+2012-01-24,31.75,31.91666603088379,31.66666603088379,31.91666603088379,906224.0
+2012-01-25,31.833332061767578,32.0,31.66666603088379,31.91666603088379,1248699.0
+2012-01-26,,,,,
+2012-01-29,31.91666603088379,31.91666603088379,31.91666603088379,31.91666603088379,0.0
+2012-01-30,32.58333206176758,32.666664123535156,32.416664123535156,32.416664123535156,1035900.0
+2012-01-31,32.5,32.916664123535156,32.5,32.75,1073641.0
+2012-02-01,33.08333206176758,33.08333206176758,32.58333206176758,32.83333206176758,987118.0
+2012-02-02,32.83333206176758,32.83333206176758,32.83333206176758,32.83333206176758,0.0
+2012-02-05,33.08333206176758,33.08333206176758,32.75,33.0,765304.0
+2012-02-06,33.08333206176758,33.08333206176758,32.83333206176758,33.0,904699.0
+2012-02-07,32.916664123535156,33.08333206176758,32.83333206176758,33.0,528804.0
+2012-02-08,33.0,33.08333206176758,32.916664123535156,32.916664123535156,876373.0
+2012-02-09,,,,,
+2012-02-12,33.166664123535156,33.33333206176758,33.08333206176758,33.25,692284.0
+2012-02-13,33.33333206176758,34.08333206176758,33.33333206176758,33.83333206176758,1687287.0
+2012-02-14,33.916664123535156,34.25,33.666664123535156,34.08333206176758,1435694.0
+2012-02-15,34.08333206176758,34.25,33.75,33.916664123535156,605694.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,34.25,35.25,34.25,35.166664123535156,1551235.0
+2012-02-21,35.08333206176758,35.58333206176758,35.08333206176758,35.25,1865498.0
+2012-02-22,35.25,35.25,35.25,35.25,0.0
+2012-02-23,35.25,35.25,35.25,35.25,0.0
+2012-02-26,35.83333206176758,35.83333206176758,35.25,35.58333206176758,1060227.0
+2012-02-27,35.5,35.83333206176758,35.166664123535156,35.75,1315321.0
+2012-02-28,35.75,36.166664123535156,35.25,35.83333206176758,1485099.0
+2012-02-29,35.83333206176758,35.916664123535156,35.416664123535156,35.75,1334599.0
+2012-03-01,,,,,
+2012-03-04,35.83333206176758,36.0,35.58333206176758,35.916664123535156,870741.0
+2012-03-05,35.916664123535156,36.08333206176758,35.75,35.916664123535156,1168977.0
+2012-03-06,35.916664123535156,36.0,35.58333206176758,36.0,1797297.0
+2012-03-07,35.58333206176758,35.83333206176758,35.416664123535156,35.75,1894828.0
+2012-03-08,,,,,
+2012-03-11,36.5,36.83333206176758,36.33333206176758,36.75,2512777.0
+2012-03-12,36.75,37.08333206176758,36.58333206176758,37.0,2533876.0
+2012-03-13,37.0,37.5,36.916664123535156,37.166664123535156,2686796.0
+2012-03-14,37.5,37.75,37.416664123535156,37.58333206176758,1953144.0
+2012-03-15,,,,,
+2012-03-18,37.666664123535156,37.83333206176758,37.33333206176758,37.666664123535156,845392.0
+2012-03-19,37.75,37.75,37.33333206176758,37.5,1265252.0
+2012-03-20,37.25,37.416664123535156,36.916664123535156,37.0,1168148.0
+2012-03-21,37.0,39.58333206176758,37.0,39.0,3824865.0
+2012-03-22,,,,,
+2012-03-25,39.58333206176758,39.83333206176758,39.5,39.83333206176758,662340.0
+2012-03-26,40.0,40.666664123535156,39.916664123535156,40.58333206176758,3510231.0
+2012-03-27,40.83333206176758,41.166664123535156,40.08333206176758,40.08333206176758,1575933.0
+2012-03-28,40.25,40.5,39.75,40.166664123535156,1022212.0
+2012-03-29,,,,,
+2012-04-01,40.33333206176758,41.33333206176758,40.0,41.33333206176758,1604973.0
+2012-04-02,41.33333206176758,42.916664123535156,41.25,42.08333206176758,2731442.0
+2012-04-03,42.08333206176758,42.5,41.875,42.291664123535156,1358445.0
+2012-04-04,42.291664123535156,42.70833206176758,41.875,41.875,2574319.0
+2012-04-05,,,,,
+2012-04-08,39.900001525878906,39.900001525878906,38.0,39.5,1491130.0
+2012-04-09,39.0,39.400001525878906,38.5,39.29999923706055,870667.0
+2012-04-10,39.400001525878906,39.400001525878906,38.099998474121094,38.099998474121094,644066.0
+2012-04-11,38.0,38.29999923706055,36.29999923706055,38.20000076293945,1861613.0
+2012-04-12,,,,,
+2012-04-15,37.29999923706055,37.900001525878906,36.599998474121094,36.599998474121094,1017200.0
+2012-04-16,36.5,36.599998474121094,36.20000076293945,36.29999923706055,1347890.0
+2012-04-17,37.20000076293945,39.5,36.400001525878906,38.0,2886028.0
+2012-04-18,38.79999923706055,38.79999923706055,36.900001525878906,37.0,3180746.0
+2012-04-19,,,,,
+2012-04-22,36.599998474121094,36.599998474121094,35.599998474121094,36.0,2670440.0
+2012-04-23,35.70000076293945,35.900001525878906,35.29999923706055,35.70000076293945,1806863.0
+2012-04-24,35.70000076293945,35.79999923706055,35.0,35.400001525878906,1495843.0
+2012-04-25,35.5,35.599998474121094,35.20000076293945,35.5,1516254.0
+2012-04-26,,,,,
+2012-04-29,36.0,36.099998474121094,35.599998474121094,36.0,1326612.0
+2012-04-30,36.400001525878906,36.70000076293945,35.79999923706055,36.0,4584601.0
+2012-05-01,35.900001525878906,36.0,35.29999923706055,35.29999923706055,1993359.0
+2012-05-02,35.5,35.70000076293945,34.79999923706055,34.900001525878906,2509967.0
+2012-05-03,,,,,
+2012-05-06,34.400001525878906,34.79999923706055,34.29999923706055,34.400001525878906,1076650.0
+2012-05-07,34.0,34.29999923706055,33.900001525878906,34.29999923706055,1775345.0
+2012-05-08,34.20000076293945,34.29999923706055,33.79999923706055,34.0,789696.0
+2012-05-09,33.900001525878906,34.0,33.599998474121094,33.599998474121094,1117001.0
+2012-05-10,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
+2012-05-13,33.599998474121094,34.0,33.29999923706055,33.599998474121094,1047733.0
+2012-05-14,33.5,33.599998474121094,32.900001525878906,33.099998474121094,1051803.0
+2012-05-15,33.0,33.29999923706055,32.900001525878906,33.0,866622.0
+2012-05-16,32.79999923706055,33.5,32.400001525878906,33.400001525878906,1072538.0
+2012-05-17,,,,,
+2012-05-20,32.900001525878906,32.900001525878906,32.5,32.70000076293945,1127146.0
+2012-05-21,32.900001525878906,33.20000076293945,32.79999923706055,32.900001525878906,1096745.0
+2012-05-22,33.099998474121094,33.79999923706055,33.099998474121094,33.599998474121094,1479777.0
+2012-05-23,33.29999923706055,33.5,33.099998474121094,33.29999923706055,455247.0
+2012-05-24,,,,,
+2012-05-27,32.79999923706055,33.0,32.599998474121094,32.70000076293945,470785.0
+2012-05-28,32.79999923706055,33.0,32.70000076293945,32.900001525878906,420094.0
+2012-05-29,33.0,33.099998474121094,32.70000076293945,32.900001525878906,534277.0
+2012-05-30,32.900001525878906,32.900001525878906,32.29999923706055,32.599998474121094,629130.0
+2012-05-31,,,,,
+2012-06-03,30.899999618530273,31.600000381469727,30.700000762939453,31.5,1256866.0
+2012-06-04,31.200000762939453,33.20000076293945,30.799999237060547,32.70000076293945,2398288.0
+2012-06-05,32.900001525878906,33.0,32.5,32.5,440776.0
+2012-06-06,32.70000076293945,33.400001525878906,32.0,32.400001525878906,717751.0
+2012-06-07,,,,,
+2012-06-10,32.400001525878906,32.400001525878906,32.099998474121094,32.400001525878906,672285.0
+2012-06-11,32.5,32.599998474121094,32.29999923706055,32.400001525878906,1384485.0
+2012-06-12,32.0,32.400001525878906,31.899999618530273,32.20000076293945,521062.0
+2012-06-13,32.400001525878906,32.400001525878906,31.799999237060547,32.099998474121094,775104.0
+2012-06-14,,,,,
+2012-06-17,31.700000762939453,32.0,31.100000381469727,31.799999237060547,436838.0
+2012-06-18,31.899999618530273,32.0,31.700000762939453,31.799999237060547,543176.0
+2012-06-19,31.700000762939453,31.799999237060547,31.399999618530273,31.700000762939453,736187.0
+2012-06-20,31.899999618530273,32.099998474121094,31.600000381469727,31.899999618530273,617929.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2012-06-26,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2012-06-27,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2012-06-28,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2012-07-01,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2012-07-02,30.700000762939453,31.100000381469727,30.700000762939453,30.899999618530273,183065.0
+2012-07-03,30.899999618530273,31.100000381469727,30.5,30.899999618530273,1082631.0
+2012-07-04,30.899999618530273,31.100000381469727,30.600000381469727,30.899999618530273,520492.0
+2012-07-05,,,,,
+2012-07-08,30.700000762939453,30.899999618530273,30.600000381469727,30.899999618530273,348260.0
+2012-07-09,30.899999618530273,31.0,30.5,30.899999618530273,1187678.0
+2012-07-10,30.600000381469727,30.799999237060547,30.0,30.600000381469727,659127.0
+2012-07-11,30.5,30.899999618530273,30.0,30.200000762939453,421163.0
+2012-07-12,,,,,
+2012-07-15,30.700000762939453,30.799999237060547,30.5,30.5,519475.0
+2012-07-16,31.0,31.200000762939453,30.899999618530273,31.0,863709.0
+2012-07-17,31.0,31.600000381469727,30.5,30.700000762939453,1030266.0
+2012-07-18,30.700000762939453,31.399999618530273,30.399999618530273,31.100000381469727,875465.0
+2012-07-19,,,,,
+2012-07-22,31.0,31.200000762939453,30.700000762939453,31.100000381469727,499804.0
+2012-07-23,31.0,31.0,30.700000762939453,30.899999618530273,311922.0
+2012-07-24,30.899999618530273,30.899999618530273,30.5,30.700000762939453,569056.0
+2012-07-25,30.5,30.799999237060547,30.5,30.799999237060547,324313.0
+2012-07-26,,,,,
+2012-07-29,31.600000381469727,31.700000762939453,31.399999618530273,31.5,453138.0
+2012-07-30,31.5,31.899999618530273,31.399999618530273,31.899999618530273,814070.0
+2012-07-31,31.799999237060547,32.599998474121094,31.399999618530273,32.5,1445945.0
+2012-08-01,32.400001525878906,32.599998474121094,32.099998474121094,32.599998474121094,610838.0
+2012-08-02,,,,,
+2012-08-05,33.099998474121094,33.20000076293945,32.29999923706055,32.79999923706055,602920.0
+2012-08-06,32.79999923706055,33.0,32.400001525878906,32.900001525878906,670353.0
+2012-08-07,33.0,33.400001525878906,32.900001525878906,33.099998474121094,567123.0
+2012-08-08,33.099998474121094,33.29999923706055,32.900001525878906,33.29999923706055,336607.0
+2012-08-09,,,,,
+2012-08-12,33.0,33.099998474121094,32.70000076293945,32.70000076293945,223409.0
+2012-08-13,32.900001525878906,33.0,32.70000076293945,32.70000076293945,501998.0
+2012-08-14,32.5,33.099998474121094,32.5,32.79999923706055,1292064.0
+2012-08-15,32.79999923706055,33.29999923706055,32.79999923706055,33.20000076293945,886588.0
+2012-08-16,,,,,
+2012-08-19,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2012-08-23,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2012-08-26,33.79999923706055,34.0,33.400001525878906,34.0,740301.0
+2012-08-27,34.0,34.099998474121094,33.79999923706055,34.0,280715.0
+2012-08-28,33.900001525878906,34.099998474121094,33.5,33.70000076293945,316507.0
+2012-08-29,33.79999923706055,34.0,33.599998474121094,33.599998474121094,449569.0
+2012-08-30,,,,,
+2012-09-02,33.599998474121094,33.70000076293945,33.20000076293945,33.20000076293945,219867.0
+2012-09-03,33.29999923706055,33.400001525878906,32.79999923706055,33.0,1111101.0
+2012-09-04,33.0,33.099998474121094,32.5,32.70000076293945,464626.0
+2012-09-05,,,,,
+2012-09-06,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2012-09-09,33.0,33.0,32.5,32.70000076293945,440827.0
+2012-09-10,32.599998474121094,32.70000076293945,32.29999923706055,32.5,280911.0
+2012-09-11,32.5,32.70000076293945,32.400001525878906,32.599998474121094,669281.0
+2012-09-12,32.599998474121094,32.900001525878906,32.5,32.599998474121094,406606.0
+2012-09-13,,,,,
+2012-09-16,33.20000076293945,33.5,32.900001525878906,33.29999923706055,1078349.0
+2012-09-17,33.29999923706055,33.70000076293945,33.29999923706055,33.5,665751.0
+2012-09-18,33.5,33.599998474121094,33.0,33.099998474121094,474311.0
+2012-09-19,33.20000076293945,33.400001525878906,32.79999923706055,32.79999923706055,522161.0
+2012-09-20,,,,,
+2012-09-24,32.5,32.599998474121094,31.5,31.799999237060547,710017.0
+2012-09-25,31.5,31.899999618530273,31.299999237060547,31.700000762939453,708319.0
+2012-09-26,31.5,31.5,30.799999237060547,30.899999618530273,527095.0
+2012-09-27,,,,,
+2012-09-30,30.299999237060547,30.600000381469727,30.100000381469727,30.5,871561.0
+2012-10-01,30.600000381469727,31.200000762939453,30.5,31.0,1118193.0
+2012-10-02,31.200000762939453,31.5,31.0,31.200000762939453,844057.0
+2012-10-03,31.100000381469727,31.299999237060547,31.0,31.0,347293.0
+2012-10-04,,,,,
+2012-10-07,30.899999618530273,31.0,30.399999618530273,30.700000762939453,485149.0
+2012-10-08,31.0,31.0,30.200000762939453,30.700000762939453,518430.0
+2012-10-09,30.5,30.700000762939453,30.299999237060547,30.5,415130.0
+2012-10-10,30.200000762939453,30.399999618530273,29.899999618530273,30.200000762939453,1444886.0
+2012-10-11,,,,,
+2012-10-14,29.5,29.5,29.0,29.0,596053.0
+2012-10-15,29.100000381469727,29.299999237060547,28.600000381469727,29.0,1156938.0
+2012-10-16,29.0,29.200000762939453,28.700000762939453,28.799999237060547,870876.0
+2012-10-17,28.700000762939453,28.799999237060547,28.100000381469727,28.799999237060547,2898899.0
+2012-10-18,,,,,
+2012-10-21,28.600000381469727,28.700000762939453,28.0,28.100000381469727,1191625.0
+2012-10-22,28.299999237060547,28.299999237060547,27.700000762939453,27.799999237060547,965758.0
+2012-10-23,27.600000381469727,27.799999237060547,27.0,27.0,1412796.0
+2012-10-24,27.0,27.200000762939453,26.799999237060547,27.200000762939453,1718398.0
+2012-10-25,,,,,
+2012-10-28,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2012-11-01,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2012-11-04,27.0,27.299999237060547,26.799999237060547,26.899999618530273,1082351.0
+2012-11-05,26.899999618530273,27.100000381469727,26.799999237060547,27.0,849116.0
+2012-11-06,27.100000381469727,27.799999237060547,27.100000381469727,27.700000762939453,1155279.0
+2012-11-07,27.700000762939453,28.100000381469727,27.5,27.600000381469727,1110086.0
+2012-11-08,,,,,
+2012-11-11,27.299999237060547,27.299999237060547,26.899999618530273,27.0,569323.0
+2012-11-12,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,848596.0
+2012-11-13,26.799999237060547,26.799999237060547,26.600000381469727,26.799999237060547,2020581.0
+2012-11-14,26.899999618530273,27.0,26.399999618530273,26.5,1996979.0
+2012-11-15,,,,,
+2012-11-18,25.899999618530273,26.0,25.700000762939453,25.799999237060547,983159.0
+2012-11-19,25.799999237060547,25.799999237060547,24.850000381469727,25.0,2363802.0
+2012-11-20,25.200000762939453,25.299999237060547,24.649999618530273,25.100000381469727,1070652.0
+2012-11-21,25.200000762939453,25.200000762939453,24.700000762939453,24.799999237060547,734036.0
+2012-11-22,,,,,
+2012-11-25,25.299999237060547,25.399999618530273,24.799999237060547,24.850000381469727,891923.0
+2012-11-26,24.950000762939453,25.0,24.5,24.950000762939453,737449.0
+2012-11-27,24.899999618530273,25.100000381469727,24.700000762939453,24.700000762939453,708002.0
+2012-11-28,24.75,25.299999237060547,24.75,25.100000381469727,1390481.0
+2012-11-29,,,,,
+2012-12-02,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2012-12-03,25.700000762939453,26.0,25.700000762939453,25.799999237060547,841561.0
+2012-12-04,25.799999237060547,25.799999237060547,25.5,25.799999237060547,367636.0
+2012-12-05,25.799999237060547,25.899999618530273,25.600000381469727,25.700000762939453,991736.0
+2012-12-06,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2012-12-09,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2012-12-10,25.899999618530273,25.899999618530273,25.600000381469727,25.600000381469727,779462.0
+2012-12-11,25.600000381469727,26.0,25.600000381469727,25.899999618530273,911063.0
+2012-12-12,26.0,26.0,25.5,25.700000762939453,1355758.0
+2012-12-13,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2012-12-16,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2012-12-17,26.200000762939453,26.799999237060547,26.200000762939453,26.600000381469727,1418899.0
+2012-12-18,26.600000381469727,26.799999237060547,26.299999237060547,26.5,970211.0
+2012-12-19,26.399999618530273,26.700000762939453,26.299999237060547,26.5,788867.0
+2012-12-20,26.5,26.5,26.5,26.5,0.0
+2012-12-23,26.5,26.5,26.5,26.5,0.0
+2012-12-24,26.299999237060547,26.5,26.200000762939453,26.399999618530273,860455.0
+2012-12-25,28.100000381469727,28.299999237060547,27.399999618530273,27.700000762939453,7837234.0
+2012-12-26,27.700000762939453,28.0,27.600000381469727,27.899999618530273,1390844.0
+2012-12-27,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2012-12-30,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2012-12-31,27.700000762939453,27.899999618530273,27.5,27.700000762939453,1330527.0
+2013-01-01,27.799999237060547,30.0,27.700000762939453,29.899999618530273,6243689.0
+2013-01-02,29.899999618530273,30.700000762939453,29.399999618530273,30.600000381469727,6768369.0
+2013-01-03,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2013-01-06,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2013-01-07,29.799999237060547,30.200000762939453,29.399999618530273,30.0,2784785.0
+2013-01-08,30.0,30.100000381469727,29.399999618530273,29.700000762939453,2279168.0
+2013-01-09,29.700000762939453,29.799999237060547,29.399999618530273,29.5,2752359.0
+2013-01-10,29.5,29.5,29.5,29.5,0.0
+2013-01-13,29.5,29.5,29.5,29.5,0.0
+2013-01-14,29.399999618530273,29.5,29.299999237060547,29.5,919511.0
+2013-01-15,29.399999618530273,29.5,29.200000762939453,29.200000762939453,1096411.0
+2013-01-16,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,1143740.0
+2013-01-17,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2013-01-20,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2013-01-21,27.5,28.200000762939453,27.100000381469727,28.100000381469727,4240118.0
+2013-01-22,28.100000381469727,28.200000762939453,28.0,28.200000762939453,1016934.0
+2013-01-23,28.200000762939453,28.5,28.0,28.299999237060547,1970296.0
+2013-01-24,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2013-01-27,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2013-01-28,28.200000762939453,28.399999618530273,28.100000381469727,28.299999237060547,699296.0
+2013-01-29,28.299999237060547,28.299999237060547,28.200000762939453,28.299999237060547,405546.0
+2013-01-30,28.299999237060547,28.600000381469727,28.299999237060547,28.399999618530273,1168804.0
+2013-01-31,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2013-02-03,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2013-02-04,28.5,28.700000762939453,28.399999618530273,28.5,700385.0
+2013-02-05,28.5,28.5,28.200000762939453,28.399999618530273,1104993.0
+2013-02-06,28.600000381469727,28.700000762939453,28.399999618530273,28.5,879965.0
+2013-02-07,28.5,28.5,28.5,28.5,0.0
+2013-02-10,28.5,28.5,28.5,28.5,0.0
+2013-02-11,28.600000381469727,28.799999237060547,28.5,28.700000762939453,1046279.0
+2013-02-12,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,795310.0
+2013-02-13,28.899999618530273,29.299999237060547,28.899999618530273,29.0,1246525.0
+2013-02-14,29.0,29.0,29.0,29.0,0.0
+2013-02-17,29.0,29.0,29.0,29.0,0.0
+2013-02-18,28.899999618530273,28.899999618530273,28.399999618530273,28.700000762939453,1459167.0
+2013-02-19,28.600000381469727,28.700000762939453,28.5,28.600000381469727,850380.0
+2013-02-20,28.700000762939453,28.700000762939453,28.5,28.600000381469727,479878.0
+2013-02-21,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2013-02-24,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2013-02-25,28.799999237060547,28.899999618530273,28.700000762939453,28.700000762939453,546316.0
+2013-02-26,28.600000381469727,28.899999618530273,28.5,28.600000381469727,941995.0
+2013-02-27,28.700000762939453,28.899999618530273,28.600000381469727,28.700000762939453,584263.0
+2013-02-28,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2013-03-03,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2013-03-04,28.799999237060547,29.0,28.700000762939453,28.700000762939453,516796.0
+2013-03-05,28.799999237060547,28.899999618530273,28.700000762939453,28.799999237060547,412988.0
+2013-03-06,28.799999237060547,29.0,28.799999237060547,29.0,863554.0
+2013-03-07,29.0,29.0,29.0,29.0,0.0
+2013-03-10,29.0,29.0,29.0,29.0,0.0
+2013-03-11,29.399999618530273,29.5,29.299999237060547,29.399999618530273,538006.0
+2013-03-12,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,893276.0
+2013-03-13,29.200000762939453,29.700000762939453,29.200000762939453,29.700000762939453,1315022.0
+2013-03-14,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2013-03-17,29.899999618530273,30.200000762939453,29.799999237060547,30.100000381469727,1481261.0
+2013-03-18,30.0,30.100000381469727,29.899999618530273,30.0,776886.0
+2013-03-19,30.100000381469727,30.399999618530273,30.100000381469727,30.399999618530273,954915.0
+2013-03-20,30.399999618530273,30.799999237060547,30.299999237060547,30.799999237060547,1310974.0
+2013-03-21,,,,,
+2013-03-24,31.0,31.299999237060547,30.799999237060547,31.100000381469727,1399136.0
+2013-03-25,31.200000762939453,31.5,31.100000381469727,31.399999618530273,1313436.0
+2013-03-26,31.299999237060547,31.5,31.299999237060547,31.399999618530273,1415910.0
+2013-03-27,31.399999618530273,31.600000381469727,31.399999618530273,31.5,1740538.0
+2013-03-28,,,,,
+2013-03-31,30.899999618530273,31.0,30.600000381469727,30.700000762939453,1687042.0
+2013-04-01,30.700000762939453,31.299999237060547,30.5,30.799999237060547,2031632.0
+2013-04-02,30.799999237060547,31.0,30.600000381469727,30.700000762939453,983969.0
+2013-04-03,30.700000762939453,30.799999237060547,30.299999237060547,30.700000762939453,1786794.0
+2013-04-04,,,,,
+2013-04-07,28.100000381469727,28.200000762939453,27.799999237060547,27.899999618530273,3214647.0
+2013-04-08,27.899999618530273,28.0,27.5,27.700000762939453,1772283.0
+2013-04-09,27.700000762939453,27.799999237060547,27.399999618530273,27.700000762939453,1356105.0
+2013-04-10,27.600000381469727,27.799999237060547,27.5,27.700000762939453,1722759.0
+2013-04-11,,,,,
+2013-04-14,27.200000762939453,27.200000762939453,26.700000762939453,27.0,1617867.0
+2013-04-15,26.799999237060547,26.799999237060547,26.0,26.299999237060547,1869112.0
+2013-04-16,26.100000381469727,26.200000762939453,25.700000762939453,26.200000762939453,1496430.0
+2013-04-17,26.200000762939453,26.700000762939453,26.100000381469727,26.600000381469727,2442250.0
+2013-04-18,,,,,
+2013-04-21,26.0,26.200000762939453,26.0,26.200000762939453,843226.0
+2013-04-22,26.100000381469727,26.5,26.100000381469727,26.5,1090451.0
+2013-04-23,26.5,26.5,26.200000762939453,26.299999237060547,912664.0
+2013-04-24,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,705930.0
+2013-04-25,,,,,
+2013-04-28,26.100000381469727,26.200000762939453,26.0,26.200000762939453,700240.0
+2013-04-29,26.200000762939453,26.200000762939453,26.0,26.200000762939453,518170.0
+2013-04-30,26.100000381469727,26.200000762939453,26.0,26.100000381469727,911580.0
+2013-05-01,26.100000381469727,26.200000762939453,26.0,26.200000762939453,1236255.0
+2013-05-02,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2013-05-05,26.5,26.5,26.200000762939453,26.399999618530273,1011382.0
+2013-05-06,26.399999618530273,26.5,26.200000762939453,26.200000762939453,841276.0
+2013-05-07,26.299999237060547,26.399999618530273,26.200000762939453,26.200000762939453,562905.0
+2013-05-08,26.299999237060547,26.5,26.299999237060547,26.399999618530273,740860.0
+2013-05-09,,,,,
+2013-05-12,26.399999618530273,26.399999618530273,26.200000762939453,26.299999237060547,877280.0
+2013-05-13,26.200000762939453,26.700000762939453,26.200000762939453,26.5,2668369.0
+2013-05-14,26.5,27.100000381469727,26.399999618530273,26.899999618530273,3741547.0
+2013-05-15,26.899999618530273,26.899999618530273,26.399999618530273,26.700000762939453,2566058.0
+2013-05-16,,,,,
+2013-05-19,26.899999618530273,27.200000762939453,26.700000762939453,27.200000762939453,2969270.0
+2013-05-20,27.200000762939453,27.5,27.100000381469727,27.399999618530273,2226387.0
+2013-05-21,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,1726227.0
+2013-05-22,27.5,27.600000381469727,27.200000762939453,27.399999618530273,1539013.0
+2013-05-23,,,,,
+2013-05-26,27.0,27.200000762939453,27.0,27.0,1194356.0
+2013-05-27,27.100000381469727,27.100000381469727,26.899999618530273,27.0,703178.0
+2013-05-28,27.0,27.200000762939453,26.899999618530273,26.899999618530273,1998076.0
+2013-05-29,27.0,27.0,26.600000381469727,26.600000381469727,1842056.0
+2013-05-30,,,,,
+2013-06-02,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,1576351.0
+2013-06-03,26.600000381469727,26.700000762939453,26.399999618530273,26.600000381469727,3019609.0
+2013-06-04,26.600000381469727,26.899999618530273,26.600000381469727,26.600000381469727,2526776.0
+2013-06-05,26.600000381469727,26.700000762939453,26.5,26.700000762939453,1344145.0
+2013-06-06,,,,,
+2013-06-09,26.899999618530273,26.899999618530273,26.700000762939453,26.799999237060547,1052124.0
+2013-06-10,26.899999618530273,27.0,26.700000762939453,26.799999237060547,1263808.0
+2013-06-11,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,1131911.0
+2013-06-12,26.700000762939453,26.899999618530273,26.600000381469727,26.899999618530273,1711013.0
+2013-06-13,,,,,
+2013-06-16,25.799999237060547,26.100000381469727,25.5,25.899999618530273,1863817.0
+2013-06-17,26.100000381469727,26.399999618530273,26.0,26.299999237060547,776213.0
+2013-06-18,26.399999618530273,26.600000381469727,26.399999618530273,26.399999618530273,457017.0
+2013-06-19,26.399999618530273,26.600000381469727,26.200000762939453,26.5,675935.0
+2013-06-20,,,,,
+2013-06-23,26.399999618530273,26.600000381469727,26.299999237060547,26.600000381469727,811363.0
+2013-06-24,26.5,26.5,26.100000381469727,26.299999237060547,1275408.0
+2013-06-25,26.299999237060547,26.299999237060547,26.200000762939453,26.299999237060547,442666.0
+2013-06-26,26.200000762939453,26.299999237060547,26.200000762939453,26.299999237060547,534590.0
+2013-06-27,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2013-06-30,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,422873.0
+2013-07-01,26.299999237060547,26.5,26.200000762939453,26.5,817957.0
+2013-07-02,26.399999618530273,26.5,26.0,26.299999237060547,2380063.0
+2013-07-03,26.200000762939453,26.200000762939453,25.899999618530273,26.0,1278103.0
+2013-07-04,26.0,26.0,26.0,26.0,0.0
+2013-07-07,26.299999237060547,26.5,26.200000762939453,26.399999618530273,3095934.0
+2013-07-08,26.399999618530273,26.5,26.299999237060547,26.299999237060547,1119090.0
+2013-07-09,26.299999237060547,26.399999618530273,26.100000381469727,26.399999618530273,1457375.0
+2013-07-10,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,470913.0
+2013-07-11,,,,,
+2013-07-14,26.100000381469727,26.299999237060547,26.100000381469727,26.299999237060547,1124081.0
+2013-07-15,26.200000762939453,26.200000762939453,25.899999618530273,26.0,1613333.0
+2013-07-16,25.899999618530273,26.0,25.899999618530273,26.0,657480.0
+2013-07-17,25.899999618530273,25.899999618530273,25.0,25.399999618530273,4502349.0
+2013-07-18,,,,,
+2013-07-21,25.200000762939453,25.399999618530273,24.950000762939453,25.299999237060547,1316837.0
+2013-07-22,25.299999237060547,25.799999237060547,25.299999237060547,25.600000381469727,1611961.0
+2013-07-23,25.700000762939453,25.899999618530273,25.700000762939453,25.899999618530273,1130412.0
+2013-07-24,25.899999618530273,26.0,25.799999237060547,25.799999237060547,1384806.0
+2013-07-25,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2013-07-28,25.899999618530273,26.0,25.600000381469727,25.799999237060547,1193963.0
+2013-07-29,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,915375.0
+2013-07-30,25.799999237060547,25.899999618530273,25.700000762939453,25.799999237060547,690556.0
+2013-07-31,25.700000762939453,25.799999237060547,25.600000381469727,25.799999237060547,744405.0
+2013-08-01,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,876469.0
+2013-08-04,25.799999237060547,26.100000381469727,25.700000762939453,26.100000381469727,1289087.0
+2013-08-05,26.100000381469727,26.700000762939453,26.0,26.399999618530273,3062014.0
+2013-08-11,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2013-08-13,26.5,27.100000381469727,26.5,26.899999618530273,3298721.0
+2013-08-14,26.899999618530273,27.0,26.700000762939453,27.0,1227716.0
+2013-08-15,26.899999618530273,27.799999237060547,26.799999237060547,27.600000381469727,2886952.0
+2013-08-18,,,,,
+2013-08-19,27.399999618530273,27.799999237060547,27.200000762939453,27.600000381469727,1684464.0
+2013-08-20,27.600000381469727,27.899999618530273,27.600000381469727,27.799999237060547,1370989.0
+2013-08-21,27.700000762939453,27.799999237060547,27.600000381469727,27.600000381469727,771887.0
+2013-08-22,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,681995.0
+2013-08-25,27.700000762939453,27.799999237060547,27.299999237060547,27.600000381469727,1413805.0
+2013-08-26,27.5,27.600000381469727,27.100000381469727,27.200000762939453,1436311.0
+2013-08-27,27.0,27.0,25.799999237060547,25.799999237060547,2488096.0
+2013-08-28,25.600000381469727,26.0,25.299999237060547,26.0,2454751.0
+2013-08-29,26.0,26.399999618530273,25.799999237060547,25.899999618530273,988049.0
+2013-09-01,26.200000762939453,26.5,26.100000381469727,26.200000762939453,1472144.0
+2013-09-02,26.299999237060547,26.5,26.100000381469727,26.5,1685282.0
+2013-09-03,26.399999618530273,26.700000762939453,26.100000381469727,26.200000762939453,1981999.0
+2013-09-04,26.100000381469727,26.100000381469727,25.700000762939453,25.700000762939453,1013167.0
+2013-09-05,25.700000762939453,25.799999237060547,25.200000762939453,25.5,1767656.0
+2013-09-08,25.600000381469727,25.799999237060547,25.399999618530273,25.5,1099364.0
+2013-09-09,25.5,25.600000381469727,25.299999237060547,25.600000381469727,515063.0
+2013-09-10,26.299999237060547,26.600000381469727,26.200000762939453,26.399999618530273,1738885.0
+2013-09-11,26.399999618530273,26.399999618530273,26.0,26.100000381469727,1179936.0
+2013-09-12,26.100000381469727,26.399999618530273,25.899999618530273,26.399999618530273,1298088.0
+2013-09-15,26.5,26.899999618530273,26.5,26.799999237060547,1651319.0
+2013-09-16,26.899999618530273,27.100000381469727,26.899999618530273,27.100000381469727,1047042.0
+2013-09-17,27.200000762939453,27.200000762939453,27.0,27.200000762939453,701600.0
+2013-09-18,27.200000762939453,27.200000762939453,26.899999618530273,27.0,1035007.0
+2013-09-19,27.200000762939453,27.5,27.100000381469727,27.299999237060547,1069309.0
+2013-09-24,27.299999237060547,27.399999618530273,27.0,27.100000381469727,1128203.0
+2013-09-25,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2013-09-26,27.399999618530273,27.600000381469727,27.299999237060547,27.299999237060547,1325100.0
+2013-09-29,27.299999237060547,27.299999237060547,27.0,27.200000762939453,529500.0
+2013-09-30,27.100000381469727,27.200000762939453,27.0,27.100000381469727,233191.0
+2013-10-01,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,582448.0
+2013-10-02,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,602746.0
+2013-10-03,27.0,27.100000381469727,26.700000762939453,26.899999618530273,883823.0
+2013-10-06,27.0,27.0,26.5,26.899999618530273,849457.0
+2013-10-07,26.799999237060547,26.799999237060547,26.299999237060547,26.5,859080.0
+2013-10-08,26.5,26.799999237060547,26.299999237060547,26.700000762939453,650526.0
+2013-10-09,26.5,27.299999237060547,26.5,27.200000762939453,1986426.0
+2013-10-10,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,1891276.0
+2013-10-13,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0
+2013-10-20,27.799999237060547,29.0,27.700000762939453,28.899999618530273,5106908.0
+2013-10-21,28.899999618530273,29.200000762939453,28.600000381469727,28.799999237060547,2162611.0
+2013-10-22,28.899999618530273,29.600000381469727,28.899999618530273,29.100000381469727,2746694.0
+2013-10-23,29.0,29.200000762939453,28.799999237060547,28.899999618530273,1119772.0
+2013-10-24,28.799999237060547,29.200000762939453,28.5,28.700000762939453,1144469.0
+2013-10-27,28.600000381469727,28.600000381469727,27.899999618530273,28.200000762939453,1102443.0
+2013-10-28,28.100000381469727,28.100000381469727,27.700000762939453,27.700000762939453,995431.0
+2013-10-29,27.700000762939453,28.100000381469727,27.600000381469727,28.0,1055171.0
+2013-10-30,28.200000762939453,28.200000762939453,27.600000381469727,27.799999237060547,751145.0
+2013-10-31,26.799999237060547,27.5,26.600000381469727,27.399999618530273,2941339.0
+2013-11-03,27.299999237060547,27.5,27.100000381469727,27.100000381469727,891888.0
+2013-11-04,27.200000762939453,27.200000762939453,27.0,27.200000762939453,784203.0
+2013-11-05,27.299999237060547,27.799999237060547,27.100000381469727,27.600000381469727,1678215.0
+2013-11-06,27.600000381469727,27.799999237060547,27.5,27.799999237060547,1200348.0
+2013-11-07,27.799999237060547,28.100000381469727,27.700000762939453,28.0,1072042.0
+2013-11-10,28.0,28.5,27.799999237060547,28.100000381469727,1815463.0
+2013-11-11,28.200000762939453,29.5,28.200000762939453,29.399999618530273,3938422.0
+2013-11-12,29.399999618530273,30.899999618530273,29.299999237060547,30.700000762939453,7240152.0
+2013-11-13,30.5,31.100000381469727,30.299999237060547,30.299999237060547,5328174.0
+2013-11-14,30.299999237060547,30.399999618530273,29.799999237060547,29.899999618530273,3519364.0
+2013-11-17,29.899999618530273,31.100000381469727,29.899999618530273,30.899999618530273,3649750.0
+2013-11-18,30.600000381469727,31.0,30.600000381469727,30.899999618530273,2062520.0
+2013-11-19,30.899999618530273,31.0,30.399999618530273,30.700000762939453,2330288.0
+2013-11-20,30.5,30.600000381469727,30.399999618530273,30.399999618530273,952088.0
+2013-11-21,30.399999618530273,30.399999618530273,30.100000381469727,30.299999237060547,573155.0
+2013-11-24,30.399999618530273,30.700000762939453,30.100000381469727,30.399999618530273,1800994.0
+2013-11-25,30.399999618530273,30.899999618530273,30.200000762939453,30.5,1890405.0
+2013-11-26,30.899999618530273,31.0,30.299999237060547,30.299999237060547,1186080.0
+2013-11-27,30.299999237060547,30.5,30.200000762939453,30.399999618530273,318437.0
+2013-11-28,30.399999618530273,30.799999237060547,30.399999618530273,30.5,1323012.0
+2013-12-01,30.5,30.5,29.799999237060547,30.100000381469727,1368759.0
+2013-12-02,30.100000381469727,30.200000762939453,29.899999618530273,30.0,960136.0
+2013-12-03,30.100000381469727,30.200000762939453,29.600000381469727,29.600000381469727,1024899.0
+2013-12-04,29.600000381469727,29.799999237060547,29.399999618530273,29.700000762939453,464543.0
+2013-12-05,29.700000762939453,30.100000381469727,29.700000762939453,30.0,1008609.0
+2013-12-08,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,588185.0
+2013-12-09,30.299999237060547,31.100000381469727,30.299999237060547,31.0,1980678.0
+2013-12-10,30.799999237060547,31.799999237060547,30.799999237060547,31.5,1382147.0
+2013-12-11,31.5,31.799999237060547,31.200000762939453,31.600000381469727,915823.0
+2013-12-12,31.5,32.0,31.5,32.0,1031564.0
+2013-12-15,32.0,32.5,31.899999618530273,32.29999923706055,1063409.0
+2013-12-16,32.29999923706055,32.5,31.700000762939453,32.29999923706055,1868481.0
+2013-12-17,32.0,32.29999923706055,31.5,31.600000381469727,1177068.0
+2013-12-18,31.700000762939453,31.899999618530273,31.399999618530273,31.799999237060547,1362237.0
+2013-12-19,31.799999237060547,32.29999923706055,31.799999237060547,32.0,2442127.0
+2013-12-22,32.0,32.5,32.0,32.099998474121094,2081165.0
+2013-12-23,32.099998474121094,32.599998474121094,32.0,32.5,929994.0
+2013-12-24,32.29999923706055,32.5,32.20000076293945,32.400001525878906,583973.0
+2013-12-25,32.5,32.70000076293945,32.29999923706055,32.5,827003.0
+2013-12-26,32.5,32.900001525878906,32.5,32.79999923706055,1313342.0
+2013-12-29,32.79999923706055,33.599998474121094,32.79999923706055,33.400001525878906,1678813.0
+2013-12-30,33.29999923706055,33.79999923706055,33.20000076293945,33.79999923706055,1434798.0
+2013-12-31,33.70000076293945,33.70000076293945,33.400001525878906,33.5,1006135.0
+2014-01-01,33.599998474121094,34.400001525878906,33.599998474121094,34.400001525878906,1047376.0
+2014-01-02,34.400001525878906,34.70000076293945,34.099998474121094,34.5,1653485.0
+2014-01-05,34.400001525878906,34.599998474121094,34.20000076293945,34.29999923706055,1018832.0
+2014-01-06,34.20000076293945,34.20000076293945,33.599998474121094,33.70000076293945,1709980.0
+2014-01-07,33.70000076293945,34.0,33.29999923706055,33.400001525878906,1251350.0
+2014-01-08,33.599998474121094,33.599998474121094,33.099998474121094,33.29999923706055,1063177.0
+2014-01-09,33.20000076293945,33.70000076293945,33.099998474121094,33.29999923706055,1334488.0
+2014-01-12,33.5,34.099998474121094,33.29999923706055,33.900001525878906,770234.0
+2014-01-13,33.900001525878906,34.099998474121094,33.5,33.70000076293945,622739.0
+2014-01-14,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2014-01-15,32.900001525878906,33.099998474121094,32.29999923706055,32.29999923706055,1398173.0
+2014-01-16,32.5,32.5,31.799999237060547,32.099998474121094,1591363.0
+2014-01-19,32.099998474121094,32.599998474121094,31.799999237060547,32.5,825778.0
+2014-01-20,32.29999923706055,32.599998474121094,32.099998474121094,32.099998474121094,871337.0
+2014-01-21,32.099998474121094,32.099998474121094,30.100000381469727,31.399999618530273,2864198.0
+2014-01-22,31.200000762939453,31.5,30.799999237060547,31.299999237060547,3356389.0
+2014-01-23,31.399999618530273,31.799999237060547,31.200000762939453,31.399999618530273,1253467.0
+2014-01-26,30.0,31.0,30.0,30.700000762939453,3351670.0
+2014-01-27,30.700000762939453,30.799999237060547,30.100000381469727,30.100000381469727,2081899.0
+2014-01-28,30.200000762939453,30.5,30.200000762939453,30.399999618530273,876970.0
+2014-01-29,30.5,30.600000381469727,30.299999237060547,30.399999618530273,1416923.0
+2014-01-30,30.299999237060547,30.399999618530273,30.0,30.299999237060547,2432840.0
+2014-02-02,30.299999237060547,30.5,30.100000381469727,30.200000762939453,1702993.0
+2014-02-03,30.200000762939453,30.299999237060547,30.0,30.100000381469727,1366017.0
+2014-02-04,29.799999237060547,30.0,29.600000381469727,30.0,1581676.0
+2014-02-05,30.0,30.200000762939453,29.799999237060547,29.899999618530273,1152591.0
+2014-02-06,30.0,30.0,29.799999237060547,29.899999618530273,1034758.0
+2014-02-09,30.100000381469727,30.700000762939453,30.100000381469727,30.700000762939453,2427605.0
+2014-02-10,30.700000762939453,31.100000381469727,30.600000381469727,31.0,2142752.0
+2014-02-11,31.0,31.600000381469727,31.0,31.399999618530273,3236781.0
+2014-02-12,31.200000762939453,31.799999237060547,31.200000762939453,31.399999618530273,1537042.0
+2014-02-13,31.399999618530273,32.0,31.299999237060547,31.799999237060547,2705056.0
+2014-02-16,31.899999618530273,32.400001525878906,31.700000762939453,32.0,3408411.0
+2014-02-17,32.099998474121094,32.099998474121094,31.399999618530273,31.600000381469727,2955070.0
+2014-02-18,31.5,31.700000762939453,31.399999618530273,31.5,1215626.0
+2014-02-19,31.600000381469727,31.899999618530273,31.399999618530273,31.700000762939453,1657330.0
+2014-02-20,31.700000762939453,31.799999237060547,31.100000381469727,31.5,3687775.0
+2014-02-23,31.399999618530273,31.600000381469727,31.200000762939453,31.5,1233447.0
+2014-02-24,31.5,31.600000381469727,31.299999237060547,31.399999618530273,1245193.0
+2014-02-25,31.5,31.799999237060547,31.399999618530273,31.700000762939453,1795972.0
+2014-02-26,31.700000762939453,32.400001525878906,31.700000762939453,32.099998474121094,3559433.0
+2014-02-27,32.099998474121094,33.099998474121094,32.099998474121094,32.29999923706055,2837650.0
+2014-03-02,32.5,32.5,31.600000381469727,31.799999237060547,2949136.0
+2014-03-03,31.600000381469727,31.700000762939453,30.600000381469727,31.0,4590135.0
+2014-03-04,31.200000762939453,31.600000381469727,31.200000762939453,31.600000381469727,2439616.0
+2014-03-05,31.600000381469727,31.799999237060547,31.100000381469727,31.600000381469727,3061888.0
+2014-03-06,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,1677610.0
+2014-03-09,31.799999237060547,32.099998474121094,31.799999237060547,32.099998474121094,2305659.0
+2014-03-10,31.899999618530273,32.70000076293945,31.899999618530273,32.29999923706055,2492371.0
+2014-03-11,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,1198472.0
+2014-03-12,32.20000076293945,32.29999923706055,32.0,32.20000076293945,1225036.0
+2014-03-13,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2014-03-16,32.099998474121094,32.29999923706055,32.099998474121094,32.20000076293945,906550.0
+2014-03-17,32.20000076293945,32.20000076293945,32.0,32.099998474121094,935690.0
+2014-03-18,32.20000076293945,32.29999923706055,31.700000762939453,32.0,1519820.0
+2014-03-19,32.0,32.0,31.700000762939453,32.0,1057034.0
+2014-03-20,31.899999618530273,32.0,31.600000381469727,31.799999237060547,1779961.0
+2014-03-23,31.799999237060547,32.29999923706055,31.600000381469727,32.20000076293945,2624050.0
+2014-03-24,32.20000076293945,32.5,32.20000076293945,32.29999923706055,1902434.0
+2014-03-25,32.400001525878906,32.599998474121094,32.20000076293945,32.5,1661906.0
+2014-03-26,32.5,32.599998474121094,32.400001525878906,32.599998474121094,1040425.0
+2014-03-27,32.599998474121094,33.099998474121094,32.400001525878906,33.0,2910713.0
+2014-03-30,33.099998474121094,33.70000076293945,33.099998474121094,33.70000076293945,3322744.0
+2014-03-31,33.70000076293945,33.70000076293945,32.900001525878906,33.599998474121094,3427287.0
+2014-04-01,33.599998474121094,33.900001525878906,33.29999923706055,33.900001525878906,2323599.0
+2014-04-02,32.29999923706055,32.79999923706055,32.099998474121094,32.400001525878906,3696955.0
+2014-04-03,32.400001525878906,32.5,32.20000076293945,32.400001525878906,2002819.0
+2014-04-06,32.400001525878906,32.5,32.099998474121094,32.099998474121094,1385994.0
+2014-04-07,32.099998474121094,32.20000076293945,31.799999237060547,32.0,1260394.0
+2014-04-08,31.899999618530273,32.29999923706055,31.799999237060547,32.099998474121094,1499677.0
+2014-04-09,32.20000076293945,32.20000076293945,31.299999237060547,31.700000762939453,3640943.0
+2014-04-10,31.700000762939453,31.700000762939453,31.200000762939453,31.399999618530273,1193533.0
+2014-04-13,31.100000381469727,31.200000762939453,30.700000762939453,30.899999618530273,1684965.0
+2014-04-14,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,950370.0
+2014-04-15,31.200000762939453,31.399999618530273,31.0,31.100000381469727,1465153.0
+2014-04-16,31.0,31.0,30.399999618530273,30.600000381469727,3578105.0
+2014-04-17,30.700000762939453,31.0,30.5,31.0,1271617.0
+2014-04-20,30.899999618530273,31.200000762939453,30.600000381469727,31.100000381469727,2084272.0
+2014-04-21,31.200000762939453,31.5,30.899999618530273,31.399999618530273,3320974.0
+2014-04-22,31.399999618530273,31.399999618530273,31.100000381469727,31.299999237060547,733524.0
+2014-04-23,31.799999237060547,31.899999618530273,31.399999618530273,31.700000762939453,2434033.0
+2014-04-24,31.799999237060547,31.899999618530273,31.5,31.799999237060547,1556194.0
+2014-04-27,31.899999618530273,31.899999618530273,31.600000381469727,31.899999618530273,1345626.0
+2014-04-28,31.799999237060547,31.899999618530273,31.5,31.700000762939453,1173525.0
+2014-04-29,31.799999237060547,31.799999237060547,31.100000381469727,31.299999237060547,2855338.0
+2014-04-30,31.399999618530273,31.600000381469727,31.200000762939453,31.5,1392436.0
+2014-05-01,31.399999618530273,32.0,31.399999618530273,31.799999237060547,2965380.0
+2014-05-04,32.0,32.29999923706055,32.0,32.20000076293945,3337396.0
+2014-05-05,32.20000076293945,32.29999923706055,32.0,32.29999923706055,1739412.0
+2014-05-06,32.29999923706055,32.29999923706055,31.899999618530273,31.899999618530273,1503146.0
+2014-05-07,32.0,32.0,31.799999237060547,31.899999618530273,952111.0
+2014-05-08,32.0,32.099998474121094,31.799999237060547,32.0,1045221.0
+2014-05-11,32.0,32.0,31.700000762939453,31.799999237060547,1324765.0
+2014-05-12,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,892384.0
+2014-05-13,31.799999237060547,32.0,31.700000762939453,31.899999618530273,1446129.0
+2014-05-14,31.899999618530273,32.0,31.600000381469727,31.799999237060547,1372928.0
+2014-05-15,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,1145716.0
+2014-05-18,31.899999618530273,31.899999618530273,31.600000381469727,31.700000762939453,2443856.0
+2014-05-19,31.600000381469727,31.600000381469727,31.200000762939453,31.399999618530273,2923111.0
+2014-05-20,31.299999237060547,31.600000381469727,31.200000762939453,31.200000762939453,1653527.0
+2014-05-21,31.299999237060547,31.700000762939453,31.200000762939453,31.600000381469727,1676539.0
+2014-05-22,31.700000762939453,31.700000762939453,31.399999618530273,31.399999618530273,1994519.0
+2014-05-25,31.299999237060547,32.099998474121094,31.200000762939453,32.099998474121094,4776886.0
+2014-05-26,32.20000076293945,32.400001525878906,31.899999618530273,32.0,4287377.0
+2014-05-27,32.0,32.20000076293945,31.799999237060547,31.799999237060547,1987785.0
+2014-05-28,31.899999618530273,32.0,31.5,32.0,2212496.0
+2014-05-29,31.899999618530273,32.0,31.399999618530273,31.799999237060547,3243883.0
+2014-06-01,32.0,32.5,31.899999618530273,32.400001525878906,3937746.0
+2014-06-02,32.400001525878906,32.900001525878906,32.400001525878906,32.599998474121094,3514024.0
+2014-06-03,32.70000076293945,32.79999923706055,32.599998474121094,32.70000076293945,2234615.0
+2014-06-04,32.599998474121094,32.70000076293945,32.400001525878906,32.599998474121094,1027026.0
+2014-06-05,32.599998474121094,32.70000076293945,32.29999923706055,32.5,1620322.0
+2014-06-08,32.599998474121094,32.70000076293945,32.099998474121094,32.5,2505110.0
+2014-06-09,32.5,33.0,32.400001525878906,32.79999923706055,3986303.0
+2014-06-10,33.0,34.0,33.0,33.599998474121094,9387333.0
+2014-06-11,33.5,33.70000076293945,33.400001525878906,33.5,2399103.0
+2014-06-12,33.400001525878906,33.400001525878906,33.0,33.20000076293945,1209278.0
+2014-06-15,33.0,33.099998474121094,32.400001525878906,32.70000076293945,2206163.0
+2014-06-16,32.5,32.900001525878906,32.0,32.099998474121094,3368936.0
+2014-06-17,32.20000076293945,32.599998474121094,31.700000762939453,32.5,1850267.0
+2014-06-18,32.599998474121094,32.900001525878906,32.29999923706055,32.79999923706055,1111915.0
+2014-06-19,32.79999923706055,33.099998474121094,32.70000076293945,33.0,1217841.0
+2014-06-22,33.099998474121094,33.5,32.599998474121094,33.20000076293945,1189071.0
+2014-06-23,32.900001525878906,33.099998474121094,32.20000076293945,32.70000076293945,1969265.0
+2014-06-24,32.599998474121094,32.599998474121094,31.899999618530273,32.400001525878906,1461543.0
+2014-06-25,32.5,32.599998474121094,32.29999923706055,32.400001525878906,2001074.0
+2014-06-26,32.400001525878906,32.5,32.29999923706055,32.29999923706055,2086550.0
+2014-06-29,32.099998474121094,32.70000076293945,32.0,32.5,803600.0
+2014-06-30,32.400001525878906,33.400001525878906,32.400001525878906,33.099998474121094,1948992.0
+2014-07-01,33.099998474121094,33.5,33.099998474121094,33.400001525878906,1969362.0
+2014-07-02,33.400001525878906,33.70000076293945,33.20000076293945,33.29999923706055,1828177.0
+2014-07-03,33.400001525878906,33.400001525878906,33.0,33.099998474121094,1222156.0
+2014-07-06,33.29999923706055,33.900001525878906,33.20000076293945,33.70000076293945,1954922.0
+2014-07-07,33.79999923706055,34.0,33.599998474121094,33.79999923706055,957804.0
+2014-07-08,33.79999923706055,34.099998474121094,33.5,33.79999923706055,2465627.0
+2014-07-09,33.79999923706055,34.0,33.599998474121094,33.79999923706055,1360878.0
+2014-07-10,33.79999923706055,34.20000076293945,33.70000076293945,34.0,1187123.0
+2014-07-13,34.0,34.599998474121094,34.0,34.099998474121094,2000158.0
+2014-07-14,34.0,34.400001525878906,33.79999923706055,34.400001525878906,1730274.0
+2014-07-15,34.400001525878906,34.599998474121094,34.29999923706055,34.400001525878906,1283475.0
+2014-07-16,34.5,35.400001525878906,34.5,35.099998474121094,3761463.0
+2014-07-17,35.099998474121094,35.20000076293945,34.5,34.599998474121094,1116150.0
+2014-07-20,34.79999923706055,34.79999923706055,34.0,34.29999923706055,1961585.0
+2014-07-21,34.29999923706055,34.79999923706055,34.20000076293945,34.5,1128482.0
+2014-07-22,35.099998474121094,36.099998474121094,35.099998474121094,35.599998474121094,5100295.0
+2014-07-23,35.900001525878906,36.29999923706055,35.70000076293945,36.0,3017135.0
+2014-07-24,36.0,36.900001525878906,36.0,36.79999923706055,1685157.0
+2014-08-03,36.79999923706055,37.0,36.5,36.599998474121094,1774083.0
+2014-08-04,36.599998474121094,36.79999923706055,36.400001525878906,36.79999923706055,1471825.0
+2014-08-05,36.70000076293945,37.0,36.400001525878906,36.599998474121094,1864582.0
+2014-08-06,36.400001525878906,36.70000076293945,36.20000076293945,36.400001525878906,1676455.0
+2014-08-07,36.400001525878906,36.70000076293945,36.0,36.20000076293945,4486826.0
+2014-08-10,36.20000076293945,36.400001525878906,35.900001525878906,35.900001525878906,1340571.0
+2014-08-11,36.0,36.0,35.400001525878906,35.5,2228286.0
+2014-08-12,35.5,35.599998474121094,35.099998474121094,35.20000076293945,1831534.0
+2014-08-13,35.29999923706055,35.70000076293945,35.20000076293945,35.5,2766044.0
+2014-08-14,35.5,35.900001525878906,35.400001525878906,35.79999923706055,2118410.0
+2014-08-17,35.599998474121094,35.79999923706055,35.5,35.599998474121094,1111100.0
+2014-08-18,35.599998474121094,35.900001525878906,35.599998474121094,35.70000076293945,1064218.0
+2014-08-19,35.70000076293945,35.79999923706055,35.5,35.70000076293945,954191.0
+2014-08-20,35.70000076293945,36.20000076293945,35.599998474121094,36.099998474121094,1901254.0
+2014-08-21,36.099998474121094,36.20000076293945,36.0,36.0,958394.0
+2014-08-24,36.0,37.0,35.900001525878906,36.900001525878906,4539199.0
+2014-08-25,36.900001525878906,37.79999923706055,36.599998474121094,36.70000076293945,5024080.0
+2014-08-26,37.0,37.20000076293945,36.79999923706055,37.0,2154474.0
+2014-08-27,37.20000076293945,38.20000076293945,37.20000076293945,38.0,3775283.0
+2014-08-28,38.20000076293945,39.20000076293945,38.20000076293945,39.0,3568175.0
+2014-08-31,39.0,39.20000076293945,38.900001525878906,39.0,1734806.0
+2014-09-01,38.900001525878906,38.900001525878906,38.5,38.79999923706055,993654.0
+2014-09-02,38.79999923706055,38.79999923706055,38.400001525878906,38.5,916824.0
+2014-09-03,38.400001525878906,38.79999923706055,38.20000076293945,38.400001525878906,1598600.0
+2014-09-04,38.400001525878906,38.79999923706055,38.20000076293945,38.70000076293945,936053.0
+2014-09-07,38.79999923706055,39.70000076293945,38.79999923706055,39.5,2135862.0
+2014-09-08,39.599998474121094,40.0,39.5,39.79999923706055,1633033.0
+2014-09-09,39.79999923706055,40.20000076293945,39.70000076293945,40.0,2875748.0
+2014-09-10,40.0,40.20000076293945,39.79999923706055,40.099998474121094,2273105.0
+2014-09-11,40.099998474121094,40.29999923706055,39.79999923706055,39.900001525878906,1315274.0
+2014-09-14,39.900001525878906,41.099998474121094,39.79999923706055,39.900001525878906,4057065.0
+2014-09-15,39.79999923706055,40.099998474121094,38.599998474121094,39.099998474121094,2295444.0
+2014-09-16,39.0,39.599998474121094,39.0,39.400001525878906,997318.0
+2014-09-17,39.5,39.79999923706055,39.0,39.099998474121094,1923392.0
+2014-09-18,39.20000076293945,39.29999923706055,38.900001525878906,38.900001525878906,1130744.0
+2014-09-21,39.099998474121094,39.29999923706055,38.599998474121094,38.70000076293945,2482614.0
+2014-09-22,38.5,38.5,37.599998474121094,37.900001525878906,1420967.0
+2014-09-24,37.599998474121094,37.70000076293945,37.0,37.599998474121094,2773619.0
+2014-09-25,37.599998474121094,38.20000076293945,37.599998474121094,38.0,1021590.0
+2014-09-28,38.0,38.0,37.599998474121094,37.599998474121094,806469.0
+2014-09-29,38.0,38.400001525878906,37.70000076293945,38.400001525878906,2757199.0
+2014-09-30,38.29999923706055,38.79999923706055,38.20000076293945,38.70000076293945,1142268.0
+2014-10-01,38.79999923706055,38.79999923706055,38.20000076293945,38.29999923706055,911773.0
+2014-10-02,38.0,38.400001525878906,37.70000076293945,38.29999923706055,785728.0
+2014-10-12,36.5,36.900001525878906,35.0,35.29999923706055,3299202.0
+2014-10-13,35.29999923706055,36.099998474121094,35.0,36.0,1401881.0
+2014-10-14,35.599998474121094,35.599998474121094,33.900001525878906,34.599998474121094,2479748.0
+2014-10-15,34.20000076293945,34.20000076293945,33.0,33.20000076293945,2608743.0
+2014-10-16,32.0,32.70000076293945,30.899999618530273,31.399999618530273,3496185.0
+2014-10-19,33.099998474121094,33.29999923706055,32.099998474121094,32.400001525878906,2471427.0
+2014-10-20,32.599998474121094,33.099998474121094,32.29999923706055,32.5,1910425.0
+2014-10-21,32.599998474121094,33.70000076293945,32.5,33.5,1959467.0
+2014-10-22,33.599998474121094,34.099998474121094,33.20000076293945,33.599998474121094,1970459.0
+2014-10-23,33.20000076293945,33.20000076293945,32.70000076293945,33.0,1654078.0
+2014-10-26,32.5,32.900001525878906,32.29999923706055,32.5,2196370.0
+2014-10-27,32.70000076293945,32.70000076293945,31.600000381469727,31.799999237060547,4670128.0
+2014-10-28,31.799999237060547,31.899999618530273,31.5,31.5,1856810.0
+2014-10-29,31.700000762939453,31.799999237060547,30.899999618530273,31.100000381469727,2999498.0
+2014-10-30,30.799999237060547,31.0,30.200000762939453,30.600000381469727,2384876.0
+2014-11-02,31.399999618530273,31.399999618530273,30.799999237060547,31.100000381469727,2259069.0
+2014-11-03,30.899999618530273,31.100000381469727,30.799999237060547,31.100000381469727,2436726.0
+2014-11-04,30.700000762939453,30.899999618530273,29.600000381469727,29.899999618530273,2205854.0
+2014-11-05,29.799999237060547,30.0,28.799999237060547,29.399999618530273,2707524.0
+2014-11-06,29.399999618530273,29.700000762939453,29.200000762939453,29.299999237060547,2539403.0
+2014-11-09,29.5,29.600000381469727,29.100000381469727,29.399999618530273,2453995.0
+2014-11-10,29.5,30.5,29.299999237060547,30.299999237060547,2667452.0
+2014-11-11,30.0,30.5,29.700000762939453,30.200000762939453,2472676.0
+2014-11-12,30.200000762939453,30.799999237060547,30.200000762939453,30.700000762939453,1545959.0
+2014-11-13,30.799999237060547,31.799999237060547,30.700000762939453,31.399999618530273,2161200.0
+2014-11-16,31.299999237060547,31.5,30.700000762939453,30.899999618530273,1295379.0
+2014-11-17,30.5,30.5,29.299999237060547,29.5,1562244.0
+2014-11-18,29.5,29.899999618530273,29.399999618530273,29.5,1912331.0
+2014-11-19,29.799999237060547,29.799999237060547,29.299999237060547,29.600000381469727,1497293.0
+2014-11-20,29.700000762939453,29.799999237060547,29.5,29.700000762939453,855912.0
+2014-11-23,30.100000381469727,30.399999618530273,30.100000381469727,30.100000381469727,1475049.0
+2014-11-24,30.100000381469727,30.200000762939453,29.799999237060547,30.0,940837.0
+2014-11-25,29.899999618530273,29.899999618530273,29.0,29.100000381469727,1871144.0
+2014-11-26,29.0,29.0,27.799999237060547,27.899999618530273,4364388.0
+2014-11-27,27.799999237060547,28.100000381469727,27.200000762939453,27.299999237060547,3440018.0
+2014-11-30,24.75,26.0,24.75,25.0,3658945.0
+2014-12-01,24.850000381469727,25.600000381469727,24.850000381469727,25.100000381469727,6694631.0
+2014-12-02,25.5,25.799999237060547,25.0,25.100000381469727,4006567.0
+2014-12-03,25.0,25.399999618530273,25.0,25.399999618530273,2339689.0
+2014-12-04,25.5,26.399999618530273,25.5,26.200000762939453,3373986.0
+2014-12-07,26.299999237060547,26.5,25.899999618530273,26.399999618530273,2095227.0
+2014-12-08,26.200000762939453,26.600000381469727,25.5,25.700000762939453,1693273.0
+2014-12-09,24.899999618530273,25.5,24.5,25.399999618530273,2420416.0
+2014-12-10,25.200000762939453,25.399999618530273,24.700000762939453,24.75,1377665.0
+2014-12-11,24.299999237060547,25.899999618530273,23.899999618530273,25.899999618530273,2300405.0
+2014-12-14,24.700000762939453,25.5,24.649999618530273,24.75,1585112.0
+2014-12-15,25.299999237060547,25.5,23.799999237060547,23.799999237060547,1763151.0
+2014-12-16,23.399999618530273,23.399999618530273,21.549999237060547,21.549999237060547,3354538.0
+2014-12-17,22.0,23.25,21.0,22.899999618530273,2476533.0
+2014-12-18,25.0,25.299999237060547,24.5,25.299999237060547,1961928.0
+2014-12-21,26.100000381469727,26.799999237060547,25.399999618530273,26.5,2201515.0
+2014-12-22,26.100000381469727,26.299999237060547,25.799999237060547,26.0,1580181.0
+2014-12-23,25.700000762939453,26.0,25.299999237060547,25.5,1586158.0
+2014-12-24,25.899999618530273,27.299999237060547,25.700000762939453,26.299999237060547,4063637.0
+2014-12-25,26.200000762939453,26.700000762939453,26.200000762939453,26.5,1709000.0
+2014-12-28,26.600000381469727,27.700000762939453,26.5,27.0,3377217.0
+2014-12-29,27.100000381469727,27.700000762939453,26.799999237060547,27.600000381469727,3590424.0
+2014-12-30,26.5,27.0,26.0,26.200000762939453,1774740.0
+2014-12-31,26.5,26.899999618530273,25.0,26.799999237060547,2126732.0
+2015-01-01,26.899999618530273,28.0,26.600000381469727,27.899999618530273,1643115.0
+2015-01-04,27.600000381469727,28.0,27.399999618530273,27.700000762939453,1265007.0
+2015-01-05,27.299999237060547,27.399999618530273,26.200000762939453,26.299999237060547,762947.0
+2015-01-06,25.5,26.299999237060547,25.0,26.299999237060547,1535387.0
+2015-01-07,26.299999237060547,27.0,25.899999618530273,26.5,1028118.0
+2015-01-08,27.0,27.5,27.0,27.200000762939453,1192679.0
+2015-01-11,27.200000762939453,27.899999618530273,27.0,27.799999237060547,622775.0
+2015-01-12,27.799999237060547,27.799999237060547,26.299999237060547,26.700000762939453,1632928.0
+2015-01-13,26.299999237060547,26.899999618530273,25.700000762939453,26.600000381469727,922374.0
+2015-01-14,26.799999237060547,26.799999237060547,26.399999618530273,26.600000381469727,1063099.0
+2015-01-15,26.799999237060547,27.399999618530273,26.399999618530273,26.399999618530273,1878973.0
+2015-01-18,26.600000381469727,27.100000381469727,26.5,27.0,1046704.0
+2015-01-19,26.899999618530273,26.899999618530273,26.0,26.200000762939453,1303711.0
+2015-01-20,25.600000381469727,25.700000762939453,25.100000381469727,25.5,1528985.0
+2015-01-21,25.600000381469727,25.799999237060547,25.399999618530273,25.399999618530273,1260701.0
+2015-01-22,25.299999237060547,25.399999618530273,25.0,25.200000762939453,1893048.0
+2015-01-26,25.299999237060547,25.799999237060547,25.200000762939453,25.299999237060547,1076608.0
+2015-01-27,25.399999618530273,26.299999237060547,25.399999618530273,26.100000381469727,3239026.0
+2015-01-28,26.200000762939453,27.100000381469727,26.200000762939453,26.600000381469727,3219847.0
+2015-01-29,26.700000762939453,26.799999237060547,26.200000762939453,26.700000762939453,1658738.0
+2015-02-01,28.0,28.5,27.100000381469727,27.299999237060547,7199210.0
+2015-02-02,27.200000762939453,28.0,26.799999237060547,27.899999618530273,4079907.0
+2015-02-03,28.299999237060547,28.799999237060547,27.799999237060547,28.100000381469727,4024030.0
+2015-02-04,28.399999618530273,28.5,27.600000381469727,27.700000762939453,2169512.0
+2015-02-05,27.299999237060547,27.799999237060547,27.100000381469727,27.399999618530273,1822434.0
+2015-02-08,27.899999618530273,28.799999237060547,27.899999618530273,28.299999237060547,5348739.0
+2015-02-09,28.5,28.799999237060547,27.899999618530273,28.200000762939453,2851373.0
+2015-02-10,28.100000381469727,28.299999237060547,27.600000381469727,28.0,2721441.0
+2015-02-11,27.899999618530273,28.0,27.100000381469727,27.200000762939453,1908522.0
+2015-02-12,27.399999618530273,28.399999618530273,27.299999237060547,28.399999618530273,4438512.0
+2015-02-15,28.799999237060547,29.200000762939453,28.5,28.799999237060547,4231545.0
+2015-02-16,28.700000762939453,28.700000762939453,27.899999618530273,27.899999618530273,4168533.0
+2015-02-17,28.0,28.200000762939453,27.5,27.799999237060547,3378907.0
+2015-02-18,27.700000762939453,27.799999237060547,27.200000762939453,27.399999618530273,2448722.0
+2015-02-19,27.299999237060547,27.299999237060547,26.899999618530273,26.899999618530273,2249389.0
+2015-02-22,27.100000381469727,27.299999237060547,26.700000762939453,26.700000762939453,1674965.0
+2015-02-23,26.700000762939453,27.0,26.399999618530273,26.600000381469727,1152729.0
+2015-02-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-02-25,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-02-26,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-03-01,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-03-02,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-03-04,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2015-03-05,27.299999237060547,27.600000381469727,27.200000762939453,27.399999618530273,1420379.0
+2015-03-08,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,3720755.0
+2015-03-09,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,3720755.0
+2015-03-10,27.299999237060547,27.299999237060547,27.0,27.100000381469727,2059057.0
+2015-03-11,26.899999618530273,27.0,26.600000381469727,27.0,2601450.0
+2015-03-12,27.0,27.299999237060547,26.700000762939453,27.200000762939453,2071440.0
+2015-03-15,27.0,27.100000381469727,26.5,26.600000381469727,3572777.0
+2015-03-16,26.5,26.799999237060547,25.399999618530273,25.700000762939453,3935471.0
+2015-03-17,25.799999237060547,25.899999618530273,25.0,25.200000762939453,3584355.0
+2015-03-18,25.0,25.200000762939453,23.350000381469727,24.25,6690857.0
+2015-03-19,24.700000762939453,24.799999237060547,24.0,24.350000381469727,4292589.0
+2015-03-22,24.549999237060547,24.600000381469727,24.149999618530273,24.350000381469727,6359875.0
+2015-03-23,24.350000381469727,24.450000762939453,24.200000762939453,24.299999237060547,2341694.0
+2015-03-24,24.200000762939453,24.5,24.200000762939453,24.299999237060547,2513222.0
+2015-03-25,24.25,24.25,22.899999618530273,23.200000762939453,3485645.0
+2015-03-26,22.0,23.100000381469727,22.0,23.0,2903324.0
+2015-03-29,23.299999237060547,23.950000762939453,23.25,23.75,2284091.0
+2015-03-30,23.799999237060547,23.899999618530273,23.200000762939453,23.299999237060547,1527547.0
+2015-03-31,23.299999237060547,23.600000381469727,22.950000762939453,23.299999237060547,2093208.0
+2015-04-01,23.299999237060547,23.399999618530273,23.149999618530273,23.350000381469727,1304448.0
+2015-04-02,23.5,23.549999237060547,22.75,23.100000381469727,1662451.0
+2015-04-05,23.0,23.100000381469727,22.149999618530273,22.600000381469727,1957355.0
+2015-04-06,22.700000762939453,22.899999618530273,22.5,22.700000762939453,1201552.0
+2015-04-07,22.950000762939453,23.350000381469727,22.899999618530273,23.350000381469727,1443497.0
+2015-04-08,23.450000762939453,23.75,23.399999618530273,23.450000762939453,3265836.0
+2015-04-09,22.5,23.299999237060547,22.399999618530273,23.200000762939453,4905018.0
+2015-04-12,23.25,23.350000381469727,22.950000762939453,23.0,1563964.0
+2015-04-13,23.049999237060547,23.5,23.049999237060547,23.450000762939453,1826878.0
+2015-04-14,23.299999237060547,23.399999618530273,23.049999237060547,23.049999237060547,1175595.0
+2015-04-15,23.25,23.549999237060547,23.200000762939453,23.350000381469727,3985960.0
+2015-04-16,23.350000381469727,23.5,23.299999237060547,23.399999618530273,3471906.0
+2015-04-19,24.149999618530273,25.5,24.149999618530273,25.200000762939453,7707103.0
+2015-04-20,24.100000381469727,24.350000381469727,23.700000762939453,23.850000381469727,10608388.0
+2015-04-21,23.799999237060547,24.649999618530273,23.649999618530273,24.299999237060547,4885850.0
+2015-04-22,24.899999618530273,24.899999618530273,23.850000381469727,23.950000762939453,4812577.0
+2015-04-23,23.899999618530273,24.200000762939453,23.850000381469727,24.200000762939453,2805388.0
+2015-04-26,24.299999237060547,24.950000762939453,24.299999237060547,24.770000457763672,7487240.0
+2015-04-27,24.799999237060547,24.899999618530273,24.5,24.739999771118164,9157251.0
+2015-04-28,24.899999618530273,25.299999237060547,24.350000381469727,24.59000015258789,13450827.0
+2015-04-29,24.700000762939453,24.75,24.299999237060547,24.639999389648438,7744189.0
+2015-04-30,24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0.0
+2015-05-03,24.799999237060547,26.299999237060547,24.799999237060547,25.389999389648438,13294173.0
+2015-05-04,25.399999618530273,26.0,25.100000381469727,25.850000381469727,6341167.0
+2015-05-05,26.100000381469727,26.700000762939453,25.799999237060547,26.030000686645508,10293970.0
+2015-05-06,25.899999618530273,26.299999237060547,25.799999237060547,25.899999618530273,3632473.0
+2015-05-07,25.799999237060547,25.799999237060547,25.299999237060547,25.56999969482422,3673776.0
+2015-05-10,25.600000381469727,25.700000762939453,25.0,25.200000762939453,3761841.0
+2015-05-11,25.299999237060547,25.5,24.75,24.8700008392334,3664896.0
+2015-05-12,24.850000381469727,25.0,24.600000381469727,24.93000030517578,3865517.0
+2015-05-13,25.100000381469727,25.200000762939453,24.700000762939453,24.90999984741211,2901500.0
+2015-05-14,24.899999618530273,25.100000381469727,24.799999237060547,24.920000076293945,2615888.0
+2015-05-17,25.0,25.299999237060547,24.950000762939453,25.1299991607666,2935372.0
+2015-05-18,25.200000762939453,25.200000762939453,24.950000762939453,25.18000030517578,1862627.0
+2015-05-19,25.100000381469727,25.100000381469727,24.899999618530273,24.93000030517578,1706928.0
+2015-05-20,24.899999618530273,24.899999618530273,24.649999618530273,24.700000762939453,2050558.0
+2015-05-21,24.600000381469727,24.700000762939453,24.5,24.6200008392334,1724976.0
+2015-05-24,24.600000381469727,25.0,24.299999237060547,24.90999984741211,6588602.0
+2015-05-25,24.899999618530273,24.950000762939453,24.25,24.309999465942383,8392969.0
+2015-05-26,24.399999618530273,24.450000762939453,23.899999618530273,24.18000030517578,9315818.0
+2015-05-27,24.25,24.600000381469727,24.149999618530273,24.420000076293945,8443641.0
+2015-05-28,24.399999618530273,24.5,24.200000762939453,24.280000686645508,3061956.0
+2015-05-31,24.299999237060547,24.299999237060547,23.950000762939453,24.0,2888808.0
+2015-06-01,23.899999618530273,23.950000762939453,23.600000381469727,23.850000381469727,3065076.0
+2015-06-02,23.950000762939453,24.0,23.850000381469727,23.920000076293945,1650613.0
+2015-06-03,24.0,24.0,23.75,23.850000381469727,2148186.0
+2015-06-04,23.899999618530273,23.950000762939453,23.75,23.899999618530273,1095508.0
+2015-06-07,23.899999618530273,23.950000762939453,23.75,23.920000076293945,1652634.0
+2015-06-08,23.899999618530273,23.950000762939453,23.700000762939453,23.729999542236328,1246410.0
+2015-06-09,23.799999237060547,23.799999237060547,23.5,23.649999618530273,1865616.0
+2015-06-10,23.799999237060547,23.850000381469727,23.600000381469727,23.6200008392334,1468480.0
+2015-06-11,23.649999618530273,23.649999618530273,23.450000762939453,23.6299991607666,1137151.0
+2015-06-14,23.700000762939453,24.25,23.600000381469727,24.149999618530273,2744234.0
+2015-06-15,24.200000762939453,24.299999237060547,23.75,23.780000686645508,2348899.0
+2015-06-16,23.799999237060547,23.799999237060547,23.600000381469727,23.649999618530273,1043548.0
+2015-06-17,23.700000762939453,23.700000762939453,22.950000762939453,23.200000762939453,5594059.0
+2015-06-18,23.200000762939453,23.200000762939453,22.950000762939453,23.0,2426956.0
+2015-06-21,23.0,23.0,22.200000762939453,22.290000915527344,2239213.0
+2015-06-22,22.200000762939453,22.399999618530273,21.850000381469727,22.049999237060547,2999726.0
+2015-06-23,22.149999618530273,22.200000762939453,21.700000762939453,21.84000015258789,3501517.0
+2015-06-24,21.899999618530273,22.0,21.299999237060547,21.40999984741211,5007468.0
+2015-06-25,21.450000762939453,21.450000762939453,21.0,21.170000076293945,4161267.0
+2015-06-28,21.100000381469727,21.149999618530273,19.299999237060547,19.6200008392334,16578682.0
+2015-06-29,19.0,19.299999237060547,18.5,19.09000015258789,7330278.0
+2015-06-30,19.100000381469727,19.75,18.700000762939453,19.639999389648438,8215265.0
+2015-07-01,19.799999237060547,19.799999237060547,19.299999237060547,19.350000381469727,3472715.0
+2015-07-02,19.25,19.399999618530273,19.100000381469727,19.290000915527344,2867033.0
+2015-07-05,19.149999618530273,19.350000381469727,19.100000381469727,19.239999771118164,1937844.0
+2015-07-06,19.100000381469727,19.149999618530273,18.850000381469727,18.860000610351562,2806211.0
+2015-07-07,18.850000381469727,18.850000381469727,18.649999618530273,18.75,1069512.0
+2015-07-08,18.75,18.75,18.600000381469727,18.68000030517578,1534841.0
+2015-07-09,18.649999618530273,19.299999237060547,18.649999618530273,19.1200008392334,3011597.0
+2015-07-12,19.149999618530273,19.450000762939453,19.100000381469727,19.15999984741211,2507336.0
+2015-07-13,19.200000762939453,19.299999237060547,19.149999618530273,19.200000762939453,739217.0
+2015-07-14,19.25,19.25,19.100000381469727,19.1299991607666,905535.0
+2015-07-15,19.149999618530273,19.299999237060547,19.149999618530273,19.239999771118164,1087504.0
+2015-07-19,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0
+2015-07-20,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0
+2015-07-21,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0
+2015-07-22,19.350000381469727,19.5,19.299999237060547,19.399999618530273,1052237.0
+2015-07-23,19.399999618530273,19.5,19.149999618530273,19.170000076293945,1138927.0
+2015-07-26,19.299999237060547,19.299999237060547,18.950000762939453,18.979999542236328,1842879.0
+2015-07-27,18.600000381469727,18.600000381469727,18.200000762939453,18.280000686645508,4460969.0
+2015-07-28,18.299999237060547,18.600000381469727,18.25,18.299999237060547,2791789.0
+2015-07-29,18.350000381469727,18.399999618530273,18.299999237060547,18.350000381469727,2216865.0
+2015-07-30,18.350000381469727,18.399999618530273,18.149999618530273,18.209999084472656,1317072.0
+2015-08-02,18.100000381469727,18.100000381469727,17.0,17.31999969482422,3026027.0
+2015-08-03,17.399999618530273,17.649999618530273,17.299999237060547,17.610000610351562,913105.0
+2015-08-04,17.450000762939453,17.700000762939453,17.299999237060547,17.59000015258789,1866849.0
+2015-08-05,17.600000381469727,17.649999618530273,17.399999618530273,17.43000030517578,926772.0
+2015-08-06,17.399999618530273,17.399999618530273,17.049999237060547,17.09000015258789,1088044.0
+2015-08-09,17.0,17.25,16.950000762939453,17.149999618530273,1182570.0
+2015-08-10,17.25,17.450000762939453,17.149999618530273,17.399999618530273,893311.0
+2015-08-11,17.399999618530273,17.450000762939453,17.149999618530273,17.18000030517578,1134401.0
+2015-08-12,17.0,17.200000762939453,16.75,17.059999465942383,1095367.0
+2015-08-13,17.100000381469727,17.149999618530273,17.049999237060547,17.100000381469727,683272.0
+2015-08-16,17.100000381469727,17.149999618530273,16.5,16.700000762939453,955568.0
+2015-08-17,16.600000381469727,16.700000762939453,16.299999237060547,16.479999542236328,2424849.0
+2015-08-18,16.450000762939453,16.5,15.050000190734863,15.520000457763672,2320341.0
+2015-08-19,15.550000190734863,15.800000190734863,14.949999809265137,15.029999732971191,1855791.0
+2015-08-20,14.5,15.199999809265137,14.149999618530273,15.029999732971191,2970829.0
+2015-08-23,14.0,14.199999809265137,13.550000190734863,13.569999694824219,3967831.0
+2015-08-24,13.449999809265137,13.649999618530273,12.25,12.479999542236328,4917370.0
+2015-08-25,12.800000190734863,13.550000190734863,12.5,13.510000228881836,3368397.0
+2015-08-26,13.550000190734863,13.75,13.199999809265137,13.229999542236328,1872571.0
+2015-08-27,13.899999618530273,14.149999618530273,13.899999618530273,14.069999694824219,3577696.0
+2015-08-30,14.699999809265137,14.899999618530273,14.300000190734863,14.34000015258789,2050985.0
+2015-08-31,14.149999618530273,14.25,14.0,14.020000457763672,1021798.0
+2015-09-01,14.300000190734863,14.300000190734863,13.5,13.800000190734863,1133585.0
+2015-09-02,13.399999618530273,13.699999809265137,13.350000381469727,13.630000114440918,1305984.0
+2015-09-03,13.75,13.850000381469727,13.449999809265137,13.460000038146973,1293976.0
+2015-09-06,13.449999809265137,13.600000381469727,13.300000190734863,13.550000190734863,1136039.0
+2015-09-07,13.600000381469727,13.949999809265137,13.600000381469727,13.8100004196167,1841019.0
+2015-09-08,13.899999618530273,14.0,13.699999809265137,13.989999771118164,1596997.0
+2015-09-09,14.199999809265137,14.550000190734863,14.149999618530273,14.470000267028809,2208901.0
+2015-09-10,14.300000190734863,14.449999809265137,14.25,14.350000381469727,1272220.0
+2015-09-13,14.399999618530273,14.550000190734863,14.0,14.050000190734863,1891218.0
+2015-09-14,14.050000190734863,14.050000190734863,13.699999809265137,13.710000038146973,1650386.0
+2015-09-15,13.699999809265137,13.75,13.399999618530273,13.539999961853027,4011562.0
+2015-09-16,13.649999618530273,13.699999809265137,13.550000190734863,13.65999984741211,1301822.0
+2015-09-17,13.699999809265137,13.800000190734863,13.5,13.539999961853027,996227.0
+2015-09-20,13.449999809265137,13.5,13.199999809265137,13.229999542236328,1478687.0
+2015-09-21,13.300000190734863,13.300000190734863,13.149999618530273,13.289999961853027,1240566.0
+2015-09-27,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0.0
+2015-09-28,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0.0
+2015-09-29,13.050000190734863,13.149999618530273,13.0,13.109999656677246,1051474.0
+2015-09-30,13.149999618530273,13.199999809265137,13.050000190734863,13.15999984741211,642046.0
+2015-10-01,13.25,13.350000381469727,13.149999618530273,13.199999809265137,1152770.0
+2015-10-04,13.25,13.300000190734863,13.149999618530273,13.239999771118164,551512.0
+2015-10-05,13.25,13.5,13.25,13.479999542236328,837488.0
+2015-10-06,13.449999809265137,13.649999618530273,13.399999618530273,13.5,1155868.0
+2015-10-07,13.600000381469727,14.050000190734863,13.600000381469727,13.859999656677246,1949933.0
+2015-10-08,13.949999809265137,14.0,13.800000190734863,13.949999809265137,1515537.0
+2015-10-11,14.100000381469727,14.649999618530273,14.100000381469727,14.59000015258789,4082169.0
+2015-10-12,14.649999618530273,14.649999618530273,14.350000381469727,14.40999984741211,1490715.0
+2015-10-13,14.25,14.350000381469727,14.149999618530273,14.260000228881836,999886.0
+2015-10-14,14.199999809265137,14.399999618530273,14.050000190734863,14.289999961853027,1736550.0
+2015-10-15,14.350000381469727,14.350000381469727,14.0,14.010000228881836,1026630.0
+2015-10-18,14.449999809265137,14.449999809265137,14.199999809265137,14.359999656677246,2398517.0
+2015-10-19,13.0,13.399999618530273,13.0,13.180000305175781,9064570.0
+2015-10-20,13.199999809265137,13.350000381469727,13.100000381469727,13.149999618530273,3372129.0
+2015-10-21,13.149999618530273,13.149999618530273,12.899999618530273,12.930000305175781,2519997.0
+2015-10-22,12.899999618530273,13.050000190734863,12.600000381469727,12.739999771118164,3250915.0
+2015-10-25,12.800000190734863,12.899999618530273,12.300000190734863,12.529999732971191,3669314.0
+2015-10-26,12.5,12.550000190734863,12.199999809265137,12.5,2714274.0
+2015-10-27,12.550000190734863,12.550000190734863,12.100000381469727,12.130000114440918,2702074.0
+2015-10-28,12.050000190734863,12.199999809265137,12.0,12.170000076293945,1682953.0
+2015-10-29,12.25,12.350000381469727,12.100000381469727,12.15999984741211,1324810.0
+2015-11-01,12.100000381469727,12.149999618530273,12.0,12.050000190734863,1028011.0
+2015-11-02,12.050000190734863,12.300000190734863,12.050000190734863,12.15999984741211,826444.0
+2015-11-03,12.25,12.25,12.050000190734863,12.09000015258789,1121897.0
+2015-11-04,12.100000381469727,12.300000190734863,12.0,12.239999771118164,735143.0
+2015-11-05,12.25,12.25,12.0,12.029999732971191,1580715.0
+2015-11-08,12.050000190734863,12.050000190734863,11.75,11.880000114440918,1777278.0
+2015-11-09,11.949999809265137,11.949999809265137,11.800000190734863,11.9399995803833,2010220.0
+2015-11-10,11.899999618530273,12.0,11.75,11.800000190734863,1478372.0
+2015-11-11,11.800000190734863,11.949999809265137,11.75,11.890000343322754,2140887.0
+2015-11-12,11.800000190734863,11.899999618530273,11.800000190734863,11.800000190734863,1236651.0
+2015-11-15,11.600000381469727,11.600000381469727,11.300000190734863,11.399999618530273,1803286.0
+2015-11-16,11.399999618530273,11.550000190734863,11.350000381469727,11.460000038146973,1140469.0
+2015-11-17,11.550000190734863,11.600000381469727,11.300000190734863,11.350000381469727,930727.0
+2015-11-18,11.350000381469727,11.399999618530273,11.25,11.34000015258789,1376000.0
+2015-11-19,11.350000381469727,11.449999809265137,11.350000381469727,11.369999885559082,762963.0
+2015-11-22,11.399999618530273,11.550000190734863,11.399999618530273,11.479999542236328,1557611.0
+2015-11-23,11.449999809265137,11.449999809265137,11.300000190734863,11.359999656677246,1942129.0
+2015-11-24,11.399999618530273,11.5,11.300000190734863,11.380000114440918,4215065.0
+2015-11-25,11.399999618530273,11.449999809265137,11.300000190734863,11.329999923706055,1078190.0
+2015-11-26,11.350000381469727,11.399999618530273,11.300000190734863,11.300000190734863,820492.0
+2015-11-29,11.350000381469727,11.399999618530273,11.300000190734863,11.390000343322754,1200602.0
+2015-11-30,11.350000381469727,11.399999618530273,11.300000190734863,11.34000015258789,1630232.0
+2015-12-01,11.350000381469727,11.5,11.350000381469727,11.489999771118164,1151284.0
+2015-12-02,11.5,12.199999809265137,11.449999809265137,12.119999885559082,4401736.0
+2015-12-03,12.199999809265137,12.199999809265137,11.699999809265137,11.75,3729920.0
+2015-12-06,11.699999809265137,11.699999809265137,11.550000190734863,11.619999885559082,1844603.0
+2015-12-07,11.550000190734863,11.600000381469727,11.449999809265137,11.489999771118164,2068805.0
+2015-12-08,11.300000190734863,11.399999618530273,11.149999618530273,11.270000457763672,1332506.0
+2015-12-09,11.300000190734863,11.399999618530273,11.149999618530273,11.270000457763672,2177309.0
+2015-12-10,11.25,11.25,11.100000381469727,11.130000114440918,1734624.0
+2015-12-13,10.899999618530273,10.949999809265137,10.75,10.869999885559082,1912098.0
+2015-12-14,10.850000381469727,11.0,10.699999809265137,10.760000228881836,2650097.0
+2015-12-15,10.850000381469727,11.050000190734863,10.75,10.829999923706055,2877277.0
+2015-12-16,10.949999809265137,10.949999809265137,10.75,10.869999885559082,2430523.0
+2015-12-17,10.899999618530273,11.050000190734863,10.850000381469727,11.010000228881836,2301139.0
+2015-12-20,10.899999618530273,10.949999809265137,10.800000190734863,10.890000343322754,1721038.0
+2015-12-21,11.0,11.550000190734863,10.949999809265137,11.3100004196167,3363863.0
+2015-12-22,11.25,11.800000190734863,11.25,11.479999542236328,2392299.0
+2015-12-23,11.399999618530273,11.5,11.25,11.25,2606621.0
+2015-12-24,11.25,11.350000381469727,11.050000190734863,11.109999656677246,1303765.0
+2015-12-27,11.149999618530273,11.199999809265137,10.949999809265137,11.119999885559082,873614.0
+2015-12-28,11.100000381469727,11.199999809265137,11.0,11.0600004196167,1750208.0
+2015-12-29,10.899999618530273,10.899999618530273,10.5,10.789999961853027,2253248.0
+2015-12-30,10.850000381469727,10.949999809265137,10.699999809265137,10.729999542236328,973800.0
+2015-12-31,10.699999809265137,10.699999809265137,10.550000190734863,10.609999656677246,825157.0
+2016-01-03,10.699999809265137,10.699999809265137,10.550000190734863,10.550000190734863,1054808.0
+2016-01-04,10.550000190734863,10.550000190734863,10.25,10.270000457763672,1246288.0
+2016-01-05,10.350000381469727,10.350000381469727,10.100000381469727,10.1899995803833,1493452.0
+2016-01-06,10.149999618530273,10.199999809265137,9.850000381469727,9.949999809265137,1464022.0
+2016-01-07,9.699999809265137,9.800000190734863,9.25,9.329999923706055,2787406.0
+2016-01-10,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0
+2016-01-11,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0
+2016-01-12,9.449999809265137,9.649999618530273,9.350000381469727,9.5,650833.0
+2016-01-13,9.5,9.600000381469727,9.350000381469727,9.449999809265137,1527157.0
+2016-01-14,9.300000190734863,9.300000190734863,8.949999809265137,9.050000190734863,1195950.0
+2016-01-17,8.800000190734863,8.800000190734863,8.149999618530273,8.229999542236328,2597077.0
+2016-01-18,7.5,8.300000190734863,7.5,8.220000267028809,1876478.0
+2016-01-19,8.350000381469727,8.649999618530273,8.350000381469727,8.600000381469727,1364797.0
+2016-01-20,8.550000190734863,8.550000190734863,8.149999618530273,8.199999809265137,1031918.0
+2016-01-21,8.300000190734863,8.300000190734863,8.0,8.130000114440918,826199.0
+2016-01-24,8.5,8.550000190734863,8.100000381469727,8.100000381469727,3724445.0
+2016-01-25,8.149999618530273,8.149999618530273,8.0,8.0600004196167,1239173.0
+2016-01-26,7.900000095367432,8.100000381469727,7.849999904632568,8.09000015258789,796490.0
+2016-01-27,8.149999618530273,8.25,8.0,8.079999923706055,1702070.0
+2016-01-28,8.100000381469727,8.449999809265137,8.100000381469727,8.3100004196167,1655373.0
+2016-01-31,8.550000190734863,8.800000190734863,8.5,8.539999961853027,2230224.0
+2016-02-01,8.5,8.600000381469727,8.449999809265137,8.59000015258789,1179361.0
+2016-02-02,8.5,8.550000190734863,8.350000381469727,8.380000114440918,546830.0
+2016-02-03,8.300000190734863,8.399999618530273,8.199999809265137,8.369999885559082,1602523.0
+2016-02-04,8.5,8.800000190734863,8.5,8.630000114440918,1456987.0
+2016-02-07,8.5,8.550000190734863,8.300000190734863,8.380000114440918,967421.0
+2016-02-08,8.5,8.5,8.25,8.289999961853027,685455.0
+2016-02-09,8.199999809265137,8.300000190734863,8.149999618530273,8.1899995803833,883229.0
+2016-02-10,8.149999618530273,8.350000381469727,8.149999618530273,8.199999809265137,701953.0
+2016-02-11,8.199999809265137,8.199999809265137,8.0,8.029999732971191,1350453.0
+2016-02-14,8.050000190734863,8.100000381469727,7.900000095367432,7.960000038146973,1479700.0
+2016-02-15,7.949999809265137,8.25,7.949999809265137,8.130000114440918,1213598.0
+2016-02-16,8.25,8.350000381469727,7.949999809265137,8.050000190734863,3346595.0
+2016-02-17,8.0,8.149999618530273,8.0,8.140000343322754,2743911.0
+2016-02-18,8.25,8.300000190734863,8.149999618530273,8.15999984741211,1933166.0
+2016-02-21,8.149999618530273,8.199999809265137,8.050000190734863,8.109999656677246,1583429.0
+2016-02-22,8.149999618530273,8.899999618530273,8.149999618530273,8.630000114440918,7395216.0
+2016-02-23,8.600000381469727,8.800000190734863,8.449999809265137,8.739999771118164,6762288.0
+2016-02-24,8.5,8.649999618530273,8.399999618530273,8.4399995803833,3801810.0
+2016-02-25,8.5,8.550000190734863,8.399999618530273,8.489999771118164,1400341.0
+2016-02-28,8.600000381469727,8.75,8.600000381469727,8.739999771118164,3257271.0
+2016-02-29,8.75,8.800000190734863,8.649999618530273,8.6899995803833,1958625.0
+2016-03-01,8.75,8.899999618530273,8.75,8.800000190734863,3218081.0
+2016-03-02,9.0,9.050000190734863,8.75,8.800000190734863,3269048.0
+2016-03-03,8.899999618530273,9.100000381469727,8.850000381469727,8.989999771118164,2775515.0
+2016-03-06,9.300000190734863,9.350000381469727,9.25,9.3100004196167,3676042.0
+2016-03-07,9.300000190734863,9.300000190734863,9.100000381469727,9.15999984741211,1159802.0
+2016-03-08,9.25,9.449999809265137,9.149999618530273,9.369999885559082,3352028.0
+2016-03-09,9.25,9.350000381469727,9.199999809265137,9.260000228881836,2979058.0
+2016-03-10,9.300000190734863,9.600000381469727,9.25,9.270000457763672,3568744.0
+2016-03-13,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,1146749.0
+2016-03-14,9.300000190734863,9.350000381469727,9.100000381469727,9.109999656677246,1211813.0
+2016-03-15,9.050000190734863,9.050000190734863,8.800000190734863,8.890000343322754,1429474.0
+2016-03-16,8.899999618530273,9.149999618530273,8.850000381469727,9.100000381469727,1135470.0
+2016-03-17,9.199999809265137,9.350000381469727,9.149999618530273,9.199999809265137,3170335.0
+2016-03-20,9.300000190734863,9.350000381469727,9.25,9.289999961853027,1744982.0
+2016-03-21,9.25,9.300000190734863,9.199999809265137,9.239999771118164,966928.0
+2016-03-22,9.25,9.300000190734863,9.100000381469727,9.15999984741211,1374072.0
+2016-03-23,9.149999618530273,9.449999809265137,9.100000381469727,9.390000343322754,1874786.0
+2016-03-24,9.300000190734863,9.350000381469727,9.100000381469727,9.199999809265137,1525614.0
+2016-03-27,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2016-03-28,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2016-03-29,9.149999618530273,9.149999618530273,8.949999809265137,9.0,1073602.0
+2016-03-30,9.050000190734863,9.149999618530273,9.050000190734863,9.119999885559082,703333.0
+2016-03-31,9.050000190734863,9.199999809265137,9.0,9.149999618530273,757647.0
+2016-04-03,9.0,9.050000190734863,8.800000190734863,8.869999885559082,628184.0
+2016-04-04,8.899999618530273,9.0,8.850000381469727,8.989999771118164,695987.0
+2016-04-05,8.949999809265137,8.949999809265137,8.899999618530273,8.930000305175781,394381.0
+2016-04-06,9.0,9.050000190734863,8.949999809265137,9.010000228881836,420739.0
+2016-04-07,9.050000190734863,9.149999618530273,9.050000190734863,9.109999656677246,671885.0
+2016-04-10,9.25,9.300000190734863,9.149999618530273,9.199999809265137,1045706.0
+2016-04-11,9.25,9.25,9.100000381469727,9.100000381469727,577606.0
+2016-04-12,9.149999618530273,9.350000381469727,9.149999618530273,9.300000190734863,1281402.0
+2016-04-13,9.399999618530273,10.199999809265137,9.399999618530273,10.199999809265137,5923333.0
+2016-04-14,10.25,11.100000381469727,10.100000381469727,10.739999771118164,8765787.0
+2016-04-17,10.75,10.850000381469727,10.149999618530273,10.1899995803833,3203832.0
+2016-04-18,10.0,11.199999809265137,10.0,11.199999809265137,13809257.0
+2016-04-19,11.600000381469727,11.699999809265137,11.199999809265137,11.25,9641842.0
+2016-04-20,11.300000190734863,11.800000190734863,11.149999618530273,11.390000343322754,4254111.0
+2016-04-21,11.550000190734863,12.300000190734863,11.5,11.930000305175781,6650741.0
+2016-04-24,12.0,12.649999618530273,12.0,12.40999984741211,5409789.0
+2016-04-25,12.399999618530273,12.399999618530273,11.899999618530273,12.239999771118164,4920334.0
+2016-04-26,12.199999809265137,12.199999809265137,11.949999809265137,11.960000038146973,2501482.0
+2016-04-27,12.100000381469727,12.199999809265137,12.0,12.109999656677246,2581914.0
+2016-04-28,12.100000381469727,12.149999618530273,12.0,12.020000457763672,1231682.0
+2016-05-01,12.050000190734863,12.050000190734863,11.649999618530273,11.739999771118164,2678715.0
+2016-05-02,11.699999809265137,11.699999809265137,11.350000381469727,11.4399995803833,2444984.0
+2016-05-03,11.399999618530273,11.75,11.350000381469727,11.390000343322754,3697380.0
+2016-05-04,11.199999809265137,11.350000381469727,11.100000381469727,11.140000343322754,2169745.0
+2016-05-05,11.199999809265137,11.75,11.199999809265137,11.460000038146973,5110340.0
+2016-05-08,11.600000381469727,11.850000381469727,11.5,11.520000457763672,2042940.0
+2016-05-09,11.600000381469727,11.699999809265137,11.449999809265137,11.619999885559082,1083518.0
+2016-05-10,11.5,11.600000381469727,11.5,11.579999923706055,1015926.0
+2016-05-11,11.600000381469727,11.649999618530273,11.399999618530273,11.5,923763.0
+2016-05-12,11.600000381469727,11.699999809265137,11.5,11.539999961853027,1232246.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.199999809265137,12.850000381469727,12.100000381469727,12.65999984741211,2232840.0
+2016-05-25,12.949999809265137,13.100000381469727,12.899999618530273,13.050000190734863,3480654.0
+2016-05-26,13.149999618530273,13.5,12.949999809265137,13.020000457763672,4890083.0
+2016-05-29,13.0,13.100000381469727,12.75,12.84000015258789,2214920.0
+2016-05-30,12.800000190734863,12.850000381469727,12.550000190734863,12.600000381469727,946664.0
+2016-05-31,12.699999809265137,12.800000190734863,12.600000381469727,12.680000305175781,1675873.0
+2016-06-01,12.649999618530273,12.699999809265137,12.350000381469727,12.479999542236328,2326012.0
+2016-06-02,12.5,12.75,12.399999618530273,12.640000343322754,1512181.0
+2016-06-05,12.699999809265137,12.75,12.550000190734863,12.5600004196167,1059047.0
+2016-06-06,12.550000190734863,12.699999809265137,12.399999618530273,12.640000343322754,369970.0
+2016-06-07,12.699999809265137,12.899999618530273,12.649999618530273,12.84000015258789,883474.0
+2016-06-08,13.0,13.199999809265137,12.850000381469727,13.029999732971191,3162321.0
+2016-06-09,13.149999618530273,13.149999618530273,12.949999809265137,13.050000190734863,2207789.0
+2016-06-12,12.800000190734863,13.449999809265137,12.699999809265137,13.239999771118164,3368424.0
+2016-06-13,13.149999618530273,13.300000190734863,13.100000381469727,13.180000305175781,2069949.0
+2016-06-14,,,,,
+2016-06-15,13.0,13.100000381469727,12.899999618530273,12.899999618530273,1348339.0
+2016-06-16,12.800000190734863,12.949999809265137,12.600000381469727,12.699999809265137,1373466.0
+2016-06-19,13.0,13.149999618530273,12.899999618530273,12.930000305175781,1344979.0
+2016-06-20,13.0,13.050000190734863,12.949999809265137,12.989999771118164,655772.0
+2016-06-21,13.050000190734863,13.350000381469727,13.0,13.289999961853027,2369970.0
+2016-06-22,13.350000381469727,13.350000381469727,13.149999618530273,13.149999618530273,756775.0
+2016-06-23,13.100000381469727,13.300000190734863,13.050000190734863,13.25,814322.0
+2016-06-26,12.75,13.100000381469727,12.449999809265137,13.100000381469727,1655356.0
+2016-06-27,13.050000190734863,13.300000190734863,13.050000190734863,13.149999618530273,704857.0
+2016-06-28,13.050000190734863,13.149999618530273,12.949999809265137,13.050000190734863,1413403.0
+2016-06-29,13.0,13.100000381469727,13.0,13.0,1619555.0
+2016-06-30,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1168623.0
+2016-07-03,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1168623.0
+2016-07-04,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-05,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-06,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-10,13.050000190734863,13.25,13.050000190734863,13.199999809265137,690582.0
+2016-07-11,13.25,14.300000190734863,13.199999809265137,14.0,5166112.0
+2016-07-12,14.100000381469727,14.600000381469727,14.050000190734863,14.199999809265137,5340498.0
+2016-07-14,14.100000381469727,14.100000381469727,13.850000381469727,14.0,1490289.0
+2016-07-17,14.100000381469727,14.25,14.050000190734863,14.050000190734863,722610.0
+2016-07-18,14.0,14.050000190734863,13.899999618530273,14.0,515722.0
+2016-07-19,14.0,14.0,13.800000190734863,13.850000381469727,368973.0
+2016-07-20,13.800000190734863,13.949999809265137,13.800000190734863,13.800000190734863,408947.0
+2016-07-21,13.800000190734863,14.199999809265137,13.800000190734863,13.899999618530273,982487.0
+2016-07-24,13.949999809265137,13.949999809265137,13.449999809265137,13.5,1724049.0
+2016-07-25,13.5,13.75,13.449999809265137,13.75,535915.0
+2016-07-26,13.899999618530273,14.050000190734863,13.449999809265137,13.550000190734863,4379002.0
+2016-07-27,13.5,13.649999618530273,13.399999618530273,13.649999618530273,1527317.0
+2016-07-28,13.449999809265137,13.550000190734863,13.199999809265137,13.449999809265137,1836144.0
+2016-07-31,13.449999809265137,13.449999809265137,12.949999809265137,13.0,2052930.0
+2016-08-01,13.0,13.050000190734863,12.899999618530273,12.949999809265137,932280.0
+2016-08-02,12.899999618530273,12.899999618530273,12.699999809265137,12.850000381469727,1103878.0
+2016-08-03,12.699999809265137,12.699999809265137,12.350000381469727,12.600000381469727,2346829.0
+2016-08-04,12.649999618530273,12.75,12.550000190734863,12.550000190734863,717419.0
+2016-08-07,12.699999809265137,13.449999809265137,12.600000381469727,13.399999618530273,1813192.0
+2016-08-08,13.300000190734863,13.449999809265137,13.199999809265137,13.399999618530273,1327446.0
+2016-08-09,13.399999618530273,13.600000381469727,13.350000381469727,13.550000190734863,1213856.0
+2016-08-10,13.550000190734863,13.600000381469727,13.399999618530273,13.550000190734863,1040408.0
+2016-08-11,13.449999809265137,13.649999618530273,13.449999809265137,13.550000190734863,1154005.0
+2016-08-14,13.800000190734863,13.850000381469727,13.649999618530273,13.699999809265137,853994.0
+2016-08-15,13.649999618530273,14.0,13.649999618530273,13.899999618530273,1813962.0
+2016-08-16,13.850000381469727,14.0,13.850000381469727,13.949999809265137,1743710.0
+2016-08-17,13.899999618530273,14.0,13.75,13.800000190734863,1231611.0
+2016-08-18,13.800000190734863,13.800000190734863,13.5,13.699999809265137,900142.0
+2016-08-21,13.75,13.800000190734863,13.449999809265137,13.449999809265137,673986.0
+2016-08-22,13.300000190734863,13.350000381469727,13.100000381469727,13.199999809265137,649770.0
+2016-08-23,13.199999809265137,13.199999809265137,12.949999809265137,12.949999809265137,1464430.0
+2016-08-24,13.0,13.050000190734863,12.600000381469727,12.649999618530273,3303819.0
+2016-08-25,12.649999618530273,12.949999809265137,12.649999618530273,12.800000190734863,1344239.0
+2016-08-28,12.850000381469727,13.350000381469727,12.800000190734863,13.300000190734863,1231848.0
+2016-08-29,13.199999809265137,13.350000381469727,13.149999618530273,13.25,900090.0
+2016-08-30,13.25,13.350000381469727,13.199999809265137,13.25,2388799.0
+2016-08-31,13.199999809265137,13.25,13.149999618530273,13.149999618530273,1054061.0
+2016-09-01,13.100000381469727,13.100000381469727,12.949999809265137,13.0,680464.0
+2016-09-04,13.0,13.100000381469727,13.0,13.050000190734863,468080.0
+2016-09-05,13.050000190734863,13.699999809265137,13.050000190734863,13.600000381469727,1885437.0
+2016-09-06,13.699999809265137,13.800000190734863,13.5,13.550000190734863,608072.0
+2016-09-07,13.5,13.600000381469727,13.300000190734863,13.5,757591.0
+2016-09-08,13.399999618530273,13.550000190734863,13.149999618530273,13.25,2719703.0
+2016-09-11,13.25,13.25,13.25,13.25,0.0
+2016-09-12,13.25,13.25,13.25,13.25,0.0
+2016-09-18,13.149999618530273,13.25,13.0,13.050000190734863,1057846.0
+2016-09-19,13.149999618530273,13.149999618530273,12.699999809265137,12.949999809265137,682558.0
+2016-09-20,12.899999618530273,12.949999809265137,12.600000381469727,12.800000190734863,878347.0
+2016-09-21,12.850000381469727,12.899999618530273,12.75,12.850000381469727,451969.0
+2016-09-22,12.850000381469727,12.899999618530273,12.75,12.850000381469727,451969.0
+2016-09-25,12.75,13.050000190734863,12.75,13.0,541022.0
+2016-09-26,13.0,13.100000381469727,13.0,13.100000381469727,441079.0
+2016-09-27,12.699999809265137,12.899999618530273,12.699999809265137,12.75,1791102.0
+2016-09-28,12.699999809265137,12.800000190734863,11.850000381469727,12.100000381469727,1767001.0
+2016-09-29,12.0,12.75,12.0,12.449999809265137,2029919.0
+2016-10-02,12.600000381469727,12.600000381469727,12.199999809265137,12.300000190734863,780154.0
+2016-10-03,12.300000190734863,12.350000381469727,11.800000190734863,12.0,2026443.0
+2016-10-04,12.100000381469727,12.350000381469727,11.949999809265137,12.25,917888.0
+2016-10-05,12.100000381469727,12.600000381469727,12.100000381469727,12.5,1213925.0
+2016-10-06,12.449999809265137,13.149999618530273,12.449999809265137,13.0,1903564.0
+2016-10-09,12.949999809265137,13.050000190734863,12.75,12.850000381469727,788534.0
+2016-10-10,12.699999809265137,12.949999809265137,12.699999809265137,12.949999809265137,460018.0
+2016-10-11,13.0,13.5,13.0,13.5,2391384.0
+2016-10-12,13.449999809265137,13.5,13.300000190734863,13.399999618530273,657430.0
+2016-10-13,13.5,13.800000190734863,13.350000381469727,13.5,1394093.0
+2016-10-16,13.649999618530273,13.649999618530273,13.350000381469727,13.5,850606.0
+2016-10-17,13.350000381469727,13.649999618530273,13.350000381469727,13.649999618530273,1105902.0
+2016-10-18,13.600000381469727,13.600000381469727,12.25,12.25,6252581.0
+2016-10-19,12.300000190734863,12.550000190734863,12.0,12.5,2792424.0
+2016-10-20,12.449999809265137,12.600000381469727,12.300000190734863,12.5,1531701.0
+2016-10-23,12.600000381469727,12.949999809265137,12.600000381469727,12.850000381469727,1198504.0
+2016-10-24,,,,,
+2016-10-25,12.899999618530273,13.050000190734863,12.899999618530273,13.0,950453.0
+2016-10-26,12.850000381469727,12.949999809265137,12.75,12.850000381469727,1902718.0
+2016-10-27,12.899999618530273,13.100000381469727,12.899999618530273,13.100000381469727,1074269.0
+2016-10-30,13.0,13.25,12.850000381469727,13.149999618530273,1481478.0
+2016-10-31,13.050000190734863,13.649999618530273,12.949999809265137,13.649999618530273,1603257.0
+2016-11-01,13.600000381469727,13.800000190734863,13.350000381469727,13.449999809265137,2717781.0
+2016-11-02,13.300000190734863,13.550000190734863,13.25,13.449999809265137,883700.0
+2016-11-03,13.449999809265137,13.649999618530273,13.350000381469727,13.649999618530273,1270376.0
+2016-11-06,13.5,14.100000381469727,13.5,14.050000190734863,1587251.0
+2016-11-07,14.0,14.449999809265137,13.949999809265137,14.25,2244362.0
+2016-11-08,14.350000381469727,15.300000190734863,14.350000381469727,15.0,2416183.0
+2016-11-09,14.5,15.25,14.100000381469727,15.149999618530273,2016053.0
+2016-11-10,15.25,15.800000190734863,15.25,15.600000381469727,1794597.0
+2016-11-13,15.600000381469727,16.350000381469727,15.550000190734863,16.350000381469727,1867805.0
+2016-11-14,16.25,16.649999618530273,16.100000381469727,16.399999618530273,2881471.0
+2016-11-15,16.25,16.399999618530273,15.600000381469727,16.049999237060547,3893855.0
+2016-11-16,16.200000762939453,16.850000381469727,16.200000762939453,16.799999237060547,2153257.0
+2016-11-17,16.850000381469727,17.25,16.600000381469727,16.899999618530273,1352176.0
+2016-11-20,17.100000381469727,17.100000381469727,16.200000762939453,16.299999237060547,584368.0
+2016-11-21,16.399999618530273,16.5,15.800000190734863,16.0,633723.0
+2016-11-22,16.100000381469727,16.399999618530273,16.0,16.25,883771.0
+2016-11-23,16.25,17.100000381469727,16.25,17.0,1911980.0
+2016-11-24,17.0,17.200000762939453,16.5,17.100000381469727,4010169.0
+2016-11-27,16.899999618530273,17.200000762939453,16.600000381469727,17.149999618530273,772694.0
+2016-11-28,16.899999618530273,17.25,16.899999618530273,17.149999618530273,2760912.0
+2016-11-29,17.100000381469727,17.200000762939453,16.700000762939453,16.700000762939453,956035.0
+2016-11-30,16.950000762939453,17.049999237060547,16.75,16.899999618530273,1089634.0
+2016-12-01,17.299999237060547,17.450000762939453,17.100000381469727,17.200000762939453,2055152.0
+2016-12-04,17.299999237060547,17.700000762939453,17.200000762939453,17.299999237060547,1170459.0
+2016-12-05,17.200000762939453,17.399999618530273,17.0,17.25,865971.0
+2016-12-06,17.450000762939453,17.700000762939453,17.399999618530273,17.5,952473.0
+2016-12-07,17.649999618530273,17.649999618530273,17.149999618530273,17.25,1315642.0
+2016-12-08,17.200000762939453,17.25,17.049999237060547,17.25,1045027.0
+2016-12-11,17.399999618530273,17.5,17.299999237060547,17.450000762939453,595791.0
+2016-12-12,17.5,17.600000381469727,17.200000762939453,17.25,750106.0
+2016-12-13,17.100000381469727,17.450000762939453,17.100000381469727,17.200000762939453,720914.0
+2016-12-14,17.0,17.350000381469727,16.850000381469727,17.200000762939453,1633315.0
+2016-12-15,16.899999618530273,17.299999237060547,16.850000381469727,17.200000762939453,1229344.0
+2016-12-18,17.299999237060547,17.450000762939453,17.200000762939453,17.25,530872.0
+2016-12-19,17.200000762939453,17.350000381469727,17.200000762939453,17.200000762939453,670239.0
+2016-12-20,17.100000381469727,17.299999237060547,17.049999237060547,17.200000762939453,1095289.0
+2016-12-21,17.25,17.25,17.100000381469727,17.25,334434.0
+2016-12-22,17.200000762939453,17.299999237060547,17.200000762939453,17.25,341162.0
+2016-12-25,17.25,17.450000762939453,17.25,17.299999237060547,252405.0
+2016-12-26,,,,,
+2016-12-27,17.549999237060547,17.799999237060547,17.399999618530273,17.799999237060547,892891.0
+2016-12-28,17.899999618530273,17.950000762939453,17.649999618530273,17.700000762939453,384719.0
+2016-12-29,17.600000381469727,17.600000381469727,17.399999618530273,17.450000762939453,440000.0
+2017-01-01,17.200000762939453,17.649999618530273,17.200000762939453,17.600000381469727,202116.0
+2017-01-02,17.600000381469727,17.649999618530273,17.450000762939453,17.549999237060547,510599.0
+2017-01-03,17.450000762939453,17.549999237060547,17.399999618530273,17.5,226867.0
+2017-01-04,17.5,17.5,17.100000381469727,17.25,665398.0
+2017-01-05,17.149999618530273,17.299999237060547,16.950000762939453,17.049999237060547,1064102.0
+2017-01-08,17.200000762939453,17.200000762939453,16.75,16.799999237060547,484476.0
+2017-01-09,16.899999618530273,17.049999237060547,16.75,17.0,1040356.0
+2017-01-10,17.0,17.049999237060547,16.799999237060547,16.950000762939453,504605.0
+2017-01-11,16.850000381469727,16.950000762939453,16.600000381469727,16.799999237060547,502260.0
+2017-01-12,16.649999618530273,17.0,16.399999618530273,16.950000762939453,657037.0
+2017-01-15,16.5,17.100000381469727,16.5,16.899999618530273,705167.0
+2017-01-16,16.799999237060547,16.799999237060547,16.549999237060547,16.700000762939453,577172.0
+2017-01-17,16.549999237060547,16.799999237060547,16.5,16.649999618530273,1309283.0
+2017-01-18,16.75,16.950000762939453,16.0,16.299999237060547,2527122.0
+2017-01-19,16.350000381469727,16.600000381469727,16.25,16.350000381469727,2842155.0
+2017-01-22,16.25,16.350000381469727,16.149999618530273,16.299999237060547,808886.0
+2017-01-23,16.299999237060547,16.700000762939453,16.299999237060547,16.600000381469727,2568446.0
+2017-01-24,16.600000381469727,16.799999237060547,16.549999237060547,16.600000381469727,1559288.0
+2017-01-25,16.600000381469727,16.700000762939453,16.450000762939453,16.450000762939453,1581912.0
+2017-01-26,16.549999237060547,16.600000381469727,16.200000762939453,16.450000762939453,1239362.0
+2017-01-29,16.5,16.5,16.299999237060547,16.299999237060547,806687.0
+2017-01-30,16.25,16.399999618530273,16.049999237060547,16.049999237060547,552534.0
+2017-01-31,16.0,16.100000381469727,15.899999618530273,16.0,785133.0
+2017-02-01,16.0,16.700000762939453,16.0,16.5,1858999.0
+2017-02-02,16.600000381469727,16.700000762939453,16.399999618530273,16.600000381469727,826841.0
+2017-02-05,16.549999237060547,16.600000381469727,16.350000381469727,16.399999618530273,492534.0
+2017-02-06,16.450000762939453,16.450000762939453,16.149999618530273,16.450000762939453,788983.0
+2017-02-07,16.399999618530273,16.5,16.200000762939453,16.25,1317469.0
+2017-02-08,16.149999618530273,16.25,15.800000190734863,15.850000381469727,1005805.0
+2017-02-09,15.949999809265137,15.949999809265137,15.75,15.75,357484.0
+2017-02-12,15.949999809265137,16.0,15.899999618530273,15.899999618530273,947761.0
+2017-02-13,15.899999618530273,16.200000762939453,15.899999618530273,16.100000381469727,1025276.0
+2017-02-14,16.049999237060547,16.100000381469727,15.850000381469727,15.850000381469727,547568.0
+2017-02-15,15.850000381469727,16.0,15.800000190734863,15.949999809265137,461313.0
+2017-02-16,15.949999809265137,16.450000762939453,15.949999809265137,16.399999618530273,1845990.0
+2017-02-19,16.5,17.0,16.5,16.75,2024332.0
+2017-02-20,16.799999237060547,17.100000381469727,16.600000381469727,16.799999237060547,1284666.0
+2017-02-21,16.700000762939453,16.899999618530273,16.450000762939453,16.850000381469727,836837.0
+2017-02-22,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,1370538.0
+2017-02-23,20.0,20.0,18.700000762939453,18.899999618530273,7019376.0
+2017-02-26,18.549999237060547,18.850000381469727,18.25,18.600000381469727,2307664.0
+2017-02-27,18.5,18.5,17.649999618530273,17.700000762939453,2551873.0
+2017-02-28,17.700000762939453,17.700000762939453,17.149999618530273,17.450000762939453,1844861.0
+2017-03-01,17.450000762939453,17.649999618530273,17.200000762939453,17.25,1903421.0
+2017-03-02,17.299999237060547,17.600000381469727,17.299999237060547,17.350000381469727,1685084.0
+2017-03-05,17.299999237060547,17.299999237060547,17.0,17.200000762939453,1158971.0
+2017-03-06,17.149999618530273,17.200000762939453,16.950000762939453,17.100000381469727,939522.0
+2017-03-07,17.100000381469727,17.149999618530273,16.950000762939453,16.950000762939453,916641.0
+2017-03-08,17.0,17.0,16.700000762939453,16.75,572159.0
+2017-03-09,16.549999237060547,16.850000381469727,16.149999618530273,16.600000381469727,1133069.0
+2017-03-12,16.649999618530273,16.649999618530273,16.399999618530273,16.399999618530273,809845.0
+2017-03-13,16.450000762939453,16.549999237060547,16.200000762939453,16.299999237060547,655491.0
+2017-03-14,16.25,16.299999237060547,15.949999809265137,16.149999618530273,4856101.0
+2017-03-15,16.149999618530273,16.350000381469727,16.100000381469727,16.25,1566994.0
+2017-03-16,16.149999618530273,16.350000381469727,16.049999237060547,16.149999618530273,1784963.0
+2017-03-19,16.149999618530273,16.850000381469727,16.0,16.549999237060547,2126735.0
+2017-03-20,16.600000381469727,16.899999618530273,16.450000762939453,16.700000762939453,1533951.0
+2017-03-21,16.75,17.5,16.75,17.299999237060547,2327441.0
+2017-03-22,17.100000381469727,17.149999618530273,16.399999618530273,16.600000381469727,2987623.0
+2017-03-23,16.700000762939453,17.0,16.600000381469727,16.649999618530273,1575769.0
+2017-03-26,16.649999618530273,16.799999237060547,16.450000762939453,16.5,739309.0
+2017-03-27,16.350000381469727,16.399999618530273,16.049999237060547,16.149999618530273,574612.0
+2017-03-28,16.299999237060547,16.450000762939453,16.200000762939453,16.399999618530273,745430.0
+2017-03-29,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2017-03-30,17.100000381469727,17.700000762939453,17.100000381469727,17.549999237060547,2208137.0
+2017-04-02,,,,,
+2017-04-03,17.700000762939453,17.700000762939453,17.299999237060547,17.399999618530273,476394.0
+2017-04-04,,,,,
+2017-04-05,17.5,17.75,17.5,17.700000762939453,753907.0
+2017-04-06,17.75,17.799999237060547,17.600000381469727,17.649999618530273,233069.0
+2017-04-09,17.649999618530273,17.700000762939453,17.450000762939453,17.5,163236.0
+2017-04-10,17.450000762939453,17.450000762939453,17.25,17.350000381469727,356566.0
+2017-04-11,17.350000381469727,17.350000381469727,16.850000381469727,16.950000762939453,620476.0
+2017-04-12,16.850000381469727,17.200000762939453,16.850000381469727,17.0,1233718.0
+2017-04-13,17.0,17.0,16.75,16.899999618530273,870220.0
+2017-04-16,16.75,16.799999237060547,16.549999237060547,16.75,906095.0
+2017-04-17,16.649999618530273,16.950000762939453,16.649999618530273,16.899999618530273,698043.0
+2017-04-18,16.950000762939453,17.0,16.399999618530273,16.450000762939453,1453409.0
+2017-04-19,16.5,16.649999618530273,16.450000762939453,16.549999237060547,512091.0
+2017-04-20,16.399999618530273,16.5,16.200000762939453,16.350000381469727,648407.0
+2017-04-23,17.049999237060547,17.049999237060547,16.649999618530273,16.899999618530273,2447625.0
+2017-04-24,16.850000381469727,16.899999618530273,16.75,16.850000381469727,713189.0
+2017-04-25,16.700000762939453,16.700000762939453,16.149999618530273,16.299999237060547,1737119.0
+2017-04-26,16.350000381469727,16.350000381469727,15.949999809265137,16.100000381469727,1005289.0
+2017-04-27,16.049999237060547,16.450000762939453,15.899999618530273,16.399999618530273,673751.0
+2017-04-30,16.5,17.100000381469727,16.5,17.0,2027784.0
+2017-05-01,17.049999237060547,17.25,16.899999618530273,16.950000762939453,1203853.0
+2017-05-02,,,,,
+2017-05-03,17.0,17.0,16.549999237060547,16.549999237060547,734559.0
+2017-05-04,16.549999237060547,16.649999618530273,16.399999618530273,16.450000762939453,486557.0
+2017-05-07,16.399999618530273,16.399999618530273,16.200000762939453,16.350000381469727,319795.0
+2017-05-08,16.350000381469727,16.399999618530273,16.200000762939453,16.399999618530273,571705.0
+2017-05-09,,,,,
+2017-05-10,16.5,16.5,16.350000381469727,16.450000762939453,519863.0
+2017-05-11,16.399999618530273,16.399999618530273,15.0,15.199999809265137,5047966.0
+2017-05-14,15.149999618530273,15.149999618530273,14.5,14.600000381469727,1389664.0
+2017-05-15,14.600000381469727,14.949999809265137,14.550000190734863,14.850000381469727,1325193.0
+2017-05-16,15.0,15.050000190734863,14.75,14.75,1114835.0
+2017-05-17,14.800000190734863,14.800000190734863,14.600000381469727,14.649999618530273,881611.0
+2017-05-18,14.600000381469727,14.75,14.550000190734863,14.600000381469727,1008475.0
+2017-05-21,14.699999809265137,14.899999618530273,14.649999618530273,14.75,1263630.0
+2017-05-22,14.800000190734863,14.800000190734863,14.550000190734863,14.600000381469727,1015570.0
+2017-05-23,14.550000190734863,14.550000190734863,14.149999618530273,14.350000381469727,1083375.0
+2017-05-24,14.300000190734863,14.350000381469727,14.0,14.050000190734863,1381621.0
+2017-05-25,14.0,14.050000190734863,13.850000381469727,13.850000381469727,840930.0
+2017-05-28,13.550000190734863,13.600000381469727,13.199999809265137,13.300000190734863,1554364.0
+2017-05-29,13.100000381469727,13.75,13.100000381469727,13.649999618530273,564139.0
+2017-05-30,13.699999809265137,14.350000381469727,13.699999809265137,14.0,1560629.0
+2017-05-31,13.899999618530273,14.149999618530273,13.899999618530273,13.949999809265137,411235.0
+2017-06-01,14.100000381469727,14.25,14.0,14.0,752978.0
+2017-06-04,14.0,14.140000343322754,13.899999618530273,14.119999885559082,551881.0
+2017-06-05,14.199999809265137,14.199999809265137,13.859999656677246,13.9399995803833,907880.0
+2017-06-06,13.960000038146973,13.960000038146973,13.720000267028809,13.739999771118164,484341.0
+2017-06-07,13.800000190734863,13.899999618530273,13.680000305175781,13.880000114440918,435847.0
+2017-06-08,13.760000228881836,13.760000228881836,13.579999923706055,13.600000381469727,237118.0
+2017-06-11,13.539999961853027,13.539999961853027,12.819999694824219,13.0600004196167,1571492.0
+2017-06-12,13.0,13.100000381469727,12.779999732971191,13.020000457763672,897680.0
+2017-06-13,12.920000076293945,13.100000381469727,12.920000076293945,13.100000381469727,263837.0
+2017-06-14,12.899999618530273,13.119999885559082,12.899999618530273,12.979999542236328,839438.0
+2017-06-15,13.0,13.0,12.5,12.5,825598.0
+2017-06-18,12.600000381469727,12.84000015258789,12.4399995803833,12.84000015258789,593526.0
+2017-06-19,12.920000076293945,13.5600004196167,12.800000190734863,13.4399995803833,1624633.0
+2017-06-20,13.4399995803833,14.079999923706055,13.4399995803833,13.779999732971191,1615946.0
+2017-06-21,14.199999809265137,15.0,13.819999694824219,14.5,3479006.0
+2017-06-22,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0
+2017-06-25,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0
+2017-06-26,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0
+2017-06-27,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0
+2017-06-28,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0
+2017-06-29,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0
+2017-07-02,14.100000381469727,14.399999618530273,13.880000114440918,14.0600004196167,2260581.0
+2017-07-03,14.100000381469727,14.399999618530273,14.039999961853027,14.34000015258789,1137548.0
+2017-07-04,14.359999656677246,14.359999656677246,14.119999885559082,14.119999885559082,794780.0
+2017-07-05,14.100000381469727,14.199999809265137,14.0600004196167,14.15999984741211,530531.0
+2017-07-06,14.15999984741211,14.15999984741211,14.0600004196167,14.100000381469727,409930.0
+2017-07-09,14.15999984741211,14.199999809265137,14.119999885559082,14.119999885559082,310714.0
+2017-07-10,14.15999984741211,14.4399995803833,14.15999984741211,14.34000015258789,1073222.0
+2017-07-11,14.399999618530273,14.4399995803833,14.199999809265137,14.300000190734863,656166.0
+2017-07-12,14.380000114440918,14.760000228881836,14.279999732971191,14.760000228881836,1895169.0
+2017-07-13,14.699999809265137,14.779999732971191,14.5600004196167,14.579999923706055,862714.0
+2017-07-16,14.520000457763672,14.779999732971191,14.520000457763672,14.65999984741211,577980.0
+2017-07-17,14.640000343322754,14.640000343322754,14.239999771118164,14.239999771118164,738861.0
+2017-07-18,14.260000228881836,14.4399995803833,14.260000228881836,14.380000114440918,643590.0
+2017-07-19,14.300000190734863,14.460000038146973,14.239999771118164,14.460000038146973,739136.0
+2017-07-20,14.460000038146973,14.800000190734863,14.359999656677246,14.800000190734863,1203713.0
+2017-07-23,14.880000114440918,15.180000305175781,14.859999656677246,15.180000305175781,1389066.0
+2017-07-24,15.239999771118164,15.239999771118164,14.9399995803833,15.0600004196167,616802.0
+2017-07-25,14.880000114440918,15.199999809265137,14.880000114440918,15.199999809265137,1124209.0
+2017-07-26,15.239999771118164,15.300000190734863,14.380000114440918,14.460000038146973,3122826.0
+2017-07-27,14.460000038146973,14.539999961853027,14.239999771118164,14.399999618530273,1582153.0
+2017-07-30,14.399999618530273,14.399999618530273,14.180000305175781,14.180000305175781,504339.0
+2017-07-31,14.15999984741211,14.180000305175781,14.119999885559082,14.180000305175781,380363.0
+2017-08-01,14.199999809265137,14.319999694824219,14.079999923706055,14.199999809265137,938989.0
+2017-08-02,14.199999809265137,14.260000228881836,14.140000343322754,14.239999771118164,220321.0
+2017-08-03,14.300000190734863,14.619999885559082,14.260000228881836,14.579999923706055,1251416.0
+2017-08-06,14.600000381469727,14.720000267028809,14.5,14.600000381469727,701942.0
+2017-08-07,14.479999542236328,14.5600004196167,14.4399995803833,14.5,558307.0
+2017-08-08,14.5600004196167,14.579999923706055,14.5,14.579999923706055,330386.0
+2017-08-09,14.5600004196167,14.579999923706055,14.5,14.5600004196167,601154.0
+2017-08-10,14.520000457763672,14.579999923706055,14.520000457763672,14.579999923706055,435609.0
+2017-08-13,14.600000381469727,14.600000381469727,14.319999694824219,14.319999694824219,499526.0
+2017-08-14,14.34000015258789,14.460000038146973,14.279999732971191,14.300000190734863,473291.0
+2017-08-15,14.279999732971191,14.319999694824219,14.140000343322754,14.180000305175781,1206758.0
+2017-08-16,14.0600004196167,14.119999885559082,14.020000457763672,14.079999923706055,427366.0
+2017-08-17,14.079999923706055,14.100000381469727,13.960000038146973,14.0,965648.0
+2017-08-20,14.0,14.100000381469727,13.960000038146973,14.079999923706055,848262.0
+2017-08-21,14.0600004196167,14.100000381469727,14.020000457763672,14.0600004196167,1028700.0
+2017-08-22,14.079999923706055,14.300000190734863,14.0600004196167,14.180000305175781,1152056.0
+2017-08-23,14.180000305175781,14.260000228881836,14.100000381469727,14.140000343322754,851116.0
+2017-08-24,14.140000343322754,14.15999984741211,13.9399995803833,14.020000457763672,1360696.0
+2017-08-27,13.979999542236328,14.0,13.920000076293945,13.979999542236328,481685.0
+2017-08-28,13.979999542236328,14.0600004196167,13.9399995803833,14.039999961853027,1079543.0
+2017-08-29,14.0,14.020000457763672,13.9399995803833,13.979999542236328,1200233.0
+2017-08-30,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-08-31,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-09-03,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-09-04,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-09-05,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-09-06,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2017-09-07,14.119999885559082,14.359999656677246,14.100000381469727,14.359999656677246,1831449.0
+2017-09-10,14.399999618530273,14.899999618530273,14.319999694824219,14.880000114440918,2744687.0
+2017-09-11,14.920000076293945,15.640000343322754,14.920000076293945,15.15999984741211,5469932.0
+2017-09-12,15.15999984741211,15.34000015258789,14.920000076293945,14.960000038146973,2007675.0
+2017-09-13,15.020000457763672,15.4399995803833,14.880000114440918,15.140000343322754,2394963.0
+2017-09-14,15.199999809265137,15.399999618530273,15.140000343322754,15.359999656677246,1580625.0
+2017-09-17,15.399999618530273,15.760000228881836,15.399999618530273,15.760000228881836,1850327.0
+2017-09-18,15.760000228881836,16.0,15.479999542236328,15.479999542236328,1730492.0
+2017-09-19,15.420000076293945,15.600000381469727,15.399999618530273,15.420000076293945,1436673.0
+2017-09-20,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
+2017-09-21,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
+2017-09-24,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
+2017-09-25,15.640000343322754,15.640000343322754,15.279999732971191,15.300000190734863,1211720.0
+2017-09-26,15.319999694824219,15.600000381469727,15.319999694824219,15.4399995803833,484240.0
+2017-09-27,15.420000076293945,15.5,15.199999809265137,15.34000015258789,673891.0
+2017-09-28,15.34000015258789,15.880000114440918,15.319999694824219,15.880000114440918,695980.0
+2017-10-01,15.279999732971191,15.619999885559082,15.279999732971191,15.600000381469727,537519.0
+2017-10-02,15.619999885559082,15.720000267028809,15.539999961853027,15.600000381469727,320124.0
+2017-10-03,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2017-10-04,16.0,16.059999465942383,15.920000076293945,16.0,878109.0
+2017-10-05,16.020000457763672,16.059999465942383,15.760000228881836,15.880000114440918,368146.0
+2017-10-08,15.720000267028809,15.899999618530273,15.699999809265137,15.800000190734863,237351.0
+2017-10-09,15.699999809265137,15.800000190734863,15.319999694824219,15.359999656677246,651208.0
+2017-10-10,15.399999618530273,15.399999618530273,14.9399995803833,15.0600004196167,646995.0
+2017-10-11,15.020000457763672,15.140000343322754,14.600000381469727,14.739999771118164,667175.0
+2017-10-12,14.800000190734863,14.979999542236328,14.34000015258789,14.960000038146973,715896.0
+2017-10-15,14.960000038146973,14.960000038146973,14.800000190734863,14.84000015258789,476781.0
+2017-10-16,14.899999618530273,15.0,14.800000190734863,15.0,499655.0
+2017-10-17,15.0,15.180000305175781,14.979999542236328,15.180000305175781,476035.0
+2017-10-18,15.0600004196167,15.180000305175781,14.619999885559082,14.880000114440918,1171795.0
+2017-10-19,14.899999618530273,15.279999732971191,14.899999618530273,15.239999771118164,478799.0
+2017-10-22,15.300000190734863,15.34000015258789,15.140000343322754,15.300000190734863,439335.0
+2017-10-23,15.34000015258789,15.34000015258789,14.779999732971191,15.119999885559082,1038801.0
+2017-10-24,15.039999961853027,15.15999984741211,14.779999732971191,14.899999618530273,819762.0
+2017-10-25,15.640000343322754,15.640000343322754,14.899999618530273,15.039999961853027,2980034.0
+2017-10-26,15.039999961853027,15.039999961853027,14.800000190734863,14.9399995803833,824150.0
+2017-10-29,15.0,15.020000457763672,14.960000038146973,15.0,4493554.0
+2017-10-30,15.100000381469727,15.180000305175781,14.9399995803833,14.979999542236328,2678988.0
+2017-10-31,14.979999542236328,14.979999542236328,14.779999732971191,14.899999618530273,620162.0
+2017-11-01,14.899999618530273,15.0,14.880000114440918,15.0,331044.0
+2017-11-02,15.100000381469727,15.100000381469727,14.960000038146973,15.039999961853027,379692.0
+2017-11-05,14.899999618530273,15.0,14.399999618530273,14.739999771118164,982714.0
+2017-11-06,14.800000190734863,14.800000190734863,14.399999618530273,14.640000343322754,1274013.0
+2017-11-07,14.720000267028809,14.859999656677246,13.220000267028809,14.279999732971191,1601734.0
+2017-11-08,14.0,14.380000114440918,14.0,14.15999984741211,563313.0
+2017-11-09,14.020000457763672,14.399999618530273,14.020000457763672,14.180000305175781,525240.0
+2017-11-12,14.15999984741211,14.239999771118164,13.899999618530273,14.0,563403.0
+2017-11-13,14.0,14.680000305175781,13.979999542236328,14.479999542236328,1036870.0
+2017-11-14,14.479999542236328,14.979999542236328,14.479999542236328,14.899999618530273,1178656.0
+2017-11-15,14.899999618530273,14.960000038146973,14.5,14.5,621613.0
+2017-11-16,14.460000038146973,14.600000381469727,14.460000038146973,14.600000381469727,362226.0
+2017-11-19,14.300000190734863,14.619999885559082,14.260000228881836,14.539999961853027,374292.0
+2017-11-20,14.520000457763672,14.720000267028809,14.420000076293945,14.699999809265137,611670.0
+2017-11-21,14.539999961853027,14.84000015258789,14.300000190734863,14.800000190734863,1448826.0
+2017-11-22,14.84000015258789,14.9399995803833,14.5,14.699999809265137,664929.0
+2017-11-23,14.5600004196167,14.960000038146973,14.5600004196167,14.9399995803833,788669.0
+2017-11-26,14.9399995803833,14.960000038146973,14.84000015258789,14.84000015258789,388296.0
+2017-11-27,14.859999656677246,14.9399995803833,14.84000015258789,14.880000114440918,391747.0
+2017-11-28,14.9399995803833,14.979999542236328,14.859999656677246,14.979999542236328,528996.0
+2017-11-29,14.979999542236328,15.279999732971191,14.979999542236328,15.199999809265137,829346.0
+2017-11-30,15.199999809265137,15.4399995803833,15.199999809265137,15.380000114440918,534246.0
+2017-12-03,15.399999618530273,15.5,15.220000267028809,15.4399995803833,943078.0
+2017-12-04,15.4399995803833,15.479999542236328,15.180000305175781,15.319999694824219,550217.0
+2017-12-05,15.34000015258789,15.34000015258789,15.220000267028809,15.300000190734863,333479.0
+2017-12-06,15.119999885559082,15.119999885559082,14.039999961853027,14.0600004196167,7672859.0
+2017-12-07,14.0600004196167,14.640000343322754,14.0600004196167,14.600000381469727,4852543.0
+2017-12-10,14.65999984741211,14.819999694824219,14.640000343322754,14.699999809265137,1756782.0
+2017-12-11,14.800000190734863,14.800000190734863,14.479999542236328,14.619999885559082,952153.0
+2017-12-12,14.5600004196167,14.899999618530273,14.5,14.880000114440918,1662084.0
+2017-12-13,14.920000076293945,15.039999961853027,14.819999694824219,15.039999961853027,1168319.0
+2017-12-14,15.0600004196167,15.199999809265137,14.899999618530273,15.0,2285318.0
+2017-12-17,15.0,15.100000381469727,14.979999542236328,15.039999961853027,1052903.0
+2017-12-18,15.039999961853027,15.539999961853027,15.039999961853027,15.520000457763672,2010627.0
+2017-12-19,15.5600004196167,15.960000038146973,15.479999542236328,15.920000076293945,3085649.0
+2017-12-20,15.960000038146973,16.100000381469727,15.800000190734863,15.859999656677246,1749238.0
+2017-12-21,15.979999542236328,15.979999542236328,15.619999885559082,15.699999809265137,1695004.0
+2017-12-24,15.619999885559082,15.619999885559082,15.34000015258789,15.4399995803833,1898083.0
+2017-12-25,15.460000038146973,15.460000038146973,15.260000228881836,15.300000190734863,1417106.0
+2017-12-26,15.300000190734863,15.4399995803833,15.279999732971191,15.4399995803833,558442.0
+2017-12-27,15.460000038146973,15.640000343322754,15.460000038146973,15.579999923706055,1061001.0
+2017-12-28,15.5600004196167,15.920000076293945,15.5600004196167,15.899999618530273,1193124.0
+2017-12-31,15.779999732971191,16.459999084472656,15.779999732971191,16.459999084472656,3112412.0
+2018-01-01,16.360000610351562,16.639999389648438,15.920000076293945,16.100000381469727,3265752.0
+2018-01-02,16.139999389648438,16.139999389648438,15.739999771118164,15.84000015258789,1532959.0
+2018-01-03,15.819999694824219,16.200000762939453,15.699999809265137,16.100000381469727,1298955.0
+2018-01-04,16.18000030517578,16.559999465942383,16.139999389648438,16.520000457763672,2025721.0
+2018-01-07,16.6200008392334,16.68000030517578,16.440000534057617,16.579999923706055,1700045.0
+2018-01-08,16.559999465942383,16.65999984741211,16.200000762939453,16.31999969482422,1438803.0
+2018-01-09,16.299999237060547,16.440000534057617,16.0,16.100000381469727,1479374.0
+2018-01-10,16.15999984741211,16.5,16.079999923706055,16.399999618530273,2032241.0
+2018-01-11,16.420000076293945,16.979999542236328,16.420000076293945,16.8799991607666,1930278.0
+2018-01-14,17.059999465942383,17.84000015258789,17.059999465942383,17.260000228881836,5222297.0
+2018-01-15,17.260000228881836,17.420000076293945,17.020000457763672,17.260000228881836,2152584.0
+2018-01-16,17.299999237060547,17.559999465942383,17.260000228881836,17.360000610351562,1396156.0
+2018-01-17,17.299999237060547,17.3799991607666,17.1200008392334,17.15999984741211,1000594.0
+2018-01-18,17.1200008392334,17.280000686645508,16.639999389648438,16.920000076293945,1462580.0
+2018-01-21,17.0,17.040000915527344,16.739999771118164,16.899999618530273,1223302.0
+2018-01-22,16.84000015258789,17.440000534057617,16.84000015258789,17.079999923706055,1951669.0
+2018-01-23,17.079999923706055,17.299999237060547,16.8799991607666,16.899999618530273,1521190.0
+2018-01-24,16.979999542236328,17.0,16.760000228881836,16.84000015258789,972462.0
+2018-01-25,16.899999618530273,17.15999984741211,16.860000610351562,17.0,1407998.0
+2018-01-28,16.899999618530273,17.0,16.700000762939453,16.739999771118164,1547885.0
+2018-01-29,16.780000686645508,16.920000076293945,16.719999313354492,16.860000610351562,1073556.0
+2018-01-30,16.959999084472656,17.1200008392334,16.899999618530273,17.100000381469727,1529343.0
+2018-01-31,17.139999389648438,17.200000762939453,16.959999084472656,17.079999923706055,1626143.0
+2018-02-01,17.040000915527344,17.100000381469727,16.899999618530273,17.079999923706055,640656.0
+2018-02-04,16.899999618530273,16.979999542236328,16.84000015258789,16.860000610351562,590487.0
+2018-02-05,16.8799991607666,17.079999923706055,16.719999313354492,17.059999465942383,1005374.0
+2018-02-06,16.65999984741211,16.84000015258789,16.520000457763672,16.700000762939453,1731802.0
+2018-02-07,16.799999237060547,16.920000076293945,16.360000610351562,16.360000610351562,1018806.0
+2018-02-08,16.3799991607666,16.440000534057617,16.059999465942383,16.18000030517578,1237669.0
+2018-02-11,16.0,16.200000762939453,15.739999771118164,15.819999694824219,1272155.0
+2018-02-12,15.880000114440918,16.18000030517578,15.800000190734863,16.100000381469727,938124.0
+2018-02-13,16.18000030517578,16.34000015258789,16.0,16.020000457763672,1038677.0
+2018-02-14,16.040000915527344,16.18000030517578,16.020000457763672,16.079999923706055,539977.0
+2018-02-15,16.200000762939453,16.260000228881836,16.1200008392334,16.18000030517578,596616.0
+2018-02-18,16.5,16.5,16.139999389648438,16.219999313354492,979082.0
+2018-02-19,16.280000686645508,16.540000915527344,16.280000686645508,16.520000457763672,745322.0
+2018-02-20,16.5,16.799999237060547,16.479999542236328,16.559999465942383,855908.0
+2018-02-21,16.520000457763672,16.520000457763672,16.239999771118164,16.239999771118164,630760.0
+2018-02-22,16.15999984741211,16.31999969482422,16.1200008392334,16.280000686645508,702843.0
+2018-02-25,16.219999313354492,16.440000534057617,16.200000762939453,16.219999313354492,789586.0
+2018-02-26,16.219999313354492,16.260000228881836,16.139999389648438,16.219999313354492,438276.0
+2018-02-27,17.5,17.799999237060547,17.18000030517578,17.799999237060547,10284383.0
+2018-02-28,18.31999969482422,18.68000030517578,17.979999542236328,18.020000457763672,13136888.0
+2018-03-01,17.920000076293945,18.15999984741211,17.6200008392334,17.81999969482422,2442947.0
+2018-03-04,17.81999969482422,17.959999084472656,17.440000534057617,17.5,2463001.0
+2018-03-05,17.5,17.68000030517578,17.420000076293945,17.479999542236328,1428674.0
+2018-03-06,17.520000457763672,17.600000381469727,17.280000686645508,17.399999618530273,2102401.0
+2018-03-07,17.3799991607666,17.459999084472656,17.200000762939453,17.399999618530273,1941916.0
+2018-03-08,17.360000610351562,18.299999237060547,17.34000015258789,18.239999771118164,5363872.0
+2018-03-11,18.399999618530273,19.700000762939453,18.399999618530273,19.200000762939453,8332750.0
+2018-03-12,19.139999389648438,19.399999618530273,18.920000076293945,19.239999771118164,5541682.0
+2018-03-13,19.260000228881836,19.420000076293945,18.920000076293945,19.100000381469727,3759372.0
+2018-03-14,19.059999465942383,19.280000686645508,18.84000015258789,18.84000015258789,3325657.0
+2018-03-15,18.860000610351562,19.040000915527344,18.84000015258789,19.0,2105917.0
+2018-03-18,19.18000030517578,19.219999313354492,18.959999084472656,19.020000457763672,1688528.0
+2018-03-19,18.979999542236328,19.0,18.799999237060547,18.920000076293945,1255049.0
+2018-03-20,18.899999618530273,18.940000534057617,18.799999237060547,18.8799991607666,1003853.0
+2018-03-21,18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0.0
+2018-03-22,19.020000457763672,19.200000762939453,18.979999542236328,19.18000030517578,3902033.0
+2018-03-25,19.299999237060547,19.299999237060547,18.979999542236328,19.040000915527344,1801588.0
+2018-03-26,18.899999618530273,19.420000076293945,18.899999618530273,19.280000686645508,2639250.0
+2018-03-27,19.239999771118164,19.8799991607666,19.239999771118164,19.780000686645508,4068041.0
+2018-03-28,19.760000228881836,20.0,19.520000457763672,20.0,3170322.0
+2018-03-29,20.100000381469727,20.299999237060547,19.540000915527344,19.81999969482422,2841986.0
+2018-04-01,19.68000030517578,20.0,19.479999542236328,19.479999542236328,1304565.0
+2018-04-02,19.5,19.520000457763672,19.299999237060547,19.399999618530273,1066166.0
+2018-04-03,19.399999618530273,19.84000015258789,19.399999618530273,19.81999969482422,1507456.0
+2018-04-04,19.81999969482422,20.360000610351562,19.81999969482422,20.219999313354492,3918218.0
+2018-04-05,20.200000762939453,20.559999465942383,20.139999389648438,20.3799991607666,3224714.0
+2018-04-08,20.299999237060547,20.540000915527344,20.15999984741211,20.280000686645508,2534737.0
+2018-04-09,20.260000228881836,20.440000534057617,20.100000381469727,20.200000762939453,1642429.0
+2018-04-10,20.200000762939453,20.260000228881836,20.040000915527344,20.059999465942383,1272076.0
+2018-04-11,20.200000762939453,20.200000762939453,18.899999618530273,19.299999237060547,2768186.0
+2018-04-12,19.219999313354492,19.68000030517578,19.079999923706055,19.399999618530273,2561175.0
+2018-04-15,19.6200008392334,20.15999984741211,19.6200008392334,20.0,1697707.0
+2018-04-16,20.100000381469727,20.260000228881836,19.959999084472656,20.020000457763672,2460316.0
+2018-04-17,20.0,20.18000030517578,19.959999084472656,20.040000915527344,1639145.0
+2018-04-18,20.100000381469727,20.360000610351562,20.020000457763672,20.100000381469727,2972400.0
+2018-04-19,20.200000762939453,20.420000076293945,20.200000762939453,20.3799991607666,3928144.0
+2018-04-22,20.3799991607666,21.139999389648438,20.260000228881836,20.959999084472656,4776015.0
+2018-04-23,21.0,21.68000030517578,20.979999542236328,21.479999542236328,8754563.0
+2018-04-24,22.100000381469727,22.200000762939453,21.15999984741211,21.700000762939453,10903926.0
+2018-04-25,21.700000762939453,21.700000762939453,21.239999771118164,21.31999969482422,3513674.0
+2018-04-26,21.31999969482422,21.5,21.0,21.420000076293945,2904884.0
+2018-04-29,21.200000762939453,21.5,20.700000762939453,20.700000762939453,3857037.0
+2018-04-30,20.68000030517578,20.860000610351562,20.1200008392334,20.559999465942383,2780389.0
+2018-05-01,20.540000915527344,20.6200008392334,20.0,20.420000076293945,3340550.0
+2018-05-02,20.479999542236328,20.479999542236328,19.84000015258789,19.860000610351562,3246735.0
+2018-05-03,19.8799991607666,20.020000457763672,19.700000762939453,20.020000457763672,1861584.0
+2018-05-06,20.260000228881836,21.200000762939453,20.200000762939453,20.600000381469727,6249395.0
+2018-05-07,20.6200008392334,20.920000076293945,20.399999618530273,20.700000762939453,3363857.0
+2018-05-08,20.639999389648438,20.8799991607666,20.059999465942383,20.139999389648438,3238054.0
+2018-05-09,20.31999969482422,20.420000076293945,20.0,20.18000030517578,3652561.0
+2018-05-10,20.399999618530273,20.459999084472656,20.100000381469727,20.139999389648438,3122868.0
+2018-05-13,20.15999984741211,20.31999969482422,20.020000457763672,20.200000762939453,3084383.0
+2018-05-14,20.200000762939453,20.299999237060547,20.059999465942383,20.260000228881836,1477625.0
+2018-05-15,20.219999313354492,20.520000457763672,20.18000030517578,20.479999542236328,3052739.0
+2018-05-16,20.440000534057617,20.84000015258789,20.440000534057617,20.540000915527344,4011765.0
+2018-05-17,20.559999465942383,20.760000228881836,20.440000534057617,20.459999084472656,1565578.0
+2018-05-20,20.5,20.579999923706055,20.18000030517578,20.260000228881836,2140858.0
+2018-05-21,20.280000686645508,20.31999969482422,20.18000030517578,20.200000762939453,779741.0
+2018-05-22,20.18000030517578,20.420000076293945,20.100000381469727,20.399999618530273,2375540.0
+2018-05-23,20.479999542236328,20.479999542236328,20.31999969482422,20.360000610351562,1323700.0
+2018-05-24,20.399999618530273,20.739999771118164,20.3799991607666,20.459999084472656,2414784.0
+2018-05-27,20.399999618530273,20.5,20.239999771118164,20.299999237060547,1305630.0
+2018-05-28,20.280000686645508,20.299999237060547,20.139999389648438,20.299999237060547,865350.0
+2018-05-29,20.299999237060547,20.459999084472656,20.239999771118164,20.360000610351562,887734.0
+2018-05-30,20.360000610351562,20.700000762939453,20.239999771118164,20.479999542236328,1503452.0
+2018-05-31,20.520000457763672,21.219999313354492,20.520000457763672,21.18000030517578,4004065.0
+2018-06-03,21.31999969482422,21.719999313354492,21.31999969482422,21.65999984741211,3420490.0
+2018-06-04,21.68000030517578,21.700000762939453,21.299999237060547,21.360000610351562,2496009.0
+2018-06-05,21.360000610351562,21.639999389648438,21.260000228881836,21.6200008392334,1731728.0
+2018-06-06,21.600000381469727,21.700000762939453,21.399999618530273,21.600000381469727,2403066.0
+2018-06-07,21.600000381469727,21.940000534057617,21.520000457763672,21.65999984741211,1859025.0
+2018-06-10,21.639999389648438,21.65999984741211,21.18000030517578,21.200000762939453,2317868.0
+2018-06-11,21.100000381469727,21.260000228881836,20.899999618530273,21.059999465942383,2143621.0
+2018-06-12,21.020000457763672,21.3799991607666,21.0,21.360000610351562,1342137.0
+2018-06-13,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
+2018-06-14,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
+2018-06-17,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
+2018-06-18,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
+2018-06-19,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
+2018-06-20,21.360000610351562,21.360000610351562,21.040000915527344,21.15999984741211,701576.0
+2018-06-21,21.15999984741211,21.239999771118164,21.059999465942383,21.139999389648438,1413653.0
+2018-06-24,21.34000015258789,21.639999389648438,21.260000228881836,21.5,2711591.0
+2018-06-25,21.799999237060547,21.799999237060547,21.360000610351562,21.459999084472656,1340871.0
+2018-06-26,21.420000076293945,21.459999084472656,21.280000686645508,21.31999969482422,806880.0
+2018-06-27,21.360000610351562,21.700000762939453,21.360000610351562,21.700000762939453,1060679.0
+2018-06-28,21.799999237060547,22.219999313354492,21.68000030517578,22.139999389648438,3499473.0
+2018-07-01,22.280000686645508,22.459999084472656,22.1200008392334,22.280000686645508,1972650.0
+2018-07-02,22.299999237060547,22.399999618530273,21.8799991607666,22.020000457763672,1992380.0
+2018-07-03,22.079999923706055,22.399999618530273,22.0,22.299999237060547,1669816.0
+2018-07-04,22.360000610351562,22.959999084472656,22.299999237060547,22.959999084472656,2612379.0
+2018-07-05,22.959999084472656,23.139999389648438,22.799999237060547,22.799999237060547,2830669.0
+2018-07-08,22.899999618530273,23.299999237060547,22.760000228881836,23.299999237060547,2683475.0
+2018-07-09,23.31999969482422,23.760000228881836,23.200000762939453,23.700000762939453,2595108.0
+2018-07-10,23.700000762939453,23.81999969482422,23.559999465942383,23.780000686645508,1953052.0
+2018-07-11,23.600000381469727,23.700000762939453,23.440000534057617,23.559999465942383,1295337.0
+2018-07-12,23.5,23.5,23.239999771118164,23.479999542236328,791502.0
+2018-07-15,23.5,23.700000762939453,23.360000610351562,23.5,872858.0
+2018-07-16,23.440000534057617,23.540000915527344,23.18000030517578,23.540000915527344,1059622.0
+2018-07-17,23.5,23.540000915527344,23.079999923706055,23.200000762939453,1444281.0
+2018-07-18,23.299999237060547,23.299999237060547,22.200000762939453,22.5,1802431.0
+2018-07-19,22.420000076293945,22.979999542236328,22.420000076293945,22.899999618530273,1426086.0
+2018-07-22,22.899999618530273,23.260000228881836,22.899999618530273,23.18000030517578,1154379.0
+2018-07-23,23.5,23.540000915527344,22.420000076293945,22.440000534057617,6477318.0
+2018-07-24,22.440000534057617,22.440000534057617,21.639999389648438,21.700000762939453,4262462.0
+2018-07-25,21.760000228881836,22.040000915527344,21.68000030517578,21.780000686645508,1677197.0
+2018-07-26,21.899999618530273,21.899999618530273,21.260000228881836,21.479999542236328,2082645.0
+2018-07-29,21.600000381469727,21.600000381469727,21.100000381469727,21.280000686645508,2171773.0
+2018-07-30,21.280000686645508,21.959999084472656,21.219999313354492,21.959999084472656,2382969.0
+2018-07-31,22.0,22.0,21.600000381469727,21.65999984741211,1390678.0
+2018-08-01,21.520000457763672,21.65999984741211,21.5,21.520000457763672,1235963.0
+2018-08-02,21.520000457763672,21.84000015258789,21.360000610351562,21.520000457763672,1517711.0
+2018-08-05,21.6200008392334,21.739999771118164,21.479999542236328,21.5,1106975.0
+2018-08-06,21.479999542236328,21.559999465942383,21.399999618530273,21.5,868258.0
+2018-08-07,21.520000457763672,21.639999389648438,21.459999084472656,21.520000457763672,1517037.0
+2018-08-08,21.559999465942383,21.700000762939453,21.479999542236328,21.5,1656215.0
+2018-08-09,21.440000534057617,21.559999465942383,21.399999618530273,21.5,748484.0
+2018-08-12,21.299999237060547,21.360000610351562,21.020000457763672,21.200000762939453,907077.0
+2018-08-13,21.200000762939453,21.200000762939453,20.399999618530273,20.540000915527344,2258768.0
+2018-08-14,20.579999923706055,21.139999389648438,20.579999923706055,20.799999237060547,1942110.0
+2018-08-15,20.860000610351562,21.139999389648438,20.799999237060547,20.799999237060547,2016289.0
+2018-08-16,20.799999237060547,20.979999542236328,20.799999237060547,20.920000076293945,1052328.0
+2018-08-19,20.799999237060547,20.979999542236328,20.799999237060547,20.920000076293945,1052328.0
+2018-08-20,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2018-08-21,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2018-08-22,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2018-08-23,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2018-08-26,21.260000228881836,21.479999542236328,21.219999313354492,21.399999618530273,862813.0
+2018-08-27,21.420000076293945,21.440000534057617,21.260000228881836,21.399999618530273,803133.0
+2018-08-28,21.440000534057617,21.440000534057617,21.200000762939453,21.31999969482422,681830.0
+2018-08-29,21.219999313354492,21.280000686645508,21.059999465942383,21.18000030517578,563001.0
+2018-08-30,21.200000762939453,21.360000610351562,20.959999084472656,21.040000915527344,848677.0
+2018-09-02,21.0,21.059999465942383,20.6200008392334,20.700000762939453,898443.0
+2018-09-03,20.979999542236328,20.979999542236328,20.65999984741211,20.739999771118164,429779.0
+2018-09-04,20.700000762939453,21.0,20.700000762939453,20.84000015258789,892190.0
+2018-09-05,20.81999969482422,20.81999969482422,19.040000915527344,20.200000762939453,2010100.0
+2018-09-06,19.799999237060547,20.100000381469727,19.020000457763672,19.600000381469727,3533776.0
+2018-09-09,19.65999984741211,19.65999984741211,19.100000381469727,19.200000762939453,2195640.0
+2018-09-10,19.219999313354492,19.219999313354492,18.5,18.5,2535023.0
+2018-09-11,18.5,18.719999313354492,18.34000015258789,18.68000030517578,1352044.0
+2018-09-12,18.780000686645508,18.8799991607666,18.100000381469727,18.139999389648438,1684807.0
+2018-09-13,18.139999389648438,18.299999237060547,17.899999618530273,18.299999237060547,1640202.0
+2018-09-16,18.260000228881836,18.260000228881836,17.579999923706055,17.81999969482422,1839264.0
+2018-09-17,17.700000762939453,18.600000381469727,17.700000762939453,18.600000381469727,1831784.0
+2018-09-18,18.6200008392334,18.979999542236328,18.5,18.84000015258789,1579984.0
+2018-09-19,18.84000015258789,19.200000762939453,18.799999237060547,18.860000610351562,1449406.0
+2018-09-20,18.84000015258789,18.979999542236328,18.719999313354492,18.899999618530273,602002.0
+2018-09-23,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2018-09-24,18.84000015258789,18.979999542236328,18.719999313354492,18.899999618530273,602002.0
+2018-09-25,19.15999984741211,19.260000228881836,19.1200008392334,19.15999984741211,1604778.0
+2018-09-26,19.1200008392334,19.239999771118164,19.020000457763672,19.15999984741211,1573268.0
+2018-09-27,19.139999389648438,19.399999618530273,19.1200008392334,19.200000762939453,1408020.0
+2018-09-30,19.31999969482422,19.959999084472656,19.260000228881836,19.799999237060547,2678837.0
+2018-10-01,19.799999237060547,20.139999389648438,19.760000228881836,19.959999084472656,1926312.0
+2018-10-02,20.040000915527344,20.18000030517578,19.8799991607666,19.959999084472656,2422779.0
+2018-10-03,20.0,20.200000762939453,19.899999618530273,20.100000381469727,1999447.0
+2018-10-04,20.15999984741211,20.219999313354492,19.979999542236328,20.040000915527344,1714697.0
+2018-10-07,20.100000381469727,20.100000381469727,19.559999465942383,19.559999465942383,1902070.0
+2018-10-08,19.540000915527344,19.559999465942383,19.280000686645508,19.399999618530273,1563349.0
+2018-10-09,19.440000534057617,19.440000534057617,18.920000076293945,18.940000534057617,1513421.0
+2018-10-10,18.940000534057617,18.979999542236328,18.65999984741211,18.700000762939453,1248229.0
+2018-10-11,18.0,18.0,17.399999618530273,17.860000610351562,4959653.0
+2018-10-14,,,,,
+2018-10-15,16.5,17.600000381469727,16.5,17.459999084472656,4681255.0
+2018-10-16,17.200000762939453,17.5,16.1200008392334,17.200000762939453,4906339.0
+2018-10-17,17.5,17.940000534057617,17.34000015258789,17.540000915527344,3785670.0
+2018-10-18,17.540000915527344,17.84000015258789,17.360000610351562,17.360000610351562,2455641.0
+2018-10-21,16.479999542236328,17.31999969482422,16.200000762939453,17.040000915527344,3882872.0
+2018-10-22,17.0,17.18000030517578,16.059999465942383,16.399999618530273,4798097.0
+2018-10-23,16.3799991607666,17.600000381469727,16.239999771118164,17.299999237060547,5337886.0
+2018-10-24,17.0,17.1200008392334,16.68000030517578,16.899999618530273,5505708.0
+2018-10-25,16.899999618530273,18.020000457763672,16.84000015258789,17.399999618530273,8044302.0
+2018-10-28,17.420000076293945,17.600000381469727,17.3799991607666,17.559999465942383,1996506.0
+2018-10-29,17.639999389648438,17.979999542236328,17.600000381469727,17.760000228881836,3001866.0
+2018-10-30,17.6200008392334,17.68000030517578,17.139999389648438,17.200000762939453,5065138.0
+2018-10-31,17.219999313354492,17.3799991607666,17.200000762939453,17.3799991607666,3462150.0
+2018-11-01,17.399999618530273,17.459999084472656,17.139999389648438,17.139999389648438,2140200.0
+2018-11-04,17.139999389648438,17.18000030517578,17.0,17.100000381469727,1811800.0
+2018-11-05,17.1200008392334,17.260000228881836,17.020000457763672,17.079999923706055,1995401.0
+2018-11-06,17.059999465942383,17.200000762939453,17.059999465942383,17.139999389648438,736558.0
+2018-11-07,17.139999389648438,17.239999771118164,17.100000381469727,17.239999771118164,1707311.0
+2018-11-08,17.239999771118164,17.459999084472656,17.15999984741211,17.420000076293945,2507309.0
+2018-11-11,17.399999618530273,17.399999618530273,16.899999618530273,17.0,3342396.0
+2018-11-12,17.040000915527344,17.18000030517578,16.979999542236328,17.040000915527344,1581609.0
+2018-11-13,16.979999542236328,17.18000030517578,16.899999618530273,17.139999389648438,1789507.0
+2018-11-14,17.040000915527344,17.1200008392334,16.84000015258789,16.8799991607666,1564843.0
+2018-11-15,16.899999618530273,17.040000915527344,16.84000015258789,16.899999618530273,1152292.0
+2018-11-18,16.920000076293945,16.940000534057617,16.600000381469727,16.68000030517578,1366713.0
+2018-11-19,16.639999389648438,16.739999771118164,16.459999084472656,16.600000381469727,1681330.0
+2018-11-20,16.520000457763672,16.559999465942383,16.239999771118164,16.31999969482422,1678454.0
+2018-11-21,16.100000381469727,16.280000686645508,15.899999618530273,16.15999984741211,2672533.0
+2018-11-22,16.200000762939453,16.479999542236328,16.18000030517578,16.299999237060547,1124722.0
+2018-11-25,16.18000030517578,16.18000030517578,15.960000038146973,16.020000457763672,1007167.0
+2018-11-26,16.020000457763672,16.280000686645508,16.020000457763672,16.1200008392334,960909.0
+2018-11-27,16.200000762939453,16.600000381469727,16.1200008392334,16.600000381469727,746394.0
+2018-11-28,16.899999618530273,16.979999542236328,16.799999237060547,16.84000015258789,1983838.0
+2018-11-29,16.799999237060547,17.059999465942383,16.799999237060547,17.0,1294586.0
+2018-12-02,17.020000457763672,17.299999237060547,17.020000457763672,17.219999313354492,1347387.0
+2018-12-03,17.31999969482422,17.420000076293945,17.15999984741211,17.219999313354492,1666183.0
+2018-12-04,17.260000228881836,17.260000228881836,17.0,17.020000457763672,1289388.0
+2018-12-05,16.899999618530273,17.040000915527344,16.860000610351562,17.0,1915195.0
+2018-12-06,16.979999542236328,16.979999542236328,16.81999969482422,16.920000076293945,1229103.0
+2018-12-09,16.920000076293945,17.0,16.799999237060547,16.799999237060547,707642.0
+2018-12-10,16.860000610351562,16.860000610351562,16.559999465942383,16.600000381469727,1071771.0
+2018-12-11,16.6200008392334,16.639999389648438,16.5,16.639999389648438,1700719.0
+2018-12-12,16.700000762939453,16.799999237060547,16.600000381469727,16.719999313354492,852194.0
+2018-12-13,16.760000228881836,16.84000015258789,16.65999984741211,16.760000228881836,767958.0
+2018-12-16,16.739999771118164,16.739999771118164,16.459999084472656,16.579999923706055,1301050.0
+2018-12-17,16.540000915527344,16.940000534057617,16.540000915527344,16.899999618530273,1300637.0
+2018-12-18,16.81999969482422,16.860000610351562,16.579999923706055,16.639999389648438,1669433.0
+2018-12-19,16.600000381469727,16.600000381469727,16.420000076293945,16.459999084472656,1264587.0
+2018-12-20,16.420000076293945,16.420000076293945,15.779999732971191,15.899999618530273,2802376.0
+2018-12-23,15.640000343322754,15.699999809265137,15.399999618530273,15.5,2317583.0
+2018-12-24,15.539999961853027,15.579999923706055,15.460000038146973,15.460000038146973,1553782.0
+2018-12-25,15.039999961853027,15.180000305175781,14.899999618530273,14.979999542236328,2672754.0
+2018-12-26,15.0,15.100000381469727,14.979999542236328,15.039999961853027,1318363.0
+2018-12-27,15.4399995803833,15.619999885559082,15.199999809265137,15.239999771118164,1746651.0
+2018-12-30,15.260000228881836,15.300000190734863,15.180000305175781,15.300000190734863,638650.0
+2018-12-31,15.300000190734863,15.34000015258789,15.0,15.119999885559082,1228608.0
+2019-01-01,15.15999984741211,15.279999732971191,15.039999961853027,15.220000267028809,618118.0
+2019-01-02,15.260000228881836,15.260000228881836,15.0,15.079999923706055,985806.0
+2019-01-03,15.140000343322754,15.15999984741211,15.039999961853027,15.079999923706055,1069869.0
+2019-01-06,15.140000343322754,15.260000228881836,15.100000381469727,15.140000343322754,1657140.0
+2019-01-07,15.140000343322754,15.539999961853027,15.100000381469727,15.520000457763672,3310731.0
+2019-01-08,15.520000457763672,15.699999809265137,15.460000038146973,15.600000381469727,2770652.0
+2019-01-09,15.619999885559082,15.819999694824219,15.5600004196167,15.760000228881836,3343075.0
+2019-01-10,15.899999618530273,16.040000915527344,15.84000015258789,16.020000457763672,3278070.0
+2019-01-13,16.020000457763672,16.1200008392334,15.899999618530273,15.979999542236328,2528528.0
+2019-01-14,15.979999542236328,15.979999542236328,15.739999771118164,15.819999694824219,1510958.0
+2019-01-15,15.779999732971191,15.979999542236328,15.699999809265137,15.800000190734863,1317858.0
+2019-01-16,15.880000114440918,15.979999542236328,15.779999732971191,15.84000015258789,1549392.0
+2019-01-17,15.859999656677246,16.040000915527344,15.779999732971191,16.040000915527344,1484580.0
+2019-01-20,16.100000381469727,16.360000610351562,16.100000381469727,16.239999771118164,2228437.0
+2019-01-21,16.079999923706055,16.200000762939453,15.84000015258789,16.100000381469727,2134003.0
+2019-01-22,16.0,16.079999923706055,15.899999618530273,16.020000457763672,798005.0
+2019-01-23,16.0,16.079999923706055,15.960000038146973,16.0,756607.0
+2019-01-24,15.960000038146973,15.960000038146973,15.619999885559082,15.65999984741211,1663480.0
+2019-01-27,15.65999984741211,15.65999984741211,15.5,15.539999961853027,1863310.0
+2019-01-28,15.579999923706055,15.579999923706055,15.4399995803833,15.579999923706055,1709594.0
+2019-01-29,15.600000381469727,15.880000114440918,15.5,15.880000114440918,1680585.0
+2019-01-30,15.84000015258789,16.059999465942383,15.84000015258789,16.0,2082632.0
+2019-01-31,16.0,16.219999313354492,16.0,16.020000457763672,1550215.0
+2019-02-03,16.059999465942383,16.139999389648438,15.960000038146973,16.0,1143067.0
+2019-02-04,16.0,16.100000381469727,15.880000114440918,15.960000038146973,1172890.0
+2019-02-05,16.0,16.15999984741211,15.899999618530273,16.059999465942383,1456305.0
+2019-02-06,16.100000381469727,16.219999313354492,15.9399995803833,15.979999542236328,3073925.0
+2019-02-07,15.960000038146973,16.040000915527344,15.880000114440918,15.899999618530273,2124901.0
+2019-02-10,15.979999542236328,15.979999542236328,15.859999656677246,15.920000076293945,1432077.0
+2019-02-11,15.899999618530273,15.899999618530273,15.800000190734863,15.84000015258789,1095103.0
+2019-02-12,15.819999694824219,15.920000076293945,15.779999732971191,15.920000076293945,1031858.0
+2019-02-13,16.239999771118164,16.639999389648438,16.239999771118164,16.5,7666813.0
+2019-02-14,16.5,16.520000457763672,16.299999237060547,16.399999618530273,2341181.0
+2019-02-17,16.440000534057617,16.540000915527344,16.3799991607666,16.420000076293945,2211388.0
+2019-02-18,16.459999084472656,16.459999084472656,16.239999771118164,16.31999969482422,2461001.0
+2019-02-19,16.299999237060547,16.360000610351562,16.100000381469727,16.15999984741211,1841569.0
+2019-02-20,16.15999984741211,16.200000762939453,16.1200008392334,16.18000030517578,794798.0
+2019-02-21,16.200000762939453,16.440000534057617,16.15999984741211,16.440000534057617,1730223.0
+2019-02-24,16.459999084472656,16.65999984741211,16.3799991607666,16.3799991607666,2142240.0
+2019-02-25,16.360000610351562,16.360000610351562,16.15999984741211,16.239999771118164,1465305.0
+2019-02-26,16.200000762939453,16.540000915527344,16.100000381469727,16.459999084472656,1418734.0
+2019-02-27,16.520000457763672,16.559999465942383,16.420000076293945,16.5,1222290.0
+2019-02-28,16.540000915527344,16.780000686645508,16.5,16.600000381469727,7750997.0
+2019-03-03,16.579999923706055,16.68000030517578,16.34000015258789,16.479999542236328,4052162.0
+2019-03-04,16.479999542236328,16.479999542236328,16.31999969482422,16.399999618530273,2760764.0
+2019-03-05,16.360000610351562,16.440000534057617,16.280000686645508,16.34000015258789,3348655.0
+2019-03-06,16.360000610351562,16.360000610351562,16.219999313354492,16.280000686645508,2113609.0
+2019-03-07,16.299999237060547,16.299999237060547,16.139999389648438,16.299999237060547,2157851.0
+2019-03-10,16.34000015258789,16.459999084472656,16.280000686645508,16.299999237060547,2472465.0
+2019-03-11,16.260000228881836,16.540000915527344,16.200000762939453,16.540000915527344,2769132.0
+2019-03-12,16.579999923706055,16.739999771118164,16.459999084472656,16.719999313354492,6856416.0
+2019-03-13,16.739999771118164,17.979999542236328,16.719999313354492,17.81999969482422,14518595.0
+2019-03-14,17.899999618530273,17.920000076293945,17.3799991607666,17.600000381469727,7683112.0
+2019-03-17,17.520000457763672,17.979999542236328,17.520000457763672,17.84000015258789,3943541.0
+2019-03-18,17.920000076293945,17.920000076293945,17.719999313354492,17.81999969482422,2478169.0
+2019-03-19,17.81999969482422,18.5,17.760000228881836,18.399999618530273,9545398.0
+2019-03-20,18.700000762939453,18.700000762939453,18.239999771118164,18.239999771118164,5684934.0
+2019-03-21,18.18000030517578,18.399999618530273,18.100000381469727,18.219999313354492,2727517.0
+2019-03-24,18.100000381469727,18.139999389648438,17.700000762939453,17.700000762939453,3099928.0
+2019-03-25,17.579999923706055,17.760000228881836,17.239999771118164,17.719999313354492,3575497.0
+2019-03-26,17.799999237060547,18.260000228881836,17.799999237060547,18.0,5103140.0
+2019-03-27,18.100000381469727,18.299999237060547,18.079999923706055,18.1200008392334,2706176.0
+2019-03-28,18.18000030517578,18.360000610351562,18.059999465942383,18.059999465942383,3911218.0
+2019-03-31,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-04-01,18.020000457763672,18.31999969482422,18.020000457763672,18.219999313354492,3010157.0
+2019-04-02,18.200000762939453,19.139999389648438,18.100000381469727,19.100000381469727,8053581.0
+2019-04-03,19.139999389648438,19.579999923706055,18.8799991607666,19.31999969482422,7645718.0
+2019-04-04,19.200000762939453,19.459999084472656,19.139999389648438,19.18000030517578,3486546.0
+2019-04-07,19.200000762939453,19.399999618530273,19.100000381469727,19.239999771118164,4136554.0
+2019-04-08,19.239999771118164,19.899999618530273,19.219999313354492,19.899999618530273,4937915.0
+2019-04-09,19.8799991607666,19.940000534057617,19.540000915527344,19.559999465942383,4275838.0
+2019-04-10,19.600000381469727,19.780000686645508,19.360000610351562,19.719999313354492,2904831.0
+2019-04-11,21.0,21.399999618530273,20.200000762939453,20.280000686645508,16509065.0
+2019-04-14,20.280000686645508,20.3799991607666,19.940000534057617,19.979999542236328,4589224.0
+2019-04-15,20.0,20.239999771118164,19.920000076293945,20.040000915527344,3785949.0
+2019-04-16,20.100000381469727,20.100000381469727,19.68000030517578,19.68000030517578,4417862.0
+2019-04-17,19.700000762939453,19.84000015258789,19.34000015258789,19.81999969482422,5201480.0
+2019-04-18,19.8799991607666,19.959999084472656,19.600000381469727,19.639999389648438,2782515.0
+2019-04-21,19.600000381469727,19.639999389648438,19.420000076293945,19.559999465942383,1362267.0
+2019-04-22,19.540000915527344,19.760000228881836,19.360000610351562,19.420000076293945,2785092.0
+2019-04-23,19.399999618530273,19.479999542236328,19.020000457763672,19.260000228881836,3617768.0
+2019-04-24,19.15999984741211,19.15999984741211,18.579999923706055,18.639999389648438,3029725.0
+2019-04-25,18.260000228881836,18.459999084472656,18.139999389648438,18.420000076293945,5649426.0
+2019-04-28,18.360000610351562,18.719999313354492,18.299999237060547,18.399999618530273,2745557.0
+2019-04-29,18.34000015258789,18.459999084472656,17.979999542236328,18.0,4570827.0
+2019-04-30,17.959999084472656,18.139999389648438,17.780000686645508,17.780000686645508,5673203.0
+2019-05-01,17.84000015258789,17.899999618530273,17.68000030517578,17.799999237060547,6949075.0
+2019-05-02,17.84000015258789,18.059999465942383,17.6200008392334,17.760000228881836,4548095.0
+2019-05-05,17.600000381469727,17.760000228881836,17.020000457763672,17.020000457763672,5211989.0
+2019-05-06,16.899999618530273,17.1200008392334,16.520000457763672,16.899999618530273,6552427.0
+2019-05-07,17.0,17.200000762939453,16.780000686645508,16.780000686645508,5851624.0
+2019-05-08,16.780000686645508,17.239999771118164,16.600000381469727,17.100000381469727,4417734.0
+2019-05-09,17.1200008392334,17.299999237060547,16.920000076293945,17.020000457763672,3169708.0
+2019-05-12,17.100000381469727,17.100000381469727,16.700000762939453,16.780000686645508,2509360.0
+2019-05-13,16.68000030517578,16.739999771118164,15.9399995803833,16.059999465942383,6851350.0
+2019-05-14,15.899999618530273,16.31999969482422,15.220000267028809,16.040000915527344,7756980.0
+2019-05-15,16.219999313354492,16.600000381469727,16.200000762939453,16.239999771118164,4946681.0
+2019-05-16,16.280000686645508,16.440000534057617,16.18000030517578,16.399999618530273,2813105.0
+2019-05-19,16.399999618530273,16.459999084472656,16.100000381469727,16.200000762939453,2285366.0
+2019-05-20,16.200000762939453,16.200000762939453,15.800000190734863,16.0,2717324.0
+2019-05-21,16.100000381469727,16.280000686645508,16.0,16.280000686645508,2333376.0
+2019-05-22,16.299999237060547,16.440000534057617,16.18000030517578,16.34000015258789,4068327.0
+2019-05-23,16.34000015258789,16.34000015258789,16.040000915527344,16.040000915527344,3124469.0
+2019-05-26,16.059999465942383,16.100000381469727,15.699999809265137,15.819999694824219,2725072.0
+2019-05-27,15.960000038146973,16.079999923706055,15.579999923706055,15.880000114440918,3284877.0
+2019-05-28,15.960000038146973,16.799999237060547,15.779999732971191,16.799999237060547,15961060.0
+2019-05-29,16.579999923706055,16.579999923706055,16.100000381469727,16.15999984741211,3001456.0
+2019-05-30,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0
+2019-06-02,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0
+2019-06-03,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0
+2019-06-04,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2019-06-05,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2019-06-06,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2019-06-09,16.299999237060547,16.6200008392334,16.299999237060547,16.600000381469727,2240980.0
+2019-06-10,16.579999923706055,16.920000076293945,16.559999465942383,16.8799991607666,4079262.0
+2019-06-11,16.8799991607666,17.059999465942383,16.68000030517578,16.8799991607666,3756714.0
+2019-06-12,16.799999237060547,17.040000915527344,16.739999771118164,16.899999618530273,3399881.0
+2019-06-13,16.81999969482422,16.84000015258789,16.6200008392334,16.6200008392334,2731429.0
+2019-06-16,16.639999389648438,16.799999237060547,16.540000915527344,16.639999389648438,1633924.0
+2019-06-17,16.68000030517578,16.920000076293945,16.68000030517578,16.920000076293945,2981668.0
+2019-06-18,16.899999618530273,17.200000762939453,16.899999618530273,17.200000762939453,3887682.0
+2019-06-19,17.299999237060547,17.540000915527344,17.079999923706055,17.139999389648438,5697358.0
+2019-06-20,17.040000915527344,17.3799991607666,16.84000015258789,17.020000457763672,6358865.0
+2019-06-23,17.020000457763672,17.15999984741211,16.8799991607666,16.8799991607666,2423321.0
+2019-06-24,16.81999969482422,17.079999923706055,16.780000686645508,16.979999542236328,1984005.0
+2019-06-25,17.0,17.18000030517578,17.0,17.18000030517578,2617191.0
+2019-06-26,17.139999389648438,17.239999771118164,16.959999084472656,17.0,3051930.0
+2019-06-27,17.0,17.200000762939453,16.940000534057617,16.940000534057617,1409253.0
+2019-06-30,17.059999465942383,17.200000762939453,17.059999465942383,17.200000762939453,1758838.0
+2019-07-01,17.200000762939453,17.260000228881836,17.100000381469727,17.100000381469727,1241820.0
+2019-07-02,17.059999465942383,17.139999389648438,16.920000076293945,16.959999084472656,1625918.0
+2019-07-03,16.940000534057617,16.979999542236328,16.739999771118164,16.899999618530273,1373857.0
+2019-07-04,16.860000610351562,16.899999618530273,16.780000686645508,16.84000015258789,1162599.0
+2019-07-07,16.719999313354492,16.799999237060547,16.520000457763672,16.559999465942383,1386903.0
+2019-07-08,16.540000915527344,16.540000915527344,16.34000015258789,16.399999618530273,2073330.0
+2019-07-09,16.399999618530273,16.440000534057617,16.34000015258789,16.360000610351562,1514207.0
+2019-07-10,16.34000015258789,16.34000015258789,16.079999923706055,16.100000381469727,3790961.0
+2019-07-11,16.15999984741211,16.280000686645508,16.100000381469727,16.219999313354492,2393805.0
+2019-07-14,16.239999771118164,16.540000915527344,16.219999313354492,16.520000457763672,1865510.0
+2019-07-15,16.559999465942383,16.600000381469727,16.399999618530273,16.440000534057617,1558182.0
+2019-07-16,16.440000534057617,16.5,16.360000610351562,16.399999618530273,1690590.0
+2019-07-17,16.440000534057617,16.440000534057617,16.280000686645508,16.34000015258789,2135085.0
+2019-07-18,16.34000015258789,16.360000610351562,16.239999771118164,16.280000686645508,1380698.0
+2019-07-21,16.200000762939453,16.200000762939453,15.859999656677246,15.859999656677246,2994084.0
+2019-07-22,15.800000190734863,15.920000076293945,15.640000343322754,15.640000343322754,2339223.0
+2019-07-23,15.680000305175781,15.979999542236328,15.65999984741211,15.739999771118164,1814567.0
+2019-07-24,15.680000305175781,15.899999618530273,15.4399995803833,15.479999542236328,1790830.0
+2019-07-25,15.539999961853027,15.65999984741211,15.5,15.600000381469727,2084753.0
+2019-07-28,15.899999618530273,15.899999618530273,15.520000457763672,15.579999923706055,4704919.0
+2019-07-29,15.579999923706055,15.720000267028809,15.539999961853027,15.600000381469727,2375868.0
+2019-07-30,15.600000381469727,15.600000381469727,15.460000038146973,15.479999542236328,1603143.0
+2019-07-31,15.5,15.539999961853027,15.380000114440918,15.460000038146973,1181943.0
+2019-08-01,15.460000038146973,15.460000038146973,15.300000190734863,15.359999656677246,908307.0
+2019-08-04,15.199999809265137,15.199999809265137,14.979999542236328,15.079999923706055,2638822.0
+2019-08-05,15.100000381469727,15.100000381469727,14.619999885559082,14.760000228881836,4712431.0
+2019-08-06,14.600000381469727,14.699999809265137,14.4399995803833,14.640000343322754,2898523.0
+2019-08-07,14.720000267028809,14.760000228881836,14.579999923706055,14.680000305175781,2250969.0
+2019-08-08,14.640000343322754,14.720000267028809,14.619999885559082,14.699999809265137,1958135.0
+2019-08-11,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2019-08-12,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2019-08-13,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2019-08-14,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2019-08-15,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2019-08-18,14.579999923706055,14.84000015258789,14.5600004196167,14.65999984741211,1455935.0
+2019-08-19,14.699999809265137,14.979999542236328,14.699999809265137,14.899999618530273,2529218.0
+2019-08-20,14.960000038146973,15.079999923706055,14.899999618530273,14.9399995803833,2225914.0
+2019-08-21,14.9399995803833,14.979999542236328,14.84000015258789,14.84000015258789,1203907.0
+2019-08-22,14.779999732971191,14.859999656677246,14.420000076293945,14.680000305175781,5826784.0
+2019-08-25,14.4399995803833,14.4399995803833,14.079999923706055,14.100000381469727,3462266.0
+2019-08-26,14.100000381469727,14.220000267028809,13.960000038146973,14.0600004196167,5924760.0
+2019-08-27,14.140000343322754,14.239999771118164,13.600000381469727,14.239999771118164,20774934.0
+2019-08-28,14.020000457763672,14.100000381469727,13.859999656677246,13.859999656677246,3704169.0
+2019-08-29,13.899999618530273,13.9399995803833,13.619999885559082,13.65999984741211,3555127.0
+2019-09-01,13.699999809265137,13.699999809265137,13.420000076293945,13.460000038146973,2913848.0
+2019-09-02,13.460000038146973,13.680000305175781,13.4399995803833,13.5600004196167,3218926.0
+2019-09-03,13.600000381469727,13.619999885559082,13.399999618530273,13.479999542236328,2574168.0
+2019-09-04,13.4399995803833,13.600000381469727,13.4399995803833,13.600000381469727,2416381.0
+2019-09-05,13.680000305175781,13.699999809265137,13.5,13.5600004196167,2278843.0
+2019-09-08,13.619999885559082,13.699999809265137,13.579999923706055,13.619999885559082,1281845.0
+2019-09-09,13.699999809265137,13.779999732971191,13.619999885559082,13.760000228881836,1953029.0
+2019-09-10,13.760000228881836,13.779999732971191,13.180000305175781,13.239999771118164,3431779.0
+2019-09-11,13.239999771118164,13.239999771118164,12.84000015258789,12.979999542236328,4021050.0
+2019-09-12,12.979999542236328,13.15999984741211,12.960000038146973,12.979999542236328,2165492.0
+2019-09-15,12.5,12.779999732971191,12.420000076293945,12.760000228881836,2236172.0
+2019-09-16,12.760000228881836,12.800000190734863,12.359999656677246,12.699999809265137,3051375.0
+2019-09-17,12.720000267028809,12.720000267028809,12.399999618530273,12.420000076293945,1733550.0
+2019-09-18,12.720000267028809,12.800000190734863,12.619999885559082,12.640000343322754,1605574.0
+2019-09-19,12.640000343322754,12.880000114440918,12.5600004196167,12.880000114440918,4740388.0
+2019-09-22,12.800000190734863,13.0600004196167,12.760000228881836,13.020000457763672,1936857.0
+2019-09-24,13.079999923706055,13.180000305175781,13.0,13.15999984741211,2039307.0
+2019-09-25,13.199999809265137,13.359999656677246,13.079999923706055,13.220000267028809,2764689.0
+2019-09-26,13.239999771118164,13.460000038146973,13.220000267028809,13.239999771118164,2868249.0
+2019-09-29,13.260000228881836,13.300000190734863,13.180000305175781,13.300000190734863,1225341.0
+2019-09-30,13.34000015258789,13.420000076293945,13.300000190734863,13.34000015258789,2001138.0
+2019-10-01,13.359999656677246,13.420000076293945,13.300000190734863,13.300000190734863,1902035.0
+2019-10-02,13.239999771118164,13.279999732971191,13.079999923706055,13.079999923706055,1360598.0
+2019-10-03,13.0600004196167,13.199999809265137,13.0,13.0,1917405.0
+2019-10-06,13.100000381469727,13.34000015258789,13.100000381469727,13.260000228881836,1650424.0
+2019-10-07,13.260000228881836,13.300000190734863,13.079999923706055,13.100000381469727,1273753.0
+2019-10-08,13.039999961853027,13.079999923706055,12.899999618530273,13.0,1274592.0
+2019-10-09,12.960000038146973,13.0,12.880000114440918,12.880000114440918,795929.0
+2019-10-10,12.880000114440918,12.899999618530273,12.680000305175781,12.819999694824219,753557.0
+2019-10-13,12.819999694824219,12.880000114440918,12.600000381469727,12.680000305175781,763289.0
+2019-10-14,12.720000267028809,12.779999732971191,12.399999618530273,12.600000381469727,2501607.0
+2019-10-15,12.640000343322754,12.680000305175781,12.34000015258789,12.34000015258789,1350971.0
+2019-10-16,12.34000015258789,12.5600004196167,12.260000228881836,12.479999542236328,2145723.0
+2019-10-17,12.520000457763672,12.65999984741211,12.460000038146973,12.640000343322754,1628903.0
+2019-10-20,12.720000267028809,12.859999656677246,12.720000267028809,12.819999694824219,1581158.0
+2019-10-21,12.800000190734863,12.800000190734863,12.65999984741211,12.760000228881836,1214191.0
+2019-10-22,12.720000267028809,12.920000076293945,12.680000305175781,12.880000114440918,1331414.0
+2019-10-23,12.880000114440918,12.960000038146973,12.800000190734863,12.960000038146973,879844.0
+2019-10-24,12.960000038146973,12.979999542236328,12.800000190734863,12.920000076293945,965543.0
+2019-10-27,12.760000228881836,12.84000015258789,12.699999809265137,12.739999771118164,2259324.0
+2019-10-28,12.720000267028809,12.739999771118164,12.539999961853027,12.539999961853027,1837771.0
+2019-10-29,12.4399995803833,12.5,12.239999771118164,12.319999694824219,2346393.0
+2019-10-30,12.359999656677246,12.420000076293945,12.279999732971191,12.380000114440918,1675520.0
+2019-10-31,12.34000015258789,12.399999618530273,12.199999809265137,12.220000267028809,2053644.0
+2019-11-03,12.100000381469727,12.199999809265137,12.039999961853027,12.100000381469727,1200984.0
+2019-11-04,12.0600004196167,12.140000343322754,12.0,12.100000381469727,1799569.0
+2019-11-05,12.100000381469727,12.100000381469727,12.039999961853027,12.100000381469727,3248369.0
+2019-11-06,12.100000381469727,12.260000228881836,12.079999923706055,12.100000381469727,5421247.0
+2019-11-07,12.100000381469727,12.34000015258789,12.100000381469727,12.220000267028809,7745023.0
+2019-11-10,12.4399995803833,12.539999961853027,12.399999618530273,12.4399995803833,5240718.0
+2019-11-11,12.5,12.579999923706055,12.4399995803833,12.5,3953919.0
+2019-11-12,12.5,12.5600004196167,12.4399995803833,12.5,3039953.0
+2019-11-13,12.479999542236328,12.520000457763672,12.220000267028809,12.239999771118164,3223991.0
+2019-11-14,12.260000228881836,12.34000015258789,12.079999923706055,12.15999984741211,3384678.0
+2019-11-17,12.15999984741211,12.180000305175781,12.079999923706055,12.119999885559082,2225633.0
+2019-11-18,12.119999885559082,12.239999771118164,12.119999885559082,12.199999809265137,2773231.0
+2019-11-19,12.220000267028809,12.380000114440918,12.180000305175781,12.34000015258789,3770449.0
+2019-11-20,12.34000015258789,12.34000015258789,12.239999771118164,12.34000015258789,2583898.0
+2019-11-21,12.34000015258789,12.619999885559082,12.300000190734863,12.539999961853027,6038343.0
+2019-11-24,12.5600004196167,12.680000305175781,12.239999771118164,12.239999771118164,4798859.0
+2019-11-25,12.239999771118164,12.260000228881836,12.15999984741211,12.180000305175781,5082293.0
+2019-11-26,12.180000305175781,12.279999732971191,12.100000381469727,12.100000381469727,3094847.0
+2019-11-27,12.199999809265137,12.199999809265137,11.880000114440918,11.880000114440918,4057245.0
+2019-11-28,11.859999656677246,11.859999656677246,11.579999923706055,11.720000267028809,5892326.0
+2019-12-01,11.720000267028809,11.760000228881836,11.65999984741211,11.65999984741211,2000332.0
+2019-12-02,11.65999984741211,11.760000228881836,11.5600004196167,11.5600004196167,2088942.0
+2019-12-03,11.5600004196167,11.619999885559082,11.359999656677246,11.420000076293945,2953382.0
+2019-12-04,11.359999656677246,11.399999618530273,11.079999923706055,11.380000114440918,3519691.0
+2019-12-05,11.420000076293945,11.5600004196167,11.380000114440918,11.5600004196167,2581404.0
+2019-12-08,11.579999923706055,11.880000114440918,11.579999923706055,11.880000114440918,2792487.0
+2019-12-09,11.899999618530273,12.039999961853027,11.859999656677246,11.899999618530273,4740676.0
+2019-12-10,11.859999656677246,11.920000076293945,11.739999771118164,11.819999694824219,1815987.0
+2019-12-11,11.800000190734863,12.039999961853027,11.800000190734863,12.039999961853027,2719804.0
+2019-12-12,12.0600004196167,12.079999923706055,11.819999694824219,11.84000015258789,2411098.0
+2019-12-15,12.0,12.079999923706055,11.880000114440918,12.0600004196167,1495511.0
+2019-12-16,12.079999923706055,12.279999732971191,12.020000457763672,12.199999809265137,3556879.0
+2019-12-17,12.239999771118164,12.600000381469727,12.220000267028809,12.600000381469727,5933496.0
+2019-12-18,12.640000343322754,12.800000190734863,12.579999923706055,12.680000305175781,4690745.0
+2019-12-19,12.699999809265137,12.699999809265137,12.539999961853027,12.539999961853027,2837768.0
+2019-12-22,12.539999961853027,13.100000381469727,12.460000038146973,13.079999923706055,5880474.0
+2019-12-23,13.180000305175781,13.5600004196167,13.140000343322754,13.479999542236328,8170144.0
+2019-12-24,13.479999542236328,13.619999885559082,13.279999732971191,13.4399995803833,3863600.0
+2019-12-25,13.460000038146973,13.520000457763672,13.319999694824219,13.380000114440918,3083870.0
+2019-12-26,13.399999618530273,13.460000038146973,13.15999984741211,13.420000076293945,4061087.0
+2019-12-29,13.479999542236328,13.84000015258789,13.460000038146973,13.720000267028809,4437486.0
+2019-12-30,13.779999732971191,13.9399995803833,13.600000381469727,13.640000343322754,3133969.0
+2019-12-31,13.600000381469727,13.739999771118164,13.5,13.680000305175781,2412583.0
+2020-01-01,13.600000381469727,13.880000114440918,13.600000381469727,13.739999771118164,1856419.0
+2020-01-02,13.739999771118164,13.760000228881836,13.5,13.65999984741211,3193145.0
+2020-01-05,13.140000343322754,13.4399995803833,13.140000343322754,13.180000305175781,3183768.0
+2020-01-06,13.140000343322754,13.239999771118164,12.779999732971191,12.979999542236328,3147766.0
+2020-01-07,13.039999961853027,13.140000343322754,12.880000114440918,12.880000114440918,2509387.0
+2020-01-08,12.539999961853027,12.779999732971191,12.460000038146973,12.65999984741211,3574175.0
+2020-01-09,13.0,13.319999694824219,12.9399995803833,13.279999732971191,3416254.0
+2020-01-12,13.359999656677246,13.539999961853027,13.359999656677246,13.5,3794482.0
+2020-01-13,13.479999542236328,13.800000190734863,13.479999542236328,13.779999732971191,3516611.0
+2020-01-14,13.819999694824219,13.859999656677246,13.699999809265137,13.800000190734863,3302785.0
+2020-01-15,13.800000190734863,13.800000190734863,13.640000343322754,13.720000267028809,1978045.0
+2020-01-16,13.739999771118164,13.739999771118164,13.579999923706055,13.699999809265137,1129576.0
+2020-01-19,13.699999809265137,13.720000267028809,13.600000381469727,13.619999885559082,798457.0
+2020-01-20,13.640000343322754,13.65999984741211,13.34000015258789,13.4399995803833,2608630.0
+2020-01-21,13.420000076293945,13.420000076293945,13.260000228881836,13.359999656677246,1796241.0
+2020-01-22,13.319999694824219,13.520000457763672,13.319999694824219,13.399999618530273,1947735.0
+2020-01-23,13.380000114440918,13.380000114440918,13.140000343322754,13.15999984741211,2462775.0
+2020-01-26,13.140000343322754,13.140000343322754,12.859999656677246,12.899999618530273,1908190.0
+2020-01-27,12.880000114440918,12.880000114440918,12.600000381469727,12.640000343322754,2282142.0
+2020-01-28,12.600000381469727,12.779999732971191,12.579999923706055,12.680000305175781,1422874.0
+2020-01-29,12.520000457763672,12.899999618530273,12.5,12.779999732971191,2642232.0
+2020-01-30,12.779999732971191,12.880000114440918,12.739999771118164,12.819999694824219,1205499.0
+2020-02-02,12.760000228881836,12.760000228881836,12.539999961853027,12.619999885559082,1131472.0
+2020-02-03,12.600000381469727,12.65999984741211,12.4399995803833,12.4399995803833,1568567.0
+2020-02-04,12.460000038146973,12.5600004196167,12.279999732971191,12.279999732971191,2322576.0
+2020-02-05,12.359999656677246,12.380000114440918,12.15999984741211,12.15999984741211,1771438.0
+2020-02-06,12.199999809265137,12.239999771118164,12.0,12.079999923706055,1726724.0
+2020-02-09,12.079999923706055,12.079999923706055,11.779999732971191,11.800000190734863,1965884.0
+2020-02-10,11.720000267028809,12.15999984741211,11.600000381469727,12.15999984741211,2115757.0
+2020-02-11,12.100000381469727,12.140000343322754,11.979999542236328,12.0,2065829.0
+2020-02-12,12.020000457763672,12.039999961853027,11.819999694824219,11.9399995803833,1983457.0
+2020-02-13,11.899999618530273,11.899999618530273,11.65999984741211,11.739999771118164,2168905.0
+2020-02-16,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0.0
+2020-02-17,11.699999809265137,11.880000114440918,11.699999809265137,11.859999656677246,761319.0
+2020-02-18,11.859999656677246,11.920000076293945,11.800000190734863,11.859999656677246,805815.0
+2020-02-19,11.899999618530273,12.039999961853027,11.880000114440918,12.039999961853027,1371478.0
+2020-02-20,12.100000381469727,12.279999732971191,12.100000381469727,12.279999732971191,1879617.0
+2020-02-23,12.279999732971191,12.300000190734863,12.100000381469727,12.119999885559082,1043104.0
+2020-02-24,12.119999885559082,12.119999885559082,11.619999885559082,11.65999984741211,2615023.0
+2020-02-25,11.640000343322754,11.760000228881836,11.5,11.720000267028809,1911584.0
+2020-02-26,11.579999923706055,11.720000267028809,11.5600004196167,11.600000381469727,1291710.0
+2020-02-27,11.600000381469727,11.779999732971191,11.399999618530273,11.779999732971191,1530451.0
+2020-03-01,11.319999694824219,11.520000457763672,11.100000381469727,11.279999732971191,2308199.0
+2020-03-02,11.399999618530273,11.5600004196167,11.300000190734863,11.319999694824219,1856741.0
+2020-03-03,11.4399995803833,11.65999984741211,11.399999618530273,11.65999984741211,1456274.0
+2020-03-04,11.600000381469727,11.600000381469727,11.420000076293945,11.5,1907763.0
+2020-03-05,11.539999961853027,11.640000343322754,11.399999618530273,11.420000076293945,1076342.0
+2020-03-08,11.0,11.0,10.279999732971191,10.279999732971191,2941857.0
+2020-03-09,9.260000228881836,9.399999618530273,9.260000228881836,9.260000228881836,4192006.0
+2020-03-10,9.699999809265137,10.100000381469727,9.3100004196167,10.020000457763672,5444594.0
+2020-03-11,10.140000343322754,10.140000343322754,9.359999656677246,9.449999809265137,3662878.0
+2020-03-12,9.0,9.329999923706055,8.890000343322754,9.109999656677246,2550218.0
+2020-03-15,9.180000305175781,9.359999656677246,8.850000381469727,8.850000381469727,2969181.0
+2020-03-16,8.729999542236328,8.770000457763672,8.329999923706055,8.329999923706055,4547796.0
+2020-03-17,8.3100004196167,8.630000114440918,8.229999542236328,8.479999542236328,3073707.0
+2020-03-18,8.5,8.680000305175781,8.350000381469727,8.460000038146973,2722226.0
+2020-03-19,8.449999809265137,8.899999618530273,8.390000343322754,8.699999809265137,4993254.0
+2020-03-22,8.600000381469727,8.680000305175781,8.5,8.65999984741211,1913885.0
+2020-03-23,8.600000381469727,8.600000381469727,8.399999618530273,8.399999618530273,1449103.0
+2020-03-24,8.550000190734863,8.770000457763672,8.529999732971191,8.739999771118164,2220478.0
+2020-03-25,8.989999771118164,9.25,8.760000228881836,8.800000190734863,4364339.0
+2020-03-26,8.850000381469727,9.020000457763672,8.819999694824219,9.020000457763672,1929715.0
+2020-03-29,8.960000038146973,9.050000190734863,8.899999618530273,9.0,1386066.0
+2020-03-30,9.300000190734863,9.300000190734863,9.0600004196167,9.109999656677246,1889363.0
+2020-03-31,9.119999885559082,9.279999732971191,9.109999656677246,9.199999809265137,2396309.0
+2020-04-01,8.800000190734863,9.039999961853027,8.800000190734863,9.0,6021830.0
+2020-04-02,9.199999809265137,9.359999656677246,9.109999656677246,9.319999694824219,8903403.0
+2020-04-05,9.5,9.829999923706055,9.380000114440918,9.619999885559082,8447337.0
+2020-04-06,9.65999984741211,9.899999618530273,9.460000038146973,9.8100004196167,4465175.0
+2020-04-07,9.899999618530273,10.140000343322754,9.850000381469727,10.100000381469727,4262019.0
+2020-04-08,10.140000343322754,10.279999732971191,9.960000038146973,10.119999885559082,4789017.0
+2020-04-09,10.199999809265137,10.220000267028809,9.9399995803833,10.039999961853027,2887843.0
+2020-04-12,9.829999923706055,9.979999542236328,9.8100004196167,9.869999885559082,1802094.0
+2020-04-13,9.899999618530273,9.970000267028809,9.729999542236328,9.729999542236328,1469306.0
+2020-04-14,9.729999542236328,9.850000381469727,9.649999618530273,9.84000015258789,1328105.0
+2020-04-15,9.8100004196167,9.8100004196167,9.600000381469727,9.600000381469727,1355923.0
+2020-04-16,9.600000381469727,9.600000381469727,9.380000114440918,9.420000076293945,1884837.0
+2020-04-19,9.479999542236328,9.630000114440918,9.4399995803833,9.600000381469727,1514348.0
+2020-04-20,9.600000381469727,9.600000381469727,9.40999984741211,9.4399995803833,1404489.0
+2020-04-21,9.180000305175781,9.359999656677246,9.100000381469727,9.15999984741211,2078244.0
+2020-04-22,9.0,9.34000015258789,9.0,9.319999694824219,1586574.0
+2020-04-23,9.4399995803833,9.630000114440918,9.4399995803833,9.510000228881836,1538139.0
+2020-04-26,9.699999809265137,9.850000381469727,9.680000305175781,9.850000381469727,2543850.0
+2020-04-27,9.859999656677246,9.880000114440918,9.75,9.829999923706055,2043795.0
+2020-04-28,9.84000015258789,9.84000015258789,9.6899995803833,9.770000457763672,1297883.0
+2020-04-29,9.770000457763672,9.9399995803833,9.770000457763672,9.880000114440918,2049787.0
+2020-04-30,9.9399995803833,10.180000305175781,9.9399995803833,10.15999984741211,3615103.0
+2020-05-03,9.300000190734863,9.5,9.149999618530273,9.149999618530273,3651174.0
+2020-05-04,9.0,9.369999885559082,9.0,9.359999656677246,1832290.0
+2020-05-05,9.5,9.770000457763672,9.470000267028809,9.569999694824219,2024203.0
+2020-05-06,9.789999961853027,9.789999961853027,9.430000305175781,9.430000305175781,2141733.0
+2020-05-07,9.319999694824219,9.4399995803833,9.260000228881836,9.260000228881836,1233461.0
+2020-05-10,9.359999656677246,9.40999984741211,9.300000190734863,9.329999923706055,563098.0
+2020-05-11,9.0,9.329999923706055,8.979999542236328,9.300000190734863,1545219.0
+2020-05-12,9.270000457763672,9.880000114440918,9.270000457763672,9.59000015258789,3656254.0
+2020-05-13,9.680000305175781,9.869999885559082,9.649999618530273,9.6899995803833,1703673.0
+2020-05-14,9.6899995803833,9.729999542236328,9.5600004196167,9.609999656677246,854310.0
+2020-05-17,9.859999656677246,10.0,9.770000457763672,10.0,2517857.0
+2020-05-18,10.0,10.119999885559082,9.930000305175781,10.079999923706055,4178020.0
+2020-05-19,10.100000381469727,10.220000267028809,10.0,10.0,3961084.0
+2020-05-20,10.039999961853027,10.079999923706055,9.920000076293945,9.970000267028809,1188942.0
+2020-05-21,9.970000267028809,10.0,9.800000190734863,9.84000015258789,2083362.0
+2020-05-31,10.119999885559082,10.180000305175781,9.960000038146973,10.0600004196167,2278161.0
+2020-06-01,10.0600004196167,10.539999961853027,9.979999542236328,10.5,5027741.0
+2020-06-02,10.520000457763672,10.739999771118164,10.420000076293945,10.479999542236328,5869247.0
+2020-06-03,10.5,10.5600004196167,10.119999885559082,10.15999984741211,4023734.0
+2020-06-04,10.100000381469727,10.199999809265137,9.989999771118164,10.119999885559082,5802535.0
+2020-06-07,10.34000015258789,10.34000015258789,10.220000267028809,10.279999732971191,3822229.0
+2020-06-08,10.34000015258789,10.34000015258789,10.239999771118164,10.239999771118164,2815348.0
+2020-06-09,10.220000267028809,10.260000228881836,10.0600004196167,10.119999885559082,3532109.0
+2020-06-10,10.119999885559082,10.239999771118164,10.0600004196167,10.15999984741211,3311490.0
+2020-06-11,10.140000343322754,10.140000343322754,10.0600004196167,10.140000343322754,2247201.0
+2020-06-14,10.039999961853027,10.15999984741211,10.020000457763672,10.100000381469727,2725050.0
+2020-06-15,10.039999961853027,10.100000381469727,9.989999771118164,10.0600004196167,3354137.0
+2020-06-16,10.100000381469727,10.619999885559082,10.100000381469727,10.4399995803833,8333137.0
+2020-06-17,10.460000038146973,10.579999923706055,10.119999885559082,10.239999771118164,5322361.0
+2020-06-18,10.260000228881836,10.359999656677246,10.119999885559082,10.359999656677246,4710393.0
+2020-06-21,10.399999618530273,10.539999961853027,10.319999694824219,10.399999618530273,3221637.0
+2020-06-22,10.359999656677246,10.460000038146973,10.140000343322754,10.15999984741211,2885085.0
+2020-06-23,10.199999809265137,10.34000015258789,10.079999923706055,10.260000228881836,2218589.0
+2020-06-24,10.319999694824219,10.319999694824219,10.100000381469727,10.119999885559082,2519238.0
+2020-06-25,10.0600004196167,10.34000015258789,10.020000457763672,10.279999732971191,3436447.0
+2020-06-28,10.220000267028809,10.520000457763672,10.199999809265137,10.420000076293945,4409854.0
+2020-06-29,10.5,10.65999984741211,10.420000076293945,10.600000381469727,4740982.0
+2020-06-30,10.640000343322754,10.800000190734863,10.420000076293945,10.4399995803833,4899334.0
+2020-07-01,10.380000114440918,10.600000381469727,10.380000114440918,10.460000038146973,2503959.0
+2020-07-02,10.5,10.65999984741211,10.460000038146973,10.520000457763672,2782495.0
+2020-07-05,10.579999923706055,10.699999809265137,10.5600004196167,10.579999923706055,3139268.0
+2020-07-06,10.65999984741211,10.760000228881836,10.539999961853027,10.579999923706055,4176774.0
+2020-07-07,10.579999923706055,10.720000267028809,10.5600004196167,10.640000343322754,2933981.0
+2020-07-08,10.65999984741211,10.960000038146973,10.619999885559082,10.9399995803833,5078737.0
+2020-07-09,10.960000038146973,11.039999961853027,10.84000015258789,10.880000114440918,5281742.0
+2020-07-12,10.979999542236328,11.079999923706055,10.899999618530273,10.979999542236328,2614076.0
+2020-07-13,11.020000457763672,11.119999885559082,10.720000267028809,10.819999694824219,6859257.0
+2020-07-14,10.739999771118164,10.819999694824219,10.640000343322754,10.699999809265137,3519494.0
+2020-07-15,10.699999809265137,10.760000228881836,10.5600004196167,10.619999885559082,5068845.0
+2020-07-16,10.640000343322754,10.65999984741211,10.5600004196167,10.5600004196167,2531421.0
+2020-07-19,10.579999923706055,10.579999923706055,10.479999542236328,10.520000457763672,2092300.0
+2020-07-20,10.479999542236328,10.479999542236328,10.020000457763672,10.260000228881836,4594826.0
+2020-07-21,10.260000228881836,10.359999656677246,10.220000267028809,10.34000015258789,3391987.0
+2020-07-22,10.399999618530273,10.399999618530273,10.319999694824219,10.359999656677246,2388193.0
+2020-07-23,10.319999694824219,10.359999656677246,10.239999771118164,10.260000228881836,1756383.0
+2020-07-26,10.220000267028809,10.319999694824219,10.180000305175781,10.300000190734863,1948578.0
+2020-07-27,10.300000190734863,10.399999618530273,10.239999771118164,10.399999618530273,1575405.0
+2020-07-28,10.34000015258789,10.479999542236328,10.279999732971191,10.319999694824219,4292960.0
+2020-08-05,10.399999618530273,10.520000457763672,10.359999656677246,10.4399995803833,3213691.0
+2020-08-06,10.479999542236328,10.520000457763672,10.399999618530273,10.420000076293945,1436140.0
+2020-08-09,10.4399995803833,10.5600004196167,10.399999618530273,10.520000457763672,2725005.0
+2020-08-10,10.5600004196167,10.699999809265137,10.5,10.680000305175781,3261782.0
+2020-08-11,10.699999809265137,10.899999618530273,10.680000305175781,10.84000015258789,5723763.0
+2020-08-12,10.880000114440918,10.920000076293945,10.760000228881836,10.819999694824219,3613592.0
+2020-08-13,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0
+2020-08-16,11.079999923706055,11.300000190734863,11.039999961853027,11.279999732971191,5535195.0
+2020-08-17,11.300000190734863,11.380000114440918,11.0,11.199999809265137,5878131.0
+2020-08-18,11.199999809265137,11.399999618530273,11.140000343322754,11.300000190734863,3372328.0
+2020-08-19,11.319999694824219,11.420000076293945,11.279999732971191,11.34000015258789,2764306.0
+2020-08-20,11.199999809265137,11.5600004196167,11.119999885559082,11.359999656677246,6129734.0
+2020-08-23,11.319999694824219,11.800000190734863,11.300000190734863,11.800000190734863,5231748.0
+2020-08-24,11.859999656677246,11.899999618530273,11.619999885559082,11.699999809265137,4092926.0
+2020-08-25,11.779999732971191,11.779999732971191,11.539999961853027,11.5600004196167,2450514.0
+2020-08-26,11.539999961853027,11.819999694824219,11.520000457763672,11.819999694824219,3172682.0
+2020-08-27,11.880000114440918,12.180000305175781,11.880000114440918,11.979999542236328,5490273.0
+2020-08-30,11.920000076293945,12.079999923706055,11.920000076293945,11.960000038146973,2482745.0
+2020-08-31,11.960000038146973,12.020000457763672,11.819999694824219,11.819999694824219,5845443.0
+2020-09-01,11.880000114440918,12.100000381469727,11.880000114440918,12.039999961853027,7871666.0
+2020-09-02,12.020000457763672,12.100000381469727,11.880000114440918,12.079999923706055,3736456.0
+2020-09-03,12.100000381469727,12.15999984741211,11.9399995803833,12.039999961853027,5008906.0
+2020-09-06,11.979999542236328,12.020000457763672,11.920000076293945,11.960000038146973,1823981.0
+2020-09-07,11.960000038146973,12.020000457763672,11.9399995803833,11.960000038146973,2606997.0
+2020-09-08,11.979999542236328,12.100000381469727,11.920000076293945,12.100000381469727,6442934.0
+2020-09-09,11.899999618530273,12.0600004196167,11.899999618530273,12.020000457763672,5533035.0
+2020-09-10,12.0,12.399999618530273,12.0,12.220000267028809,8369260.0
+2020-09-13,12.260000228881836,12.399999618530273,12.260000228881836,12.359999656677246,5704826.0
+2020-09-14,12.380000114440918,12.5600004196167,12.100000381469727,12.5,7532166.0
+2020-09-15,12.579999923706055,12.84000015258789,12.579999923706055,12.640000343322754,10103092.0
+2020-09-16,12.699999809265137,12.800000190734863,12.380000114440918,12.479999542236328,4813522.0
+2020-09-17,12.460000038146973,12.579999923706055,12.260000228881836,12.4399995803833,4112948.0
+2020-09-20,12.5,12.5600004196167,12.460000038146973,12.520000457763672,2166215.0
+2020-09-21,12.579999923706055,12.720000267028809,12.399999618530273,12.399999618530273,4343601.0
+2020-09-22,12.220000267028809,12.5600004196167,12.220000267028809,12.399999618530273,3503253.0
+2020-09-24,12.399999618530273,12.5,12.300000190734863,12.4399995803833,2910492.0
+2020-09-27,12.479999542236328,13.0600004196167,12.479999542236328,13.039999961853027,8820435.0
+2020-09-28,13.100000381469727,13.319999694824219,12.960000038146973,12.960000038146973,11404932.0
+2020-09-29,13.0,13.079999923706055,12.800000190734863,12.800000190734863,4665358.0
+2020-09-30,12.760000228881836,13.260000228881836,12.640000343322754,13.260000228881836,5531440.0
+2020-10-01,13.319999694824219,13.779999732971191,13.220000267028809,13.619999885559082,17447146.0
+2020-10-04,13.65999984741211,13.899999618530273,12.960000038146973,12.979999542236328,9695300.0
+2020-10-05,13.0,13.300000190734863,12.739999771118164,13.279999732971191,7475733.0
+2020-10-06,13.399999618530273,13.640000343322754,13.180000305175781,13.539999961853027,7185194.0
+2020-10-07,13.619999885559082,13.65999984741211,13.15999984741211,13.180000305175781,7927112.0
+2020-10-08,13.260000228881836,13.5600004196167,13.140000343322754,13.460000038146973,8895743.0
+2020-10-11,13.600000381469727,13.899999618530273,13.5600004196167,13.760000228881836,11724757.0
+2020-10-12,13.880000114440918,14.199999809265137,13.880000114440918,14.079999923706055,17161574.0
+2020-10-13,14.199999809265137,14.380000114440918,14.079999923706055,14.199999809265137,13123571.0
+2020-10-14,14.199999809265137,14.199999809265137,14.0,14.039999961853027,5626340.0
+2020-10-15,14.100000381469727,14.100000381469727,13.800000190734863,13.9399995803833,8009055.0
+2020-10-18,13.979999542236328,14.0600004196167,13.859999656677246,13.899999618530273,4143382.0
+2020-10-19,13.899999618530273,13.9399995803833,13.720000267028809,13.720000267028809,4133015.0
+2020-10-20,13.4399995803833,13.539999961853027,13.0,13.539999961853027,7413136.0
+2020-10-21,13.539999961853027,13.739999771118164,13.319999694824219,13.359999656677246,7220982.0
+2020-10-22,13.220000267028809,13.300000190734863,13.039999961853027,13.220000267028809,5015592.0
+2020-10-25,13.199999809265137,13.359999656677246,11.899999618530273,11.960000038146973,5322025.0
+2020-10-26,12.0,12.380000114440918,11.5,12.119999885559082,6392494.0
+2020-10-27,12.079999923706055,12.15999984741211,11.800000190734863,11.979999542236328,4107555.0
+2020-10-28,12.0,12.039999961853027,11.619999885559082,11.739999771118164,4249222.0
+2020-10-29,11.220000267028809,11.5,11.119999885559082,11.300000190734863,5417853.0
+2020-11-01,11.220000267028809,11.600000381469727,11.199999809265137,11.5,3895045.0
+2020-11-02,11.800000190734863,12.100000381469727,11.760000228881836,12.100000381469727,7962598.0
+2020-11-03,11.779999732971191,12.15999984741211,11.739999771118164,11.819999694824219,6568733.0
+2020-11-04,11.819999694824219,12.039999961853027,11.819999694824219,11.899999618530273,5061901.0
+2020-11-05,11.859999656677246,11.880000114440918,11.619999885559082,11.84000015258789,3093825.0
+2020-11-08,11.739999771118164,12.020000457763672,11.739999771118164,11.899999618530273,4870419.0
+2020-11-09,12.0,12.279999732971191,11.9399995803833,12.279999732971191,13237103.0
+2020-11-10,12.5,12.579999923706055,12.0,12.220000267028809,14434071.0
+2020-11-11,12.319999694824219,12.399999618530273,12.180000305175781,12.359999656677246,7623931.0
+2020-11-12,12.359999656677246,12.5,12.260000228881836,12.359999656677246,4427092.0
+2020-11-15,12.460000038146973,12.520000457763672,12.380000114440918,12.4399995803833,5854963.0
+2020-11-16,12.460000038146973,12.739999771118164,12.300000190734863,12.739999771118164,7514428.0
+2020-11-17,12.899999618530273,12.9399995803833,12.760000228881836,12.899999618530273,11720001.0
+2020-11-18,12.880000114440918,12.9399995803833,12.760000228881836,12.84000015258789,5567722.0
+2020-11-19,12.819999694824219,12.819999694824219,12.65999984741211,12.739999771118164,3593005.0
+2020-11-22,12.720000267028809,12.899999618530273,12.579999923706055,12.640000343322754,6053442.0
+2020-11-23,12.640000343322754,12.84000015258789,12.5,12.739999771118164,7335013.0
+2020-11-24,12.84000015258789,12.9399995803833,12.739999771118164,12.800000190734863,7036006.0
+2020-11-25,12.899999618530273,13.039999961853027,12.84000015258789,12.859999656677246,12155814.0
+2020-11-26,12.65999984741211,13.199999809265137,12.65999984741211,13.0,11752653.0
+2020-11-29,13.140000343322754,13.300000190734863,13.0600004196167,13.140000343322754,6026340.0
+2020-11-30,13.100000381469727,13.15999984741211,13.0,13.0600004196167,5388608.0
+2020-12-01,13.039999961853027,13.15999984741211,13.020000457763672,13.140000343322754,4911360.0
+2020-12-02,13.119999885559082,13.199999809265137,13.039999961853027,13.039999961853027,3026100.0
+2020-12-03,13.0600004196167,13.079999923706055,12.899999618530273,12.979999542236328,2884721.0
+2020-12-06,13.079999923706055,13.180000305175781,12.699999809265137,12.699999809265137,4115425.0
+2020-12-07,12.65999984741211,12.979999542236328,12.479999542236328,12.979999542236328,6985930.0
+2020-12-08,12.960000038146973,13.260000228881836,12.880000114440918,13.260000228881836,11439407.0
+2020-12-09,13.319999694824219,13.739999771118164,13.279999732971191,13.640000343322754,17549748.0
+2020-12-10,13.699999809265137,13.960000038146973,13.680000305175781,13.800000190734863,9702826.0
+2020-12-13,13.920000076293945,14.119999885559082,13.800000190734863,13.960000038146973,12416940.0
+2020-12-14,13.979999542236328,14.0,13.720000267028809,13.899999618530273,6340746.0
+2020-12-15,13.899999618530273,14.079999923706055,13.819999694824219,13.920000076293945,8592588.0
+2020-12-16,13.979999542236328,14.020000457763672,13.859999656677246,13.899999618530273,5835661.0
+2020-12-17,13.899999618530273,14.079999923706055,13.859999656677246,13.920000076293945,7104257.0
+2020-12-20,13.960000038146973,14.020000457763672,13.680000305175781,13.720000267028809,6411633.0
+2020-12-21,13.0,13.260000228881836,12.819999694824219,12.9399995803833,11792442.0
+2020-12-22,12.9399995803833,13.420000076293945,12.920000076293945,13.420000076293945,8312393.0
+2020-12-23,13.359999656677246,13.699999809265137,13.279999732971191,13.539999961853027,8645478.0
+2020-12-24,13.579999923706055,13.84000015258789,13.479999542236328,13.739999771118164,8150857.0
+2020-12-27,13.779999732971191,14.460000038146973,13.65999984741211,14.239999771118164,25745523.0
+2020-12-28,14.260000228881836,14.4399995803833,14.079999923706055,14.180000305175781,11501509.0
+2020-12-29,14.199999809265137,14.220000267028809,13.899999618530273,14.079999923706055,7505277.0
+2020-12-30,14.079999923706055,14.079999923706055,13.699999809265137,13.800000190734863,7473101.0
+2020-12-31,13.800000190734863,13.920000076293945,13.680000305175781,13.680000305175781,4863820.0
+2021-01-03,13.680000305175781,13.699999809265137,13.319999694824219,13.479999542236328,5719046.0
+2021-01-04,13.5,13.899999618530273,13.5,13.800000190734863,8305308.0
+2021-01-05,13.859999656677246,13.880000114440918,13.5,13.539999961853027,4813479.0
+2021-01-06,13.600000381469727,13.720000267028809,13.479999542236328,13.5600004196167,4656161.0
+2021-01-07,13.5,13.84000015258789,13.5,13.779999732971191,6383384.0
+2021-01-10,13.899999618530273,14.079999923706055,13.859999656677246,13.880000114440918,6657395.0
+2021-01-11,13.880000114440918,13.979999542236328,13.739999771118164,13.899999618530273,2956568.0
+2021-01-12,13.899999618530273,13.960000038146973,13.720000267028809,13.859999656677246,3578246.0
+2021-01-13,13.84000015258789,13.979999542236328,13.819999694824219,13.9399995803833,3889379.0
+2021-01-14,13.920000076293945,13.960000038146973,13.819999694824219,13.859999656677246,1862711.0
+2021-01-17,13.84000015258789,13.84000015258789,13.600000381469727,13.65999984741211,5288502.0
+2021-01-18,13.65999984741211,13.779999732971191,13.5,13.65999984741211,4101648.0
+2021-01-19,13.720000267028809,13.760000228881836,13.640000343322754,13.65999984741211,2147270.0
+2021-01-20,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,2144399.0
+2021-01-21,13.600000381469727,13.640000343322754,13.479999542236328,13.539999961853027,2455074.0
+2021-01-24,13.539999961853027,13.539999961853027,13.359999656677246,13.399999618530273,2541339.0
+2021-01-25,13.479999542236328,13.5,13.399999618530273,13.5,2059035.0
+2021-01-26,13.479999542236328,13.5,13.34000015258789,13.399999618530273,1779691.0
+2021-01-27,13.399999618530273,13.4399995803833,13.359999656677246,13.420000076293945,1282221.0
+2021-01-28,13.359999656677246,13.619999885559082,13.279999732971191,13.479999542236328,3990564.0
+2021-01-31,13.4399995803833,13.479999542236328,13.279999732971191,13.300000190734863,3245092.0
+2021-02-01,13.300000190734863,13.399999618530273,13.15999984741211,13.15999984741211,1831123.0
+2021-02-02,13.279999732971191,13.300000190734863,12.979999542236328,13.039999961853027,2998946.0
+2021-02-03,13.0600004196167,13.119999885559082,12.899999618530273,12.920000076293945,3388714.0
+2021-02-04,12.800000190734863,13.0,12.680000305175781,12.9399995803833,4074505.0
+2021-02-07,12.979999542236328,13.199999809265137,12.960000038146973,13.140000343322754,2733431.0
+2021-02-08,13.199999809265137,13.399999618530273,13.15999984741211,13.399999618530273,4402533.0
+2021-02-09,13.5,13.5,13.380000114440918,13.4399995803833,3764564.0
+2021-02-10,13.4399995803833,13.460000038146973,13.239999771118164,13.260000228881836,2802170.0
+2021-02-11,13.239999771118164,13.279999732971191,13.199999809265137,13.220000267028809,2068229.0
+2021-02-14,13.300000190734863,13.460000038146973,13.279999732971191,13.399999618530273,3429672.0
+2021-02-15,13.399999618530273,13.539999961853027,13.380000114440918,13.460000038146973,4112089.0
+2021-02-16,13.479999542236328,13.579999923706055,13.319999694824219,13.460000038146973,3767249.0
+2021-02-17,13.479999542236328,13.880000114440918,13.4399995803833,13.619999885559082,7940249.0
+2021-02-18,13.699999809265137,14.0,13.640000343322754,13.720000267028809,7932450.0
+2021-02-21,13.720000267028809,13.859999656677246,13.680000305175781,13.760000228881836,2779479.0
+2021-02-22,13.739999771118164,14.100000381469727,13.720000267028809,13.920000076293945,7978396.0
+2021-02-23,14.0,14.260000228881836,13.9399995803833,14.039999961853027,7775531.0
+2021-02-24,14.079999923706055,15.100000381469727,13.779999732971191,14.819999694824219,23204623.0
+2021-02-25,15.0,15.199999809265137,14.699999809265137,14.899999618530273,24704929.0
+2021-02-28,14.819999694824219,14.84000015258789,14.600000381469727,14.739999771118164,10122634.0
+2021-03-01,14.760000228881836,15.420000076293945,14.699999809265137,14.9399995803833,13004705.0
+2021-03-02,15.15999984741211,15.260000228881836,14.979999542236328,15.039999961853027,10024134.0
+2021-03-03,15.140000343322754,15.220000267028809,14.819999694824219,15.100000381469727,7981922.0
+2021-03-04,15.079999923706055,15.079999923706055,14.899999618530273,14.920000076293945,4871790.0
+2021-03-07,15.100000381469727,15.539999961853027,15.039999961853027,15.300000190734863,12164768.0
+2021-03-08,15.300000190734863,15.399999618530273,15.100000381469727,15.180000305175781,11167689.0
+2021-03-09,15.180000305175781,15.180000305175781,14.899999618530273,14.9399995803833,6440748.0
+2021-03-10,14.920000076293945,15.15999984741211,14.920000076293945,14.960000038146973,6444220.0
+2021-03-11,15.0600004196167,15.279999732971191,15.0600004196167,15.15999984741211,6845643.0
+2021-03-14,15.15999984741211,15.4399995803833,15.140000343322754,15.300000190734863,6365450.0
+2021-03-15,15.300000190734863,15.579999923706055,15.260000228881836,15.539999961853027,7331796.0
+2021-03-16,15.600000381469727,16.399999618530273,15.539999961853027,16.059999465942383,25202817.0
+2021-03-17,16.15999984741211,16.15999984741211,15.699999809265137,15.880000114440918,8062687.0
+2021-03-18,15.899999618530273,15.899999618530273,15.680000305175781,15.819999694824219,5153871.0
+2021-03-21,15.800000190734863,15.859999656677246,15.579999923706055,15.680000305175781,3117900.0
+2021-03-22,15.680000305175781,15.899999618530273,15.619999885559082,15.800000190734863,4740835.0
+2021-03-23,15.84000015258789,15.84000015258789,15.260000228881836,15.380000114440918,7470272.0
+2021-03-24,15.359999656677246,15.380000114440918,15.140000343322754,15.180000305175781,4691602.0
+2021-03-25,15.239999771118164,15.279999732971191,14.960000038146973,15.039999961853027,3589608.0
+2021-03-28,15.039999961853027,15.319999694824219,14.960000038146973,15.15999984741211,3677737.0
+2021-03-29,15.199999809265137,15.420000076293945,15.15999984741211,15.420000076293945,2525656.0
+2021-03-30,15.0,15.199999809265137,14.960000038146973,15.079999923706055,10395651.0
+2021-03-31,15.220000267028809,15.260000228881836,15.039999961853027,15.15999984741211,6652747.0
+2021-04-01,15.15999984741211,15.300000190734863,15.079999923706055,15.180000305175781,6146150.0
+2021-04-04,15.220000267028809,15.680000305175781,15.220000267028809,15.600000381469727,7981961.0
+2021-04-05,15.600000381469727,15.899999618530273,15.5,15.899999618530273,6800968.0
+2021-04-06,15.960000038146973,16.440000534057617,15.960000038146973,16.360000610351562,15317711.0
+2021-04-07,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2021-04-08,16.219999313354492,16.260000228881836,15.979999542236328,16.15999984741211,5077354.0
+2021-04-11,16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0.0
+2021-04-12,16.239999771118164,16.34000015258789,16.100000381469727,16.280000686645508,3313242.0
+2021-04-13,16.280000686645508,16.559999465942383,16.18000030517578,16.479999542236328,4442042.0
+2021-04-14,16.31999969482422,16.3799991607666,16.040000915527344,16.219999313354492,4756220.0
+2021-04-15,16.239999771118164,16.639999389648438,16.1200008392334,16.600000381469727,5330603.0
+2021-04-18,16.65999984741211,17.15999984741211,16.65999984741211,17.1200008392334,8977710.0
+2021-04-19,17.139999389648438,17.15999984741211,16.860000610351562,16.899999618530273,8789459.0
+2021-04-20,16.8799991607666,17.079999923706055,16.799999237060547,17.059999465942383,3928639.0
+2021-04-21,17.0,17.059999465942383,16.860000610351562,16.899999618530273,3688162.0
+2021-04-22,16.899999618530273,17.059999465942383,16.81999969482422,16.899999618530273,2950707.0
+2021-04-25,17.020000457763672,17.1200008392334,16.899999618530273,16.920000076293945,2816915.0
+2021-04-26,16.920000076293945,17.18000030517578,16.899999618530273,17.18000030517578,4636673.0
+2021-04-27,17.18000030517578,17.459999084472656,17.15999984741211,17.34000015258789,5891566.0
+2021-04-28,17.479999542236328,18.459999084472656,17.360000610351562,18.079999923706055,19197866.0
+2021-04-29,18.5,19.459999084472656,18.5,19.200000762939453,31140930.0
+2021-05-02,19.100000381469727,19.399999618530273,18.860000610351562,19.280000686645508,7710785.0
+2021-05-03,19.479999542236328,19.780000686645508,19.0,19.040000915527344,8721607.0
+2021-05-04,19.0,19.0,18.440000534057617,18.68000030517578,4917508.0
+2021-05-05,18.639999389648438,18.68000030517578,18.399999618530273,18.399999618530273,2340500.0
+2021-05-06,18.31999969482422,18.920000076293945,18.139999389648438,18.84000015258789,3233116.0
+2021-05-09,18.84000015258789,19.059999465942383,18.81999969482422,18.899999618530273,2316056.0
+2021-05-10,18.920000076293945,19.239999771118164,18.780000686645508,19.079999923706055,4190806.0
+2021-05-17,19.200000762939453,19.200000762939453,18.780000686645508,18.920000076293945,4900630.0
+2021-05-18,18.940000534057617,19.059999465942383,18.6200008392334,18.700000762939453,6247872.0
+2021-05-19,18.68000030517578,18.799999237060547,18.579999923706055,18.700000762939453,2666503.0
+2021-05-20,18.639999389648438,18.719999313354492,18.360000610351562,18.360000610351562,3381481.0
+2021-05-23,18.280000686645508,18.3799991607666,18.15999984741211,18.200000762939453,2767413.0
+2021-05-24,18.200000762939453,18.579999923706055,18.200000762939453,18.31999969482422,2809192.0
+2021-05-25,18.34000015258789,18.540000915527344,18.34000015258789,18.540000915527344,2416977.0
+2021-05-26,18.559999465942383,18.65999984741211,18.540000915527344,18.579999923706055,1860814.0
+2021-05-27,18.5,18.65999984741211,18.440000534057617,18.65999984741211,3329237.0
+2021-05-30,18.700000762939453,18.899999618530273,18.65999984741211,18.799999237060547,4018222.0
+2021-05-31,18.84000015258789,18.979999542236328,18.760000228881836,18.780000686645508,3305842.0
+2021-06-01,18.719999313354492,19.260000228881836,18.719999313354492,19.059999465942383,7507146.0
+2021-06-02,19.299999237060547,20.0,19.299999237060547,19.8799991607666,12723076.0
+2021-06-03,20.0,20.0,19.579999923706055,19.6200008392334,6376234.0
+2021-06-06,19.65999984741211,19.700000762939453,19.360000610351562,19.3799991607666,3834098.0
+2021-06-07,19.3799991607666,19.579999923706055,19.18000030517578,19.420000076293945,3601304.0
+2021-06-08,19.399999618530273,19.420000076293945,18.799999237060547,19.219999313354492,4798869.0
+2021-06-09,19.239999771118164,19.299999237060547,19.079999923706055,19.100000381469727,2903651.0
+2021-06-10,19.1200008392334,19.15999984741211,18.8799991607666,18.940000534057617,3319064.0
+2021-06-13,18.979999542236328,19.0,18.780000686645508,18.860000610351562,4656200.0
+2021-06-14,18.899999618530273,18.899999618530273,18.0,18.399999618530273,5494773.0
+2021-06-15,18.440000534057617,19.15999984741211,18.420000076293945,18.8799991607666,8319906.0
+2021-06-16,18.959999084472656,19.440000534057617,18.8799991607666,19.34000015258789,5579275.0
+2021-06-17,19.459999084472656,19.700000762939453,19.31999969482422,19.34000015258789,8490487.0
+2021-06-20,19.34000015258789,19.3799991607666,18.899999618530273,18.959999084472656,4534487.0
+2021-06-21,18.940000534057617,19.139999389648438,18.760000228881836,19.0,3080829.0
+2021-06-22,19.100000381469727,19.139999389648438,18.920000076293945,18.959999084472656,3868536.0
+2021-06-23,19.040000915527344,19.15999984741211,18.959999084472656,19.15999984741211,3238177.0
+2021-06-24,19.15999984741211,19.600000381469727,19.100000381469727,19.459999084472656,6443924.0
+2021-06-27,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2021-06-28,19.68000030517578,19.68000030517578,19.260000228881836,19.299999237060547,3702670.0
+2021-06-29,19.360000610351562,19.360000610351562,19.100000381469727,19.260000228881836,2872361.0
+2021-06-30,19.299999237060547,19.459999084472656,19.15999984741211,19.31999969482422,2729039.0
+2021-07-01,19.34000015258789,19.739999771118164,19.31999969482422,19.6200008392334,5941602.0
+2021-07-04,19.700000762939453,20.219999313354492,19.700000762939453,20.059999465942383,12845285.0
+2021-07-05,20.200000762939453,20.31999969482422,20.040000915527344,20.040000915527344,6761732.0
+2021-07-06,20.079999923706055,20.399999618530273,20.079999923706055,20.219999313354492,6193536.0
+2021-07-07,20.219999313354492,20.3799991607666,20.18000030517578,20.239999771118164,5360300.0
+2021-07-08,20.299999237060547,20.31999969482422,19.700000762939453,19.799999237060547,7082427.0
+2021-07-11,19.979999542236328,20.299999237060547,19.739999771118164,20.079999923706055,6280484.0
+2021-07-12,20.15999984741211,20.760000228881836,19.959999084472656,20.700000762939453,9426905.0
+2021-07-13,20.700000762939453,21.200000762939453,20.700000762939453,20.940000534057617,9974661.0
+2021-07-14,20.940000534057617,21.1200008392334,20.739999771118164,21.040000915527344,3417046.0
+2021-07-15,21.040000915527344,21.639999389648438,20.899999618530273,21.399999618530273,8327113.0
+2021-07-25,21.899999618530273,22.040000915527344,21.719999313354492,21.8799991607666,7188689.0
+2021-07-26,21.8799991607666,21.899999618530273,21.360000610351562,21.639999389648438,4573906.0
+2021-07-27,21.760000228881836,21.799999237060547,21.579999923706055,21.65999984741211,2498806.0
+2021-07-28,21.639999389648438,21.639999389648438,21.200000762939453,21.5,4553521.0
+2021-07-29,21.479999542236328,21.65999984741211,21.299999237060547,21.639999389648438,3151045.0
+2021-08-01,21.639999389648438,21.899999618530273,21.6200008392334,21.8799991607666,3289888.0
+2021-08-02,21.979999542236328,22.15999984741211,21.700000762939453,22.100000381469727,4658122.0
+2021-08-03,22.0,22.059999465942383,21.700000762939453,21.719999313354492,3159575.0
+2021-08-04,21.6200008392334,21.68000030517578,21.3799991607666,21.399999618530273,3086236.0
+2021-08-05,21.399999618530273,21.799999237060547,21.0,21.799999237060547,3442561.0
+2021-08-08,21.739999771118164,22.059999465942383,21.600000381469727,21.6200008392334,5161295.0
+2021-08-09,21.579999923706055,21.600000381469727,21.0,21.139999389648438,4776192.0
+2021-08-10,21.15999984741211,21.219999313354492,21.0,21.079999923706055,3901453.0
+2021-08-11,21.059999465942383,21.100000381469727,20.700000762939453,20.700000762939453,3956080.0
+2021-08-12,20.719999313354492,20.780000686645508,20.260000228881836,20.780000686645508,3320206.0
+2021-08-15,20.979999542236328,21.68000030517578,20.940000534057617,21.559999465942383,7285652.0
+2021-08-16,21.600000381469727,21.84000015258789,21.3799991607666,21.399999618530273,3854853.0
+2021-08-17,21.3799991607666,21.700000762939453,21.31999969482422,21.579999923706055,3554276.0
+2021-08-18,21.600000381469727,21.68000030517578,21.420000076293945,21.479999542236328,2620733.0
+2021-08-19,21.34000015258789,21.34000015258789,20.540000915527344,20.860000610351562,7885457.0
+2021-08-22,20.81999969482422,20.81999969482422,20.280000686645508,20.299999237060547,4061153.0
+2021-08-23,20.440000534057617,20.559999465942383,19.899999618530273,19.899999618530273,6299154.0
+2021-08-24,20.079999923706055,20.399999618530273,19.899999618530273,20.360000610351562,6011069.0
+2021-08-25,20.360000610351562,21.1200008392334,20.299999237060547,20.65999984741211,14026630.0
+2021-08-26,20.799999237060547,20.81999969482422,20.579999923706055,20.739999771118164,3271244.0
+2021-08-29,20.799999237060547,20.959999084472656,20.739999771118164,20.780000686645508,2938164.0
+2021-08-30,20.799999237060547,20.940000534057617,20.559999465942383,20.940000534057617,2973175.0
+2021-08-31,20.940000534057617,21.059999465942383,20.760000228881836,20.8799991607666,5595981.0
+2021-09-01,20.8799991607666,21.100000381469727,20.84000015258789,21.0,5876015.0
+2021-09-02,21.0,21.0,20.780000686645508,20.899999618530273,4397294.0
+2021-09-05,20.959999084472656,20.959999084472656,20.700000762939453,20.700000762939453,3152004.0
+2021-09-06,20.700000762939453,20.959999084472656,20.68000030517578,20.860000610351562,2310945.0
+2021-09-07,20.920000076293945,20.940000534057617,20.780000686645508,20.860000610351562,1483240.0
+2021-09-08,20.899999618530273,20.899999618530273,20.65999984741211,20.65999984741211,2941084.0
+2021-09-09,20.65999984741211,20.65999984741211,20.399999618530273,20.479999542236328,3045647.0
+2021-09-12,20.459999084472656,20.479999542236328,20.18000030517578,20.239999771118164,2377345.0
+2021-09-13,20.239999771118164,20.5,20.139999389648438,20.399999618530273,3175068.0
+2021-09-14,21.100000381469727,21.360000610351562,20.979999542236328,21.020000457763672,13262810.0
+2021-09-15,21.020000457763672,21.31999969482422,20.899999618530273,21.239999771118164,4520955.0
+2021-09-16,21.280000686645508,21.360000610351562,21.059999465942383,21.059999465942383,4366637.0
+2021-09-19,21.15999984741211,21.5,21.079999923706055,21.440000534057617,3874303.0
+2021-09-20,21.3799991607666,21.420000076293945,21.040000915527344,21.139999389648438,4345043.0
+2021-09-21,21.0,21.3799991607666,20.940000534057617,21.299999237060547,4360205.0
+2021-09-22,21.31999969482422,21.600000381469727,21.280000686645508,21.299999237060547,6112626.0
+2021-09-26,21.600000381469727,22.559999465942383,21.5,22.520000457763672,13394858.0
+2021-09-27,22.739999771118164,23.3799991607666,22.719999313354492,23.239999771118164,13911048.0
+2021-09-28,23.34000015258789,23.459999084472656,22.600000381469727,22.959999084472656,6944406.0
+2021-09-29,22.81999969482422,23.040000915527344,22.579999923706055,23.0,3804207.0
+2021-09-30,23.079999923706055,24.1200008392334,23.040000915527344,23.5,15388944.0
+2021-10-03,23.700000762939453,24.100000381469727,23.559999465942383,23.579999923706055,7128052.0
+2021-10-04,23.5,23.639999389648438,22.920000076293945,22.979999542236328,5057603.0
+2021-10-05,23.0,23.68000030517578,23.0,23.5,5132651.0
+2021-10-06,23.600000381469727,23.739999771118164,23.059999465942383,23.260000228881836,3975172.0
+2021-10-07,23.299999237060547,23.34000015258789,22.84000015258789,22.959999084472656,3109134.0
+2021-10-10,23.079999923706055,23.219999313354492,22.420000076293945,22.520000457763672,5256121.0
+2021-10-11,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2021-10-12,23.0,23.079999923706055,22.520000457763672,22.700000762939453,4621492.0
+2021-10-13,22.780000686645508,23.139999389648438,22.68000030517578,23.059999465942383,4549280.0
+2021-10-14,23.059999465942383,23.940000534057617,23.040000915527344,23.799999237060547,8527867.0
+2021-10-17,24.0,24.299999237060547,23.940000534057617,24.079999923706055,7383804.0
+2021-10-18,23.979999542236328,24.0,23.459999084472656,23.65999984741211,8060822.0
+2021-10-19,23.65999984741211,23.65999984741211,23.1200008392334,23.260000228881836,4705385.0
+2021-10-20,23.459999084472656,24.200000762939453,23.360000610351562,24.059999465942383,9158382.0
+2021-10-21,24.260000228881836,25.0,24.219999313354492,24.940000534057617,14170367.0
+2021-10-24,25.0,27.399999618530273,25.0,26.850000381469727,22390307.0
+2021-10-25,26.850000381469727,26.899999618530273,25.700000762939453,26.0,12622443.0
+2021-10-26,26.0,26.850000381469727,25.700000762939453,26.0,9271994.0
+2021-10-27,25.799999237060547,26.25,24.920000076293945,25.350000381469727,11441585.0
+2021-10-28,24.979999542236328,25.649999618530273,24.700000762939453,24.899999618530273,10549015.0
+2021-10-31,25.149999618530273,25.350000381469727,24.18000030517578,24.280000686645508,6871407.0
+2021-11-01,24.200000762939453,25.200000762939453,24.079999923706055,24.860000610351562,8431933.0
+2021-11-02,24.899999618530273,25.399999618530273,24.600000381469727,24.899999618530273,6781630.0
+2021-11-03,24.81999969482422,24.860000610351562,24.0,24.0,6613648.0
+2021-11-04,23.899999618530273,24.34000015258789,23.799999237060547,24.34000015258789,11030358.0
+2021-11-07,24.559999465942383,25.25,24.3799991607666,24.959999084472656,6364558.0
+2021-11-08,25.100000381469727,25.200000762939453,24.200000762939453,24.299999237060547,8050786.0
+2021-11-09,24.299999237060547,24.399999618530273,24.020000457763672,24.299999237060547,5660655.0
+2021-11-10,24.15999984741211,24.600000381469727,24.0,24.600000381469727,4452227.0
+2021-11-11,24.600000381469727,24.700000762939453,24.280000686645508,24.3799991607666,3167934.0
+2021-11-14,24.360000610351562,24.5,24.200000762939453,24.239999771118164,2929562.0
+2021-11-15,24.239999771118164,24.280000686645508,23.81999969482422,24.15999984741211,4820067.0
+2021-11-16,24.059999465942383,24.1200008392334,23.31999969482422,23.360000610351562,5283701.0
+2021-11-17,23.260000228881836,23.700000762939453,22.979999542236328,23.239999771118164,4925367.0
+2021-11-18,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0
+2021-11-21,22.5,22.6200008392334,21.959999084472656,22.280000686645508,7223212.0
+2021-11-22,22.15999984741211,22.399999618530273,21.6200008392334,21.639999389648438,5808089.0
+2021-11-23,21.600000381469727,22.100000381469727,21.200000762939453,22.100000381469727,6809553.0
+2021-11-24,22.299999237060547,22.959999084472656,22.15999984741211,22.65999984741211,5196154.0
+2021-11-25,22.600000381469727,22.799999237060547,22.239999771118164,22.239999771118164,4432214.0
+2021-11-28,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,0.0
+2021-11-29,20.68000030517578,20.760000228881836,19.600000381469727,19.760000228881836,12679804.0
+2021-11-30,19.65999984741211,20.100000381469727,19.059999465942383,20.100000381469727,12632101.0
+2021-12-01,20.0,20.31999969482422,19.799999237060547,20.079999923706055,8918102.0
+2021-12-02,20.040000915527344,20.219999313354492,19.799999237060547,19.799999237060547,4803848.0
+2021-12-05,20.100000381469727,20.799999237060547,19.979999542236328,20.760000228881836,7548670.0
+2021-12-06,21.360000610351562,21.81999969482422,20.979999542236328,21.059999465942383,12600520.0
+2021-12-07,21.5,21.559999465942383,21.139999389648438,21.260000228881836,5855655.0
+2021-12-08,21.299999237060547,21.34000015258789,20.860000610351562,20.940000534057617,3702849.0
+2021-12-09,20.940000534057617,21.079999923706055,20.34000015258789,20.479999542236328,3871594.0
+2021-12-12,20.399999618530273,20.719999313354492,20.200000762939453,20.520000457763672,3258251.0
+2021-12-13,20.81999969482422,21.239999771118164,20.639999389648438,20.920000076293945,4056745.0
+2021-12-14,20.899999618530273,20.899999618530273,20.559999465942383,20.6200008392334,2318655.0
+2021-12-15,20.6200008392334,21.059999465942383,20.520000457763672,20.799999237060547,3488529.0
+2021-12-16,21.100000381469727,21.34000015258789,21.0,21.059999465942383,5485375.0
+2021-12-19,20.899999618530273,20.899999618530273,20.479999542236328,20.540000915527344,4045429.0
+2021-12-20,20.399999618530273,20.399999618530273,19.899999618530273,20.200000762939453,4128003.0
+2021-12-21,20.34000015258789,20.540000915527344,20.299999237060547,20.420000076293945,2870450.0
+2021-12-22,20.479999542236328,20.600000381469727,20.040000915527344,20.040000915527344,3459745.0
+2021-12-23,20.100000381469727,20.200000762939453,20.040000915527344,20.1200008392334,2059031.0
+2021-12-26,20.0,20.200000762939453,19.84000015258789,19.860000610351562,2015541.0
+2021-12-27,19.8799991607666,20.079999923706055,19.65999984741211,19.920000076293945,2589151.0
+2021-12-28,20.1200008392334,20.440000534057617,20.059999465942383,20.440000534057617,3196655.0
+2021-12-29,20.3799991607666,20.420000076293945,19.8799991607666,19.940000534057617,4686754.0
+2021-12-30,19.979999542236328,20.139999389648438,19.84000015258789,19.959999084472656,4270551.0
+2022-01-02,19.979999542236328,20.079999923706055,19.84000015258789,20.079999923706055,3024851.0
+2022-01-03,20.040000915527344,20.200000762939453,19.600000381469727,19.81999969482422,3528147.0
+2022-01-04,19.940000534057617,20.079999923706055,19.799999237060547,19.959999084472656,2621724.0
+2022-01-05,20.0,20.18000030517578,19.959999084472656,20.020000457763672,2389619.0
+2022-01-06,20.040000915527344,20.18000030517578,19.899999618530273,20.040000915527344,3461681.0
+2022-01-09,20.040000915527344,20.920000076293945,20.040000915527344,20.799999237060547,6568861.0
+2022-01-10,20.8799991607666,21.280000686645508,20.700000762939453,21.1200008392334,7223543.0
+2022-01-11,21.100000381469727,21.239999771118164,20.8799991607666,21.1200008392334,4235482.0
+2022-01-12,21.18000030517578,21.6200008392334,21.139999389648438,21.5,5437530.0
+2022-01-13,21.520000457763672,22.0,21.520000457763672,21.860000610351562,5861610.0
+2022-01-16,22.0,22.6200008392334,21.959999084472656,22.34000015258789,8933368.0
+2022-01-17,22.399999618530273,22.459999084472656,22.200000762939453,22.34000015258789,3650735.0
+2022-01-18,22.34000015258789,22.799999237060547,22.260000228881836,22.540000915527344,6331404.0
+2022-01-19,22.520000457763672,22.65999984741211,22.31999969482422,22.5,2600334.0
+2022-01-20,22.459999084472656,22.5,22.079999923706055,22.18000030517578,3552933.0
+2022-01-23,22.0,22.020000457763672,21.81999969482422,21.959999084472656,3430488.0
+2022-01-24,22.0,22.360000610351562,21.920000076293945,22.139999389648438,3538098.0
+2022-01-25,22.020000457763672,22.219999313354492,21.940000534057617,22.15999984741211,2502710.0
+2022-01-26,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2022-01-27,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2022-01-30,22.200000762939453,22.399999618530273,22.15999984741211,22.3799991607666,3703168.0
+2022-01-31,22.399999618530273,22.860000610351562,22.399999618530273,22.68000030517578,5940674.0
+2022-02-01,22.68000030517578,22.760000228881836,22.260000228881836,22.280000686645508,3034213.0
+2022-02-02,22.299999237060547,22.3799991607666,22.020000457763672,22.079999923706055,3170273.0
+2022-02-03,22.100000381469727,22.18000030517578,21.81999969482422,21.81999969482422,2130794.0
+2022-02-06,21.81999969482422,22.459999084472656,21.600000381469727,22.399999618530273,4427668.0
+2022-02-07,22.420000076293945,22.760000228881836,22.360000610351562,22.68000030517578,4574683.0
+2022-02-08,22.68000030517578,22.700000762939453,22.219999313354492,22.520000457763672,3609272.0
+2022-02-09,22.540000915527344,22.540000915527344,22.239999771118164,22.3799991607666,1496801.0
+2022-02-10,22.31999969482422,22.5,22.239999771118164,22.3799991607666,2397784.0
+2022-02-13,22.0,22.0,21.0,21.440000534057617,5607127.0
+2022-02-14,21.3799991607666,21.81999969482422,21.239999771118164,21.739999771118164,3024960.0
+2022-02-15,21.700000762939453,22.18000030517578,21.559999465942383,22.100000381469727,3764761.0
+2022-02-16,22.139999389648438,22.420000076293945,22.079999923706055,22.34000015258789,3717767.0
+2022-02-17,22.360000610351562,22.360000610351562,22.040000915527344,22.15999984741211,2400423.0
+2022-02-20,22.079999923706055,22.100000381469727,21.1200008392334,21.200000762939453,5005005.0
+2022-02-21,21.239999771118164,21.760000228881836,21.219999313354492,21.559999465942383,3463265.0
+2022-02-23,21.5,21.979999542236328,21.459999084472656,21.6200008392334,3835996.0
+2022-02-24,20.8799991607666,21.5,20.479999542236328,21.139999389648438,5986834.0
+2022-02-27,21.520000457763672,22.0,21.520000457763672,22.0,3961568.0
+2022-02-28,22.020000457763672,22.860000610351562,21.979999542236328,22.559999465942383,7193204.0
+2022-03-01,22.600000381469727,23.239999771118164,22.600000381469727,23.079999923706055,7770128.0
+2022-03-02,23.1200008392334,23.739999771118164,23.040000915527344,23.239999771118164,9936115.0
+2022-03-03,23.479999542236328,24.219999313354492,23.399999618530273,23.8799991607666,14855513.0
+2022-03-06,24.299999237060547,25.5,24.18000030517578,25.450000762939453,13051052.0
+2022-03-07,25.799999237060547,26.049999237060547,24.860000610351562,25.049999237060547,14534823.0
+2022-03-08,25.0,25.549999237060547,24.860000610351562,25.100000381469727,11457224.0
+2022-03-09,25.5,25.549999237060547,23.799999237060547,23.799999237060547,10883235.0
+2022-03-10,23.700000762939453,24.15999984741211,22.959999084472656,23.200000762939453,10642382.0
+2022-03-13,23.299999237060547,24.15999984741211,23.18000030517578,23.600000381469727,6598120.0
+2022-03-14,23.5,23.860000610351562,23.34000015258789,23.440000534057617,4821930.0
+2022-03-15,23.299999237060547,23.299999237060547,22.799999237060547,22.860000610351562,5135343.0
+2022-03-16,23.0,23.200000762939453,22.920000076293945,23.15999984741211,6222722.0
+2022-03-17,23.219999313354492,23.440000534057617,23.0,23.239999771118164,6647529.0
+2022-03-20,23.399999618530273,23.6200008392334,23.200000762939453,23.260000228881836,4608979.0
+2022-03-21,23.299999237060547,23.540000915527344,23.059999465942383,23.059999465942383,4557031.0
+2022-03-22,23.200000762939453,23.360000610351562,22.959999084472656,23.299999237060547,3948595.0
+2022-03-23,23.260000228881836,23.700000762939453,23.260000228881836,23.559999465942383,4631043.0
+2022-03-24,23.6200008392334,23.959999084472656,23.520000457763672,23.700000762939453,7556444.0
+2022-03-27,23.81999969482422,24.260000228881836,23.719999313354492,24.079999923706055,9610059.0
+2022-03-28,24.200000762939453,24.420000076293945,23.979999542236328,24.100000381469727,6888804.0
+2022-03-29,24.079999923706055,24.100000381469727,23.520000457763672,23.520000457763672,7726063.0
+2022-03-30,23.479999542236328,23.600000381469727,23.15999984741211,23.18000030517578,4675397.0
+2022-03-31,23.15999984741211,23.18000030517578,22.799999237060547,23.100000381469727,5045451.0
+2022-04-03,23.100000381469727,23.420000076293945,22.940000534057617,23.079999923706055,2410013.0
+2022-04-04,23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0.0
+2022-04-05,22.700000762939453,22.860000610351562,22.34000015258789,22.479999542236328,5312263.0
+2022-04-06,22.420000076293945,22.459999084472656,22.020000457763672,22.239999771118164,5587558.0
+2022-04-07,22.219999313354492,22.600000381469727,22.100000381469727,22.3799991607666,3379077.0
+2022-04-10,22.440000534057617,22.81999969482422,22.440000534057617,22.65999984741211,2720913.0
+2022-04-11,22.700000762939453,22.739999771118164,22.3799991607666,22.5,4693517.0
+2022-04-12,22.5,22.639999389648438,22.260000228881836,22.639999389648438,3510554.0
+2022-04-13,22.639999389648438,22.639999389648438,22.219999313354492,22.440000534057617,2637391.0
+2022-04-14,22.479999542236328,23.139999389648438,22.399999618530273,23.0,4671597.0
+2022-04-17,23.299999237060547,23.8799991607666,23.200000762939453,23.700000762939453,8206261.0
+2022-04-18,23.719999313354492,23.799999237060547,23.420000076293945,23.5,4166501.0
+2022-04-19,23.600000381469727,23.739999771118164,23.0,23.100000381469727,4853783.0
+2022-04-20,23.239999771118164,23.239999771118164,22.440000534057617,22.6200008392334,6376825.0
+2022-04-21,22.6200008392334,22.6200008392334,22.100000381469727,22.15999984741211,6536471.0
+2022-04-24,22.0,22.0,21.459999084472656,21.520000457763672,4409020.0
+2022-04-25,21.399999618530273,21.399999618530273,20.18000030517578,20.479999542236328,9327262.0
+2022-04-26,20.520000457763672,20.739999771118164,20.1200008392334,20.719999313354492,3871751.0
+2022-04-27,20.760000228881836,21.15999984741211,20.479999542236328,20.81999969482422,6255760.0
+2022-04-28,20.940000534057617,21.040000915527344,20.639999389648438,20.639999389648438,4531631.0
+2022-05-08,20.5,20.559999465942383,20.139999389648438,20.31999969482422,3598515.0
+2022-05-09,20.31999969482422,20.65999984741211,20.15999984741211,20.299999237060547,5176868.0
+2022-05-10,20.219999313354492,20.6200008392334,19.959999084472656,20.559999465942383,5890438.0
+2022-05-11,20.600000381469727,20.860000610351562,20.219999313354492,20.219999313354492,3092351.0
+2022-05-12,20.260000228881836,20.440000534057617,19.84000015258789,19.8799991607666,4402839.0
+2022-05-15,20.0,20.139999389648438,19.920000076293945,19.959999084472656,3453323.0
+2022-05-16,20.040000915527344,20.040000915527344,19.239999771118164,19.239999771118164,4790154.0
+2022-05-17,19.260000228881836,19.420000076293945,18.920000076293945,19.200000762939453,6438994.0
+2022-05-18,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2022-05-19,18.600000381469727,18.700000762939453,18.139999389648438,18.31999969482422,6611586.0
+2022-05-22,18.420000076293945,18.780000686645508,18.0,18.5,5228525.0
+2022-05-23,18.520000457763672,18.81999969482422,18.239999771118164,18.239999771118164,3784438.0
+2022-05-24,18.299999237060547,18.420000076293945,17.84000015258789,17.979999542236328,5654692.0
+2022-05-25,18.0,18.520000457763672,17.979999542236328,18.420000076293945,6118036.0
+2022-05-26,18.65999984741211,18.959999084472656,18.479999542236328,18.899999618530273,5592838.0
+2022-05-29,19.040000915527344,19.219999313354492,19.0,19.079999923706055,2733449.0
+2022-05-30,19.079999923706055,19.200000762939453,18.81999969482422,18.899999618530273,5581739.0
+2022-05-31,18.959999084472656,19.0,18.34000015258789,18.34000015258789,7776537.0
+2022-06-01,18.3799991607666,18.760000228881836,18.299999237060547,18.559999465942383,4414754.0
+2022-06-02,18.5,18.6200008392334,18.399999618530273,18.540000915527344,2153510.0
+2022-06-05,18.579999923706055,18.65999984741211,18.440000534057617,18.5,1439522.0
+2022-06-06,18.899999618530273,19.360000610351562,18.719999313354492,19.260000228881836,5306779.0
+2022-06-07,19.420000076293945,19.579999923706055,19.0,19.040000915527344,4007348.0
+2022-06-08,19.100000381469727,19.280000686645508,18.920000076293945,19.059999465942383,2810833.0
+2022-06-09,19.079999923706055,19.239999771118164,18.940000534057617,19.020000457763672,2357552.0
+2022-06-12,18.799999237060547,18.799999237060547,18.0,18.0,5617604.0
+2022-06-13,18.0,18.100000381469727,17.299999237060547,17.459999084472656,4773373.0
+2022-06-14,17.420000076293945,17.6200008392334,16.780000686645508,17.299999237060547,7152922.0
+2022-06-15,17.399999618530273,17.420000076293945,17.100000381469727,17.18000030517578,2434849.0
+2022-06-16,17.280000686645508,17.299999237060547,16.700000762939453,17.0,3440576.0
+2022-06-19,16.81999969482422,16.81999969482422,15.859999656677246,15.960000038146973,7577853.0
+2022-06-20,15.979999542236328,16.459999084472656,15.699999809265137,16.34000015258789,3707044.0
+2022-06-21,16.540000915527344,16.700000762939453,16.3799991607666,16.559999465942383,5461030.0
+2022-06-22,16.3799991607666,16.3799991607666,15.640000343322754,15.699999809265137,5325179.0
+2022-06-23,15.699999809265137,15.800000190734863,15.479999542236328,15.779999732971191,2910514.0
+2022-06-26,16.100000381469727,16.200000762939453,15.979999542236328,16.100000381469727,2600624.0
+2022-06-27,16.18000030517578,16.440000534057617,15.9399995803833,16.079999923706055,5243835.0
+2022-06-28,16.020000457763672,16.3799991607666,15.899999618530273,16.3799991607666,3117766.0
+2022-06-29,16.299999237060547,16.540000915527344,16.139999389648438,16.239999771118164,2821312.0
+2022-06-30,16.200000762939453,16.440000534057617,16.100000381469727,16.1200008392334,2725947.0
+2022-07-03,16.1200008392334,16.299999237060547,15.819999694824219,15.84000015258789,3052060.0
+2022-07-04,15.800000190734863,15.800000190734863,15.399999618530273,15.520000457763672,3270050.0
+2022-07-05,15.539999961853027,15.680000305175781,15.319999694824219,15.359999656677246,2698175.0
+2022-07-06,15.079999923706055,15.180000305175781,14.979999542236328,15.020000457763672,5751669.0
+2022-07-13,15.0,15.100000381469727,14.760000228881836,14.920000076293945,3420407.0
+2022-07-14,14.800000190734863,14.84000015258789,14.319999694824219,14.319999694824219,2120343.0
+2022-07-17,14.680000305175781,14.699999809265137,14.100000381469727,14.199999809265137,2990000.0
+2022-07-18,14.199999809265137,14.859999656677246,14.199999809265137,14.859999656677246,4818106.0
+2022-07-19,14.859999656677246,15.199999809265137,14.720000267028809,15.020000457763672,5670969.0
+2022-07-20,15.100000381469727,15.319999694824219,14.960000038146973,15.100000381469727,4613273.0
+2022-07-21,15.15999984741211,15.800000190734863,15.140000343322754,15.5,5342795.0
+2022-07-24,15.5600004196167,15.720000267028809,15.34000015258789,15.420000076293945,3411397.0
+2022-07-25,15.399999618530273,15.399999618530273,15.119999885559082,15.199999809265137,2067407.0
+2022-07-26,15.260000228881836,15.539999961853027,15.260000228881836,15.399999618530273,2707734.0
+2022-07-27,15.5,15.600000381469727,15.319999694824219,15.399999618530273,2087788.0
+2022-07-28,15.5,16.399999618530273,15.4399995803833,16.3799991607666,7138280.0
+2022-07-31,16.399999618530273,17.18000030517578,16.399999618530273,16.920000076293945,5441144.0
+2022-08-01,17.0,17.34000015258789,16.920000076293945,17.100000381469727,5032956.0
+2022-08-02,17.100000381469727,17.100000381469727,16.700000762939453,16.739999771118164,3185906.0
+2022-08-03,16.700000762939453,16.84000015258789,16.520000457763672,16.719999313354492,2816513.0
+2022-08-04,16.760000228881836,16.84000015258789,16.559999465942383,16.579999923706055,4288075.0
+2022-08-07,16.600000381469727,16.65999984741211,16.139999389648438,16.200000762939453,2638898.0
+2022-08-08,16.200000762939453,16.34000015258789,16.15999984741211,16.299999237060547,1667521.0
+2022-08-09,16.299999237060547,16.920000076293945,16.299999237060547,16.920000076293945,2936880.0
+2022-08-10,17.0,17.15999984741211,16.920000076293945,16.959999084472656,3791407.0
+2022-08-11,17.079999923706055,17.239999771118164,17.0,17.139999389648438,2530151.0
+2022-08-14,17.200000762939453,17.420000076293945,17.139999389648438,17.239999771118164,2320747.0
+2022-08-15,17.239999771118164,17.34000015258789,16.899999618530273,17.1200008392334,3372603.0
+2022-08-16,17.18000030517578,17.239999771118164,16.959999084472656,17.100000381469727,3107613.0
+2022-08-17,17.1200008392334,17.219999313354492,17.040000915527344,17.15999984741211,1950086.0
+2022-08-18,17.1200008392334,17.219999313354492,17.0,17.0,1993383.0
+2022-08-21,16.979999542236328,16.979999542236328,16.639999389648438,16.65999984741211,1862985.0
+2022-08-22,16.600000381469727,16.700000762939453,16.399999618530273,16.639999389648438,2474853.0
+2022-08-23,16.520000457763672,16.739999771118164,16.31999969482422,16.31999969482422,1501986.0
+2022-08-24,16.31999969482422,16.81999969482422,16.200000762939453,16.81999969482422,2991926.0
+2022-08-25,16.899999618530273,17.079999923706055,16.780000686645508,16.81999969482422,2389511.0
+2022-08-28,16.540000915527344,17.059999465942383,16.479999542236328,16.780000686645508,2734282.0
+2022-08-29,16.8799991607666,17.040000915527344,16.719999313354492,16.719999313354492,2184902.0
+2022-08-30,16.81999969482422,16.84000015258789,16.559999465942383,16.559999465942383,1493079.0
+2022-08-31,16.520000457763672,16.520000457763672,15.880000114440918,15.9399995803833,8033183.0
+2022-09-01,15.9399995803833,16.0,15.579999923706055,15.739999771118164,4697055.0
+2022-09-04,15.640000343322754,15.680000305175781,15.520000457763672,15.520000457763672,3067146.0
+2022-09-05,15.539999961853027,15.600000381469727,15.380000114440918,15.420000076293945,3373025.0
+2022-09-06,15.4399995803833,15.5,15.140000343322754,15.15999984741211,3892442.0
+2022-09-07,15.15999984741211,15.180000305175781,14.800000190734863,14.880000114440918,3250350.0
+2022-09-08,14.899999618530273,14.979999542236328,14.739999771118164,14.880000114440918,3293444.0
+2022-09-11,15.100000381469727,15.520000457763672,15.0600004196167,15.220000267028809,3186657.0
+2022-09-12,15.220000267028809,15.239999771118164,14.9399995803833,15.020000457763672,2248560.0
+2022-09-13,15.180000305175781,15.460000038146973,15.039999961853027,15.460000038146973,2377560.0
+2022-09-14,15.039999961853027,15.239999771118164,14.899999618530273,15.199999809265137,2618859.0
+2022-09-15,15.239999771118164,15.34000015258789,14.979999542236328,15.0,3738171.0
+2022-09-18,14.899999618530273,14.899999618530273,14.539999961853027,14.5600004196167,2090097.0
+2022-09-19,14.5600004196167,14.720000267028809,14.359999656677246,14.4399995803833,2831785.0
+2022-09-20,14.600000381469727,14.640000343322754,14.199999809265137,14.300000190734863,2747734.0
+2022-09-21,14.260000228881836,14.399999618530273,13.979999542236328,14.140000343322754,3950650.0
+2022-09-25,13.800000190734863,13.819999694824219,13.5,13.5600004196167,2227710.0
+2022-09-26,13.520000457763672,13.739999771118164,13.380000114440918,13.380000114440918,3910129.0
+2022-09-27,13.5,13.619999885559082,13.300000190734863,13.479999542236328,5619433.0
+2022-09-28,13.520000457763672,13.819999694824219,13.260000228881836,13.699999809265137,5072135.0
+2022-09-29,13.760000228881836,13.960000038146973,13.600000381469727,13.640000343322754,6384118.0
+2022-10-02,13.619999885559082,13.979999542236328,13.399999618530273,13.920000076293945,4100203.0
+2022-10-03,13.979999542236328,14.15999984741211,13.979999542236328,14.0600004196167,5272691.0
+2022-10-04,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0
+2022-10-05,14.420000076293945,14.520000457763672,14.100000381469727,14.140000343322754,6612990.0
+2022-10-06,14.199999809265137,14.420000076293945,14.100000381469727,14.220000267028809,7073369.0
+2022-10-09,14.140000343322754,14.199999809265137,13.920000076293945,13.9399995803833,4535360.0
+2022-10-10,13.9399995803833,14.0,13.720000267028809,13.880000114440918,3162179.0
+2022-10-11,13.880000114440918,13.899999618530273,13.739999771118164,13.760000228881836,1804023.0
+2022-10-12,13.84000015258789,13.9399995803833,13.720000267028809,13.800000190734863,1856863.0
+2022-10-13,13.819999694824219,13.84000015258789,13.640000343322754,13.739999771118164,1742658.0
+2022-10-16,13.739999771118164,13.84000015258789,13.579999923706055,13.680000305175781,1182450.0
+2022-10-17,13.739999771118164,13.859999656677246,13.65999984741211,13.760000228881836,1734158.0
+2022-10-18,13.800000190734863,13.859999656677246,13.720000267028809,13.739999771118164,2856814.0
+2022-10-19,13.779999732971191,13.960000038146973,13.720000267028809,13.859999656677246,2315607.0
+2022-10-20,13.960000038146973,14.100000381469727,13.9399995803833,14.100000381469727,3907898.0
+2022-10-23,14.220000267028809,14.34000015258789,14.100000381469727,14.140000343322754,3631211.0
+2022-10-24,14.119999885559082,14.119999885559082,13.739999771118164,13.800000190734863,4027755.0
+2022-10-25,13.899999618530273,13.920000076293945,13.640000343322754,13.699999809265137,3039245.0
+2022-10-26,13.699999809265137,13.699999809265137,13.380000114440918,13.479999542236328,2971955.0
+2022-10-27,13.420000076293945,13.4399995803833,13.100000381469727,13.119999885559082,2977779.0
+2022-10-30,13.0,13.4399995803833,12.880000114440918,13.15999984741211,2584751.0
+2022-10-31,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0
+2022-11-01,13.359999656677246,13.359999656677246,12.880000114440918,12.960000038146973,3829131.0
+2022-11-02,12.920000076293945,12.920000076293945,12.5,12.65999984741211,3834098.0
+2022-11-03,12.579999923706055,12.699999809265137,12.300000190734863,12.579999923706055,2462585.0
+2022-11-06,12.84000015258789,12.880000114440918,12.699999809265137,12.800000190734863,1652954.0
+2022-11-07,12.779999732971191,12.779999732971191,12.579999923706055,12.65999984741211,1565919.0
+2022-11-08,12.65999984741211,12.680000305175781,12.15999984741211,12.199999809265137,4309912.0
+2022-11-09,12.199999809265137,12.34000015258789,12.119999885559082,12.220000267028809,3329240.0
+2022-11-10,12.15999984741211,12.15999984741211,11.760000228881836,11.760000228881836,5338148.0
+2022-11-13,11.960000038146973,12.0,11.760000228881836,11.800000190734863,4504460.0
+2022-11-14,11.819999694824219,12.0600004196167,11.720000267028809,11.979999542236328,3566303.0
+2022-11-15,12.0,12.300000190734863,11.920000076293945,12.100000381469727,3814686.0
+2022-11-16,12.039999961853027,12.239999771118164,11.920000076293945,12.079999923706055,3625399.0
+2022-11-17,12.119999885559082,12.359999656677246,12.079999923706055,12.239999771118164,3224795.0
+2022-11-20,12.279999732971191,12.279999732971191,11.960000038146973,12.0,2640090.0
+2022-11-21,11.979999542236328,12.0,11.760000228881836,11.84000015258789,2820790.0
+2022-11-22,11.84000015258789,11.920000076293945,11.760000228881836,11.859999656677246,1445361.0
+2022-11-24,11.899999618530273,11.920000076293945,11.239999771118164,11.260000228881836,6278490.0
+2022-11-27,11.300000190734863,11.300000190734863,10.979999542236328,11.079999923706055,6528794.0
+2022-11-28,11.0,11.34000015258789,10.899999618530273,11.119999885559082,5812056.0
+2022-11-29,11.180000305175781,11.199999809265137,10.979999542236328,11.0,6010144.0
+2022-11-30,11.0,11.239999771118164,10.84000015258789,11.039999961853027,4676243.0
+2022-12-01,11.220000267028809,11.479999542236328,11.220000267028809,11.34000015258789,4947306.0
+2022-12-04,11.420000076293945,11.5600004196167,11.279999732971191,11.279999732971191,3757931.0
+2022-12-05,11.319999694824219,11.4399995803833,11.140000343322754,11.300000190734863,2850084.0
+2022-12-06,11.260000228881836,12.0,11.180000305175781,12.0,6495315.0
+2022-12-07,12.0,12.15999984741211,11.460000038146973,11.539999961853027,6306416.0
+2022-12-08,11.579999923706055,11.979999542236328,11.4399995803833,11.899999618530273,4443638.0
+2022-12-11,11.899999618530273,11.920000076293945,11.220000267028809,11.239999771118164,3426294.0
+2022-12-12,11.199999809265137,11.600000381469727,11.0,11.34000015258789,3917258.0
+2022-12-13,11.399999618530273,11.760000228881836,11.399999618530273,11.619999885559082,3255188.0
+2022-12-14,11.699999809265137,12.039999961853027,11.65999984741211,11.960000038146973,4908481.0
+2022-12-15,12.0,12.380000114440918,11.920000076293945,12.380000114440918,6098015.0
+2022-12-18,12.319999694824219,12.539999961853027,12.220000267028809,12.239999771118164,3913994.0
+2022-12-19,12.239999771118164,12.300000190734863,11.9399995803833,11.979999542236328,3472705.0
+2022-12-20,11.960000038146973,12.359999656677246,11.859999656677246,12.34000015258789,3339155.0
+2022-12-21,12.359999656677246,12.619999885559082,12.34000015258789,12.520000457763672,4314106.0
+2022-12-22,12.65999984741211,12.680000305175781,12.300000190734863,12.34000015258789,2964762.0
+2022-12-25,12.34000015258789,12.380000114440918,11.899999618530273,11.899999618530273,3994408.0
+2022-12-26,11.899999618530273,12.140000343322754,11.800000190734863,11.899999618530273,3452286.0
+2022-12-27,12.0,12.199999809265137,11.9399995803833,12.199999809265137,1965377.0
+2022-12-28,12.199999809265137,12.380000114440918,12.079999923706055,12.380000114440918,2103651.0
+2022-12-29,12.34000015258789,12.399999618530273,12.220000267028809,12.359999656677246,2276101.0
+2023-01-01,12.460000038146973,12.460000038146973,12.300000190734863,12.34000015258789,1865172.0
+2023-01-02,12.34000015258789,12.399999618530273,12.279999732971191,12.359999656677246,2173505.0
+2023-01-03,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0.0
+2023-01-04,12.779999732971191,12.779999732971191,12.399999618530273,12.399999618530273,4119085.0
+2023-01-05,12.380000114440918,12.65999984741211,12.279999732971191,12.640000343322754,3014310.0
+2023-01-08,12.640000343322754,12.739999771118164,12.520000457763672,12.619999885559082,2084445.0
+2023-01-09,12.619999885559082,12.720000267028809,12.579999923706055,12.699999809265137,2580757.0
+2023-01-10,12.699999809265137,12.720000267028809,12.579999923706055,12.65999984741211,2797769.0
+2023-01-11,12.65999984741211,12.880000114440918,12.65999984741211,12.880000114440918,3934344.0
+2023-01-12,12.920000076293945,13.020000457763672,12.760000228881836,12.880000114440918,3348353.0
+2023-01-15,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2023-01-16,12.680000305175781,12.680000305175781,12.420000076293945,12.5600004196167,2761519.0
+2023-01-17,12.539999961853027,12.600000381469727,12.380000114440918,12.600000381469727,2140700.0
+2023-01-18,12.539999961853027,12.600000381469727,12.380000114440918,12.600000381469727,2140700.0
+2023-01-19,12.65999984741211,12.800000190734863,12.579999923706055,12.760000228881836,2193210.0
+2023-01-22,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2023-01-23,12.880000114440918,12.880000114440918,12.800000190734863,12.84000015258789,2094446.0
+2023-01-24,12.84000015258789,12.960000038146973,12.779999732971191,12.9399995803833,1896274.0
+2023-01-25,12.9399995803833,13.180000305175781,12.899999618530273,13.0600004196167,3706556.0
+2023-01-26,13.140000343322754,13.15999984741211,12.9399995803833,12.979999542236328,2188004.0
+2023-01-29,12.979999542236328,13.079999923706055,12.899999618530273,12.920000076293945,1976537.0
+2023-01-30,12.819999694824219,12.859999656677246,12.5600004196167,12.65999984741211,3630657.0
+2023-01-31,12.65999984741211,12.65999984741211,12.300000190734863,12.319999694824219,3994842.0
+2023-02-01,12.260000228881836,12.399999618530273,12.199999809265137,12.359999656677246,2355982.0
+2023-02-02,12.34000015258789,12.399999618530273,12.180000305175781,12.279999732971191,1826488.0
+2023-02-05,12.220000267028809,12.239999771118164,12.0,12.0600004196167,2024424.0
+2023-02-06,12.0600004196167,12.300000190734863,11.899999618530273,12.300000190734863,3187932.0
+2023-02-07,12.239999771118164,12.300000190734863,12.180000305175781,12.239999771118164,1517041.0
+2023-02-08,12.239999771118164,12.5,12.15999984741211,12.420000076293945,2241602.0
+2023-02-09,12.4399995803833,12.5600004196167,12.300000190734863,12.380000114440918,1844667.0
+2023-02-12,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0.0
+2023-02-13,12.34000015258789,12.4399995803833,12.319999694824219,12.399999618530273,1085618.0
+2023-02-14,12.399999618530273,12.600000381469727,12.300000190734863,12.380000114440918,2282614.0
+2023-02-15,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,1366188.0
+2023-02-16,12.319999694824219,12.34000015258789,12.239999771118164,12.239999771118164,956875.0
+2023-02-19,12.279999732971191,12.279999732971191,12.15999984741211,12.180000305175781,987256.0
+2023-02-20,12.199999809265137,12.199999809265137,12.0,12.020000457763672,1385191.0
+2023-02-21,12.0,12.0,11.880000114440918,11.880000114440918,1735353.0
+2023-02-23,11.800000190734863,11.800000190734863,11.5600004196167,11.5600004196167,2234863.0
+2023-02-26,11.420000076293945,11.5,11.300000190734863,11.319999694824219,1484257.0
+2023-02-27,11.319999694824219,11.760000228881836,11.319999694824219,11.739999771118164,2340671.0
+2023-02-28,11.760000228881836,12.0600004196167,11.720000267028809,12.0600004196167,4835771.0
+2023-03-01,12.039999961853027,12.039999961853027,11.899999618530273,12.0,10000.0
+2023-03-02,12.020000457763672,12.15999984741211,11.960000038146973,12.0600004196167,1858.0
+2023-03-05,12.100000381469727,12.300000190734863,12.100000381469727,12.300000190734863,10000.0
+2023-03-06,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-07,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-08,11.979999542236328,11.979999542236328,11.859999656677246,11.960000038146973,1700.0
+2023-03-09,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0
+2023-03-12,12.100000381469727,12.180000305175781,11.9399995803833,11.960000038146973,2474.0
+2023-03-13,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0
+2023-03-14,12.0,12.020000457763672,11.880000114440918,11.880000114440918,5000.0
+2023-03-15,11.65999984741211,11.760000228881836,11.380000114440918,11.399999618530273,4274.0
+2023-03-16,11.380000114440918,11.460000038146973,11.199999809265137,11.199999809265137,10000.0
+2023-03-19,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2023-03-20,11.600000381469727,11.600000381469727,11.380000114440918,11.5,5000.0
+2023-03-21,11.5,11.600000381469727,11.460000038146973,11.5600004196167,3000.0
+2023-03-22,11.539999961853027,11.859999656677246,11.520000457763672,11.739999771118164,1376.0
+2023-03-23,11.720000267028809,11.859999656677246,11.65999984741211,11.859999656677246,2000.0
+2023-03-26,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0
+2023-03-27,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0
+2023-03-28,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0
+2023-03-29,12.079999923706055,12.220000267028809,12.039999961853027,12.220000267028809,1988.0
+2023-03-30,12.199999809265137,12.300000190734863,12.15999984741211,12.220000267028809,2111.0
+2023-04-02,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0
+2023-04-03,12.800000190734863,13.119999885559082,12.800000190734863,12.920000076293945,5000.0
+2023-04-04,12.979999542236328,13.279999732971191,12.960000038146973,13.239999771118164,10000.0
+2023-04-05,13.279999732971191,13.4399995803833,13.039999961853027,13.140000343322754,2262.0
+2023-04-06,13.180000305175781,13.180000305175781,12.979999542236328,13.0,1239.0
+2023-04-09,13.0,13.079999923706055,12.920000076293945,12.960000038146973,4249.0
+2023-04-10,12.960000038146973,13.0,12.819999694824219,12.819999694824219,1800.0
+2023-04-11,12.800000190734863,13.0,12.720000267028809,12.859999656677246,2820.0
+2023-04-12,12.920000076293945,12.979999542236328,12.859999656677246,12.960000038146973,2000.0
+2023-04-13,13.0,13.140000343322754,12.960000038146973,13.0,2000.0
+2023-04-16,13.100000381469727,13.15999984741211,13.020000457763672,13.140000343322754,3222.0
+2023-04-17,13.180000305175781,13.34000015258789,13.140000343322754,13.239999771118164,5000.0
+2023-04-25,13.300000190734863,13.739999771118164,13.300000190734863,13.600000381469727,5000.0
+2023-04-26,13.640000343322754,13.819999694824219,13.579999923706055,13.760000228881836,2332.0
+2023-04-27,13.720000267028809,13.720000267028809,13.520000457763672,13.640000343322754,1852.0
+2023-04-30,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2023-05-01,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2023-05-02,13.460000038146973,13.520000457763672,13.220000267028809,13.279999732971191,1500.0
+2023-05-03,13.180000305175781,13.180000305175781,12.800000190734863,12.800000190734863,2000.0
+2023-05-04,12.739999771118164,13.239999771118164,12.720000267028809,13.239999771118164,4971.0
+2023-05-07,13.420000076293945,13.739999771118164,13.300000190734863,13.720000267028809,1832.0
+2023-05-08,13.779999732971191,14.0600004196167,13.600000381469727,14.0,1402.0
+2023-05-09,14.039999961853027,14.079999923706055,13.720000267028809,13.979999542236328,5000.0
+2023-05-10,13.960000038146973,14.460000038146973,13.859999656677246,14.460000038146973,5728.0
+2023-05-11,14.420000076293945,14.65999984741211,14.279999732971191,14.319999694824219,3797.0
+2023-05-14,14.300000190734863,14.380000114440918,14.140000343322754,14.140000343322754,1708.0
+2023-05-15,14.140000343322754,14.5,14.140000343322754,14.300000190734863,5900.0
+2023-05-16,14.300000190734863,14.760000228881836,14.279999732971191,14.739999771118164,2767.0
+2023-05-17,14.739999771118164,15.140000343322754,14.65999984741211,15.039999961853027,1000.0
+2023-05-18,15.119999885559082,15.140000343322754,14.979999542236328,15.0,3098.0
+2023-05-21,15.0,15.079999923706055,14.819999694824219,15.039999961853027,17232.0
+2023-05-22,15.039999961853027,15.220000267028809,15.020000457763672,15.119999885559082,10000.0
+2023-05-23,15.100000381469727,15.279999732971191,14.979999542236328,15.199999809265137,1000.0
+2023-05-24,15.100000381469727,15.279999732971191,14.920000076293945,15.180000305175781,4179.0
+2023-05-25,15.140000343322754,15.239999771118164,15.0,15.100000381469727,1247.0
+2023-05-28,15.100000381469727,15.460000038146973,15.079999923706055,15.420000076293945,2000.0
+2023-05-29,15.479999542236328,15.699999809265137,15.300000190734863,15.300000190734863,1000.0
+2023-05-30,15.319999694824219,15.34000015258789,15.039999961853027,15.039999961853027,1350.0
+2023-05-31,15.0,15.039999961853027,14.539999961853027,14.680000305175781,21000.0
+2023-06-01,14.720000267028809,15.300000190734863,14.579999923706055,15.180000305175781,1390.0
+2023-06-04,15.34000015258789,15.5,15.239999771118164,15.300000190734863,1000.0
+2023-06-05,15.300000190734863,15.359999656677246,15.039999961853027,15.140000343322754,1000.0
+2023-06-06,15.119999885559082,15.260000228881836,15.0,15.039999961853027,2000.0
+2023-06-07,15.039999961853027,15.15999984741211,15.0,15.0,5000.0
+2023-06-08,14.720000267028809,15.300000190734863,14.579999923706055,15.180000305175781,4050.0
+2023-06-11,14.880000114440918,14.960000038146973,14.84000015258789,14.9399995803833,4000.0
+2023-06-12,14.899999618530273,15.279999732971191,14.899999618530273,15.220000267028809,22234.0
+2023-06-13,15.199999809265137,15.199999809265137,14.859999656677246,14.859999656677246,3600.0
+2023-06-14,15.0,15.180000305175781,14.920000076293945,15.15999984741211,17286.0
+2023-06-15,15.0600004196167,15.399999618530273,15.0600004196167,15.380000114440918,8000.0
+2023-06-18,15.399999618530273,15.640000343322754,15.399999618530273,15.640000343322754,8072.0
+2023-06-19,15.5,15.579999923706055,15.079999923706055,15.079999923706055,2080722.0
+2023-06-20,15.039999961853027,15.260000228881836,15.0,15.260000228881836,1563813.0
+2023-06-21,15.260000228881836,15.300000190734863,14.979999542236328,15.039999961853027,1564251.0
+2023-06-22,15.100000381469727,15.100000381469727,14.819999694824219,14.920000076293945,2673595.0
+2023-07-02,15.020000457763672,15.079999923706055,14.819999694824219,14.84000015258789,1203827.0
+2023-07-03,14.84000015258789,14.920000076293945,14.699999809265137,14.720000267028809,1489587.0
+2023-07-04,14.720000267028809,14.859999656677246,14.699999809265137,14.720000267028809,1450873.0
+2023-07-05,14.760000228881836,14.779999732971191,14.600000381469727,14.680000305175781,1835578.0
+2023-07-06,14.680000305175781,15.039999961853027,14.619999885559082,14.979999542236328,2837196.0
+2023-07-09,14.979999542236328,15.180000305175781,14.880000114440918,15.119999885559082,2211578.0
+2023-07-10,15.119999885559082,15.15999984741211,15.039999961853027,15.039999961853027,1597069.0
+2023-07-11,15.039999961853027,15.100000381469727,14.84000015258789,14.84000015258789,2522024.0
+2023-07-12,14.920000076293945,14.960000038146973,14.760000228881836,14.899999618530273,1682629.0
+2023-07-13,14.899999618530273,14.9399995803833,14.800000190734863,14.84000015258789,1017323.0
+2023-07-16,14.899999618530273,14.920000076293945,14.619999885559082,14.640000343322754,1093851.0
+2023-07-17,14.640000343322754,14.800000190734863,14.5,14.779999732971191,1595559.0
+2023-07-18,14.779999732971191,14.920000076293945,14.619999885559082,14.859999656677246,2340067.0
+2023-07-19,14.880000114440918,14.880000114440918,14.600000381469727,14.600000381469727,876250.0
+2023-07-20,14.680000305175781,14.680000305175781,14.300000190734863,14.399999618530273,1832517.0
+2023-07-23,14.300000190734863,14.300000190734863,14.020000457763672,14.15999984741211,1409765.0
+2023-07-24,14.140000343322754,14.5,14.140000343322754,14.5,1749764.0
+2023-07-25,14.5,14.579999923706055,14.260000228881836,14.300000190734863,1541753.0
+2023-07-26,14.239999771118164,14.399999618530273,14.15999984741211,14.300000190734863,1801597.0
+2023-07-27,14.319999694824219,14.4399995803833,14.239999771118164,14.4399995803833,2143115.0
+2023-07-30,14.380000114440918,14.380000114440918,14.039999961853027,14.0600004196167,2306337.0
+2023-07-31,14.0600004196167,14.119999885559082,14.0,14.119999885559082,1787036.0
+2023-08-01,14.119999885559082,14.140000343322754,13.960000038146973,14.020000457763672,1084093.0
+2023-08-02,14.0,14.180000305175781,13.9399995803833,14.140000343322754,1110344.0
+2023-08-03,14.119999885559082,14.119999885559082,13.899999618530273,13.899999618530273,2088700.0
+2023-08-06,13.899999618530273,13.9399995803833,13.579999923706055,13.680000305175781,1251941.0
+2023-08-07,13.600000381469727,13.739999771118164,13.220000267028809,13.260000228881836,2314983.0
+2023-08-08,13.260000228881836,13.399999618530273,13.0600004196167,13.079999923706055,2082619.0
+2023-08-09,13.020000457763672,13.479999542236328,13.020000457763672,13.460000038146973,1777917.0
+2023-08-10,13.4399995803833,13.699999809265137,13.4399995803833,13.699999809265137,2824162.0
+2023-08-13,13.739999771118164,13.84000015258789,13.539999961853027,13.699999809265137,3145332.0
+2023-08-14,13.680000305175781,13.680000305175781,13.420000076293945,13.460000038146973,1170547.0
+2023-08-15,13.460000038146973,13.460000038146973,13.119999885559082,13.15999984741211,2202843.0
+2023-08-16,13.199999809265137,13.460000038146973,13.15999984741211,13.300000190734863,1169286.0
+2023-08-17,13.279999732971191,13.279999732971191,13.119999885559082,13.140000343322754,1145536.0
+2023-08-20,13.140000343322754,13.239999771118164,13.140000343322754,13.199999809265137,1501017.0
+2023-08-21,13.260000228881836,13.319999694824219,12.819999694824219,12.84000015258789,3264878.0
+2023-08-22,12.84000015258789,12.899999618530273,12.760000228881836,12.760000228881836,1900858.0
+2023-08-23,12.800000190734863,12.880000114440918,12.539999961853027,12.539999961853027,3788617.0
+2023-08-24,12.619999885559082,12.720000267028809,12.579999923706055,12.640000343322754,3828105.0
+2023-08-27,12.760000228881836,12.779999732971191,12.65999984741211,12.699999809265137,3734937.0
+2023-08-28,12.699999809265137,12.880000114440918,12.699999809265137,12.779999732971191,1406130.0
+2023-08-29,12.760000228881836,12.819999694824219,12.680000305175781,12.739999771118164,1109658.0
+2023-08-30,12.779999732971191,13.039999961853027,12.760000228881836,12.880000114440918,2988870.0
+2023-08-31,12.899999618530273,12.960000038146973,12.739999771118164,12.739999771118164,1864292.0
+2023-09-03,12.779999732971191,12.859999656677246,12.739999771118164,12.760000228881836,1088983.0
+2023-09-04,12.859999656677246,13.0600004196167,12.819999694824219,12.84000015258789,3642562.0
+2023-09-05,12.819999694824219,12.859999656677246,12.65999984741211,12.65999984741211,1781940.0
+2023-09-06,12.65999984741211,12.760000228881836,12.600000381469727,12.619999885559082,1512881.0
+2023-09-07,12.640000343322754,12.819999694824219,12.619999885559082,12.720000267028809,2010550.0
+2023-09-10,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0.0
+2023-09-11,12.819999694824219,13.300000190734863,12.800000190734863,13.199999809265137,4132634.0
+2023-09-12,13.260000228881836,13.380000114440918,13.079999923706055,13.100000381469727,2461918.0
+2023-09-13,13.100000381469727,13.15999984741211,12.84000015258789,12.880000114440918,1813890.0
+2023-09-14,12.899999618530273,13.020000457763672,12.739999771118164,12.739999771118164,1916625.0
+2023-09-17,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2023-09-18,12.84000015258789,13.0600004196167,12.720000267028809,12.720000267028809,1709568.0
+2023-09-19,12.739999771118164,12.819999694824219,12.680000305175781,12.720000267028809,1194352.0
+2023-09-20,12.760000228881836,12.899999618530273,12.760000228881836,12.859999656677246,834005.0
+2023-09-21,12.899999618530273,12.899999618530273,12.720000267028809,12.880000114440918,1053196.0
+2023-09-25,12.880000114440918,12.880000114440918,12.619999885559082,12.619999885559082,2603079.0
+2023-09-26,12.619999885559082,12.779999732971191,12.539999961853027,12.65999984741211,1768386.0
+2023-09-27,12.5600004196167,12.720000267028809,12.520000457763672,12.579999923706055,2656730.0
+2023-09-28,12.640000343322754,12.84000015258789,12.619999885559082,12.699999809265137,1946228.0
+2023-10-01,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2023-10-02,12.579999923706055,12.619999885559082,12.319999694824219,12.319999694824219,1903680.0
+2023-10-03,12.319999694824219,12.359999656677246,12.199999809265137,12.319999694824219,1102520.0
+2023-10-04,12.260000228881836,12.319999694824219,12.0600004196167,12.079999923706055,1155053.0
+2023-10-05,12.079999923706055,12.319999694824219,12.0,12.199999809265137,2539028.0
+2023-10-08,12.239999771118164,12.300000190734863,12.0,12.039999961853027,1367094.0
+2023-10-09,12.100000381469727,12.319999694824219,12.039999961853027,12.180000305175781,2524569.0
+2023-10-10,12.319999694824219,12.319999694824219,12.119999885559082,12.119999885559082,1642418.0
+2023-10-11,12.119999885559082,12.239999771118164,11.960000038146973,11.979999542236328,2595834.0
+2023-10-12,12.0,12.15999984741211,11.720000267028809,12.119999885559082,2473911.0
+2023-10-15,12.15999984741211,12.180000305175781,12.0600004196167,12.100000381469727,882142.0
+2023-10-16,12.039999961853027,12.140000343322754,12.020000457763672,12.079999923706055,1745889.0
+2023-10-17,12.140000343322754,12.180000305175781,12.079999923706055,12.119999885559082,2044088.0
+2023-10-18,12.079999923706055,12.140000343322754,11.9399995803833,12.100000381469727,1867954.0
+2023-10-19,12.0600004196167,12.079999923706055,11.859999656677246,11.920000076293945,1666787.0
+2023-10-22,11.899999618530273,11.899999618530273,11.460000038146973,11.479999542236328,2027493.0
+2023-10-23,11.479999542236328,11.600000381469727,11.260000228881836,11.260000228881836,2014653.0
+2023-10-24,11.300000190734863,11.359999656677246,10.9399995803833,11.199999809265137,2388345.0
+2023-10-25,11.239999771118164,11.420000076293945,11.140000343322754,11.420000076293945,1289904.0
+2023-10-26,11.399999618530273,11.479999542236328,11.239999771118164,11.239999771118164,1307431.0
+2023-10-29,11.239999771118164,11.720000267028809,11.140000343322754,11.699999809265137,2709367.0
+2023-10-30,11.760000228881836,11.779999732971191,11.600000381469727,11.619999885559082,2301540.0
+2023-10-31,11.65999984741211,11.699999809265137,11.5600004196167,11.619999885559082,1754203.0
+2023-11-01,11.619999885559082,11.619999885559082,11.460000038146973,11.5600004196167,1994690.0
+2023-11-02,11.5600004196167,11.979999542236328,11.520000457763672,11.84000015258789,3348727.0
+2023-11-05,11.899999618530273,12.140000343322754,11.84000015258789,12.140000343322754,1674681.0
+2023-11-06,12.079999923706055,12.180000305175781,11.920000076293945,12.0,1419280.0
+2023-11-07,11.9399995803833,12.0,11.739999771118164,11.819999694824219,1374898.0
+2023-11-08,11.779999732971191,11.819999694824219,11.640000343322754,11.680000305175781,2145163.0
+2023-11-09,11.640000343322754,12.0,11.600000381469727,11.899999618530273,2131543.0
+2023-11-12,11.899999618530273,12.0600004196167,11.819999694824219,11.880000114440918,1449578.0
+2023-11-13,11.880000114440918,12.0,11.739999771118164,11.800000190734863,1402887.0
+2023-11-14,11.779999732971191,11.880000114440918,11.739999771118164,11.739999771118164,1292041.0
+2023-11-15,11.84000015258789,11.979999542236328,11.779999732971191,11.960000038146973,2173864.0
+2023-11-16,11.920000076293945,12.0600004196167,11.899999618530273,11.979999542236328,2384133.0
+2023-11-19,12.020000457763672,12.399999618530273,12.020000457763672,12.380000114440918,2971837.0
+2023-11-20,12.399999618530273,12.399999618530273,12.140000343322754,12.180000305175781,2828351.0
+2023-11-21,12.199999809265137,12.239999771118164,11.979999542236328,12.0600004196167,2146126.0
+2023-11-22,12.0600004196167,12.15999984741211,11.960000038146973,12.039999961853027,1243787.0
+2023-11-23,12.0600004196167,12.15999984741211,11.960000038146973,12.039999961853027,1243787.0
+2023-11-26,12.079999923706055,12.140000343322754,12.020000457763672,12.0600004196167,923752.0
+2023-11-27,12.100000381469727,12.100000381469727,11.960000038146973,11.979999542236328,1118773.0
+2023-11-28,12.0,12.0600004196167,11.899999618530273,11.960000038146973,841342.0
+2023-11-29,12.039999961853027,12.0600004196167,11.9399995803833,12.039999961853027,732943.0
+2023-11-30,12.039999961853027,12.199999809265137,11.960000038146973,12.199999809265137,2301092.0
+2023-12-03,12.180000305175781,12.260000228881836,12.140000343322754,12.239999771118164,1267927.0
+2023-12-04,12.239999771118164,12.279999732971191,12.119999885559082,12.140000343322754,1315445.0
+2023-12-05,12.100000381469727,12.140000343322754,12.039999961853027,12.0600004196167,1066229.0
+2023-12-06,12.100000381469727,12.140000343322754,12.0600004196167,12.0600004196167,1674643.0
+2023-12-07,12.0600004196167,12.079999923706055,11.899999618530273,11.979999542236328,2127921.0
+2023-12-10,12.0,12.119999885559082,11.9399995803833,12.020000457763672,1188179.0
+2023-12-11,12.0600004196167,12.220000267028809,12.0,12.15999984741211,2063467.0
+2023-12-12,12.15999984741211,12.180000305175781,11.960000038146973,12.020000457763672,2279749.0
+2023-12-13,11.979999542236328,11.979999542236328,11.800000190734863,11.819999694824219,2158696.0
+2023-12-14,11.859999656677246,11.920000076293945,11.760000228881836,11.760000228881836,2939957.0
+2023-12-17,11.779999732971191,11.859999656677246,11.760000228881836,11.859999656677246,1534924.0
+2023-12-18,11.880000114440918,12.0,11.819999694824219,12.0,1807522.0
+2023-12-19,12.039999961853027,12.100000381469727,11.979999542236328,12.0600004196167,2006753.0
+2023-12-20,12.0600004196167,12.0600004196167,11.920000076293945,12.020000457763672,1190794.0
+2023-12-21,11.9399995803833,11.960000038146973,11.880000114440918,11.9399995803833,926840.0
+2023-12-24,12.0,12.0600004196167,11.979999542236328,12.039999961853027,2207079.0
+2023-12-25,12.0600004196167,12.15999984741211,11.960000038146973,12.100000381469727,1815955.0
+2023-12-26,12.119999885559082,12.4399995803833,12.119999885559082,12.359999656677246,4921467.0
+2023-12-27,12.380000114440918,12.600000381469727,12.34000015258789,12.420000076293945,4114523.0
+2023-12-28,12.4399995803833,12.539999961853027,12.239999771118164,12.300000190734863,2267225.0
+2023-12-31,12.300000190734863,12.4399995803833,12.279999732971191,12.380000114440918,1449959.0
+2024-01-01,12.380000114440918,12.4399995803833,12.319999694824219,12.399999618530273,1138189.0
+2024-01-02,12.399999618530273,12.640000343322754,12.380000114440918,12.640000343322754,3710703.0
+2024-01-03,12.739999771118164,13.180000305175781,12.720000267028809,12.84000015258789,7654455.0
+2024-01-04,12.520000457763672,12.760000228881836,12.359999656677246,12.600000381469727,5047648.0
+2024-01-07,12.65999984741211,12.880000114440918,12.65999984741211,12.720000267028809,2117760.0
+2024-01-08,12.720000267028809,12.800000190734863,12.520000457763672,12.600000381469727,2065158.0
+2024-01-09,12.619999885559082,12.640000343322754,12.34000015258789,12.359999656677246,3348140.0
+2024-01-10,12.34000015258789,12.380000114440918,12.119999885559082,12.119999885559082,3338071.0
+2024-01-11,12.15999984741211,12.260000228881836,12.100000381469727,12.119999885559082,2740218.0
+2024-01-14,12.119999885559082,12.119999885559082,11.9399995803833,12.020000457763672,2254353.0
+2024-01-15,12.020000457763672,12.119999885559082,12.020000457763672,12.119999885559082,1695881.0
+2024-01-16,12.119999885559082,12.119999885559082,11.920000076293945,11.9399995803833,2497931.0
+2024-01-17,11.979999542236328,12.039999961853027,11.899999618530273,11.920000076293945,1853394.0
+2024-01-18,11.899999618530273,11.899999618530273,11.640000343322754,11.739999771118164,2271159.0
+2024-01-21,11.800000190734863,11.84000015258789,11.640000343322754,11.699999809265137,2054015.0
+2024-01-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2024-01-23,11.699999809265137,11.760000228881836,11.520000457763672,11.520000457763672,2572323.0
+2024-01-24,11.539999961853027,11.779999732971191,11.539999961853027,11.699999809265137,2335417.0
+2024-01-25,11.720000267028809,11.760000228881836,11.65999984741211,11.699999809265137,1506083.0
+2024-01-28,11.699999809265137,12.039999961853027,11.699999809265137,12.020000457763672,2998441.0
+2024-01-29,12.020000457763672,12.239999771118164,11.9399995803833,12.199999809265137,2838645.0
+2024-01-30,12.239999771118164,12.239999771118164,11.720000267028809,11.760000228881836,2459239.0
+2024-01-31,11.760000228881836,11.9399995803833,11.640000343322754,11.699999809265137,1767282.0
+2024-02-01,11.699999809265137,11.800000190734863,11.600000381469727,11.720000267028809,1689019.0
+2024-02-04,11.739999771118164,11.800000190734863,11.65999984741211,11.739999771118164,960985.0
+2024-02-05,11.779999732971191,11.779999732971191,11.680000305175781,11.779999732971191,1301792.0
+2024-02-06,11.779999732971191,11.779999732971191,11.699999809265137,11.779999732971191,983482.0
+2024-02-07,11.779999732971191,11.880000114440918,11.720000267028809,11.859999656677246,1297977.0
+2024-02-08,11.779999732971191,11.880000114440918,11.720000267028809,11.859999656677246,1297977.0
+2024-02-11,11.859999656677246,11.960000038146973,11.739999771118164,11.899999618530273,2912184.0
+2024-02-12,11.9399995803833,12.34000015258789,11.920000076293945,12.300000190734863,4700329.0
+2024-02-13,12.300000190734863,12.479999542236328,12.039999961853027,12.399999618530273,4920664.0
+2024-02-14,12.34000015258789,12.4399995803833,12.119999885559082,12.399999618530273,2137704.0
+2024-02-15,12.5,12.5,12.34000015258789,12.34000015258789,1979235.0
+2024-02-18,12.399999618530273,12.720000267028809,12.399999618530273,12.619999885559082,2989899.0
+2024-02-19,12.619999885559082,12.960000038146973,12.600000381469727,12.9399995803833,4041992.0
+2024-02-20,12.899999618530273,13.0600004196167,12.760000228881836,13.0,2622222.0
+2024-02-21,13.0,13.079999923706055,12.9399995803833,12.9399995803833,2285565.0
+2024-02-25,13.0,13.140000343322754,12.9399995803833,13.0,1790868.0
+2024-02-26,12.920000076293945,13.0600004196167,12.779999732971191,12.880000114440918,3482414.0
+2024-02-27,12.880000114440918,13.359999656677246,12.779999732971191,13.180000305175781,4142351.0
+2024-02-28,13.15999984741211,13.359999656677246,13.100000381469727,13.279999732971191,2423584.0
+2024-02-29,13.300000190734863,13.34000015258789,13.0,13.180000305175781,37482780.0
+2024-03-03,13.180000305175781,13.65999984741211,13.15999984741211,13.359999656677246,2641852.0
+2024-03-04,13.359999656677246,13.380000114440918,12.800000190734863,12.800000190734863,3104068.0
+2024-03-05,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2024-03-06,13.180000305175781,13.359999656677246,13.020000457763672,13.279999732971191,2345263.0
+2024-03-07,13.279999732971191,13.5600004196167,13.199999809265137,13.479999542236328,3274609.0
+2024-03-10,13.479999542236328,13.640000343322754,13.460000038146973,13.5,1860857.0
+2024-03-11,13.399999618530273,13.899999618530273,13.300000190734863,13.84000015258789,4210613.0
+2024-03-12,13.84000015258789,14.479999542236328,13.84000015258789,14.420000076293945,8494192.0
+2024-03-13,14.420000076293945,14.539999961853027,14.220000267028809,14.420000076293945,4895163.0
+2024-03-14,14.380000114440918,14.520000457763672,13.760000228881836,13.800000190734863,6933008.0
+2024-03-17,13.760000228881836,14.15999984741211,13.760000228881836,14.140000343322754,3672223.0
+2024-03-18,14.140000343322754,14.359999656677246,14.0600004196167,14.100000381469727,2647041.0
+2024-03-19,14.140000343322754,14.199999809265137,13.800000190734863,13.800000190734863,2058297.0
+2024-03-20,13.819999694824219,14.100000381469727,13.779999732971191,14.0,1861227.0
+2024-03-21,14.100000381469727,14.100000381469727,13.600000381469727,13.600000381469727,3105405.0
+2024-03-24,13.5600004196167,13.640000343322754,13.399999618530273,13.4399995803833,1268303.0
+2024-03-25,13.420000076293945,13.520000457763672,13.15999984741211,13.199999809265137,2101943.0
+2024-03-26,13.220000267028809,13.4399995803833,13.15999984741211,13.300000190734863,2608260.0
+2024-03-27,13.180000305175781,13.380000114440918,13.0600004196167,13.15999984741211,1686075.0
+2024-03-28,13.180000305175781,13.300000190734863,12.960000038146973,13.239999771118164,2647186.0
+2024-03-31,13.279999732971191,14.0600004196167,13.279999732971191,13.920000076293945,4312123.0
+2024-04-01,13.920000076293945,14.140000343322754,13.800000190734863,13.9399995803833,2352096.0
+2024-04-02,13.899999618530273,14.479999542236328,13.880000114440918,14.380000114440918,4091640.0
+2024-04-03,14.460000038146973,14.960000038146973,14.380000114440918,14.880000114440918,4548621.0
+2024-04-04,14.899999618530273,15.079999923706055,14.699999809265137,14.84000015258789,2668083.0
+2024-04-14,,,,,
+2024-04-15,14.600000381469727,15.020000457763672,14.600000381469727,14.699999809265137,2702563.0
+2024-04-16,14.65999984741211,14.65999984741211,14.300000190734863,14.319999694824219,2186456.0
+2024-04-17,14.319999694824219,14.479999542236328,14.220000267028809,14.4399995803833,1681633.0
+2024-04-18,14.4399995803833,14.579999923706055,14.359999656677246,14.460000038146973,1010761.0
+2024-04-21,14.539999961853027,14.720000267028809,14.460000038146973,14.460000038146973,1237149.0
+2024-04-22,14.460000038146973,14.5,13.880000114440918,13.920000076293945,1628001.0
+2024-04-23,13.960000038146973,14.079999923706055,13.9399995803833,14.0,3500683.0
+2024-04-24,14.0,14.039999961853027,13.239999771118164,13.319999694824219,2383468.0
+2024-04-25,13.300000190734863,13.520000457763672,13.260000228881836,13.359999656677246,773622.0
+2024-04-28,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2024-04-29,13.760000228881836,14.239999771118164,13.619999885559082,14.180000305175781,2205307.0
+2024-04-30,14.220000267028809,14.239999771118164,13.9399995803833,14.0,1129808.0
+2024-05-01,13.979999542236328,14.119999885559082,13.920000076293945,14.0,861470.0
+2024-05-02,14.0,14.0,13.720000267028809,13.84000015258789,830469.0
+2024-05-05,13.739999771118164,13.739999771118164,13.5,13.5600004196167,825954.0
+2024-05-06,13.5,13.720000267028809,13.319999694824219,13.65999984741211,1340913.0
+2024-05-07,13.600000381469727,13.640000343322754,13.420000076293945,13.5,573227.0
+2024-05-08,13.420000076293945,13.479999542236328,13.15999984741211,13.220000267028809,1639157.0
+2024-05-09,13.220000267028809,13.220000267028809,12.880000114440918,12.899999618530273,1439217.0
+2024-05-12,12.899999618530273,12.979999542236328,12.65999984741211,12.979999542236328,870853.0
+2024-05-13,13.0,13.0,12.739999771118164,12.899999618530273,845518.0
+2024-05-14,12.899999618530273,12.899999618530273,12.420000076293945,12.579999923706055,1177082.0
+2024-05-15,12.539999961853027,12.579999923706055,12.359999656677246,12.380000114440918,880289.0
+2024-05-16,12.380000114440918,12.5600004196167,12.239999771118164,12.300000190734863,1101489.0
+2024-05-19,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2024-05-20,12.300000190734863,12.359999656677246,12.079999923706055,12.199999809265137,733115.0
+2024-05-21,12.220000267028809,12.279999732971191,12.039999961853027,12.140000343322754,670801.0
+2024-05-22,12.140000343322754,12.15999984741211,12.020000457763672,12.0600004196167,658661.0
+2024-05-23,12.079999923706055,12.220000267028809,12.039999961853027,12.140000343322754,835602.0
+2024-05-26,12.140000343322754,12.140000343322754,11.84000015258789,11.899999618530273,1056474.0
+2024-05-27,11.920000076293945,12.0,11.800000190734863,11.84000015258789,1032809.0
+2024-05-28,11.859999656677246,11.899999618530273,11.399999618530273,11.399999618530273,1920144.0
+2024-05-29,11.399999618530273,11.84000015258789,11.380000114440918,11.760000228881836,1736280.0
+2024-05-30,11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0.0
+2024-06-02,11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0.0
+2024-06-03,11.420000076293945,11.84000015258789,11.420000076293945,11.819999694824219,3066183.0
+2024-06-04,11.800000190734863,11.800000190734863,11.420000076293945,11.4399995803833,1972181.0
+2024-06-05,11.460000038146973,11.5,11.260000228881836,11.34000015258789,1354364.0
+2024-06-06,11.319999694824219,11.460000038146973,11.319999694824219,11.34000015258789,619259.0
+2024-06-09,11.420000076293945,11.520000457763672,11.359999656677246,11.460000038146973,1464513.0
+2024-06-10,11.520000457763672,11.640000343322754,11.479999542236328,11.539999961853027,1253605.0
+2024-06-11,11.539999961853027,11.880000114440918,11.520000457763672,11.880000114440918,1817593.0
+2024-06-12,11.880000114440918,11.960000038146973,11.5,11.520000457763672,1156929.0
+2024-06-13,11.5600004196167,11.5600004196167,11.380000114440918,11.460000038146973,1084846.0
+2024-06-23,11.479999542236328,11.600000381469727,11.34000015258789,11.479999542236328,728489.0
+2024-06-24,11.420000076293945,11.479999542236328,11.34000015258789,11.4399995803833,889565.0
+2024-06-25,11.460000038146973,11.479999542236328,11.380000114440918,11.4399995803833,733456.0
+2024-06-26,11.420000076293945,11.479999542236328,11.359999656677246,11.380000114440918,529524.0
+2024-06-27,11.380000114440918,11.4399995803833,11.380000114440918,11.420000076293945,558152.0
+2024-06-30,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0
+2024-07-01,11.619999885559082,11.65999984741211,11.34000015258789,11.359999656677246,853232.0
+2024-07-02,11.380000114440918,11.460000038146973,11.34000015258789,11.380000114440918,899391.0
+2024-07-03,11.399999618530273,11.4399995803833,11.199999809265137,11.34000015258789,955097.0
+2024-07-04,11.34000015258789,11.380000114440918,11.239999771118164,11.300000190734863,575535.0
+2024-07-07,11.300000190734863,11.380000114440918,11.239999771118164,11.300000190734863,478950.0
+2024-07-08,11.300000190734863,11.380000114440918,11.220000267028809,11.34000015258789,839179.0
+2024-07-09,11.34000015258789,11.359999656677246,11.239999771118164,11.319999694824219,628150.0
+2024-07-10,11.300000190734863,11.399999618530273,11.279999732971191,11.399999618530273,765472.0
+2024-07-11,11.399999618530273,11.420000076293945,11.300000190734863,11.319999694824219,488829.0
+2024-07-14,11.319999694824219,11.819999694824219,11.319999694824219,11.579999923706055,2085657.0
+2024-07-15,11.600000381469727,11.680000305175781,11.460000038146973,11.600000381469727,779625.0
+2024-07-16,11.619999885559082,11.65999984741211,11.5,11.640000343322754,867831.0
+2024-07-17,11.640000343322754,11.760000228881836,11.460000038146973,11.520000457763672,1550648.0
+2024-07-18,11.579999923706055,11.579999923706055,11.4399995803833,11.579999923706055,1471610.0
+2024-07-21,11.520000457763672,11.579999923706055,11.380000114440918,11.579999923706055,2661219.0
+2024-07-22,11.680000305175781,11.739999771118164,11.380000114440918,11.380000114440918,3944137.0
+2024-07-23,11.4399995803833,11.4399995803833,11.260000228881836,11.300000190734863,1908534.0
+2024-07-24,11.300000190734863,11.300000190734863,11.119999885559082,11.140000343322754,2865121.0
+2024-07-25,11.15999984741211,11.199999809265137,11.039999961853027,11.15999984741211,2699384.0
+2024-07-28,11.199999809265137,11.420000076293945,11.199999809265137,11.420000076293945,2151559.0
+2024-07-29,11.4399995803833,11.520000457763672,11.279999732971191,11.300000190734863,2030479.0
+2024-07-30,11.319999694824219,11.359999656677246,11.15999984741211,11.220000267028809,2110183.0
+2024-07-31,11.239999771118164,11.239999771118164,11.100000381469727,11.119999885559082,890336.0
+2024-08-01,11.180000305175781,11.220000267028809,11.0,11.100000381469727,1517985.0
+2024-08-04,10.979999542236328,11.180000305175781,10.920000076293945,11.100000381469727,2486063.0
+2024-08-05,10.960000038146973,11.039999961853027,10.539999961853027,10.699999809265137,3986096.0
+2024-08-06,11.279999732971191,11.279999732971191,10.84000015258789,10.920000076293945,3529316.0
+2024-08-07,10.960000038146973,11.420000076293945,10.9399995803833,11.420000076293945,3533861.0
+2024-08-08,11.4399995803833,11.4399995803833,11.119999885559082,11.15999984741211,2910498.0
+2024-08-11,11.15999984741211,11.279999732971191,11.039999961853027,11.0600004196167,2283897.0
+2024-08-12,11.0600004196167,11.079999923706055,10.9399995803833,10.9399995803833,2144132.0
+2024-08-13,10.979999542236328,11.039999961853027,10.859999656677246,10.979999542236328,2621745.0
+2024-08-14,11.0,11.199999809265137,11.0,11.119999885559082,2334247.0
+2024-08-15,11.180000305175781,11.199999809265137,11.119999885559082,11.140000343322754,2031659.0
+2024-08-18,11.199999809265137,11.260000228881836,11.140000343322754,11.260000228881836,2063891.0
+2024-08-19,11.260000228881836,11.34000015258789,11.15999984741211,11.279999732971191,1573800.0
+2024-08-20,11.300000190734863,11.380000114440918,11.220000267028809,11.359999656677246,2128531.0
+2024-08-21,11.359999656677246,11.479999542236328,11.279999732971191,11.380000114440918,4363151.0
+2024-08-22,11.399999618530273,11.479999542236328,11.34000015258789,11.4399995803833,1866440.0
+2024-08-25,11.460000038146973,11.619999885559082,11.420000076293945,11.5,2976625.0
+2024-08-26,11.5,11.579999923706055,11.460000038146973,11.539999961853027,2117994.0
+2024-08-27,11.5600004196167,11.640000343322754,11.5,11.5600004196167,2044463.0
+2024-08-28,11.539999961853027,11.539999961853027,11.359999656677246,11.399999618530273,1729717.0
+2024-08-29,11.399999618530273,11.420000076293945,11.239999771118164,11.239999771118164,2201211.0
+2024-09-01,11.279999732971191,11.420000076293945,11.220000267028809,11.420000076293945,2900342.0
+2024-09-02,11.399999618530273,11.399999618530273,11.239999771118164,11.279999732971191,2845326.0
+2024-09-03,11.300000190734863,11.319999694824219,11.15999984741211,11.15999984741211,2961167.0
+2024-09-04,11.100000381469727,11.100000381469727,10.9399995803833,11.0,4139526.0
+2024-09-05,11.0,11.020000457763672,10.859999656677246,10.9399995803833,4070503.0
+2024-09-08,10.84000015258789,10.9399995803833,10.819999694824219,10.9399995803833,2772217.0
+2024-09-09,10.979999542236328,11.0,10.880000114440918,10.979999542236328,1238801.0
+2024-09-10,11.0,11.0600004196167,10.920000076293945,11.0,1580436.0
+2024-09-11,11.0,11.0,10.819999694824219,10.84000015258789,1284513.0
+2024-09-12,10.920000076293945,11.0,10.899999618530273,11.0,1395722.0
+2024-09-15,11.0,11.039999961853027,10.920000076293945,10.960000038146973,966932.0
+2024-09-16,10.880000114440918,10.920000076293945,10.819999694824219,10.84000015258789,1453706.0
+2024-09-17,10.880000114440918,10.920000076293945,10.800000190734863,10.819999694824219,1954650.0
+2024-09-18,10.84000015258789,10.880000114440918,10.760000228881836,10.819999694824219,2308303.0
+2024-09-19,10.899999618530273,10.960000038146973,10.800000190734863,10.960000038146973,4358111.0
+2024-09-22,10.979999542236328,11.199999809265137,10.960000038146973,11.100000381469727,3201115.0
+2024-09-24,11.119999885559082,11.319999694824219,11.039999961853027,11.319999694824219,5198919.0
+2024-09-25,11.319999694824219,11.380000114440918,11.220000267028809,11.34000015258789,2894801.0
+2024-09-26,11.319999694824219,11.34000015258789,11.180000305175781,11.239999771118164,1694550.0
+2024-09-29,11.199999809265137,11.300000190734863,11.140000343322754,11.15999984741211,2311469.0
+2024-09-30,11.15999984741211,11.420000076293945,11.15999984741211,11.300000190734863,5306227.0
+2024-10-01,11.279999732971191,11.319999694824219,11.140000343322754,11.180000305175781,2891980.0
+2024-10-02,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0.0
+2024-10-03,10.9399995803833,11.0,10.800000190734863,10.920000076293945,3033211.0
+2024-10-06,10.920000076293945,10.920000076293945,10.680000305175781,10.779999732971191,3022840.0
+2024-10-07,10.680000305175781,10.779999732971191,10.619999885559082,10.619999885559082,3065100.0
+2024-10-08,10.680000305175781,10.779999732971191,10.619999885559082,10.779999732971191,2395513.0
+2024-10-09,10.779999732971191,10.779999732971191,10.619999885559082,10.699999809265137,1330600.0
+2024-10-10,10.699999809265137,10.760000228881836,10.640000343322754,10.720000267028809,1279920.0
+2024-10-13,10.739999771118164,10.880000114440918,10.739999771118164,10.84000015258789,1643056.0
+2024-10-14,10.84000015258789,10.859999656677246,10.640000343322754,10.640000343322754,1389599.0
+2024-10-15,10.699999809265137,10.760000228881836,10.619999885559082,10.760000228881836,1256079.0
+2024-10-16,10.760000228881836,10.899999618530273,10.720000267028809,10.720000267028809,2485638.0
+2024-10-17,10.739999771118164,10.800000190734863,10.65999984741211,10.680000305175781,1786571.0
+2024-10-20,10.699999809265137,10.720000267028809,10.5600004196167,10.579999923706055,1874167.0
+2024-10-21,10.600000381469727,10.640000343322754,10.5,10.619999885559082,2664421.0
+2024-10-22,10.619999885559082,10.640000343322754,10.479999542236328,10.479999542236328,2574178.0
+2024-10-23,10.5,10.5,10.399999618530273,10.4399995803833,1886770.0
+2024-10-24,10.460000038146973,10.5,10.380000114440918,10.5,1875563.0
+2024-10-27,10.640000343322754,10.779999732971191,10.619999885559082,10.699999809265137,3706394.0
+2024-10-28,10.739999771118164,10.859999656677246,10.680000305175781,10.760000228881836,2238983.0
+2024-10-29,10.760000228881836,10.859999656677246,10.680000305175781,10.760000228881836,1405204.0
+2024-10-30,10.779999732971191,10.899999618530273,10.739999771118164,10.739999771118164,1677665.0
+2024-10-31,10.739999771118164,10.819999694824219,10.640000343322754,10.680000305175781,1644730.0
+2024-11-03,10.680000305175781,10.739999771118164,10.619999885559082,10.65999984741211,950209.0
+2024-11-04,10.680000305175781,10.699999809265137,10.579999923706055,10.680000305175781,1029681.0
+2024-11-05,10.699999809265137,10.720000267028809,10.619999885559082,10.720000267028809,736332.0
+2024-11-06,10.760000228881836,10.859999656677246,10.699999809265137,10.800000190734863,1599695.0
+2024-11-07,10.859999656677246,11.0600004196167,10.819999694824219,10.920000076293945,2533828.0
+2024-11-10,11.0,11.020000457763672,10.899999618530273,10.920000076293945,1372163.0
+2024-11-11,10.9399995803833,10.9399995803833,10.739999771118164,10.84000015258789,1548329.0
+2024-11-12,10.819999694824219,10.920000076293945,10.800000190734863,10.84000015258789,1281687.0
+2024-11-13,10.819999694824219,10.84000015258789,10.65999984741211,10.65999984741211,1135936.0
+2024-11-14,10.680000305175781,10.699999809265137,10.579999923706055,10.579999923706055,1593922.0
+2024-11-17,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0.0
+2024-11-18,10.600000381469727,10.760000228881836,10.579999923706055,10.640000343322754,1009098.0
+2024-11-19,10.65999984741211,10.699999809265137,10.5600004196167,10.579999923706055,1814853.0
+2024-11-20,10.5600004196167,10.579999923706055,10.460000038146973,10.479999542236328,1869187.0
+2024-11-21,10.5,10.520000457763672,10.359999656677246,10.399999618530273,1491960.0
+2024-11-24,10.460000038146973,10.5,10.380000114440918,10.420000076293945,1201592.0
+2024-11-25,10.4399995803833,10.4399995803833,10.260000228881836,10.260000228881836,2380171.0
+2024-11-26,10.260000228881836,10.319999694824219,10.199999809265137,10.239999771118164,1307808.0
+2024-11-27,10.220000267028809,10.380000114440918,10.220000267028809,10.279999732971191,1262381.0
+2024-11-28,10.260000228881836,10.380000114440918,10.220000267028809,10.34000015258789,1032057.0
+2024-12-01,10.260000228881836,10.380000114440918,10.220000267028809,10.34000015258789,1032057.0
+2024-12-02,10.4399995803833,10.4399995803833,10.300000190734863,10.319999694824219,813171.0
+2024-12-03,10.34000015258789,10.380000114440918,10.260000228881836,10.300000190734863,1252485.0
+2024-12-04,10.300000190734863,10.359999656677246,10.279999732971191,10.300000190734863,876057.0
+2024-12-05,10.319999694824219,10.460000038146973,10.279999732971191,10.420000076293945,1649649.0
+2024-12-08,10.399999618530273,10.479999542236328,10.380000114440918,10.380000114440918,987622.0
+2024-12-09,10.380000114440918,10.479999542236328,10.359999656677246,10.420000076293945,1196574.0
+2024-12-10,10.460000038146973,10.479999542236328,10.420000076293945,10.4399995803833,1141085.0
+2024-12-11,10.460000038146973,10.600000381469727,10.420000076293945,10.460000038146973,1815905.0
+2024-12-12,10.5,10.5,10.300000190734863,10.300000190734863,1432710.0
+2024-12-15,10.34000015258789,10.359999656677246,10.260000228881836,10.300000190734863,1286902.0
+2024-12-16,10.319999694824219,10.34000015258789,10.220000267028809,10.279999732971191,1238063.0
+2024-12-17,10.300000190734863,10.319999694824219,10.220000267028809,10.220000267028809,998525.0
+2024-12-18,10.260000228881836,10.300000190734863,10.199999809265137,10.279999732971191,805961.0
+2024-12-19,10.300000190734863,10.300000190734863,10.15999984741211,10.15999984741211,1998896.0
+2024-12-22,10.180000305175781,10.239999771118164,10.140000343322754,10.180000305175781,1128083.0
+2024-12-23,10.180000305175781,10.199999809265137,10.020000457763672,10.15999984741211,3099539.0
+2024-12-24,10.180000305175781,10.199999809265137,10.079999923706055,10.079999923706055,834592.0
+2024-12-25,10.100000381469727,10.140000343322754,10.039999961853027,10.0600004196167,859166.0
+2024-12-26,10.119999885559082,10.119999885559082,10.0,10.079999923706055,1238241.0
+2024-12-29,10.079999923706055,10.100000381469727,9.970000267028809,10.020000457763672,4049358.0
+2024-12-30,10.0,10.15999984741211,10.0,10.119999885559082,1786954.0
+2024-12-31,10.119999885559082,10.199999809265137,10.079999923706055,10.15999984741211,1620663.0
+2025-01-01,10.119999885559082,10.180000305175781,10.100000381469727,10.119999885559082,1398410.0
+2025-01-02,10.100000381469727,10.119999885559082,9.989999771118164,10.020000457763672,2503213.0
+2025-01-05,10.039999961853027,10.039999961853027,9.979999542236328,10.020000457763672,817773.0
+2025-01-06,10.039999961853027,10.039999961853027,9.970000267028809,10.0,2445310.0
+2025-01-07,10.0,10.020000457763672,9.970000267028809,9.970000267028809,2268602.0
+2025-01-08,9.989999771118164,10.0,9.920000076293945,9.9399995803833,4240876.0
+2025-01-09,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0.0
+2025-01-12,9.84000015258789,9.979999542236328,9.8100004196167,9.890000343322754,3026492.0
+2025-01-13,9.90999984741211,10.0600004196167,9.90999984741211,10.020000457763672,2484738.0
+2025-01-14,10.020000457763672,10.0600004196167,9.90999984741211,9.949999809265137,3513890.0
+2025-01-15,9.960000038146973,9.970000267028809,9.859999656677246,9.890000343322754,3098764.0
+2025-01-16,9.899999618530273,10.0,9.890000343322754,9.930000305175781,2828214.0
+2025-01-19,9.960000038146973,10.199999809265137,9.960000038146973,10.15999984741211,5051955.0
+2025-01-20,10.180000305175781,10.199999809265137,10.100000381469727,10.140000343322754,1777010.0
+2025-01-21,10.180000305175781,10.180000305175781,10.100000381469727,10.140000343322754,2553335.0
+2025-01-22,10.140000343322754,10.180000305175781,10.079999923706055,10.140000343322754,1354078.0
+2025-01-23,10.119999885559082,10.140000343322754,10.039999961853027,10.140000343322754,1682635.0
+2025-01-26,10.140000343322754,10.239999771118164,10.140000343322754,10.140000343322754,1993896.0
+2025-01-27,10.140000343322754,10.199999809265137,10.119999885559082,10.140000343322754,1124020.0
+2025-01-28,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2025-01-29,10.140000343322754,10.199999809265137,10.100000381469727,10.119999885559082,1854784.0
+2025-01-30,10.119999885559082,10.260000228881836,10.100000381469727,10.220000267028809,2901638.0
+2025-02-02,10.220000267028809,10.359999656677246,10.199999809265137,10.34000015258789,2135340.0
+2025-02-03,10.300000190734863,10.319999694824219,10.220000267028809,10.239999771118164,1355728.0
+2025-02-04,10.260000228881836,10.359999656677246,10.220000267028809,10.319999694824219,1643874.0
+2025-02-05,10.319999694824219,10.34000015258789,10.260000228881836,10.260000228881836,1173593.0
+2025-02-06,10.260000228881836,10.300000190734863,10.239999771118164,10.279999732971191,1363456.0
+2025-02-09,10.279999732971191,10.359999656677246,10.180000305175781,10.199999809265137,1752857.0
+2025-02-10,10.199999809265137,10.220000267028809,10.140000343322754,10.199999809265137,1051141.0
+2025-02-11,10.15999984741211,10.199999809265137,10.0600004196167,10.0600004196167,2107038.0
+2025-02-12,10.079999923706055,10.100000381469727,10.0600004196167,10.079999923706055,786512.0
+2025-02-13,10.079999923706055,10.140000343322754,10.0600004196167,10.119999885559082,1270096.0
+2025-02-16,10.100000381469727,10.140000343322754,10.0600004196167,10.079999923706055,1100356.0
+2025-02-17,10.079999923706055,10.079999923706055,9.989999771118164,10.020000457763672,1325658.0
+2025-02-18,10.0,10.0600004196167,9.979999542236328,10.020000457763672,1757515.0
+2025-02-19,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0
+2025-02-20,10.0600004196167,10.0600004196167,9.869999885559082,9.899999618530273,3133100.0
+2025-02-24,9.899999618530273,9.9399995803833,9.579999923706055,9.619999885559082,4440345.0
+2025-02-25,9.600000381469727,9.640000343322754,9.489999771118164,9.619999885559082,1744113.0
+2025-02-26,9.600000381469727,9.600000381469727,9.449999809265137,9.510000228881836,1745273.0
+2025-02-27,9.510000228881836,9.510000228881836,9.25,9.300000190734863,2830569.0
+2025-03-02,9.350000381469727,9.350000381469727,9.149999618530273,9.270000457763672,2072318.0
+2025-03-03,9.270000457763672,9.329999923706055,9.170000076293945,9.279999732971191,1419637.0
+2025-03-04,9.289999961853027,9.289999961853027,9.119999885559082,9.210000038146973,1868296.0
+2025-03-05,9.210000038146973,9.260000228881836,9.050000190734863,9.100000381469727,1458269.0
+2025-03-06,9.109999656677246,9.149999618530273,8.989999771118164,9.020000457763672,3291833.0
+2025-03-09,9.039999961853027,9.0600004196167,8.880000114440918,8.970000267028809,1263708.0
+2025-03-10,8.979999542236328,9.069999694824219,8.930000305175781,9.050000190734863,1344611.0
+2025-03-11,9.0,9.050000190734863,8.869999885559082,8.979999542236328,1774674.0
+2025-03-12,8.979999542236328,9.149999618530273,8.979999542236328,9.149999618530273,1156105.0
+2025-03-13,9.15999984741211,9.170000076293945,9.09000015258789,9.140000343322754,824904.0
+2025-03-16,9.149999618530273,9.319999694824219,9.109999656677246,9.260000228881836,1383017.0
+2025-03-17,9.40999984741211,9.699999809265137,9.239999771118164,9.34000015258789,5536442.0
+2025-03-18,9.420000076293945,9.460000038146973,9.300000190734863,9.350000381469727,1554536.0
+2025-03-19,9.350000381469727,9.380000114440918,9.210000038146973,9.34000015258789,1330172.0
+2025-03-20,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0.0
+2025-03-23,9.199999809265137,9.220000267028809,9.100000381469727,9.130000114440918,1372065.0
+2025-03-24,9.130000114440918,9.239999771118164,9.119999885559082,9.229999542236328,737075.0
+2025-03-25,9.279999732971191,9.319999694824219,9.210000038146973,9.229999542236328,1155123.0
+2025-03-26,9.25,9.329999923706055,9.239999771118164,9.300000190734863,1133004.0
+2025-03-27,9.300000190734863,9.380000114440918,9.289999961853027,9.359999656677246,1330175.0
+2025-04-03,9.34000015258789,9.34000015258789,9.199999809265137,9.199999809265137,1386762.0
+2025-04-06,9.119999885559082,9.119999885559082,8.670000076293945,8.720000267028809,3020874.0
+2025-04-07,8.649999618530273,8.880000114440918,8.529999732971191,8.800000190734863,2532925.0
+2025-04-08,8.899999618530273,9.029999732971191,8.770000457763672,8.869999885559082,1818698.0
+2025-04-09,8.819999694824219,8.90999984741211,8.699999809265137,8.760000228881836,1848130.0
+2025-04-10,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0
+2025-04-13,9.020000457763672,9.079999923706055,8.979999542236328,9.0,2734693.0
+2025-04-14,9.010000228881836,9.149999618530273,8.979999542236328,9.09000015258789,1956054.0
+2025-04-15,9.09000015258789,9.109999656677246,8.989999771118164,9.0,2594063.0
+2025-04-16,8.960000038146973,9.069999694824219,8.949999809265137,9.050000190734863,2699471.0
+2025-04-17,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
+2025-04-20,9.15999984741211,9.239999771118164,9.15999984741211,9.15999984741211,926944.0
+2025-04-21,9.1899995803833,9.289999961853027,9.140000343322754,9.210000038146973,1614454.0
+2025-04-22,9.199999809265137,9.319999694824219,9.15999984741211,9.279999732971191,1945366.0
+2025-04-23,9.300000190734863,9.40999984741211,9.300000190734863,9.399999618530273,1696853.0
+2025-04-24,9.600000381469727,10.180000305175781,9.579999923706055,9.75,17941349.0
+2025-04-27,9.75,9.8100004196167,9.670000076293945,9.6899995803833,3799320.0
+2025-04-28,9.699999809265137,9.699999809265137,9.479999542236328,9.5,3709140.0
+2025-04-29,9.479999542236328,9.510000228881836,9.359999656677246,9.390000343322754,3346696.0
+2025-04-30,9.390000343322754,9.390000343322754,9.220000267028809,9.239999771118164,2058871.0
+2025-05-01,9.210000038146973,9.319999694824219,9.079999923706055,9.279999732971191,6547748.0
+2025-05-04,9.220000267028809,9.510000228881836,9.220000267028809,9.489999771118164,3084217.0
+2025-05-05,9.460000038146973,9.529999732971191,9.329999923706055,9.520000457763672,1936869.0
+2025-05-06,9.489999771118164,9.65999984741211,9.460000038146973,9.510000228881836,2265691.0
+2025-05-07,9.489999771118164,9.510000228881836,9.34000015258789,9.479999542236328,1703710.0
+2025-05-08,9.420000076293945,9.479999542236328,9.3100004196167,9.3100004196167,1261209.0
+2025-05-11,9.3100004196167,9.619999885559082,9.3100004196167,9.609999656677246,1458633.0
+2025-05-12,9.880000114440918,9.949999809265137,9.680000305175781,9.720000267028809,6626397.0
+2025-05-13,9.739999771118164,9.770000457763672,9.569999694824219,9.59000015258789,2126593.0
+2025-05-14,9.600000381469727,9.670000076293945,9.579999923706055,9.619999885559082,1917313.0
+2025-05-15,9.619999885559082,9.720000267028809,9.600000381469727,9.600000381469727,2594609.0
+2025-05-18,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0
+2025-05-19,9.5600004196167,9.579999923706055,9.40999984741211,9.420000076293945,3734016.0
+2025-05-20,9.40999984741211,9.40999984741211,9.300000190734863,9.329999923706055,2110535.0
+2025-05-21,9.319999694824219,9.369999885559082,9.180000305175781,9.1899995803833,2028864.0
+2025-05-22,9.149999618530273,9.149999618530273,9.029999732971191,9.050000190734863,3031395.0
+2025-05-25,9.09000015258789,9.420000076293945,9.039999961853027,9.359999656677246,3178179.0
+2025-05-26,9.369999885559082,9.399999618530273,9.0600004196167,9.15999984741211,2134665.0
+2025-05-27,9.170000076293945,9.1899995803833,9.079999923706055,9.109999656677246,2211793.0
+2025-05-28,9.149999618530273,9.1899995803833,9.100000381469727,9.119999885559082,1410910.0
+2025-05-29,9.119999885559082,9.15999984741211,9.079999923706055,9.140000343322754,2854847.0
+2025-06-01,9.140000343322754,9.15999984741211,9.069999694824219,9.140000343322754,2173287.0
+2025-06-02,9.130000114440918,9.199999809265137,9.100000381469727,9.15999984741211,1026357.0
+2025-06-03,9.170000076293945,9.1899995803833,9.130000114440918,9.1899995803833,1044866.0
+2025-06-04,9.170000076293945,9.3100004196167,9.170000076293945,9.260000228881836,1169123.0
+2025-06-11,9.300000190734863,9.390000343322754,9.1899995803833,9.25,1314064.0
+2025-06-12,9.210000038146973,9.210000038146973,9.020000457763672,9.0600004196167,2106005.0
+2025-06-15,8.600000381469727,9.069999694824219,8.569999694824219,9.039999961853027,1917634.0
+2025-06-16,9.069999694824219,9.390000343322754,9.050000190734863,9.34000015258789,2683102.0
+2025-06-17,9.300000190734863,9.5,9.289999961853027,9.289999961853027,2729796.0
+2025-06-18,9.260000228881836,9.279999732971191,9.029999732971191,9.029999732971191,1100961.0
+2025-06-19,9.039999961853027,9.109999656677246,8.970000267028809,9.0600004196167,1087143.0
+2025-06-22,9.069999694824219,9.239999771118164,8.979999542236328,8.979999542236328,1338550.0
+2025-06-23,9.0,9.199999809265137,9.0,9.140000343322754,1188827.0
+2025-06-24,9.390000343322754,9.40999984741211,9.1899995803833,9.239999771118164,2171873.0
+2025-06-25,9.25,9.350000381469727,9.229999542236328,9.319999694824219,1470753.0
+2025-06-26,9.350000381469727,9.619999885559082,9.300000190734863,9.579999923706055,3153782.0
+2025-06-29,9.59000015258789,9.760000228881836,9.489999771118164,9.739999771118164,2885659.0
+2025-06-30,9.75,9.920000076293945,9.600000381469727,9.600000381469727,3029675.0
+2025-07-01,9.609999656677246,9.84000015258789,9.609999656677246,9.699999809265137,1505186.0
+2025-07-02,9.699999809265137,10.029999732971191,9.699999809265137,9.899999618530273,4394285.0
+2025-07-03,9.920000076293945,9.960000038146973,9.850000381469727,9.880000114440918,1853275.0
+2025-07-06,9.899999618530273,9.930000305175781,9.819999694824219,9.829999923706055,1933239.0
+2025-07-07,9.819999694824219,9.880000114440918,9.75,9.75,1335916.0
+2025-07-08,9.760000228881836,9.800000190734863,9.6899995803833,9.699999809265137,943691.0
+2025-07-09,9.729999542236328,9.890000343322754,9.720000267028809,9.859999656677246,1427627.0
+2025-07-10,9.869999885559082,9.869999885559082,9.75,9.8100004196167,757724.0
+2025-07-13,9.8100004196167,9.8100004196167,9.630000114440918,9.699999809265137,814962.0
+2025-07-14,9.699999809265137,9.729999542236328,9.600000381469727,9.720000267028809,545787.0
+2025-07-15,9.729999542236328,9.729999542236328,9.579999923706055,9.640000343322754,530254.0
+2025-07-16,9.640000343322754,9.6899995803833,9.569999694824219,9.609999656677246,575192.0
+2025-07-17,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0
+2025-07-20,9.569999694824219,9.649999618530273,9.510000228881836,9.5600004196167,504036.0
+2025-07-21,9.5600004196167,9.569999694824219,9.40999984741211,9.40999984741211,685160.0
+2025-07-22,9.420000076293945,9.420000076293945,9.1899995803833,9.239999771118164,905522.0
+2025-07-23,9.170000076293945,9.319999694824219,9.170000076293945,9.300000190734863,576221.0
+2025-07-24,9.329999923706055,9.489999771118164,9.300000190734863,9.489999771118164,745130.0
+2025-07-27,9.420000076293945,9.550000190734863,9.420000076293945,9.420000076293945,435425.0
+2025-07-28,9.430000305175781,9.720000267028809,9.40999984741211,9.609999656677246,2641695.0
+2025-07-29,9.609999656677246,9.630000114440918,9.470000267028809,9.5,845641.0
+2025-07-30,9.460000038146973,9.609999656677246,9.449999809265137,9.579999923706055,1065501.0
+2025-07-31,9.539999961853027,9.699999809265137,9.479999542236328,9.619999885559082,1484213.0
+2025-08-03,9.479999542236328,9.619999885559082,9.329999923706055,9.34000015258789,868471.0
+2025-08-04,9.300000190734863,9.399999618530273,9.25,9.34000015258789,765800.0
+2025-08-05,9.34000015258789,9.539999961853027,9.34000015258789,9.520000457763672,999483.0
+2025-08-06,9.539999961853027,9.899999618530273,9.529999732971191,9.84000015258789,3472227.0
+2025-08-07,9.869999885559082,9.960000038146973,9.6899995803833,9.800000190734863,2426486.0
+2025-08-10,9.819999694824219,9.829999923706055,9.619999885559082,9.649999618530273,796698.0
+2025-08-11,9.619999885559082,9.65999984741211,9.489999771118164,9.5,1270271.0
+2025-08-12,9.5,9.720000267028809,9.460000038146973,9.65999984741211,1769672.0
+2025-08-13,9.699999809265137,9.899999618530273,9.65999984741211,9.75,2416225.0
+2025-08-14,9.779999732971191,10.270000457763672,9.75,10.149999618530273,7545131.0
+2025-08-17,10.1899995803833,10.359999656677246,10.100000381469727,10.260000228881836,4452614.0
+2025-08-18,10.25,10.380000114440918,10.199999809265137,10.25,3655290.0
+2025-08-19,10.25,10.279999732971191,10.079999923706055,10.149999618530273,2957225.0
+2025-08-20,10.15999984741211,10.229999542236328,10.119999885559082,10.199999809265137,1448228.0
+2025-08-21,10.149999618530273,10.619999885559082,10.149999618530273,10.579999923706055,6435607.0
+2025-08-24,10.59000015258789,10.979999542236328,10.59000015258789,10.880000114440918,6322691.0
+2025-08-25,10.880000114440918,10.890000343322754,10.710000038146973,10.779999732971191,3171731.0
+2025-08-26,10.819999694824219,11.130000114440918,10.800000190734863,11.029999732971191,4192271.0
+2025-08-27,11.079999923706055,11.09000015258789,10.920000076293945,10.960000038146973,2350579.0
+2025-08-28,10.970000267028809,11.050000190734863,10.869999885559082,10.899999618530273,2206505.0
+2025-08-31,10.899999618530273,11.050000190734863,10.600000381469727,10.649999618530273,3397916.0
+2025-09-01,10.65999984741211,10.819999694824219,10.579999923706055,10.6899995803833,1392642.0
+2025-09-02,10.699999809265137,10.75,10.529999732971191,10.609999656677246,1855498.0
+2025-09-03,10.619999885559082,10.819999694824219,10.619999885559082,10.670000076293945,996514.0
+2025-09-04,10.699999809265137,10.850000381469727,10.630000114440918,10.670000076293945,1493136.0
diff --git a/data/2070.csv b/data/2070.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f9e97e280c84a2cbfba500a00fd8ff6be063e7a1
--- /dev/null
+++ b/data/2070.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,20.983135223388672,21.048503875732422,20.917766571044922,20.983135223388672,89409.0
+2010-03-04,20.983135223388672,20.983135223388672,20.983135223388672,20.983135223388672,0.0
+2010-03-07,21.048503875732422,21.24460792541504,20.983135223388672,20.983135223388672,199762.0
+2010-03-08,21.11387062072754,21.440710067749023,20.917766571044922,21.375343322753906,704096.0
+2010-03-09,21.375343322753906,21.440710067749023,21.24460792541504,21.309974670410156,218879.0
+2010-03-10,21.309974670410156,21.440710067749023,21.24460792541504,21.309974670410156,122287.0
+2010-03-11,21.309974670410156,21.506078720092773,21.309974670410156,21.375343322753906,344041.0
+2010-03-14,21.375343322753906,21.963655471801758,21.375343322753906,21.832918167114258,852958.0
+2010-03-15,21.832918167114258,22.029022216796875,21.76755142211914,21.963655471801758,254205.0
+2010-03-16,21.963655471801758,21.963655471801758,21.76755142211914,21.76755142211914,145271.0
+2010-03-17,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
+2010-03-18,21.63681411743164,21.832918167114258,21.571447372436523,21.70218276977539,232026.0
+2010-03-21,21.63681411743164,21.898286819458008,21.63681411743164,21.832918167114258,188413.0
+2010-03-22,21.832918167114258,21.963655471801758,21.571447372436523,21.70218276977539,244648.0
+2010-03-23,21.76755142211914,21.76755142211914,21.571447372436523,21.76755142211914,288385.0
+2010-03-24,21.70218276977539,21.963655471801758,21.70218276977539,21.832918167114258,221374.0
+2010-03-25,21.76755142211914,21.898286819458008,21.571447372436523,21.70218276977539,553379.0
+2010-03-28,21.832918167114258,21.832918167114258,21.70218276977539,21.832918167114258,240599.0
+2010-03-29,21.832918167114258,21.832918167114258,21.832918167114258,21.832918167114258,0.0
+2010-03-30,21.832918167114258,21.832918167114258,21.832918167114258,21.832918167114258,0.0
+2010-03-31,21.832918167114258,22.029022216796875,21.832918167114258,22.029022216796875,253940.0
+2010-04-01,21.963655471801758,22.029022216796875,21.76755142211914,21.898286819458008,247985.0
+2010-04-04,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
+2010-04-05,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
+2010-04-06,21.898286819458008,21.963655471801758,21.832918167114258,21.898286819458008,211409.0
+2010-04-07,21.898286819458008,21.963655471801758,21.832918167114258,21.832918167114258,133115.0
+2010-04-08,21.76755142211914,22.355863571166992,21.70218276977539,22.159759521484375,620699.0
+2010-04-11,22.225126266479492,23.467119216918945,22.225126266479492,23.467119216918945,1220032.0
+2010-04-12,23.336383819580078,24.44763946533203,23.205646514892578,24.251535415649414,685226.0
+2010-04-13,24.382272720336914,24.57837677001953,24.120800018310547,24.382272720336914,406406.0
+2010-04-14,24.251535415649414,24.316904067993164,23.401750564575195,23.79395866394043,997685.0
+2010-04-15,23.85932731628418,23.99006462097168,23.532487869262695,23.728591918945312,818372.0
+2010-04-18,23.00954246520996,23.00954246520996,22.55196762084961,22.748071670532227,292096.0
+2010-04-19,22.813438415527344,22.813438415527344,22.55196762084961,22.617334365844727,141786.0
+2010-04-20,22.42123031616211,22.48659896850586,22.094390869140625,22.355863571166992,371784.0
+2010-04-21,22.355863571166992,22.42123031616211,21.76755142211914,21.76755142211914,221947.0
+2010-04-22,21.70218276977539,22.094390869140625,21.70218276977539,21.76755142211914,222876.0
+2010-04-25,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
+2010-04-26,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
+2010-04-27,22.42123031616211,22.55196762084961,22.290494918823242,22.42123031616211,189894.0
+2010-04-28,22.48659896850586,22.48659896850586,21.76755142211914,22.225126266479492,232668.0
+2010-04-29,22.159759521484375,22.225126266479492,21.963655471801758,22.159759521484375,135570.0
+2010-05-02,22.159759521484375,22.159759521484375,22.159759521484375,22.159759521484375,0.0
+2010-05-03,22.290494918823242,22.355863571166992,22.225126266479492,22.290494918823242,130614.0
+2010-05-04,22.42123031616211,22.42123031616211,22.225126266479492,22.42123031616211,140025.0
+2010-05-05,22.42123031616211,22.48659896850586,22.225126266479492,22.290494918823242,167392.0
+2010-05-06,22.159759521484375,22.290494918823242,21.898286819458008,22.225126266479492,226127.0
+2010-05-09,22.225126266479492,22.225126266479492,22.225126266479492,22.225126266479492,0.0
+2010-05-10,21.506078720092773,21.76755142211914,21.506078720092773,21.76755142211914,180084.0
+2010-05-11,21.898286819458008,21.898286819458008,21.571447372436523,21.70218276977539,351303.0
+2010-05-12,21.76755142211914,22.290494918823242,21.76755142211914,21.76755142211914,919120.0
+2010-05-13,22.029022216796875,22.094390869140625,21.76755142211914,21.898286819458008,190131.0
+2010-05-16,21.70218276977539,21.70218276977539,21.375343322753906,21.70218276977539,297930.0
+2010-05-17,21.63681411743164,21.63681411743164,21.24460792541504,21.63681411743164,86923.0
+2010-05-18,21.63681411743164,21.63681411743164,21.24460792541504,21.506078720092773,482316.0
+2010-05-19,21.375343322753906,21.63681411743164,21.375343322753906,21.571447372436523,138209.0
+2010-05-20,21.375343322753906,21.375343322753906,20.983135223388672,21.11387062072754,173254.0
+2010-05-23,20.460189819335938,20.787029266357422,20.26408576965332,20.525558471679688,463812.0
+2010-05-24,20.525558471679688,20.590925216674805,20.32945442199707,20.394821166992188,226421.0
+2010-05-25,20.525558471679688,20.525558471679688,19.937246322631836,20.067981719970703,327794.0
+2010-05-26,20.067981719970703,20.067981719970703,20.067981719970703,20.067981719970703,0.0
+2010-05-27,18.825990676879883,19.218198776245117,18.695253372192383,19.0220947265625,186326.0
+2010-05-30,19.0220947265625,19.0220947265625,19.0220947265625,19.0220947265625,0.0
+2010-05-31,19.0220947265625,19.0220947265625,19.0220947265625,19.0220947265625,0.0
+2010-06-01,19.61040687561035,19.61040687561035,19.283565521240234,19.61040687561035,66240.0
+2010-06-02,19.414302825927734,19.5450382232666,19.414302825927734,19.414302825927734,106316.0
+2010-06-03,19.47966957092285,20.002613067626953,19.414302825927734,19.871877670288086,206695.0
+2010-06-06,19.5450382232666,19.61040687561035,19.218198776245117,19.61040687561035,128054.0
+2010-06-07,19.871877670288086,19.871877670288086,19.47966957092285,19.61040687561035,136992.0
+2010-06-08,19.5450382232666,19.74114227294922,19.47966957092285,19.61040687561035,162507.0
+2010-06-09,19.61040687561035,19.74114227294922,19.61040687561035,19.74114227294922,115406.0
+2010-06-10,19.871877670288086,20.067981719970703,19.80651092529297,19.80651092529297,250137.0
+2010-06-13,20.133350372314453,20.525558471679688,20.133350372314453,20.26408576965332,273673.0
+2010-06-14,20.19871711730957,20.460189819335938,20.19871711730957,20.19871711730957,242211.0
+2010-06-15,20.32945442199707,20.460189819335938,20.26408576965332,20.394821166992188,197070.0
+2010-06-16,20.394821166992188,20.590925216674805,20.32945442199707,20.460189819335938,103801.0
+2010-06-17,20.590925216674805,20.656293869018555,20.26408576965332,20.26408576965332,244876.0
+2010-06-20,20.32945442199707,20.394821166992188,20.19871711730957,20.26408576965332,184455.0
+2010-06-21,20.26408576965332,20.26408576965332,19.937246322631836,20.26408576965332,263991.0
+2010-06-22,20.460189819335938,20.525558471679688,20.133350372314453,20.394821166992188,437802.0
+2010-06-23,20.32945442199707,20.394821166992188,20.133350372314453,20.19871711730957,388261.0
+2010-06-24,20.067981719970703,20.19871711730957,20.067981719970703,20.19871711730957,54627.0
+2010-06-27,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
+2010-06-28,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
+2010-06-29,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
+2010-06-30,20.460189819335938,20.460189819335938,19.80651092529297,20.067981719970703,416971.0
+2010-07-01,20.002613067626953,20.067981719970703,19.80651092529297,19.937246322631836,126454.0
+2010-07-04,19.74114227294922,19.937246322631836,19.5450382232666,19.937246322631836,229647.0
+2010-07-05,19.74114227294922,19.80651092529297,19.61040687561035,19.80651092529297,196091.0
+2010-07-06,19.74114227294922,19.871877670288086,19.67577362060547,19.80651092529297,249326.0
+2010-07-07,19.871877670288086,20.002613067626953,19.80651092529297,20.002613067626953,269483.0
+2010-07-08,19.871877670288086,19.937246322631836,19.74114227294922,19.937246322631836,115155.0
+2010-07-11,20.133350372314453,20.394821166992188,20.133350372314453,20.394821166992188,446150.0
+2010-07-12,20.394821166992188,20.394821166992188,20.19871711730957,20.32945442199707,220459.0
+2010-07-13,20.19871711730957,20.460189819335938,20.19871711730957,20.394821166992188,485124.0
+2010-07-14,20.394821166992188,20.394821166992188,20.394821166992188,20.394821166992188,0.0
+2010-07-15,20.525558471679688,20.656293869018555,20.067981719970703,20.133350372314453,505295.0
+2010-07-18,19.74114227294922,20.133350372314453,19.74114227294922,20.133350372314453,122208.0
+2010-07-19,19.871877670288086,19.871877670288086,19.61040687561035,19.61040687561035,350289.0
+2010-07-20,19.61040687561035,19.80651092529297,19.5450382232666,19.61040687561035,184449.0
+2010-07-21,19.67577362060547,19.74114227294922,19.414302825927734,19.47966957092285,120961.0
+2010-07-22,19.414302825927734,19.47966957092285,19.348934173583984,19.414302825927734,82408.0
+2010-07-25,19.414302825927734,19.61040687561035,19.087461471557617,19.348934173583984,390620.0
+2010-07-26,19.414302825927734,19.414302825927734,19.087461471557617,19.348934173583984,331054.0
+2010-07-27,19.348934173583984,19.414302825927734,19.152830123901367,19.152830123901367,795421.0
+2010-07-28,19.283565521240234,19.5450382232666,19.152830123901367,19.152830123901367,426190.0
+2010-07-29,19.218198776245117,19.348934173583984,19.087461471557617,19.152830123901367,483268.0
+2010-08-01,19.218198776245117,19.283565521240234,19.0220947265625,19.152830123901367,754235.0
+2010-08-02,19.152830123901367,19.283565521240234,18.95672607421875,19.087461471557617,1222438.0
+2010-08-03,19.087461471557617,19.152830123901367,18.95672607421875,19.152830123901367,409383.0
+2010-08-04,19.218198776245117,19.283565521240234,19.0220947265625,19.0220947265625,878897.0
+2010-08-05,19.0220947265625,19.087461471557617,18.95672607421875,19.0220947265625,229486.0
+2010-08-08,19.0220947265625,19.218198776245117,19.0220947265625,19.152830123901367,243441.0
+2010-08-09,19.152830123901367,19.218198776245117,19.0220947265625,19.152830123901367,933044.0
+2010-08-10,19.152830123901367,19.283565521240234,19.087461471557617,19.152830123901367,335702.0
+2010-08-11,19.218198776245117,19.283565521240234,19.087461471557617,19.152830123901367,323499.0
+2010-08-12,19.0220947265625,19.0220947265625,18.629886627197266,18.695253372192383,445428.0
+2010-08-15,18.695253372192383,18.825990676879883,18.3684139251709,18.564517974853516,377889.0
+2010-08-16,18.629886627197266,18.695253372192383,18.499149322509766,18.695253372192383,46111.0
+2010-08-17,18.695253372192383,18.760622024536133,18.629886627197266,18.629886627197266,50795.0
+2010-08-18,18.629886627197266,18.629886627197266,18.3684139251709,18.499149322509766,371984.0
+2010-08-19,18.499149322509766,18.499149322509766,18.30304527282715,18.30304527282715,166875.0
+2010-08-22,18.30304527282715,18.30304527282715,17.976205825805664,18.17230987548828,200896.0
+2010-08-23,18.23767852783203,18.3684139251709,18.17230987548828,18.3684139251709,124794.0
+2010-08-24,18.3684139251709,18.499149322509766,18.3684139251709,18.43378257751465,44052.0
+2010-08-25,18.30304527282715,18.30304527282715,18.23767852783203,18.23767852783203,90353.0
+2010-08-26,18.17230987548828,18.30304527282715,18.17230987548828,18.30304527282715,97685.0
+2010-08-29,18.3684139251709,18.499149322509766,18.3684139251709,18.43378257751465,51580.0
+2010-08-30,18.43378257751465,18.564517974853516,18.43378257751465,18.43378257751465,111534.0
+2010-08-31,18.43378257751465,18.499149322509766,18.43378257751465,18.43378257751465,37582.0
+2010-09-01,18.30304527282715,18.629886627197266,18.30304527282715,18.629886627197266,163621.0
+2010-09-02,18.629886627197266,19.152830123901367,18.629886627197266,19.152830123901367,550269.0
+2010-09-05,19.218198776245117,19.80651092529297,19.218198776245117,19.80651092529297,654954.0
+2010-09-06,19.80651092529297,20.19871711730957,19.5450382232666,20.067981719970703,576856.0
+2010-09-07,20.067981719970703,20.721662521362305,19.937246322631836,20.590925216674805,1022796.0
+2010-09-09,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
+2010-09-12,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
+2010-09-14,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
+2010-09-15,20.721662521362305,20.983135223388672,20.656293869018555,20.721662521362305,317265.0
+2010-09-16,20.721662521362305,20.721662521362305,20.19871711730957,20.656293869018555,329815.0
+2010-09-19,20.656293869018555,20.656293869018555,20.19871711730957,20.460189819335938,735662.0
+2010-09-20,20.32945442199707,20.394821166992188,20.26408576965332,20.394821166992188,225354.0
+2010-09-21,20.32945442199707,20.525558471679688,20.26408576965332,20.525558471679688,876765.0
+2010-09-22,20.590925216674805,20.721662521362305,20.394821166992188,20.394821166992188,785792.0
+2010-09-26,20.590925216674805,20.787029266357422,20.394821166992188,20.590925216674805,1008470.0
+2010-09-27,20.525558471679688,20.525558471679688,20.394821166992188,20.394821166992188,355678.0
+2010-09-28,20.460189819335938,20.525558471679688,20.394821166992188,20.460189819335938,319671.0
+2010-09-29,20.460189819335938,20.460189819335938,20.460189819335938,20.460189819335938,0.0
+2010-09-30,20.32945442199707,20.32945442199707,20.133350372314453,20.133350372314453,405080.0
+2010-10-03,20.19871711730957,20.19871711730957,19.871877670288086,19.937246322631836,317141.0
+2010-10-04,19.937246322631836,20.067981719970703,19.80651092529297,19.937246322631836,334152.0
+2010-10-05,19.937246322631836,20.002613067626953,19.937246322631836,19.937246322631836,152372.0
+2010-10-06,20.002613067626953,20.002613067626953,19.5450382232666,19.5450382232666,436702.0
+2010-10-07,19.67577362060547,20.133350372314453,19.67577362060547,19.67577362060547,787585.0
+2010-10-10,19.871877670288086,20.26408576965332,19.871877670288086,20.067981719970703,668476.0
+2010-10-11,20.133350372314453,20.32945442199707,20.067981719970703,20.26408576965332,523746.0
+2010-10-12,20.26408576965332,20.721662521362305,20.19871711730957,20.19871711730957,671016.0
+2010-10-13,20.19871711730957,20.19871711730957,19.80651092529297,20.19871711730957,645333.0
+2010-10-14,20.002613067626953,20.133350372314453,19.67577362060547,20.133350372314453,388261.0
+2010-10-17,19.871877670288086,19.871877670288086,19.5450382232666,19.67577362060547,275920.0
+2010-10-18,19.67577362060547,19.80651092529297,19.5450382232666,19.74114227294922,196406.0
+2010-10-19,19.871877670288086,19.937246322631836,19.67577362060547,19.80651092529297,436442.0
+2010-10-20,19.74114227294922,19.80651092529297,19.67577362060547,19.67577362060547,158742.0
+2010-10-21,19.61040687561035,19.67577362060547,19.5450382232666,19.67577362060547,129523.0
+2010-10-24,19.61040687561035,19.61040687561035,19.47966957092285,19.47966957092285,243253.0
+2010-10-25,19.61040687561035,19.61040687561035,19.218198776245117,19.414302825927734,289265.0
+2010-10-26,19.087461471557617,19.348934173583984,19.087461471557617,19.283565521240234,438950.0
+2010-10-27,19.47966957092285,20.656293869018555,19.47966957092285,20.460189819335938,1533200.0
+2010-10-28,20.525558471679688,20.590925216674805,20.32945442199707,20.394821166992188,446764.0
+2010-10-31,20.394821166992188,20.721662521362305,20.32945442199707,20.590925216674805,938171.0
+2010-11-01,20.590925216674805,20.656293869018555,20.26408576965332,20.26408576965332,827228.0
+2010-11-02,20.26408576965332,20.525558471679688,20.26408576965332,20.525558471679688,311887.0
+2010-11-03,20.590925216674805,22.094390869140625,20.525558471679688,21.63681411743164,3148014.0
+2010-11-04,21.63681411743164,21.63681411743164,21.63681411743164,21.63681411743164,0.0
+2010-11-07,21.63681411743164,21.63681411743164,21.309974670410156,21.375343322753906,403861.0
+2010-11-08,21.506078720092773,21.571447372436523,21.375343322753906,21.375343322753906,83086.0
+2010-11-09,21.309974670410156,21.440710067749023,21.24460792541504,21.440710067749023,98629.0
+2010-11-10,21.440710067749023,21.506078720092773,21.309974670410156,21.309974670410156,455927.0
+2010-11-11,,,,,
+2010-11-14,21.309974670410156,21.309974670410156,21.309974670410156,21.309974670410156,0.0
+2010-11-18,21.309974670410156,21.309974670410156,21.309974670410156,21.309974670410156,0.0
+2010-11-21,21.24460792541504,21.898286819458008,21.24460792541504,21.571447372436523,641647.0
+2010-11-22,21.571447372436523,21.898286819458008,21.506078720092773,21.898286819458008,346433.0
+2010-11-23,21.76755142211914,21.898286819458008,21.440710067749023,21.898286819458008,666520.0
+2010-11-24,21.76755142211914,22.159759521484375,21.70218276977539,22.159759521484375,111712.0
+2010-11-25,,,,,
+2010-11-28,22.159759521484375,22.225126266479492,21.898286819458008,21.963655471801758,154134.0
+2010-11-29,22.029022216796875,22.159759521484375,21.832918167114258,21.832918167114258,77384.0
+2010-11-30,21.76755142211914,22.094390869140625,21.70218276977539,21.963655471801758,67451.0
+2010-12-01,21.963655471801758,22.355863571166992,21.963655471801758,22.225126266479492,203458.0
+2010-12-02,,,,,
+2010-12-05,22.290494918823242,22.355863571166992,22.225126266479492,22.290494918823242,130263.0
+2010-12-06,22.290494918823242,22.682703018188477,22.225126266479492,22.42123031616211,322670.0
+2010-12-07,,,,,
+2010-12-08,22.682703018188477,23.00954246520996,22.617334365844727,22.617334365844727,386069.0
+2010-12-09,22.617334365844727,22.617334365844727,22.617334365844727,22.617334365844727,0.0
+2010-12-12,22.878807067871094,22.944175720214844,22.682703018188477,22.944175720214844,104927.0
+2010-12-13,22.944175720214844,22.944175720214844,22.682703018188477,22.944175720214844,130508.0
+2010-12-14,22.813438415527344,23.14027976989746,22.813438415527344,23.00954246520996,95650.0
+2010-12-15,22.944175720214844,23.07491111755371,22.944175720214844,23.00954246520996,91826.0
+2010-12-16,,,,,
+2010-12-19,23.00954246520996,23.00954246520996,22.813438415527344,22.878807067871094,263572.0
+2010-12-20,22.878807067871094,22.944175720214844,22.617334365844727,22.748071670532227,335630.0
+2010-12-21,22.748071670532227,23.79395866394043,22.748071670532227,23.14027976989746,830130.0
+2010-12-22,23.205646514892578,23.597854614257812,23.205646514892578,23.336383819580078,206717.0
+2010-12-23,23.336383819580078,23.336383819580078,23.336383819580078,23.336383819580078,0.0
+2010-12-26,24.055431365966797,24.186168670654297,24.055431365966797,24.186168670654297,244269.0
+2010-12-27,24.316904067993164,24.51300811767578,23.99006462097168,24.055431365966797,460428.0
+2010-12-28,24.186168670654297,24.186168670654297,23.336383819580078,23.336383819580078,655014.0
+2010-12-29,23.401750564575195,23.532487869262695,23.205646514892578,23.271015167236328,508514.0
+2010-12-30,,,,,
+2011-01-02,23.532487869262695,23.728591918945312,23.532487869262695,23.597854614257812,67794.0
+2011-01-03,23.728591918945312,24.51300811767578,23.728591918945312,24.251535415649414,1221104.0
+2011-01-04,24.44763946533203,24.44763946533203,23.99006462097168,24.055431365966797,799283.0
+2011-01-05,24.055431365966797,24.186168670654297,23.79395866394043,23.92469596862793,1053571.0
+2011-01-06,23.92469596862793,23.92469596862793,23.92469596862793,23.92469596862793,0.0
+2011-01-09,24.186168670654297,24.905216217041016,24.186168670654297,24.77448081970215,1103265.0
+2011-01-10,24.7091121673584,24.77448081970215,24.44763946533203,24.44763946533203,260419.0
+2011-01-11,24.57837677001953,25.166688919067383,24.44763946533203,24.839847564697266,599129.0
+2011-01-12,25.035951614379883,25.29742431640625,24.839847564697266,25.166688919067383,206769.0
+2011-01-13,,,,,
+2011-01-16,24.7091121673584,25.689632415771484,24.44763946533203,25.493528366088867,726373.0
+2011-01-17,25.428159713745117,25.8857364654541,25.362791061401367,25.362791061401367,1102990.0
+2011-01-18,25.493528366088867,25.82036781311035,25.2320556640625,25.493528366088867,1397582.0
+2011-01-19,25.428159713745117,25.558895111083984,25.166688919067383,25.493528366088867,723506.0
+2011-01-20,,,,,
+2011-01-23,25.2320556640625,25.493528366088867,25.2320556640625,25.2320556640625,112449.0
+2011-01-24,25.428159713745117,26.147207260131836,25.428159713745117,26.147207260131836,654023.0
+2011-01-25,26.08184051513672,26.08184051513672,25.7549991607666,26.08184051513672,113596.0
+2011-01-26,26.01647186279297,26.147207260131836,25.95110321044922,26.08184051513672,130640.0
+2011-01-27,,,,,
+2011-01-30,23.728591918945312,25.29742431640625,23.728591918945312,24.905216217041016,194708.0
+2011-01-31,24.905216217041016,24.905216217041016,24.64374351501465,24.7091121673584,224681.0
+2011-02-01,24.57837677001953,25.29742431640625,24.57837677001953,25.035951614379883,145032.0
+2011-02-02,25.166688919067383,25.558895111083984,25.166688919067383,25.362791061401367,442318.0
+2011-02-03,,,,,
+2011-02-06,25.29742431640625,25.558895111083984,25.101320266723633,25.362791061401367,168307.0
+2011-02-07,25.493528366088867,25.8857364654541,25.29742431640625,25.689632415771484,135093.0
+2011-02-08,25.624263763427734,26.277944564819336,25.624263763427734,26.01647186279297,377241.0
+2011-02-09,25.95110321044922,26.408679962158203,25.95110321044922,26.408679962158203,1294949.0
+2011-02-10,,,,,
+2011-02-13,26.735519409179688,26.800888061523438,26.53941535949707,26.53941535949707,120554.0
+2011-02-14,26.474048614501953,26.67015266418457,26.474048614501953,26.67015266418457,39427.0
+2011-02-15,26.800888061523438,26.996992111206055,26.53941535949707,26.866256713867188,72809.0
+2011-02-16,26.866256713867188,26.866256713867188,25.82036781311035,26.147207260131836,258933.0
+2011-02-17,26.147207260131836,26.147207260131836,26.147207260131836,26.147207260131836,0.0
+2011-02-20,25.624263763427734,26.147207260131836,25.362791061401367,25.624263763427734,263564.0
+2011-02-21,25.493528366088867,25.624263763427734,24.905216217041016,25.428159713745117,71680.0
+2011-02-22,25.166688919067383,25.362791061401367,24.839847564697266,25.2320556640625,117724.0
+2011-02-23,25.166688919067383,25.493528366088867,25.035951614379883,25.101320266723633,104733.0
+2011-02-24,25.101320266723633,25.101320266723633,25.101320266723633,25.101320266723633,0.0
+2011-02-27,25.035951614379883,25.101320266723633,23.14027976989746,23.467119216918945,476511.0
+2011-02-28,22.617334365844727,23.467119216918945,22.55196762084961,23.14027976989746,551961.0
+2011-03-01,23.467119216918945,23.467119216918945,20.917766571044922,20.983135223388672,507884.0
+2011-03-02,20.852399826049805,22.42123031616211,20.852399826049805,21.898286819458008,687755.0
+2011-03-03,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
+2011-03-06,23.07491111755371,23.07491111755371,21.898286819458008,22.42123031616211,188549.0
+2011-03-07,22.225126266479492,22.813438415527344,22.029022216796875,22.682703018188477,309868.0
+2011-03-08,22.617334365844727,24.251535415649414,22.617334365844727,24.120800018310547,392604.0
+2011-03-09,24.186168670654297,24.51300811767578,23.92469596862793,24.186168670654297,183181.0
+2011-03-10,,,,,
+2011-03-13,26.01647186279297,26.01647186279297,25.362791061401367,25.493528366088867,332150.0
+2011-03-14,25.166688919067383,25.493528366088867,24.970584869384766,25.362791061401367,149765.0
+2011-03-15,24.44763946533203,24.57837677001953,23.728591918945312,23.728591918945312,161444.0
+2011-03-16,23.728591918945312,24.382272720336914,23.663223266601562,24.120800018310547,278269.0
+2011-03-17,,,,,
+2011-03-20,25.2320556640625,26.147207260131836,25.166688919067383,25.95110321044922,342574.0
+2011-03-21,,,,,
+2011-03-22,25.95110321044922,26.474048614501953,25.95110321044922,26.08184051513672,213300.0
+2011-03-23,25.7549991607666,26.01647186279297,25.493528366088867,25.95110321044922,66191.0
+2011-03-24,25.95110321044922,25.95110321044922,25.95110321044922,25.95110321044922,0.0
+2011-03-27,25.8857364654541,26.01647186279297,25.82036781311035,25.8857364654541,179099.0
+2011-03-28,25.82036781311035,26.147207260131836,25.7549991607666,25.82036781311035,183777.0
+2011-03-29,25.8857364654541,25.95110321044922,25.7549991607666,25.7549991607666,93077.0
+2011-03-30,25.8857364654541,26.147207260131836,25.82036781311035,26.01647186279297,401979.0
+2011-03-31,,,,,
+2011-04-03,26.147207260131836,26.147207260131836,25.689632415771484,25.8857364654541,301269.0
+2011-04-04,25.7549991607666,25.7549991607666,25.493528366088867,25.7549991607666,165983.0
+2011-04-05,25.689632415771484,25.82036781311035,25.493528366088867,25.493528366088867,1023778.0
+2011-04-06,25.624263763427734,25.82036781311035,25.624263763427734,25.82036781311035,84936.0
+2011-04-07,,,,,
+2011-04-10,25.82036781311035,25.82036781311035,25.82036781311035,25.82036781311035,0.0
+2011-04-11,26.67015266418457,26.866256713867188,26.474048614501953,26.866256713867188,236268.0
+2011-04-12,26.800888061523438,26.931625366210938,26.67015266418457,26.67015266418457,108580.0
+2011-04-13,26.735519409179688,26.800888061523438,26.53941535949707,26.67015266418457,106031.0
+2011-04-14,26.67015266418457,26.67015266418457,26.67015266418457,26.67015266418457,0.0
+2011-04-17,25.689632415771484,25.689632415771484,24.839847564697266,24.839847564697266,368637.0
+2011-04-18,24.839847564697266,25.166688919067383,24.7091121673584,24.905216217041016,185668.0
+2011-04-19,24.905216217041016,25.035951614379883,24.839847564697266,25.035951614379883,150103.0
+2011-04-20,25.035951614379883,25.29742431640625,24.970584869384766,25.166688919067383,151121.0
+2011-04-21,,,,,
+2011-04-24,25.2320556640625,25.428159713745117,25.2320556640625,25.362791061401367,65282.0
+2011-04-25,25.2320556640625,25.493528366088867,25.166688919067383,25.362791061401367,158520.0
+2011-04-26,25.362791061401367,25.7549991607666,25.166688919067383,25.29742431640625,119589.0
+2011-04-27,25.362791061401367,25.624263763427734,25.362791061401367,25.428159713745117,120655.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,25.428159713745117,25.428159713745117,25.166688919067383,25.2320556640625,107414.0
+2011-05-03,25.29742431640625,25.428159713745117,25.166688919067383,25.2320556640625,1160232.0
+2011-05-04,25.166688919067383,25.362791061401367,25.166688919067383,25.362791061401367,40437.0
+2011-05-05,25.362791061401367,25.362791061401367,25.362791061401367,25.362791061401367,0.0
+2011-05-08,25.101320266723633,25.101320266723633,24.839847564697266,24.905216217041016,156207.0
+2011-05-09,25.035951614379883,25.29742431640625,24.905216217041016,25.101320266723633,203599.0
+2011-05-10,25.101320266723633,25.362791061401367,25.101320266723633,25.2320556640625,73499.0
+2011-05-11,25.362791061401367,25.362791061401367,25.166688919067383,25.362791061401367,132759.0
+2011-05-12,,,,,
+2011-05-15,25.166688919067383,25.362791061401367,25.166688919067383,25.166688919067383,202785.0
+2011-05-16,25.166688919067383,25.29742431640625,24.970584869384766,24.970584869384766,77605.0
+2011-05-17,24.970584869384766,25.166688919067383,24.970584869384766,25.166688919067383,64372.0
+2011-05-18,25.2320556640625,25.2320556640625,24.905216217041016,25.166688919067383,61068.0
+2011-05-19,,,,,
+2011-05-22,25.428159713745117,25.7549991607666,25.362791061401367,25.428159713745117,257791.0
+2011-05-23,25.29742431640625,25.362791061401367,25.166688919067383,25.2320556640625,142476.0
+2011-05-24,25.29742431640625,25.29742431640625,25.101320266723633,25.101320266723633,124730.0
+2011-05-25,25.035951614379883,25.166688919067383,24.970584869384766,24.970584869384766,103902.0
+2011-05-26,,,,,
+2011-05-29,25.624263763427734,25.624263763427734,25.101320266723633,25.2320556640625,227837.0
+2011-05-30,25.2320556640625,25.2320556640625,25.101320266723633,25.2320556640625,243866.0
+2011-05-31,25.29742431640625,25.29742431640625,25.166688919067383,25.2320556640625,128278.0
+2011-06-01,25.362791061401367,26.147207260131836,25.362791061401367,25.689632415771484,1519115.0
+2011-06-02,,,,,
+2011-06-05,25.29742431640625,25.428159713745117,25.2320556640625,25.29742431640625,147651.0
+2011-06-06,25.362791061401367,26.08184051513672,25.362791061401367,25.8857364654541,330658.0
+2011-06-07,25.689632415771484,25.95110321044922,25.493528366088867,25.493528366088867,199127.0
+2011-06-08,25.362791061401367,25.362791061401367,25.101320266723633,25.101320266723633,171700.0
+2011-06-09,,,,,
+2011-06-12,25.166688919067383,25.166688919067383,24.970584869384766,25.101320266723633,63970.0
+2011-06-13,25.101320266723633,25.166688919067383,24.970584869384766,24.970584869384766,154613.0
+2011-06-14,25.101320266723633,25.166688919067383,24.970584869384766,25.035951614379883,151092.0
+2011-06-15,25.035951614379883,25.101320266723633,24.970584869384766,24.970584869384766,65813.0
+2011-06-16,,,,,
+2011-06-19,25.035951614379883,25.101320266723633,24.905216217041016,24.905216217041016,68816.0
+2011-06-20,24.905216217041016,24.905216217041016,24.51300811767578,24.51300811767578,179736.0
+2011-06-21,24.839847564697266,24.970584869384766,24.57837677001953,24.839847564697266,54725.0
+2011-06-22,24.77448081970215,24.839847564697266,24.51300811767578,24.64374351501465,109279.0
+2011-06-23,,,,,
+2011-06-26,24.839847564697266,24.970584869384766,24.57837677001953,24.970584869384766,53090.0
+2011-06-27,24.77448081970215,24.970584869384766,24.7091121673584,24.77448081970215,80911.0
+2011-06-28,24.7091121673584,25.624263763427734,24.7091121673584,25.2320556640625,245702.0
+2011-06-29,25.29742431640625,25.493528366088867,25.166688919067383,25.428159713745117,107655.0
+2011-06-30,,,,,
+2011-07-03,25.624263763427734,25.624263763427734,25.428159713745117,25.493528366088867,61317.0
+2011-07-04,25.558895111083984,25.624263763427734,25.428159713745117,25.558895111083984,92395.0
+2011-07-05,25.558895111083984,25.558895111083984,25.428159713745117,25.493528366088867,39045.0
+2011-07-06,25.493528366088867,25.95110321044922,25.428159713745117,25.689632415771484,311946.0
+2011-07-07,,,,,
+2011-07-10,25.624263763427734,25.624263763427734,25.29742431640625,25.428159713745117,169512.0
+2011-07-11,25.493528366088867,25.624263763427734,25.493528366088867,25.558895111083984,91013.0
+2011-07-12,25.558895111083984,25.82036781311035,25.362791061401367,25.493528366088867,217812.0
+2011-07-13,25.29742431640625,25.558895111083984,25.29742431640625,25.493528366088867,39969.0
+2011-07-14,,,,,
+2011-07-17,25.8857364654541,26.212575912475586,25.7549991607666,26.01647186279297,349280.0
+2011-07-18,26.01647186279297,26.01647186279297,25.8857364654541,25.95110321044922,108400.0
+2011-07-19,25.8857364654541,25.95110321044922,25.8857364654541,25.8857364654541,26497.0
+2011-07-20,26.01647186279297,26.212575912475586,25.8857364654541,26.147207260131836,289363.0
+2011-07-21,26.147207260131836,26.147207260131836,26.147207260131836,26.147207260131836,0.0
+2011-07-24,26.343311309814453,26.343311309814453,26.147207260131836,26.277944564819336,31547.0
+2011-07-25,26.147207260131836,26.147207260131836,26.08184051513672,26.147207260131836,168265.0
+2011-07-26,26.08184051513672,26.212575912475586,26.08184051513672,26.08184051513672,28544.0
+2011-07-27,26.147207260131836,26.212575912475586,26.08184051513672,26.212575912475586,35713.0
+2011-07-28,,,,,
+2011-07-31,25.95110321044922,26.147207260131836,25.95110321044922,25.95110321044922,39998.0
+2011-08-01,26.147207260131836,26.408679962158203,26.147207260131836,26.408679962158203,63053.0
+2011-08-02,26.212575912475586,26.343311309814453,26.147207260131836,26.212575912475586,63560.0
+2011-08-03,26.147207260131836,26.147207260131836,26.08184051513672,26.08184051513672,120297.0
+2011-08-04,,,,,
+2011-08-07,25.493528366088867,25.493528366088867,25.2320556640625,25.2320556640625,28897.0
+2011-08-08,25.2320556640625,25.8857364654541,25.101320266723633,25.428159713745117,153232.0
+2011-08-09,25.166688919067383,25.166688919067383,24.64374351501465,25.166688919067383,129012.0
+2011-08-10,25.29742431640625,25.493528366088867,25.29742431640625,25.362791061401367,212848.0
+2011-08-11,,,,,
+2011-08-14,25.689632415771484,25.689632415771484,25.428159713745117,25.493528366088867,50197.0
+2011-08-15,25.428159713745117,25.558895111083984,25.29742431640625,25.362791061401367,41671.0
+2011-08-16,25.362791061401367,25.493528366088867,25.29742431640625,25.29742431640625,76529.0
+2011-08-17,25.29742431640625,25.362791061401367,25.166688919067383,25.29742431640625,56498.0
+2011-08-18,,,,,
+2011-08-21,24.839847564697266,25.624263763427734,24.77448081970215,24.905216217041016,414869.0
+2011-08-22,24.905216217041016,24.905216217041016,24.51300811767578,24.77448081970215,143037.0
+2011-08-23,24.77448081970215,24.839847564697266,24.44763946533203,24.51300811767578,129515.0
+2011-08-24,24.51300811767578,24.57837677001953,24.382272720336914,24.44763946533203,138739.0
+2011-08-25,,,,,
+2011-08-28,24.44763946533203,24.44763946533203,24.44763946533203,24.44763946533203,0.0
+2011-09-01,24.44763946533203,24.44763946533203,24.44763946533203,24.44763946533203,0.0
+2011-09-04,24.839847564697266,25.035951614379883,24.839847564697266,24.970584869384766,44584.0
+2011-09-05,24.839847564697266,24.839847564697266,24.839847564697266,24.839847564697266,13219.0
+2011-09-06,24.77448081970215,24.970584869384766,24.7091121673584,24.839847564697266,21833.0
+2011-09-07,24.970584869384766,25.101320266723633,24.839847564697266,24.839847564697266,27917.0
+2011-09-08,,,,,
+2011-09-11,24.839847564697266,24.839847564697266,24.64374351501465,24.7091121673584,13428.0
+2011-09-12,24.7091121673584,24.839847564697266,24.382272720336914,24.7091121673584,61196.0
+2011-09-13,24.77448081970215,24.839847564697266,24.64374351501465,24.77448081970215,49036.0
+2011-09-14,24.57837677001953,24.7091121673584,24.57837677001953,24.57837677001953,429303.0
+2011-09-15,,,,,
+2011-09-18,24.839847564697266,24.905216217041016,24.7091121673584,24.7091121673584,30531.0
+2011-09-19,24.64374351501465,24.7091121673584,24.57837677001953,24.57837677001953,28500.0
+2011-09-20,24.64374351501465,24.839847564697266,24.64374351501465,24.839847564697266,36487.0
+2011-09-21,24.64374351501465,24.7091121673584,24.57837677001953,24.57837677001953,37290.0
+2011-09-22,24.57837677001953,24.57837677001953,24.57837677001953,24.57837677001953,0.0
+2011-09-25,24.51300811767578,24.7091121673584,24.44763946533203,24.57837677001953,48248.0
+2011-09-26,24.64374351501465,24.64374351501465,24.44763946533203,24.57837677001953,30799.0
+2011-09-27,24.7091121673584,24.77448081970215,24.64374351501465,24.64374351501465,20704.0
+2011-09-28,24.64374351501465,24.839847564697266,24.64374351501465,24.77448081970215,101372.0
+2011-09-29,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
+2011-10-02,24.905216217041016,25.035951614379883,24.77448081970215,25.035951614379883,141004.0
+2011-10-03,24.839847564697266,24.839847564697266,24.64374351501465,24.64374351501465,100356.0
+2011-10-04,24.64374351501465,24.839847564697266,24.57837677001953,24.57837677001953,35800.0
+2011-10-05,24.7091121673584,24.7091121673584,24.51300811767578,24.51300811767578,12835.0
+2011-10-06,,,,,
+2011-10-09,24.64374351501465,24.970584869384766,24.57837677001953,24.839847564697266,75974.0
+2011-10-10,24.7091121673584,24.839847564697266,24.7091121673584,24.7091121673584,38728.0
+2011-10-11,24.905216217041016,24.905216217041016,24.44763946533203,24.839847564697266,342309.0
+2011-10-12,24.64374351501465,24.839847564697266,24.51300811767578,24.51300811767578,265798.0
+2011-10-13,,,,,
+2011-10-16,24.64374351501465,24.77448081970215,24.57837677001953,24.77448081970215,47336.0
+2011-10-17,24.7091121673584,24.7091121673584,24.51300811767578,24.57837677001953,40253.0
+2011-10-18,24.57837677001953,24.57837677001953,24.44763946533203,24.51300811767578,33380.0
+2011-10-19,24.51300811767578,24.57837677001953,24.44763946533203,24.44763946533203,34213.0
+2011-10-20,,,,,
+2011-10-23,24.51300811767578,24.51300811767578,24.382272720336914,24.44763946533203,52095.0
+2011-10-24,24.51300811767578,24.57837677001953,24.316904067993164,24.382272720336914,40535.0
+2011-10-25,24.382272720336914,24.51300811767578,24.316904067993164,24.44763946533203,70438.0
+2011-10-26,24.316904067993164,24.51300811767578,24.186168670654297,24.382272720336914,83909.0
+2011-10-27,,,,,
+2011-10-30,24.51300811767578,24.51300811767578,24.382272720336914,24.44763946533203,27580.0
+2011-10-31,24.51300811767578,24.57837677001953,24.382272720336914,24.382272720336914,22483.0
+2011-11-01,24.316904067993164,24.316904067993164,24.251535415649414,24.251535415649414,11537.0
+2011-11-02,24.251535415649414,24.77448081970215,24.186168670654297,24.77448081970215,71408.0
+2011-11-03,,,,,
+2011-11-06,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
+2011-11-10,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
+2011-11-13,24.57837677001953,24.64374351501465,24.382272720336914,24.64374351501465,33753.0
+2011-11-14,24.57837677001953,24.64374351501465,24.51300811767578,24.57837677001953,33326.0
+2011-11-15,24.51300811767578,24.51300811767578,24.316904067993164,24.51300811767578,41076.0
+2011-11-16,24.316904067993164,24.77448081970215,24.316904067993164,24.51300811767578,130747.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
+2011-11-22,24.44763946533203,24.51300811767578,24.382272720336914,24.382272720336914,177770.0
+2011-11-23,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
+2011-11-24,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
+2011-11-27,24.251535415649414,24.316904067993164,24.186168670654297,24.186168670654297,160007.0
+2011-11-28,24.251535415649414,24.316904067993164,24.120800018310547,24.251535415649414,114809.0
+2011-11-29,24.251535415649414,24.316904067993164,24.186168670654297,24.316904067993164,77377.0
+2011-11-30,24.316904067993164,24.905216217041016,24.316904067993164,24.77448081970215,583167.0
+2011-12-01,,,,,
+2011-12-04,25.166688919067383,25.493528366088867,25.166688919067383,25.362791061401367,140770.0
+2011-12-05,25.166688919067383,25.689632415771484,25.166688919067383,25.493528366088867,104899.0
+2011-12-06,25.428159713745117,25.428159713745117,25.101320266723633,25.101320266723633,11959.0
+2011-12-07,25.035951614379883,25.428159713745117,25.035951614379883,25.101320266723633,54393.0
+2011-12-08,,,,,
+2011-12-11,25.493528366088867,26.147207260131836,25.29742431640625,26.147207260131836,240144.0
+2011-12-12,26.147207260131836,26.474048614501953,25.95110321044922,26.08184051513672,80444.0
+2011-12-13,25.82036781311035,26.01647186279297,24.970584869384766,24.970584869384766,71868.0
+2011-12-14,25.493528366088867,25.493528366088867,24.905216217041016,24.970584869384766,239823.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,25.2320556640625,25.2320556640625,24.905216217041016,25.035951614379883,61609.0
+2011-12-20,25.101320266723633,25.2320556640625,25.035951614379883,25.2320556640625,80455.0
+2011-12-21,25.2320556640625,25.428159713745117,25.101320266723633,25.166688919067383,104548.0
+2011-12-22,25.166688919067383,25.166688919067383,25.166688919067383,25.166688919067383,0.0
+2011-12-25,25.624263763427734,26.212575912475586,25.558895111083984,26.01647186279297,170262.0
+2011-12-26,26.01647186279297,26.408679962158203,25.8857364654541,26.408679962158203,247764.0
+2011-12-27,26.408679962158203,26.800888061523438,26.147207260131836,26.735519409179688,409031.0
+2011-12-28,26.866256713867188,26.866256713867188,26.277944564819336,26.67015266418457,135688.0
+2011-12-29,,,,,
+2012-01-01,26.212575912475586,26.343311309814453,26.08184051513672,26.277944564819336,72523.0
+2012-01-02,26.277944564819336,26.343311309814453,26.147207260131836,26.147207260131836,65339.0
+2012-01-03,26.277944564819336,26.343311309814453,26.147207260131836,26.147207260131836,193684.0
+2012-01-04,26.147207260131836,26.343311309814453,26.01647186279297,26.147207260131836,86045.0
+2012-01-05,,,,,
+2012-01-08,25.82036781311035,26.343311309814453,25.689632415771484,26.277944564819336,187054.0
+2012-01-09,26.147207260131836,26.343311309814453,25.8857364654541,26.212575912475586,171631.0
+2012-01-10,26.343311309814453,26.343311309814453,26.08184051513672,26.212575912475586,127710.0
+2012-01-11,26.01647186279297,26.212575912475586,26.01647186279297,26.147207260131836,24334.0
+2012-01-12,,,,,
+2012-01-15,26.343311309814453,26.343311309814453,25.82036781311035,26.147207260131836,67123.0
+2012-01-16,26.01647186279297,26.147207260131836,25.82036781311035,25.82036781311035,95716.0
+2012-01-17,26.08184051513672,26.08184051513672,25.8857364654541,25.8857364654541,29136.0
+2012-01-18,25.95110321044922,26.212575912475586,25.82036781311035,26.01647186279297,348977.0
+2012-01-19,,,,,
+2012-01-22,26.08184051513672,26.212575912475586,26.01647186279297,26.01647186279297,33019.0
+2012-01-23,26.212575912475586,26.474048614501953,26.08184051513672,26.277944564819336,371981.0
+2012-01-24,26.212575912475586,26.408679962158203,26.08184051513672,26.08184051513672,182145.0
+2012-01-25,26.01647186279297,26.08184051513672,25.7549991607666,25.95110321044922,286328.0
+2012-01-26,,,,,
+2012-01-29,25.95110321044922,25.95110321044922,25.95110321044922,25.95110321044922,0.0
+2012-01-30,26.212575912475586,26.212575912475586,25.95110321044922,26.147207260131836,167324.0
+2012-01-31,26.277944564819336,26.277944564819336,26.08184051513672,26.147207260131836,231529.0
+2012-02-01,26.147207260131836,26.343311309814453,26.08184051513672,26.212575912475586,139450.0
+2012-02-02,26.212575912475586,26.212575912475586,26.212575912475586,26.212575912475586,0.0
+2012-02-05,26.866256713867188,27.193096160888672,26.735519409179688,27.127729415893555,268486.0
+2012-02-06,26.996992111206055,27.127729415893555,26.800888061523438,26.866256713867188,168178.0
+2012-02-07,26.996992111206055,27.585304260253906,26.996992111206055,27.585304260253906,658864.0
+2012-02-08,27.38920021057129,27.97751235961914,27.38920021057129,27.585304260253906,1973175.0
+2012-02-09,,,,,
+2012-02-12,27.585304260253906,27.912145614624023,27.323833465576172,27.781408309936523,338650.0
+2012-02-13,27.650672912597656,28.173616409301758,27.650672912597656,27.97751235961914,244907.0
+2012-02-14,27.912145614624023,28.435089111328125,27.781408309936523,28.10824966430664,283875.0
+2012-02-15,28.304353713989258,28.304353713989258,27.912145614624023,28.173616409301758,97027.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,27.97751235961914,28.173616409301758,27.912145614624023,28.173616409301758,157485.0
+2012-02-21,27.97751235961914,28.173616409301758,27.846776962280273,27.912145614624023,284998.0
+2012-02-22,27.912145614624023,27.912145614624023,27.912145614624023,27.912145614624023,0.0
+2012-02-23,27.912145614624023,27.912145614624023,27.912145614624023,27.912145614624023,0.0
+2012-02-26,28.238985061645508,28.369720458984375,28.04288101196289,28.173616409301758,355820.0
+2012-02-27,28.238985061645508,28.238985061645508,28.10824966430664,28.238985061645508,275544.0
+2012-02-28,28.238985061645508,28.238985061645508,27.912145614624023,27.912145614624023,685021.0
+2012-02-29,27.97751235961914,28.173616409301758,27.912145614624023,28.173616409301758,197628.0
+2012-03-01,,,,,
+2012-03-04,29.023401260375977,29.807817459106445,28.958032608032227,29.611713409423828,1052733.0
+2012-03-05,29.546344757080078,30.33076286315918,29.41560935974121,29.677080154418945,847544.0
+2012-03-06,29.742448806762695,30.461498260498047,29.742448806762695,30.396129608154297,608149.0
+2012-03-07,30.33076286315918,30.33076286315918,29.873186111450195,30.069290161132812,337857.0
+2012-03-08,,,,,
+2012-03-11,30.396129608154297,30.461498260498047,30.20002555847168,30.461498260498047,364000.0
+2012-03-12,30.461498260498047,30.78833770751953,30.461498260498047,30.526866912841797,298454.0
+2012-03-13,30.592233657836914,30.657602310180664,30.33076286315918,30.592233657836914,369368.0
+2012-03-14,30.657602310180664,30.72296905517578,30.33076286315918,30.461498260498047,317364.0
+2012-03-15,,,,,
+2012-03-18,30.78833770751953,31.0498104095459,30.72296905517578,30.85370635986328,271100.0
+2012-03-19,31.0498104095459,31.0498104095459,30.592233657836914,30.72296905517578,490352.0
+2012-03-20,30.592233657836914,30.78833770751953,30.396129608154297,30.461498260498047,213240.0
+2012-03-21,30.20002555847168,30.72296905517578,30.20002555847168,30.657602310180664,699872.0
+2012-03-22,,,,,
+2012-03-25,31.63812255859375,31.899593353271484,31.50738525390625,31.703489303588867,194976.0
+2012-03-26,31.834226608276367,32.35717010498047,31.834226608276367,32.22643280029297,540970.0
+2012-03-27,32.35717010498047,32.42253875732422,32.29180145263672,32.35717010498047,434665.0
+2012-03-28,32.095699310302734,32.42253875732422,32.095699310302734,32.35717010498047,218665.0
+2012-03-29,,,,,
+2012-04-01,32.68400955200195,33.0108528137207,32.68400955200195,32.84743118286133,421276.0
+2012-04-02,32.84743118286133,33.17427062988281,32.55327224731445,32.68400955200195,469644.0
+2012-04-03,32.68400955200195,32.68400955200195,32.095699310302734,32.22643280029297,451417.0
+2012-04-04,32.29180145263672,32.48790740966797,32.16106414794922,32.35717010498047,439009.0
+2012-04-05,,,,,
+2012-04-08,31.376649856567383,31.57275390625,30.78833770751953,31.57275390625,308921.0
+2012-04-09,31.376649856567383,31.703489303588867,31.376649856567383,31.703489303588867,188453.0
+2012-04-10,31.703489303588867,32.16106414794922,31.703489303588867,32.030330657958984,201750.0
+2012-04-11,32.030330657958984,32.22643280029297,30.98444175720215,32.030330657958984,199212.0
+2012-04-12,,,,,
+2012-04-15,30.85370635986328,31.703489303588867,30.85370635986328,31.63812255859375,538894.0
+2012-04-16,31.311281204223633,31.703489303588867,31.180545806884766,31.245914459228516,153813.0
+2012-04-17,31.376649856567383,31.703489303588867,31.376649856567383,31.376649856567383,110355.0
+2012-04-18,31.63812255859375,32.42253875732422,31.63812255859375,32.35717010498047,238515.0
+2012-04-19,,,,,
+2012-04-22,32.68400955200195,32.68400955200195,31.703489303588867,31.768857955932617,433705.0
+2012-04-23,31.63812255859375,32.35717010498047,31.57275390625,32.35717010498047,139058.0
+2012-04-24,32.030330657958984,32.095699310302734,31.245914459228516,31.245914459228516,482082.0
+2012-04-25,31.311281204223633,31.703489303588867,30.78833770751953,31.703489303588867,239693.0
+2012-04-26,,,,,
+2012-04-29,30.592233657836914,30.72296905517578,30.069290161132812,30.069290161132812,76156.0
+2012-04-30,30.069290161132812,30.069290161132812,29.41560935974121,30.003921508789062,179688.0
+2012-05-01,29.873186111450195,30.33076286315918,29.873186111450195,30.20002555847168,213113.0
+2012-05-02,30.461498260498047,30.526866912841797,30.26539421081543,30.33076286315918,117672.0
+2012-05-03,,,,,
+2012-05-06,29.938554763793945,29.938554763793945,29.41560935974121,29.41560935974121,162541.0
+2012-05-07,29.28487205505371,29.35024070739746,29.088769912719727,29.35024070739746,959066.0
+2012-05-08,29.35024070739746,29.677080154418945,29.35024070739746,29.611713409423828,79792.0
+2012-05-09,29.611713409423828,29.611713409423828,29.088769912719727,29.088769912719727,80017.0
+2012-05-10,29.088769912719727,29.088769912719727,29.088769912719727,29.088769912719727,0.0
+2012-05-13,29.088769912719727,29.088769912719727,28.631193161010742,28.696561813354492,74244.0
+2012-05-14,28.369720458984375,28.696561813354492,28.10824966430664,28.173616409301758,82577.0
+2012-05-15,28.04288101196289,28.565824508666992,28.04288101196289,28.565824508666992,75968.0
+2012-05-16,28.173616409301758,28.76192855834961,28.10824966430664,28.76192855834961,95025.0
+2012-05-17,,,,,
+2012-05-20,28.238985061645508,28.565824508666992,27.97751235961914,27.97751235961914,310501.0
+2012-05-21,28.10824966430664,28.435089111328125,28.10824966430664,28.435089111328125,134042.0
+2012-05-22,28.565824508666992,29.35024070739746,28.304353713989258,29.28487205505371,206952.0
+2012-05-23,29.219505310058594,29.35024070739746,28.958032608032227,29.28487205505371,93807.0
+2012-05-24,,,,,
+2012-05-27,28.958032608032227,29.219505310058594,28.958032608032227,29.154136657714844,94951.0
+2012-05-28,29.088769912719727,29.41560935974121,29.023401260375977,29.154136657714844,177522.0
+2012-05-29,29.023401260375977,29.35024070739746,29.023401260375977,29.219505310058594,21530.0
+2012-05-30,28.958032608032227,29.28487205505371,28.76192855834961,29.154136657714844,224854.0
+2012-05-31,,,,,
+2012-06-03,28.10824966430664,28.369720458984375,27.912145614624023,28.369720458984375,54024.0
+2012-06-04,27.781408309936523,28.696561813354492,27.781408309936523,28.435089111328125,137004.0
+2012-06-05,28.500457763671875,28.631193161010742,28.304353713989258,28.631193161010742,40643.0
+2012-06-06,28.76192855834961,29.088769912719727,27.323833465576172,28.238985061645508,138358.0
+2012-06-07,,,,,
+2012-06-10,27.585304260253906,28.10824966430664,27.51993751525879,28.10824966430664,25432.0
+2012-06-11,28.173616409301758,28.696561813354492,27.51993751525879,28.10824966430664,31172.0
+2012-06-12,28.10824966430664,28.10824966430664,27.846776962280273,27.912145614624023,11406.0
+2012-06-13,28.10824966430664,28.10824966430664,27.781408309936523,27.846776962280273,42228.0
+2012-06-14,,,,,
+2012-06-17,27.912145614624023,28.10824966430664,27.781408309936523,27.912145614624023,37374.0
+2012-06-18,27.97751235961914,28.696561813354492,27.97751235961914,27.97751235961914,31489.0
+2012-06-19,28.04288101196289,28.238985061645508,27.912145614624023,28.04288101196289,28117.0
+2012-06-20,28.04288101196289,28.76192855834961,27.912145614624023,28.565824508666992,66728.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
+2012-06-26,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
+2012-06-27,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
+2012-06-28,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
+2012-07-01,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
+2012-07-02,26.474048614501953,26.931625366210938,26.474048614501953,26.800888061523438,80817.0
+2012-07-03,26.800888061523438,27.38920021057129,26.800888061523438,27.127729415893555,76213.0
+2012-07-04,27.258464813232422,27.38920021057129,27.127729415893555,27.323833465576172,63916.0
+2012-07-05,,,,,
+2012-07-08,27.45456886291504,27.912145614624023,27.45456886291504,27.781408309936523,60982.0
+2012-07-09,27.585304260253906,27.650672912597656,26.147207260131836,26.53941535949707,660309.0
+2012-07-10,26.408679962158203,26.53941535949707,26.147207260131836,26.53941535949707,91575.0
+2012-07-11,26.408679962158203,26.53941535949707,26.212575912475586,26.408679962158203,114874.0
+2012-07-12,,,,,
+2012-07-15,27.585304260253906,27.846776962280273,27.38920021057129,27.51993751525879,237729.0
+2012-07-16,27.45456886291504,27.716041564941406,27.38920021057129,27.51993751525879,143949.0
+2012-07-17,27.45456886291504,27.45456886291504,26.800888061523438,27.062360763549805,92855.0
+2012-07-18,27.062360763549805,27.650672912597656,27.062360763549805,27.45456886291504,273898.0
+2012-07-19,,,,,
+2012-07-22,27.45456886291504,27.45456886291504,27.323833465576172,27.45456886291504,406343.0
+2012-07-23,27.45456886291504,27.585304260253906,27.323833465576172,27.585304260253906,22969.0
+2012-07-24,27.323833465576172,27.912145614624023,27.323833465576172,27.846776962280273,49593.0
+2012-07-25,27.585304260253906,28.10824966430664,27.45456886291504,27.846776962280273,81313.0
+2012-07-26,,,,,
+2012-07-29,27.585304260253906,28.89266586303711,27.585304260253906,28.435089111328125,154213.0
+2012-07-30,28.435089111328125,29.41560935974121,28.435089111328125,28.76192855834961,51011.0
+2012-07-31,28.89266586303711,29.611713409423828,28.89266586303711,29.41560935974121,131171.0
+2012-08-01,29.154136657714844,29.807817459106445,29.154136657714844,29.546344757080078,162876.0
+2012-08-02,,,,,
+2012-08-05,29.546344757080078,29.546344757080078,29.088769912719727,29.35024070739746,18177.0
+2012-08-06,29.28487205505371,29.41560935974121,29.28487205505371,29.41560935974121,262031.0
+2012-08-07,29.154136657714844,29.28487205505371,28.82729721069336,28.82729721069336,128833.0
+2012-08-08,29.154136657714844,29.154136657714844,28.369720458984375,28.369720458984375,61728.0
+2012-08-09,,,,,
+2012-08-12,28.76192855834961,28.82729721069336,28.631193161010742,28.696561813354492,167872.0
+2012-08-13,28.435089111328125,28.435089111328125,28.04288101196289,28.173616409301758,293949.0
+2012-08-14,28.10824966430664,28.10824966430664,27.97751235961914,28.04288101196289,48910.0
+2012-08-15,28.04288101196289,28.369720458984375,28.04288101196289,28.173616409301758,44423.0
+2012-08-16,,,,,
+2012-08-19,28.173616409301758,28.173616409301758,28.173616409301758,28.173616409301758,0.0
+2012-08-23,28.173616409301758,28.173616409301758,28.173616409301758,28.173616409301758,0.0
+2012-08-26,28.76192855834961,28.958032608032227,28.631193161010742,28.89266586303711,135150.0
+2012-08-27,28.89266586303711,28.958032608032227,28.696561813354492,28.76192855834961,24244.0
+2012-08-28,28.82729721069336,28.958032608032227,28.696561813354492,28.89266586303711,34538.0
+2012-08-29,28.89266586303711,28.958032608032227,28.76192855834961,28.76192855834961,50720.0
+2012-08-30,,,,,
+2012-09-02,28.82729721069336,28.958032608032227,28.76192855834961,28.82729721069336,25686.0
+2012-09-03,28.76192855834961,28.89266586303711,28.696561813354492,28.696561813354492,23936.0
+2012-09-04,28.631193161010742,28.76192855834961,28.631193161010742,28.696561813354492,47751.0
+2012-09-05,,,,,
+2012-09-06,28.696561813354492,28.696561813354492,28.696561813354492,28.696561813354492,0.0
+2012-09-09,29.677080154418945,29.677080154418945,29.088769912719727,29.480976104736328,45393.0
+2012-09-10,29.219505310058594,29.546344757080078,29.154136657714844,29.28487205505371,20309.0
+2012-09-11,28.89266586303711,29.41560935974121,28.89266586303711,29.219505310058594,62151.0
+2012-09-12,29.41560935974121,29.41560935974121,29.219505310058594,29.35024070739746,92367.0
+2012-09-13,,,,,
+2012-09-16,29.41560935974121,29.742448806762695,29.28487205505371,29.41560935974121,103464.0
+2012-09-17,29.41560935974121,29.611713409423828,29.28487205505371,29.35024070739746,91561.0
+2012-09-18,29.154136657714844,29.219505310058594,28.76192855834961,29.154136657714844,178253.0
+2012-09-19,29.154136657714844,29.41560935974121,29.088769912719727,29.41560935974121,60629.0
+2012-09-20,,,,,
+2012-09-24,29.088769912719727,29.088769912719727,28.82729721069336,28.89266586303711,61364.0
+2012-09-25,28.76192855834961,28.958032608032227,28.76192855834961,28.958032608032227,50130.0
+2012-09-26,28.76192855834961,28.82729721069336,28.304353713989258,28.304353713989258,36996.0
+2012-09-27,,,,,
+2012-09-30,28.76192855834961,28.89266586303711,28.304353713989258,28.89266586303711,64923.0
+2012-10-01,28.89266586303711,29.154136657714844,28.82729721069336,29.088769912719727,46329.0
+2012-10-02,28.958032608032227,29.023401260375977,28.89266586303711,28.89266586303711,75751.0
+2012-10-03,28.76192855834961,28.76192855834961,28.369720458984375,28.500457763671875,103937.0
+2012-10-04,,,,,
+2012-10-07,28.369720458984375,28.435089111328125,28.304353713989258,28.304353713989258,31466.0
+2012-10-08,28.173616409301758,28.304353713989258,28.173616409301758,28.238985061645508,36569.0
+2012-10-09,28.173616409301758,28.173616409301758,28.10824966430664,28.173616409301758,23655.0
+2012-10-10,27.323833465576172,28.435089111328125,27.323833465576172,27.846776962280273,53478.0
+2012-10-11,,,,,
+2012-10-14,27.258464813232422,27.45456886291504,26.67015266418457,26.996992111206055,78018.0
+2012-10-15,26.931625366210938,27.45456886291504,26.931625366210938,27.38920021057129,63365.0
+2012-10-16,27.45456886291504,27.45456886291504,26.931625366210938,27.323833465576172,65115.0
+2012-10-17,27.258464813232422,28.10824966430664,27.258464813232422,28.10824966430664,218516.0
+2012-10-18,,,,,
+2012-10-21,28.10824966430664,28.173616409301758,27.781408309936523,27.781408309936523,43437.0
+2012-10-22,27.716041564941406,27.781408309936523,27.585304260253906,27.585304260253906,11713.0
+2012-10-23,27.585304260253906,27.912145614624023,27.585304260253906,27.650672912597656,13762.0
+2012-10-24,27.585304260253906,27.781408309936523,27.45456886291504,27.781408309936523,45526.0
+2012-10-25,,,,,
+2012-10-28,27.781408309936523,27.781408309936523,27.781408309936523,27.781408309936523,0.0
+2012-11-01,27.781408309936523,27.781408309936523,27.781408309936523,27.781408309936523,0.0
+2012-11-04,28.10824966430664,28.10824966430664,27.716041564941406,28.04288101196289,119460.0
+2012-11-05,27.846776962280273,27.912145614624023,27.846776962280273,27.846776962280273,32977.0
+2012-11-06,27.846776962280273,28.173616409301758,27.846776962280273,27.97751235961914,64026.0
+2012-11-07,28.04288101196289,28.238985061645508,28.04288101196289,28.173616409301758,112911.0
+2012-11-08,,,,,
+2012-11-11,27.97751235961914,27.97751235961914,27.716041564941406,27.781408309936523,34622.0
+2012-11-12,27.650672912597656,27.846776962280273,27.45456886291504,27.846776962280273,73292.0
+2012-11-13,27.51993751525879,27.585304260253906,27.45456886291504,27.45456886291504,24853.0
+2012-11-14,27.716041564941406,27.716041564941406,27.45456886291504,27.51993751525879,27840.0
+2012-11-15,,,,,
+2012-11-18,27.45456886291504,27.45456886291504,27.323833465576172,27.323833465576172,11673.0
+2012-11-19,27.45456886291504,27.45456886291504,26.800888061523438,26.800888061523438,52791.0
+2012-11-20,27.323833465576172,27.323833465576172,25.7549991607666,26.147207260131836,527182.0
+2012-11-21,26.147207260131836,26.147207260131836,25.689632415771484,25.7549991607666,72790.0
+2012-11-22,,,,,
+2012-11-25,26.01647186279297,26.01647186279297,25.8857364654541,25.8857364654541,158008.0
+2012-11-26,25.8857364654541,26.08184051513672,25.689632415771484,25.8857364654541,118732.0
+2012-11-27,25.689632415771484,25.95110321044922,25.689632415771484,25.82036781311035,59723.0
+2012-11-28,25.8857364654541,26.212575912475586,25.82036781311035,25.82036781311035,143740.0
+2012-11-29,,,,,
+2012-12-02,25.82036781311035,25.82036781311035,25.82036781311035,25.82036781311035,0.0
+2012-12-03,26.800888061523438,27.127729415893555,26.60478401184082,27.127729415893555,85326.0
+2012-12-04,26.67015266418457,27.38920021057129,26.60478401184082,27.127729415893555,43538.0
+2012-12-05,27.38920021057129,27.51993751525879,27.258464813232422,27.51993751525879,83964.0
+2012-12-06,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
+2012-12-09,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
+2012-12-10,27.716041564941406,27.781408309936523,27.650672912597656,27.716041564941406,41997.0
+2012-12-11,27.585304260253906,27.716041564941406,27.585304260253906,27.716041564941406,28370.0
+2012-12-12,26.931625366210938,27.323833465576172,26.800888061523438,27.258464813232422,241859.0
+2012-12-13,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
+2012-12-16,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
+2012-12-17,27.51993751525879,27.51993751525879,27.323833465576172,27.38920021057129,171333.0
+2012-12-18,27.51993751525879,27.51993751525879,27.323833465576172,27.323833465576172,39996.0
+2012-12-19,27.45456886291504,27.45456886291504,27.323833465576172,27.45456886291504,109282.0
+2012-12-20,27.45456886291504,27.45456886291504,27.45456886291504,27.45456886291504,0.0
+2012-12-23,27.45456886291504,27.45456886291504,27.45456886291504,27.45456886291504,0.0
+2012-12-24,27.323833465576172,27.716041564941406,27.323833465576172,27.716041564941406,218329.0
+2012-12-25,27.781408309936523,28.10824966430664,27.716041564941406,27.716041564941406,243850.0
+2012-12-26,27.97751235961914,27.97751235961914,27.650672912597656,27.716041564941406,191426.0
+2012-12-27,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
+2012-12-30,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
+2012-12-31,28.565824508666992,29.088769912719727,28.304353713989258,28.565824508666992,344379.0
+2013-01-01,28.696561813354492,28.76192855834961,28.369720458984375,28.76192855834961,161525.0
+2013-01-02,28.82729721069336,29.546344757080078,28.76192855834961,29.41560935974121,330706.0
+2013-01-03,29.41560935974121,29.41560935974121,29.41560935974121,29.41560935974121,0.0
+2013-01-06,29.41560935974121,29.41560935974121,29.41560935974121,29.41560935974121,0.0
+2013-01-07,29.546344757080078,29.546344757080078,29.28487205505371,29.28487205505371,60237.0
+2013-01-08,29.219505310058594,29.28487205505371,29.154136657714844,29.28487205505371,81697.0
+2013-01-09,29.219505310058594,29.742448806762695,29.154136657714844,29.742448806762695,260977.0
+2013-01-10,29.742448806762695,29.742448806762695,29.742448806762695,29.742448806762695,0.0
+2013-01-13,29.742448806762695,29.742448806762695,29.742448806762695,29.742448806762695,0.0
+2013-01-14,28.89266586303711,28.89266586303711,28.304353713989258,28.304353713989258,390640.0
+2013-01-15,28.435089111328125,28.435089111328125,28.04288101196289,28.04288101196289,266208.0
+2013-01-16,28.173616409301758,28.304353713989258,27.846776962280273,28.304353713989258,163226.0
+2013-01-17,28.304353713989258,28.304353713989258,28.304353713989258,28.304353713989258,0.0
+2013-01-20,28.304353713989258,28.304353713989258,28.304353713989258,28.304353713989258,0.0
+2013-01-21,27.323833465576172,27.323833465576172,26.931625366210938,27.062360763549805,405156.0
+2013-01-22,27.062360763549805,27.062360763549805,26.800888061523438,26.996992111206055,84757.0
+2013-01-23,27.127729415893555,27.716041564941406,27.127729415893555,27.258464813232422,412230.0
+2013-01-24,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
+2013-01-27,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
+2013-01-28,26.343311309814453,26.67015266418457,26.277944564819336,26.53941535949707,423060.0
+2013-01-29,26.53941535949707,27.193096160888672,26.53941535949707,27.062360763549805,253235.0
+2013-01-30,27.127729415893555,27.912145614624023,27.062360763549805,27.51993751525879,473713.0
+2013-01-31,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
+2013-02-03,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
+2013-02-04,27.258464813232422,27.38920021057129,27.193096160888672,27.193096160888672,74937.0
+2013-02-05,27.127729415893555,27.193096160888672,26.800888061523438,27.062360763549805,130163.0
+2013-02-06,27.193096160888672,27.193096160888672,26.866256713867188,27.062360763549805,87972.0
+2013-02-07,27.062360763549805,27.062360763549805,27.062360763549805,27.062360763549805,0.0
+2013-02-10,27.062360763549805,27.062360763549805,27.062360763549805,27.062360763549805,0.0
+2013-02-11,27.45456886291504,27.585304260253906,27.258464813232422,27.258464813232422,364380.0
+2013-02-12,27.323833465576172,27.45456886291504,27.258464813232422,27.258464813232422,142965.0
+2013-02-13,27.38920021057129,27.650672912597656,27.323833465576172,27.650672912597656,104185.0
+2013-02-14,27.650672912597656,27.650672912597656,27.650672912597656,27.650672912597656,0.0
+2013-02-17,27.650672912597656,27.650672912597656,27.650672912597656,27.650672912597656,0.0
+2013-02-18,27.781408309936523,27.846776962280273,27.650672912597656,27.781408309936523,65697.0
+2013-02-19,27.650672912597656,27.716041564941406,27.127729415893555,27.585304260253906,194924.0
+2013-02-20,27.585304260253906,27.716041564941406,27.51993751525879,27.716041564941406,37744.0
+2013-02-21,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
+2013-02-24,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
+2013-02-25,27.258464813232422,27.38920021057129,27.193096160888672,27.38920021057129,64875.0
+2013-02-26,27.127729415893555,27.258464813232422,26.996992111206055,27.062360763549805,83669.0
+2013-02-27,27.193096160888672,27.258464813232422,27.127729415893555,27.127729415893555,38873.0
+2013-02-28,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
+2013-03-03,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
+2013-03-04,26.996992111206055,26.996992111206055,26.735519409179688,26.735519409179688,39523.0
+2013-03-05,26.800888061523438,26.931625366210938,26.60478401184082,26.735519409179688,379525.0
+2013-03-06,26.800888061523438,27.127729415893555,26.800888061523438,27.127729415893555,70835.0
+2013-03-07,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
+2013-03-10,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
+2013-03-11,26.800888061523438,27.062360763549805,26.735519409179688,26.866256713867188,214424.0
+2013-03-12,26.931625366210938,26.996992111206055,26.60478401184082,26.67015266418457,171934.0
+2013-03-13,26.60478401184082,26.866256713867188,26.60478401184082,26.800888061523438,67025.0
+2013-03-14,26.800888061523438,26.800888061523438,26.800888061523438,26.800888061523438,0.0
+2013-03-17,27.258464813232422,27.258464813232422,27.127729415893555,27.258464813232422,329769.0
+2013-03-18,27.193096160888672,27.258464813232422,26.800888061523438,27.127729415893555,293163.0
+2013-03-19,27.193096160888672,27.258464813232422,26.996992111206055,27.258464813232422,73145.0
+2013-03-20,27.193096160888672,27.323833465576172,27.127729415893555,27.193096160888672,224649.0
+2013-03-21,,,,,
+2013-03-24,26.800888061523438,26.800888061523438,26.147207260131836,26.343311309814453,704388.0
+2013-03-25,26.343311309814453,26.408679962158203,26.212575912475586,26.277944564819336,294327.0
+2013-03-26,26.277944564819336,26.866256713867188,26.277944564819336,26.60478401184082,472464.0
+2013-03-27,26.60478401184082,27.127729415893555,26.60478401184082,26.931625366210938,152129.0
+2013-03-28,,,,,
+2013-03-31,27.193096160888672,27.193096160888672,26.866256713867188,27.127729415893555,129030.0
+2013-04-01,26.996992111206055,27.38920021057129,26.996992111206055,27.258464813232422,39739.0
+2013-04-02,27.38920021057129,27.45456886291504,27.258464813232422,27.258464813232422,493570.0
+2013-04-03,27.323833465576172,27.38920021057129,27.127729415893555,27.323833465576172,263904.0
+2013-04-04,,,,,
+2013-04-07,27.127729415893555,27.45456886291504,27.127729415893555,27.45456886291504,109613.0
+2013-04-08,27.323833465576172,27.38920021057129,27.323833465576172,27.38920021057129,149336.0
+2013-04-09,27.323833465576172,27.45456886291504,27.323833465576172,27.38920021057129,179358.0
+2013-04-10,27.38920021057129,27.585304260253906,27.38920021057129,27.51993751525879,182973.0
+2013-04-11,,,,,
+2013-04-14,27.258464813232422,27.45456886291504,27.258464813232422,27.45456886291504,317323.0
+2013-04-15,27.38920021057129,27.51993751525879,27.38920021057129,27.45456886291504,133256.0
+2013-04-16,27.258464813232422,27.51993751525879,26.866256713867188,27.51993751525879,213452.0
+2013-04-17,27.45456886291504,27.912145614624023,27.193096160888672,27.585304260253906,662091.0
+2013-04-18,,,,,
+2013-04-21,28.435089111328125,28.696561813354492,28.304353713989258,28.565824508666992,306317.0
+2013-04-22,28.369720458984375,28.696561813354492,28.369720458984375,28.435089111328125,56220.0
+2013-04-23,28.304353713989258,28.435089111328125,28.10824966430664,28.173616409301758,79024.0
+2013-04-24,28.10824966430664,28.173616409301758,27.97751235961914,27.97751235961914,211436.0
+2013-04-25,,,,,
+2013-04-28,28.04288101196289,28.76192855834961,27.912145614624023,28.369720458984375,425047.0
+2013-04-29,28.82729721069336,28.82729721069336,28.238985061645508,28.565824508666992,123113.0
+2013-04-30,28.369720458984375,29.546344757080078,28.369720458984375,28.82729721069336,545413.0
+2013-05-01,29.023401260375977,29.873186111450195,28.958032608032227,29.28487205505371,921953.0
+2013-05-02,29.28487205505371,29.28487205505371,29.28487205505371,29.28487205505371,0.0
+2013-05-05,30.396129608154297,30.85370635986328,29.873186111450195,30.396129608154297,538356.0
+2013-05-06,30.396129608154297,30.72296905517578,29.873186111450195,30.396129608154297,171102.0
+2013-05-07,30.526866912841797,30.78833770751953,30.26539421081543,30.526866912841797,214097.0
+2013-05-08,30.657602310180664,31.180545806884766,30.657602310180664,30.9190731048584,333452.0
+2013-05-09,,,,,
+2013-05-12,30.78833770751953,30.9190731048584,30.069290161132812,30.26539421081543,149291.0
+2013-05-13,30.069290161132812,30.069290161132812,29.546344757080078,29.807817459106445,173601.0
+2013-05-14,29.807817459106445,29.807817459106445,29.480976104736328,29.611713409423828,75287.0
+2013-05-15,29.546344757080078,29.742448806762695,29.41560935974121,29.546344757080078,93723.0
+2013-05-16,,,,,
+2013-05-19,30.134658813476562,30.461498260498047,29.938554763793945,30.20002555847168,429804.0
+2013-05-20,30.20002555847168,30.526866912841797,29.938554763793945,30.33076286315918,412245.0
+2013-05-21,30.33076286315918,30.592233657836914,30.33076286315918,30.396129608154297,201251.0
+2013-05-22,30.396129608154297,31.0498104095459,30.396129608154297,31.0498104095459,554443.0
+2013-05-23,,,,,
+2013-05-26,30.396129608154297,30.461498260498047,30.20002555847168,30.20002555847168,150691.0
+2013-05-27,30.134658813476562,30.20002555847168,29.742448806762695,29.938554763793945,242982.0
+2013-05-28,30.003921508789062,30.26539421081543,29.938554763793945,30.26539421081543,161164.0
+2013-05-29,30.33076286315918,30.657602310180664,30.20002555847168,30.657602310180664,656695.0
+2013-05-30,,,,,
+2013-06-02,30.78833770751953,30.78833770751953,30.33076286315918,30.396129608154297,541122.0
+2013-06-03,30.396129608154297,30.657602310180664,30.26539421081543,30.657602310180664,505159.0
+2013-06-04,30.657602310180664,31.442018508911133,30.526866912841797,31.442018508911133,1089384.0
+2013-06-05,31.376649856567383,31.442018508911133,30.9190731048584,30.98444175720215,465551.0
+2013-06-06,,,,,
+2013-06-09,30.33076286315918,30.461498260498047,30.069290161132812,30.069290161132812,926497.0
+2013-06-10,30.20002555847168,30.396129608154297,30.003921508789062,30.20002555847168,574161.0
+2013-06-11,30.069290161132812,30.592233657836914,30.003921508789062,30.33076286315918,650380.0
+2013-06-12,30.33076286315918,30.72296905517578,30.26539421081543,30.592233657836914,294466.0
+2013-06-13,,,,,
+2013-06-16,28.435089111328125,30.33076286315918,28.435089111328125,29.873186111450195,906229.0
+2013-06-17,29.938554763793945,30.78833770751953,29.938554763793945,30.78833770751953,669501.0
+2013-06-18,30.78833770751953,31.115177154541016,30.657602310180664,31.0498104095459,540447.0
+2013-06-19,30.9190731048584,30.98444175720215,30.78833770751953,30.85370635986328,273153.0
+2013-06-20,,,,,
+2013-06-23,31.50738525390625,31.899593353271484,31.442018508911133,31.768857955932617,1246363.0
+2013-06-24,31.834226608276367,32.030330657958984,31.442018508911133,31.768857955932617,640761.0
+2013-06-25,31.768857955932617,32.16106414794922,31.63812255859375,31.899593353271484,412723.0
+2013-06-26,31.703489303588867,33.5011100769043,31.703489303588867,33.33769226074219,996910.0
+2013-06-27,51.0,51.0,51.0,51.0,0.0
+2013-06-30,33.17427062988281,35.95241165161133,32.35717010498047,33.991371154785156,2783841.0
+2013-07-01,34.481632232666016,36.27925109863281,33.991371154785156,35.95241165161133,3247249.0
+2013-07-02,35.95241165161133,36.44267272949219,34.8084716796875,34.97188949584961,1614162.0
+2013-07-03,34.481632232666016,34.8084716796875,33.82794952392578,34.15479278564453,965417.0
+2013-07-04,34.15479278564453,34.15479278564453,34.15479278564453,34.15479278564453,0.0
+2013-07-07,34.15479278564453,36.76951217651367,34.15479278564453,35.135311126708984,1208903.0
+2013-07-08,35.29873275756836,35.78899383544922,33.0108528137207,33.0108528137207,1941186.0
+2013-07-09,33.33769226074219,33.66453170776367,32.48790740966797,32.68400955200195,1217495.0
+2013-07-10,32.48790740966797,33.33769226074219,32.48790740966797,32.68400955200195,810670.0
+2013-07-11,,,,,
+2013-07-14,33.33769226074219,33.5011100769043,33.0108528137207,33.5011100769043,605051.0
+2013-07-15,33.5011100769043,34.15479278564453,33.17427062988281,33.991371154785156,923498.0
+2013-07-16,34.15479278564453,35.135311126708984,33.66453170776367,35.135311126708984,944137.0
+2013-07-17,34.97188949584961,34.97188949584961,34.31821060180664,34.645050048828125,1601380.0
+2013-07-18,,,,,
+2013-07-21,33.82794952392578,34.8084716796875,33.82794952392578,34.481632232666016,420405.0
+2013-07-22,34.481632232666016,34.8084716796875,34.31821060180664,34.8084716796875,493842.0
+2013-07-23,34.97188949584961,34.97188949584961,34.31821060180664,34.481632232666016,535353.0
+2013-07-24,34.481632232666016,34.481632232666016,33.66453170776367,34.31821060180664,364323.0
+2013-07-25,34.31821060180664,34.31821060180664,34.31821060180664,34.31821060180664,0.0
+2013-07-28,34.645050048828125,36.1158332824707,34.645050048828125,35.46215057373047,1281395.0
+2013-07-29,35.46215057373047,37.9134521484375,35.46215057373047,36.93293380737305,1926650.0
+2013-07-30,36.6060905456543,38.240291595458984,36.44267272949219,36.44267272949219,926122.0
+2013-07-31,36.76951217651367,37.586612701416016,36.27925109863281,36.76951217651367,417008.0
+2013-08-01,36.76951217651367,37.42319107055664,36.6060905456543,37.096351623535156,944613.0
+2013-08-04,37.096351623535156,38.56713104248047,36.93293380737305,38.076873779296875,739944.0
+2013-08-05,38.40371322631836,38.730552673339844,37.42319107055664,37.42319107055664,952425.0
+2013-08-11,37.42319107055664,37.42319107055664,37.42319107055664,37.42319107055664,0.0
+2013-08-13,37.9134521484375,38.076873779296875,35.625572204589844,36.6060905456543,1025934.0
+2013-08-14,36.27925109863281,36.6060905456543,35.46215057373047,35.625572204589844,861872.0
+2013-08-15,35.625572204589844,36.1158332824707,35.46215057373047,35.625572204589844,584528.0
+2013-08-18,,,,,
+2013-08-19,34.645050048828125,35.29873275756836,34.31821060180664,35.135311126708984,614315.0
+2013-08-20,35.29873275756836,36.1158332824707,35.29873275756836,35.625572204589844,811930.0
+2013-08-21,35.625572204589844,35.95241165161133,35.29873275756836,35.95241165161133,255851.0
+2013-08-22,35.95241165161133,35.95241165161133,35.46215057373047,35.625572204589844,166185.0
+2013-08-25,35.625572204589844,35.95241165161133,34.97188949584961,35.29873275756836,508329.0
+2013-08-26,34.97188949584961,35.135311126708984,34.31821060180664,34.645050048828125,686323.0
+2013-08-27,34.15479278564453,34.15479278564453,33.0108528137207,33.82794952392578,1188792.0
+2013-08-28,32.68400955200195,33.991371154785156,32.35717010498047,33.5011100769043,531591.0
+2013-08-29,33.82794952392578,34.15479278564453,33.17427062988281,33.17427062988281,212059.0
+2013-09-01,34.15479278564453,34.15479278564453,33.33769226074219,33.82794952392578,392435.0
+2013-09-02,33.82794952392578,35.29873275756836,33.82794952392578,35.29873275756836,905592.0
+2013-09-03,35.46215057373047,35.46215057373047,33.991371154785156,34.481632232666016,592006.0
+2013-09-04,33.991371154785156,34.15479278564453,33.33769226074219,33.991371154785156,186250.0
+2013-09-05,33.82794952392578,34.645050048828125,32.48790740966797,33.991371154785156,423188.0
+2013-09-08,34.15479278564453,34.31821060180664,33.33769226074219,33.33769226074219,205811.0
+2013-09-09,33.33769226074219,33.33769226074219,32.68400955200195,33.17427062988281,479336.0
+2013-09-10,33.991371154785156,34.481632232666016,33.66453170776367,33.991371154785156,563931.0
+2013-09-11,34.31821060180664,34.645050048828125,33.82794952392578,34.481632232666016,309151.0
+2013-09-12,34.31821060180664,34.97188949584961,34.31821060180664,34.97188949584961,398304.0
+2013-09-15,35.135311126708984,35.625572204589844,34.97188949584961,35.46215057373047,791601.0
+2013-09-16,35.29873275756836,35.46215057373047,34.97188949584961,35.29873275756836,253989.0
+2013-09-17,35.29873275756836,35.78899383544922,35.135311126708984,35.46215057373047,312463.0
+2013-09-18,35.29873275756836,35.625572204589844,34.97188949584961,35.29873275756836,143658.0
+2013-09-19,35.46215057373047,35.625572204589844,35.135311126708984,35.46215057373047,295531.0
+2013-09-24,35.625572204589844,35.625572204589844,34.8084716796875,34.97188949584961,242698.0
+2013-09-25,34.97188949584961,34.97188949584961,34.97188949584961,34.97188949584961,0.0
+2013-09-26,34.645050048828125,34.8084716796875,34.31821060180664,34.645050048828125,149839.0
+2013-09-29,34.481632232666016,34.481632232666016,34.15479278564453,34.15479278564453,201947.0
+2013-09-30,33.991371154785156,34.8084716796875,33.66453170776367,34.645050048828125,259175.0
+2013-10-01,34.645050048828125,35.29873275756836,34.481632232666016,35.29873275756836,213812.0
+2013-10-02,35.135311126708984,35.625572204589844,35.135311126708984,35.29873275756836,686441.0
+2013-10-03,35.29873275756836,35.625572204589844,35.135311126708984,35.29873275756836,201546.0
+2013-10-06,35.29873275756836,35.78899383544922,34.645050048828125,35.78899383544922,414458.0
+2013-10-07,35.95241165161133,35.95241165161133,35.625572204589844,35.78899383544922,691659.0
+2013-10-08,35.625572204589844,35.625572204589844,35.29873275756836,35.46215057373047,266924.0
+2013-10-09,35.46215057373047,35.625572204589844,35.29873275756836,35.29873275756836,245177.0
+2013-10-10,35.135311126708984,35.78899383544922,35.135311126708984,35.29873275756836,132768.0
+2013-10-13,35.29873275756836,35.29873275756836,35.29873275756836,35.29873275756836,0.0
+2013-10-20,35.95241165161133,36.1158332824707,35.625572204589844,35.95241165161133,408149.0
+2013-10-21,36.1158332824707,36.1158332824707,35.78899383544922,36.1158332824707,188003.0
+2013-10-22,36.27925109863281,37.42319107055664,36.27925109863281,37.42319107055664,926134.0
+2013-10-23,37.25977325439453,37.9134521484375,37.25977325439453,37.9134521484375,409581.0
+2013-10-24,37.096351623535156,37.096351623535156,35.95241165161133,36.6060905456543,700304.0
+2013-10-27,36.27925109863281,36.6060905456543,36.1158332824707,36.44267272949219,125289.0
+2013-10-28,36.27925109863281,36.27925109863281,35.78899383544922,35.95241165161133,90811.0
+2013-10-29,35.95241165161133,35.95241165161133,35.29873275756836,35.625572204589844,74395.0
+2013-10-30,35.78899383544922,35.78899383544922,34.97188949584961,35.46215057373047,149794.0
+2013-10-31,35.135311126708984,35.625572204589844,34.645050048828125,35.135311126708984,82788.0
+2013-11-03,35.29873275756836,36.1158332824707,35.29873275756836,35.95241165161133,139679.0
+2013-11-04,35.78899383544922,35.95241165161133,35.46215057373047,35.625572204589844,68226.0
+2013-11-05,35.95241165161133,36.76951217651367,35.95241165161133,36.44267272949219,334164.0
+2013-11-06,36.6060905456543,37.096351623535156,36.44267272949219,36.44267272949219,379442.0
+2013-11-07,36.6060905456543,36.6060905456543,36.1158332824707,36.27925109863281,118339.0
+2013-11-10,36.27925109863281,36.44267272949219,36.1158332824707,36.1158332824707,185134.0
+2013-11-11,36.1158332824707,36.27925109863281,35.46215057373047,36.1158332824707,365603.0
+2013-11-12,36.1158332824707,37.25977325439453,36.1158332824707,36.93293380737305,524979.0
+2013-11-13,37.25977325439453,37.750030517578125,37.096351623535156,37.42319107055664,664808.0
+2013-11-14,37.42319107055664,37.42319107055664,36.44267272949219,36.6060905456543,235645.0
+2013-11-17,36.44267272949219,36.76951217651367,36.27925109863281,36.44267272949219,280807.0
+2013-11-18,36.27925109863281,36.93293380737305,36.1158332824707,36.44267272949219,187506.0
+2013-11-19,36.44267272949219,36.44267272949219,36.1158332824707,36.1158332824707,98913.0
+2013-11-20,36.27925109863281,36.44267272949219,36.1158332824707,36.44267272949219,114938.0
+2013-11-21,36.44267272949219,36.93293380737305,36.27925109863281,36.76951217651367,194988.0
+2013-11-24,36.93293380737305,37.42319107055664,36.76951217651367,36.93293380737305,140207.0
+2013-11-25,37.25977325439453,37.586612701416016,36.6060905456543,37.586612701416016,224560.0
+2013-11-26,37.586612701416016,39.54765319824219,37.25977325439453,38.56713104248047,1293367.0
+2013-11-27,38.730552673339844,40.03791427612305,38.56713104248047,39.87449264526367,1569683.0
+2013-11-28,40.03791427612305,41.0184326171875,39.87449264526367,40.52817153930664,805653.0
+2013-12-01,40.691593170166016,40.691593170166016,39.54765319824219,39.71107482910156,232408.0
+2013-12-02,40.03791427612305,40.36475372314453,39.87449264526367,40.03791427612305,312074.0
+2013-12-03,40.201332092285156,40.52817153930664,39.38423156738281,39.54765319824219,207095.0
+2013-12-04,39.54765319824219,39.54765319824219,38.240291595458984,38.56713104248047,349680.0
+2013-12-05,38.730552673339844,38.730552673339844,38.40371322631836,38.56713104248047,231158.0
+2013-12-08,38.56713104248047,39.71107482910156,38.56713104248047,39.2208137512207,109773.0
+2013-12-09,39.05739212036133,39.2208137512207,38.89397430419922,38.89397430419922,77773.0
+2013-12-10,38.89397430419922,40.03791427612305,38.89397430419922,40.03791427612305,302816.0
+2013-12-11,39.87449264526367,41.672115325927734,39.87449264526367,41.181854248046875,727901.0
+2013-12-12,41.181854248046875,41.99895477294922,40.52817153930664,41.672115325927734,290762.0
+2013-12-15,41.50869369506836,41.99895477294922,41.181854248046875,41.50869369506836,380571.0
+2013-12-16,41.50869369506836,42.3257942199707,41.50869369506836,41.835533142089844,239806.0
+2013-12-17,41.835533142089844,42.48921585083008,41.181854248046875,41.345272064208984,454029.0
+2013-12-18,41.345272064208984,42.16237258911133,41.181854248046875,42.16237258911133,140092.0
+2013-12-19,42.16237258911133,42.16237258911133,41.672115325927734,41.835533142089844,380718.0
+2013-12-22,41.835533142089844,41.835533142089844,41.0184326171875,41.181854248046875,246712.0
+2013-12-23,41.181854248046875,41.345272064208984,40.85501480102539,41.181854248046875,154528.0
+2013-12-24,41.181854248046875,41.345272064208984,40.52817153930664,41.345272064208984,133955.0
+2013-12-25,41.0184326171875,41.345272064208984,40.85501480102539,41.181854248046875,51081.0
+2013-12-26,41.181854248046875,41.181854248046875,40.52817153930664,41.181854248046875,54581.0
+2013-12-29,41.181854248046875,41.50869369506836,40.52817153930664,41.345272064208984,196097.0
+2013-12-30,41.345272064208984,42.16237258911133,41.181854248046875,41.835533142089844,181968.0
+2013-12-31,42.16237258911133,42.48921585083008,41.835533142089844,42.48921585083008,154505.0
+2014-01-01,42.48921585083008,42.81605529785156,42.16237258911133,42.65263366699219,140802.0
+2014-01-02,42.48921585083008,42.48921585083008,41.835533142089844,42.48921585083008,100266.0
+2014-01-05,41.99895477294922,43.14289474487305,41.99895477294922,43.14289474487305,175986.0
+2014-01-06,42.97947311401367,43.95999526977539,42.3257942199707,43.46973419189453,419841.0
+2014-01-07,43.306312561035156,43.95999526977539,43.306312561035156,43.95999526977539,226050.0
+2014-01-08,43.95999526977539,44.1234130859375,43.46973419189453,43.796573638916016,270606.0
+2014-01-09,44.1234130859375,44.286834716796875,43.633155822753906,44.1234130859375,129179.0
+2014-01-12,43.95999526977539,43.95999526977539,43.46973419189453,43.633155822753906,88564.0
+2014-01-13,43.796573638916016,44.450252532958984,43.796573638916016,44.286834716796875,139432.0
+2014-01-14,44.286834716796875,44.286834716796875,44.286834716796875,44.286834716796875,0.0
+2014-01-15,42.65263366699219,42.97947311401367,41.835533142089844,42.65263366699219,354838.0
+2014-01-16,42.65263366699219,42.65263366699219,42.16237258911133,42.16237258911133,85586.0
+2014-01-19,41.99895477294922,42.3257942199707,41.50869369506836,41.50869369506836,204154.0
+2014-01-20,41.672115325927734,42.16237258911133,41.50869369506836,41.672115325927734,229309.0
+2014-01-21,41.99895477294922,42.48921585083008,40.691593170166016,41.181854248046875,167523.0
+2014-01-22,41.181854248046875,41.50869369506836,40.36475372314453,40.36475372314453,453659.0
+2014-01-23,40.52817153930664,41.835533142089844,40.52817153930664,41.0184326171875,397689.0
+2014-01-26,40.52817153930664,40.85501480102539,38.89397430419922,39.54765319824219,1395566.0
+2014-01-27,39.71107482910156,40.201332092285156,38.56713104248047,38.89397430419922,819331.0
+2014-01-28,38.56713104248047,39.2208137512207,38.240291595458984,38.56713104248047,442759.0
+2014-01-29,39.05739212036133,40.03791427612305,39.05739212036133,40.03791427612305,511871.0
+2014-01-30,39.71107482910156,40.36475372314453,39.54765319824219,40.03791427612305,269402.0
+2014-02-02,39.71107482910156,40.03791427612305,38.730552673339844,39.2208137512207,404632.0
+2014-02-03,39.54765319824219,40.201332092285156,39.2208137512207,39.2208137512207,316786.0
+2014-02-04,39.2208137512207,39.71107482910156,38.56713104248047,39.2208137512207,505181.0
+2014-02-05,39.2208137512207,40.85501480102539,39.2208137512207,40.52817153930664,422016.0
+2014-02-06,40.691593170166016,42.16237258911133,40.52817153930664,42.16237258911133,390508.0
+2014-02-09,41.99895477294922,42.65263366699219,41.50869369506836,41.835533142089844,394962.0
+2014-02-10,41.50869369506836,41.835533142089844,41.181854248046875,41.345272064208984,337423.0
+2014-02-11,41.50869369506836,42.81605529785156,41.181854248046875,42.81605529785156,394754.0
+2014-02-12,42.81605529785156,42.97947311401367,42.3257942199707,42.65263366699219,375812.0
+2014-02-13,42.65263366699219,43.796573638916016,42.65263366699219,43.306312561035156,557895.0
+2014-02-16,43.14289474487305,44.1234130859375,43.14289474487305,43.95999526977539,400538.0
+2014-02-17,43.95999526977539,43.95999526977539,42.81605529785156,42.81605529785156,565969.0
+2014-02-18,42.81605529785156,43.14289474487305,41.0184326171875,41.99895477294922,1504406.0
+2014-02-19,42.16237258911133,43.306312561035156,42.16237258911133,43.306312561035156,995648.0
+2014-02-20,43.46973419189453,43.796573638916016,42.81605529785156,43.796573638916016,1167573.0
+2014-02-23,45.4307746887207,46.08445358276367,44.777095794677734,45.10393524169922,2644100.0
+2014-02-24,45.267356872558594,45.59419631958008,44.777095794677734,44.777095794677734,984957.0
+2014-02-25,44.777095794677734,45.4307746887207,44.286834716796875,45.10393524169922,975527.0
+2014-02-26,45.4307746887207,45.4307746887207,44.777095794677734,44.777095794677734,333536.0
+2014-02-27,44.777095794677734,44.777095794677734,44.450252532958984,44.61367416381836,417817.0
+2014-03-02,44.777095794677734,45.10393524169922,43.306312561035156,43.633155822753906,813890.0
+2014-03-03,43.46973419189453,43.633155822753906,43.14289474487305,43.306312561035156,279838.0
+2014-03-04,43.306312561035156,44.450252532958984,43.306312561035156,44.1234130859375,526491.0
+2014-03-05,44.286834716796875,44.450252532958984,43.633155822753906,43.796573638916016,363728.0
+2014-03-06,43.796573638916016,48.04549789428711,43.633155822753906,48.04549789428711,6408990.0
+2014-03-09,47.882076263427734,48.04549789428711,46.901554107666016,47.71865463256836,900922.0
+2014-03-10,47.55523681640625,47.71865463256836,46.57471466064453,46.57471466064453,862053.0
+2014-03-11,46.738136291503906,46.738136291503906,46.41129684448242,46.57471466064453,389852.0
+2014-03-12,47.06497573852539,47.71865463256836,46.738136291503906,47.2283935546875,652585.0
+2014-03-13,47.2283935546875,47.2283935546875,47.2283935546875,47.2283935546875,0.0
+2014-03-16,46.738136291503906,47.2283935546875,46.57471466064453,47.06497573852539,225567.0
+2014-03-17,46.738136291503906,47.391815185546875,46.57471466064453,47.2283935546875,426405.0
+2014-03-18,47.2283935546875,47.391815185546875,46.738136291503906,46.738136291503906,423242.0
+2014-03-19,46.901554107666016,46.901554107666016,46.24787521362305,46.41129684448242,278848.0
+2014-03-20,46.24787521362305,46.24787521362305,45.75761413574219,46.08445358276367,335258.0
+2014-03-23,46.41129684448242,46.738136291503906,46.24787521362305,46.24787521362305,402069.0
+2014-03-24,46.41129684448242,47.2283935546875,46.24787521362305,46.901554107666016,610182.0
+2014-03-25,46.901554107666016,47.06497573852539,46.738136291503906,47.06497573852539,159905.0
+2014-03-26,47.06497573852539,47.06497573852539,46.41129684448242,46.738136291503906,332804.0
+2014-03-27,46.738136291503906,47.06497573852539,46.57471466064453,46.738136291503906,258756.0
+2014-03-30,46.738136291503906,46.901554107666016,46.41129684448242,46.901554107666016,183037.0
+2014-03-31,46.901554107666016,47.06497573852539,46.738136291503906,47.06497573852539,152946.0
+2014-04-01,46.738136291503906,47.06497573852539,46.57471466064453,46.901554107666016,465123.0
+2014-04-02,46.738136291503906,47.2283935546875,46.738136291503906,47.06497573852539,669790.0
+2014-04-03,47.2283935546875,47.2283935546875,46.57471466064453,46.901554107666016,1041933.0
+2014-04-06,46.901554107666016,47.391815185546875,46.41129684448242,46.901554107666016,1145222.0
+2014-04-07,46.24787521362305,46.738136291503906,45.92103576660156,46.24787521362305,786528.0
+2014-04-08,46.41129684448242,46.57471466064453,46.08445358276367,46.41129684448242,380208.0
+2014-04-09,46.57471466064453,46.901554107666016,46.08445358276367,46.08445358276367,695980.0
+2014-04-10,46.24787521362305,46.41129684448242,45.92103576660156,46.41129684448242,158358.0
+2014-04-13,46.24787521362305,46.57471466064453,46.08445358276367,46.24787521362305,314427.0
+2014-04-14,46.41129684448242,46.57471466064453,46.08445358276367,46.41129684448242,298500.0
+2014-04-15,46.57471466064453,46.738136291503906,46.41129684448242,46.57471466064453,300243.0
+2014-04-16,47.2283935546875,48.04549789428711,47.2283935546875,47.55523681640625,1636602.0
+2014-04-17,47.71865463256836,48.04549789428711,47.2283935546875,47.2283935546875,1008838.0
+2014-04-20,47.20000076293945,48.0,46.900001525878906,47.79999923706055,666030.0
+2014-04-21,48.0,50.25,47.900001525878906,49.5,1523980.0
+2014-04-22,49.599998474121094,49.900001525878906,49.099998474121094,49.29999923706055,256783.0
+2014-04-23,49.099998474121094,50.5,49.0,49.5,1394436.0
+2014-04-24,49.599998474121094,49.900001525878906,48.5,49.20000076293945,468974.0
+2014-04-27,49.099998474121094,49.400001525878906,48.70000076293945,49.099998474121094,302096.0
+2014-04-28,49.0,50.5,48.599998474121094,50.0,915287.0
+2014-04-29,49.79999923706055,50.0,49.70000076293945,49.70000076293945,259070.0
+2014-04-30,49.79999923706055,50.0,48.79999923706055,49.0,941134.0
+2014-05-01,49.0,49.29999923706055,48.79999923706055,49.099998474121094,461756.0
+2014-05-04,49.29999923706055,49.900001525878906,49.0,49.900001525878906,592620.0
+2014-05-05,49.900001525878906,50.0,49.29999923706055,49.5,779736.0
+2014-05-06,49.29999923706055,49.5,49.0,49.20000076293945,718761.0
+2014-05-07,49.0,49.20000076293945,48.900001525878906,49.0,293541.0
+2014-05-08,49.0,49.29999923706055,48.79999923706055,48.79999923706055,322349.0
+2014-05-11,49.0,49.0,48.29999923706055,48.599998474121094,440464.0
+2014-05-12,48.5,48.70000076293945,48.5,48.70000076293945,247363.0
+2014-05-13,48.70000076293945,48.70000076293945,48.400001525878906,48.599998474121094,270379.0
+2014-05-14,48.599998474121094,49.29999923706055,48.5,49.20000076293945,815154.0
+2014-05-15,49.29999923706055,49.29999923706055,48.79999923706055,48.900001525878906,242889.0
+2014-05-18,48.599998474121094,48.900001525878906,48.5,48.79999923706055,556463.0
+2014-05-19,48.79999923706055,48.900001525878906,47.599998474121094,47.599998474121094,821716.0
+2014-05-20,47.599998474121094,48.0,47.599998474121094,47.79999923706055,229046.0
+2014-05-21,47.79999923706055,48.0,47.599998474121094,48.0,254583.0
+2014-05-22,48.0,48.400001525878906,47.79999923706055,47.79999923706055,348595.0
+2014-05-25,47.70000076293945,48.099998474121094,47.599998474121094,47.79999923706055,213622.0
+2014-05-26,47.79999923706055,48.099998474121094,47.79999923706055,48.0,264478.0
+2014-05-27,48.099998474121094,48.20000076293945,47.79999923706055,47.900001525878906,298533.0
+2014-05-28,47.900001525878906,47.900001525878906,47.5,47.599998474121094,222624.0
+2014-05-29,47.70000076293945,47.79999923706055,47.29999923706055,47.79999923706055,357177.0
+2014-06-01,47.79999923706055,48.0,47.400001525878906,47.900001525878906,303808.0
+2014-06-02,48.0,48.0,47.400001525878906,47.70000076293945,205857.0
+2014-06-03,47.5,48.29999923706055,47.20000076293945,47.599998474121094,572563.0
+2014-06-04,47.5,47.70000076293945,47.5,47.599998474121094,211748.0
+2014-06-05,47.599998474121094,47.79999923706055,47.400001525878906,47.400001525878906,252740.0
+2014-06-08,47.400001525878906,48.29999923706055,47.29999923706055,48.29999923706055,897228.0
+2014-06-09,48.5,48.70000076293945,48.0,48.099998474121094,780858.0
+2014-06-10,48.099998474121094,48.599998474121094,47.900001525878906,48.400001525878906,849320.0
+2014-06-11,48.5,49.0,48.400001525878906,48.79999923706055,1078283.0
+2014-06-12,48.900001525878906,48.900001525878906,48.400001525878906,48.599998474121094,373975.0
+2014-06-15,48.29999923706055,48.29999923706055,47.099998474121094,47.5,477496.0
+2014-06-16,47.599998474121094,47.599998474121094,45.099998474121094,45.599998474121094,589179.0
+2014-06-17,45.099998474121094,46.0,44.79999923706055,45.20000076293945,999998.0
+2014-06-18,45.400001525878906,45.5,44.79999923706055,45.20000076293945,498970.0
+2014-06-19,45.20000076293945,45.29999923706055,44.900001525878906,45.0,199922.0
+2014-06-22,45.20000076293945,46.099998474121094,45.20000076293945,45.79999923706055,543006.0
+2014-06-23,45.5,45.70000076293945,45.0,45.20000076293945,329717.0
+2014-06-24,45.20000076293945,45.20000076293945,44.0,44.79999923706055,444484.0
+2014-06-25,45.0,45.900001525878906,44.70000076293945,45.70000076293945,686509.0
+2014-06-26,45.400001525878906,45.599998474121094,45.29999923706055,45.5,197982.0
+2014-06-29,45.400001525878906,45.5,45.099998474121094,45.20000076293945,183872.0
+2014-06-30,45.099998474121094,45.400001525878906,44.79999923706055,44.900001525878906,335033.0
+2014-07-01,45.0,45.400001525878906,45.0,45.400001525878906,117222.0
+2014-07-02,45.400001525878906,45.79999923706055,45.400001525878906,45.79999923706055,502476.0
+2014-07-03,45.79999923706055,46.20000076293945,45.599998474121094,46.20000076293945,290682.0
+2014-07-06,46.099998474121094,46.29999923706055,45.79999923706055,46.099998474121094,203260.0
+2014-07-07,46.099998474121094,46.599998474121094,45.900001525878906,46.599998474121094,369529.0
+2014-07-08,46.599998474121094,47.70000076293945,46.29999923706055,47.29999923706055,949161.0
+2014-07-09,47.20000076293945,47.5,47.099998474121094,47.400001525878906,198840.0
+2014-07-10,47.599998474121094,47.79999923706055,47.20000076293945,47.20000076293945,241785.0
+2014-07-13,47.20000076293945,47.20000076293945,46.400001525878906,46.599998474121094,184758.0
+2014-07-14,46.5,47.099998474121094,46.5,47.099998474121094,187600.0
+2014-07-15,47.099998474121094,47.5,46.900001525878906,47.5,174445.0
+2014-07-16,46.599998474121094,47.0,46.099998474121094,46.099998474121094,512052.0
+2014-07-17,46.099998474121094,46.29999923706055,45.79999923706055,46.0,389081.0
+2014-07-20,46.0,46.20000076293945,45.70000076293945,46.20000076293945,145008.0
+2014-07-21,46.0,46.29999923706055,45.79999923706055,46.29999923706055,260792.0
+2014-07-22,46.5,47.79999923706055,46.5,47.79999923706055,1078722.0
+2014-07-23,47.79999923706055,48.20000076293945,47.29999923706055,47.29999923706055,574605.0
+2014-07-24,47.400001525878906,48.099998474121094,47.400001525878906,47.900001525878906,425243.0
+2014-08-03,48.0,48.5,47.900001525878906,48.20000076293945,527009.0
+2014-08-04,48.20000076293945,48.79999923706055,48.099998474121094,48.400001525878906,512305.0
+2014-08-05,48.79999923706055,49.0,48.400001525878906,48.5,509106.0
+2014-08-06,48.400001525878906,49.0,48.29999923706055,48.599998474121094,511695.0
+2014-08-07,48.5,49.20000076293945,48.5,48.900001525878906,990594.0
+2014-08-10,48.900001525878906,49.0,48.70000076293945,48.79999923706055,259132.0
+2014-08-11,48.70000076293945,48.70000076293945,48.400001525878906,48.599998474121094,293643.0
+2014-08-12,48.70000076293945,48.79999923706055,48.5,48.599998474121094,374410.0
+2014-08-13,48.599998474121094,49.0,48.5,48.599998474121094,379088.0
+2014-08-14,48.70000076293945,49.400001525878906,48.5,48.70000076293945,914752.0
+2014-08-17,49.0,49.400001525878906,48.70000076293945,49.20000076293945,827351.0
+2014-08-18,49.20000076293945,49.79999923706055,48.900001525878906,49.70000076293945,1275046.0
+2014-08-19,49.79999923706055,50.25,49.599998474121094,50.0,1810238.0
+2014-08-20,49.900001525878906,51.25,49.900001525878906,51.25,1142906.0
+2014-08-21,51.25,51.5,50.5,50.5,377093.0
+2014-08-24,51.0,51.25,50.0,50.0,1797533.0
+2014-08-25,50.25,50.25,48.70000076293945,48.79999923706055,1198729.0
+2014-08-26,48.900001525878906,49.099998474121094,48.400001525878906,48.5,1503633.0
+2014-08-27,48.900001525878906,49.599998474121094,48.599998474121094,49.599998474121094,4628872.0
+2014-08-28,49.599998474121094,49.79999923706055,49.29999923706055,49.70000076293945,1222168.0
+2014-08-31,49.900001525878906,51.25,49.900001525878906,50.75,2941031.0
+2014-09-01,51.0,51.5,50.0,51.5,2293781.0
+2014-09-02,51.75,52.5,51.0,51.25,2408355.0
+2014-09-03,51.25,51.5,50.75,51.25,1473849.0
+2014-09-04,51.25,51.75,51.0,51.25,957641.0
+2014-09-07,51.5,52.0,51.0,52.0,1234180.0
+2014-09-08,52.5,53.25,52.0,53.25,2778233.0
+2014-09-09,53.25,55.25,53.25,54.75,3014038.0
+2014-09-10,55.0,55.0,54.0,54.0,1028290.0
+2014-09-11,54.0,54.25,52.5,53.0,658787.0
+2014-09-14,53.0,53.75,52.75,53.0,460287.0
+2014-09-15,52.75,53.75,51.75,52.5,729387.0
+2014-09-16,52.5,53.0,52.0,52.75,541445.0
+2014-09-17,53.0,53.75,52.75,53.0,648191.0
+2014-09-18,53.0,53.25,52.25,52.5,328340.0
+2014-09-21,52.5,53.0,52.0,52.0,491273.0
+2014-09-22,51.5,51.75,50.5,51.25,845651.0
+2014-09-24,51.0,51.0,49.400001525878906,49.599998474121094,739043.0
+2014-09-25,49.70000076293945,50.5,49.400001525878906,49.70000076293945,481047.0
+2014-09-28,49.70000076293945,49.70000076293945,49.099998474121094,49.20000076293945,284024.0
+2014-09-29,49.29999923706055,49.79999923706055,48.900001525878906,49.5,430868.0
+2014-09-30,49.79999923706055,50.75,49.79999923706055,50.5,432161.0
+2014-10-01,50.5,51.0,50.25,50.75,187448.0
+2014-10-02,50.5,51.75,50.25,51.0,674730.0
+2014-10-12,49.0,49.599998474121094,47.599998474121094,48.0,713095.0
+2014-10-13,48.0,49.400001525878906,47.70000076293945,49.099998474121094,288612.0
+2014-10-14,48.900001525878906,48.900001525878906,47.400001525878906,48.0,420842.0
+2014-10-15,47.79999923706055,47.900001525878906,46.20000076293945,46.599998474121094,377031.0
+2014-10-16,46.099998474121094,46.099998474121094,43.5,44.20000076293945,1200402.0
+2014-10-19,45.5,46.0,44.400001525878906,44.599998474121094,751409.0
+2014-10-20,44.70000076293945,45.599998474121094,44.599998474121094,45.20000076293945,700610.0
+2014-10-21,45.29999923706055,46.900001525878906,45.29999923706055,46.900001525878906,1197214.0
+2014-10-22,47.20000076293945,47.400001525878906,46.5,46.900001525878906,1153774.0
+2014-10-23,46.29999923706055,46.29999923706055,45.400001525878906,45.5,428866.0
+2014-10-26,45.900001525878906,46.900001525878906,45.599998474121094,46.79999923706055,613741.0
+2014-10-27,46.79999923706055,46.79999923706055,45.79999923706055,45.79999923706055,740873.0
+2014-10-28,45.79999923706055,46.29999923706055,45.400001525878906,45.79999923706055,640021.0
+2014-10-29,45.900001525878906,46.400001525878906,45.400001525878906,45.400001525878906,317771.0
+2014-10-30,45.29999923706055,45.400001525878906,44.400001525878906,44.70000076293945,498396.0
+2014-11-02,45.20000076293945,45.599998474121094,44.79999923706055,45.0,334508.0
+2014-11-03,45.0,45.400001525878906,45.0,45.29999923706055,195176.0
+2014-11-04,45.099998474121094,45.20000076293945,43.900001525878906,44.0,486854.0
+2014-11-05,43.79999923706055,44.0,43.400001525878906,43.70000076293945,247067.0
+2014-11-06,43.900001525878906,44.20000076293945,43.70000076293945,44.0,221099.0
+2014-11-09,44.0,44.099998474121094,43.79999923706055,44.0,180671.0
+2014-11-10,44.099998474121094,44.20000076293945,43.70000076293945,44.099998474121094,327878.0
+2014-11-11,43.900001525878906,44.0,43.5,43.5,291848.0
+2014-11-12,43.0,43.599998474121094,43.0,43.20000076293945,564072.0
+2014-11-13,43.099998474121094,43.29999923706055,42.70000076293945,42.79999923706055,269650.0
+2014-11-16,42.79999923706055,42.79999923706055,41.79999923706055,42.20000076293945,333041.0
+2014-11-17,42.0,42.0,39.79999923706055,40.099998474121094,597780.0
+2014-11-18,40.20000076293945,40.900001525878906,40.20000076293945,40.29999923706055,347762.0
+2014-11-19,40.5,41.099998474121094,40.099998474121094,40.900001525878906,280546.0
+2014-11-20,41.0,41.400001525878906,41.0,41.099998474121094,87156.0
+2014-11-23,41.5,41.70000076293945,41.20000076293945,41.29999923706055,204269.0
+2014-11-24,41.400001525878906,42.599998474121094,41.099998474121094,42.0,495053.0
+2014-11-25,42.20000076293945,42.29999923706055,41.599998474121094,41.79999923706055,575674.0
+2014-11-26,41.79999923706055,41.79999923706055,40.400001525878906,40.900001525878906,425201.0
+2014-11-27,40.70000076293945,40.79999923706055,40.0,40.20000076293945,535119.0
+2014-11-30,39.099998474121094,39.29999923706055,36.70000076293945,37.70000076293945,864155.0
+2014-12-01,37.20000076293945,38.79999923706055,37.20000076293945,38.5,540222.0
+2014-12-02,39.29999923706055,39.5,38.599998474121094,38.599998474121094,314182.0
+2014-12-03,38.599998474121094,38.900001525878906,38.400001525878906,38.599998474121094,364402.0
+2014-12-04,38.599998474121094,39.29999923706055,38.599998474121094,39.20000076293945,771038.0
+2014-12-07,38.900001525878906,38.900001525878906,38.400001525878906,38.5,830486.0
+2014-12-08,38.400001525878906,38.400001525878906,37.29999923706055,37.29999923706055,681818.0
+2014-12-09,36.20000076293945,36.79999923706055,36.0,36.79999923706055,1250579.0
+2014-12-10,36.900001525878906,37.099998474121094,35.29999923706055,35.5,503571.0
+2014-12-11,34.5,35.0,33.79999923706055,34.900001525878906,883305.0
+2014-12-14,33.900001525878906,33.900001525878906,32.70000076293945,33.29999923706055,1144360.0
+2014-12-15,33.79999923706055,34.20000076293945,31.299999237060547,31.899999618530273,529181.0
+2014-12-16,30.600000381469727,30.700000762939453,28.600000381469727,28.700000762939453,1014691.0
+2014-12-17,29.299999237060547,29.700000762939453,27.600000381469727,29.0,2025176.0
+2014-12-18,30.399999618530273,31.799999237060547,30.299999237060547,31.100000381469727,3701460.0
+2014-12-21,32.400001525878906,33.599998474121094,31.299999237060547,33.400001525878906,3347703.0
+2014-12-22,33.099998474121094,34.29999923706055,32.5,33.29999923706055,1571116.0
+2014-12-23,32.900001525878906,33.20000076293945,32.70000076293945,32.900001525878906,1133725.0
+2014-12-24,33.29999923706055,34.900001525878906,33.0,33.70000076293945,1750156.0
+2014-12-25,33.79999923706055,35.400001525878906,33.400001525878906,35.400001525878906,1507503.0
+2014-12-28,35.29999923706055,36.70000076293945,35.29999923706055,36.70000076293945,1093046.0
+2014-12-29,36.70000076293945,37.70000076293945,36.599998474121094,37.5,1071314.0
+2014-12-30,35.79999923706055,36.099998474121094,35.20000076293945,35.20000076293945,739801.0
+2014-12-31,35.5,35.900001525878906,33.29999923706055,33.79999923706055,709394.0
+2015-01-01,34.70000076293945,35.29999923706055,34.20000076293945,35.099998474121094,394892.0
+2015-01-04,35.0,35.70000076293945,34.29999923706055,35.29999923706055,413347.0
+2015-01-05,34.900001525878906,34.900001525878906,34.0,34.20000076293945,359787.0
+2015-01-06,33.0,34.0,32.0,34.0,787460.0
+2015-01-07,33.70000076293945,34.400001525878906,33.20000076293945,33.900001525878906,495804.0
+2015-01-08,34.5,35.29999923706055,34.5,34.5,496708.0
+2015-01-11,34.599998474121094,35.29999923706055,34.20000076293945,34.79999923706055,321824.0
+2015-01-12,34.900001525878906,35.29999923706055,34.5,34.900001525878906,414673.0
+2015-01-13,33.79999923706055,36.099998474121094,33.79999923706055,36.099998474121094,368690.0
+2015-01-14,36.599998474121094,36.900001525878906,36.29999923706055,36.900001525878906,748813.0
+2015-01-15,37.400001525878906,37.79999923706055,36.5,36.79999923706055,583121.0
+2015-01-18,37.20000076293945,38.099998474121094,37.20000076293945,37.70000076293945,325438.0
+2015-01-19,37.79999923706055,38.400001525878906,37.79999923706055,38.20000076293945,278713.0
+2015-01-20,38.5,40.900001525878906,38.5,40.900001525878906,1382642.0
+2015-01-21,40.79999923706055,41.0,39.0,39.099998474121094,565403.0
+2015-01-22,38.400001525878906,39.70000076293945,38.400001525878906,39.400001525878906,343619.0
+2015-01-26,40.5,40.70000076293945,39.099998474121094,40.400001525878906,473392.0
+2015-01-27,40.29999923706055,41.70000076293945,40.099998474121094,41.5,835217.0
+2015-01-28,41.5,42.20000076293945,41.099998474121094,41.599998474121094,884972.0
+2015-01-29,41.599998474121094,42.29999923706055,41.29999923706055,42.20000076293945,674678.0
+2015-02-01,42.79999923706055,43.70000076293945,42.79999923706055,43.29999923706055,702003.0
+2015-02-02,43.0,43.099998474121094,42.5,42.900001525878906,1147832.0
+2015-02-03,43.0,43.70000076293945,42.79999923706055,43.0,939850.0
+2015-02-04,43.5,43.79999923706055,42.79999923706055,43.400001525878906,715051.0
+2015-02-05,42.79999923706055,43.29999923706055,42.599998474121094,43.29999923706055,394318.0
+2015-02-08,43.400001525878906,43.79999923706055,43.29999923706055,43.70000076293945,423491.0
+2015-02-09,43.599998474121094,43.79999923706055,43.0,43.099998474121094,290021.0
+2015-02-10,43.0,43.099998474121094,42.0,42.400001525878906,222585.0
+2015-02-11,42.20000076293945,42.5,41.29999923706055,41.900001525878906,349847.0
+2015-02-12,41.79999923706055,42.5,41.70000076293945,42.0,237103.0
+2015-02-15,42.900001525878906,43.099998474121094,42.5,43.0,417868.0
+2015-02-16,42.70000076293945,43.79999923706055,42.70000076293945,43.599998474121094,584073.0
+2015-02-17,43.79999923706055,44.099998474121094,42.599998474121094,42.70000076293945,708854.0
+2015-02-18,43.0,43.5,42.79999923706055,43.20000076293945,228273.0
+2015-02-19,43.0,43.099998474121094,42.599998474121094,43.0,292717.0
+2015-02-22,43.0,43.0,42.29999923706055,42.400001525878906,372522.0
+2015-02-23,42.70000076293945,42.79999923706055,42.400001525878906,42.599998474121094,116933.0
+2015-02-24,42.20000076293945,43.20000076293945,42.20000076293945,43.0,335105.0
+2015-02-25,43.20000076293945,44.20000076293945,43.0,43.880001068115234,855641.0
+2015-02-26,44.0,44.099998474121094,43.20000076293945,43.34000015258789,498424.0
+2015-03-01,43.5,43.900001525878906,43.400001525878906,43.5,173874.0
+2015-03-02,43.400001525878906,44.20000076293945,43.099998474121094,44.13999938964844,341468.0
+2015-03-03,44.099998474121094,44.400001525878906,43.900001525878906,43.93000030517578,463436.0
+2015-03-04,43.900001525878906,44.099998474121094,43.70000076293945,43.93000030517578,257132.0
+2015-03-05,43.79999923706055,43.900001525878906,43.599998474121094,43.779998779296875,331194.0
+2015-03-08,44.0,44.099998474121094,43.599998474121094,43.70000076293945,745946.0
+2015-03-09,44.0,44.099998474121094,43.599998474121094,43.70000076293945,745946.0
+2015-03-10,43.900001525878906,44.5,43.599998474121094,44.5,1027370.0
+2015-03-11,44.5,44.79999923706055,43.900001525878906,44.0,2691711.0
+2015-03-12,44.29999923706055,44.29999923706055,44.0,44.0,847012.0
+2015-03-15,43.5,44.0,43.400001525878906,43.5,1044510.0
+2015-03-16,43.400001525878906,43.5,41.20000076293945,41.70000076293945,1528612.0
+2015-03-17,41.599998474121094,41.70000076293945,39.70000076293945,40.29999923706055,1254153.0
+2015-03-18,40.0,40.5,39.0,39.79999923706055,878516.0
+2015-03-19,40.5,41.599998474121094,40.29999923706055,41.099998474121094,1316827.0
+2015-03-22,41.400001525878906,42.29999923706055,41.400001525878906,42.20000076293945,673885.0
+2015-03-23,42.0,42.5,41.70000076293945,42.5,584612.0
+2015-03-24,42.400001525878906,42.79999923706055,42.29999923706055,42.70000076293945,489766.0
+2015-03-25,42.400001525878906,42.5,39.0,39.79999923706055,1022352.0
+2015-03-26,38.5,40.0,37.70000076293945,40.0,654252.0
+2015-03-29,40.79999923706055,41.5,40.29999923706055,41.400001525878906,381656.0
+2015-03-30,41.20000076293945,41.599998474121094,41.099998474121094,41.099998474121094,481482.0
+2015-03-31,40.79999923706055,41.29999923706055,39.79999923706055,40.29999923706055,634470.0
+2015-04-01,40.0,41.29999923706055,40.0,41.20000076293945,404982.0
+2015-04-02,41.400001525878906,41.599998474121094,40.70000076293945,41.20000076293945,1047950.0
+2015-04-05,40.599998474121094,40.79999923706055,38.900001525878906,38.900001525878906,725378.0
+2015-04-06,39.20000076293945,39.5,38.900001525878906,38.900001525878906,254146.0
+2015-04-07,39.29999923706055,39.79999923706055,39.20000076293945,39.70000076293945,283561.0
+2015-04-08,39.70000076293945,40.20000076293945,39.599998474121094,39.599998474121094,515053.0
+2015-04-09,39.5,40.099998474121094,39.400001525878906,40.099998474121094,203253.0
+2015-04-12,40.099998474121094,40.400001525878906,40.0,40.0,198624.0
+2015-04-13,39.900001525878906,40.900001525878906,39.900001525878906,40.79999923706055,294893.0
+2015-04-14,40.599998474121094,41.0,40.20000076293945,40.599998474121094,198690.0
+2015-04-15,41.0,42.29999923706055,41.0,42.29999923706055,689294.0
+2015-04-16,42.20000076293945,42.400001525878906,42.0,42.099998474121094,296597.0
+2015-04-19,42.70000076293945,44.900001525878906,42.70000076293945,44.79999923706055,1367679.0
+2015-04-20,45.20000076293945,45.400001525878906,44.29999923706055,44.900001525878906,660192.0
+2015-04-21,44.70000076293945,45.5,44.599998474121094,45.0,577741.0
+2015-04-22,45.599998474121094,45.70000076293945,44.900001525878906,45.0,643820.0
+2015-04-23,44.79999923706055,45.29999923706055,44.79999923706055,45.099998474121094,464377.0
+2015-04-26,44.0,45.400001525878906,43.900001525878906,45.34000015258789,895786.0
+2015-04-27,45.5,46.70000076293945,45.29999923706055,46.099998474121094,2790038.0
+2015-04-28,46.0,47.099998474121094,46.0,46.33000183105469,1221426.0
+2015-04-29,46.70000076293945,46.900001525878906,45.70000076293945,46.380001068115234,708125.0
+2015-04-30,46.380001068115234,46.380001068115234,46.380001068115234,46.380001068115234,0.0
+2015-05-03,46.400001525878906,46.70000076293945,45.79999923706055,45.959999084472656,735595.0
+2015-05-04,46.5,47.400001525878906,46.5,47.15999984741211,1116628.0
+2015-05-05,47.29999923706055,47.599998474121094,46.5,46.70000076293945,895870.0
+2015-05-06,46.79999923706055,47.5,46.79999923706055,47.029998779296875,931893.0
+2015-05-07,47.099998474121094,47.099998474121094,46.400001525878906,46.84000015258789,324064.0
+2015-05-10,46.84000015258789,46.84000015258789,46.84000015258789,46.84000015258789,0.0
+2015-05-11,46.84000015258789,46.84000015258789,46.84000015258789,46.84000015258789,0.0
+2015-05-12,46.5,46.599998474121094,46.20000076293945,46.529998779296875,351384.0
+2015-05-13,46.5,46.599998474121094,46.099998474121094,46.130001068115234,344219.0
+2015-05-14,46.20000076293945,46.5,46.099998474121094,46.29999923706055,207992.0
+2015-05-17,46.5,47.20000076293945,46.400001525878906,47.130001068115234,725751.0
+2015-05-18,47.20000076293945,47.70000076293945,46.79999923706055,46.88999938964844,671856.0
+2015-05-19,46.79999923706055,48.20000076293945,46.79999923706055,48.060001373291016,1313707.0
+2015-05-20,48.20000076293945,48.29999923706055,47.599998474121094,47.90999984741211,1057430.0
+2015-05-21,47.79999923706055,48.599998474121094,47.79999923706055,48.52000045776367,619575.0
+2015-05-24,48.400001525878906,49.5,48.099998474121094,49.369998931884766,1582871.0
+2015-05-25,49.400001525878906,49.599998474121094,48.599998474121094,48.810001373291016,672841.0
+2015-05-26,48.79999923706055,49.70000076293945,48.79999923706055,49.43000030517578,959034.0
+2015-05-27,49.400001525878906,49.5,47.900001525878906,48.150001525878906,1048338.0
+2015-05-28,48.0,48.099998474121094,47.5,47.9900016784668,970703.0
+2015-05-31,48.0,48.099998474121094,47.20000076293945,47.459999084472656,542470.0
+2015-06-01,47.20000076293945,47.70000076293945,47.099998474121094,47.650001525878906,312221.0
+2015-06-02,47.70000076293945,48.20000076293945,47.70000076293945,47.93000030517578,317187.0
+2015-06-03,47.79999923706055,47.900001525878906,47.099998474121094,47.220001220703125,431640.0
+2015-06-04,47.20000076293945,47.29999923706055,46.400001525878906,47.02000045776367,982743.0
+2015-06-07,46.599998474121094,46.900001525878906,46.5,46.58000183105469,209722.0
+2015-06-08,46.599998474121094,47.0,46.29999923706055,46.439998626708984,221941.0
+2015-06-09,46.5,46.5,45.70000076293945,46.060001373291016,396982.0
+2015-06-10,46.099998474121094,46.5,46.0,46.189998626708984,340783.0
+2015-06-11,46.20000076293945,46.400001525878906,46.0,46.290000915527344,130723.0
+2015-06-14,46.400001525878906,47.20000076293945,46.20000076293945,46.790000915527344,526489.0
+2015-06-15,46.900001525878906,46.900001525878906,46.29999923706055,46.400001525878906,279006.0
+2015-06-16,46.29999923706055,46.599998474121094,46.20000076293945,46.220001220703125,271984.0
+2015-06-17,46.29999923706055,46.70000076293945,46.20000076293945,46.529998779296875,373356.0
+2015-06-18,46.599998474121094,46.70000076293945,46.0,46.290000915527344,192801.0
+2015-06-21,46.20000076293945,46.29999923706055,45.70000076293945,45.79999923706055,178391.0
+2015-06-22,45.79999923706055,45.900001525878906,45.29999923706055,45.439998626708984,212258.0
+2015-06-23,45.599998474121094,45.70000076293945,45.29999923706055,45.5,101363.0
+2015-06-24,45.5,45.5,45.5,45.5,0.0
+2015-06-25,45.599998474121094,46.0,45.400001525878906,45.84000015258789,187176.0
+2015-06-28,46.0,46.0,44.70000076293945,44.810001373291016,336629.0
+2015-06-29,44.599998474121094,44.70000076293945,44.099998474121094,44.36000061035156,222038.0
+2015-06-30,44.400001525878906,45.0,44.0,44.91999816894531,237471.0
+2015-07-01,45.0,46.0,44.20000076293945,45.88999938964844,394893.0
+2015-07-02,45.70000076293945,46.20000076293945,45.70000076293945,46.119998931884766,171277.0
+2015-07-05,45.79999923706055,46.5,45.400001525878906,46.33000183105469,230630.0
+2015-07-06,46.099998474121094,46.5,45.900001525878906,45.939998626708984,98803.0
+2015-07-07,45.900001525878906,45.900001525878906,45.400001525878906,45.630001068115234,92219.0
+2015-07-08,45.400001525878906,45.599998474121094,45.20000076293945,45.34000015258789,52422.0
+2015-07-09,45.29999923706055,46.20000076293945,45.29999923706055,45.77000045776367,433784.0
+2015-07-12,46.0,46.20000076293945,45.70000076293945,46.20000076293945,148441.0
+2015-07-13,46.20000076293945,46.5,46.0,46.38999938964844,166572.0
+2015-07-14,46.29999923706055,46.5,46.099998474121094,46.47999954223633,105761.0
+2015-07-15,46.5,46.70000076293945,46.20000076293945,46.4900016784668,130196.0
+2015-07-19,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
+2015-07-20,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
+2015-07-21,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
+2015-07-22,46.70000076293945,46.900001525878906,46.599998474121094,46.70000076293945,145135.0
+2015-07-23,46.70000076293945,46.70000076293945,46.5,46.689998626708984,140634.0
+2015-07-26,47.0,47.099998474121094,46.0,46.060001373291016,474121.0
+2015-07-27,45.900001525878906,45.900001525878906,44.099998474121094,44.189998626708984,583368.0
+2015-07-28,44.099998474121094,44.400001525878906,43.5,43.70000076293945,519635.0
+2015-07-29,44.0,44.0,43.099998474121094,43.2400016784668,472755.0
+2015-07-30,43.29999923706055,43.400001525878906,42.599998474121094,42.7599983215332,269109.0
+2015-08-02,42.5,42.5,41.400001525878906,41.5099983215332,241376.0
+2015-08-03,41.5,41.900001525878906,40.79999923706055,41.34000015258789,240222.0
+2015-08-04,41.20000076293945,41.70000076293945,41.0,41.599998474121094,294772.0
+2015-08-05,41.70000076293945,41.70000076293945,41.20000076293945,41.349998474121094,184492.0
+2015-08-06,41.20000076293945,41.20000076293945,40.099998474121094,40.220001220703125,166582.0
+2015-08-09,40.20000076293945,40.5,40.0,40.349998474121094,229273.0
+2015-08-10,40.5,40.900001525878906,40.5,40.7400016784668,159839.0
+2015-08-11,41.0,41.0,40.20000076293945,40.31999969482422,191110.0
+2015-08-12,40.0,40.79999923706055,39.099998474121094,40.5,292254.0
+2015-08-13,40.70000076293945,40.70000076293945,40.400001525878906,40.5,102171.0
+2015-08-16,40.400001525878906,40.400001525878906,39.099998474121094,39.47999954223633,300882.0
+2015-08-17,39.599998474121094,39.599998474121094,38.400001525878906,38.560001373291016,308090.0
+2015-08-18,38.29999923706055,38.79999923706055,37.20000076293945,38.650001525878906,462008.0
+2015-08-19,38.599998474121094,39.20000076293945,36.900001525878906,37.029998779296875,213177.0
+2015-08-20,36.79999923706055,37.5,36.0,36.939998626708984,632913.0
+2015-08-23,34.900001525878906,36.5,33.29999923706055,35.59000015258789,745343.0
+2015-08-24,33.0,35.20000076293945,33.0,34.939998626708984,2860074.0
+2015-08-25,34.5,37.099998474121094,34.5,37.0,614802.0
+2015-08-26,35.70000076293945,37.29999923706055,35.400001525878906,36.5,230391.0
+2015-08-27,37.5,38.0,36.5,36.560001373291016,570988.0
+2015-08-30,37.79999923706055,38.20000076293945,36.400001525878906,36.5099983215332,289359.0
+2015-08-31,36.099998474121094,36.400001525878906,35.70000076293945,35.93000030517578,250811.0
+2015-09-01,36.0,36.400001525878906,35.20000076293945,35.2400016784668,436996.0
+2015-09-02,34.599998474121094,35.0,34.20000076293945,34.52000045776367,356511.0
+2015-09-03,34.79999923706055,35.0,34.5,34.58000183105469,298609.0
+2015-09-06,34.79999923706055,34.79999923706055,34.400001525878906,34.70000076293945,135277.0
+2015-09-07,34.70000076293945,35.099998474121094,34.70000076293945,34.79999923706055,177649.0
+2015-09-08,34.900001525878906,35.70000076293945,34.70000076293945,35.630001068115234,168582.0
+2015-09-09,35.900001525878906,36.400001525878906,35.900001525878906,36.27000045776367,612386.0
+2015-09-10,35.900001525878906,36.29999923706055,35.70000076293945,36.08000183105469,245684.0
+2015-09-13,36.0,36.599998474121094,36.0,36.040000915527344,197042.0
+2015-09-14,36.0,36.0,35.400001525878906,35.88999938964844,90963.0
+2015-09-15,35.599998474121094,35.900001525878906,35.20000076293945,35.40999984741211,248745.0
+2015-09-16,35.79999923706055,36.099998474121094,35.599998474121094,35.939998626708984,146579.0
+2015-09-17,36.099998474121094,36.599998474121094,36.0,36.45000076293945,223419.0
+2015-09-20,36.0,36.20000076293945,35.5,35.65999984741211,625755.0
+2015-09-21,35.70000076293945,35.900001525878906,35.599998474121094,35.81999969482422,100101.0
+2015-09-27,35.81999969482422,35.81999969482422,35.81999969482422,35.81999969482422,0.0
+2015-09-28,35.81999969482422,35.81999969482422,35.81999969482422,35.81999969482422,0.0
+2015-09-29,35.79999923706055,35.79999923706055,35.099998474121094,35.599998474121094,118385.0
+2015-09-30,35.599998474121094,36.099998474121094,35.5,36.06999969482422,141274.0
+2015-10-01,36.099998474121094,36.79999923706055,35.900001525878906,36.47999954223633,194656.0
+2015-10-04,36.400001525878906,37.5,36.400001525878906,37.11000061035156,434607.0
+2015-10-05,37.29999923706055,38.70000076293945,37.20000076293945,38.650001525878906,237885.0
+2015-10-06,39.0,39.099998474121094,38.599998474121094,38.86000061035156,176780.0
+2015-10-07,39.0,40.29999923706055,38.900001525878906,40.130001068115234,273014.0
+2015-10-08,40.20000076293945,40.400001525878906,39.79999923706055,40.2400016784668,105752.0
+2015-10-11,40.29999923706055,40.79999923706055,40.20000076293945,40.59000015258789,255145.0
+2015-10-12,40.5,40.599998474121094,40.20000076293945,40.45000076293945,126525.0
+2015-10-13,40.29999923706055,40.29999923706055,39.70000076293945,39.810001373291016,154641.0
+2015-10-14,39.70000076293945,40.20000076293945,39.400001525878906,39.619998931884766,257263.0
+2015-10-15,39.70000076293945,40.5,39.099998474121094,39.77000045776367,316925.0
+2015-10-18,39.79999923706055,39.900001525878906,39.400001525878906,39.4900016784668,355074.0
+2015-10-19,39.400001525878906,39.400001525878906,38.599998474121094,38.91999816894531,428025.0
+2015-10-20,38.70000076293945,38.70000076293945,38.20000076293945,38.29999923706055,331419.0
+2015-10-21,38.29999923706055,38.29999923706055,36.70000076293945,36.83000183105469,236006.0
+2015-10-22,36.0,36.5,35.5,35.7599983215332,307820.0
+2015-10-25,36.0,36.29999923706055,35.70000076293945,35.79999923706055,219226.0
+2015-10-26,35.599998474121094,36.29999923706055,35.599998474121094,36.25,286040.0
+2015-10-27,36.29999923706055,36.599998474121094,35.599998474121094,35.77000045776367,283532.0
+2015-10-28,35.79999923706055,36.20000076293945,35.29999923706055,35.43000030517578,268884.0
+2015-10-29,35.900001525878906,35.900001525878906,35.0,35.0,207996.0
+2015-11-01,35.0,35.0,34.400001525878906,34.900001525878906,103766.0
+2015-11-02,34.70000076293945,35.29999923706055,34.70000076293945,35.0,71843.0
+2015-11-03,35.20000076293945,35.20000076293945,34.5,34.599998474121094,147685.0
+2015-11-04,34.79999923706055,34.79999923706055,34.20000076293945,34.630001068115234,147232.0
+2015-11-05,34.5,34.599998474121094,34.29999923706055,34.54999923706055,97668.0
+2015-11-08,34.20000076293945,34.5,34.0,34.34000015258789,70771.0
+2015-11-09,34.20000076293945,34.5,34.20000076293945,34.5,132978.0
+2015-11-10,34.599998474121094,35.20000076293945,34.29999923706055,34.540000915527344,370197.0
+2015-11-11,34.599998474121094,35.099998474121094,34.5,35.099998474121094,159532.0
+2015-11-12,35.099998474121094,35.400001525878906,34.599998474121094,34.689998626708984,146971.0
+2015-11-15,34.400001525878906,34.400001525878906,34.0,34.02000045776367,131764.0
+2015-11-16,34.0,34.20000076293945,33.79999923706055,34.0099983215332,129196.0
+2015-11-17,34.0,34.20000076293945,33.900001525878906,33.959999084472656,115585.0
+2015-11-18,34.0,34.099998474121094,33.70000076293945,33.900001525878906,74464.0
+2015-11-19,34.099998474121094,34.5,34.099998474121094,34.400001525878906,73985.0
+2015-11-22,34.599998474121094,35.29999923706055,34.599998474121094,35.09000015258789,182785.0
+2015-11-23,35.20000076293945,35.400001525878906,34.599998474121094,34.599998474121094,176983.0
+2015-11-24,34.70000076293945,35.29999923706055,34.70000076293945,35.290000915527344,139626.0
+2015-11-25,35.29999923706055,35.400001525878906,35.20000076293945,35.290000915527344,70470.0
+2015-11-26,35.29999923706055,35.5,35.099998474121094,35.5,96368.0
+2015-11-29,36.0,36.0,35.099998474121094,35.130001068115234,109801.0
+2015-11-30,35.0,35.400001525878906,34.900001525878906,35.310001373291016,303872.0
+2015-12-01,35.5,35.599998474121094,35.20000076293945,35.4900016784668,206930.0
+2015-12-02,35.29999923706055,35.5,35.20000076293945,35.29999923706055,94469.0
+2015-12-03,35.29999923706055,35.5,34.900001525878906,34.970001220703125,69180.0
+2015-12-06,34.70000076293945,35.20000076293945,34.70000076293945,34.93000030517578,100250.0
+2015-12-07,34.900001525878906,35.5,34.900001525878906,35.20000076293945,120029.0
+2015-12-08,35.0,35.0,33.599998474121094,33.70000076293945,227779.0
+2015-12-09,33.70000076293945,34.29999923706055,33.599998474121094,33.70000076293945,134707.0
+2015-12-10,33.79999923706055,33.79999923706055,33.20000076293945,33.43000030517578,110733.0
+2015-12-13,33.099998474121094,33.099998474121094,31.5,31.899999618530273,348773.0
+2015-12-14,31.700000762939453,32.20000076293945,31.700000762939453,31.81999969482422,132192.0
+2015-12-15,32.0,32.20000076293945,31.600000381469727,31.799999237060547,226546.0
+2015-12-16,32.0,32.0,31.600000381469727,31.600000381469727,202928.0
+2015-12-17,31.700000762939453,32.099998474121094,31.700000762939453,31.979999542236328,197410.0
+2015-12-20,31.600000381469727,31.799999237060547,31.5,31.520000457763672,84300.0
+2015-12-21,31.5,31.700000762939453,31.299999237060547,31.559999465942383,170554.0
+2015-12-22,31.700000762939453,32.599998474121094,31.600000381469727,32.220001220703125,327180.0
+2015-12-23,32.79999923706055,32.79999923706055,32.0,32.209999084472656,269175.0
+2015-12-24,32.29999923706055,33.900001525878906,32.29999923706055,32.380001068115234,623384.0
+2015-12-27,32.400001525878906,32.900001525878906,32.20000076293945,32.81999969482422,173255.0
+2015-12-28,32.599998474121094,33.70000076293945,32.599998474121094,33.52000045776367,325038.0
+2015-12-29,33.5,33.599998474121094,32.79999923706055,33.209999084472656,259964.0
+2015-12-30,33.0,33.29999923706055,32.5,32.560001373291016,207500.0
+2015-12-31,32.599998474121094,33.29999923706055,32.5,33.20000076293945,193675.0
+2016-01-03,33.20000076293945,33.79999923706055,33.20000076293945,33.65999984741211,109027.0
+2016-01-04,33.29999923706055,33.70000076293945,32.900001525878906,32.97999954223633,178939.0
+2016-01-05,32.900001525878906,33.099998474121094,32.0,32.90999984741211,139761.0
+2016-01-06,31.0,32.599998474121094,31.0,32.08000183105469,94649.0
+2016-01-07,31.100000381469727,31.5,30.299999237060547,30.34000015258789,101541.0
+2016-01-10,30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0.0
+2016-01-11,30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0.0
+2016-01-12,27.600000381469727,27.899999618530273,27.200000762939453,27.40999984741211,433408.0
+2016-01-13,27.700000762939453,27.899999618530273,27.200000762939453,27.68000030517578,255735.0
+2016-01-14,27.5,27.5,24.950000762939453,24.950000762939453,1403146.0
+2016-01-17,22.75,23.0,22.5,22.5,1805578.0
+2016-01-18,22.5,24.049999237060547,22.0,23.950000762939453,471191.0
+2016-01-19,23.600000381469727,25.0,23.600000381469727,24.81999969482422,586045.0
+2016-01-20,23.5,23.700000762939453,22.700000762939453,22.989999771118164,1317057.0
+2016-01-21,22.0,24.399999618530273,21.799999237060547,24.059999465942383,621366.0
+2016-01-24,25.700000762939453,25.799999237060547,24.100000381469727,24.170000076293945,548679.0
+2016-01-25,24.299999237060547,26.100000381469727,23.799999237060547,25.889999389648438,761886.0
+2016-01-26,25.0,27.0,24.049999237060547,26.459999084472656,624096.0
+2016-01-27,26.700000762939453,27.200000762939453,26.600000381469727,27.0,512369.0
+2016-01-28,26.899999618530273,29.200000762939453,26.899999618530273,29.079999923706055,279062.0
+2016-01-31,30.100000381469727,30.299999237060547,28.299999237060547,28.6200008392334,314377.0
+2016-02-01,28.100000381469727,28.399999618530273,27.399999618530273,28.149999618530273,667227.0
+2016-02-02,27.399999618530273,27.799999237060547,27.299999237060547,27.350000381469727,162032.0
+2016-02-03,27.100000381469727,27.5,26.899999618530273,27.15999984741211,208237.0
+2016-02-04,27.399999618530273,28.299999237060547,27.399999618530273,27.56999969482422,280285.0
+2016-02-07,27.100000381469727,27.600000381469727,27.100000381469727,27.489999771118164,121474.0
+2016-02-08,27.700000762939453,28.0,27.0,27.200000762939453,133134.0
+2016-02-09,27.0,28.0,27.0,27.459999084472656,79481.0
+2016-02-10,27.399999618530273,29.299999237060547,27.299999237060547,28.030000686645508,156548.0
+2016-02-11,28.0,28.0,27.0,27.190000534057617,95177.0
+2016-02-14,27.5,27.600000381469727,26.0,26.020000457763672,70720.0
+2016-02-15,26.200000762939453,27.200000762939453,26.200000762939453,26.940000534057617,123065.0
+2016-02-16,27.399999618530273,27.5,26.200000762939453,26.329999923706055,524663.0
+2016-02-17,26.399999618530273,28.299999237060547,26.399999618530273,28.059999465942383,1177606.0
+2016-02-18,28.200000762939453,29.0,28.0,28.739999771118164,456382.0
+2016-02-21,28.5,28.899999618530273,28.5,28.770000457763672,232553.0
+2016-02-22,29.0,29.299999237060547,28.600000381469727,28.770000457763672,144826.0
+2016-02-23,28.799999237060547,29.100000381469727,28.600000381469727,28.959999084472656,80670.0
+2016-02-24,28.5,28.799999237060547,28.5,28.639999389648438,106175.0
+2016-02-25,28.799999237060547,29.100000381469727,28.799999237060547,29.049999237060547,78701.0
+2016-02-28,29.399999618530273,31.399999618530273,29.399999618530273,30.190000534057617,413921.0
+2016-02-29,30.399999618530273,30.5,29.299999237060547,29.469999313354492,491973.0
+2016-03-01,29.799999237060547,29.899999618530273,28.799999237060547,28.889999389648438,332392.0
+2016-03-02,29.0,29.5,29.0,29.3700008392334,345448.0
+2016-03-03,29.399999618530273,29.700000762939453,29.100000381469727,29.559999465942383,143499.0
+2016-03-06,29.899999618530273,30.0,29.600000381469727,29.90999984741211,437494.0
+2016-03-07,29.899999618530273,30.899999618530273,29.899999618530273,30.489999771118164,771178.0
+2016-03-08,30.600000381469727,31.0,30.399999618530273,30.610000610351562,265382.0
+2016-03-09,30.200000762939453,30.899999618530273,30.200000762939453,30.440000534057617,120584.0
+2016-03-10,30.700000762939453,30.700000762939453,29.600000381469727,29.6200008392334,307752.0
+2016-03-13,30.0,30.200000762939453,29.5,29.700000762939453,60377.0
+2016-03-14,29.700000762939453,30.100000381469727,29.600000381469727,29.770000457763672,245751.0
+2016-03-15,29.5,29.5,29.0,29.09000015258789,141279.0
+2016-03-16,29.299999237060547,30.299999237060547,29.100000381469727,30.1299991607666,225960.0
+2016-03-17,30.100000381469727,30.700000762939453,30.100000381469727,30.510000228881836,215224.0
+2016-03-20,30.600000381469727,31.5,30.600000381469727,31.200000762939453,235727.0
+2016-03-21,31.200000762939453,31.399999618530273,31.0,31.18000030517578,166528.0
+2016-03-22,31.100000381469727,32.29999923706055,30.200000762939453,31.329999923706055,373806.0
+2016-03-23,31.399999618530273,31.899999618530273,31.299999237060547,31.520000457763672,85356.0
+2016-03-24,31.399999618530273,31.399999618530273,31.0,31.25,33958.0
+2016-03-27,31.25,31.25,31.25,31.25,0.0
+2016-03-28,31.25,31.25,31.25,31.25,0.0
+2016-03-29,32.29999923706055,32.400001525878906,31.100000381469727,31.709999084472656,82622.0
+2016-03-30,31.899999618530273,32.099998474121094,31.5,32.0099983215332,92705.0
+2016-03-31,31.700000762939453,32.29999923706055,31.700000762939453,32.209999084472656,136486.0
+2016-04-03,32.20000076293945,32.29999923706055,31.799999237060547,31.860000610351562,83767.0
+2016-04-04,31.0,32.29999923706055,31.0,32.20000076293945,142004.0
+2016-04-05,32.099998474121094,33.0,31.5,32.619998931884766,214687.0
+2016-04-06,32.599998474121094,33.29999923706055,32.599998474121094,33.20000076293945,361740.0
+2016-04-07,33.20000076293945,33.29999923706055,32.70000076293945,32.790000915527344,54322.0
+2016-04-10,33.0,33.0,32.5,32.58000183105469,25175.0
+2016-04-11,32.400001525878906,32.400001525878906,31.799999237060547,32.0,193184.0
+2016-04-12,31.899999618530273,32.900001525878906,31.899999618530273,32.29999923706055,38978.0
+2016-04-13,32.400001525878906,32.79999923706055,32.29999923706055,32.29999923706055,59761.0
+2016-04-14,32.400001525878906,32.900001525878906,32.400001525878906,32.77000045776367,24659.0
+2016-04-17,32.099998474121094,32.900001525878906,32.099998474121094,32.29999923706055,53968.0
+2016-04-18,32.099998474121094,34.29999923706055,31.700000762939453,34.0099983215332,326654.0
+2016-04-19,34.29999923706055,34.5,33.79999923706055,33.79999923706055,105037.0
+2016-04-20,33.79999923706055,34.400001525878906,33.5,34.400001525878906,239418.0
+2016-04-21,34.5,34.79999923706055,34.099998474121094,34.529998779296875,96657.0
+2016-04-24,34.5,35.400001525878906,34.20000076293945,35.0,276862.0
+2016-04-25,35.0,36.20000076293945,34.79999923706055,36.0,138355.0
+2016-04-26,35.400001525878906,35.79999923706055,35.400001525878906,35.54999923706055,59436.0
+2016-04-27,35.79999923706055,36.400001525878906,35.599998474121094,36.310001373291016,81091.0
+2016-04-28,36.400001525878906,37.400001525878906,36.20000076293945,36.9900016784668,492403.0
+2016-05-01,37.099998474121094,37.099998474121094,35.5,36.22999954223633,175178.0
+2016-05-02,35.5,36.099998474121094,35.5,36.29999923706055,289199.0
+2016-05-03,36.099998474121094,36.400001525878906,35.900001525878906,36.380001068115234,126229.0
+2016-05-04,35.5,36.20000076293945,35.5,36.16999816894531,241154.0
+2016-05-05,35.70000076293945,36.79999923706055,35.70000076293945,36.29999923706055,94406.0
+2016-05-08,36.0,36.70000076293945,36.0,36.20000076293945,71521.0
+2016-05-09,36.20000076293945,37.20000076293945,36.20000076293945,37.09000015258789,159647.0
+2016-05-10,37.0,37.0,36.599998474121094,36.70000076293945,35668.0
+2016-05-11,37.0,37.099998474121094,36.5,37.09000015258789,81318.0
+2016-05-12,37.20000076293945,37.70000076293945,36.79999923706055,37.47999954223633,233844.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,36.29999923706055,37.099998474121094,36.29999923706055,37.0,112121.0
+2016-05-25,37.20000076293945,37.29999923706055,36.400001525878906,36.58000183105469,107717.0
+2016-05-26,37.099998474121094,37.099998474121094,36.400001525878906,36.400001525878906,43562.0
+2016-05-29,36.0,36.29999923706055,35.599998474121094,36.20000076293945,60063.0
+2016-05-30,37.29999923706055,37.29999923706055,36.0,36.0,61185.0
+2016-05-31,36.0,37.0,36.0,36.790000915527344,54116.0
+2016-06-01,36.400001525878906,37.0,36.400001525878906,36.599998474121094,62524.0
+2016-06-02,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,21361.0
+2016-06-05,36.099998474121094,36.400001525878906,36.0,36.0,28890.0
+2016-06-06,36.0,36.0,35.400001525878906,35.47999954223633,25875.0
+2016-06-07,36.0,36.400001525878906,36.0,36.040000915527344,64690.0
+2016-06-08,36.20000076293945,36.400001525878906,36.20000076293945,36.400001525878906,34517.0
+2016-06-09,36.29999923706055,36.5,36.20000076293945,36.22999954223633,23843.0
+2016-06-12,36.400001525878906,36.400001525878906,36.0,36.119998931884766,17987.0
+2016-06-13,36.20000076293945,37.20000076293945,36.20000076293945,37.099998474121094,253984.0
+2016-06-14,,,,,
+2016-06-15,37.400001525878906,37.599998474121094,37.20000076293945,37.20000076293945,610297.0
+2016-06-16,37.0,37.099998474121094,36.70000076293945,36.81999969482422,223125.0
+2016-06-19,37.0,37.20000076293945,36.900001525878906,36.900001525878906,118248.0
+2016-06-20,37.0,37.29999923706055,36.599998474121094,36.709999084472656,337907.0
+2016-06-21,37.0,37.400001525878906,36.70000076293945,36.939998626708984,314098.0
+2016-06-22,37.20000076293945,37.20000076293945,36.599998474121094,37.189998626708984,263516.0
+2016-06-23,37.0,37.20000076293945,36.79999923706055,37.099998474121094,69101.0
+2016-06-26,36.099998474121094,37.400001525878906,36.099998474121094,37.400001525878906,131410.0
+2016-06-27,37.20000076293945,37.29999923706055,37.099998474121094,37.099998474121094,235068.0
+2016-06-28,37.099998474121094,37.599998474121094,36.79999923706055,37.599998474121094,76595.0
+2016-06-29,37.599998474121094,37.599998474121094,37.20000076293945,37.29999923706055,28100.0
+2016-06-30,37.20000076293945,37.20000076293945,37.0,37.099998474121094,19881.0
+2016-07-03,37.20000076293945,37.20000076293945,37.0,37.099998474121094,19881.0
+2016-07-04,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
+2016-07-05,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
+2016-07-06,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
+2016-07-10,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,2801.0
+2016-07-11,37.099998474121094,37.099998474121094,37.0,37.0,37838.0
+2016-07-12,36.70000076293945,37.400001525878906,36.70000076293945,37.099998474121094,103011.0
+2016-07-14,37.29999923706055,38.29999923706055,37.29999923706055,38.099998474121094,237873.0
+2016-07-17,38.900001525878906,39.29999923706055,38.70000076293945,38.900001525878906,256532.0
+2016-07-18,38.70000076293945,38.70000076293945,38.20000076293945,38.20000076293945,33299.0
+2016-07-19,38.20000076293945,38.20000076293945,38.0,38.0,34030.0
+2016-07-20,38.0,39.0,38.0,38.0,120857.0
+2016-07-21,38.0,38.20000076293945,37.0,37.5,51359.0
+2016-07-24,37.5,37.599998474121094,37.20000076293945,37.29999923706055,36155.0
+2016-07-25,37.20000076293945,37.29999923706055,36.70000076293945,37.099998474121094,42212.0
+2016-07-26,36.900001525878906,38.29999923706055,36.79999923706055,38.0,124461.0
+2016-07-27,37.099998474121094,37.20000076293945,36.0,36.5,190891.0
+2016-07-28,36.400001525878906,36.400001525878906,36.0,36.099998474121094,53585.0
+2016-07-31,36.0,36.0,35.29999923706055,35.29999923706055,40394.0
+2016-08-01,35.70000076293945,35.70000076293945,35.5,35.70000076293945,24859.0
+2016-08-02,35.29999923706055,35.900001525878906,35.0,35.900001525878906,42966.0
+2016-08-03,35.0,35.5,35.0,35.20000076293945,37423.0
+2016-08-04,35.400001525878906,35.599998474121094,35.29999923706055,35.5,46010.0
+2016-08-07,35.5,35.599998474121094,35.0,35.099998474121094,80421.0
+2016-08-08,35.0,35.099998474121094,34.5,34.5,131993.0
+2016-08-09,34.5,34.900001525878906,34.5,34.900001525878906,23999.0
+2016-08-10,34.79999923706055,35.20000076293945,34.79999923706055,35.0,92990.0
+2016-08-11,35.20000076293945,35.20000076293945,34.900001525878906,34.900001525878906,20843.0
+2016-08-14,35.0,35.29999923706055,35.0,35.29999923706055,31745.0
+2016-08-15,35.0,35.099998474121094,34.70000076293945,34.70000076293945,41068.0
+2016-08-16,34.900001525878906,35.70000076293945,34.70000076293945,35.400001525878906,148325.0
+2016-08-17,35.20000076293945,35.400001525878906,35.0,35.0,48498.0
+2016-08-18,35.29999923706055,36.70000076293945,34.5,34.70000076293945,146771.0
+2016-08-21,35.0,35.099998474121094,34.20000076293945,35.0,132000.0
+2016-08-22,34.29999923706055,35.0,34.20000076293945,35.0,105313.0
+2016-08-23,35.0,35.0,34.5,34.79999923706055,132989.0
+2016-08-24,35.0,35.0,33.29999923706055,33.70000076293945,30073.0
+2016-08-25,33.400001525878906,33.400001525878906,32.0,32.79999923706055,97236.0
+2016-08-28,32.5,34.29999923706055,32.5,34.0,54971.0
+2016-08-29,33.79999923706055,33.900001525878906,33.5,33.70000076293945,129574.0
+2016-08-30,33.0,33.900001525878906,33.0,33.70000076293945,14505.0
+2016-08-31,33.5,33.5,33.0,33.099998474121094,73467.0
+2016-09-01,32.70000076293945,32.70000076293945,32.29999923706055,32.400001525878906,29243.0
+2016-09-04,32.29999923706055,34.29999923706055,32.29999923706055,33.599998474121094,37733.0
+2016-09-05,34.20000076293945,34.20000076293945,33.5,34.20000076293945,136067.0
+2016-09-06,34.0,34.20000076293945,33.70000076293945,34.0,47417.0
+2016-09-07,34.0,34.0,33.599998474121094,33.70000076293945,18602.0
+2016-09-08,33.79999923706055,33.79999923706055,33.599998474121094,33.70000076293945,42183.0
+2016-09-11,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2016-09-12,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2016-09-18,33.29999923706055,33.29999923706055,33.0,33.20000076293945,16605.0
+2016-09-19,33.5,33.5,32.599998474121094,33.400001525878906,13994.0
+2016-09-20,33.400001525878906,33.79999923706055,32.599998474121094,33.5,25224.0
+2016-09-21,33.599998474121094,34.29999923706055,33.599998474121094,33.599998474121094,40801.0
+2016-09-22,33.599998474121094,34.29999923706055,33.599998474121094,33.599998474121094,40801.0
+2016-09-25,33.900001525878906,34.5,33.900001525878906,34.20000076293945,32582.0
+2016-09-26,34.0,34.0,33.5,33.599998474121094,91652.0
+2016-09-27,33.400001525878906,33.400001525878906,31.600000381469727,31.700000762939453,45190.0
+2016-09-28,32.0,32.0,30.100000381469727,32.0,53403.0
+2016-09-29,30.600000381469727,31.399999618530273,30.5,31.399999618530273,110646.0
+2016-10-02,31.100000381469727,31.100000381469727,29.600000381469727,29.600000381469727,61968.0
+2016-10-03,28.600000381469727,29.299999237060547,27.100000381469727,28.5,280083.0
+2016-10-04,28.899999618530273,29.100000381469727,28.100000381469727,29.0,152905.0
+2016-10-05,29.200000762939453,29.399999618530273,28.899999618530273,28.899999618530273,98680.0
+2016-10-06,29.100000381469727,29.200000762939453,28.899999618530273,29.100000381469727,182468.0
+2016-10-09,29.0,29.200000762939453,28.0,28.799999237060547,168691.0
+2016-10-10,28.100000381469727,29.600000381469727,28.100000381469727,29.600000381469727,43207.0
+2016-10-11,29.600000381469727,30.600000381469727,29.600000381469727,30.299999237060547,43656.0
+2016-10-12,27.299999237060547,31.0,27.299999237060547,30.5,88875.0
+2016-10-13,30.5,30.799999237060547,30.200000762939453,30.799999237060547,45705.0
+2016-10-16,30.399999618530273,31.299999237060547,30.399999618530273,31.299999237060547,31241.0
+2016-10-17,30.600000381469727,30.600000381469727,30.0,30.0,34973.0
+2016-10-18,30.0,30.100000381469727,29.0,29.0,76774.0
+2016-10-19,27.700000762939453,28.399999618530273,27.100000381469727,28.299999237060547,209445.0
+2016-10-20,28.0,29.0,28.0,29.0,82717.0
+2016-10-23,29.299999237060547,29.5,28.600000381469727,29.100000381469727,102472.0
+2016-10-24,,,,,
+2016-10-25,29.799999237060547,30.100000381469727,29.799999237060547,29.899999618530273,98867.0
+2016-10-26,29.799999237060547,30.299999237060547,29.799999237060547,29.899999618530273,41104.0
+2016-10-27,30.5,30.5,30.0,30.299999237060547,55993.0
+2016-10-30,30.5,31.0,30.100000381469727,30.5,43736.0
+2016-10-31,30.200000762939453,30.799999237060547,30.0,30.5,23359.0
+2016-11-01,30.799999237060547,31.0,30.0,30.0,53695.0
+2016-11-02,29.799999237060547,31.0,29.799999237060547,30.399999618530273,56094.0
+2016-11-03,30.799999237060547,31.0,30.600000381469727,30.799999237060547,28792.0
+2016-11-06,30.600000381469727,31.0,30.299999237060547,31.0,128686.0
+2016-11-07,30.799999237060547,32.5,30.700000762939453,32.0,195506.0
+2016-11-08,32.5,33.099998474121094,32.5,32.900001525878906,166271.0
+2016-11-09,32.0,33.70000076293945,31.5,33.70000076293945,104923.0
+2016-11-10,33.900001525878906,34.900001525878906,33.900001525878906,34.900001525878906,112022.0
+2016-11-13,35.0,35.29999923706055,34.70000076293945,35.29999923706055,152831.0
+2016-11-14,35.0,35.400001525878906,33.70000076293945,33.900001525878906,585638.0
+2016-11-15,33.900001525878906,34.0,32.79999923706055,33.0,126089.0
+2016-11-16,33.70000076293945,34.29999923706055,33.70000076293945,34.29999923706055,137589.0
+2016-11-17,33.79999923706055,34.400001525878906,33.79999923706055,33.900001525878906,553907.0
+2016-11-20,33.599998474121094,33.900001525878906,33.20000076293945,33.5,106873.0
+2016-11-21,33.5,33.5,33.099998474121094,33.29999923706055,102848.0
+2016-11-22,33.400001525878906,34.5,33.20000076293945,34.20000076293945,225373.0
+2016-11-23,34.400001525878906,35.599998474121094,34.400001525878906,35.29999923706055,667264.0
+2016-11-24,35.599998474121094,35.900001525878906,34.900001525878906,34.900001525878906,161753.0
+2016-11-27,34.79999923706055,35.400001525878906,34.70000076293945,35.0,161698.0
+2016-11-28,35.0,35.400001525878906,34.70000076293945,35.400001525878906,63566.0
+2016-11-29,35.400001525878906,35.79999923706055,35.0,35.20000076293945,60808.0
+2016-11-30,35.29999923706055,36.099998474121094,35.29999923706055,36.0,218145.0
+2016-12-01,36.400001525878906,38.099998474121094,36.29999923706055,37.900001525878906,274834.0
+2016-12-04,38.900001525878906,39.900001525878906,38.0,38.599998474121094,289398.0
+2016-12-05,38.099998474121094,38.20000076293945,37.5,38.099998474121094,271573.0
+2016-12-06,38.29999923706055,39.5,38.099998474121094,38.400001525878906,251901.0
+2016-12-07,38.5,38.5,37.599998474121094,37.79999923706055,214568.0
+2016-12-08,37.400001525878906,37.900001525878906,37.099998474121094,37.20000076293945,115433.0
+2016-12-11,37.400001525878906,37.70000076293945,37.29999923706055,37.599998474121094,329645.0
+2016-12-12,37.599998474121094,37.599998474121094,36.5,36.599998474121094,262727.0
+2016-12-13,36.5,36.79999923706055,36.099998474121094,36.79999923706055,140525.0
+2016-12-14,36.79999923706055,36.79999923706055,35.900001525878906,36.5,132232.0
+2016-12-15,36.400001525878906,36.900001525878906,36.20000076293945,36.79999923706055,141668.0
+2016-12-18,36.900001525878906,37.29999923706055,36.70000076293945,37.0,193111.0
+2016-12-19,36.79999923706055,37.0,36.70000076293945,37.0,453732.0
+2016-12-20,37.0,37.599998474121094,36.79999923706055,37.20000076293945,203928.0
+2016-12-21,37.29999923706055,37.29999923706055,37.0,37.20000076293945,42353.0
+2016-12-22,37.0,38.099998474121094,37.0,37.599998474121094,194531.0
+2016-12-25,38.20000076293945,39.599998474121094,37.70000076293945,39.0,387742.0
+2016-12-26,,,,,
+2016-12-27,39.70000076293945,41.0,39.599998474121094,40.5,346055.0
+2016-12-28,40.5,41.0,39.70000076293945,39.900001525878906,207802.0
+2016-12-29,40.0,41.400001525878906,39.70000076293945,40.79999923706055,913917.0
+2017-01-01,41.0,41.0,40.0,40.20000076293945,143825.0
+2017-01-02,40.20000076293945,40.70000076293945,39.400001525878906,39.5,397112.0
+2017-01-03,39.599998474121094,39.70000076293945,39.099998474121094,39.099998474121094,140227.0
+2017-01-04,39.099998474121094,39.400001525878906,37.70000076293945,37.900001525878906,271037.0
+2017-01-05,38.0,38.20000076293945,37.400001525878906,37.900001525878906,211486.0
+2017-01-08,38.0,38.70000076293945,37.20000076293945,37.29999923706055,140166.0
+2017-01-09,37.599998474121094,37.599998474121094,36.5,37.0,200200.0
+2017-01-10,36.900001525878906,37.29999923706055,36.70000076293945,36.79999923706055,78687.0
+2017-01-11,36.400001525878906,36.900001525878906,36.29999923706055,36.29999923706055,75604.0
+2017-01-12,36.5,36.599998474121094,35.79999923706055,36.20000076293945,64576.0
+2017-01-15,36.400001525878906,36.79999923706055,36.0,36.0,62790.0
+2017-01-16,37.5,38.099998474121094,36.400001525878906,36.400001525878906,437108.0
+2017-01-17,36.29999923706055,37.20000076293945,36.0,37.0,196179.0
+2017-01-18,36.5,38.0,36.20000076293945,36.79999923706055,355292.0
+2017-01-19,37.20000076293945,37.20000076293945,35.70000076293945,35.79999923706055,376056.0
+2017-01-22,36.0,36.400001525878906,35.70000076293945,36.20000076293945,343411.0
+2017-01-23,36.29999923706055,36.599998474121094,36.0,36.099998474121094,688328.0
+2017-01-24,36.20000076293945,36.900001525878906,36.0,36.20000076293945,988562.0
+2017-01-25,36.400001525878906,37.5,36.29999923706055,37.29999923706055,950184.0
+2017-01-26,37.29999923706055,39.20000076293945,37.29999923706055,38.70000076293945,765911.0
+2017-01-29,39.0,39.29999923706055,38.400001525878906,38.900001525878906,295764.0
+2017-01-30,38.900001525878906,39.099998474121094,38.20000076293945,38.400001525878906,393817.0
+2017-01-31,38.400001525878906,38.79999923706055,38.29999923706055,38.79999923706055,347366.0
+2017-02-01,38.5,38.900001525878906,38.29999923706055,38.900001525878906,275135.0
+2017-02-02,39.0,40.20000076293945,38.900001525878906,40.099998474121094,482365.0
+2017-02-05,40.5,40.5,39.599998474121094,39.70000076293945,822068.0
+2017-02-06,39.599998474121094,39.79999923706055,39.20000076293945,39.599998474121094,664743.0
+2017-02-07,39.70000076293945,40.400001525878906,39.5,39.900001525878906,920153.0
+2017-02-08,39.900001525878906,40.400001525878906,39.099998474121094,39.5,648251.0
+2017-02-09,39.79999923706055,40.20000076293945,39.70000076293945,39.79999923706055,428655.0
+2017-02-12,39.70000076293945,39.900001525878906,38.5,38.599998474121094,510909.0
+2017-02-13,38.400001525878906,38.400001525878906,37.0,37.599998474121094,794974.0
+2017-02-14,37.0,37.400001525878906,36.599998474121094,37.20000076293945,431047.0
+2017-02-15,37.0,37.79999923706055,36.79999923706055,37.599998474121094,335347.0
+2017-02-16,37.70000076293945,37.900001525878906,37.5,37.599998474121094,208049.0
+2017-02-19,37.70000076293945,37.70000076293945,37.20000076293945,37.20000076293945,173399.0
+2017-02-20,37.0,37.20000076293945,36.70000076293945,37.0,112928.0
+2017-02-21,36.70000076293945,36.900001525878906,36.400001525878906,36.79999923706055,149699.0
+2017-02-22,36.70000076293945,38.5,36.70000076293945,37.79999923706055,441758.0
+2017-02-23,37.599998474121094,37.70000076293945,37.20000076293945,37.400001525878906,74069.0
+2017-02-26,37.5,38.0,37.5,37.5,41824.0
+2017-02-27,37.5,37.5,36.29999923706055,36.599998474121094,118251.0
+2017-02-28,36.5,37.20000076293945,36.5,37.099998474121094,165205.0
+2017-03-01,37.099998474121094,37.099998474121094,36.70000076293945,36.79999923706055,46164.0
+2017-03-02,36.79999923706055,37.29999923706055,36.79999923706055,37.0,40995.0
+2017-03-05,37.20000076293945,37.20000076293945,36.79999923706055,36.79999923706055,26047.0
+2017-03-06,36.79999923706055,37.400001525878906,36.70000076293945,37.099998474121094,119585.0
+2017-03-07,37.29999923706055,37.29999923706055,36.70000076293945,36.79999923706055,62548.0
+2017-03-08,36.70000076293945,36.79999923706055,36.5,36.70000076293945,39299.0
+2017-03-09,36.5,36.5,36.099998474121094,36.20000076293945,100002.0
+2017-03-12,36.099998474121094,36.599998474121094,36.0,36.099998474121094,71458.0
+2017-03-13,36.0,36.400001525878906,35.5,35.5,72413.0
+2017-03-14,35.5,35.599998474121094,34.70000076293945,35.5,253943.0
+2017-03-15,35.599998474121094,36.099998474121094,35.599998474121094,35.900001525878906,35981.0
+2017-03-16,36.0,36.0,35.70000076293945,35.900001525878906,101787.0
+2017-03-19,36.0,36.20000076293945,35.79999923706055,36.0,66782.0
+2017-03-20,36.099998474121094,36.29999923706055,35.79999923706055,35.79999923706055,51004.0
+2017-03-21,35.900001525878906,36.20000076293945,35.900001525878906,35.900001525878906,42776.0
+2017-03-22,35.599998474121094,35.900001525878906,35.29999923706055,35.29999923706055,156269.0
+2017-03-23,35.79999923706055,35.900001525878906,35.400001525878906,35.5,37150.0
+2017-03-26,35.599998474121094,35.79999923706055,35.599998474121094,35.599998474121094,28729.0
+2017-03-27,35.599998474121094,35.70000076293945,35.29999923706055,35.400001525878906,30108.0
+2017-03-28,35.70000076293945,35.79999923706055,35.400001525878906,35.599998474121094,24964.0
+2017-03-29,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2017-03-30,36.20000076293945,36.29999923706055,36.0,36.20000076293945,95405.0
+2017-04-02,,,,,
+2017-04-03,36.900001525878906,36.900001525878906,36.599998474121094,36.70000076293945,102658.0
+2017-04-04,,,,,
+2017-04-05,36.79999923706055,36.79999923706055,36.5,36.5,177156.0
+2017-04-06,36.5,37.099998474121094,36.29999923706055,36.900001525878906,258358.0
+2017-04-09,37.0,37.599998474121094,36.900001525878906,37.20000076293945,317237.0
+2017-04-10,37.20000076293945,37.29999923706055,36.900001525878906,36.900001525878906,101926.0
+2017-04-11,37.099998474121094,37.099998474121094,36.599998474121094,36.599998474121094,108590.0
+2017-04-12,36.5,37.099998474121094,36.5,37.0,118724.0
+2017-04-13,37.099998474121094,37.79999923706055,36.900001525878906,37.79999923706055,284019.0
+2017-04-16,37.599998474121094,37.599998474121094,36.400001525878906,36.400001525878906,195510.0
+2017-04-17,36.5,36.70000076293945,35.900001525878906,35.900001525878906,115391.0
+2017-04-18,35.79999923706055,35.900001525878906,35.5,35.5,57023.0
+2017-04-19,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,62520.0
+2017-04-20,35.099998474121094,35.099998474121094,34.20000076293945,34.20000076293945,85392.0
+2017-04-23,35.0,36.0,34.79999923706055,35.0,167980.0
+2017-04-24,34.79999923706055,34.79999923706055,34.5,34.599998474121094,74163.0
+2017-04-25,34.5,35.099998474121094,34.5,34.70000076293945,51936.0
+2017-04-26,34.70000076293945,34.900001525878906,34.5,34.599998474121094,77932.0
+2017-04-27,34.70000076293945,34.79999923706055,34.29999923706055,34.5,62862.0
+2017-04-30,34.70000076293945,34.70000076293945,34.5,34.599998474121094,142968.0
+2017-05-01,34.70000076293945,35.29999923706055,34.599998474121094,35.0,207366.0
+2017-05-02,,,,,
+2017-05-03,35.0,35.099998474121094,34.900001525878906,35.0,33719.0
+2017-05-04,34.900001525878906,35.79999923706055,34.70000076293945,35.400001525878906,57886.0
+2017-05-07,36.0,36.0,34.900001525878906,34.900001525878906,89079.0
+2017-05-08,34.79999923706055,35.0,34.599998474121094,35.0,31247.0
+2017-05-09,,,,,
+2017-05-10,34.70000076293945,34.900001525878906,34.70000076293945,34.70000076293945,47017.0
+2017-05-11,34.5,34.70000076293945,34.20000076293945,34.29999923706055,54032.0
+2017-05-14,34.20000076293945,34.20000076293945,33.599998474121094,33.900001525878906,38206.0
+2017-05-15,34.0,34.599998474121094,34.0,34.400001525878906,47774.0
+2017-05-16,34.5,35.0,34.5,34.70000076293945,65208.0
+2017-05-17,34.70000076293945,34.900001525878906,34.70000076293945,34.79999923706055,39191.0
+2017-05-18,34.70000076293945,34.79999923706055,34.599998474121094,34.70000076293945,21201.0
+2017-05-21,34.900001525878906,35.20000076293945,34.79999923706055,34.79999923706055,67762.0
+2017-05-22,34.70000076293945,34.79999923706055,34.599998474121094,34.599998474121094,44751.0
+2017-05-23,34.599998474121094,34.79999923706055,34.5,34.599998474121094,71076.0
+2017-05-24,34.599998474121094,35.099998474121094,34.599998474121094,34.900001525878906,107218.0
+2017-05-25,35.0,35.0,34.70000076293945,35.0,71685.0
+2017-05-28,34.900001525878906,34.900001525878906,34.29999923706055,34.29999923706055,36356.0
+2017-05-29,34.400001525878906,34.599998474121094,34.400001525878906,34.5,135006.0
+2017-05-30,34.900001525878906,35.099998474121094,34.900001525878906,35.099998474121094,27544.0
+2017-05-31,35.099998474121094,35.29999923706055,35.0,35.0,65218.0
+2017-06-01,35.29999923706055,35.5,35.099998474121094,35.099998474121094,59094.0
+2017-06-04,35.0,35.099998474121094,35.0,35.099998474121094,3963.0
+2017-06-05,35.29999923706055,35.29999923706055,34.70000076293945,35.099998474121094,17246.0
+2017-06-06,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,30601.0
+2017-06-07,35.0,35.29999923706055,35.0,35.29999923706055,42663.0
+2017-06-08,34.849998474121094,35.5,34.79999923706055,35.0,107976.0
+2017-06-11,34.70000076293945,35.400001525878906,34.599998474121094,34.599998474121094,20213.0
+2017-06-12,34.599998474121094,35.099998474121094,34.599998474121094,35.099998474121094,25276.0
+2017-06-13,34.75,35.400001525878906,34.75,35.29999923706055,84771.0
+2017-06-14,35.400001525878906,35.400001525878906,35.04999923706055,35.20000076293945,18669.0
+2017-06-15,35.099998474121094,35.099998474121094,34.849998474121094,34.95000076293945,79919.0
+2017-06-18,34.79999923706055,34.79999923706055,34.599998474121094,34.599998474121094,21759.0
+2017-06-19,34.75,35.099998474121094,34.75,35.0,34301.0
+2017-06-20,35.099998474121094,35.29999923706055,34.79999923706055,34.79999923706055,67323.0
+2017-06-21,35.20000076293945,35.5,34.79999923706055,35.0,196615.0
+2017-06-22,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
+2017-06-25,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2017-06-26,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
+2017-06-27,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
+2017-06-28,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
+2017-06-29,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
+2017-07-02,35.400001525878906,35.70000076293945,35.150001525878906,35.150001525878906,177675.0
+2017-07-03,35.5,35.5,35.0,35.099998474121094,68512.0
+2017-07-04,35.04999923706055,35.25,34.599998474121094,34.599998474121094,194584.0
+2017-07-05,34.75,34.849998474121094,34.5,34.75,29833.0
+2017-07-06,34.75,34.75,34.5,34.650001525878906,28141.0
+2017-07-09,34.599998474121094,35.0,34.599998474121094,35.0,28821.0
+2017-07-10,35.0,35.0,34.54999923706055,34.70000076293945,84800.0
+2017-07-11,34.599998474121094,34.79999923706055,34.5,34.79999923706055,44895.0
+2017-07-12,34.849998474121094,35.0,34.849998474121094,34.95000076293945,70408.0
+2017-07-13,34.79999923706055,35.0,34.599998474121094,34.599998474121094,42165.0
+2017-07-16,34.650001525878906,35.0,34.5,35.0,56989.0
+2017-07-17,34.900001525878906,35.29999923706055,34.900001525878906,35.0,103124.0
+2017-07-18,34.79999923706055,35.0,34.70000076293945,34.900001525878906,41168.0
+2017-07-19,35.099998474121094,35.29999923706055,34.70000076293945,34.849998474121094,52467.0
+2017-07-20,35.0,35.0,34.849998474121094,34.900001525878906,17363.0
+2017-07-23,34.70000076293945,35.0,34.70000076293945,34.79999923706055,65675.0
+2017-07-24,34.79999923706055,34.95000076293945,34.70000076293945,34.900001525878906,80045.0
+2017-07-25,34.900001525878906,34.900001525878906,34.75,34.79999923706055,24931.0
+2017-07-26,34.849998474121094,35.25,34.650001525878906,34.900001525878906,96873.0
+2017-07-27,34.900001525878906,35.0,34.75,34.849998474121094,44036.0
+2017-07-30,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,86571.0
+2017-07-31,34.5,34.5,34.0,34.25,113695.0
+2017-08-01,34.25,34.25,33.70000076293945,34.04999923706055,80813.0
+2017-08-02,34.0,34.29999923706055,33.900001525878906,34.0,21611.0
+2017-08-03,34.0,34.29999923706055,34.0,34.04999923706055,8121.0
+2017-08-06,34.599998474121094,34.95000076293945,34.349998474121094,34.849998474121094,82969.0
+2017-08-07,34.099998474121094,34.900001525878906,34.099998474121094,34.79999923706055,61858.0
+2017-08-08,34.75,34.849998474121094,34.650001525878906,34.75,62406.0
+2017-08-09,34.79999923706055,35.150001525878906,34.75,35.04999923706055,224204.0
+2017-08-10,35.0,35.0,34.70000076293945,34.70000076293945,29599.0
+2017-08-13,34.70000076293945,34.70000076293945,34.25,34.25,50326.0
+2017-08-14,34.25,34.25,33.900001525878906,33.95000076293945,136485.0
+2017-08-15,33.900001525878906,34.0,33.650001525878906,33.70000076293945,81168.0
+2017-08-16,33.70000076293945,34.0,33.650001525878906,33.900001525878906,20046.0
+2017-08-17,33.79999923706055,34.0,33.650001525878906,33.70000076293945,104050.0
+2017-08-20,33.650001525878906,33.95000076293945,33.45000076293945,33.79999923706055,53091.0
+2017-08-21,33.70000076293945,33.70000076293945,33.599998474121094,33.650001525878906,67016.0
+2017-08-22,33.79999923706055,34.0,33.79999923706055,33.95000076293945,36218.0
+2017-08-23,33.650001525878906,34.0,33.5,33.599998474121094,229208.0
+2017-08-24,33.599998474121094,33.79999923706055,33.45000076293945,33.54999923706055,81951.0
+2017-08-27,33.5,33.70000076293945,33.400001525878906,33.5,161634.0
+2017-08-28,33.599998474121094,35.04999923706055,33.599998474121094,34.400001525878906,372626.0
+2017-08-29,34.29999923706055,34.70000076293945,34.04999923706055,34.25,86384.0
+2017-08-30,34.25,34.25,34.25,34.25,0.0
+2017-08-31,34.25,34.25,34.25,34.25,0.0
+2017-09-03,34.25,34.25,34.25,34.25,0.0
+2017-09-04,34.25,34.25,34.25,34.25,0.0
+2017-09-05,34.25,34.25,34.25,34.25,0.0
+2017-09-06,34.25,34.25,34.25,34.25,0.0
+2017-09-07,34.45000076293945,34.599998474121094,34.400001525878906,34.400001525878906,24563.0
+2017-09-10,34.45000076293945,34.5,34.45000076293945,34.45000076293945,39587.0
+2017-09-11,34.54999923706055,34.599998474121094,34.150001525878906,34.45000076293945,87461.0
+2017-09-12,34.20000076293945,34.400001525878906,34.04999923706055,34.099998474121094,119912.0
+2017-09-13,34.099998474121094,34.099998474121094,34.0,34.04999923706055,60509.0
+2017-09-14,34.20000076293945,34.20000076293945,33.79999923706055,33.95000076293945,43332.0
+2017-09-17,34.0,34.099998474121094,33.95000076293945,34.04999923706055,32276.0
+2017-09-18,34.04999923706055,34.349998474121094,34.04999923706055,34.150001525878906,65314.0
+2017-09-19,34.04999923706055,34.150001525878906,33.95000076293945,34.0,68061.0
+2017-09-20,34.0,34.0,34.0,34.0,0.0
+2017-09-21,34.0,34.0,34.0,34.0,0.0
+2017-09-24,34.0,34.0,34.0,34.0,0.0
+2017-09-25,33.75,33.79999923706055,33.0,33.099998474121094,183255.0
+2017-09-26,33.04999923706055,33.29999923706055,33.0,33.20000076293945,123194.0
+2017-09-27,33.099998474121094,33.20000076293945,32.95000076293945,33.0,141354.0
+2017-09-28,33.0,33.20000076293945,32.900001525878906,32.95000076293945,94196.0
+2017-10-01,32.849998474121094,33.099998474121094,32.79999923706055,32.900001525878906,39103.0
+2017-10-02,32.900001525878906,32.900001525878906,32.54999923706055,32.599998474121094,126555.0
+2017-10-03,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2017-10-04,32.599998474121094,32.70000076293945,32.45000076293945,32.45000076293945,54037.0
+2017-10-05,32.5,32.5,32.20000076293945,32.20000076293945,58830.0
+2017-10-08,32.20000076293945,32.54999923706055,32.20000076293945,32.29999923706055,112884.0
+2017-10-09,32.29999923706055,32.29999923706055,31.899999618530273,32.099998474121094,55720.0
+2017-10-10,31.899999618530273,31.899999618530273,31.399999618530273,31.399999618530273,38598.0
+2017-10-11,31.5,31.5,29.799999237060547,30.100000381469727,346072.0
+2017-10-12,30.0,30.350000381469727,29.5,30.299999237060547,194803.0
+2017-10-15,30.299999237060547,30.350000381469727,30.049999237060547,30.350000381469727,69852.0
+2017-10-16,30.100000381469727,30.350000381469727,30.049999237060547,30.350000381469727,49933.0
+2017-10-17,30.350000381469727,30.350000381469727,30.049999237060547,30.200000762939453,44416.0
+2017-10-18,30.100000381469727,30.399999618530273,29.549999237060547,30.299999237060547,234101.0
+2017-10-19,30.399999618530273,30.399999618530273,29.950000762939453,30.200000762939453,88432.0
+2017-10-22,30.200000762939453,30.200000762939453,29.75,29.850000381469727,62429.0
+2017-10-23,29.899999618530273,29.899999618530273,29.350000381469727,29.700000762939453,45907.0
+2017-10-24,29.799999237060547,29.799999237060547,29.399999618530273,29.399999618530273,65118.0
+2017-10-25,29.600000381469727,29.700000762939453,29.299999237060547,29.600000381469727,42760.0
+2017-10-26,29.649999618530273,30.549999237060547,29.600000381469727,30.049999237060547,70993.0
+2017-10-29,30.25,30.75,30.0,30.299999237060547,85477.0
+2017-10-30,30.200000762939453,30.549999237060547,29.799999237060547,29.899999618530273,82635.0
+2017-10-31,29.950000762939453,29.950000762939453,29.649999618530273,29.899999618530273,28405.0
+2017-11-01,29.799999237060547,29.950000762939453,29.700000762939453,29.799999237060547,54346.0
+2017-11-02,29.850000381469727,29.850000381469727,29.649999618530273,29.700000762939453,46730.0
+2017-11-05,29.649999618530273,29.649999618530273,29.100000381469727,29.5,78577.0
+2017-11-06,29.299999237060547,29.5,29.100000381469727,29.149999618530273,110898.0
+2017-11-07,29.299999237060547,29.600000381469727,28.700000762939453,28.799999237060547,346932.0
+2017-11-08,28.799999237060547,28.799999237060547,28.450000762939453,28.799999237060547,95862.0
+2017-11-09,28.5,28.799999237060547,28.5,28.600000381469727,136751.0
+2017-11-12,28.5,28.899999618530273,28.399999618530273,28.549999237060547,112201.0
+2017-11-13,28.399999618530273,28.600000381469727,28.25,28.549999237060547,37360.0
+2017-11-14,28.5,28.850000381469727,28.5,28.850000381469727,45280.0
+2017-11-15,28.899999618530273,29.5,28.899999618530273,28.899999618530273,115872.0
+2017-11-16,28.700000762939453,28.75,28.600000381469727,28.600000381469727,54884.0
+2017-11-19,28.549999237060547,28.75,28.549999237060547,28.700000762939453,11774.0
+2017-11-20,28.600000381469727,28.600000381469727,28.25,28.25,67312.0
+2017-11-21,28.200000762939453,28.200000762939453,27.350000381469727,27.549999237060547,259965.0
+2017-11-22,27.5,27.700000762939453,27.350000381469727,27.399999618530273,100026.0
+2017-11-23,27.399999618530273,27.899999618530273,27.399999618530273,27.850000381469727,100376.0
+2017-11-26,27.899999618530273,28.799999237060547,27.899999618530273,28.75,270171.0
+2017-11-27,28.850000381469727,28.950000762939453,28.350000381469727,28.5,181281.0
+2017-11-28,28.350000381469727,28.600000381469727,28.25,28.350000381469727,98043.0
+2017-11-29,28.450000762939453,28.549999237060547,28.100000381469727,28.200000762939453,160455.0
+2017-11-30,28.100000381469727,28.5,28.0,28.5,359190.0
+2017-12-03,28.600000381469727,29.200000762939453,28.600000381469727,28.950000762939453,288075.0
+2017-12-04,28.950000762939453,29.5,28.899999618530273,29.0,400881.0
+2017-12-05,28.799999237060547,29.25,28.700000762939453,29.0,116683.0
+2017-12-06,28.899999618530273,29.100000381469727,28.799999237060547,28.799999237060547,95892.0
+2017-12-07,28.799999237060547,29.100000381469727,28.600000381469727,28.899999618530273,142142.0
+2017-12-10,29.0,29.5,29.0,29.25,204148.0
+2017-12-11,29.399999618530273,29.399999618530273,28.899999618530273,29.049999237060547,373439.0
+2017-12-12,29.100000381469727,29.450000762939453,28.950000762939453,29.149999618530273,195703.0
+2017-12-13,29.100000381469727,29.399999618530273,29.049999237060547,29.299999237060547,141028.0
+2017-12-14,29.399999618530273,29.700000762939453,29.299999237060547,29.399999618530273,192027.0
+2017-12-17,29.399999618530273,29.600000381469727,29.299999237060547,29.600000381469727,121627.0
+2017-12-18,29.700000762939453,30.299999237060547,29.700000762939453,29.899999618530273,370887.0
+2017-12-19,29.950000762939453,30.399999618530273,29.600000381469727,29.850000381469727,314789.0
+2017-12-20,30.200000762939453,30.200000762939453,29.700000762939453,29.850000381469727,138210.0
+2017-12-21,29.75,29.850000381469727,29.5,29.5,122042.0
+2017-12-24,29.5,29.950000762939453,29.5,29.700000762939453,107793.0
+2017-12-25,29.700000762939453,30.299999237060547,29.649999618530273,29.950000762939453,210668.0
+2017-12-26,29.950000762939453,29.950000762939453,29.700000762939453,29.799999237060547,81487.0
+2017-12-27,29.75,30.049999237060547,29.75,29.850000381469727,92991.0
+2017-12-28,29.799999237060547,30.100000381469727,29.799999237060547,29.950000762939453,87906.0
+2017-12-31,29.799999237060547,30.200000762939453,29.799999237060547,30.100000381469727,60270.0
+2018-01-01,30.0,30.799999237060547,29.799999237060547,30.5,203179.0
+2018-01-02,30.700000762939453,31.799999237060547,30.700000762939453,30.799999237060547,946722.0
+2018-01-03,31.0,31.850000381469727,30.600000381469727,31.5,833222.0
+2018-01-04,31.450000762939453,31.5,30.799999237060547,31.200000762939453,369068.0
+2018-01-07,31.350000381469727,31.399999618530273,31.0,31.100000381469727,98977.0
+2018-01-08,31.100000381469727,31.25,30.799999237060547,30.899999618530273,106911.0
+2018-01-09,30.799999237060547,30.950000762939453,30.5,30.799999237060547,103099.0
+2018-01-10,30.899999618530273,31.100000381469727,30.850000381469727,30.850000381469727,79894.0
+2018-01-11,30.700000762939453,31.049999237060547,30.700000762939453,31.0,144643.0
+2018-01-14,31.350000381469727,31.700000762939453,31.0,31.450000762939453,292310.0
+2018-01-15,31.600000381469727,31.75,31.350000381469727,31.450000762939453,123023.0
+2018-01-16,31.450000762939453,31.549999237060547,31.25,31.25,47803.0
+2018-01-17,31.299999237060547,31.450000762939453,31.149999618530273,31.299999237060547,52662.0
+2018-01-18,31.299999237060547,31.399999618530273,31.049999237060547,31.350000381469727,70952.0
+2018-01-21,31.299999237060547,31.399999618530273,31.149999618530273,31.25,38049.0
+2018-01-22,31.299999237060547,31.450000762939453,31.100000381469727,31.100000381469727,75070.0
+2018-01-23,31.149999618530273,31.200000762939453,30.649999618530273,30.799999237060547,137930.0
+2018-01-24,30.450000762939453,30.600000381469727,30.399999618530273,30.5,47953.0
+2018-01-25,30.549999237060547,30.850000381469727,30.399999618530273,30.850000381469727,63742.0
+2018-01-28,30.799999237060547,30.950000762939453,30.75,30.799999237060547,42262.0
+2018-01-29,30.899999618530273,30.899999618530273,30.700000762939453,30.700000762939453,72413.0
+2018-01-30,30.700000762939453,30.75,30.350000381469727,30.399999618530273,101225.0
+2018-01-31,30.450000762939453,31.049999237060547,30.450000762939453,31.0,199498.0
+2018-02-01,30.950000762939453,31.350000381469727,30.850000381469727,30.899999618530273,187909.0
+2018-02-04,30.850000381469727,30.850000381469727,30.299999237060547,30.5,264516.0
+2018-02-05,30.5,30.700000762939453,30.450000762939453,30.649999618530273,40823.0
+2018-02-06,30.200000762939453,30.5,30.149999618530273,30.25,96138.0
+2018-02-07,30.549999237060547,30.549999237060547,30.0,30.0,100498.0
+2018-02-08,29.799999237060547,29.899999618530273,29.700000762939453,29.850000381469727,62076.0
+2018-02-11,29.600000381469727,29.600000381469727,28.899999618530273,29.100000381469727,171509.0
+2018-02-12,29.100000381469727,29.399999618530273,29.049999237060547,29.149999618530273,80919.0
+2018-02-13,29.149999618530273,29.399999618530273,29.149999618530273,29.149999618530273,56579.0
+2018-02-14,29.25,29.25,29.0,29.149999618530273,38664.0
+2018-02-15,29.200000762939453,29.450000762939453,29.200000762939453,29.299999237060547,75241.0
+2018-02-18,29.200000762939453,29.25,29.049999237060547,29.200000762939453,79186.0
+2018-02-19,29.200000762939453,29.200000762939453,29.049999237060547,29.200000762939453,32133.0
+2018-02-20,29.200000762939453,29.450000762939453,29.200000762939453,29.25,34952.0
+2018-02-21,29.149999618530273,29.200000762939453,29.100000381469727,29.149999618530273,30715.0
+2018-02-22,29.049999237060547,29.200000762939453,29.049999237060547,29.200000762939453,56115.0
+2018-02-25,29.149999618530273,29.700000762939453,29.149999618530273,29.700000762939453,90356.0
+2018-02-26,29.850000381469727,29.850000381469727,29.350000381469727,29.450000762939453,83460.0
+2018-02-27,29.649999618530273,29.75,29.149999618530273,29.299999237060547,153134.0
+2018-02-28,29.25,29.299999237060547,29.049999237060547,29.149999618530273,67152.0
+2018-03-01,29.149999618530273,29.299999237060547,29.100000381469727,29.149999618530273,58933.0
+2018-03-04,29.200000762939453,29.200000762939453,28.75,29.0,54204.0
+2018-03-05,28.899999618530273,28.950000762939453,28.799999237060547,28.850000381469727,25713.0
+2018-03-06,29.0,29.200000762939453,29.0,29.100000381469727,31887.0
+2018-03-07,29.100000381469727,29.299999237060547,29.100000381469727,29.299999237060547,28738.0
+2018-03-08,30.0,30.450000762939453,29.799999237060547,30.149999618530273,509097.0
+2018-03-11,30.399999618530273,30.700000762939453,30.149999618530273,30.5,255529.0
+2018-03-12,30.600000381469727,30.799999237060547,30.350000381469727,30.5,180705.0
+2018-03-13,30.399999618530273,30.600000381469727,30.100000381469727,30.399999618530273,90824.0
+2018-03-14,30.399999618530273,30.399999618530273,30.100000381469727,30.25,58714.0
+2018-03-15,30.100000381469727,30.100000381469727,29.700000762939453,30.0,96935.0
+2018-03-18,30.0,30.149999618530273,29.899999618530273,30.100000381469727,70375.0
+2018-03-19,30.0,30.049999237060547,29.899999618530273,30.0,145873.0
+2018-03-20,30.049999237060547,30.100000381469727,29.75,30.049999237060547,119922.0
+2018-03-21,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
+2018-03-22,30.5,30.75,30.350000381469727,30.549999237060547,187697.0
+2018-03-25,30.549999237060547,30.799999237060547,30.399999618530273,30.600000381469727,174480.0
+2018-03-26,30.75,31.200000762939453,30.75,31.100000381469727,349249.0
+2018-03-27,31.100000381469727,31.299999237060547,30.950000762939453,30.950000762939453,215517.0
+2018-03-28,30.899999618530273,31.0,30.5,30.799999237060547,118304.0
+2018-03-29,30.899999618530273,30.950000762939453,30.600000381469727,30.600000381469727,51620.0
+2018-04-01,30.799999237060547,30.799999237060547,30.299999237060547,30.299999237060547,131125.0
+2018-04-02,30.25,30.399999618530273,30.200000762939453,30.299999237060547,52155.0
+2018-04-03,30.149999618530273,30.649999618530273,30.149999618530273,30.649999618530273,97041.0
+2018-04-04,30.399999618530273,30.850000381469727,30.399999618530273,30.700000762939453,110650.0
+2018-04-05,30.700000762939453,31.450000762939453,30.700000762939453,31.399999618530273,337436.0
+2018-04-08,31.350000381469727,31.450000762939453,30.549999237060547,30.700000762939453,439800.0
+2018-04-09,30.649999618530273,30.799999237060547,30.200000762939453,30.299999237060547,165565.0
+2018-04-10,30.299999237060547,30.350000381469727,29.899999618530273,30.149999618530273,245457.0
+2018-04-11,30.149999618530273,30.200000762939453,29.600000381469727,29.700000762939453,359074.0
+2018-04-12,29.799999237060547,29.899999618530273,29.549999237060547,29.700000762939453,82709.0
+2018-04-15,30.0,30.649999618530273,30.0,30.649999618530273,144355.0
+2018-04-16,30.549999237060547,30.899999618530273,30.549999237060547,30.899999618530273,170754.0
+2018-04-17,30.950000762939453,31.399999618530273,30.950000762939453,31.149999618530273,249092.0
+2018-04-18,31.25,31.25,30.799999237060547,31.200000762939453,213544.0
+2018-04-19,31.25,31.549999237060547,31.25,31.549999237060547,373926.0
+2018-04-22,31.0,31.0,30.5,30.600000381469727,190990.0
+2018-04-23,30.700000762939453,31.5,30.700000762939453,31.350000381469727,324388.0
+2018-04-24,31.399999618530273,32.0,31.399999618530273,31.950000762939453,435312.0
+2018-04-25,31.549999237060547,32.400001525878906,31.5,32.349998474121094,291691.0
+2018-04-26,32.0,32.70000076293945,32.0,32.70000076293945,262912.0
+2018-04-29,32.70000076293945,32.75,32.04999923706055,32.29999923706055,172823.0
+2018-04-30,32.20000076293945,32.45000076293945,31.5,32.0,167971.0
+2018-05-01,31.799999237060547,31.899999618530273,31.600000381469727,31.850000381469727,140913.0
+2018-05-02,31.850000381469727,32.400001525878906,31.700000762939453,31.700000762939453,208316.0
+2018-05-03,31.649999618530273,31.899999618530273,31.049999237060547,31.200000762939453,123091.0
+2018-05-06,31.25,31.450000762939453,31.049999237060547,31.25,162408.0
+2018-05-07,31.350000381469727,31.799999237060547,31.149999618530273,31.200000762939453,50257.0
+2018-05-08,31.149999618530273,31.25,30.75,30.799999237060547,80347.0
+2018-05-09,30.899999618530273,31.200000762939453,30.75,30.799999237060547,61811.0
+2018-05-10,30.850000381469727,31.149999618530273,30.5,30.700000762939453,65896.0
+2018-05-13,31.0,32.150001525878906,30.549999237060547,31.549999237060547,207919.0
+2018-05-14,31.299999237060547,31.950000762939453,31.299999237060547,31.549999237060547,105079.0
+2018-05-15,31.850000381469727,31.850000381469727,31.100000381469727,31.100000381469727,44652.0
+2018-05-16,31.100000381469727,31.100000381469727,30.799999237060547,30.950000762939453,34494.0
+2018-05-17,30.899999618530273,30.899999618530273,30.649999618530273,30.649999618530273,49475.0
+2018-05-20,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,110378.0
+2018-05-21,30.350000381469727,30.549999237060547,30.149999618530273,30.200000762939453,76063.0
+2018-05-22,30.25,30.75,30.25,30.549999237060547,81541.0
+2018-05-23,30.600000381469727,30.950000762939453,30.5,30.950000762939453,39899.0
+2018-05-24,30.799999237060547,30.899999618530273,30.5,30.700000762939453,58570.0
+2018-05-27,30.600000381469727,30.700000762939453,30.5,30.549999237060547,25813.0
+2018-05-28,30.649999618530273,30.649999618530273,30.350000381469727,30.350000381469727,40333.0
+2018-05-29,30.350000381469727,30.700000762939453,30.299999237060547,30.649999618530273,92871.0
+2018-05-30,30.350000381469727,30.799999237060547,30.350000381469727,30.350000381469727,165869.0
+2018-05-31,30.350000381469727,30.399999618530273,30.299999237060547,30.399999618530273,86324.0
+2018-06-03,30.450000762939453,30.799999237060547,30.399999618530273,30.799999237060547,247026.0
+2018-06-04,30.799999237060547,31.100000381469727,30.649999618530273,31.100000381469727,190343.0
+2018-06-05,31.0,31.200000762939453,30.850000381469727,31.0,235322.0
+2018-06-06,31.0,31.0,30.75,30.950000762939453,55509.0
+2018-06-07,32.099998474121094,32.5,31.75,32.5,638564.0
+2018-06-10,32.400001525878906,32.400001525878906,31.700000762939453,32.0,192261.0
+2018-06-11,31.850000381469727,32.150001525878906,31.700000762939453,31.850000381469727,81913.0
+2018-06-12,31.799999237060547,31.950000762939453,31.600000381469727,31.950000762939453,75984.0
+2018-06-13,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2018-06-14,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2018-06-17,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2018-06-18,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2018-06-19,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2018-06-20,31.75,31.75,31.25,31.399999618530273,85514.0
+2018-06-21,31.5,31.600000381469727,31.350000381469727,31.549999237060547,121442.0
+2018-06-24,31.600000381469727,32.0,31.549999237060547,31.75,250801.0
+2018-06-25,31.649999618530273,31.899999618530273,31.600000381469727,31.850000381469727,125477.0
+2018-06-26,31.850000381469727,32.0,31.649999618530273,31.75,54571.0
+2018-06-27,31.799999237060547,32.04999923706055,31.700000762939453,32.04999923706055,76754.0
+2018-06-28,32.0,32.400001525878906,31.700000762939453,31.899999618530273,249653.0
+2018-07-01,32.20000076293945,32.25,31.600000381469727,31.600000381469727,83945.0
+2018-07-02,31.899999618530273,32.0,31.649999618530273,31.850000381469727,192895.0
+2018-07-03,31.850000381469727,31.950000762939453,31.649999618530273,31.75,164016.0
+2018-07-04,31.850000381469727,32.20000076293945,31.850000381469727,32.099998474121094,194912.0
+2018-07-05,32.099998474121094,32.25,31.75,31.850000381469727,196761.0
+2018-07-08,31.700000762939453,31.899999618530273,31.5,31.75,172784.0
+2018-07-09,31.899999618530273,32.04999923706055,31.75,31.950000762939453,93774.0
+2018-07-10,31.899999618530273,32.70000076293945,31.899999618530273,32.54999923706055,580826.0
+2018-07-11,32.54999923706055,32.650001525878906,32.20000076293945,32.45000076293945,263749.0
+2018-07-12,32.20000076293945,32.54999923706055,32.099998474121094,32.349998474121094,323845.0
+2018-07-15,32.349998474121094,32.45000076293945,32.150001525878906,32.25,204625.0
+2018-07-16,32.20000076293945,32.5,32.099998474121094,32.45000076293945,118601.0
+2018-07-17,32.349998474121094,32.349998474121094,32.150001525878906,32.150001525878906,97555.0
+2018-07-18,32.099998474121094,32.349998474121094,32.0,32.20000076293945,144644.0
+2018-07-19,32.25,32.29999923706055,32.150001525878906,32.29999923706055,93465.0
+2018-07-22,32.29999923706055,32.45000076293945,32.25,32.29999923706055,60182.0
+2018-07-23,32.349998474121094,32.54999923706055,32.25,32.54999923706055,147252.0
+2018-07-24,32.54999923706055,33.349998474121094,32.5,32.900001525878906,487109.0
+2018-07-25,33.099998474121094,33.25,32.70000076293945,32.849998474121094,204838.0
+2018-07-26,32.75,32.900001525878906,32.5,32.849998474121094,186439.0
+2018-07-29,32.849998474121094,32.849998474121094,32.400001525878906,32.75,91772.0
+2018-07-30,32.54999923706055,32.70000076293945,32.5,32.5,47165.0
+2018-07-31,32.5,32.79999923706055,32.5,32.79999923706055,99908.0
+2018-08-01,32.29999923706055,32.45000076293945,32.25,32.25,341416.0
+2018-08-02,32.25,32.400001525878906,31.299999237060547,31.700000762939453,135462.0
+2018-08-05,31.700000762939453,31.700000762939453,31.299999237060547,31.399999618530273,32588.0
+2018-08-06,31.399999618530273,31.450000762939453,31.299999237060547,31.299999237060547,54537.0
+2018-08-07,31.299999237060547,31.649999618530273,31.299999237060547,31.600000381469727,60732.0
+2018-08-08,31.649999618530273,32.0,31.549999237060547,31.950000762939453,79646.0
+2018-08-09,31.75,32.0,31.75,31.950000762939453,204601.0
+2018-08-12,31.899999618530273,32.0,31.75,31.799999237060547,171263.0
+2018-08-13,31.799999237060547,31.799999237060547,31.25,31.25,68060.0
+2018-08-14,31.25,31.350000381469727,30.850000381469727,30.850000381469727,88859.0
+2018-08-15,30.799999237060547,30.950000762939453,30.049999237060547,30.450000762939453,40333.0
+2018-08-16,30.399999618530273,30.450000762939453,29.700000762939453,30.0,92852.0
+2018-08-19,30.399999618530273,30.450000762939453,29.700000762939453,30.0,92852.0
+2018-08-20,30.0,30.0,30.0,30.0,0.0
+2018-08-21,30.0,30.0,30.0,30.0,0.0
+2018-08-22,30.0,30.0,30.0,30.0,0.0
+2018-08-23,30.0,30.0,30.0,30.0,0.0
+2018-08-26,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,24024.0
+2018-08-27,30.299999237060547,30.950000762939453,30.299999237060547,30.700000762939453,44390.0
+2018-08-28,30.850000381469727,31.25,30.700000762939453,31.25,140794.0
+2018-08-29,31.399999618530273,31.450000762939453,31.0,31.100000381469727,57295.0
+2018-08-30,31.100000381469727,31.350000381469727,30.950000762939453,31.200000762939453,68233.0
+2018-09-02,30.049999237060547,30.950000762939453,30.049999237060547,30.950000762939453,30432.0
+2018-09-03,31.0,31.0,30.75,30.950000762939453,25282.0
+2018-09-04,31.450000762939453,32.5,31.450000762939453,31.799999237060547,221881.0
+2018-09-05,31.850000381469727,31.850000381469727,30.899999618530273,31.100000381469727,112696.0
+2018-09-06,30.700000762939453,31.049999237060547,30.600000381469727,30.899999618530273,78189.0
+2018-09-09,30.700000762939453,30.799999237060547,30.450000762939453,30.799999237060547,56725.0
+2018-09-10,30.850000381469727,30.850000381469727,30.5,30.75,108819.0
+2018-09-11,30.799999237060547,30.899999618530273,30.600000381469727,30.600000381469727,65170.0
+2018-09-12,30.799999237060547,31.0,30.5,30.75,95008.0
+2018-09-13,30.75,31.0,30.700000762939453,30.950000762939453,61373.0
+2018-09-16,30.950000762939453,30.950000762939453,30.0,30.0,91686.0
+2018-09-17,30.0,30.399999618530273,29.850000381469727,30.25,62622.0
+2018-09-18,30.350000381469727,30.549999237060547,30.299999237060547,30.549999237060547,16441.0
+2018-09-19,30.5,31.600000381469727,30.5,31.5,79838.0
+2018-09-20,31.5,31.600000381469727,31.350000381469727,31.549999237060547,57279.0
+2018-09-23,31.549999237060547,31.549999237060547,31.549999237060547,31.549999237060547,0.0
+2018-09-24,31.5,31.600000381469727,31.350000381469727,31.549999237060547,57279.0
+2018-09-25,31.600000381469727,31.799999237060547,31.600000381469727,31.700000762939453,27669.0
+2018-09-26,31.799999237060547,31.799999237060547,31.5,31.5,37096.0
+2018-09-27,31.399999618530273,31.399999618530273,31.100000381469727,31.100000381469727,31574.0
+2018-09-30,31.450000762939453,31.450000762939453,31.149999618530273,31.299999237060547,49665.0
+2018-10-01,31.299999237060547,31.700000762939453,31.25,31.600000381469727,31546.0
+2018-10-02,31.600000381469727,31.799999237060547,31.600000381469727,31.600000381469727,94158.0
+2018-10-03,31.5,31.600000381469727,31.450000762939453,31.5,75568.0
+2018-10-04,31.450000762939453,31.549999237060547,31.299999237060547,31.350000381469727,36692.0
+2018-10-07,31.25,31.299999237060547,30.950000762939453,31.0,42151.0
+2018-10-08,31.0,31.149999618530273,30.950000762939453,31.149999618530273,17602.0
+2018-10-09,31.100000381469727,31.100000381469727,30.899999618530273,30.899999618530273,42873.0
+2018-10-10,30.899999618530273,31.25,30.75,31.049999237060547,53151.0
+2018-10-11,30.049999237060547,31.299999237060547,30.0,30.75,62001.0
+2018-10-14,,,,,
+2018-10-15,29.299999237060547,30.100000381469727,29.299999237060547,30.0,111206.0
+2018-10-16,29.049999237060547,29.399999618530273,28.200000762939453,29.100000381469727,305083.0
+2018-10-17,29.299999237060547,29.350000381469727,28.950000762939453,29.100000381469727,111104.0
+2018-10-18,29.049999237060547,29.149999618530273,28.950000762939453,29.049999237060547,94598.0
+2018-10-21,28.0,28.899999618530273,28.0,28.649999618530273,64645.0
+2018-10-22,28.649999618530273,28.649999618530273,27.899999618530273,27.899999618530273,96189.0
+2018-10-23,27.850000381469727,28.5,27.850000381469727,28.200000762939453,247472.0
+2018-10-24,28.200000762939453,28.450000762939453,28.200000762939453,28.25,64721.0
+2018-10-25,28.149999618530273,31.0,28.149999618530273,30.700000762939453,407013.0
+2018-10-28,30.100000381469727,30.350000381469727,30.100000381469727,30.299999237060547,67229.0
+2018-10-29,30.700000762939453,30.799999237060547,30.25,30.399999618530273,78958.0
+2018-10-30,30.399999618530273,30.75,30.399999618530273,30.600000381469727,40386.0
+2018-10-31,30.549999237060547,31.049999237060547,30.549999237060547,31.0,46206.0
+2018-11-01,31.299999237060547,31.5,31.100000381469727,31.200000762939453,114736.0
+2018-11-04,30.299999237060547,30.5,29.549999237060547,29.899999618530273,253137.0
+2018-11-05,29.899999618530273,30.100000381469727,29.649999618530273,29.799999237060547,52545.0
+2018-11-06,29.950000762939453,30.0,29.600000381469727,29.600000381469727,32986.0
+2018-11-07,29.600000381469727,29.899999618530273,29.399999618530273,29.399999618530273,46904.0
+2018-11-08,29.399999618530273,29.450000762939453,29.200000762939453,29.200000762939453,25447.0
+2018-11-11,29.0,29.100000381469727,28.850000381469727,28.899999618530273,40925.0
+2018-11-12,28.600000381469727,29.299999237060547,28.600000381469727,29.299999237060547,20721.0
+2018-11-13,29.0,29.399999618530273,28.950000762939453,29.200000762939453,68618.0
+2018-11-14,29.0,29.100000381469727,28.950000762939453,28.950000762939453,42149.0
+2018-11-15,28.950000762939453,29.100000381469727,28.950000762939453,29.0,21401.0
+2018-11-18,28.950000762939453,29.0,28.649999618530273,28.75,90995.0
+2018-11-19,28.75,29.0,28.75,28.899999618530273,54147.0
+2018-11-20,29.100000381469727,29.100000381469727,28.200000762939453,28.200000762939453,61599.0
+2018-11-21,28.299999237060547,28.950000762939453,28.299999237060547,28.950000762939453,23618.0
+2018-11-22,29.149999618530273,29.149999618530273,28.75,28.850000381469727,66881.0
+2018-11-25,28.799999237060547,29.100000381469727,28.700000762939453,28.700000762939453,64028.0
+2018-11-26,29.200000762939453,29.200000762939453,28.700000762939453,28.850000381469727,73484.0
+2018-11-27,28.950000762939453,29.700000762939453,28.950000762939453,29.700000762939453,126850.0
+2018-11-28,29.549999237060547,29.799999237060547,29.350000381469727,29.399999618530273,136622.0
+2018-11-29,29.700000762939453,29.700000762939453,29.149999618530273,29.350000381469727,44230.0
+2018-12-02,29.75,29.75,29.350000381469727,29.350000381469727,62866.0
+2018-12-03,29.399999618530273,29.799999237060547,29.399999618530273,29.75,70901.0
+2018-12-04,29.700000762939453,29.700000762939453,29.549999237060547,29.600000381469727,19155.0
+2018-12-05,29.350000381469727,29.549999237060547,29.299999237060547,29.299999237060547,20642.0
+2018-12-06,29.299999237060547,29.450000762939453,29.25,29.299999237060547,14550.0
+2018-12-09,29.25,29.25,29.100000381469727,29.100000381469727,15574.0
+2018-12-10,29.049999237060547,29.149999618530273,29.049999237060547,29.049999237060547,33487.0
+2018-12-11,29.25,29.399999618530273,29.0,29.200000762939453,39898.0
+2018-12-12,29.299999237060547,29.399999618530273,29.299999237060547,29.399999618530273,12593.0
+2018-12-13,29.450000762939453,29.5,29.0,29.399999618530273,42802.0
+2018-12-16,29.149999618530273,29.399999618530273,29.149999618530273,29.350000381469727,25624.0
+2018-12-17,29.450000762939453,30.0,29.299999237060547,30.0,71273.0
+2018-12-18,29.950000762939453,30.049999237060547,29.600000381469727,29.899999618530273,71323.0
+2018-12-19,29.700000762939453,29.899999618530273,29.600000381469727,29.600000381469727,44926.0
+2018-12-20,29.5,29.549999237060547,29.200000762939453,29.399999618530273,95321.0
+2018-12-23,28.950000762939453,29.399999618530273,28.950000762939453,29.299999237060547,43172.0
+2018-12-24,29.25,29.549999237060547,29.200000762939453,29.450000762939453,65046.0
+2018-12-25,29.25,29.299999237060547,29.0,29.049999237060547,34888.0
+2018-12-26,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,3644.0
+2018-12-27,29.5,29.700000762939453,29.200000762939453,29.25,36977.0
+2018-12-30,29.350000381469727,29.5,29.350000381469727,29.399999618530273,55468.0
+2018-12-31,29.200000762939453,29.399999618530273,29.200000762939453,29.399999618530273,67723.0
+2019-01-01,29.399999618530273,29.399999618530273,29.25,29.25,41211.0
+2019-01-02,29.25,29.25,29.25,29.25,1315.0
+2019-01-03,29.450000762939453,30.200000762939453,29.450000762939453,30.0,89926.0
+2019-01-06,29.950000762939453,30.299999237060547,29.950000762939453,30.049999237060547,151793.0
+2019-01-07,30.049999237060547,30.049999237060547,29.799999237060547,29.799999237060547,73386.0
+2019-01-08,29.799999237060547,29.899999618530273,29.700000762939453,29.700000762939453,37464.0
+2019-01-09,29.75,29.899999618530273,29.649999618530273,29.850000381469727,57669.0
+2019-01-10,29.950000762939453,30.149999618530273,29.700000762939453,29.700000762939453,148057.0
+2019-01-13,29.700000762939453,29.700000762939453,29.200000762939453,29.200000762939453,166641.0
+2019-01-14,29.149999618530273,29.700000762939453,29.149999618530273,29.25,60099.0
+2019-01-15,29.399999618530273,29.5,29.200000762939453,29.350000381469727,56865.0
+2019-01-16,29.450000762939453,29.450000762939453,29.0,29.200000762939453,107650.0
+2019-01-17,29.149999618530273,29.450000762939453,29.149999618530273,29.25,45366.0
+2019-01-20,29.200000762939453,29.350000381469727,29.149999618530273,29.25,18224.0
+2019-01-21,29.0,29.200000762939453,29.0,29.100000381469727,70717.0
+2019-01-22,29.0,29.350000381469727,29.0,29.0,47567.0
+2019-01-23,29.100000381469727,29.200000762939453,28.799999237060547,29.100000381469727,97629.0
+2019-01-24,28.899999618530273,29.100000381469727,28.899999618530273,28.899999618530273,50329.0
+2019-01-27,28.950000762939453,29.100000381469727,28.850000381469727,28.950000762939453,75300.0
+2019-01-28,29.0,29.5,28.700000762939453,29.5,272727.0
+2019-01-29,29.5,29.5,28.899999618530273,29.0,168034.0
+2019-01-30,29.0,29.100000381469727,28.700000762939453,28.899999618530273,376112.0
+2019-01-31,29.100000381469727,29.100000381469727,28.850000381469727,28.899999618530273,177595.0
+2019-02-03,29.0,29.100000381469727,28.850000381469727,28.950000762939453,111683.0
+2019-02-04,29.0,29.0,28.649999618530273,28.700000762939453,239685.0
+2019-02-05,28.850000381469727,28.950000762939453,28.799999237060547,28.799999237060547,46109.0
+2019-02-06,28.799999237060547,28.950000762939453,28.799999237060547,28.850000381469727,103155.0
+2019-02-07,28.799999237060547,28.799999237060547,28.25,28.25,167157.0
+2019-02-10,28.149999618530273,28.200000762939453,27.799999237060547,27.950000762939453,186895.0
+2019-02-11,27.950000762939453,28.200000762939453,27.850000381469727,28.0,114592.0
+2019-02-12,28.200000762939453,28.200000762939453,27.950000762939453,28.149999618530273,94890.0
+2019-02-13,28.100000381469727,28.350000381469727,28.0,28.299999237060547,208412.0
+2019-02-14,28.299999237060547,28.450000762939453,28.049999237060547,28.200000762939453,60025.0
+2019-02-17,28.100000381469727,28.200000762939453,28.0,28.049999237060547,68479.0
+2019-02-18,28.049999237060547,28.149999618530273,27.950000762939453,28.0,62157.0
+2019-02-19,28.0,28.0,27.700000762939453,27.799999237060547,129288.0
+2019-02-20,27.75,28.0,27.75,28.0,49341.0
+2019-02-21,28.100000381469727,28.149999618530273,27.799999237060547,27.850000381469727,45676.0
+2019-02-24,27.850000381469727,27.850000381469727,27.600000381469727,27.700000762939453,60044.0
+2019-02-25,27.549999237060547,27.549999237060547,27.100000381469727,27.100000381469727,263797.0
+2019-02-26,27.0,27.049999237060547,26.649999618530273,26.850000381469727,347670.0
+2019-02-27,26.850000381469727,26.899999618530273,26.600000381469727,26.899999618530273,136388.0
+2019-02-28,26.899999618530273,26.950000762939453,26.549999237060547,26.649999618530273,311013.0
+2019-03-03,26.700000762939453,26.799999237060547,26.649999618530273,26.75,181420.0
+2019-03-04,26.850000381469727,27.399999618530273,26.75,27.350000381469727,357414.0
+2019-03-05,27.549999237060547,27.649999618530273,27.299999237060547,27.5,380697.0
+2019-03-06,27.299999237060547,27.399999618530273,27.049999237060547,27.299999237060547,223406.0
+2019-03-07,27.25,27.399999618530273,27.200000762939453,27.350000381469727,168676.0
+2019-03-10,27.350000381469727,27.350000381469727,27.25,27.299999237060547,149903.0
+2019-03-11,27.299999237060547,27.450000762939453,27.200000762939453,27.299999237060547,171714.0
+2019-03-12,27.149999618530273,27.399999618530273,27.149999618530273,27.399999618530273,126641.0
+2019-03-13,27.450000762939453,27.899999618530273,27.399999618530273,27.649999618530273,452626.0
+2019-03-14,27.700000762939453,28.350000381469727,27.649999618530273,28.350000381469727,357723.0
+2019-03-17,28.200000762939453,28.200000762939453,27.700000762939453,27.799999237060547,262239.0
+2019-03-18,27.75,27.899999618530273,27.649999618530273,27.850000381469727,239860.0
+2019-03-19,27.75,28.100000381469727,27.700000762939453,27.850000381469727,257028.0
+2019-03-20,27.950000762939453,28.049999237060547,27.850000381469727,28.049999237060547,140582.0
+2019-03-21,28.0,28.100000381469727,27.700000762939453,27.799999237060547,153284.0
+2019-03-24,27.600000381469727,27.799999237060547,27.600000381469727,27.649999618530273,179019.0
+2019-03-25,27.700000762939453,27.700000762939453,27.450000762939453,27.5,163272.0
+2019-03-26,27.649999618530273,27.700000762939453,27.450000762939453,27.600000381469727,106185.0
+2019-03-27,27.549999237060547,27.700000762939453,27.450000762939453,27.700000762939453,288267.0
+2019-03-28,27.700000762939453,27.700000762939453,27.5,27.600000381469727,233864.0
+2019-03-31,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2019-04-01,27.450000762939453,27.649999618530273,27.399999618530273,27.649999618530273,154242.0
+2019-04-02,27.600000381469727,27.899999618530273,27.5,27.899999618530273,271171.0
+2019-04-03,27.0,27.100000381469727,26.899999618530273,27.049999237060547,471106.0
+2019-04-04,27.049999237060547,27.100000381469727,26.549999237060547,26.700000762939453,294841.0
+2019-04-07,26.799999237060547,27.0,26.700000762939453,26.950000762939453,233803.0
+2019-04-08,26.899999618530273,27.100000381469727,26.850000381469727,27.100000381469727,112880.0
+2019-04-09,27.049999237060547,27.5,26.899999618530273,27.450000762939453,193711.0
+2019-04-10,27.350000381469727,27.450000762939453,27.0,27.0,82489.0
+2019-04-11,27.350000381469727,27.600000381469727,27.0,27.549999237060547,157204.0
+2019-04-14,27.25,27.5,27.25,27.25,135596.0
+2019-04-15,27.25,27.399999618530273,27.200000762939453,27.200000762939453,128819.0
+2019-04-16,27.350000381469727,28.049999237060547,27.200000762939453,28.0,325069.0
+2019-04-17,28.100000381469727,28.100000381469727,27.600000381469727,27.899999618530273,154077.0
+2019-04-18,27.799999237060547,27.899999618530273,27.5,27.649999618530273,139042.0
+2019-04-21,27.549999237060547,27.850000381469727,27.549999237060547,27.799999237060547,101303.0
+2019-04-22,27.75,27.799999237060547,27.5,27.649999618530273,67506.0
+2019-04-23,27.600000381469727,27.75,27.350000381469727,27.5,199780.0
+2019-04-24,27.399999618530273,27.75,27.399999618530273,27.75,130009.0
+2019-04-25,27.799999237060547,27.799999237060547,27.600000381469727,27.649999618530273,35942.0
+2019-04-28,27.799999237060547,27.799999237060547,27.5,27.600000381469727,32587.0
+2019-04-29,27.600000381469727,27.75,27.5,27.649999618530273,167209.0
+2019-04-30,27.600000381469727,27.799999237060547,27.200000762939453,27.200000762939453,238903.0
+2019-05-01,27.350000381469727,27.549999237060547,27.25,27.549999237060547,86468.0
+2019-05-02,27.600000381469727,27.75,27.5,27.649999618530273,89509.0
+2019-05-05,27.5,27.5,27.0,27.100000381469727,165658.0
+2019-05-06,27.200000762939453,27.25,26.950000762939453,27.149999618530273,84203.0
+2019-05-07,27.25,27.299999237060547,27.0,27.299999237060547,65948.0
+2019-05-08,27.049999237060547,27.149999618530273,26.899999618530273,27.0,103024.0
+2019-05-09,27.149999618530273,27.149999618530273,26.799999237060547,26.850000381469727,62638.0
+2019-05-12,26.299999237060547,26.299999237060547,25.5,25.549999237060547,284034.0
+2019-05-13,25.549999237060547,25.600000381469727,25.049999237060547,25.25,142269.0
+2019-05-14,25.399999618530273,25.649999618530273,24.799999237060547,25.0,131352.0
+2019-05-15,25.25,25.25,24.959999084472656,25.149999618530273,114863.0
+2019-05-16,25.100000381469727,25.350000381469727,25.0,25.350000381469727,76256.0
+2019-05-19,25.350000381469727,25.350000381469727,23.700000762939453,23.700000762939453,63168.0
+2019-05-20,24.200000762939453,24.979999542236328,23.799999237060547,24.979999542236328,114246.0
+2019-05-21,25.0,25.100000381469727,24.899999618530273,25.0,48786.0
+2019-05-22,25.049999237060547,25.5,25.049999237060547,25.25,52857.0
+2019-05-23,25.200000762939453,25.200000762939453,25.0,25.100000381469727,113015.0
+2019-05-26,24.979999542236328,24.979999542236328,24.860000610351562,24.979999542236328,34477.0
+2019-05-27,24.979999542236328,24.979999542236328,24.540000915527344,24.780000686645508,163631.0
+2019-05-28,24.799999237060547,25.899999618530273,24.479999542236328,25.899999618530273,893251.0
+2019-05-29,25.899999618530273,25.899999618530273,24.899999618530273,25.350000381469727,97051.0
+2019-05-30,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
+2019-06-02,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
+2019-06-03,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
+2019-06-04,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2019-06-05,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2019-06-06,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2019-06-09,25.899999618530273,25.899999618530273,25.700000762939453,25.899999618530273,38174.0
+2019-06-10,25.850000381469727,26.100000381469727,25.850000381469727,26.100000381469727,163348.0
+2019-06-11,25.950000762939453,26.049999237060547,25.899999618530273,26.049999237060547,126975.0
+2019-06-12,26.0,26.200000762939453,25.950000762939453,26.200000762939453,94729.0
+2019-06-13,26.0,26.100000381469727,25.899999618530273,26.100000381469727,73279.0
+2019-06-16,26.0,26.049999237060547,25.899999618530273,26.049999237060547,37475.0
+2019-06-17,26.100000381469727,26.600000381469727,25.950000762939453,26.600000381469727,133505.0
+2019-06-18,26.700000762939453,26.799999237060547,26.399999618530273,26.799999237060547,57043.0
+2019-06-19,26.799999237060547,26.799999237060547,26.5,26.5,81859.0
+2019-06-20,26.450000762939453,26.75,26.450000762939453,26.75,323850.0
+2019-06-23,26.450000762939453,26.549999237060547,26.200000762939453,26.200000762939453,37789.0
+2019-06-24,26.100000381469727,26.200000762939453,26.0,26.200000762939453,97811.0
+2019-06-25,26.200000762939453,26.350000381469727,26.100000381469727,26.350000381469727,28626.0
+2019-06-26,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,37685.0
+2019-06-27,26.450000762939453,26.5,26.450000762939453,26.450000762939453,38264.0
+2019-06-30,26.75,26.75,26.549999237060547,26.549999237060547,145198.0
+2019-07-01,26.399999618530273,26.450000762939453,26.399999618530273,26.450000762939453,123119.0
+2019-07-02,26.399999618530273,26.5,26.399999618530273,26.450000762939453,412382.0
+2019-07-03,26.350000381469727,26.450000762939453,26.350000381469727,26.450000762939453,93780.0
+2019-07-04,26.450000762939453,26.450000762939453,26.399999618530273,26.450000762939453,145204.0
+2019-07-07,26.399999618530273,26.399999618530273,26.299999237060547,26.350000381469727,100607.0
+2019-07-08,26.25,26.350000381469727,26.200000762939453,26.350000381469727,177502.0
+2019-07-09,26.350000381469727,26.350000381469727,26.200000762939453,26.25,66632.0
+2019-07-10,26.25,26.350000381469727,26.200000762939453,26.200000762939453,61269.0
+2019-07-11,26.299999237060547,26.399999618530273,26.149999618530273,26.299999237060547,62132.0
+2019-07-14,26.450000762939453,26.600000381469727,26.399999618530273,26.450000762939453,105348.0
+2019-07-15,26.5,26.649999618530273,26.5,26.549999237060547,129828.0
+2019-07-16,26.700000762939453,26.799999237060547,26.600000381469727,26.799999237060547,132008.0
+2019-07-17,26.899999618530273,27.149999618530273,26.799999237060547,26.899999618530273,183354.0
+2019-07-18,26.850000381469727,26.950000762939453,26.5,26.700000762939453,138801.0
+2019-07-21,26.5,26.5,26.149999618530273,26.200000762939453,92514.0
+2019-07-22,25.899999618530273,26.049999237060547,25.899999618530273,25.899999618530273,113087.0
+2019-07-23,25.899999618530273,25.899999618530273,25.5,25.700000762939453,174330.0
+2019-07-24,25.700000762939453,25.700000762939453,25.649999618530273,25.649999618530273,34379.0
+2019-07-25,25.649999618530273,25.899999618530273,25.649999618530273,25.899999618530273,19489.0
+2019-07-28,25.899999618530273,26.25,25.899999618530273,26.100000381469727,52207.0
+2019-07-29,26.100000381469727,26.100000381469727,25.799999237060547,26.0,80840.0
+2019-07-30,25.899999618530273,26.0,25.899999618530273,25.899999618530273,41653.0
+2019-07-31,25.899999618530273,26.200000762939453,25.899999618530273,26.200000762939453,55701.0
+2019-08-01,25.950000762939453,26.100000381469727,25.899999618530273,25.899999618530273,78260.0
+2019-08-04,25.75,25.850000381469727,25.700000762939453,25.850000381469727,86780.0
+2019-08-05,25.700000762939453,25.75,25.700000762939453,25.700000762939453,46045.0
+2019-08-06,25.700000762939453,26.149999618530273,25.700000762939453,26.149999618530273,76542.0
+2019-08-07,26.0,26.100000381469727,25.850000381469727,25.899999618530273,43870.0
+2019-08-08,25.899999618530273,26.049999237060547,25.700000762939453,26.049999237060547,62663.0
+2019-08-11,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-08-12,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-08-13,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-08-14,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-08-15,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-08-18,25.899999618530273,26.0,25.899999618530273,25.899999618530273,19757.0
+2019-08-19,25.899999618530273,25.899999618530273,25.399999618530273,25.5,303837.0
+2019-08-20,25.450000762939453,25.549999237060547,23.5,25.0,137232.0
+2019-08-21,25.049999237060547,25.100000381469727,24.899999618530273,25.0,37973.0
+2019-08-22,25.0,25.049999237060547,24.280000686645508,24.799999237060547,69172.0
+2019-08-25,24.760000228881836,24.8799991607666,24.719999313354492,24.799999237060547,30700.0
+2019-08-26,24.979999542236328,25.5,24.600000381469727,25.450000762939453,68427.0
+2019-08-27,25.100000381469727,26.700000762939453,25.049999237060547,26.700000762939453,456993.0
+2019-08-28,26.0,26.0,25.600000381469727,26.0,74782.0
+2019-08-29,25.75,25.75,25.600000381469727,25.700000762939453,26475.0
+2019-09-01,25.549999237060547,26.0,25.549999237060547,26.0,19791.0
+2019-09-02,25.600000381469727,25.799999237060547,25.600000381469727,25.75,16946.0
+2019-09-03,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,32610.0
+2019-09-04,25.649999618530273,26.0,25.649999618530273,26.0,38673.0
+2019-09-05,26.100000381469727,26.100000381469727,25.700000762939453,25.799999237060547,39139.0
+2019-09-08,25.799999237060547,25.799999237060547,25.75,25.799999237060547,17186.0
+2019-09-09,25.899999618530273,25.899999618530273,25.600000381469727,25.850000381469727,33069.0
+2019-09-10,25.899999618530273,25.899999618530273,25.600000381469727,25.600000381469727,154252.0
+2019-09-11,25.5,25.649999618530273,25.399999618530273,25.5,95999.0
+2019-09-12,25.5,25.549999237060547,25.5,25.5,53471.0
+2019-09-15,25.5,25.700000762939453,25.5,25.649999618530273,141665.0
+2019-09-16,25.600000381469727,25.75,25.549999237060547,25.649999618530273,64121.0
+2019-09-17,25.600000381469727,25.649999618530273,25.399999618530273,25.399999618530273,81407.0
+2019-09-18,25.399999618530273,25.600000381469727,25.399999618530273,25.549999237060547,48267.0
+2019-09-19,25.600000381469727,26.049999237060547,25.399999618530273,26.049999237060547,272677.0
+2019-09-22,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2019-09-24,25.75,25.950000762939453,25.700000762939453,25.950000762939453,101888.0
+2019-09-25,25.950000762939453,26.049999237060547,25.799999237060547,26.0,102816.0
+2019-09-26,25.899999618530273,26.149999618530273,25.899999618530273,26.100000381469727,246707.0
+2019-09-29,25.899999618530273,26.0,25.899999618530273,25.950000762939453,12865.0
+2019-09-30,26.0,26.299999237060547,25.899999618530273,26.299999237060547,164262.0
+2019-10-01,26.299999237060547,26.350000381469727,26.100000381469727,26.100000381469727,153589.0
+2019-10-02,26.299999237060547,26.350000381469727,26.0,26.0,99428.0
+2019-10-03,26.0,26.0,25.850000381469727,25.850000381469727,13193.0
+2019-10-06,26.25,26.399999618530273,26.25,26.350000381469727,25692.0
+2019-10-07,26.200000762939453,26.25,26.200000762939453,26.25,37920.0
+2019-10-08,26.049999237060547,26.5,25.799999237060547,26.5,33244.0
+2019-10-09,25.850000381469727,25.950000762939453,25.799999237060547,25.799999237060547,18067.0
+2019-10-10,25.75,25.799999237060547,25.600000381469727,25.600000381469727,20960.0
+2019-10-13,25.600000381469727,25.899999618530273,25.600000381469727,25.600000381469727,91263.0
+2019-10-14,25.600000381469727,25.899999618530273,25.5,25.899999618530273,27943.0
+2019-10-15,25.299999237060547,25.700000762939453,25.299999237060547,25.299999237060547,9692.0
+2019-10-16,25.5,25.5,25.299999237060547,25.350000381469727,21126.0
+2019-10-17,25.200000762939453,25.5,25.100000381469727,25.5,53921.0
+2019-10-20,25.350000381469727,26.200000762939453,25.350000381469727,26.200000762939453,105064.0
+2019-10-21,25.700000762939453,26.149999618530273,25.600000381469727,26.149999618530273,48986.0
+2019-10-22,26.149999618530273,26.149999618530273,25.950000762939453,25.950000762939453,5644.0
+2019-10-23,25.799999237060547,25.950000762939453,25.700000762939453,25.950000762939453,18924.0
+2019-10-24,25.799999237060547,26.0,25.75,25.799999237060547,25415.0
+2019-10-27,25.899999618530273,26.0,25.799999237060547,26.0,15779.0
+2019-10-28,26.0,26.0,25.799999237060547,25.799999237060547,33820.0
+2019-10-29,25.549999237060547,25.600000381469727,25.299999237060547,25.299999237060547,22854.0
+2019-10-30,25.399999618530273,25.799999237060547,25.399999618530273,25.799999237060547,18192.0
+2019-10-31,25.799999237060547,26.0,25.799999237060547,26.0,125628.0
+2019-11-03,25.799999237060547,26.0,25.600000381469727,25.600000381469727,78103.0
+2019-11-04,26.0,26.0,25.399999618530273,25.75,78748.0
+2019-11-05,25.799999237060547,25.950000762939453,25.799999237060547,25.950000762939453,45329.0
+2019-11-06,25.649999618530273,26.0,25.649999618530273,26.0,18547.0
+2019-11-07,26.0,26.200000762939453,25.899999618530273,26.049999237060547,41395.0
+2019-11-10,26.100000381469727,26.100000381469727,25.850000381469727,25.950000762939453,16684.0
+2019-11-11,25.75,26.0,25.75,26.0,24321.0
+2019-11-12,26.0,26.149999618530273,25.600000381469727,25.850000381469727,75650.0
+2019-11-13,25.799999237060547,25.799999237060547,25.549999237060547,25.600000381469727,83820.0
+2019-11-14,25.700000762939453,25.700000762939453,25.350000381469727,25.399999618530273,156547.0
+2019-11-17,25.350000381469727,25.350000381469727,25.100000381469727,25.200000762939453,26121.0
+2019-11-18,25.25,25.399999618530273,25.200000762939453,25.399999618530273,30028.0
+2019-11-19,25.399999618530273,25.799999237060547,25.299999237060547,25.799999237060547,83482.0
+2019-11-20,25.799999237060547,26.0,25.700000762939453,25.950000762939453,85525.0
+2019-11-21,25.950000762939453,26.0,25.700000762939453,26.0,42933.0
+2019-11-24,25.799999237060547,25.799999237060547,25.5,25.5,21649.0
+2019-11-25,25.5,25.700000762939453,25.450000762939453,25.700000762939453,104235.0
+2019-11-26,25.5,25.75,25.5,25.75,58106.0
+2019-11-27,25.75,25.950000762939453,25.700000762939453,25.899999618530273,38663.0
+2019-11-28,25.950000762939453,25.950000762939453,25.450000762939453,25.450000762939453,59848.0
+2019-12-01,25.649999618530273,25.649999618530273,25.450000762939453,25.649999618530273,31832.0
+2019-12-02,25.75,26.0,25.75,26.0,71011.0
+2019-12-03,26.100000381469727,26.100000381469727,25.799999237060547,26.0,70699.0
+2019-12-04,25.850000381469727,26.200000762939453,25.850000381469727,26.049999237060547,139557.0
+2019-12-05,25.950000762939453,26.0,25.899999618530273,25.950000762939453,11980.0
+2019-12-08,25.899999618530273,26.299999237060547,25.899999618530273,26.200000762939453,51559.0
+2019-12-09,26.200000762939453,26.399999618530273,26.149999618530273,26.200000762939453,95304.0
+2019-12-10,26.100000381469727,26.100000381469727,25.850000381469727,25.950000762939453,97943.0
+2019-12-11,26.0,26.149999618530273,25.899999618530273,26.049999237060547,45947.0
+2019-12-12,26.0,26.299999237060547,25.950000762939453,26.100000381469727,64635.0
+2019-12-15,26.0,26.200000762939453,25.950000762939453,26.200000762939453,46663.0
+2019-12-16,26.200000762939453,26.200000762939453,26.0,26.200000762939453,49063.0
+2019-12-17,26.200000762939453,27.299999237060547,26.149999618530273,26.799999237060547,333063.0
+2019-12-18,26.799999237060547,26.899999618530273,26.700000762939453,26.850000381469727,50186.0
+2019-12-19,26.75,27.399999618530273,26.700000762939453,26.700000762939453,190788.0
+2019-12-22,26.850000381469727,27.200000762939453,26.850000381469727,27.149999618530273,144769.0
+2019-12-23,27.200000762939453,27.5,27.100000381469727,27.5,71436.0
+2019-12-24,27.299999237060547,27.700000762939453,27.25,27.600000381469727,249250.0
+2019-12-25,27.600000381469727,27.600000381469727,27.299999237060547,27.350000381469727,242487.0
+2019-12-26,27.350000381469727,27.600000381469727,27.25,27.299999237060547,95146.0
+2019-12-29,27.299999237060547,27.549999237060547,27.299999237060547,27.549999237060547,74553.0
+2019-12-30,27.549999237060547,27.75,27.450000762939453,27.450000762939453,123181.0
+2019-12-31,27.5,27.600000381469727,27.25,27.25,239418.0
+2020-01-01,27.399999618530273,27.950000762939453,27.299999237060547,27.5,106302.0
+2020-01-02,27.5,27.700000762939453,27.399999618530273,27.399999618530273,62823.0
+2020-01-05,27.200000762939453,27.299999237060547,26.899999618530273,27.0,128493.0
+2020-01-06,27.0,27.399999618530273,27.0,27.100000381469727,67098.0
+2020-01-07,27.200000762939453,27.350000381469727,26.899999618530273,26.899999618530273,78763.0
+2020-01-08,26.700000762939453,26.799999237060547,26.399999618530273,26.5,57574.0
+2020-01-09,26.899999618530273,27.899999618530273,26.899999618530273,27.5,86379.0
+2020-01-12,27.549999237060547,27.799999237060547,27.549999237060547,27.649999618530273,101235.0
+2020-01-13,27.799999237060547,28.200000762939453,27.75,28.149999618530273,269866.0
+2020-01-14,28.25,28.600000381469727,28.200000762939453,28.5,458437.0
+2020-01-15,28.600000381469727,29.399999618530273,28.549999237060547,28.950000762939453,466870.0
+2020-01-16,29.25,29.299999237060547,28.700000762939453,29.0,97574.0
+2020-01-19,29.100000381469727,29.100000381469727,28.700000762939453,28.75,92282.0
+2020-01-20,28.950000762939453,29.200000762939453,28.75,28.899999618530273,101650.0
+2020-01-21,29.0,29.200000762939453,28.700000762939453,29.100000381469727,196766.0
+2020-01-22,29.0,29.049999237060547,28.850000381469727,28.850000381469727,39850.0
+2020-01-23,28.799999237060547,29.200000762939453,28.700000762939453,29.149999618530273,190511.0
+2020-01-26,29.049999237060547,29.049999237060547,28.75,28.950000762939453,101462.0
+2020-01-27,29.0,29.0,28.700000762939453,28.700000762939453,56341.0
+2020-01-28,28.700000762939453,28.899999618530273,28.549999237060547,28.600000381469727,34479.0
+2020-01-29,28.399999618530273,28.600000381469727,28.350000381469727,28.350000381469727,52602.0
+2020-01-30,28.25,28.600000381469727,28.200000762939453,28.5,66849.0
+2020-02-02,28.200000762939453,28.5,28.0,28.5,60506.0
+2020-02-03,28.399999618530273,28.5,28.0,28.399999618530273,71933.0
+2020-02-04,28.399999618530273,28.950000762939453,28.25,28.899999618530273,115769.0
+2020-02-05,28.950000762939453,29.0,28.299999237060547,28.450000762939453,112508.0
+2020-02-06,28.299999237060547,28.399999618530273,28.100000381469727,28.149999618530273,80797.0
+2020-02-09,28.450000762939453,28.450000762939453,28.0,28.200000762939453,134478.0
+2020-02-10,28.100000381469727,28.600000381469727,28.100000381469727,28.299999237060547,90668.0
+2020-02-11,28.25,28.450000762939453,28.149999618530273,28.450000762939453,80398.0
+2020-02-12,28.049999237060547,28.299999237060547,28.0,28.100000381469727,62288.0
+2020-02-13,28.200000762939453,28.200000762939453,28.0,28.049999237060547,95478.0
+2020-02-16,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
+2020-02-17,27.950000762939453,28.100000381469727,27.899999618530273,28.100000381469727,25960.0
+2020-02-18,28.100000381469727,28.100000381469727,27.799999237060547,27.799999237060547,22205.0
+2020-02-19,28.200000762939453,28.299999237060547,27.799999237060547,28.299999237060547,89114.0
+2020-02-20,28.200000762939453,28.350000381469727,28.200000762939453,28.200000762939453,60545.0
+2020-02-23,28.200000762939453,28.399999618530273,28.200000762939453,28.350000381469727,56546.0
+2020-02-24,28.350000381469727,28.350000381469727,28.0,28.0,59865.0
+2020-02-25,28.0,28.049999237060547,27.899999618530273,27.899999618530273,170795.0
+2020-02-26,27.850000381469727,28.0,27.600000381469727,27.600000381469727,49475.0
+2020-02-27,27.600000381469727,28.100000381469727,27.600000381469727,28.0,109273.0
+2020-03-01,27.649999618530273,27.700000762939453,27.5,27.600000381469727,168341.0
+2020-03-02,27.950000762939453,27.950000762939453,27.5,27.649999618530273,61254.0
+2020-03-03,27.899999618530273,27.950000762939453,27.600000381469727,27.700000762939453,32779.0
+2020-03-04,27.5,28.0,27.299999237060547,27.700000762939453,122297.0
+2020-03-05,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,87997.0
+2020-03-08,26.0,26.0,25.100000381469727,25.100000381469727,722882.0
+2020-03-09,24.899999618530273,24.899999618530273,22.600000381469727,22.899999618530273,399809.0
+2020-03-10,23.600000381469727,24.0,23.079999923706055,23.68000030517578,284858.0
+2020-03-11,23.899999618530273,24.0,23.31999969482422,23.31999969482422,198608.0
+2020-03-12,23.31999969482422,23.719999313354492,23.299999237060547,23.700000762939453,149137.0
+2020-03-15,23.700000762939453,23.700000762939453,23.34000015258789,23.540000915527344,84724.0
+2020-03-16,23.360000610351562,23.559999465942383,23.299999237060547,23.299999237060547,163536.0
+2020-03-17,23.299999237060547,23.520000457763672,23.260000228881836,23.5,84887.0
+2020-03-18,23.84000015258789,23.84000015258789,23.3799991607666,23.639999389648438,83681.0
+2020-03-19,23.639999389648438,23.979999542236328,23.600000381469727,23.81999969482422,324834.0
+2020-03-22,23.360000610351562,26.200000762939453,23.360000610351562,26.200000762939453,628888.0
+2020-03-23,27.0,28.600000381469727,26.950000762939453,28.0,2045200.0
+2020-03-24,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,779996.0
+2020-03-25,27.850000381469727,28.049999237060547,26.25,26.850000381469727,690015.0
+2020-03-26,26.850000381469727,27.0,26.399999618530273,26.700000762939453,281133.0
+2020-03-29,26.5,26.600000381469727,26.200000762939453,26.399999618530273,194354.0
+2020-03-30,26.549999237060547,27.5,26.549999237060547,26.950000762939453,395398.0
+2020-03-31,26.950000762939453,27.5,26.799999237060547,27.049999237060547,561565.0
+2020-04-01,26.450000762939453,26.5,25.75,25.950000762939453,681283.0
+2020-04-02,26.0,26.200000762939453,25.600000381469727,25.700000762939453,412654.0
+2020-04-05,25.950000762939453,26.299999237060547,25.5,25.850000381469727,359917.0
+2020-04-06,25.799999237060547,26.25,25.75,26.0,234390.0
+2020-04-07,26.049999237060547,26.75,26.0,26.200000762939453,766057.0
+2020-04-08,26.5,26.700000762939453,26.0,26.600000381469727,487937.0
+2020-04-09,26.950000762939453,27.399999618530273,26.0,26.5,505391.0
+2020-04-12,26.600000381469727,27.700000762939453,26.25,26.799999237060547,656662.0
+2020-04-13,27.0,27.25,26.649999618530273,26.850000381469727,169502.0
+2020-04-14,26.850000381469727,27.200000762939453,26.5,26.850000381469727,216580.0
+2020-04-15,27.100000381469727,27.149999618530273,26.5,26.5,161721.0
+2020-04-16,26.399999618530273,26.600000381469727,26.100000381469727,26.100000381469727,149439.0
+2020-04-19,26.149999618530273,26.399999618530273,26.049999237060547,26.200000762939453,60783.0
+2020-04-20,26.200000762939453,26.200000762939453,25.799999237060547,26.0,95803.0
+2020-04-21,25.5,25.899999618530273,25.299999237060547,25.299999237060547,100142.0
+2020-04-22,25.25,25.649999618530273,25.25,25.450000762939453,159445.0
+2020-04-23,25.700000762939453,26.100000381469727,25.700000762939453,26.0,84552.0
+2020-04-26,26.350000381469727,26.700000762939453,26.200000762939453,26.649999618530273,185248.0
+2020-04-27,26.75,26.75,26.200000762939453,26.450000762939453,198052.0
+2020-04-28,26.700000762939453,26.75,26.25,26.600000381469727,185493.0
+2020-04-29,26.950000762939453,27.049999237060547,26.450000762939453,26.450000762939453,241997.0
+2020-04-30,26.600000381469727,27.25,26.5,27.0,550775.0
+2020-05-03,25.0,26.049999237060547,24.799999237060547,24.979999542236328,390431.0
+2020-05-04,25.100000381469727,25.350000381469727,24.979999542236328,25.0,179397.0
+2020-05-05,25.399999618530273,25.850000381469727,25.200000762939453,25.600000381469727,225640.0
+2020-05-06,26.0,28.149999618530273,25.450000762939453,28.149999618530273,929367.0
+2020-05-07,28.899999618530273,29.399999618530273,27.299999237060547,27.299999237060547,1340401.0
+2020-05-10,27.600000381469727,28.600000381469727,27.399999618530273,27.850000381469727,585090.0
+2020-05-11,27.0,28.200000762939453,27.0,27.649999618530273,286693.0
+2020-05-12,27.5,27.850000381469727,27.0,27.100000381469727,411878.0
+2020-05-13,27.5,27.799999237060547,27.049999237060547,27.399999618530273,268967.0
+2020-05-14,27.5,28.049999237060547,26.899999618530273,27.100000381469727,531093.0
+2020-05-17,27.0,27.299999237060547,26.75,26.950000762939453,322878.0
+2020-05-18,26.950000762939453,27.149999618530273,26.649999618530273,26.649999618530273,233422.0
+2020-05-19,26.549999237060547,26.799999237060547,26.5,26.799999237060547,113511.0
+2020-05-20,26.700000762939453,26.799999237060547,26.5,26.799999237060547,101503.0
+2020-05-21,26.799999237060547,27.350000381469727,26.5,27.299999237060547,539783.0
+2020-05-31,27.600000381469727,28.0,27.299999237060547,27.899999618530273,302343.0
+2020-06-01,27.899999618530273,28.149999618530273,27.75,27.950000762939453,190683.0
+2020-06-02,27.899999618530273,28.600000381469727,27.899999618530273,27.899999618530273,329664.0
+2020-06-03,28.0,28.149999618530273,27.25,27.25,248779.0
+2020-06-04,27.399999618530273,27.5,27.0,27.5,112461.0
+2020-06-07,27.700000762939453,28.5,27.5,28.149999618530273,492915.0
+2020-06-08,28.149999618530273,28.899999618530273,27.799999237060547,28.899999618530273,569616.0
+2020-06-09,28.899999618530273,28.899999618530273,28.399999618530273,28.5,272437.0
+2020-06-10,28.149999618530273,29.049999237060547,28.149999618530273,29.0,403686.0
+2020-06-11,28.899999618530273,30.399999618530273,28.799999237060547,30.25,1534371.0
+2020-06-14,29.600000381469727,30.649999618530273,29.600000381469727,29.850000381469727,642339.0
+2020-06-15,29.649999618530273,30.049999237060547,29.0,29.950000762939453,375783.0
+2020-06-16,29.75,30.850000381469727,29.75,30.600000381469727,689342.0
+2020-06-17,30.600000381469727,30.950000762939453,29.5,29.850000381469727,1426985.0
+2020-06-18,29.899999618530273,30.5,29.649999618530273,30.350000381469727,793638.0
+2020-06-21,30.200000762939453,30.450000762939453,29.850000381469727,29.899999618530273,348799.0
+2020-06-22,29.850000381469727,30.0,29.0,29.0,155096.0
+2020-06-23,29.0,29.0,28.700000762939453,28.850000381469727,133416.0
+2020-06-24,28.850000381469727,29.350000381469727,28.799999237060547,28.850000381469727,152800.0
+2020-06-25,28.75,29.600000381469727,28.75,29.549999237060547,220014.0
+2020-06-28,29.950000762939453,30.5,29.649999618530273,30.100000381469727,530791.0
+2020-06-29,30.0,30.200000762939453,29.799999237060547,29.799999237060547,197234.0
+2020-06-30,29.600000381469727,29.899999618530273,29.0,29.0,149095.0
+2020-07-01,28.899999618530273,29.5,28.899999618530273,29.0,171819.0
+2020-07-02,29.049999237060547,29.450000762939453,29.0,29.399999618530273,140633.0
+2020-07-05,29.5,30.0,29.399999618530273,29.850000381469727,414206.0
+2020-07-06,29.950000762939453,30.5,29.549999237060547,29.600000381469727,486595.0
+2020-07-07,29.600000381469727,30.149999618530273,29.399999618530273,29.5,226374.0
+2020-07-08,29.600000381469727,29.899999618530273,29.399999618530273,29.600000381469727,228434.0
+2020-07-09,29.549999237060547,29.950000762939453,29.549999237060547,29.950000762939453,127515.0
+2020-07-12,29.950000762939453,30.350000381469727,29.950000762939453,30.0,147393.0
+2020-07-13,30.0,30.5,29.850000381469727,30.5,354502.0
+2020-07-14,30.600000381469727,31.350000381469727,30.549999237060547,31.0,1088938.0
+2020-07-15,31.350000381469727,31.5,30.899999618530273,31.100000381469727,428249.0
+2020-07-16,31.100000381469727,31.600000381469727,30.649999618530273,30.899999618530273,567498.0
+2020-07-19,31.0,31.0,30.700000762939453,30.700000762939453,142875.0
+2020-07-20,30.700000762939453,30.700000762939453,29.0,29.75,425728.0
+2020-07-21,30.049999237060547,30.299999237060547,29.799999237060547,30.299999237060547,222433.0
+2020-07-22,30.399999618530273,31.0,30.200000762939453,30.350000381469727,478519.0
+2020-07-23,30.450000762939453,31.700000762939453,30.399999618530273,31.25,1569647.0
+2020-07-26,31.450000762939453,31.700000762939453,31.0,31.100000381469727,403506.0
+2020-07-27,31.100000381469727,31.299999237060547,31.0,31.149999618530273,258112.0
+2020-07-28,30.899999618530273,31.5,30.899999618530273,31.350000381469727,500834.0
+2020-08-05,31.5,32.20000076293945,31.399999618530273,32.099998474121094,844724.0
+2020-08-06,32.0,32.349998474121094,31.899999618530273,31.899999618530273,357802.0
+2020-08-09,32.0,32.150001525878906,31.649999618530273,32.0,256457.0
+2020-08-10,31.799999237060547,32.29999923706055,31.799999237060547,32.0,235276.0
+2020-08-11,31.950000762939453,32.45000076293945,31.799999237060547,32.400001525878906,424228.0
+2020-08-12,32.04999923706055,32.20000076293945,31.399999618530273,31.600000381469727,1041242.0
+2020-08-13,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2020-08-16,31.350000381469727,31.700000762939453,31.200000762939453,31.5,1153796.0
+2020-08-17,31.5,31.700000762939453,30.649999618530273,31.25,755220.0
+2020-08-18,31.299999237060547,31.75,31.299999237060547,31.700000762939453,760488.0
+2020-08-19,31.75,32.0,31.399999618530273,31.5,401782.0
+2020-08-20,31.399999618530273,31.549999237060547,31.399999618530273,31.5,183930.0
+2020-08-23,31.600000381469727,31.600000381469727,31.399999618530273,31.450000762939453,220604.0
+2020-08-24,31.450000762939453,31.549999237060547,31.399999618530273,31.399999618530273,168504.0
+2020-08-25,31.399999618530273,31.549999237060547,31.350000381469727,31.399999618530273,229822.0
+2020-08-26,31.5,31.799999237060547,31.299999237060547,31.75,570021.0
+2020-08-27,31.75,31.850000381469727,31.5,31.649999618530273,408594.0
+2020-08-30,31.850000381469727,32.5,31.549999237060547,32.5,859131.0
+2020-08-31,32.5,35.75,32.20000076293945,35.75,1823245.0
+2020-09-01,35.79999923706055,35.79999923706055,33.849998474121094,34.400001525878906,2396760.0
+2020-09-02,34.45000076293945,35.150001525878906,33.900001525878906,34.400001525878906,658363.0
+2020-09-03,34.5,34.5,33.5,33.5,1024629.0
+2020-09-06,33.79999923706055,34.20000076293945,33.29999923706055,34.0,721476.0
+2020-09-07,34.150001525878906,34.25,33.79999923706055,33.79999923706055,753872.0
+2020-09-08,34.04999923706055,34.75,33.75,33.75,1066425.0
+2020-09-09,32.79999923706055,33.25,32.650001525878906,33.0,1214451.0
+2020-09-10,33.0,33.599998474121094,33.0,33.29999923706055,1046734.0
+2020-09-13,33.45000076293945,34.400001525878906,33.25,34.150001525878906,1713051.0
+2020-09-14,34.20000076293945,34.5,33.099998474121094,33.599998474121094,972713.0
+2020-09-15,34.150001525878906,36.95000076293945,34.150001525878906,36.95000076293945,5538895.0
+2020-09-16,38.79999923706055,39.5,37.04999923706055,37.04999923706055,7001264.0
+2020-09-17,37.0,37.0,35.20000076293945,35.5,1607875.0
+2020-09-20,35.5,35.79999923706055,34.79999923706055,34.849998474121094,1613038.0
+2020-09-21,35.45000076293945,35.650001525878906,34.75,34.95000076293945,1197383.0
+2020-09-22,34.70000076293945,35.25,34.5,34.5,683359.0
+2020-09-24,34.599998474121094,34.599998474121094,33.400001525878906,33.79999923706055,1026540.0
+2020-09-27,34.099998474121094,34.849998474121094,33.79999923706055,34.650001525878906,1234572.0
+2020-09-28,34.75,35.45000076293945,34.75,35.099998474121094,1876582.0
+2020-09-29,35.20000076293945,37.20000076293945,34.79999923706055,36.599998474121094,4023871.0
+2020-09-30,36.900001525878906,36.95000076293945,36.099998474121094,36.599998474121094,743901.0
+2020-10-01,36.400001525878906,36.599998474121094,35.29999923706055,35.70000076293945,746223.0
+2020-10-04,35.25,35.95000076293945,34.099998474121094,34.599998474121094,489714.0
+2020-10-05,34.599998474121094,34.900001525878906,34.0,34.599998474121094,554097.0
+2020-10-06,34.849998474121094,35.04999923706055,34.5,35.0,384049.0
+2020-10-07,35.20000076293945,35.75,34.79999923706055,35.04999923706055,613469.0
+2020-10-08,35.29999923706055,35.29999923706055,34.849998474121094,34.900001525878906,320755.0
+2020-10-11,34.900001525878906,35.29999923706055,34.849998474121094,35.0,408319.0
+2020-10-12,35.0,35.20000076293945,34.849998474121094,35.20000076293945,333633.0
+2020-10-13,35.099998474121094,35.79999923706055,35.099998474121094,35.400001525878906,1624167.0
+2020-10-14,35.400001525878906,35.70000076293945,35.0,35.25,510635.0
+2020-10-15,35.099998474121094,35.25,34.849998474121094,35.0,505574.0
+2020-10-18,35.0,35.849998474121094,34.95000076293945,35.099998474121094,957626.0
+2020-10-19,35.20000076293945,35.45000076293945,35.0,35.0,384777.0
+2020-10-20,34.849998474121094,35.29999923706055,34.599998474121094,35.150001525878906,564781.0
+2020-10-21,35.45000076293945,35.54999923706055,35.150001525878906,35.29999923706055,761620.0
+2020-10-22,35.0,35.29999923706055,34.849998474121094,35.04999923706055,661115.0
+2020-10-25,35.150001525878906,35.20000076293945,33.79999923706055,33.79999923706055,659772.0
+2020-10-26,33.79999923706055,34.599998474121094,33.04999923706055,34.20000076293945,595372.0
+2020-10-27,34.0,34.20000076293945,33.5,34.099998474121094,165119.0
+2020-10-28,34.0,34.0,33.29999923706055,33.45000076293945,160264.0
+2020-10-29,33.0,33.400001525878906,32.0,32.70000076293945,318381.0
+2020-11-01,32.79999923706055,33.20000076293945,32.25,32.25,114186.0
+2020-11-02,32.20000076293945,33.45000076293945,32.20000076293945,33.45000076293945,204370.0
+2020-11-03,33.099998474121094,33.5,32.70000076293945,32.75,116098.0
+2020-11-04,32.900001525878906,33.20000076293945,32.79999923706055,33.0,232559.0
+2020-11-05,32.849998474121094,33.75,32.400001525878906,33.20000076293945,749390.0
+2020-11-08,32.75,33.29999923706055,32.5,33.20000076293945,422484.0
+2020-11-09,33.95000076293945,34.599998474121094,33.79999923706055,34.599998474121094,885840.0
+2020-11-10,35.099998474121094,35.29999923706055,33.29999923706055,34.45000076293945,1102996.0
+2020-11-11,34.599998474121094,36.5,34.5,35.70000076293945,4291267.0
+2020-11-12,35.70000076293945,37.45000076293945,35.70000076293945,37.0,2506209.0
+2020-11-15,37.0,37.5,36.75,37.5,1430192.0
+2020-11-16,37.5,38.400001525878906,36.849998474121094,37.849998474121094,1673359.0
+2020-11-17,38.0,38.0,36.900001525878906,37.20000076293945,994164.0
+2020-11-18,37.0,38.95000076293945,37.0,38.599998474121094,1936553.0
+2020-11-19,38.79999923706055,42.349998474121094,38.5,40.900001525878906,5000218.0
+2020-11-22,41.70000076293945,42.400001525878906,40.5,41.400001525878906,2392942.0
+2020-11-23,41.400001525878906,41.400001525878906,40.25,41.150001525878906,1140659.0
+2020-11-24,40.900001525878906,41.04999923706055,39.95000076293945,40.70000076293945,1378511.0
+2020-11-25,40.70000076293945,41.0,39.79999923706055,39.79999923706055,1489636.0
+2020-11-26,39.29999923706055,40.95000076293945,38.5,40.79999923706055,1462578.0
+2020-11-29,42.0,43.70000076293945,41.20000076293945,43.04999923706055,7198193.0
+2020-11-30,43.79999923706055,43.79999923706055,41.900001525878906,41.900001525878906,2436250.0
+2020-12-01,41.900001525878906,41.900001525878906,41.0,41.20000076293945,1039520.0
+2020-12-02,41.45000076293945,41.45000076293945,40.79999923706055,41.20000076293945,663753.0
+2020-12-03,41.0,41.75,40.70000076293945,41.0,784682.0
+2020-12-06,41.099998474121094,41.400001525878906,40.099998474121094,40.099998474121094,1016952.0
+2020-12-07,40.099998474121094,40.70000076293945,39.900001525878906,40.5,604834.0
+2020-12-08,40.54999923706055,40.599998474121094,39.650001525878906,40.099998474121094,422263.0
+2020-12-09,40.150001525878906,40.79999923706055,39.900001525878906,40.099998474121094,403572.0
+2020-12-10,40.150001525878906,44.099998474121094,39.79999923706055,42.95000076293945,3122834.0
+2020-12-13,43.20000076293945,43.45000076293945,41.29999923706055,41.5,2144833.0
+2020-12-14,41.650001525878906,42.349998474121094,40.75,41.599998474121094,889341.0
+2020-12-15,41.650001525878906,42.20000076293945,41.20000076293945,41.5,912729.0
+2020-12-16,41.599998474121094,43.0,41.20000076293945,41.75,2062884.0
+2020-12-17,42.150001525878906,42.150001525878906,41.20000076293945,41.349998474121094,810182.0
+2020-12-20,41.349998474121094,41.349998474121094,40.5,40.5,644779.0
+2020-12-21,39.0,39.599998474121094,38.0,38.75,746663.0
+2020-12-22,39.099998474121094,39.900001525878906,38.900001525878906,39.79999923706055,374573.0
+2020-12-23,39.79999923706055,40.20000076293945,39.650001525878906,39.900001525878906,365825.0
+2020-12-24,39.75,40.349998474121094,39.54999923706055,39.54999923706055,350979.0
+2020-12-27,39.75,40.349998474121094,39.400001525878906,39.849998474121094,428365.0
+2020-12-28,39.849998474121094,40.0,39.45000076293945,39.54999923706055,291832.0
+2020-12-29,39.54999923706055,39.95000076293945,39.29999923706055,39.79999923706055,286053.0
+2020-12-30,39.79999923706055,39.79999923706055,39.400001525878906,39.75,182746.0
+2020-12-31,39.70000076293945,39.70000076293945,39.150001525878906,39.20000076293945,130112.0
+2021-01-03,39.0,39.20000076293945,38.25,38.5,174364.0
+2021-01-04,38.54999923706055,38.900001525878906,38.349998474121094,38.900001525878906,156489.0
+2021-01-05,38.75,38.79999923706055,38.25,38.29999923706055,173224.0
+2021-01-06,38.45000076293945,38.45000076293945,38.20000076293945,38.29999923706055,215483.0
+2021-01-07,38.349998474121094,38.650001525878906,38.29999923706055,38.650001525878906,121855.0
+2021-01-10,38.70000076293945,39.150001525878906,38.650001525878906,38.79999923706055,252596.0
+2021-01-11,38.79999923706055,38.849998474121094,38.70000076293945,38.70000076293945,196205.0
+2021-01-12,38.79999923706055,39.599998474121094,38.70000076293945,38.849998474121094,624053.0
+2021-01-13,38.900001525878906,39.0,38.70000076293945,38.849998474121094,235215.0
+2021-01-14,39.0,39.349998474121094,38.79999923706055,38.95000076293945,333929.0
+2021-01-17,38.900001525878906,38.900001525878906,38.650001525878906,38.70000076293945,275475.0
+2021-01-18,38.849998474121094,39.150001525878906,38.5,38.75,255610.0
+2021-01-19,39.0,39.0,38.599998474121094,38.70000076293945,81856.0
+2021-01-20,38.79999923706055,38.79999923706055,38.45000076293945,38.54999923706055,155065.0
+2021-01-21,38.349998474121094,38.599998474121094,38.349998474121094,38.5,101764.0
+2021-01-24,38.54999923706055,38.54999923706055,37.95000076293945,38.20000076293945,488602.0
+2021-01-25,38.29999923706055,38.349998474121094,38.0,38.099998474121094,129043.0
+2021-01-26,37.900001525878906,38.0,37.70000076293945,37.849998474121094,90873.0
+2021-01-27,37.849998474121094,38.79999923706055,37.70000076293945,38.5,325435.0
+2021-01-28,38.75,38.75,38.099998474121094,38.54999923706055,178534.0
+2021-01-31,38.400001525878906,38.5,37.54999923706055,38.0,199731.0
+2021-02-01,38.0,38.0,37.5,37.70000076293945,102079.0
+2021-02-02,37.70000076293945,37.75,36.900001525878906,37.0,150699.0
+2021-02-03,37.04999923706055,37.349998474121094,36.79999923706055,36.79999923706055,412049.0
+2021-02-04,36.79999923706055,36.79999923706055,36.099998474121094,36.349998474121094,298074.0
+2021-02-07,36.650001525878906,37.0,36.5,36.849998474121094,187803.0
+2021-02-08,37.0,37.599998474121094,36.95000076293945,37.599998474121094,244900.0
+2021-02-09,37.70000076293945,38.0,37.5,37.900001525878906,299196.0
+2021-02-10,37.75,38.20000076293945,37.650001525878906,37.650001525878906,278347.0
+2021-02-11,37.900001525878906,37.900001525878906,37.400001525878906,37.75,262895.0
+2021-02-14,37.849998474121094,38.599998474121094,37.70000076293945,38.04999923706055,377338.0
+2021-02-15,38.29999923706055,38.29999923706055,37.79999923706055,38.04999923706055,122059.0
+2021-02-16,38.0,38.04999923706055,37.79999923706055,37.900001525878906,176752.0
+2021-02-17,37.79999923706055,38.400001525878906,37.79999923706055,38.29999923706055,297200.0
+2021-02-18,38.400001525878906,39.20000076293945,38.0,38.75,862859.0
+2021-02-21,38.75,40.150001525878906,38.75,40.04999923706055,1984656.0
+2021-02-22,40.20000076293945,43.20000076293945,40.20000076293945,42.400001525878906,3704290.0
+2021-02-23,42.400001525878906,42.599998474121094,41.400001525878906,41.75,535568.0
+2021-02-24,42.0,42.20000076293945,40.400001525878906,41.0,407383.0
+2021-02-25,41.20000076293945,41.650001525878906,40.70000076293945,40.70000076293945,265621.0
+2021-02-28,40.0,41.0,39.900001525878906,40.25,282804.0
+2021-03-01,40.0,40.650001525878906,40.0,40.599998474121094,240644.0
+2021-03-02,40.599998474121094,40.79999923706055,40.0,40.54999923706055,536339.0
+2021-03-03,40.29999923706055,40.400001525878906,40.0,40.25,168382.0
+2021-03-04,40.20000076293945,40.20000076293945,39.650001525878906,40.0,152083.0
+2021-03-07,40.04999923706055,40.5,40.04999923706055,40.29999923706055,270392.0
+2021-03-08,40.400001525878906,40.400001525878906,39.79999923706055,39.79999923706055,184306.0
+2021-03-09,39.75,40.20000076293945,39.70000076293945,40.20000076293945,115731.0
+2021-03-10,39.95000076293945,40.20000076293945,39.79999923706055,40.20000076293945,149567.0
+2021-03-11,40.20000076293945,40.20000076293945,39.54999923706055,39.70000076293945,87816.0
+2021-03-14,39.79999923706055,40.04999923706055,39.70000076293945,39.70000076293945,124314.0
+2021-03-15,39.70000076293945,40.5,39.70000076293945,40.29999923706055,350683.0
+2021-03-16,40.599998474121094,40.599998474121094,39.0,39.5,306868.0
+2021-03-17,39.5,39.849998474121094,39.5,39.650001525878906,103069.0
+2021-03-18,39.70000076293945,40.45000076293945,39.5,39.5,414234.0
+2021-03-21,39.900001525878906,41.0,39.70000076293945,40.5,465116.0
+2021-03-22,40.900001525878906,42.20000076293945,40.75,41.29999923706055,1207587.0
+2021-03-23,41.5,41.79999923706055,40.5,40.599998474121094,699416.0
+2021-03-24,40.75,41.150001525878906,40.29999923706055,40.599998474121094,235872.0
+2021-03-25,40.900001525878906,41.099998474121094,40.29999923706055,40.79999923706055,91779.0
+2021-03-28,40.900001525878906,40.900001525878906,40.599998474121094,40.79999923706055,46622.0
+2021-03-29,40.70000076293945,40.849998474121094,40.5,40.849998474121094,76971.0
+2021-03-30,41.0,41.0,40.70000076293945,40.849998474121094,105395.0
+2021-03-31,40.849998474121094,41.70000076293945,40.849998474121094,41.20000076293945,519281.0
+2021-04-01,41.20000076293945,41.20000076293945,40.650001525878906,40.75,127520.0
+2021-04-04,41.150001525878906,41.150001525878906,40.599998474121094,40.70000076293945,107639.0
+2021-04-05,40.849998474121094,40.95000076293945,40.70000076293945,40.849998474121094,74482.0
+2021-04-06,40.900001525878906,41.099998474121094,40.650001525878906,40.849998474121094,235430.0
+2021-04-07,40.849998474121094,40.849998474121094,40.849998474121094,40.849998474121094,0.0
+2021-04-08,40.79999923706055,40.849998474121094,40.54999923706055,40.650001525878906,88174.0
+2021-04-11,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0
+2021-04-12,40.849998474121094,41.20000076293945,40.650001525878906,41.0,218272.0
+2021-04-13,41.04999923706055,42.29999923706055,40.95000076293945,41.650001525878906,845185.0
+2021-04-14,41.650001525878906,41.79999923706055,41.0,41.099998474121094,160858.0
+2021-04-15,41.70000076293945,41.70000076293945,41.099998474121094,41.25,120858.0
+2021-04-18,42.0,42.29999923706055,41.25,42.0,459302.0
+2021-04-19,41.599998474121094,41.95000076293945,41.5,41.79999923706055,147772.0
+2021-04-20,41.70000076293945,41.75,41.400001525878906,41.45000076293945,205427.0
+2021-04-21,41.45000076293945,41.650001525878906,41.20000076293945,41.5,175671.0
+2021-04-22,41.5,42.349998474121094,41.20000076293945,41.900001525878906,432037.0
+2021-04-25,42.0,43.150001525878906,41.95000076293945,42.150001525878906,735450.0
+2021-04-26,42.599998474121094,44.5,42.29999923706055,44.099998474121094,1690001.0
+2021-04-27,44.849998474121094,44.849998474121094,43.150001525878906,43.70000076293945,612566.0
+2021-04-28,43.849998474121094,43.900001525878906,43.150001525878906,43.400001525878906,215089.0
+2021-04-29,43.400001525878906,44.95000076293945,43.400001525878906,44.75,649159.0
+2021-05-02,45.0,45.349998474121094,44.70000076293945,44.79999923706055,349739.0
+2021-05-03,44.849998474121094,44.849998474121094,43.599998474121094,43.70000076293945,185388.0
+2021-05-04,43.650001525878906,44.29999923706055,43.599998474121094,43.900001525878906,192319.0
+2021-05-05,43.900001525878906,44.54999923706055,43.5,43.54999923706055,189421.0
+2021-05-06,43.25,43.349998474121094,42.79999923706055,43.0,177988.0
+2021-05-09,43.04999923706055,44.29999923706055,43.04999923706055,43.20000076293945,420972.0
+2021-05-10,43.25,43.70000076293945,43.20000076293945,43.5,134506.0
+2021-05-17,43.5,43.599998474121094,43.20000076293945,43.45000076293945,362907.0
+2021-05-18,43.45000076293945,43.650001525878906,43.25,43.650001525878906,136267.0
+2021-05-19,43.70000076293945,44.29999923706055,43.70000076293945,43.849998474121094,179611.0
+2021-05-20,44.0,44.0,43.349998474121094,43.5,458499.0
+2021-05-23,43.900001525878906,45.29999923706055,43.900001525878906,45.20000076293945,618107.0
+2021-05-24,45.29999923706055,45.599998474121094,44.70000076293945,45.099998474121094,302550.0
+2021-05-25,44.75,46.400001525878906,44.599998474121094,46.0,811354.0
+2021-05-26,46.5,47.0,45.900001525878906,47.0,466952.0
+2021-05-27,47.0,47.0,46.5,46.650001525878906,201079.0
+2021-05-30,46.75,47.95000076293945,46.75,47.849998474121094,548349.0
+2021-05-31,46.400001525878906,47.04999923706055,46.04999923706055,46.400001525878906,561239.0
+2021-06-01,46.04999923706055,47.45000076293945,46.04999923706055,47.29999923706055,322491.0
+2021-06-02,47.20000076293945,47.20000076293945,46.099998474121094,46.099998474121094,199294.0
+2021-06-03,46.70000076293945,46.70000076293945,46.04999923706055,46.45000076293945,255849.0
+2021-06-06,46.099998474121094,47.04999923706055,46.04999923706055,46.099998474121094,192881.0
+2021-06-07,46.0,46.25,45.79999923706055,46.20000076293945,157097.0
+2021-06-08,46.20000076293945,46.20000076293945,45.79999923706055,46.04999923706055,237231.0
+2021-06-09,46.150001525878906,50.599998474121094,46.150001525878906,50.599998474121094,1943867.0
+2021-06-10,54.599998474121094,55.599998474121094,52.0,55.599998474121094,1977093.0
+2021-06-13,55.599998474121094,57.400001525878906,54.0,56.0,1197743.0
+2021-06-14,56.900001525878906,59.79999923706055,55.599998474121094,55.79999923706055,1203292.0
+2021-06-15,55.099998474121094,57.400001525878906,55.099998474121094,55.29999923706055,589762.0
+2021-06-16,55.400001525878906,57.400001525878906,55.400001525878906,56.0,432194.0
+2021-06-17,56.20000076293945,57.0,55.900001525878906,56.0,249807.0
+2021-06-20,56.0,56.0,55.0,55.20000076293945,464110.0
+2021-06-21,55.0,55.599998474121094,54.900001525878906,55.20000076293945,324025.0
+2021-06-22,55.0,56.29999923706055,54.900001525878906,55.599998474121094,243372.0
+2021-06-23,55.599998474121094,56.400001525878906,55.5,55.599998474121094,199681.0
+2021-06-24,55.79999923706055,56.0,54.79999923706055,54.900001525878906,365164.0
+2021-06-27,54.900001525878906,54.900001525878906,54.900001525878906,54.900001525878906,0.0
+2021-06-28,55.70000076293945,59.099998474121094,55.70000076293945,57.29999923706055,614440.0
+2021-06-29,57.29999923706055,58.79999923706055,57.0,57.79999923706055,654289.0
+2021-06-30,59.099998474121094,59.099998474121094,57.29999923706055,57.70000076293945,349901.0
+2021-07-01,57.599998474121094,57.599998474121094,56.79999923706055,57.0,285178.0
+2021-07-04,56.599998474121094,58.0,56.599998474121094,57.20000076293945,420963.0
+2021-07-05,57.0,57.20000076293945,56.20000076293945,57.099998474121094,167093.0
+2021-07-06,57.0,57.0,56.099998474121094,56.099998474121094,122855.0
+2021-07-07,56.099998474121094,56.5,55.599998474121094,56.5,162971.0
+2021-07-08,56.5,56.70000076293945,56.0,56.70000076293945,378842.0
+2021-07-11,56.5,57.0,56.099998474121094,56.900001525878906,192824.0
+2021-07-12,56.900001525878906,58.20000076293945,56.5,57.900001525878906,487633.0
+2021-07-13,58.099998474121094,58.599998474121094,57.70000076293945,58.400001525878906,361759.0
+2021-07-14,58.400001525878906,59.0,57.79999923706055,58.099998474121094,318896.0
+2021-07-15,58.29999923706055,58.400001525878906,57.70000076293945,58.29999923706055,142234.0
+2021-07-25,58.400001525878906,60.70000076293945,58.400001525878906,59.79999923706055,382164.0
+2021-07-26,59.900001525878906,59.900001525878906,58.900001525878906,59.900001525878906,125872.0
+2021-07-27,59.900001525878906,60.0,58.900001525878906,59.20000076293945,94854.0
+2021-07-28,59.0,59.70000076293945,58.70000076293945,59.29999923706055,170883.0
+2021-07-29,59.29999923706055,61.400001525878906,59.29999923706055,60.400001525878906,361925.0
+2021-08-01,60.400001525878906,60.599998474121094,59.79999923706055,60.0,266712.0
+2021-08-02,59.599998474121094,60.099998474121094,59.0,59.099998474121094,94146.0
+2021-08-03,59.0,59.0,57.79999923706055,57.79999923706055,114949.0
+2021-08-04,57.599998474121094,57.900001525878906,57.20000076293945,57.400001525878906,95664.0
+2021-08-05,57.0,57.29999923706055,56.0,56.70000076293945,111605.0
+2021-08-08,57.0,57.0,56.20000076293945,56.20000076293945,42409.0
+2021-08-09,56.0,57.79999923706055,55.79999923706055,55.900001525878906,642850.0
+2021-08-10,56.0,56.5,55.20000076293945,55.599998474121094,194981.0
+2021-08-11,55.599998474121094,55.599998474121094,51.099998474121094,55.0,160702.0
+2021-08-12,55.0,55.0,53.5,53.79999923706055,270783.0
+2021-08-15,54.099998474121094,54.29999923706055,53.0,53.20000076293945,54193.0
+2021-08-16,53.20000076293945,53.29999923706055,51.70000076293945,51.70000076293945,189919.0
+2021-08-17,51.900001525878906,52.79999923706055,51.70000076293945,52.20000076293945,224264.0
+2021-08-18,52.20000076293945,52.20000076293945,51.29999923706055,51.29999923706055,88947.0
+2021-08-19,51.29999923706055,52.099998474121094,50.599998474121094,51.79999923706055,233281.0
+2021-08-22,52.0,52.0,51.099998474121094,51.400001525878906,131240.0
+2021-08-23,51.900001525878906,53.5,51.900001525878906,52.79999923706055,434840.0
+2021-08-24,53.29999923706055,54.70000076293945,53.099998474121094,53.900001525878906,513032.0
+2021-08-25,54.0,55.79999923706055,53.900001525878906,53.900001525878906,634347.0
+2021-08-26,54.0,54.0,52.0,52.099998474121094,303136.0
+2021-08-29,52.20000076293945,52.70000076293945,52.0,52.099998474121094,151003.0
+2021-08-30,52.20000076293945,52.70000076293945,52.20000076293945,52.70000076293945,131577.0
+2021-08-31,52.70000076293945,53.5,52.599998474121094,52.79999923706055,172683.0
+2021-09-01,53.29999923706055,53.70000076293945,52.79999923706055,53.20000076293945,152272.0
+2021-09-02,53.20000076293945,53.900001525878906,53.0,53.099998474121094,177221.0
+2021-09-05,53.099998474121094,53.400001525878906,52.79999923706055,52.900001525878906,94824.0
+2021-09-06,53.0,53.20000076293945,52.5,52.599998474121094,117695.0
+2021-09-07,52.599998474121094,52.599998474121094,51.900001525878906,52.0,157649.0
+2021-09-08,52.0,52.0,50.900001525878906,51.099998474121094,517645.0
+2021-09-09,51.099998474121094,52.0,50.599998474121094,50.599998474121094,363631.0
+2021-09-12,51.099998474121094,51.099998474121094,49.70000076293945,50.20000076293945,274976.0
+2021-09-13,50.20000076293945,51.400001525878906,50.099998474121094,50.70000076293945,549008.0
+2021-09-14,51.5,53.79999923706055,50.900001525878906,50.900001525878906,2138790.0
+2021-09-15,51.29999923706055,51.5,50.5,50.900001525878906,441765.0
+2021-09-16,50.900001525878906,51.70000076293945,50.20000076293945,50.20000076293945,1241544.0
+2021-09-19,50.400001525878906,50.5,49.70000076293945,49.79999923706055,358252.0
+2021-09-20,49.75,49.79999923706055,49.0,49.0,316784.0
+2021-09-21,48.79999923706055,49.29999923706055,48.20000076293945,48.900001525878906,199739.0
+2021-09-22,48.900001525878906,49.20000076293945,48.650001525878906,48.650001525878906,86911.0
+2021-09-26,48.54999923706055,49.349998474121094,48.29999923706055,48.45000076293945,213228.0
+2021-09-27,48.45000076293945,48.650001525878906,47.400001525878906,47.5,204835.0
+2021-09-28,47.5,47.5,46.849998474121094,46.849998474121094,304191.0
+2021-09-29,46.70000076293945,47.5,46.400001525878906,46.75,379863.0
+2021-09-30,47.0,47.20000076293945,46.54999923706055,46.54999923706055,262514.0
+2021-10-03,46.70000076293945,46.95000076293945,46.29999923706055,46.29999923706055,279802.0
+2021-10-04,46.349998474121094,46.599998474121094,45.849998474121094,45.900001525878906,348389.0
+2021-10-05,46.0,47.29999923706055,45.54999923706055,45.599998474121094,687476.0
+2021-10-06,45.95000076293945,46.349998474121094,45.400001525878906,45.599998474121094,291727.0
+2021-10-07,45.650001525878906,45.75,45.0,45.150001525878906,187249.0
+2021-10-10,45.150001525878906,45.20000076293945,43.900001525878906,44.0,272280.0
+2021-10-11,44.0,44.0,44.0,44.0,0.0
+2021-10-12,44.400001525878906,44.400001525878906,42.79999923706055,42.79999923706055,348006.0
+2021-10-13,42.79999923706055,43.54999923706055,42.400001525878906,43.29999923706055,1042602.0
+2021-10-14,43.599998474121094,44.599998474121094,43.5,43.95000076293945,1245674.0
+2021-10-17,44.150001525878906,44.45000076293945,43.650001525878906,43.79999923706055,593018.0
+2021-10-18,44.0,44.0,43.349998474121094,43.400001525878906,416748.0
+2021-10-19,43.45000076293945,43.70000076293945,42.900001525878906,42.95000076293945,589126.0
+2021-10-20,43.0,43.0,42.45000076293945,42.70000076293945,547863.0
+2021-10-21,42.70000076293945,42.849998474121094,42.45000076293945,42.54999923706055,352307.0
+2021-10-24,42.5,44.5,42.400001525878906,44.20000076293945,1141441.0
+2021-10-25,44.29999923706055,45.25,43.900001525878906,43.95000076293945,1092617.0
+2021-10-26,44.150001525878906,44.150001525878906,43.599998474121094,43.75,494076.0
+2021-10-27,44.0,44.0,42.95000076293945,43.0,431443.0
+2021-10-28,42.849998474121094,43.150001525878906,42.650001525878906,42.79999923706055,289589.0
+2021-10-31,43.29999923706055,43.29999923706055,42.650001525878906,42.70000076293945,281680.0
+2021-11-01,42.95000076293945,42.95000076293945,42.0,42.0,308620.0
+2021-11-02,42.0,42.099998474121094,41.04999923706055,41.70000076293945,251912.0
+2021-11-03,41.25,41.650001525878906,40.95000076293945,41.45000076293945,255894.0
+2021-11-04,41.04999923706055,41.849998474121094,40.54999923706055,41.849998474121094,280902.0
+2021-11-07,41.25,41.349998474121094,40.900001525878906,41.20000076293945,345724.0
+2021-11-08,41.150001525878906,41.150001525878906,38.79999923706055,39.0,575649.0
+2021-11-09,38.95000076293945,39.0,37.54999923706055,37.70000076293945,668227.0
+2021-11-10,37.79999923706055,39.20000076293945,37.70000076293945,38.900001525878906,601651.0
+2021-11-11,38.849998474121094,39.54999923706055,38.650001525878906,39.349998474121094,375123.0
+2021-11-14,39.349998474121094,39.900001525878906,39.0,39.650001525878906,237423.0
+2021-11-15,39.70000076293945,39.70000076293945,38.79999923706055,39.0,321655.0
+2021-11-16,38.849998474121094,38.900001525878906,38.0,38.54999923706055,205851.0
+2021-11-17,38.29999923706055,40.29999923706055,38.29999923706055,39.900001525878906,551682.0
+2021-11-18,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2021-11-21,39.099998474121094,39.45000076293945,38.20000076293945,38.70000076293945,296133.0
+2021-11-22,38.70000076293945,39.25,37.900001525878906,37.900001525878906,354359.0
+2021-11-23,37.95000076293945,39.79999923706055,37.95000076293945,39.0,581265.0
+2021-11-24,39.099998474121094,39.400001525878906,38.79999923706055,38.849998474121094,254474.0
+2021-11-25,38.849998474121094,39.70000076293945,38.849998474121094,38.900001525878906,270074.0
+2021-11-28,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2021-11-29,37.599998474121094,37.70000076293945,36.099998474121094,36.5,449064.0
+2021-11-30,36.5,37.5,36.150001525878906,37.400001525878906,333494.0
+2021-12-01,37.349998474121094,37.900001525878906,37.0,37.04999923706055,301136.0
+2021-12-02,37.0,37.599998474121094,37.0,37.349998474121094,212663.0
+2021-12-05,37.650001525878906,38.70000076293945,37.650001525878906,38.5,353373.0
+2021-12-06,39.0,39.0,38.0,38.54999923706055,357124.0
+2021-12-07,38.75,39.29999923706055,38.54999923706055,39.04999923706055,400051.0
+2021-12-08,39.20000076293945,40.0,38.70000076293945,38.70000076293945,500877.0
+2021-12-09,38.900001525878906,39.099998474121094,37.95000076293945,38.099998474121094,311767.0
+2021-12-12,38.29999923706055,39.0,38.099998474121094,38.400001525878906,419797.0
+2021-12-13,38.400001525878906,39.79999923706055,38.400001525878906,39.650001525878906,1085343.0
+2021-12-14,39.900001525878906,40.95000076293945,39.900001525878906,40.20000076293945,1595324.0
+2021-12-15,40.20000076293945,41.29999923706055,40.099998474121094,40.849998474121094,944293.0
+2021-12-16,41.599998474121094,41.599998474121094,40.650001525878906,40.650001525878906,798558.0
+2021-12-19,40.0,40.45000076293945,39.25,39.25,442733.0
+2021-12-20,39.20000076293945,39.75,39.0,39.5,311291.0
+2021-12-21,39.79999923706055,40.400001525878906,39.45000076293945,39.650001525878906,381037.0
+2021-12-22,39.900001525878906,40.849998474121094,39.54999923706055,39.599998474121094,574932.0
+2021-12-23,40.0,40.150001525878906,39.0,39.29999923706055,277069.0
+2021-12-26,39.5,40.5,39.349998474121094,39.79999923706055,417659.0
+2021-12-27,40.0,40.0,39.150001525878906,39.349998474121094,282489.0
+2021-12-28,39.5,39.75,39.349998474121094,39.650001525878906,134755.0
+2021-12-29,39.79999923706055,40.0,38.79999923706055,38.849998474121094,413153.0
+2021-12-30,39.0,39.349998474121094,38.79999923706055,39.349998474121094,156381.0
+2022-01-02,39.25,39.400001525878906,39.04999923706055,39.099998474121094,111025.0
+2022-01-03,39.29999923706055,39.349998474121094,38.75,38.79999923706055,214909.0
+2022-01-04,38.900001525878906,39.0,38.75,38.79999923706055,111327.0
+2022-01-05,38.849998474121094,39.150001525878906,38.79999923706055,39.150001525878906,156405.0
+2022-01-06,39.0,39.79999923706055,38.900001525878906,39.599998474121094,408236.0
+2022-01-09,40.0,40.150001525878906,39.79999923706055,40.04999923706055,396826.0
+2022-01-10,40.150001525878906,40.20000076293945,39.849998474121094,39.900001525878906,248446.0
+2022-01-11,39.95000076293945,40.0,39.599998474121094,39.849998474121094,198353.0
+2022-01-12,39.849998474121094,40.45000076293945,39.79999923706055,40.150001525878906,342076.0
+2022-01-13,40.20000076293945,40.25,39.900001525878906,40.0,255819.0
+2022-01-16,40.0,40.5,39.95000076293945,40.099998474121094,384418.0
+2022-01-17,40.5,41.04999923706055,40.349998474121094,40.70000076293945,683713.0
+2022-01-18,40.75,42.0,40.75,41.400001525878906,1411112.0
+2022-01-19,41.400001525878906,42.25,41.099998474121094,41.599998474121094,827909.0
+2022-01-20,41.599998474121094,41.95000076293945,41.0,41.29999923706055,423370.0
+2022-01-23,41.099998474121094,41.20000076293945,40.5,40.54999923706055,239124.0
+2022-01-24,40.5,40.900001525878906,40.400001525878906,40.75,153283.0
+2022-01-25,40.5,40.70000076293945,40.349998474121094,40.349998474121094,166684.0
+2022-01-26,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
+2022-01-27,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
+2022-01-30,40.29999923706055,40.70000076293945,40.25,40.650001525878906,145955.0
+2022-01-31,40.75,40.900001525878906,40.400001525878906,40.599998474121094,209295.0
+2022-02-01,40.599998474121094,40.650001525878906,40.04999923706055,40.20000076293945,160441.0
+2022-02-02,40.20000076293945,40.25,39.75,39.79999923706055,184140.0
+2022-02-03,39.70000076293945,40.0,39.70000076293945,39.900001525878906,84478.0
+2022-02-06,40.0,40.25,39.70000076293945,40.20000076293945,96965.0
+2022-02-07,40.20000076293945,40.5,40.0,40.04999923706055,142514.0
+2022-02-08,40.25,40.25,39.900001525878906,40.20000076293945,120286.0
+2022-02-09,40.20000076293945,40.20000076293945,39.79999923706055,39.95000076293945,172020.0
+2022-02-10,39.95000076293945,40.0,39.400001525878906,39.900001525878906,268861.0
+2022-02-13,39.45000076293945,39.45000076293945,38.20000076293945,38.900001525878906,311190.0
+2022-02-14,38.75,39.099998474121094,38.5,38.95000076293945,128407.0
+2022-02-15,39.0,39.349998474121094,38.79999923706055,39.25,133397.0
+2022-02-16,39.400001525878906,39.849998474121094,39.25,39.5,340313.0
+2022-02-17,39.79999923706055,40.0,39.099998474121094,40.0,226148.0
+2022-02-20,40.20000076293945,41.0,39.349998474121094,39.5,1057928.0
+2022-02-21,39.349998474121094,39.75,39.150001525878906,39.20000076293945,304020.0
+2022-02-23,39.25,39.349998474121094,39.0,39.0,185633.0
+2022-02-24,38.0,38.25,37.599998474121094,38.0,345075.0
+2022-02-27,38.20000076293945,38.599998474121094,38.099998474121094,38.400001525878906,188952.0
+2022-02-28,38.400001525878906,38.75,38.099998474121094,38.75,149875.0
+2022-03-01,38.75,39.150001525878906,38.5,38.95000076293945,164740.0
+2022-03-02,38.650001525878906,38.75,38.25,38.25,159803.0
+2022-03-03,38.0,38.599998474121094,37.900001525878906,38.20000076293945,234337.0
+2022-03-06,38.25,38.29999923706055,37.70000076293945,37.79999923706055,672855.0
+2022-03-07,37.75,37.75,37.20000076293945,37.599998474121094,342927.0
+2022-03-08,37.599998474121094,38.0,37.54999923706055,37.70000076293945,206702.0
+2022-03-09,37.599998474121094,38.400001525878906,37.5,37.70000076293945,209831.0
+2022-03-10,37.849998474121094,38.400001525878906,37.849998474121094,37.95000076293945,266543.0
+2022-03-13,38.0,38.20000076293945,37.849998474121094,37.849998474121094,135578.0
+2022-03-14,38.20000076293945,38.20000076293945,37.0,37.349998474121094,164449.0
+2022-03-15,37.54999923706055,37.54999923706055,37.150001525878906,37.25,63846.0
+2022-03-16,37.150001525878906,37.400001525878906,36.70000076293945,37.150001525878906,185322.0
+2022-03-17,37.0,37.95000076293945,36.599998474121094,37.95000076293945,230822.0
+2022-03-20,37.79999923706055,37.95000076293945,37.599998474121094,37.849998474121094,110062.0
+2022-03-21,38.25,38.75,38.099998474121094,38.29999923706055,444770.0
+2022-03-22,38.5,38.5,37.79999923706055,38.0,183775.0
+2022-03-23,38.099998474121094,38.150001525878906,37.70000076293945,37.79999923706055,141852.0
+2022-03-24,37.45000076293945,38.150001525878906,37.400001525878906,38.099998474121094,133686.0
+2022-03-27,37.849998474121094,37.849998474121094,37.29999923706055,37.45000076293945,312263.0
+2022-03-28,37.29999923706055,37.45000076293945,37.25,37.45000076293945,106136.0
+2022-03-29,37.400001525878906,37.75,37.25,37.70000076293945,165081.0
+2022-03-30,37.75,37.900001525878906,37.29999923706055,37.349998474121094,254177.0
+2022-03-31,37.5,37.54999923706055,37.20000076293945,37.29999923706055,155609.0
+2022-04-03,37.29999923706055,37.29999923706055,36.95000076293945,37.29999923706055,230365.0
+2022-04-04,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2022-04-05,37.0,37.0,36.400001525878906,36.45000076293945,316044.0
+2022-04-06,36.20000076293945,36.599998474121094,36.099998474121094,36.5,182962.0
+2022-04-07,36.5,37.150001525878906,36.45000076293945,36.849998474121094,246532.0
+2022-04-10,37.04999923706055,37.150001525878906,36.849998474121094,36.900001525878906,120113.0
+2022-04-11,36.95000076293945,37.0,36.400001525878906,36.599998474121094,178138.0
+2022-04-12,37.0,37.0,36.54999923706055,36.95000076293945,131430.0
+2022-04-13,36.900001525878906,36.900001525878906,36.54999923706055,36.849998474121094,90301.0
+2022-04-14,36.849998474121094,37.29999923706055,36.650001525878906,37.150001525878906,193262.0
+2022-04-17,37.29999923706055,37.5,37.0,37.5,320165.0
+2022-04-18,37.5,38.349998474121094,37.25,37.79999923706055,494864.0
+2022-04-19,37.900001525878906,38.099998474121094,37.349998474121094,37.54999923706055,322139.0
+2022-04-20,37.5,37.75,37.20000076293945,37.29999923706055,181803.0
+2022-04-21,37.29999923706055,37.29999923706055,36.900001525878906,37.0,157517.0
+2022-04-24,36.70000076293945,36.70000076293945,36.29999923706055,36.29999923706055,67054.0
+2022-04-25,36.150001525878906,36.45000076293945,36.099998474121094,36.349998474121094,66222.0
+2022-04-26,36.5,36.54999923706055,36.349998474121094,36.400001525878906,35869.0
+2022-04-27,36.5,36.75,36.0,36.0,426522.0
+2022-04-28,36.0,36.04999923706055,35.70000076293945,36.0,144825.0
+2022-05-08,35.150001525878906,35.599998474121094,35.0,35.349998474121094,262491.0
+2022-05-09,35.54999923706055,35.849998474121094,35.400001525878906,35.5,94646.0
+2022-05-10,35.599998474121094,36.599998474121094,35.599998474121094,36.150001525878906,494543.0
+2022-05-11,36.400001525878906,36.400001525878906,35.79999923706055,35.849998474121094,150175.0
+2022-05-12,35.849998474121094,35.849998474121094,34.5,34.650001525878906,269966.0
+2022-05-15,34.900001525878906,34.900001525878906,34.45000076293945,34.650001525878906,67039.0
+2022-05-16,34.5,34.5,33.099998474121094,33.099998474121094,258817.0
+2022-05-17,33.150001525878906,33.5,32.79999923706055,33.5,163303.0
+2022-05-18,33.5,33.5,33.5,33.5,0.0
+2022-05-19,33.099998474121094,33.099998474121094,32.45000076293945,33.0,148715.0
+2022-05-22,33.150001525878906,33.20000076293945,32.5,32.70000076293945,96685.0
+2022-05-23,32.75,32.75,32.20000076293945,32.400001525878906,98208.0
+2022-05-24,32.650001525878906,32.650001525878906,32.29999923706055,32.54999923706055,67812.0
+2022-05-25,32.75,33.29999923706055,32.650001525878906,33.20000076293945,156264.0
+2022-05-26,33.29999923706055,33.5,33.0,33.25,66130.0
+2022-05-29,33.45000076293945,33.900001525878906,33.349998474121094,33.849998474121094,98570.0
+2022-05-30,33.900001525878906,33.900001525878906,33.45000076293945,33.599998474121094,123286.0
+2022-05-31,33.54999923706055,33.54999923706055,33.0,33.0,112680.0
+2022-06-01,33.29999923706055,34.79999923706055,33.29999923706055,34.79999923706055,587913.0
+2022-06-02,35.0,35.54999923706055,34.29999923706055,34.5,488416.0
+2022-06-05,34.5,34.5,34.0,34.150001525878906,170340.0
+2022-06-06,34.349998474121094,34.349998474121094,34.04999923706055,34.150001525878906,108227.0
+2022-06-07,34.29999923706055,34.400001525878906,34.0,34.04999923706055,245785.0
+2022-06-08,34.099998474121094,34.25,33.599998474121094,33.95000076293945,87829.0
+2022-06-09,33.29999923706055,33.45000076293945,32.70000076293945,33.0,160855.0
+2022-06-12,33.099998474121094,33.099998474121094,31.899999618530273,32.04999923706055,273063.0
+2022-06-13,32.0,32.0,30.100000381469727,30.149999618530273,275283.0
+2022-06-14,30.0,30.0,28.5,28.899999618530273,373883.0
+2022-06-15,28.850000381469727,29.149999618530273,28.850000381469727,29.0,133440.0
+2022-06-16,29.100000381469727,29.450000762939453,28.850000381469727,28.950000762939453,150710.0
+2022-06-19,28.850000381469727,28.850000381469727,27.5,27.850000381469727,150271.0
+2022-06-20,28.75,28.75,27.700000762939453,28.0,194993.0
+2022-06-21,28.0,29.450000762939453,28.0,28.600000381469727,177623.0
+2022-06-22,28.5,28.5,27.5,27.5,163216.0
+2022-06-23,27.100000381469727,27.299999237060547,25.799999237060547,25.950000762939453,462218.0
+2022-06-26,26.600000381469727,27.100000381469727,26.200000762939453,26.899999618530273,349115.0
+2022-06-27,27.299999237060547,28.25,27.0,27.0,383317.0
+2022-06-28,27.100000381469727,27.799999237060547,26.899999618530273,26.899999618530273,243879.0
+2022-06-29,26.899999618530273,26.950000762939453,26.149999618530273,26.149999618530273,530337.0
+2022-06-30,26.25,26.350000381469727,25.799999237060547,26.0,335487.0
+2022-07-03,26.100000381469727,26.399999618530273,25.75,26.049999237060547,302747.0
+2022-07-04,26.049999237060547,26.100000381469727,25.649999618530273,25.850000381469727,420116.0
+2022-07-05,26.0,26.0,25.75,25.850000381469727,158835.0
+2022-07-06,25.850000381469727,26.649999618530273,25.700000762939453,26.5,596255.0
+2022-07-13,26.700000762939453,27.25,26.100000381469727,26.100000381469727,449874.0
+2022-07-14,26.0,26.049999237060547,25.649999618530273,26.0,265844.0
+2022-07-17,26.200000762939453,26.5,25.799999237060547,25.899999618530273,136173.0
+2022-07-18,25.899999618530273,26.049999237060547,25.649999618530273,26.049999237060547,262315.0
+2022-07-19,26.100000381469727,26.799999237060547,26.0,26.649999618530273,267991.0
+2022-07-20,26.649999618530273,27.350000381469727,26.549999237060547,27.0,665535.0
+2022-07-21,27.149999618530273,27.299999237060547,26.850000381469727,27.299999237060547,316697.0
+2022-07-24,27.399999618530273,28.200000762939453,27.399999618530273,27.600000381469727,439191.0
+2022-07-25,27.299999237060547,27.600000381469727,27.100000381469727,27.100000381469727,178796.0
+2022-07-26,27.149999618530273,27.450000762939453,26.899999618530273,27.200000762939453,139477.0
+2022-07-27,27.200000762939453,27.75,26.950000762939453,27.200000762939453,275600.0
+2022-07-28,27.25,27.799999237060547,27.25,27.799999237060547,150913.0
+2022-07-31,27.899999618530273,28.549999237060547,27.899999618530273,28.450000762939453,393507.0
+2022-08-01,28.450000762939453,29.100000381469727,28.399999618530273,28.950000762939453,419370.0
+2022-08-02,28.950000762939453,29.149999618530273,28.700000762939453,28.700000762939453,187827.0
+2022-08-03,28.899999618530273,29.399999618530273,28.899999618530273,29.25,224779.0
+2022-08-04,29.350000381469727,29.600000381469727,28.950000762939453,29.399999618530273,280549.0
+2022-08-07,29.5,29.5,28.75,28.799999237060547,241025.0
+2022-08-08,29.100000381469727,29.200000762939453,28.399999618530273,28.700000762939453,160905.0
+2022-08-09,28.600000381469727,29.0,28.450000762939453,28.799999237060547,132567.0
+2022-08-10,28.799999237060547,31.299999237060547,28.649999618530273,31.25,992952.0
+2022-08-11,31.649999618530273,31.649999618530273,30.799999237060547,31.100000381469727,435551.0
+2022-08-14,31.049999237060547,31.850000381469727,30.950000762939453,31.299999237060547,379631.0
+2022-08-15,31.350000381469727,31.399999618530273,30.700000762939453,30.850000381469727,230261.0
+2022-08-16,31.200000762939453,31.200000762939453,30.600000381469727,30.950000762939453,168726.0
+2022-08-17,31.0,31.399999618530273,30.850000381469727,31.0,234554.0
+2022-08-18,31.0,31.0,30.399999618530273,30.549999237060547,173774.0
+2022-08-21,29.200000762939453,29.25,28.799999237060547,29.0,577984.0
+2022-08-22,29.0,29.0,28.75,28.899999618530273,161887.0
+2022-08-23,28.799999237060547,28.799999237060547,27.5,27.5,396759.0
+2022-08-24,27.350000381469727,27.799999237060547,27.350000381469727,27.399999618530273,226170.0
+2022-08-25,27.75,29.399999618530273,27.5,28.799999237060547,481890.0
+2022-08-28,28.399999618530273,28.700000762939453,28.100000381469727,28.450000762939453,147266.0
+2022-08-29,28.700000762939453,29.149999618530273,28.600000381469727,28.649999618530273,199419.0
+2022-08-30,28.649999618530273,28.75,28.350000381469727,28.350000381469727,118162.0
+2022-08-31,28.350000381469727,28.350000381469727,27.899999618530273,28.0,104078.0
+2022-09-01,28.0,28.0,27.600000381469727,27.75,79823.0
+2022-09-04,27.600000381469727,28.0,27.549999237060547,27.649999618530273,92373.0
+2022-09-05,27.799999237060547,28.649999618530273,27.799999237060547,27.950000762939453,188032.0
+2022-09-06,27.899999618530273,28.0,27.5,27.5,113286.0
+2022-09-07,27.600000381469727,27.600000381469727,26.799999237060547,26.799999237060547,98599.0
+2022-09-08,27.25,27.25,26.700000762939453,27.200000762939453,81785.0
+2022-09-11,27.5,27.75,27.149999618530273,27.549999237060547,159626.0
+2022-09-12,27.600000381469727,27.850000381469727,27.5,27.850000381469727,190639.0
+2022-09-13,27.899999618530273,27.950000762939453,27.350000381469727,27.549999237060547,135179.0
+2022-09-14,27.200000762939453,27.25,26.899999618530273,27.100000381469727,105551.0
+2022-09-15,27.299999237060547,27.299999237060547,26.399999618530273,26.399999618530273,563280.0
+2022-09-18,26.399999618530273,26.549999237060547,26.049999237060547,26.049999237060547,95916.0
+2022-09-19,26.049999237060547,26.049999237060547,25.0,25.0,337548.0
+2022-09-20,25.549999237060547,26.049999237060547,25.25,25.549999237060547,366855.0
+2022-09-21,25.399999618530273,25.600000381469727,25.299999237060547,25.450000762939453,114420.0
+2022-09-25,24.799999237060547,25.0,24.600000381469727,24.959999084472656,96015.0
+2022-09-26,24.899999618530273,25.200000762939453,24.600000381469727,24.639999389648438,182677.0
+2022-09-27,24.860000610351562,25.799999237060547,24.799999237060547,25.450000762939453,387176.0
+2022-09-28,25.5,26.200000762939453,25.5,26.0,232657.0
+2022-09-29,26.200000762939453,26.25,26.0,26.149999618530273,198224.0
+2022-10-02,26.399999618530273,27.100000381469727,25.899999618530273,26.75,293103.0
+2022-10-03,27.0,27.399999618530273,26.799999237060547,26.850000381469727,316015.0
+2022-10-04,26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0.0
+2022-10-05,27.049999237060547,27.399999618530273,26.649999618530273,26.75,266321.0
+2022-10-06,27.0,27.0,26.700000762939453,26.799999237060547,98131.0
+2022-10-09,26.600000381469727,26.75,26.200000762939453,26.299999237060547,99428.0
+2022-10-10,26.049999237060547,26.5,26.0,26.5,170444.0
+2022-10-11,26.399999618530273,26.850000381469727,26.399999618530273,26.649999618530273,127886.0
+2022-10-12,26.850000381469727,27.25,26.600000381469727,27.25,263327.0
+2022-10-13,27.549999237060547,28.600000381469727,26.950000762939453,26.950000762939453,1756763.0
+2022-10-16,26.799999237060547,27.5,26.700000762939453,26.899999618530273,396070.0
+2022-10-17,27.25,27.5,26.700000762939453,27.0,158914.0
+2022-10-18,27.200000762939453,27.200000762939453,26.799999237060547,26.799999237060547,174774.0
+2022-10-19,26.799999237060547,27.299999237060547,26.75,27.100000381469727,315483.0
+2022-10-20,27.049999237060547,27.200000762939453,26.899999618530273,27.049999237060547,137224.0
+2022-10-23,27.100000381469727,27.25,27.100000381469727,27.200000762939453,241919.0
+2022-10-24,27.049999237060547,27.049999237060547,26.799999237060547,26.850000381469727,160485.0
+2022-10-25,26.899999618530273,26.950000762939453,26.25,26.299999237060547,141253.0
+2022-10-26,26.149999618530273,26.25,25.0,25.600000381469727,336161.0
+2022-10-27,25.549999237060547,25.799999237060547,25.299999237060547,25.700000762939453,124253.0
+2022-10-30,25.899999618530273,26.950000762939453,25.899999618530273,26.75,391345.0
+2022-10-31,26.75,26.75,26.75,26.75,0.0
+2022-11-01,26.350000381469727,26.350000381469727,25.600000381469727,25.799999237060547,127698.0
+2022-11-02,25.549999237060547,25.850000381469727,25.399999618530273,25.75,67161.0
+2022-11-03,26.0,26.100000381469727,25.600000381469727,25.799999237060547,84159.0
+2022-11-06,25.5,26.299999237060547,25.200000762939453,25.299999237060547,227673.0
+2022-11-07,25.549999237060547,25.549999237060547,25.049999237060547,25.450000762939453,129686.0
+2022-11-08,25.450000762939453,25.450000762939453,25.100000381469727,25.350000381469727,84882.0
+2022-11-09,25.100000381469727,25.25,25.0,25.049999237060547,97679.0
+2022-11-10,24.8799991607666,24.8799991607666,24.18000030517578,24.479999542236328,110260.0
+2022-11-13,24.440000534057617,24.520000457763672,24.0,24.059999465942383,236521.0
+2022-11-14,24.0,24.0,23.6200008392334,23.940000534057617,146352.0
+2022-11-15,24.020000457763672,24.360000610351562,24.0,24.100000381469727,70903.0
+2022-11-16,24.040000915527344,24.5,23.700000762939453,24.5,66659.0
+2022-11-17,24.479999542236328,24.639999389648438,24.360000610351562,24.5,73871.0
+2022-11-20,24.399999618530273,24.479999542236328,24.0,24.059999465942383,81482.0
+2022-11-21,24.0,24.040000915527344,23.8799991607666,23.979999542236328,80539.0
+2022-11-22,24.0,24.040000915527344,23.959999084472656,24.0,54878.0
+2022-11-24,23.979999542236328,23.979999542236328,23.200000762939453,23.200000762939453,83227.0
+2022-11-27,23.420000076293945,23.420000076293945,22.860000610351562,22.860000610351562,91324.0
+2022-11-28,22.860000610351562,23.5,22.600000381469727,23.5,144704.0
+2022-11-29,23.299999237060547,23.799999237060547,23.0,23.200000762939453,71172.0
+2022-11-30,23.34000015258789,23.700000762939453,23.200000762939453,23.700000762939453,37552.0
+2022-12-01,23.799999237060547,24.100000381469727,23.579999923706055,23.959999084472656,129880.0
+2022-12-04,23.979999542236328,24.100000381469727,23.65999984741211,23.700000762939453,51075.0
+2022-12-05,23.520000457763672,23.520000457763672,22.940000534057617,22.940000534057617,96251.0
+2022-12-06,23.0,23.299999237060547,22.700000762939453,23.15999984741211,63593.0
+2022-12-07,22.940000534057617,23.100000381469727,22.940000534057617,22.979999542236328,35735.0
+2022-12-08,23.0,23.299999237060547,22.920000076293945,23.299999237060547,30530.0
+2022-12-11,23.020000457763672,23.1200008392334,22.940000534057617,22.940000534057617,34391.0
+2022-12-12,22.719999313354492,22.760000228881836,22.0,22.260000228881836,111191.0
+2022-12-13,22.600000381469727,22.799999237060547,22.5,22.520000457763672,56301.0
+2022-12-14,22.780000686645508,22.860000610351562,22.520000457763672,22.600000381469727,114808.0
+2022-12-15,22.5,22.579999923706055,22.0,22.5,121624.0
+2022-12-18,22.5,22.959999084472656,22.020000457763672,22.280000686645508,209425.0
+2022-12-19,22.399999618530273,22.420000076293945,22.0,22.200000762939453,131043.0
+2022-12-20,22.0,22.100000381469727,21.020000457763672,22.020000457763672,140595.0
+2022-12-21,22.200000762939453,22.200000762939453,21.899999618530273,22.0,192753.0
+2022-12-22,21.899999618530273,22.18000030517578,21.719999313354492,21.860000610351562,182264.0
+2022-12-25,22.0,22.0,21.5,21.600000381469727,76094.0
+2022-12-26,21.5,21.559999465942383,21.299999237060547,21.479999542236328,59667.0
+2022-12-27,21.299999237060547,21.65999984741211,21.299999237060547,21.559999465942383,76532.0
+2022-12-28,21.700000762939453,21.8799991607666,21.700000762939453,21.860000610351562,55356.0
+2022-12-29,21.899999618530273,21.920000076293945,21.700000762939453,21.780000686645508,93349.0
+2023-01-01,21.799999237060547,21.899999618530273,21.68000030517578,21.899999618530273,122297.0
+2023-01-02,21.959999084472656,22.260000228881836,21.959999084472656,22.260000228881836,125950.0
+2023-01-03,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0
+2023-01-04,22.520000457763672,22.520000457763672,22.079999923706055,22.18000030517578,89693.0
+2023-01-05,22.15999984741211,22.440000534057617,22.059999465942383,22.260000228881836,74567.0
+2023-01-08,22.31999969482422,22.760000228881836,22.31999969482422,22.639999389648438,95487.0
+2023-01-09,22.65999984741211,22.979999542236328,22.5,22.700000762939453,207125.0
+2023-01-10,22.799999237060547,22.899999618530273,22.65999984741211,22.799999237060547,77201.0
+2023-01-11,22.799999237060547,23.260000228881836,22.739999771118164,23.260000228881836,154198.0
+2023-01-12,23.260000228881836,23.3799991607666,23.040000915527344,23.18000030517578,68857.0
+2023-01-15,23.18000030517578,23.18000030517578,23.18000030517578,23.18000030517578,0.0
+2023-01-16,23.15999984741211,25.049999237060547,23.15999984741211,23.760000228881836,571280.0
+2023-01-17,23.899999618530273,23.979999542236328,23.479999542236328,23.479999542236328,109600.0
+2023-01-18,23.899999618530273,23.979999542236328,23.479999542236328,23.479999542236328,109600.0
+2023-01-19,23.360000610351562,23.739999771118164,23.0,23.65999984741211,109021.0
+2023-01-22,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2023-01-23,23.739999771118164,23.81999969482422,23.68000030517578,23.68000030517578,67386.0
+2023-01-24,23.700000762939453,23.700000762939453,23.5,23.520000457763672,64830.0
+2023-01-25,23.5,23.5,23.200000762939453,23.219999313354492,241438.0
+2023-01-26,23.239999771118164,23.239999771118164,23.100000381469727,23.1200008392334,217992.0
+2023-01-29,23.280000686645508,23.280000686645508,22.81999969482422,23.0,309893.0
+2023-01-30,23.18000030517578,23.18000030517578,22.739999771118164,22.899999618530273,207470.0
+2023-01-31,22.899999618530273,23.100000381469727,22.899999618530273,22.899999618530273,103562.0
+2023-02-01,23.0,23.079999923706055,22.920000076293945,23.020000457763672,99757.0
+2023-02-02,23.0,23.239999771118164,23.0,23.0,164320.0
+2023-02-05,23.0,23.100000381469727,22.739999771118164,23.0,126623.0
+2023-02-06,22.84000015258789,23.0,22.780000686645508,22.979999542236328,101045.0
+2023-02-07,22.979999542236328,23.5,22.979999542236328,23.0,373573.0
+2023-02-08,23.1200008392334,23.1200008392334,22.559999465942383,22.68000030517578,313565.0
+2023-02-09,22.65999984741211,22.65999984741211,22.260000228881836,22.360000610351562,167726.0
+2023-02-12,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0
+2023-02-13,22.299999237060547,22.360000610351562,22.18000030517578,22.360000610351562,184733.0
+2023-02-14,22.399999618530273,22.420000076293945,22.219999313354492,22.280000686645508,68552.0
+2023-02-15,22.239999771118164,22.280000686645508,22.219999313354492,22.280000686645508,67860.0
+2023-02-16,22.18000030517578,22.18000030517578,22.100000381469727,22.1200008392334,135681.0
+2023-02-19,22.059999465942383,22.299999237060547,22.059999465942383,22.219999313354492,86095.0
+2023-02-20,22.219999313354492,22.219999313354492,21.420000076293945,21.420000076293945,97966.0
+2023-02-21,21.440000534057617,21.579999923706055,21.399999618530273,21.559999465942383,79275.0
+2023-02-23,21.600000381469727,21.600000381469727,21.399999618530273,21.440000534057617,56541.0
+2023-02-26,21.65999984741211,21.65999984741211,21.360000610351562,21.360000610351562,73205.0
+2023-02-27,21.459999084472656,21.639999389648438,21.399999618530273,21.639999389648438,65171.0
+2023-02-28,21.600000381469727,21.65999984741211,21.479999542236328,21.639999389648438,106856.0
+2023-03-01,21.739999771118164,22.079999923706055,21.739999771118164,22.059999465942383,742.0
+2023-03-02,22.079999923706055,22.18000030517578,22.020000457763672,22.040000915527344,957.0
+2023-03-05,22.139999389648438,22.360000610351562,22.059999465942383,22.280000686645508,1000.0
+2023-03-06,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
+2023-03-07,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
+2023-03-08,22.020000457763672,22.100000381469727,21.780000686645508,22.059999465942383,1000.0
+2023-03-09,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
+2023-03-12,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
+2023-03-13,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
+2023-03-14,22.799999237060547,24.239999771118164,22.799999237060547,23.780000686645508,1018.0
+2023-03-15,23.139999389648438,23.81999969482422,22.899999618530273,23.0,999.0
+2023-03-16,22.979999542236328,23.520000457763672,22.700000762939453,23.299999237060547,1315.0
+2023-03-19,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
+2023-03-20,24.399999618530273,24.399999618530273,24.0,24.0,649.0
+2023-03-21,24.0,24.440000534057617,24.0,24.219999313354492,633.0
+2023-03-22,24.260000228881836,24.260000228881836,24.0,24.040000915527344,1000.0
+2023-03-23,23.260000228881836,23.299999237060547,22.8799991607666,22.920000076293945,762.0
+2023-03-26,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
+2023-03-27,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
+2023-03-28,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
+2023-03-29,23.739999771118164,23.84000015258789,23.360000610351562,23.479999542236328,389.0
+2023-03-30,23.100000381469727,23.899999618530273,23.100000381469727,23.739999771118164,1325.0
+2023-04-02,23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0.0
+2023-04-03,24.360000610351562,24.700000762939453,24.299999237060547,24.399999618530273,1893.0
+2023-04-04,24.420000076293945,25.149999618530273,24.420000076293945,25.0,4451.0
+2023-04-05,25.0,25.0,24.399999618530273,24.440000534057617,984.0
+2023-04-06,24.579999923706055,24.600000381469727,24.3799991607666,24.3799991607666,3400.0
+2023-04-09,24.479999542236328,24.959999084472656,24.459999084472656,24.6200008392334,1000.0
+2023-04-10,24.639999389648438,24.639999389648438,24.260000228881836,24.260000228881836,832.0
+2023-04-11,24.420000076293945,24.600000381469727,24.34000015258789,24.600000381469727,868.0
+2023-04-12,24.600000381469727,24.600000381469727,24.399999618530273,24.559999465942383,1982.0
+2023-04-13,24.420000076293945,24.700000762939453,24.31999969482422,24.600000381469727,1300.0
+2023-04-16,24.5,25.200000762939453,24.5,25.049999237060547,717.0
+2023-04-17,25.049999237060547,25.399999618530273,24.920000076293945,25.299999237060547,700.0
+2023-04-25,25.350000381469727,26.200000762939453,25.350000381469727,25.899999618530273,2581.0
+2023-04-26,26.5,26.5,25.700000762939453,25.899999618530273,682.0
+2023-04-27,25.850000381469727,25.850000381469727,25.549999237060547,25.600000381469727,2506.0
+2023-04-30,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2023-05-01,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2023-05-02,25.25,25.899999618530273,25.100000381469727,25.549999237060547,3000.0
+2023-05-03,25.700000762939453,25.700000762939453,24.940000534057617,25.0,1947.0
+2023-05-04,24.899999618530273,25.399999618530273,24.860000610351562,25.100000381469727,793.0
+2023-05-07,25.25,25.700000762939453,25.25,25.5,4434.0
+2023-05-08,25.700000762939453,26.299999237060547,25.600000381469727,25.700000762939453,2536.0
+2023-05-09,26.0,26.100000381469727,25.450000762939453,25.600000381469727,1035.0
+2023-05-10,25.350000381469727,26.049999237060547,25.299999237060547,25.950000762939453,610.0
+2023-05-11,25.950000762939453,26.100000381469727,25.799999237060547,25.899999618530273,1000.0
+2023-05-14,26.0,26.0,25.450000762939453,25.450000762939453,1038.0
+2023-05-15,25.950000762939453,26.5,25.950000762939453,26.399999618530273,1700.0
+2023-05-16,28.0,29.0,28.0,29.0,679.0
+2023-05-17,29.950000762939453,29.950000762939453,28.649999618530273,28.799999237060547,652.0
+2023-05-18,28.799999237060547,31.200000762939453,28.700000762939453,30.700000762939453,5000.0
+2023-05-21,31.100000381469727,33.75,31.0,33.75,1934.0
+2023-05-22,37.0,37.099998474121094,36.0,37.099998474121094,655.0
+2023-05-23,38.0,38.400001525878906,36.0,36.849998474121094,1678.0
+2023-05-24,36.849998474121094,36.95000076293945,35.20000076293945,35.849998474121094,1200.0
+2023-05-25,35.650001525878906,36.79999923706055,35.5,36.400001525878906,1568.0
+2023-05-28,36.45000076293945,39.70000076293945,36.45000076293945,38.5,435.0
+2023-05-29,38.75,40.75,38.0,40.599998474121094,540.0
+2023-05-30,40.599998474121094,41.150001525878906,39.599998474121094,39.95000076293945,1169.0
+2023-05-31,39.54999923706055,39.54999923706055,37.95000076293945,38.04999923706055,4000.0
+2023-06-01,38.400001525878906,40.0,38.20000076293945,38.75,782.0
+2023-06-04,39.0,39.20000076293945,38.099998474121094,38.95000076293945,1748.0
+2023-06-05,39.04999923706055,39.349998474121094,38.54999923706055,38.900001525878906,1000.0
+2023-06-06,38.900001525878906,39.95000076293945,38.349998474121094,39.54999923706055,400.0
+2023-06-07,39.29999923706055,40.849998474121094,39.150001525878906,40.79999923706055,686.0
+2023-06-08,38.400001525878906,40.0,38.20000076293945,38.75,3057.0
+2023-06-11,41.5,45.25,40.900001525878906,44.25,500.0
+2023-06-12,44.29999923706055,44.70000076293945,43.25,43.5,564.0
+2023-06-13,43.150001525878906,43.5,42.0,42.0,500.0
+2023-06-14,42.0,44.5,41.70000076293945,43.0,846.0
+2023-06-15,43.5,44.900001525878906,43.29999923706055,43.29999923706055,447.0
+2023-06-18,44.70000076293945,45.25,44.099998474121094,44.5,400.0
+2023-06-19,44.45000076293945,44.900001525878906,43.20000076293945,43.400001525878906,732454.0
+2023-06-20,43.5,44.20000076293945,41.599998474121094,41.650001525878906,1040099.0
+2023-06-21,41.650001525878906,43.099998474121094,40.20000076293945,41.400001525878906,1040350.0
+2023-06-22,41.79999923706055,41.79999923706055,37.79999923706055,38.04999923706055,1159858.0
+2023-07-02,38.0,39.25,37.349998474121094,38.54999923706055,1050242.0
+2023-07-03,38.650001525878906,42.400001525878906,38.5,42.400001525878906,1560332.0
+2023-07-04,43.400001525878906,45.150001525878906,42.54999923706055,43.150001525878906,2381267.0
+2023-07-05,43.04999923706055,43.400001525878906,41.04999923706055,41.150001525878906,1179096.0
+2023-07-06,41.0,42.0,40.349998474121094,41.25,1088723.0
+2023-07-09,41.150001525878906,41.150001525878906,39.79999923706055,39.95000076293945,667527.0
+2023-07-10,40.0,41.20000076293945,39.95000076293945,40.95000076293945,827747.0
+2023-07-11,40.599998474121094,41.79999923706055,40.599998474121094,40.900001525878906,544427.0
+2023-07-12,41.0,41.70000076293945,40.70000076293945,40.900001525878906,482271.0
+2023-07-13,41.20000076293945,41.20000076293945,40.29999923706055,40.45000076293945,328362.0
+2023-07-16,40.349998474121094,40.900001525878906,39.400001525878906,39.75,342593.0
+2023-07-17,39.75,40.75,39.54999923706055,40.0,396039.0
+2023-07-18,40.20000076293945,40.5,39.20000076293945,39.29999923706055,360893.0
+2023-07-19,39.79999923706055,39.95000076293945,39.25,39.650001525878906,168668.0
+2023-07-20,39.650001525878906,39.75,39.099998474121094,39.29999923706055,196223.0
+2023-07-23,39.0,39.25,38.650001525878906,39.0,153291.0
+2023-07-24,38.599998474121094,41.099998474121094,38.599998474121094,41.0,862824.0
+2023-07-25,41.099998474121094,41.25,40.20000076293945,40.400001525878906,388891.0
+2023-07-26,40.349998474121094,40.79999923706055,39.79999923706055,40.150001525878906,250210.0
+2023-07-27,40.349998474121094,40.349998474121094,39.849998474121094,39.900001525878906,109157.0
+2023-07-30,39.54999923706055,40.150001525878906,39.54999923706055,39.75,95738.0
+2023-07-31,39.650001525878906,40.70000076293945,39.29999923706055,39.650001525878906,222339.0
+2023-08-01,39.04999923706055,40.0,39.04999923706055,39.70000076293945,120620.0
+2023-08-02,39.900001525878906,39.900001525878906,39.150001525878906,39.599998474121094,96915.0
+2023-08-03,39.25,40.79999923706055,39.20000076293945,39.349998474121094,424907.0
+2023-08-06,39.400001525878906,39.900001525878906,38.70000076293945,38.75,172261.0
+2023-08-07,38.79999923706055,39.04999923706055,35.5,36.25,592124.0
+2023-08-08,36.25,38.849998474121094,36.25,38.400001525878906,645260.0
+2023-08-09,38.20000076293945,38.54999923706055,37.5,37.95000076293945,212166.0
+2023-08-10,38.0,38.54999923706055,38.0,38.0,233647.0
+2023-08-13,38.0,38.349998474121094,37.75,38.099998474121094,116414.0
+2023-08-14,38.0,39.95000076293945,37.900001525878906,39.79999923706055,611562.0
+2023-08-15,39.599998474121094,40.400001525878906,38.900001525878906,39.29999923706055,300091.0
+2023-08-16,39.29999923706055,40.5,39.0,40.20000076293945,385427.0
+2023-08-17,40.0,40.599998474121094,38.54999923706055,39.70000076293945,575658.0
+2023-08-20,39.849998474121094,40.29999923706055,39.20000076293945,40.0,276121.0
+2023-08-21,40.29999923706055,40.29999923706055,38.29999923706055,38.29999923706055,209899.0
+2023-08-22,38.29999923706055,38.79999923706055,37.95000076293945,38.349998474121094,278999.0
+2023-08-23,38.04999923706055,38.70000076293945,38.04999923706055,38.150001525878906,120323.0
+2023-08-24,38.150001525878906,38.95000076293945,37.79999923706055,38.04999923706055,233159.0
+2023-08-27,38.04999923706055,38.25,37.75,37.79999923706055,99911.0
+2023-08-28,37.75,38.45000076293945,37.70000076293945,37.95000076293945,199287.0
+2023-08-29,37.900001525878906,38.900001525878906,37.900001525878906,38.04999923706055,198076.0
+2023-08-30,38.20000076293945,38.400001525878906,38.0,38.349998474121094,97835.0
+2023-08-31,38.349998474121094,38.79999923706055,37.599998474121094,37.599998474121094,171293.0
+2023-09-03,37.70000076293945,38.20000076293945,37.70000076293945,37.79999923706055,88597.0
+2023-09-04,37.79999923706055,38.04999923706055,36.849998474121094,37.0,175228.0
+2023-09-05,37.400001525878906,37.400001525878906,36.04999923706055,36.70000076293945,232083.0
+2023-09-06,36.70000076293945,36.75,35.849998474121094,35.900001525878906,238916.0
+2023-09-07,35.900001525878906,36.70000076293945,35.70000076293945,35.95000076293945,166200.0
+2023-09-10,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0
+2023-09-11,35.95000076293945,36.400001525878906,35.29999923706055,36.29999923706055,227122.0
+2023-09-12,36.349998474121094,36.400001525878906,35.20000076293945,35.45000076293945,150894.0
+2023-09-13,35.29999923706055,35.849998474121094,34.75,34.75,168507.0
+2023-09-14,34.95000076293945,35.25,34.20000076293945,34.45000076293945,169946.0
+2023-09-17,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0
+2023-09-18,34.5,35.54999923706055,34.29999923706055,34.95000076293945,170819.0
+2023-09-19,34.95000076293945,34.95000076293945,34.349998474121094,34.45000076293945,82326.0
+2023-09-20,34.400001525878906,34.650001525878906,34.150001525878906,34.20000076293945,108757.0
+2023-09-21,34.099998474121094,34.599998474121094,33.849998474121094,34.0,220740.0
+2023-09-25,33.95000076293945,33.95000076293945,31.399999618530273,31.5,745834.0
+2023-09-26,31.799999237060547,32.599998474121094,31.200000762939453,32.349998474121094,369288.0
+2023-09-27,32.400001525878906,33.599998474121094,32.0,33.45000076293945,428647.0
+2023-09-28,33.54999923706055,36.20000076293945,33.400001525878906,35.29999923706055,573712.0
+2023-10-01,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2023-10-02,35.0,35.04999923706055,34.349998474121094,34.400001525878906,137389.0
+2023-10-03,34.400001525878906,35.29999923706055,33.79999923706055,34.349998474121094,324534.0
+2023-10-04,34.04999923706055,34.900001525878906,34.0,34.400001525878906,242650.0
+2023-10-05,34.29999923706055,35.20000076293945,34.04999923706055,34.45000076293945,349844.0
+2023-10-08,34.349998474121094,34.349998474121094,32.0,32.0,510129.0
+2023-10-09,31.450000762939453,32.95000076293945,31.450000762939453,32.29999923706055,223419.0
+2023-10-10,32.849998474121094,32.900001525878906,32.349998474121094,32.599998474121094,334694.0
+2023-10-11,32.599998474121094,32.79999923706055,31.450000762939453,31.700000762939453,306641.0
+2023-10-12,31.75,31.850000381469727,30.5,31.5,327042.0
+2023-10-15,31.399999618530273,31.649999618530273,31.0,31.299999237060547,136319.0
+2023-10-16,31.200000762939453,31.700000762939453,30.700000762939453,31.5,191982.0
+2023-10-17,31.5,32.25,31.299999237060547,31.950000762939453,252424.0
+2023-10-18,31.75,32.5,31.399999618530273,31.700000762939453,158396.0
+2023-10-19,31.700000762939453,31.700000762939453,30.200000762939453,30.450000762939453,423628.0
+2023-10-22,30.450000762939453,30.5,28.950000762939453,29.0,208242.0
+2023-10-23,29.100000381469727,29.5,28.0,28.0,335650.0
+2023-10-24,27.700000762939453,28.350000381469727,27.450000762939453,27.850000381469727,270563.0
+2023-10-25,28.200000762939453,29.5,27.899999618530273,29.049999237060547,420771.0
+2023-10-26,29.200000762939453,29.5,28.0,29.049999237060547,121176.0
+2023-10-29,29.0,29.200000762939453,28.350000381469727,28.5,208079.0
+2023-10-30,28.549999237060547,30.149999618530273,28.549999237060547,29.950000762939453,466552.0
+2023-10-31,30.0,30.299999237060547,29.5,29.700000762939453,227349.0
+2023-11-01,29.799999237060547,29.950000762939453,29.149999618530273,29.950000762939453,157291.0
+2023-11-02,30.0,31.649999618530273,30.0,30.950000762939453,349863.0
+2023-11-05,31.700000762939453,31.850000381469727,30.799999237060547,31.850000381469727,164567.0
+2023-11-06,31.049999237060547,31.200000762939453,30.299999237060547,30.399999618530273,355147.0
+2023-11-07,30.399999618530273,31.049999237060547,30.200000762939453,30.350000381469727,240764.0
+2023-11-08,30.350000381469727,31.0,29.25,29.600000381469727,254552.0
+2023-11-09,29.75,29.850000381469727,29.149999618530273,29.350000381469727,145200.0
+2023-11-12,29.450000762939453,29.700000762939453,29.149999618530273,29.5,89884.0
+2023-11-13,29.450000762939453,29.549999237060547,28.600000381469727,28.75,246206.0
+2023-11-14,28.5,29.100000381469727,28.5,29.0,196231.0
+2023-11-15,29.100000381469727,31.0,29.0,30.75,613709.0
+2023-11-16,30.350000381469727,31.100000381469727,30.299999237060547,30.899999618530273,238680.0
+2023-11-19,30.850000381469727,31.700000762939453,30.600000381469727,31.600000381469727,284251.0
+2023-11-20,31.700000762939453,33.70000076293945,31.700000762939453,33.20000076293945,631920.0
+2023-11-21,33.29999923706055,33.650001525878906,32.650001525878906,33.400001525878906,335444.0
+2023-11-22,32.5,33.45000076293945,32.5,32.900001525878906,130075.0
+2023-11-23,32.5,33.45000076293945,32.5,32.900001525878906,130075.0
+2023-11-26,34.29999923706055,35.70000076293945,34.29999923706055,35.70000076293945,330151.0
+2023-11-27,36.0,36.0,35.0,35.0,214762.0
+2023-11-28,35.20000076293945,35.400001525878906,34.349998474121094,34.54999923706055,123892.0
+2023-11-29,34.54999923706055,37.79999923706055,34.54999923706055,37.400001525878906,660793.0
+2023-11-30,37.45000076293945,37.650001525878906,36.04999923706055,36.04999923706055,398782.0
+2023-12-03,36.45000076293945,37.20000076293945,36.04999923706055,36.29999923706055,240655.0
+2023-12-04,36.349998474121094,38.79999923706055,36.29999923706055,37.150001525878906,850691.0
+2023-12-05,37.0,37.650001525878906,36.400001525878906,36.900001525878906,267446.0
+2023-12-06,37.29999923706055,37.29999923706055,36.45000076293945,36.75,158515.0
+2023-12-07,36.75,36.79999923706055,36.04999923706055,36.54999923706055,164721.0
+2023-12-10,36.75,37.79999923706055,36.29999923706055,37.45000076293945,331587.0
+2023-12-11,37.650001525878906,37.650001525878906,36.29999923706055,36.650001525878906,297269.0
+2023-12-12,36.95000076293945,36.95000076293945,35.95000076293945,36.25,223041.0
+2023-12-13,36.20000076293945,36.95000076293945,35.900001525878906,36.650001525878906,352967.0
+2023-12-14,36.54999923706055,37.20000076293945,36.29999923706055,36.54999923706055,249576.0
+2023-12-17,36.54999923706055,36.599998474121094,36.25,36.349998474121094,141178.0
+2023-12-18,36.29999923706055,37.099998474121094,36.04999923706055,37.0,307688.0
+2023-12-19,37.20000076293945,37.29999923706055,36.349998474121094,36.400001525878906,299160.0
+2023-12-20,36.54999923706055,37.150001525878906,36.400001525878906,36.900001525878906,322859.0
+2023-12-21,36.75,37.349998474121094,36.400001525878906,36.599998474121094,308696.0
+2023-12-24,36.599998474121094,37.150001525878906,36.400001525878906,37.0,313511.0
+2023-12-25,37.20000076293945,38.099998474121094,37.04999923706055,38.0,939371.0
+2023-12-26,38.099998474121094,38.099998474121094,37.349998474121094,37.650001525878906,699611.0
+2023-12-27,37.599998474121094,38.04999923706055,37.25,38.0,618239.0
+2023-12-28,38.0,38.150001525878906,37.599998474121094,37.70000076293945,335905.0
+2023-12-31,37.79999923706055,37.900001525878906,37.54999923706055,37.79999923706055,179342.0
+2024-01-01,37.79999923706055,38.150001525878906,37.650001525878906,38.04999923706055,539877.0
+2024-01-02,38.04999923706055,38.5,37.70000076293945,38.400001525878906,985444.0
+2024-01-03,38.45000076293945,38.45000076293945,36.70000076293945,37.20000076293945,631719.0
+2024-01-04,36.75,38.20000076293945,36.70000076293945,38.20000076293945,434199.0
+2024-01-07,38.20000076293945,38.75,38.0,38.20000076293945,875154.0
+2024-01-08,38.20000076293945,38.54999923706055,37.45000076293945,37.75,603700.0
+2024-01-09,37.5,38.20000076293945,37.5,37.70000076293945,354516.0
+2024-01-10,37.54999923706055,37.849998474121094,37.150001525878906,37.349998474121094,221492.0
+2024-01-11,37.25,37.5,36.95000076293945,37.349998474121094,229605.0
+2024-01-14,37.349998474121094,37.349998474121094,36.599998474121094,36.95000076293945,273822.0
+2024-01-15,36.900001525878906,37.5,36.599998474121094,37.20000076293945,446269.0
+2024-01-16,37.20000076293945,38.099998474121094,37.150001525878906,37.79999923706055,379576.0
+2024-01-17,37.599998474121094,37.95000076293945,36.79999923706055,36.79999923706055,298221.0
+2024-01-18,36.79999923706055,37.25,35.5,35.900001525878906,374219.0
+2024-01-21,36.0,38.150001525878906,36.0,37.5,1221031.0
+2024-01-22,37.5,37.5,37.5,37.5,0.0
+2024-01-23,37.900001525878906,39.25,37.599998474121094,37.599998474121094,1095669.0
+2024-01-24,37.599998474121094,38.099998474121094,37.349998474121094,37.400001525878906,348633.0
+2024-01-25,37.599998474121094,38.099998474121094,37.400001525878906,37.79999923706055,373416.0
+2024-01-28,38.0,38.099998474121094,37.25,37.25,677645.0
+2024-01-29,37.25,37.400001525878906,35.849998474121094,35.849998474121094,1434134.0
+2024-01-30,36.099998474121094,36.099998474121094,33.5,33.900001525878906,1061142.0
+2024-01-31,33.900001525878906,34.75,33.849998474121094,34.25,849024.0
+2024-02-01,34.29999923706055,34.54999923706055,33.349998474121094,34.150001525878906,404518.0
+2024-02-04,34.20000076293945,34.54999923706055,33.75,34.0,424587.0
+2024-02-05,34.25,34.25,32.849998474121094,33.0,1181172.0
+2024-02-06,33.04999923706055,34.20000076293945,32.900001525878906,34.0,1568363.0
+2024-02-07,34.099998474121094,34.79999923706055,33.45000076293945,34.20000076293945,1141951.0
+2024-02-08,34.099998474121094,34.79999923706055,33.45000076293945,34.20000076293945,1141951.0
+2024-02-11,34.70000076293945,36.54999923706055,34.54999923706055,36.400001525878906,1552497.0
+2024-02-12,36.79999923706055,38.04999923706055,36.70000076293945,37.599998474121094,2428295.0
+2024-02-13,37.900001525878906,39.70000076293945,37.25,38.70000076293945,2549487.0
+2024-02-14,38.70000076293945,38.900001525878906,37.79999923706055,38.650001525878906,874715.0
+2024-02-15,38.650001525878906,39.29999923706055,38.04999923706055,38.20000076293945,562162.0
+2024-02-18,38.20000076293945,39.099998474121094,38.0,38.400001525878906,649971.0
+2024-02-19,38.29999923706055,39.25,38.25,39.20000076293945,880909.0
+2024-02-20,39.25,39.5,38.400001525878906,39.099998474121094,1390295.0
+2024-02-21,39.099998474121094,41.20000076293945,38.70000076293945,39.650001525878906,2388758.0
+2024-02-25,39.650001525878906,41.400001525878906,39.650001525878906,40.54999923706055,1079071.0
+2024-02-26,40.54999923706055,40.54999923706055,38.0,38.95000076293945,1293923.0
+2024-02-27,39.599998474121094,39.75,38.79999923706055,39.0,1069299.0
+2024-02-28,39.0,40.099998474121094,38.599998474121094,39.099998474121094,963887.0
+2024-02-29,39.099998474121094,39.29999923706055,38.150001525878906,38.150001525878906,891138.0
+2024-03-03,38.45000076293945,40.29999923706055,38.20000076293945,39.849998474121094,1518998.0
+2024-03-04,40.0,40.599998474121094,38.20000076293945,38.45000076293945,1370430.0
+2024-03-05,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
+2024-03-06,39.0,39.75,38.599998474121094,39.0,900763.0
+2024-03-07,39.0,39.0,37.29999923706055,37.54999923706055,1259737.0
+2024-03-10,37.54999923706055,37.95000076293945,36.849998474121094,37.349998474121094,743799.0
+2024-03-11,37.400001525878906,38.79999923706055,37.20000076293945,37.95000076293945,651655.0
+2024-03-12,37.95000076293945,38.0,37.400001525878906,37.79999923706055,291548.0
+2024-03-13,37.900001525878906,38.20000076293945,37.70000076293945,37.900001525878906,425101.0
+2024-03-14,37.75,39.04999923706055,37.75,38.900001525878906,910362.0
+2024-03-17,39.54999923706055,40.70000076293945,39.45000076293945,40.099998474121094,2109606.0
+2024-03-18,40.0,40.04999923706055,38.599998474121094,39.20000076293945,1254209.0
+2024-03-19,39.400001525878906,42.599998474121094,39.150001525878906,41.95000076293945,4288122.0
+2024-03-20,42.0,42.849998474121094,41.25,41.5,2089841.0
+2024-03-21,42.0,42.0,40.20000076293945,40.5,1027127.0
+2024-03-24,40.5,41.54999923706055,39.75,40.0,927269.0
+2024-03-25,39.95000076293945,40.25,39.20000076293945,39.29999923706055,622501.0
+2024-03-26,39.29999923706055,39.70000076293945,38.849998474121094,39.0,736940.0
+2024-03-27,39.20000076293945,39.25,38.0,38.099998474121094,887996.0
+2024-03-28,38.099998474121094,38.400001525878906,36.5,37.349998474121094,904378.0
+2024-03-31,35.900001525878906,36.900001525878906,35.0,35.400001525878906,583324.0
+2024-04-01,34.79999923706055,35.54999923706055,33.25,34.400001525878906,948312.0
+2024-04-02,34.599998474121094,35.0,33.849998474121094,34.79999923706055,430378.0
+2024-04-03,34.70000076293945,35.099998474121094,34.099998474121094,34.75,584951.0
+2024-04-04,34.75,34.900001525878906,34.0,34.79999923706055,650538.0
+2024-04-14,,,,,
+2024-04-15,36.599998474121094,37.099998474121094,35.95000076293945,36.599998474121094,1227571.0
+2024-04-16,36.70000076293945,37.20000076293945,36.20000076293945,36.349998474121094,752188.0
+2024-04-17,36.5,36.5,35.54999923706055,35.95000076293945,665356.0
+2024-04-18,35.95000076293945,37.79999923706055,35.79999923706055,37.70000076293945,1270432.0
+2024-04-21,38.0,38.70000076293945,37.70000076293945,38.5,1663467.0
+2024-04-22,38.54999923706055,38.70000076293945,37.599998474121094,37.849998474121094,919408.0
+2024-04-23,38.0,38.849998474121094,37.75,38.0,801719.0
+2024-04-24,37.79999923706055,38.04999923706055,37.0,37.349998474121094,633564.0
+2024-04-25,37.70000076293945,37.95000076293945,37.0,37.75,439149.0
+2024-04-28,37.75,37.75,37.75,37.75,0.0
+2024-04-29,36.849998474121094,37.099998474121094,35.70000076293945,36.5,684619.0
+2024-04-30,36.400001525878906,37.29999923706055,36.400001525878906,37.29999923706055,457540.0
+2024-05-01,36.95000076293945,37.75,36.900001525878906,37.54999923706055,299885.0
+2024-05-02,37.45000076293945,37.650001525878906,37.099998474121094,37.349998474121094,330009.0
+2024-05-05,37.349998474121094,37.54999923706055,36.79999923706055,37.099998474121094,235251.0
+2024-05-06,37.599998474121094,38.650001525878906,37.400001525878906,38.599998474121094,1176698.0
+2024-05-07,38.599998474121094,38.599998474121094,37.650001525878906,38.5,813098.0
+2024-05-08,38.349998474121094,38.45000076293945,37.75,38.349998474121094,540748.0
+2024-05-09,38.45000076293945,39.25,38.099998474121094,38.45000076293945,1951825.0
+2024-05-12,38.54999923706055,39.54999923706055,37.650001525878906,39.20000076293945,2394112.0
+2024-05-13,39.20000076293945,39.900001525878906,38.099998474121094,38.5,3001054.0
+2024-05-14,38.599998474121094,38.599998474121094,36.0,37.04999923706055,1319344.0
+2024-05-15,37.70000076293945,37.70000076293945,36.70000076293945,37.400001525878906,677223.0
+2024-05-16,37.099998474121094,38.099998474121094,36.95000076293945,37.400001525878906,575593.0
+2024-05-19,37.400001525878906,37.400001525878906,37.400001525878906,37.400001525878906,0.0
+2024-05-20,35.650001525878906,35.900001525878906,34.349998474121094,35.849998474121094,857226.0
+2024-05-21,35.79999923706055,35.79999923706055,34.54999923706055,34.54999923706055,496974.0
+2024-05-22,34.54999923706055,35.04999923706055,34.400001525878906,34.45000076293945,494263.0
+2024-05-23,34.54999923706055,34.70000076293945,34.0,34.5,414475.0
+2024-05-26,34.349998474121094,34.400001525878906,33.95000076293945,34.20000076293945,289491.0
+2024-05-27,34.400001525878906,34.400001525878906,33.900001525878906,34.25,322044.0
+2024-05-28,34.29999923706055,34.29999923706055,33.25,33.400001525878906,267961.0
+2024-05-29,33.349998474121094,33.5,32.20000076293945,32.20000076293945,988024.0
+2024-05-30,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-06-02,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-06-03,30.5,30.850000381469727,29.399999618530273,29.5,5129218.0
+2024-06-04,29.399999618530273,29.649999618530273,28.700000762939453,28.75,6906526.0
+2024-06-05,28.899999618530273,29.799999237060547,28.0,29.5,4626754.0
+2024-06-06,29.450000762939453,30.25,29.100000381469727,29.5,3038083.0
+2024-06-09,29.5,30.049999237060547,29.100000381469727,29.75,1244014.0
+2024-06-10,29.799999237060547,30.399999618530273,29.700000762939453,30.25,1471699.0
+2024-06-11,30.200000762939453,30.899999618530273,30.049999237060547,30.399999618530273,1252716.0
+2024-06-12,30.399999618530273,30.450000762939453,29.399999618530273,29.450000762939453,911818.0
+2024-06-13,29.299999237060547,29.399999618530273,28.5,28.700000762939453,878830.0
+2024-06-23,28.950000762939453,29.0,28.149999618530273,28.299999237060547,519508.0
+2024-06-24,28.399999618530273,28.700000762939453,28.25,28.25,602296.0
+2024-06-25,28.299999237060547,29.299999237060547,28.299999237060547,29.0,1117626.0
+2024-06-26,29.100000381469727,29.399999618530273,28.600000381469727,28.799999237060547,911810.0
+2024-06-27,28.799999237060547,29.200000762939453,28.5,29.200000762939453,965426.0
+2024-06-30,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2024-07-01,29.549999237060547,29.899999618530273,29.100000381469727,29.399999618530273,1550560.0
+2024-07-02,29.350000381469727,29.549999237060547,29.049999237060547,29.350000381469727,894274.0
+2024-07-03,29.149999618530273,29.299999237060547,28.399999618530273,28.799999237060547,1120914.0
+2024-07-04,28.700000762939453,29.200000762939453,28.299999237060547,29.200000762939453,611734.0
+2024-07-07,29.25,29.5,28.950000762939453,29.299999237060547,659435.0
+2024-07-08,29.299999237060547,29.850000381469727,28.799999237060547,29.700000762939453,1069350.0
+2024-07-09,29.649999618530273,29.899999618530273,29.299999237060547,29.649999618530273,767712.0
+2024-07-10,29.649999618530273,30.149999618530273,29.5,29.700000762939453,1308690.0
+2024-07-11,29.75,29.850000381469727,29.5,29.799999237060547,525197.0
+2024-07-14,29.799999237060547,30.600000381469727,29.799999237060547,30.149999618530273,1722195.0
+2024-07-15,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,936624.0
+2024-07-16,30.100000381469727,30.200000762939453,29.600000381469727,29.600000381469727,1155069.0
+2024-07-17,29.5,30.299999237060547,29.5,30.0,1367667.0
+2024-07-18,29.950000762939453,30.0,29.700000762939453,29.75,1160734.0
+2024-07-21,29.600000381469727,29.799999237060547,29.0,29.399999618530273,1099442.0
+2024-07-22,29.450000762939453,29.75,29.200000762939453,29.5,969589.0
+2024-07-23,29.450000762939453,29.450000762939453,28.950000762939453,29.0,917060.0
+2024-07-24,29.0,29.299999237060547,28.899999618530273,29.049999237060547,764166.0
+2024-07-25,28.899999618530273,29.350000381469727,28.75,29.049999237060547,711289.0
+2024-07-28,29.100000381469727,29.25,28.899999618530273,29.200000762939453,481281.0
+2024-07-29,29.25,29.549999237060547,28.700000762939453,28.75,909476.0
+2024-07-30,28.75,28.899999618530273,28.200000762939453,28.799999237060547,702745.0
+2024-07-31,28.950000762939453,29.649999618530273,28.5,28.799999237060547,1350638.0
+2024-08-01,28.799999237060547,28.799999237060547,28.200000762939453,28.350000381469727,582279.0
+2024-08-04,27.0,27.850000381469727,27.0,27.149999618530273,584993.0
+2024-08-05,27.0,27.100000381469727,24.920000076293945,25.950000762939453,1446108.0
+2024-08-06,26.100000381469727,27.200000762939453,26.100000381469727,27.200000762939453,1128549.0
+2024-08-07,27.200000762939453,28.100000381469727,27.0,27.899999618530273,947615.0
+2024-08-08,27.899999618530273,27.950000762939453,26.700000762939453,27.100000381469727,749931.0
+2024-08-11,27.100000381469727,27.25,26.5,26.899999618530273,1063027.0
+2024-08-12,27.5,28.0,26.950000762939453,27.0,2014545.0
+2024-08-13,27.350000381469727,27.600000381469727,26.950000762939453,27.350000381469727,1021431.0
+2024-08-14,27.450000762939453,28.899999618530273,27.450000762939453,28.600000381469727,2096319.0
+2024-08-15,28.75,29.600000381469727,28.450000762939453,29.100000381469727,1627613.0
+2024-08-18,29.600000381469727,29.649999618530273,28.950000762939453,29.100000381469727,785314.0
+2024-08-19,29.350000381469727,30.200000762939453,28.799999237060547,29.75,1862527.0
+2024-08-20,29.850000381469727,30.5,29.75,30.049999237060547,1555771.0
+2024-08-21,30.25,32.0,29.700000762939453,31.5,3927659.0
+2024-08-22,31.399999618530273,32.79999923706055,31.149999618530273,31.950000762939453,3462212.0
+2024-08-25,32.20000076293945,32.400001525878906,31.700000762939453,32.04999923706055,1268126.0
+2024-08-26,32.25,33.650001525878906,31.799999237060547,33.650001525878906,3013202.0
+2024-08-27,33.70000076293945,34.29999923706055,33.099998474121094,34.0,2468787.0
+2024-08-28,33.900001525878906,34.70000076293945,33.599998474121094,34.650001525878906,1604890.0
+2024-08-29,34.400001525878906,35.25,33.29999923706055,33.54999923706055,1549065.0
+2024-09-01,33.45000076293945,34.599998474121094,32.75,34.599998474121094,1464900.0
+2024-09-02,34.599998474121094,34.849998474121094,34.25,34.400001525878906,1187772.0
+2024-09-03,34.400001525878906,34.650001525878906,33.29999923706055,33.5,861267.0
+2024-09-04,32.75,33.29999923706055,32.45000076293945,32.900001525878906,707261.0
+2024-09-05,32.70000076293945,33.29999923706055,32.25,32.5,655196.0
+2024-09-08,32.0,32.349998474121094,31.5,31.799999237060547,381636.0
+2024-09-09,31.799999237060547,32.75,31.799999237060547,32.54999923706055,737409.0
+2024-09-10,32.75,35.0,32.75,34.20000076293945,2819147.0
+2024-09-11,34.70000076293945,35.099998474121094,33.79999923706055,34.20000076293945,1221433.0
+2024-09-12,34.20000076293945,34.70000076293945,33.650001525878906,34.04999923706055,768883.0
+2024-09-15,34.099998474121094,34.20000076293945,33.75,33.849998474121094,344521.0
+2024-09-16,33.79999923706055,34.400001525878906,33.25,33.25,699355.0
+2024-09-17,33.349998474121094,33.5,32.75,32.900001525878906,511004.0
+2024-09-18,32.79999923706055,34.20000076293945,32.5,33.95000076293945,1005729.0
+2024-09-19,34.0,34.599998474121094,33.70000076293945,33.95000076293945,982653.0
+2024-09-22,33.95000076293945,34.349998474121094,33.349998474121094,33.5,484639.0
+2024-09-24,33.5,33.75,33.25,33.54999923706055,507519.0
+2024-09-25,33.599998474121094,34.54999923706055,33.25,34.25,1041684.0
+2024-09-26,34.20000076293945,34.599998474121094,33.900001525878906,34.150001525878906,701309.0
+2024-09-29,34.099998474121094,35.79999923706055,34.099998474121094,35.400001525878906,1821277.0
+2024-09-30,35.400001525878906,35.599998474121094,34.5,34.900001525878906,998162.0
+2024-10-01,34.75,35.20000076293945,34.400001525878906,34.79999923706055,823995.0
+2024-10-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2024-10-03,34.150001525878906,35.04999923706055,33.25,33.599998474121094,1309809.0
+2024-10-06,33.349998474121094,33.400001525878906,32.20000076293945,32.20000076293945,809728.0
+2024-10-07,32.150001525878906,33.25,32.099998474121094,32.650001525878906,588426.0
+2024-10-08,32.599998474121094,32.70000076293945,31.799999237060547,32.5,853717.0
+2024-10-09,32.5,33.04999923706055,31.799999237060547,31.950000762939453,621542.0
+2024-10-10,32.0,32.75,31.799999237060547,32.400001525878906,623660.0
+2024-10-13,32.75,33.29999923706055,32.599998474121094,32.70000076293945,529664.0
+2024-10-14,32.599998474121094,33.150001525878906,32.04999923706055,32.29999923706055,811779.0
+2024-10-15,32.29999923706055,32.95000076293945,31.950000762939453,32.349998474121094,1239260.0
+2024-10-16,32.29999923706055,32.5,31.899999618530273,32.150001525878906,861066.0
+2024-10-17,32.25,32.25,31.049999237060547,31.100000381469727,1185801.0
+2024-10-20,31.100000381469727,31.299999237060547,30.399999618530273,30.950000762939453,844765.0
+2024-10-21,31.0,32.150001525878906,31.0,31.799999237060547,1044493.0
+2024-10-22,31.899999618530273,31.950000762939453,31.200000762939453,31.200000762939453,498338.0
+2024-10-23,31.350000381469727,32.599998474121094,31.149999618530273,31.899999618530273,1069296.0
+2024-10-24,31.799999237060547,32.5,31.649999618530273,32.29999923706055,804212.0
+2024-10-27,33.0,33.79999923706055,32.5,33.5,1248305.0
+2024-10-28,33.70000076293945,34.20000076293945,32.95000076293945,33.04999923706055,1238273.0
+2024-10-29,33.20000076293945,33.29999923706055,32.5,32.75,440380.0
+2024-10-30,32.75,33.25,32.599998474121094,32.79999923706055,304836.0
+2024-10-31,32.95000076293945,33.70000076293945,32.79999923706055,33.5,801648.0
+2024-11-03,33.70000076293945,33.79999923706055,32.849998474121094,32.900001525878906,332743.0
+2024-11-04,32.849998474121094,32.95000076293945,32.400001525878906,32.70000076293945,340210.0
+2024-11-05,32.650001525878906,32.650001525878906,32.20000076293945,32.400001525878906,199883.0
+2024-11-06,32.599998474121094,33.54999923706055,32.599998474121094,33.0,540296.0
+2024-11-07,33.04999923706055,33.29999923706055,32.70000076293945,33.0,353269.0
+2024-11-10,33.0,33.099998474121094,31.850000381469727,32.29999923706055,857565.0
+2024-11-11,31.950000762939453,31.950000762939453,30.600000381469727,31.399999618530273,1498794.0
+2024-11-12,31.350000381469727,31.899999618530273,31.100000381469727,31.850000381469727,421689.0
+2024-11-13,31.850000381469727,32.150001525878906,31.350000381469727,31.600000381469727,297951.0
+2024-11-14,31.5,31.649999618530273,30.549999237060547,30.700000762939453,503799.0
+2024-11-17,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2024-11-18,30.700000762939453,31.950000762939453,30.700000762939453,31.549999237060547,465862.0
+2024-11-19,31.350000381469727,31.850000381469727,31.149999618530273,31.149999618530273,330278.0
+2024-11-20,31.200000762939453,31.450000762939453,30.799999237060547,31.149999618530273,458883.0
+2024-11-21,31.149999618530273,31.649999618530273,30.899999618530273,31.100000381469727,242527.0
+2024-11-24,31.0,31.75,31.0,31.299999237060547,318851.0
+2024-11-25,31.399999618530273,31.950000762939453,31.25,31.5,336042.0
+2024-11-26,31.600000381469727,31.700000762939453,30.600000381469727,30.600000381469727,511363.0
+2024-11-27,30.649999618530273,30.850000381469727,29.200000762939453,29.75,1122086.0
+2024-11-28,29.75,29.799999237060547,29.399999618530273,29.649999618530273,248838.0
+2024-12-01,29.75,29.799999237060547,29.399999618530273,29.649999618530273,248838.0
+2024-12-02,29.899999618530273,30.549999237060547,29.799999237060547,29.799999237060547,292469.0
+2024-12-03,29.799999237060547,30.299999237060547,29.799999237060547,30.299999237060547,204322.0
+2024-12-04,30.200000762939453,30.5,29.899999618530273,30.049999237060547,461131.0
+2024-12-05,29.850000381469727,30.299999237060547,29.850000381469727,30.200000762939453,226498.0
+2024-12-08,30.399999618530273,31.25,30.25,31.100000381469727,497777.0
+2024-12-09,31.25,31.549999237060547,31.100000381469727,31.25,381859.0
+2024-12-10,31.149999618530273,31.600000381469727,31.100000381469727,31.399999618530273,361903.0
+2024-12-11,31.25,32.25,31.25,32.150001525878906,652700.0
+2024-12-12,32.20000076293945,32.29999923706055,31.5,32.0,421883.0
+2024-12-15,32.0,33.20000076293945,31.850000381469727,32.0,764378.0
+2024-12-16,32.0,32.400001525878906,31.899999618530273,32.0,482119.0
+2024-12-17,31.950000762939453,32.04999923706055,31.549999237060547,31.75,199211.0
+2024-12-18,31.5,31.799999237060547,31.399999618530273,31.649999618530273,191813.0
+2024-12-19,31.350000381469727,31.799999237060547,31.350000381469727,31.450000762939453,154016.0
+2024-12-22,31.399999618530273,32.29999923706055,31.399999618530273,31.700000762939453,249478.0
+2024-12-23,31.549999237060547,31.799999237060547,31.149999618530273,31.799999237060547,291714.0
+2024-12-24,31.799999237060547,31.899999618530273,31.5,31.5,158912.0
+2024-12-25,31.600000381469727,31.850000381469727,31.149999618530273,31.450000762939453,186760.0
+2024-12-26,31.600000381469727,32.5,31.5,32.0,491704.0
+2024-12-29,32.04999923706055,32.599998474121094,31.850000381469727,32.099998474121094,899946.0
+2024-12-30,32.25,33.0,31.899999618530273,32.0,1115621.0
+2024-12-31,31.950000762939453,32.150001525878906,31.799999237060547,31.950000762939453,420843.0
+2025-01-01,31.950000762939453,32.25,31.850000381469727,32.0,228690.0
+2025-01-02,32.04999923706055,32.20000076293945,31.850000381469727,32.0,313674.0
+2025-01-05,32.0,32.099998474121094,31.5,31.5,390549.0
+2025-01-06,31.549999237060547,31.799999237060547,31.299999237060547,31.5,357417.0
+2025-01-07,31.399999618530273,31.950000762939453,31.25,31.899999618530273,498462.0
+2025-01-08,32.0,32.70000076293945,31.75,32.349998474121094,830650.0
+2025-01-09,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
+2025-01-12,31.799999237060547,33.400001525878906,31.700000762939453,33.29999923706055,1703450.0
+2025-01-13,33.349998474121094,33.75,33.099998474121094,33.45000076293945,828272.0
+2025-01-14,33.45000076293945,33.5,32.75,32.75,855862.0
+2025-01-15,32.900001525878906,33.0,32.599998474121094,32.75,373447.0
+2025-01-16,32.75,33.849998474121094,32.5,33.70000076293945,859741.0
+2025-01-19,34.0,34.349998474121094,33.70000076293945,34.25,1152211.0
+2025-01-20,34.29999923706055,34.400001525878906,33.900001525878906,34.04999923706055,514817.0
+2025-01-21,34.150001525878906,34.150001525878906,33.650001525878906,34.150001525878906,615150.0
+2025-01-22,34.099998474121094,34.79999923706055,33.95000076293945,34.0,1063273.0
+2025-01-23,34.0,34.099998474121094,33.45000076293945,33.75,469060.0
+2025-01-26,33.75,34.79999923706055,33.70000076293945,34.45000076293945,764534.0
+2025-01-27,34.45000076293945,34.5,33.849998474121094,34.0,229196.0
+2025-01-28,34.0,34.650001525878906,33.900001525878906,34.5,310545.0
+2025-01-29,34.45000076293945,34.45000076293945,33.79999923706055,33.95000076293945,279414.0
+2025-01-30,34.0,34.150001525878906,33.70000076293945,33.900001525878906,149427.0
+2025-02-02,33.849998474121094,33.900001525878906,33.349998474121094,33.45000076293945,314313.0
+2025-02-03,33.400001525878906,33.5,33.0,33.29999923706055,285721.0
+2025-02-04,33.04999923706055,33.45000076293945,33.0,33.25,249308.0
+2025-02-05,33.29999923706055,33.29999923706055,32.849998474121094,33.25,361699.0
+2025-02-06,33.150001525878906,33.400001525878906,33.0,33.25,268035.0
+2025-02-09,33.0,33.20000076293945,32.599998474121094,32.79999923706055,546233.0
+2025-02-10,32.79999923706055,32.79999923706055,32.5,32.70000076293945,418407.0
+2025-02-11,32.599998474121094,32.599998474121094,32.25,32.400001525878906,298205.0
+2025-02-12,32.29999923706055,32.400001525878906,31.549999237060547,31.649999618530273,788455.0
+2025-02-13,31.600000381469727,32.29999923706055,31.600000381469727,32.25,377220.0
+2025-02-16,32.25,32.349998474121094,31.950000762939453,31.950000762939453,150494.0
+2025-02-17,31.950000762939453,31.950000762939453,31.600000381469727,31.899999618530273,200137.0
+2025-02-18,31.850000381469727,32.45000076293945,31.600000381469727,31.600000381469727,502106.0
+2025-02-19,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2025-02-20,31.399999618530273,31.950000762939453,31.200000762939453,31.950000762939453,186307.0
+2025-02-24,31.649999618530273,32.20000076293945,31.0,31.399999618530273,179362.0
+2025-02-25,31.25,31.299999237060547,30.600000381469727,30.850000381469727,532415.0
+2025-02-26,30.799999237060547,31.299999237060547,30.549999237060547,30.850000381469727,322437.0
+2025-02-27,30.75,30.950000762939453,29.899999618530273,30.049999237060547,487898.0
+2025-03-02,30.0,30.0,28.450000762939453,28.899999618530273,998000.0
+2025-03-03,28.899999618530273,29.100000381469727,28.5,29.0,407609.0
+2025-03-04,28.899999618530273,29.350000381469727,28.5,28.799999237060547,339955.0
+2025-03-05,28.600000381469727,29.25,28.399999618530273,28.950000762939453,353539.0
+2025-03-06,28.950000762939453,29.100000381469727,28.5,28.75,499866.0
+2025-03-09,28.75,28.799999237060547,28.5,28.700000762939453,329101.0
+2025-03-10,28.700000762939453,28.700000762939453,27.700000762939453,28.100000381469727,379235.0
+2025-03-11,27.950000762939453,28.0,27.0,28.0,482838.0
+2025-03-12,27.950000762939453,28.200000762939453,27.399999618530273,27.600000381469727,362873.0
+2025-03-13,27.600000381469727,27.899999618530273,27.549999237060547,27.700000762939453,166395.0
+2025-03-16,27.649999618530273,28.549999237060547,27.649999618530273,28.350000381469727,300515.0
+2025-03-17,28.700000762939453,28.799999237060547,28.149999618530273,28.399999618530273,239737.0
+2025-03-18,28.399999618530273,28.450000762939453,27.649999618530273,27.799999237060547,288103.0
+2025-03-19,27.700000762939453,27.850000381469727,27.5,27.799999237060547,165492.0
+2025-03-20,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2025-03-23,27.75,27.799999237060547,27.5,27.549999237060547,121337.0
+2025-03-24,27.5,27.649999618530273,27.149999618530273,27.200000762939453,293967.0
+2025-03-25,27.100000381469727,27.149999618530273,25.799999237060547,25.899999618530273,1119600.0
+2025-03-26,25.899999618530273,26.549999237060547,25.899999618530273,26.149999618530273,912964.0
+2025-03-27,26.0,26.25,25.700000762939453,26.25,1238430.0
+2025-04-03,25.799999237060547,25.799999237060547,24.579999923706055,25.299999237060547,1614655.0
+2025-04-06,23.559999465942383,24.0,22.780000686645508,22.780000686645508,1034844.0
+2025-04-07,21.899999618530273,23.139999389648438,20.940000534057617,22.559999465942383,1940401.0
+2025-04-08,23.100000381469727,23.899999618530273,22.899999618530273,23.700000762939453,1196099.0
+2025-04-09,23.520000457763672,23.860000610351562,22.5,22.799999237060547,715567.0
+2025-04-10,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2025-04-13,24.200000762939453,24.84000015258789,24.200000762939453,24.600000381469727,514646.0
+2025-04-14,24.639999389648438,24.899999618530273,24.299999237060547,24.81999969482422,427373.0
+2025-04-15,24.84000015258789,25.200000762939453,24.1200008392334,24.200000762939453,561779.0
+2025-04-16,24.360000610351562,24.739999771118164,24.1200008392334,24.700000762939453,474834.0
+2025-04-17,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
+2025-04-20,24.34000015258789,24.780000686645508,24.299999237060547,24.700000762939453,426548.0
+2025-04-21,24.760000228881836,24.760000228881836,24.5,24.65999984741211,738914.0
+2025-04-22,24.540000915527344,24.8799991607666,24.299999237060547,24.860000610351562,315475.0
+2025-04-23,24.899999618530273,25.149999618530273,24.600000381469727,24.600000381469727,323121.0
+2025-04-24,24.600000381469727,24.940000534057617,24.520000457763672,24.899999618530273,263769.0
+2025-04-27,24.940000534057617,25.399999618530273,24.899999618530273,25.0,413790.0
+2025-04-28,25.0,25.899999618530273,24.760000228881836,25.600000381469727,1054264.0
+2025-04-29,25.5,25.950000762939453,25.399999618530273,25.799999237060547,610398.0
+2025-04-30,25.850000381469727,26.450000762939453,25.399999618530273,25.5,1153077.0
+2025-05-01,25.600000381469727,25.600000381469727,24.959999084472656,25.200000762939453,309180.0
+2025-05-04,25.200000762939453,25.5,24.899999618530273,25.399999618530273,267541.0
+2025-05-05,25.100000381469727,25.399999618530273,24.920000076293945,25.299999237060547,617926.0
+2025-05-06,25.149999618530273,26.399999618530273,25.049999237060547,26.0,1216842.0
+2025-05-07,26.049999237060547,26.5,25.5,25.799999237060547,760672.0
+2025-05-08,26.0,26.0,25.299999237060547,25.799999237060547,316573.0
+2025-05-11,25.950000762939453,26.200000762939453,25.600000381469727,26.049999237060547,299112.0
+2025-05-12,27.5,28.350000381469727,27.149999618530273,27.299999237060547,2413543.0
+2025-05-13,27.350000381469727,28.0,27.049999237060547,27.75,1001796.0
+2025-05-14,27.649999618530273,28.0,26.950000762939453,27.0,1063247.0
+2025-05-15,27.100000381469727,27.149999618530273,26.5,26.899999618530273,390510.0
+2025-05-18,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2025-05-19,27.350000381469727,27.5,26.399999618530273,26.799999237060547,452107.0
+2025-05-20,26.600000381469727,27.149999618530273,26.600000381469727,27.0,231160.0
+2025-05-21,27.0,27.0,26.149999618530273,26.149999618530273,275700.0
+2025-05-22,26.149999618530273,26.399999618530273,25.799999237060547,26.299999237060547,248215.0
+2025-05-25,26.350000381469727,26.350000381469727,25.799999237060547,25.950000762939453,159223.0
+2025-05-26,26.049999237060547,26.200000762939453,24.5,25.200000762939453,284401.0
+2025-05-27,25.549999237060547,25.549999237060547,24.059999465942383,24.8799991607666,222898.0
+2025-05-28,24.760000228881836,25.200000762939453,24.65999984741211,24.799999237060547,278671.0
+2025-05-29,25.0,25.700000762939453,24.700000762939453,24.959999084472656,328264.0
+2025-06-01,24.899999618530273,25.0,24.200000762939453,24.479999542236328,203523.0
+2025-06-02,24.520000457763672,24.899999618530273,24.100000381469727,24.860000610351562,233590.0
+2025-06-03,24.84000015258789,24.979999542236328,24.68000030517578,24.719999313354492,136744.0
+2025-06-04,24.719999313354492,25.0,24.719999313354492,24.799999237060547,125176.0
+2025-06-11,25.5,25.649999618530273,25.149999618530273,25.5,253304.0
+2025-06-12,25.100000381469727,25.5,24.0,24.15999984741211,344437.0
+2025-06-15,21.760000228881836,23.600000381469727,21.760000228881836,23.020000457763672,621130.0
+2025-06-16,23.440000534057617,23.940000534057617,23.219999313354492,23.68000030517578,190254.0
+2025-06-17,23.700000762939453,23.81999969482422,22.899999618530273,23.0,239602.0
+2025-06-18,23.0,23.0,22.0,22.760000228881836,212624.0
+2025-06-19,22.799999237060547,22.959999084472656,22.5,22.899999618530273,132808.0
+2025-06-22,22.899999618530273,23.520000457763672,22.520000457763672,22.8799991607666,222750.0
+2025-06-23,22.899999618530273,23.780000686645508,22.899999618530273,23.780000686645508,224000.0
+2025-06-24,24.5,24.780000686645508,24.100000381469727,24.700000762939453,303284.0
+2025-06-25,24.940000534057617,25.700000762939453,24.65999984741211,25.549999237060547,449315.0
+2025-06-26,25.600000381469727,26.0,25.350000381469727,25.799999237060547,332973.0
+2025-06-29,25.81999969482422,26.479999542236328,25.81999969482422,26.399999618530273,368664.0
+2025-06-30,26.399999618530273,26.84000015258789,26.219999313354492,26.639999389648438,308483.0
+2025-07-01,26.299999237060547,26.639999389648438,26.059999465942383,26.15999984741211,328607.0
+2025-07-02,26.18000030517578,26.280000686645508,25.959999084472656,26.219999313354492,163980.0
+2025-07-03,26.260000228881836,26.31999969482422,26.020000457763672,26.260000228881836,131699.0
+2025-07-06,26.100000381469727,26.3799991607666,26.079999923706055,26.299999237060547,163231.0
+2025-07-07,26.299999237060547,26.31999969482422,26.0,26.0,298936.0
+2025-07-08,26.020000457763672,26.020000457763672,25.31999969482422,25.360000610351562,306717.0
+2025-07-09,25.200000762939453,25.68000030517578,25.18000030517578,25.5,246998.0
+2025-07-10,25.579999923706055,26.079999923706055,25.399999618530273,25.479999542236328,367943.0
+2025-07-13,25.479999542236328,25.579999923706055,25.219999313354492,25.280000686645508,199807.0
+2025-07-14,25.280000686645508,25.360000610351562,25.020000457763672,25.360000610351562,176541.0
+2025-07-15,25.360000610351562,25.440000534057617,24.889999389648438,25.040000915527344,150938.0
+2025-07-16,25.0,25.139999389648438,24.600000381469727,24.729999542236328,111141.0
+2025-07-17,24.729999542236328,24.729999542236328,24.729999542236328,24.729999542236328,0.0
+2025-07-20,24.799999237060547,25.100000381469727,24.34000015258789,24.350000381469727,218696.0
+2025-07-21,24.5,24.670000076293945,24.18000030517578,24.65999984741211,204934.0
+2025-07-22,24.65999984741211,24.799999237060547,24.100000381469727,24.170000076293945,202749.0
+2025-07-23,24.09000015258789,24.540000915527344,24.09000015258789,24.450000762939453,90337.0
+2025-07-24,24.600000381469727,24.600000381469727,24.040000915527344,24.520000457763672,120878.0
+2025-07-27,24.579999923706055,24.75,24.440000534057617,24.440000534057617,88261.0
+2025-07-28,24.899999618530273,25.200000762939453,24.459999084472656,24.489999771118164,398236.0
+2025-07-29,24.520000457763672,24.520000457763672,24.049999237060547,24.360000610351562,135737.0
+2025-07-30,24.360000610351562,24.479999542236328,24.110000610351562,24.260000228881836,139691.0
+2025-07-31,24.270000457763672,24.459999084472656,24.1200008392334,24.1200008392334,161853.0
+2025-08-03,24.0,25.399999618530273,24.0,25.18000030517578,1242103.0
+2025-08-04,25.200000762939453,26.219999313354492,24.920000076293945,25.8799991607666,991975.0
+2025-08-05,25.899999618530273,26.239999771118164,25.700000762939453,25.979999542236328,485580.0
+2025-08-06,25.860000610351562,26.600000381469727,25.700000762939453,26.299999237060547,596366.0
+2025-08-07,26.299999237060547,26.420000076293945,25.899999618530273,26.020000457763672,275434.0
+2025-08-10,26.040000915527344,26.31999969482422,25.84000015258789,26.0,265344.0
+2025-08-11,26.219999313354492,26.219999313354492,25.540000915527344,25.540000915527344,216568.0
+2025-08-12,25.399999618530273,26.0,25.3799991607666,25.559999465942383,291387.0
+2025-08-13,25.559999465942383,26.1200008392334,25.5,26.079999923706055,347166.0
+2025-08-14,26.079999923706055,26.299999237060547,25.700000762939453,26.200000762939453,379298.0
+2025-08-17,26.219999313354492,27.079999923706055,26.18000030517578,26.899999618530273,775233.0
+2025-08-18,27.0,27.5,26.65999984741211,27.059999465942383,704763.0
+2025-08-19,27.059999465942383,27.15999984741211,26.700000762939453,27.0,464546.0
+2025-08-20,27.0,27.18000030517578,26.799999237060547,26.799999237060547,183538.0
+2025-08-21,26.920000076293945,27.18000030517578,26.479999542236328,26.559999465942383,371335.0
+2025-08-24,26.84000015258789,27.719999313354492,26.780000686645508,27.399999618530273,558490.0
+2025-08-25,27.399999618530273,27.65999984741211,27.0,27.239999771118164,302250.0
+2025-08-26,27.1200008392334,27.299999237060547,27.0,27.260000228881836,154001.0
+2025-08-27,27.260000228881836,27.260000228881836,26.739999771118164,26.739999771118164,225111.0
+2025-08-28,26.739999771118164,27.239999771118164,26.65999984741211,26.860000610351562,311366.0
+2025-08-31,26.780000686645508,26.799999237060547,25.65999984741211,26.0,384735.0
+2025-09-01,25.760000228881836,26.3799991607666,25.719999313354492,26.3799991607666,233260.0
+2025-09-02,26.3799991607666,27.299999237060547,26.100000381469727,27.299999237060547,617799.0
+2025-09-03,27.200000762939453,28.34000015258789,26.799999237060547,27.959999084472656,1516792.0
+2025-09-04,27.860000610351562,28.5,27.700000762939453,28.3799991607666,670218.0
diff --git a/data/2080.csv b/data/2080.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8186ebb4a08d62da54d729dd30016dd3ebff721d
--- /dev/null
+++ b/data/2080.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,22.75,22.75,22.700000762939453,22.700000762939453,43961.0
+2010-03-07,22.700000762939453,22.75,22.700000762939453,22.75,55139.0
+2010-03-08,22.700000762939453,22.75,22.649999618530273,22.75,48045.0
+2010-03-09,22.75,22.75,22.649999618530273,22.649999618530273,35382.0
+2010-03-10,22.700000762939453,22.75,22.649999618530273,22.649999618530273,78015.0
+2010-03-11,22.549999237060547,22.700000762939453,22.549999237060547,22.600000381469727,61219.0
+2010-03-14,22.649999618530273,22.75,22.649999618530273,22.700000762939453,44762.0
+2010-03-15,22.700000762939453,22.850000381469727,22.700000762939453,22.799999237060547,99946.0
+2010-03-16,22.799999237060547,22.799999237060547,22.700000762939453,22.75,62286.0
+2010-03-17,22.75,22.75,22.75,22.75,0.0
+2010-03-18,22.75,22.799999237060547,22.700000762939453,22.700000762939453,63842.0
+2010-03-21,22.700000762939453,22.799999237060547,22.700000762939453,22.75,72412.0
+2010-03-22,22.700000762939453,22.950000762939453,22.600000381469727,22.899999618530273,130836.0
+2010-03-23,22.899999618530273,22.950000762939453,22.700000762939453,22.700000762939453,97719.0
+2010-03-24,22.850000381469727,22.950000762939453,22.75,22.850000381469727,57391.0
+2010-03-25,22.950000762939453,22.950000762939453,22.799999237060547,22.850000381469727,54465.0
+2010-03-28,22.799999237060547,22.850000381469727,22.700000762939453,22.700000762939453,93637.0
+2010-03-29,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
+2010-03-30,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
+2010-03-31,22.799999237060547,22.950000762939453,22.799999237060547,22.950000762939453,98164.0
+2010-04-01,23.0,23.049999237060547,22.950000762939453,22.950000762939453,128346.0
+2010-04-04,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2010-04-05,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2010-04-06,22.799999237060547,23.0,22.75,22.850000381469727,138290.0
+2010-04-07,22.899999618530273,22.950000762939453,22.799999237060547,22.799999237060547,21625.0
+2010-04-08,22.75,22.850000381469727,22.75,22.799999237060547,22364.0
+2010-04-11,22.799999237060547,23.0,22.75,22.950000762939453,34468.0
+2010-04-12,22.899999618530273,23.0,22.799999237060547,22.899999618530273,44332.0
+2010-04-13,22.799999237060547,22.899999618530273,22.799999237060547,22.799999237060547,114090.0
+2010-04-14,22.799999237060547,22.799999237060547,22.5,22.5,247339.0
+2010-04-15,22.5,22.549999237060547,22.5,22.5,44284.0
+2010-04-18,22.450000762939453,22.450000762939453,22.399999618530273,22.450000762939453,46730.0
+2010-04-19,22.299999237060547,22.600000381469727,22.299999237060547,22.350000381469727,41568.0
+2010-04-20,22.350000381469727,22.450000762939453,22.350000381469727,22.399999618530273,18903.0
+2010-04-21,22.450000762939453,22.450000762939453,22.100000381469727,22.100000381469727,46324.0
+2010-04-22,22.049999237060547,22.100000381469727,21.899999618530273,22.100000381469727,48817.0
+2010-04-25,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
+2010-04-26,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
+2010-04-27,22.299999237060547,22.5,22.200000762939453,22.5,84932.0
+2010-04-28,22.399999618530273,22.399999618530273,22.100000381469727,22.25,131756.0
+2010-04-29,22.0,22.200000762939453,22.0,22.100000381469727,54025.0
+2010-05-02,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
+2010-05-03,22.200000762939453,22.200000762939453,22.100000381469727,22.100000381469727,34138.0
+2010-05-04,22.049999237060547,22.600000381469727,22.049999237060547,22.399999618530273,118854.0
+2010-05-05,22.5,22.700000762939453,22.299999237060547,22.299999237060547,193336.0
+2010-05-06,22.100000381469727,22.200000762939453,22.0,22.0,109951.0
+2010-05-09,22.0,22.0,22.0,22.0,0.0
+2010-05-10,20.25,20.850000381469727,20.100000381469727,20.850000381469727,111964.0
+2010-05-11,21.049999237060547,21.649999618530273,21.049999237060547,21.450000762939453,183315.0
+2010-05-12,21.100000381469727,21.549999237060547,21.100000381469727,21.25,77667.0
+2010-05-13,21.25,21.350000381469727,21.25,21.299999237060547,21599.0
+2010-05-16,20.700000762939453,21.850000381469727,20.600000381469727,20.75,158632.0
+2010-05-17,20.799999237060547,20.950000762939453,20.5,20.799999237060547,46757.0
+2010-05-18,20.899999618530273,20.950000762939453,20.299999237060547,20.950000762939453,49339.0
+2010-05-19,21.0,21.149999618530273,20.899999618530273,21.0,65618.0
+2010-05-20,20.600000381469727,21.0,20.600000381469727,20.700000762939453,23882.0
+2010-05-23,20.350000381469727,20.450000762939453,20.299999237060547,20.450000762939453,22946.0
+2010-05-24,20.450000762939453,21.0,20.399999618530273,20.600000381469727,50807.0
+2010-05-25,20.850000381469727,20.899999618530273,20.549999237060547,20.549999237060547,36459.0
+2010-05-26,20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0.0
+2010-05-27,20.5,20.5,19.5,19.700000762939453,63600.0
+2010-05-30,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2010-05-31,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2010-06-01,20.0,20.0,19.899999618530273,20.0,25395.0
+2010-06-02,20.0,20.0,19.649999618530273,19.799999237060547,24035.0
+2010-06-03,19.850000381469727,20.200000762939453,19.799999237060547,19.799999237060547,64227.0
+2010-06-06,19.799999237060547,21.100000381469727,19.600000381469727,20.399999618530273,203115.0
+2010-06-07,20.25,20.799999237060547,20.0,20.100000381469727,89051.0
+2010-06-08,20.0,20.200000762939453,19.950000762939453,19.950000762939453,63082.0
+2010-06-09,20.0,20.049999237060547,19.850000381469727,19.899999618530273,34790.0
+2010-06-10,20.0,20.5,19.950000762939453,20.200000762939453,171808.0
+2010-06-13,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,125782.0
+2010-06-14,20.200000762939453,20.25,20.100000381469727,20.100000381469727,49933.0
+2010-06-15,20.100000381469727,20.299999237060547,20.100000381469727,20.149999618530273,23492.0
+2010-06-16,20.149999618530273,20.399999618530273,20.0,20.350000381469727,99313.0
+2010-06-17,20.649999618530273,20.649999618530273,20.200000762939453,20.200000762939453,137996.0
+2010-06-20,20.200000762939453,20.25,20.149999618530273,20.149999618530273,110351.0
+2010-06-21,20.149999618530273,20.25,20.149999618530273,20.25,224294.0
+2010-06-22,20.25,20.350000381469727,20.200000762939453,20.25,309168.0
+2010-06-23,20.299999237060547,20.299999237060547,20.200000762939453,20.200000762939453,116206.0
+2010-06-24,20.049999237060547,20.149999618530273,20.0,20.049999237060547,75415.0
+2010-06-27,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2010-06-28,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2010-06-29,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2010-06-30,19.799999237060547,19.899999618530273,19.75,19.75,33808.0
+2010-07-01,19.600000381469727,20.149999618530273,19.600000381469727,19.649999618530273,71164.0
+2010-07-04,19.299999237060547,19.350000381469727,19.200000762939453,19.350000381469727,31414.0
+2010-07-05,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,6940.0
+2010-07-06,19.549999237060547,19.700000762939453,19.549999237060547,19.700000762939453,40753.0
+2010-07-07,19.600000381469727,19.700000762939453,19.600000381469727,19.649999618530273,80803.0
+2010-07-08,19.5,19.600000381469727,19.5,19.5,46759.0
+2010-07-11,19.950000762939453,20.100000381469727,19.25,19.549999237060547,631952.0
+2010-07-12,19.549999237060547,19.549999237060547,19.399999618530273,19.5,198617.0
+2010-07-13,19.450000762939453,19.700000762939453,19.350000381469727,19.450000762939453,238606.0
+2010-07-14,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0
+2010-07-15,19.399999618530273,19.399999618530273,19.100000381469727,19.149999618530273,121020.0
+2010-07-18,19.0,19.0,18.799999237060547,18.899999618530273,59847.0
+2010-07-19,19.0,19.100000381469727,18.899999618530273,18.899999618530273,53704.0
+2010-07-20,18.799999237060547,19.149999618530273,18.799999237060547,19.049999237060547,68461.0
+2010-07-21,19.049999237060547,19.049999237060547,18.799999237060547,18.799999237060547,55811.0
+2010-07-22,19.25,19.299999237060547,18.850000381469727,19.0,195063.0
+2010-07-25,19.100000381469727,19.299999237060547,19.049999237060547,19.100000381469727,106527.0
+2010-07-26,19.100000381469727,19.350000381469727,19.100000381469727,19.149999618530273,89043.0
+2010-07-27,19.049999237060547,19.149999618530273,19.0,19.100000381469727,45453.0
+2010-07-28,19.100000381469727,19.200000762939453,19.0,19.149999618530273,162949.0
+2010-07-29,19.100000381469727,19.25,19.100000381469727,19.149999618530273,155586.0
+2010-08-01,19.149999618530273,19.149999618530273,19.100000381469727,19.149999618530273,51186.0
+2010-08-02,19.200000762939453,19.299999237060547,19.200000762939453,19.200000762939453,76792.0
+2010-08-03,19.200000762939453,19.25,19.0,19.100000381469727,138313.0
+2010-08-04,19.200000762939453,19.25,19.0,19.100000381469727,132355.0
+2010-08-05,19.100000381469727,19.149999618530273,19.100000381469727,19.100000381469727,31552.0
+2010-08-08,19.149999618530273,19.200000762939453,19.149999618530273,19.149999618530273,20435.0
+2010-08-09,19.149999618530273,19.200000762939453,19.100000381469727,19.149999618530273,46097.0
+2010-08-10,19.100000381469727,19.149999618530273,19.100000381469727,19.100000381469727,38949.0
+2010-08-11,19.149999618530273,19.149999618530273,19.049999237060547,19.049999237060547,30169.0
+2010-08-12,19.0,19.0,18.850000381469727,18.899999618530273,66385.0
+2010-08-15,18.799999237060547,18.799999237060547,18.600000381469727,18.600000381469727,54593.0
+2010-08-16,18.700000762939453,18.700000762939453,18.600000381469727,18.700000762939453,31356.0
+2010-08-17,18.649999618530273,18.649999618530273,18.600000381469727,18.600000381469727,17404.0
+2010-08-18,18.549999237060547,18.549999237060547,18.5,18.549999237060547,51928.0
+2010-08-19,18.549999237060547,18.549999237060547,18.450000762939453,18.450000762939453,20396.0
+2010-08-22,18.299999237060547,18.600000381469727,18.299999237060547,18.600000381469727,34002.0
+2010-08-23,18.600000381469727,18.600000381469727,18.450000762939453,18.450000762939453,17387.0
+2010-08-24,18.600000381469727,18.649999618530273,18.450000762939453,18.5,26080.0
+2010-08-25,18.450000762939453,18.450000762939453,18.299999237060547,18.299999237060547,52861.0
+2010-08-26,18.100000381469727,18.350000381469727,18.0,18.100000381469727,34404.0
+2010-08-29,18.149999618530273,18.200000762939453,18.100000381469727,18.200000762939453,26390.0
+2010-08-30,18.200000762939453,18.299999237060547,18.200000762939453,18.25,14392.0
+2010-08-31,18.350000381469727,18.399999618530273,18.149999618530273,18.149999618530273,37304.0
+2010-09-01,18.149999618530273,18.149999618530273,18.100000381469727,18.100000381469727,8790.0
+2010-09-02,18.299999237060547,18.299999237060547,18.25,18.25,17792.0
+2010-09-05,18.399999618530273,18.399999618530273,18.25,18.399999618530273,29401.0
+2010-09-06,18.350000381469727,18.399999618530273,18.299999237060547,18.299999237060547,32010.0
+2010-09-07,18.350000381469727,19.0,18.350000381469727,18.799999237060547,247508.0
+2010-09-09,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-09-12,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-09-14,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-09-15,18.899999618530273,19.200000762939453,18.899999618530273,19.049999237060547,77218.0
+2010-09-16,19.25,19.850000381469727,19.25,19.700000762939453,156922.0
+2010-09-19,19.700000762939453,19.75,19.299999237060547,19.399999618530273,60137.0
+2010-09-20,19.399999618530273,19.5,19.0,19.100000381469727,94650.0
+2010-09-21,19.149999618530273,19.25,19.100000381469727,19.25,42802.0
+2010-09-22,19.299999237060547,19.399999618530273,19.100000381469727,19.200000762939453,70405.0
+2010-09-26,19.350000381469727,19.399999618530273,19.25,19.299999237060547,70468.0
+2010-09-27,19.200000762939453,19.350000381469727,19.200000762939453,19.299999237060547,28328.0
+2010-09-28,19.299999237060547,19.450000762939453,19.25,19.399999618530273,105046.0
+2010-09-29,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2010-09-30,19.350000381469727,19.399999618530273,19.25,19.25,55550.0
+2010-10-03,19.25,19.299999237060547,19.200000762939453,19.200000762939453,40114.0
+2010-10-04,19.200000762939453,19.200000762939453,19.149999618530273,19.200000762939453,32372.0
+2010-10-05,19.149999618530273,19.149999618530273,19.100000381469727,19.100000381469727,31523.0
+2010-10-06,19.100000381469727,19.100000381469727,18.899999618530273,18.899999618530273,76681.0
+2010-10-07,19.0,19.0,18.899999618530273,19.0,21462.0
+2010-10-10,18.950000762939453,19.049999237060547,18.950000762939453,19.0,28246.0
+2010-10-11,19.100000381469727,19.649999618530273,19.0,19.350000381469727,268409.0
+2010-10-12,19.25,19.350000381469727,19.049999237060547,19.200000762939453,180142.0
+2010-10-13,19.100000381469727,19.200000762939453,19.100000381469727,19.149999618530273,75085.0
+2010-10-14,19.149999618530273,19.149999618530273,19.0,19.049999237060547,52368.0
+2010-10-17,19.049999237060547,19.049999237060547,18.850000381469727,18.950000762939453,33890.0
+2010-10-18,18.950000762939453,19.200000762939453,18.950000762939453,19.100000381469727,41982.0
+2010-10-19,19.149999618530273,19.299999237060547,19.149999618530273,19.299999237060547,33112.0
+2010-10-20,19.149999618530273,19.200000762939453,18.950000762939453,19.149999618530273,75178.0
+2010-10-21,18.899999618530273,18.899999618530273,18.0,18.600000381469727,62301.0
+2010-10-24,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,14296.0
+2010-10-25,18.649999618530273,19.0,18.649999618530273,18.75,30595.0
+2010-10-26,18.700000762939453,18.799999237060547,18.600000381469727,18.700000762939453,37389.0
+2010-10-27,18.899999618530273,18.899999618530273,18.850000381469727,18.850000381469727,15510.0
+2010-10-28,18.899999618530273,18.899999618530273,18.649999618530273,18.649999618530273,54401.0
+2010-10-31,18.649999618530273,18.700000762939453,18.600000381469727,18.700000762939453,53814.0
+2010-11-01,18.75,18.75,18.649999618530273,18.700000762939453,32227.0
+2010-11-02,18.600000381469727,18.600000381469727,18.299999237060547,18.450000762939453,29262.0
+2010-11-03,18.399999618530273,18.5,18.399999618530273,18.399999618530273,12829.0
+2010-11-04,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2010-11-07,18.549999237060547,18.549999237060547,18.399999618530273,18.450000762939453,35139.0
+2010-11-08,18.399999618530273,18.5,18.299999237060547,18.299999237060547,75256.0
+2010-11-09,18.100000381469727,18.299999237060547,18.100000381469727,18.200000762939453,112476.0
+2010-11-10,18.149999618530273,18.25,18.149999618530273,18.149999618530273,59029.0
+2010-11-11,,,,,
+2010-11-14,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
+2010-11-18,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
+2010-11-21,18.149999618530273,18.200000762939453,18.100000381469727,18.100000381469727,26658.0
+2010-11-22,18.100000381469727,18.200000762939453,18.100000381469727,18.149999618530273,13817.0
+2010-11-23,18.149999618530273,18.149999618530273,18.100000381469727,18.100000381469727,41797.0
+2010-11-24,18.049999237060547,18.149999618530273,18.049999237060547,18.149999618530273,8648.0
+2010-11-25,,,,,
+2010-11-28,18.200000762939453,18.200000762939453,18.149999618530273,18.200000762939453,32578.0
+2010-11-29,18.25,18.25,18.149999618530273,18.25,28185.0
+2010-11-30,18.200000762939453,18.350000381469727,18.149999618530273,18.25,44607.0
+2010-12-01,18.299999237060547,18.299999237060547,18.200000762939453,18.25,22421.0
+2010-12-02,,,,,
+2010-12-05,18.299999237060547,18.350000381469727,18.200000762939453,18.25,44225.0
+2010-12-06,18.25,18.299999237060547,18.200000762939453,18.299999237060547,22384.0
+2010-12-07,,,,,
+2010-12-08,18.299999237060547,18.450000762939453,18.299999237060547,18.399999618530273,81262.0
+2010-12-09,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2010-12-12,18.75,18.75,18.600000381469727,18.700000762939453,78498.0
+2010-12-13,18.649999618530273,18.649999618530273,18.549999237060547,18.549999237060547,47218.0
+2010-12-14,18.600000381469727,18.649999618530273,18.549999237060547,18.649999618530273,61060.0
+2010-12-15,18.649999618530273,18.700000762939453,18.649999618530273,18.649999618530273,53827.0
+2010-12-16,,,,,
+2010-12-19,18.700000762939453,18.799999237060547,18.700000762939453,18.75,57920.0
+2010-12-20,18.75,18.799999237060547,18.700000762939453,18.799999237060547,35883.0
+2010-12-21,18.75,18.850000381469727,18.600000381469727,18.649999618530273,112401.0
+2010-12-22,18.700000762939453,18.75,18.600000381469727,18.75,48472.0
+2010-12-23,18.75,18.75,18.75,18.75,0.0
+2010-12-26,18.850000381469727,18.850000381469727,18.700000762939453,18.799999237060547,106219.0
+2010-12-27,18.950000762939453,19.200000762939453,18.850000381469727,18.899999618530273,491539.0
+2010-12-28,18.899999618530273,18.950000762939453,18.799999237060547,18.850000381469727,129188.0
+2010-12-29,18.850000381469727,18.950000762939453,18.850000381469727,18.850000381469727,78155.0
+2010-12-30,,,,,
+2011-01-02,18.950000762939453,19.100000381469727,18.899999618530273,19.049999237060547,303955.0
+2011-01-03,19.0,19.049999237060547,18.950000762939453,19.0,196813.0
+2011-01-04,19.0,19.0,18.799999237060547,18.799999237060547,251298.0
+2011-01-05,18.850000381469727,18.850000381469727,18.799999237060547,18.799999237060547,152087.0
+2011-01-06,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2011-01-09,18.850000381469727,18.899999618530273,18.799999237060547,18.799999237060547,157284.0
+2011-01-10,18.850000381469727,18.850000381469727,18.700000762939453,18.75,292152.0
+2011-01-11,18.700000762939453,18.850000381469727,18.700000762939453,18.799999237060547,258284.0
+2011-01-12,18.799999237060547,19.25,18.799999237060547,19.25,1079696.0
+2011-01-13,,,,,
+2011-01-16,19.450000762939453,19.450000762939453,19.200000762939453,19.200000762939453,189971.0
+2011-01-17,19.149999618530273,19.25,19.049999237060547,19.049999237060547,87399.0
+2011-01-18,19.399999618530273,19.450000762939453,19.149999618530273,19.200000762939453,925837.0
+2011-01-19,19.100000381469727,19.200000762939453,18.950000762939453,19.049999237060547,395785.0
+2011-01-20,,,,,
+2011-01-23,18.899999618530273,19.049999237060547,18.850000381469727,19.049999237060547,162502.0
+2011-01-24,19.100000381469727,19.100000381469727,19.0,19.049999237060547,120329.0
+2011-01-25,19.049999237060547,19.049999237060547,18.950000762939453,19.0,72436.0
+2011-01-26,18.950000762939453,19.0,18.899999618530273,18.950000762939453,47490.0
+2011-01-27,,,,,
+2011-01-30,17.299999237060547,18.149999618530273,17.299999237060547,18.0,212060.0
+2011-01-31,18.049999237060547,18.049999237060547,17.700000762939453,17.700000762939453,107550.0
+2011-02-01,17.75,18.049999237060547,17.75,18.0,50464.0
+2011-02-02,18.450000762939453,18.450000762939453,18.049999237060547,18.100000381469727,159854.0
+2011-02-03,,,,,
+2011-02-06,18.100000381469727,18.399999618530273,18.100000381469727,18.399999618530273,139908.0
+2011-02-07,18.399999618530273,18.5,18.350000381469727,18.399999618530273,130542.0
+2011-02-08,18.399999618530273,18.399999618530273,18.299999237060547,18.399999618530273,85613.0
+2011-02-09,18.450000762939453,18.5,18.399999618530273,18.5,61830.0
+2011-02-10,,,,,
+2011-02-13,18.700000762939453,18.75,18.549999237060547,18.649999618530273,50080.0
+2011-02-14,18.600000381469727,18.600000381469727,18.350000381469727,18.5,151116.0
+2011-02-15,18.549999237060547,18.649999618530273,18.5,18.600000381469727,48528.0
+2011-02-16,18.600000381469727,18.600000381469727,18.100000381469727,18.299999237060547,152084.0
+2011-02-17,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2011-02-20,18.049999237060547,18.299999237060547,18.049999237060547,18.100000381469727,69664.0
+2011-02-21,18.100000381469727,18.200000762939453,18.049999237060547,18.200000762939453,43846.0
+2011-02-22,18.0,18.200000762939453,17.799999237060547,18.049999237060547,149437.0
+2011-02-23,18.200000762939453,18.25,18.049999237060547,18.049999237060547,50470.0
+2011-02-24,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2011-02-27,18.049999237060547,18.049999237060547,17.049999237060547,17.200000762939453,156767.0
+2011-02-28,17.149999618530273,17.450000762939453,16.899999618530273,17.450000762939453,155463.0
+2011-03-01,17.25,17.299999237060547,16.0,17.0,117157.0
+2011-03-02,15.899999618530273,16.5,15.75,15.899999618530273,112351.0
+2011-03-03,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2011-03-06,16.700000762939453,16.700000762939453,16.25,16.450000762939453,123763.0
+2011-03-07,16.200000762939453,16.600000381469727,16.200000762939453,16.399999618530273,60495.0
+2011-03-08,16.5,17.0,16.5,16.700000762939453,171537.0
+2011-03-09,16.850000381469727,16.899999618530273,16.799999237060547,16.899999618530273,69856.0
+2011-03-10,,,,,
+2011-03-13,18.0,18.0,17.649999618530273,17.649999618530273,206956.0
+2011-03-14,17.549999237060547,17.549999237060547,17.399999618530273,17.5,97320.0
+2011-03-15,17.049999237060547,17.200000762939453,16.950000762939453,17.0,88455.0
+2011-03-16,17.0,17.350000381469727,17.0,17.100000381469727,97367.0
+2011-03-17,,,,,
+2011-03-20,17.950000762939453,17.950000762939453,17.399999618530273,17.950000762939453,210191.0
+2011-03-21,,,,,
+2011-03-22,17.899999618530273,18.0,17.799999237060547,17.850000381469727,284008.0
+2011-03-23,17.75,17.950000762939453,17.700000762939453,17.899999618530273,111438.0
+2011-03-24,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2011-03-27,18.399999618530273,19.049999237060547,18.350000381469727,18.700000762939453,200580.0
+2011-03-28,18.75,19.100000381469727,18.700000762939453,19.049999237060547,331210.0
+2011-03-29,18.649999618530273,18.700000762939453,18.399999618530273,18.450000762939453,383768.0
+2011-03-30,18.5,18.5,18.25,18.25,185835.0
+2011-03-31,,,,,
+2011-04-03,18.25,18.5,18.25,18.399999618530273,124250.0
+2011-04-04,18.399999618530273,18.399999618530273,18.25,18.299999237060547,63089.0
+2011-04-05,18.299999237060547,18.350000381469727,18.200000762939453,18.200000762939453,56811.0
+2011-04-06,18.200000762939453,18.299999237060547,18.200000762939453,18.25,51941.0
+2011-04-07,,,,,
+2011-04-10,18.25,18.25,18.25,18.25,0.0
+2011-04-11,18.299999237060547,18.549999237060547,18.299999237060547,18.450000762939453,129492.0
+2011-04-12,18.5,18.5,18.399999618530273,18.5,47318.0
+2011-04-13,18.350000381469727,18.5,18.350000381469727,18.5,23572.0
+2011-04-14,18.5,18.5,18.5,18.5,0.0
+2011-04-17,18.450000762939453,18.450000762939453,18.299999237060547,18.350000381469727,30059.0
+2011-04-18,18.450000762939453,18.549999237060547,18.450000762939453,18.5,46668.0
+2011-04-19,18.450000762939453,18.450000762939453,18.399999618530273,18.399999618530273,35581.0
+2011-04-20,18.399999618530273,18.399999618530273,18.350000381469727,18.350000381469727,42868.0
+2011-04-21,,,,,
+2011-04-24,17.899999618530273,18.149999618530273,17.899999618530273,18.049999237060547,70298.0
+2011-04-25,18.0,18.299999237060547,18.0,18.25,78274.0
+2011-04-26,18.25,18.299999237060547,18.200000762939453,18.299999237060547,41526.0
+2011-04-27,18.299999237060547,18.350000381469727,18.25,18.350000381469727,49336.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,18.149999618530273,18.25,18.149999618530273,18.200000762939453,84612.0
+2011-05-03,18.25,18.25,18.100000381469727,18.100000381469727,119525.0
+2011-05-04,18.100000381469727,19.899999618530273,18.049999237060547,19.899999618530273,2971887.0
+2011-05-05,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2011-05-08,19.350000381469727,19.649999618530273,19.0,19.25,1062212.0
+2011-05-09,19.200000762939453,19.25,18.799999237060547,19.0,1036185.0
+2011-05-10,19.049999237060547,19.350000381469727,19.0,19.200000762939453,831438.0
+2011-05-11,19.299999237060547,19.799999237060547,19.200000762939453,19.25,960016.0
+2011-05-12,,,,,
+2011-05-15,19.25,19.350000381469727,19.049999237060547,19.049999237060547,364818.0
+2011-05-16,19.100000381469727,19.200000762939453,19.0,19.0,168567.0
+2011-05-17,19.049999237060547,19.100000381469727,18.799999237060547,19.0,131683.0
+2011-05-18,19.049999237060547,19.149999618530273,19.0,19.049999237060547,176295.0
+2011-05-19,,,,,
+2011-05-22,19.200000762939453,20.100000381469727,19.049999237060547,19.600000381469727,1287526.0
+2011-05-23,19.350000381469727,19.549999237060547,19.299999237060547,19.399999618530273,410761.0
+2011-05-24,19.399999618530273,19.5,19.25,19.350000381469727,221843.0
+2011-05-25,19.200000762939453,19.5,19.200000762939453,19.299999237060547,206254.0
+2011-05-26,,,,,
+2011-05-29,19.5,19.700000762939453,19.25,19.549999237060547,355141.0
+2011-05-30,19.549999237060547,20.200000762939453,19.549999237060547,19.899999618530273,1388672.0
+2011-05-31,20.100000381469727,21.049999237060547,20.100000381469727,20.600000381469727,4188995.0
+2011-06-01,20.649999618530273,20.799999237060547,20.350000381469727,20.399999618530273,855898.0
+2011-06-02,,,,,
+2011-06-05,19.850000381469727,20.25,19.700000762939453,19.950000762939453,246115.0
+2011-06-06,19.950000762939453,20.200000762939453,19.700000762939453,19.75,390440.0
+2011-06-07,19.700000762939453,19.799999237060547,19.399999618530273,19.399999618530273,159882.0
+2011-06-08,19.399999618530273,19.450000762939453,18.75,18.850000381469727,216461.0
+2011-06-09,,,,,
+2011-06-12,18.899999618530273,19.25,18.75,19.25,348891.0
+2011-06-13,19.149999618530273,19.399999618530273,19.100000381469727,19.100000381469727,331287.0
+2011-06-14,19.25,19.850000381469727,19.200000762939453,19.450000762939453,763060.0
+2011-06-15,19.549999237060547,19.649999618530273,19.25,19.399999618530273,266289.0
+2011-06-16,,,,,
+2011-06-19,19.25,19.350000381469727,18.75,18.899999618530273,290713.0
+2011-06-20,19.0,19.0,18.549999237060547,18.600000381469727,128745.0
+2011-06-21,18.799999237060547,18.850000381469727,18.700000762939453,18.850000381469727,82548.0
+2011-06-22,18.75,18.950000762939453,18.649999618530273,18.649999618530273,150107.0
+2011-06-23,,,,,
+2011-06-26,18.649999618530273,18.899999618530273,18.649999618530273,18.899999618530273,97518.0
+2011-06-27,18.950000762939453,18.950000762939453,18.649999618530273,18.850000381469727,189507.0
+2011-06-28,18.850000381469727,20.450000762939453,18.700000762939453,19.75,1322941.0
+2011-06-29,19.799999237060547,19.799999237060547,19.200000762939453,19.200000762939453,688397.0
+2011-06-30,,,,,
+2011-07-03,19.399999618530273,20.100000381469727,19.299999237060547,19.600000381469727,454600.0
+2011-07-04,19.600000381469727,20.0,19.600000381469727,19.600000381469727,472541.0
+2011-07-05,19.600000381469727,19.700000762939453,19.5,19.5,224012.0
+2011-07-06,19.549999237060547,19.600000381469727,19.350000381469727,19.399999618530273,95247.0
+2011-07-07,,,,,
+2011-07-10,19.299999237060547,19.350000381469727,19.100000381469727,19.200000762939453,79423.0
+2011-07-11,19.299999237060547,19.350000381469727,19.0,19.100000381469727,117680.0
+2011-07-12,18.899999618530273,19.100000381469727,18.75,18.950000762939453,110261.0
+2011-07-13,18.899999618530273,19.0,18.850000381469727,18.850000381469727,69515.0
+2011-07-14,,,,,
+2011-07-17,18.700000762939453,18.75,18.600000381469727,18.700000762939453,147341.0
+2011-07-18,18.700000762939453,18.899999618530273,18.450000762939453,18.450000762939453,197598.0
+2011-07-19,18.5,18.5,18.350000381469727,18.5,55536.0
+2011-07-20,18.600000381469727,19.049999237060547,18.600000381469727,18.899999618530273,413968.0
+2011-07-21,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2011-07-24,18.75,18.850000381469727,18.700000762939453,18.700000762939453,73301.0
+2011-07-25,18.700000762939453,18.700000762939453,18.549999237060547,18.649999618530273,70670.0
+2011-07-26,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,44498.0
+2011-07-27,18.700000762939453,19.200000762939453,18.600000381469727,18.649999618530273,387072.0
+2011-07-28,,,,,
+2011-07-31,18.649999618530273,18.75,18.5,18.5,89596.0
+2011-08-01,18.600000381469727,18.700000762939453,18.549999237060547,18.600000381469727,151228.0
+2011-08-02,18.549999237060547,18.649999618530273,18.5,18.549999237060547,88282.0
+2011-08-03,18.450000762939453,18.600000381469727,18.450000762939453,18.549999237060547,26067.0
+2011-08-04,,,,,
+2011-08-07,17.450000762939453,17.450000762939453,17.0,17.25,66209.0
+2011-08-08,17.299999237060547,17.299999237060547,17.049999237060547,17.200000762939453,90547.0
+2011-08-09,16.899999618530273,17.149999618530273,16.700000762939453,17.100000381469727,91300.0
+2011-08-10,17.600000381469727,17.700000762939453,17.100000381469727,17.100000381469727,132604.0
+2011-08-11,,,,,
+2011-08-14,17.350000381469727,17.350000381469727,17.149999618530273,17.200000762939453,92669.0
+2011-08-15,17.299999237060547,17.299999237060547,17.149999618530273,17.25,61398.0
+2011-08-16,17.350000381469727,17.350000381469727,17.049999237060547,17.049999237060547,78021.0
+2011-08-17,17.049999237060547,18.700000762939453,17.049999237060547,17.350000381469727,945398.0
+2011-08-18,,,,,
+2011-08-21,18.0,18.100000381469727,17.549999237060547,17.549999237060547,433212.0
+2011-08-22,17.600000381469727,17.799999237060547,17.450000762939453,17.5,69490.0
+2011-08-23,17.549999237060547,17.549999237060547,17.100000381469727,17.200000762939453,153433.0
+2011-08-24,17.25,17.299999237060547,17.149999618530273,17.200000762939453,126687.0
+2011-08-25,,,,,
+2011-08-28,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2011-09-01,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2011-09-04,17.549999237060547,17.700000762939453,17.399999618530273,17.700000762939453,139894.0
+2011-09-05,17.600000381469727,17.700000762939453,17.5,17.600000381469727,224936.0
+2011-09-06,17.600000381469727,17.600000381469727,17.5,17.549999237060547,127173.0
+2011-09-07,17.700000762939453,17.75,17.549999237060547,17.600000381469727,130327.0
+2011-09-08,,,,,
+2011-09-11,17.649999618530273,17.700000762939453,17.549999237060547,17.600000381469727,114280.0
+2011-09-12,17.600000381469727,17.700000762939453,17.100000381469727,17.25,156903.0
+2011-09-13,17.399999618530273,17.5,17.299999237060547,17.299999237060547,115612.0
+2011-09-14,17.350000381469727,17.450000762939453,17.299999237060547,17.350000381469727,116495.0
+2011-09-15,,,,,
+2011-09-18,17.600000381469727,17.649999618530273,17.5,17.549999237060547,214221.0
+2011-09-19,17.5,18.350000381469727,17.5,17.75,605144.0
+2011-09-20,17.799999237060547,18.0,17.649999618530273,17.700000762939453,194167.0
+2011-09-21,17.950000762939453,18.399999618530273,17.950000762939453,17.950000762939453,642221.0
+2011-09-22,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
+2011-09-25,17.799999237060547,18.0,17.700000762939453,17.799999237060547,162772.0
+2011-09-26,17.850000381469727,17.899999618530273,17.700000762939453,17.850000381469727,87528.0
+2011-09-27,18.0,18.0,17.75,17.850000381469727,154097.0
+2011-09-28,17.850000381469727,17.899999618530273,17.75,17.799999237060547,74479.0
+2011-09-29,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2011-10-02,18.100000381469727,18.149999618530273,18.0,18.049999237060547,147611.0
+2011-10-03,18.0,18.100000381469727,17.799999237060547,17.799999237060547,131043.0
+2011-10-04,17.799999237060547,17.899999618530273,17.700000762939453,17.75,48155.0
+2011-10-05,17.950000762939453,17.950000762939453,17.799999237060547,17.850000381469727,115146.0
+2011-10-06,,,,,
+2011-10-09,18.049999237060547,18.049999237060547,18.0,18.049999237060547,121294.0
+2011-10-10,18.049999237060547,18.450000762939453,18.0,18.149999618530273,659483.0
+2011-10-11,18.149999618530273,18.350000381469727,18.100000381469727,18.100000381469727,309970.0
+2011-10-12,18.100000381469727,18.149999618530273,18.0,18.0,188167.0
+2011-10-13,,,,,
+2011-10-16,18.149999618530273,18.149999618530273,18.049999237060547,18.100000381469727,127637.0
+2011-10-17,18.049999237060547,18.100000381469727,18.0,18.049999237060547,136351.0
+2011-10-18,18.0,18.100000381469727,17.950000762939453,18.0,126833.0
+2011-10-19,17.950000762939453,17.950000762939453,17.799999237060547,17.950000762939453,93204.0
+2011-10-20,,,,,
+2011-10-23,17.799999237060547,18.049999237060547,17.799999237060547,18.0,60074.0
+2011-10-24,18.0,18.0,17.950000762939453,17.950000762939453,30589.0
+2011-10-25,18.0,18.200000762939453,17.950000762939453,18.049999237060547,163929.0
+2011-10-26,18.100000381469727,18.600000381469727,18.049999237060547,18.200000762939453,496857.0
+2011-10-27,,,,,
+2011-10-30,18.200000762939453,18.25,18.049999237060547,18.149999618530273,122469.0
+2011-10-31,18.200000762939453,18.25,18.049999237060547,18.200000762939453,68202.0
+2011-11-01,18.100000381469727,18.100000381469727,18.0,18.049999237060547,51346.0
+2011-11-02,18.0,18.100000381469727,18.0,18.049999237060547,21348.0
+2011-11-03,,,,,
+2011-11-06,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2011-11-10,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2011-11-13,18.100000381469727,18.100000381469727,18.049999237060547,18.100000381469727,43085.0
+2011-11-14,18.149999618530273,18.25,18.0,18.25,93947.0
+2011-11-15,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,69382.0
+2011-11-16,18.149999618530273,18.200000762939453,18.100000381469727,18.149999618530273,122984.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,18.049999237060547,18.049999237060547,17.950000762939453,18.0,108571.0
+2011-11-22,18.0,18.0,17.899999618530273,17.950000762939453,79974.0
+2011-11-23,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
+2011-11-24,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
+2011-11-27,17.950000762939453,18.100000381469727,17.950000762939453,18.0,129329.0
+2011-11-28,18.049999237060547,18.049999237060547,18.0,18.049999237060547,47457.0
+2011-11-29,18.0,18.100000381469727,18.0,18.100000381469727,84973.0
+2011-11-30,18.100000381469727,18.149999618530273,18.0,18.049999237060547,95096.0
+2011-12-01,,,,,
+2011-12-04,18.25,18.5,18.25,18.25,249639.0
+2011-12-05,18.399999618530273,18.899999618530273,18.299999237060547,18.5,354475.0
+2011-12-06,18.600000381469727,18.649999618530273,18.350000381469727,18.399999618530273,213331.0
+2011-12-07,18.299999237060547,19.649999618530273,18.299999237060547,19.0,891217.0
+2011-12-08,,,,,
+2011-12-11,19.299999237060547,19.299999237060547,18.799999237060547,18.950000762939453,364240.0
+2011-12-12,18.899999618530273,19.149999618530273,18.75,18.950000762939453,229817.0
+2011-12-13,18.950000762939453,19.100000381469727,18.799999237060547,18.799999237060547,425313.0
+2011-12-14,18.799999237060547,19.049999237060547,18.700000762939453,18.799999237060547,232094.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,18.950000762939453,19.0,18.799999237060547,18.799999237060547,157183.0
+2011-12-20,18.799999237060547,19.0,18.799999237060547,18.899999618530273,103953.0
+2011-12-21,18.950000762939453,19.0,18.899999618530273,18.950000762939453,111921.0
+2011-12-22,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0
+2011-12-25,19.0,19.450000762939453,18.899999618530273,19.149999618530273,560032.0
+2011-12-26,19.200000762939453,19.299999237060547,19.100000381469727,19.149999618530273,247669.0
+2011-12-27,19.149999618530273,19.5,19.0,19.25,517442.0
+2011-12-28,19.25,19.399999618530273,19.200000762939453,19.25,155864.0
+2011-12-29,,,,,
+2012-01-01,19.200000762939453,19.350000381469727,19.049999237060547,19.149999618530273,134834.0
+2012-01-02,19.100000381469727,19.149999618530273,18.950000762939453,19.100000381469727,209040.0
+2012-01-03,19.100000381469727,19.299999237060547,19.0,19.100000381469727,251531.0
+2012-01-04,19.100000381469727,19.25,19.049999237060547,19.100000381469727,133328.0
+2012-01-05,,,,,
+2012-01-08,19.25,19.799999237060547,19.200000762939453,19.399999618530273,696269.0
+2012-01-09,19.549999237060547,19.549999237060547,19.200000762939453,19.450000762939453,233221.0
+2012-01-10,19.399999618530273,19.450000762939453,19.25,19.25,166741.0
+2012-01-11,19.299999237060547,19.549999237060547,19.200000762939453,19.399999618530273,292227.0
+2012-01-12,,,,,
+2012-01-15,19.299999237060547,20.049999237060547,19.200000762939453,19.850000381469727,1145906.0
+2012-01-16,19.899999618530273,20.0,19.399999618530273,19.5,524676.0
+2012-01-17,19.5,20.25,19.350000381469727,19.649999618530273,745268.0
+2012-01-18,19.600000381469727,20.200000762939453,19.600000381469727,19.649999618530273,466240.0
+2012-01-19,,,,,
+2012-01-22,19.850000381469727,20.450000762939453,19.649999618530273,20.350000381469727,502098.0
+2012-01-23,20.399999618530273,20.75,20.200000762939453,20.299999237060547,440466.0
+2012-01-24,20.25,20.350000381469727,20.0,20.200000762939453,339708.0
+2012-01-25,20.200000762939453,20.200000762939453,19.799999237060547,19.799999237060547,606715.0
+2012-01-26,,,,,
+2012-01-29,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2012-01-30,20.0,20.549999237060547,19.899999618530273,20.399999618530273,1190427.0
+2012-01-31,20.5,20.649999618530273,20.25,20.350000381469727,751698.0
+2012-02-01,20.450000762939453,20.450000762939453,20.149999618530273,20.200000762939453,303242.0
+2012-02-02,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2012-02-05,20.399999618530273,20.950000762939453,20.25,20.700000762939453,694640.0
+2012-02-06,20.75,20.799999237060547,20.399999618530273,20.450000762939453,449265.0
+2012-02-07,20.600000381469727,20.600000381469727,20.450000762939453,20.450000762939453,174306.0
+2012-02-08,20.450000762939453,20.600000381469727,20.399999618530273,20.5,275332.0
+2012-02-09,,,,,
+2012-02-12,20.549999237060547,20.549999237060547,20.399999618530273,20.399999618530273,243913.0
+2012-02-13,20.450000762939453,20.549999237060547,20.399999618530273,20.5,231310.0
+2012-02-14,20.549999237060547,20.549999237060547,20.149999618530273,20.350000381469727,369601.0
+2012-02-15,20.399999618530273,20.399999618530273,20.25,20.350000381469727,152050.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,21.850000381469727,21.899999618530273,21.75,21.850000381469727,183432.0
+2012-02-21,21.75,22.149999618530273,21.700000762939453,21.950000762939453,511409.0
+2012-02-22,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2012-02-23,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2012-02-26,22.899999618530273,23.149999618530273,22.899999618530273,22.950000762939453,653069.0
+2012-02-27,23.049999237060547,23.100000381469727,22.899999618530273,22.950000762939453,325685.0
+2012-02-28,23.049999237060547,23.100000381469727,22.0,22.75,488081.0
+2012-02-29,22.850000381469727,22.850000381469727,22.5,22.75,256877.0
+2012-03-01,,,,,
+2012-03-04,22.799999237060547,23.299999237060547,22.5,22.950000762939453,526377.0
+2012-03-05,23.0,23.700000762939453,22.950000762939453,23.200000762939453,1119594.0
+2012-03-06,23.299999237060547,24.0,23.149999618530273,23.649999618530273,1143397.0
+2012-03-07,23.299999237060547,24.549999237060547,23.200000762939453,24.5,1631332.0
+2012-03-08,,,,,
+2012-03-11,25.200000762939453,25.5,24.899999618530273,25.200000762939453,1191037.0
+2012-03-12,25.100000381469727,25.200000762939453,24.950000762939453,25.200000762939453,583223.0
+2012-03-13,25.200000762939453,25.200000762939453,24.799999237060547,24.899999618530273,595776.0
+2012-03-14,25.0,26.200000762939453,24.850000381469727,25.799999237060547,1036887.0
+2012-03-15,,,,,
+2012-03-18,25.700000762939453,25.700000762939453,25.299999237060547,25.5,545451.0
+2012-03-19,25.600000381469727,25.600000381469727,25.100000381469727,25.100000381469727,424759.0
+2012-03-20,25.0,25.100000381469727,24.850000381469727,25.100000381469727,248525.0
+2012-03-21,24.950000762939453,25.399999618530273,24.950000762939453,25.100000381469727,337075.0
+2012-03-22,,,,,
+2012-03-25,25.600000381469727,26.200000762939453,25.5,26.0,601924.0
+2012-03-26,25.799999237060547,26.5,25.799999237060547,26.299999237060547,423164.0
+2012-03-27,25.600000381469727,25.600000381469727,25.100000381469727,25.299999237060547,371753.0
+2012-03-28,25.0,25.200000762939453,24.950000762939453,25.100000381469727,152091.0
+2012-03-29,,,,,
+2012-04-01,24.5,24.75,24.450000762939453,24.75,322324.0
+2012-04-02,24.5,24.700000762939453,24.0,24.0,620769.0
+2012-04-03,24.149999618530273,24.350000381469727,23.899999618530273,24.200000762939453,381806.0
+2012-04-04,24.299999237060547,24.350000381469727,24.049999237060547,24.200000762939453,227488.0
+2012-04-05,,,,,
+2012-04-08,23.950000762939453,24.0,22.0,22.649999618530273,572697.0
+2012-04-09,22.399999618530273,22.700000762939453,22.299999237060547,22.549999237060547,396959.0
+2012-04-10,22.450000762939453,22.75,22.299999237060547,22.450000762939453,767142.0
+2012-04-11,22.299999237060547,22.399999618530273,21.700000762939453,22.399999618530273,359844.0
+2012-04-12,,,,,
+2012-04-15,23.100000381469727,23.299999237060547,22.399999618530273,22.399999618530273,462538.0
+2012-04-16,22.299999237060547,22.799999237060547,22.100000381469727,22.700000762939453,294026.0
+2012-04-17,22.950000762939453,23.5,22.799999237060547,23.450000762939453,781819.0
+2012-04-18,23.600000381469727,23.649999618530273,23.049999237060547,23.200000762939453,311561.0
+2012-04-19,,,,,
+2012-04-22,23.5,23.5,23.0,23.200000762939453,212306.0
+2012-04-23,23.149999618530273,23.149999618530273,22.75,22.75,88298.0
+2012-04-24,22.799999237060547,22.850000381469727,22.5,22.600000381469727,110056.0
+2012-04-25,22.75,22.75,22.549999237060547,22.549999237060547,80369.0
+2012-04-26,,,,,
+2012-04-29,22.799999237060547,22.799999237060547,22.5,22.600000381469727,154851.0
+2012-04-30,22.649999618530273,22.700000762939453,22.5,22.600000381469727,277404.0
+2012-05-01,22.600000381469727,22.75,22.5,22.549999237060547,219278.0
+2012-05-02,22.649999618530273,23.5,22.549999237060547,23.399999618530273,745460.0
+2012-05-03,,,,,
+2012-05-06,22.950000762939453,23.100000381469727,22.75,23.100000381469727,164798.0
+2012-05-07,22.799999237060547,23.200000762939453,22.75,23.0,177167.0
+2012-05-08,22.950000762939453,22.950000762939453,22.75,22.850000381469727,104877.0
+2012-05-09,22.799999237060547,22.799999237060547,22.0,22.5,319608.0
+2012-05-10,22.5,22.5,22.5,22.5,0.0
+2012-05-13,22.299999237060547,22.299999237060547,22.0,22.0,181882.0
+2012-05-14,21.75,22.0,21.5,22.0,138851.0
+2012-05-15,21.950000762939453,22.0,21.850000381469727,22.0,73313.0
+2012-05-16,21.899999618530273,22.0,21.5,22.0,309101.0
+2012-05-17,,,,,
+2012-05-20,21.850000381469727,21.899999618530273,21.700000762939453,21.799999237060547,65313.0
+2012-05-21,21.899999618530273,22.049999237060547,21.75,22.049999237060547,179952.0
+2012-05-22,22.100000381469727,22.25,22.0,22.100000381469727,166758.0
+2012-05-23,22.149999618530273,23.799999237060547,22.0,22.850000381469727,910136.0
+2012-05-24,,,,,
+2012-05-27,22.700000762939453,22.899999618530273,22.450000762939453,22.5,119737.0
+2012-05-28,22.600000381469727,22.700000762939453,22.299999237060547,22.450000762939453,178431.0
+2012-05-29,22.549999237060547,23.200000762939453,22.399999618530273,22.700000762939453,653113.0
+2012-05-30,22.700000762939453,22.899999618530273,22.299999237060547,22.5,142676.0
+2012-05-31,,,,,
+2012-06-03,21.299999237060547,22.200000762939453,20.850000381469727,21.950000762939453,148519.0
+2012-06-04,21.75,21.899999618530273,21.600000381469727,21.649999618530273,67617.0
+2012-06-05,21.75,21.850000381469727,21.5,21.850000381469727,78139.0
+2012-06-06,21.799999237060547,22.25,21.5,21.649999618530273,225839.0
+2012-06-07,,,,,
+2012-06-10,21.600000381469727,22.100000381469727,21.600000381469727,22.0,57324.0
+2012-06-11,22.200000762939453,22.200000762939453,21.850000381469727,22.0,135380.0
+2012-06-12,21.799999237060547,22.049999237060547,21.299999237060547,21.799999237060547,778560.0
+2012-06-13,21.950000762939453,21.950000762939453,21.549999237060547,21.549999237060547,36834.0
+2012-06-14,,,,,
+2012-06-17,21.700000762939453,21.75,21.5,21.649999618530273,150933.0
+2012-06-18,21.75,21.75,21.600000381469727,21.700000762939453,298923.0
+2012-06-19,21.700000762939453,21.799999237060547,21.600000381469727,21.700000762939453,163725.0
+2012-06-20,21.75,21.75,21.600000381469727,21.600000381469727,193201.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2012-06-26,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2012-06-27,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2012-06-28,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2012-07-01,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2012-07-02,21.049999237060547,21.25,20.950000762939453,21.200000762939453,126895.0
+2012-07-03,21.100000381469727,21.350000381469727,21.0,21.299999237060547,246135.0
+2012-07-04,21.25,21.450000762939453,21.149999618530273,21.450000762939453,166846.0
+2012-07-05,,,,,
+2012-07-08,21.450000762939453,21.549999237060547,21.350000381469727,21.5,182400.0
+2012-07-09,21.549999237060547,21.549999237060547,21.25,21.5,129981.0
+2012-07-10,21.299999237060547,21.450000762939453,21.25,21.25,41915.0
+2012-07-11,21.25,21.399999618530273,20.5,20.850000381469727,101686.0
+2012-07-12,,,,,
+2012-07-15,21.0,21.100000381469727,20.799999237060547,21.0,96685.0
+2012-07-16,20.799999237060547,21.0,20.75,20.75,35580.0
+2012-07-17,20.799999237060547,21.450000762939453,20.75,21.399999618530273,214908.0
+2012-07-18,21.0,21.100000381469727,20.75,20.899999618530273,327702.0
+2012-07-19,,,,,
+2012-07-22,20.799999237060547,20.850000381469727,20.700000762939453,20.850000381469727,53380.0
+2012-07-23,20.700000762939453,20.850000381469727,20.600000381469727,20.850000381469727,107776.0
+2012-07-24,20.850000381469727,20.950000762939453,20.799999237060547,20.899999618530273,157072.0
+2012-07-25,20.899999618530273,21.049999237060547,20.899999618530273,20.950000762939453,162047.0
+2012-07-26,,,,,
+2012-07-29,20.950000762939453,20.950000762939453,20.700000762939453,20.75,404105.0
+2012-07-30,20.850000381469727,20.850000381469727,20.600000381469727,20.799999237060547,175318.0
+2012-07-31,20.850000381469727,20.950000762939453,20.75,20.899999618530273,131459.0
+2012-08-01,20.75,20.899999618530273,20.75,20.799999237060547,325410.0
+2012-08-02,,,,,
+2012-08-05,20.799999237060547,20.850000381469727,20.799999237060547,20.799999237060547,87933.0
+2012-08-06,20.75,21.0,20.75,20.850000381469727,268304.0
+2012-08-07,20.799999237060547,21.049999237060547,20.799999237060547,20.899999618530273,199885.0
+2012-08-08,20.899999618530273,21.049999237060547,20.899999618530273,20.950000762939453,115162.0
+2012-08-09,,,,,
+2012-08-12,21.5,21.649999618530273,21.350000381469727,21.649999618530273,307867.0
+2012-08-13,21.5,21.600000381469727,21.399999618530273,21.5,100098.0
+2012-08-14,21.399999618530273,21.549999237060547,21.200000762939453,21.350000381469727,92308.0
+2012-08-15,21.350000381469727,22.0,21.350000381469727,22.0,340112.0
+2012-08-16,,,,,
+2012-08-19,22.0,22.0,22.0,22.0,0.0
+2012-08-23,22.0,22.0,22.0,22.0,0.0
+2012-08-26,22.25,22.350000381469727,22.0,22.299999237060547,188634.0
+2012-08-27,22.25,22.5,22.200000762939453,22.350000381469727,85250.0
+2012-08-28,22.399999618530273,22.399999618530273,22.25,22.25,100684.0
+2012-08-29,22.299999237060547,22.350000381469727,22.100000381469727,22.149999618530273,117578.0
+2012-08-30,,,,,
+2012-09-02,22.149999618530273,22.149999618530273,21.799999237060547,21.899999618530273,83456.0
+2012-09-03,21.850000381469727,22.0,21.75,21.799999237060547,73752.0
+2012-09-04,21.75,21.799999237060547,21.549999237060547,21.700000762939453,86843.0
+2012-09-05,,,,,
+2012-09-06,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
+2012-09-09,21.5,21.600000381469727,21.399999618530273,21.399999618530273,134075.0
+2012-09-10,21.450000762939453,21.450000762939453,21.149999618530273,21.149999618530273,146983.0
+2012-09-11,21.200000762939453,21.350000381469727,21.200000762939453,21.299999237060547,63247.0
+2012-09-12,21.350000381469727,21.5,21.350000381469727,21.350000381469727,146344.0
+2012-09-13,,,,,
+2012-09-16,21.450000762939453,21.5,21.399999618530273,21.450000762939453,93931.0
+2012-09-17,21.450000762939453,21.450000762939453,21.100000381469727,21.350000381469727,118082.0
+2012-09-18,21.25,21.350000381469727,21.200000762939453,21.299999237060547,136190.0
+2012-09-19,21.299999237060547,21.350000381469727,21.049999237060547,21.149999618530273,94978.0
+2012-09-20,,,,,
+2012-09-24,21.399999618530273,21.399999618530273,21.149999618530273,21.200000762939453,71511.0
+2012-09-25,21.200000762939453,21.399999618530273,21.149999618530273,21.25,101811.0
+2012-09-26,21.200000762939453,21.299999237060547,21.0,21.299999237060547,202646.0
+2012-09-27,,,,,
+2012-09-30,21.149999618530273,21.149999618530273,21.049999237060547,21.100000381469727,49175.0
+2012-10-01,21.149999618530273,21.200000762939453,21.100000381469727,21.200000762939453,40017.0
+2012-10-02,21.25,21.350000381469727,21.25,21.299999237060547,119125.0
+2012-10-03,21.299999237060547,21.299999237060547,21.149999618530273,21.149999618530273,18455.0
+2012-10-04,,,,,
+2012-10-07,21.149999618530273,21.25,21.049999237060547,21.25,40437.0
+2012-10-08,21.149999618530273,21.149999618530273,21.049999237060547,21.049999237060547,29503.0
+2012-10-09,21.200000762939453,21.200000762939453,21.049999237060547,21.049999237060547,20204.0
+2012-10-10,21.049999237060547,21.149999618530273,21.0,21.100000381469727,69155.0
+2012-10-11,,,,,
+2012-10-14,20.850000381469727,20.899999618530273,20.350000381469727,20.399999618530273,78886.0
+2012-10-15,20.5,20.600000381469727,20.399999618530273,20.600000381469727,69304.0
+2012-10-16,20.649999618530273,20.75,20.5,20.700000762939453,71671.0
+2012-10-17,20.850000381469727,20.950000762939453,20.549999237060547,20.649999618530273,207294.0
+2012-10-18,,,,,
+2012-10-21,20.5,20.799999237060547,20.5,20.549999237060547,76426.0
+2012-10-22,20.549999237060547,20.549999237060547,20.399999618530273,20.399999618530273,56033.0
+2012-10-23,20.350000381469727,20.600000381469727,20.200000762939453,20.25,99671.0
+2012-10-24,20.100000381469727,20.200000762939453,19.950000762939453,20.049999237060547,328286.0
+2012-10-25,,,,,
+2012-10-28,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2012-11-01,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2012-11-04,19.549999237060547,19.700000762939453,19.549999237060547,19.700000762939453,99526.0
+2012-11-05,19.700000762939453,19.700000762939453,19.600000381469727,19.700000762939453,77189.0
+2012-11-06,19.700000762939453,19.799999237060547,19.649999618530273,19.649999618530273,126356.0
+2012-11-07,19.700000762939453,19.799999237060547,19.649999618530273,19.700000762939453,93729.0
+2012-11-08,,,,,
+2012-11-11,19.700000762939453,19.75,19.600000381469727,19.600000381469727,26536.0
+2012-11-12,19.5,19.549999237060547,19.450000762939453,19.549999237060547,33219.0
+2012-11-13,19.450000762939453,19.5,19.0,19.149999618530273,241391.0
+2012-11-14,19.200000762939453,19.200000762939453,19.049999237060547,19.049999237060547,71042.0
+2012-11-15,,,,,
+2012-11-18,18.799999237060547,18.950000762939453,18.649999618530273,18.700000762939453,61191.0
+2012-11-19,18.700000762939453,18.700000762939453,18.350000381469727,18.5,61786.0
+2012-11-20,18.799999237060547,18.950000762939453,18.399999618530273,18.600000381469727,60720.0
+2012-11-21,18.549999237060547,18.600000381469727,18.25,18.25,68886.0
+2012-11-22,,,,,
+2012-11-25,18.399999618530273,18.399999618530273,18.0,18.0,44923.0
+2012-11-26,17.899999618530273,18.0,17.600000381469727,17.899999618530273,53603.0
+2012-11-27,17.899999618530273,17.950000762939453,17.799999237060547,17.799999237060547,18735.0
+2012-11-28,17.899999618530273,17.899999618530273,17.799999237060547,17.799999237060547,62186.0
+2012-11-29,,,,,
+2012-12-02,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2012-12-03,18.549999237060547,18.75,18.450000762939453,18.450000762939453,77882.0
+2012-12-04,18.399999618530273,18.600000381469727,18.350000381469727,18.600000381469727,114720.0
+2012-12-05,18.600000381469727,18.600000381469727,18.399999618530273,18.450000762939453,76365.0
+2012-12-06,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2012-12-09,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2012-12-10,18.399999618530273,18.450000762939453,18.299999237060547,18.299999237060547,89414.0
+2012-12-11,18.299999237060547,18.399999618530273,18.049999237060547,18.350000381469727,156209.0
+2012-12-12,18.25,18.25,18.200000762939453,18.25,62208.0
+2012-12-13,18.25,18.25,18.25,18.25,0.0
+2012-12-16,18.25,18.25,18.25,18.25,0.0
+2012-12-17,18.350000381469727,18.399999618530273,18.299999237060547,18.399999618530273,51204.0
+2012-12-18,18.399999618530273,18.450000762939453,18.299999237060547,18.399999618530273,95838.0
+2012-12-19,18.399999618530273,18.399999618530273,18.299999237060547,18.350000381469727,47707.0
+2012-12-20,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
+2012-12-23,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
+2012-12-24,18.450000762939453,18.600000381469727,18.299999237060547,18.450000762939453,87382.0
+2012-12-25,18.399999618530273,18.450000762939453,18.399999618530273,18.450000762939453,24437.0
+2012-12-26,18.450000762939453,18.450000762939453,18.350000381469727,18.450000762939453,30546.0
+2012-12-27,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2012-12-30,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2012-12-31,18.25,18.25,18.149999618530273,18.200000762939453,182885.0
+2013-01-01,18.350000381469727,18.350000381469727,18.200000762939453,18.200000762939453,59557.0
+2013-01-02,18.299999237060547,18.450000762939453,18.299999237060547,18.450000762939453,88054.0
+2013-01-03,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2013-01-06,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
+2013-01-07,18.649999618530273,18.75,18.649999618530273,18.649999618530273,29426.0
+2013-01-08,18.700000762939453,18.75,18.5,18.649999618530273,123363.0
+2013-01-09,18.649999618530273,18.799999237060547,18.600000381469727,18.700000762939453,73469.0
+2013-01-10,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2013-01-13,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2013-01-14,18.850000381469727,18.899999618530273,18.799999237060547,18.899999618530273,43079.0
+2013-01-15,18.850000381469727,18.850000381469727,18.600000381469727,18.649999618530273,96450.0
+2013-01-16,18.600000381469727,19.5,18.5,19.0,210963.0
+2013-01-17,19.0,19.0,19.0,19.0,0.0
+2013-01-20,19.0,19.0,19.0,19.0,0.0
+2013-01-21,20.0,20.799999237060547,19.799999237060547,20.450000762939453,466951.0
+2013-01-22,20.5,20.75,20.399999618530273,20.600000381469727,157286.0
+2013-01-23,20.600000381469727,20.600000381469727,20.0,20.200000762939453,87749.0
+2013-01-24,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2013-01-27,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2013-01-28,20.899999618530273,20.899999618530273,20.299999237060547,20.299999237060547,65945.0
+2013-01-29,20.350000381469727,20.5,20.200000762939453,20.5,81610.0
+2013-01-30,20.549999237060547,20.549999237060547,20.200000762939453,20.399999618530273,89318.0
+2013-01-31,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2013-02-03,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2013-02-04,20.200000762939453,20.299999237060547,19.799999237060547,19.950000762939453,314653.0
+2013-02-05,19.899999618530273,19.899999618530273,19.200000762939453,19.649999618530273,222212.0
+2013-02-06,19.850000381469727,19.850000381469727,19.200000762939453,19.399999618530273,139532.0
+2013-02-07,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2013-02-10,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2013-02-11,19.100000381469727,19.299999237060547,18.950000762939453,19.0,121235.0
+2013-02-12,19.0,19.0,18.899999618530273,18.950000762939453,123997.0
+2013-02-13,19.0,19.100000381469727,18.899999618530273,19.100000381469727,54025.0
+2013-02-14,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-02-17,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-02-18,19.149999618530273,19.200000762939453,19.049999237060547,19.200000762939453,112448.0
+2013-02-19,19.25,19.649999618530273,19.25,19.450000762939453,352336.0
+2013-02-20,19.450000762939453,19.700000762939453,19.450000762939453,19.549999237060547,168135.0
+2013-02-21,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
+2013-02-24,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
+2013-02-25,19.850000381469727,19.899999618530273,19.75,19.899999618530273,53319.0
+2013-02-26,19.899999618530273,20.100000381469727,19.600000381469727,19.649999618530273,208505.0
+2013-02-27,19.799999237060547,19.850000381469727,19.700000762939453,19.75,107356.0
+2013-02-28,19.75,19.75,19.75,19.75,0.0
+2013-03-03,19.75,19.75,19.75,19.75,0.0
+2013-03-04,19.799999237060547,19.850000381469727,19.700000762939453,19.850000381469727,52530.0
+2013-03-05,19.799999237060547,19.950000762939453,19.75,19.950000762939453,63854.0
+2013-03-06,19.950000762939453,19.950000762939453,19.75,19.799999237060547,90732.0
+2013-03-07,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2013-03-10,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2013-03-11,20.100000381469727,20.399999618530273,20.0,20.350000381469727,246249.0
+2013-03-12,20.350000381469727,20.350000381469727,19.950000762939453,20.0,170473.0
+2013-03-13,20.100000381469727,20.399999618530273,20.0,20.299999237060547,144521.0
+2013-03-14,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
+2013-03-17,20.75,20.799999237060547,20.5,20.75,255387.0
+2013-03-18,20.75,20.899999618530273,20.600000381469727,20.899999618530273,165135.0
+2013-03-19,20.850000381469727,20.950000762939453,20.850000381469727,20.899999618530273,128260.0
+2013-03-20,20.850000381469727,21.0,20.850000381469727,21.0,260056.0
+2013-03-21,,,,,
+2013-03-24,20.799999237060547,20.850000381469727,20.600000381469727,20.75,370370.0
+2013-03-25,20.75,21.0,20.75,21.0,139027.0
+2013-03-26,20.950000762939453,21.200000762939453,20.950000762939453,21.149999618530273,202800.0
+2013-03-27,21.25,21.299999237060547,21.0,21.299999237060547,305614.0
+2013-03-28,,,,,
+2013-03-31,20.149999618530273,20.299999237060547,19.950000762939453,20.0,363482.0
+2013-04-01,20.0,20.25,19.950000762939453,20.25,132619.0
+2013-04-02,20.25,20.25,20.049999237060547,20.049999237060547,98451.0
+2013-04-03,20.100000381469727,20.100000381469727,20.0,20.049999237060547,40462.0
+2013-04-04,,,,,
+2013-04-07,19.899999618530273,20.049999237060547,19.899999618530273,20.0,37194.0
+2013-04-08,19.950000762939453,19.950000762939453,19.850000381469727,19.950000762939453,46075.0
+2013-04-09,19.899999618530273,20.049999237060547,19.850000381469727,20.049999237060547,262271.0
+2013-04-10,20.100000381469727,20.200000762939453,19.950000762939453,20.100000381469727,374051.0
+2013-04-11,,,,,
+2013-04-14,19.899999618530273,20.25,19.799999237060547,20.100000381469727,562298.0
+2013-04-15,20.049999237060547,20.100000381469727,19.899999618530273,20.100000381469727,374867.0
+2013-04-16,19.899999618530273,20.0,19.799999237060547,19.899999618530273,186683.0
+2013-04-17,19.850000381469727,19.899999618530273,19.700000762939453,19.899999618530273,186485.0
+2013-04-18,,,,,
+2013-04-21,19.799999237060547,19.899999618530273,19.799999237060547,19.899999618530273,59178.0
+2013-04-22,19.799999237060547,19.899999618530273,19.799999237060547,19.850000381469727,211501.0
+2013-04-23,19.850000381469727,19.899999618530273,19.75,19.850000381469727,170728.0
+2013-04-24,19.850000381469727,19.899999618530273,19.799999237060547,19.850000381469727,89657.0
+2013-04-25,,,,,
+2013-04-28,19.850000381469727,19.850000381469727,19.700000762939453,19.799999237060547,194085.0
+2013-04-29,19.75,19.950000762939453,19.700000762939453,19.75,375086.0
+2013-04-30,19.799999237060547,19.850000381469727,19.700000762939453,19.799999237060547,143369.0
+2013-05-01,19.700000762939453,19.799999237060547,19.649999618530273,19.75,68379.0
+2013-05-02,19.75,19.75,19.75,19.75,0.0
+2013-05-05,19.75,19.899999618530273,19.75,19.899999618530273,127372.0
+2013-05-06,19.899999618530273,19.899999618530273,19.850000381469727,19.899999618530273,86352.0
+2013-05-07,19.850000381469727,19.899999618530273,19.799999237060547,19.899999618530273,80544.0
+2013-05-08,19.899999618530273,20.200000762939453,19.899999618530273,20.049999237060547,370050.0
+2013-05-09,,,,,
+2013-05-12,19.950000762939453,20.049999237060547,19.850000381469727,20.049999237060547,239217.0
+2013-05-13,20.0,20.0,19.799999237060547,20.0,189607.0
+2013-05-14,19.899999618530273,20.049999237060547,19.799999237060547,19.850000381469727,80259.0
+2013-05-15,19.899999618530273,19.899999618530273,19.649999618530273,19.799999237060547,151485.0
+2013-05-16,,,,,
+2013-05-19,20.25,20.350000381469727,20.200000762939453,20.25,222381.0
+2013-05-20,20.299999237060547,20.399999618530273,20.25,20.299999237060547,288714.0
+2013-05-21,20.299999237060547,20.350000381469727,20.200000762939453,20.200000762939453,188173.0
+2013-05-22,20.25,20.299999237060547,20.200000762939453,20.25,117484.0
+2013-05-23,,,,,
+2013-05-26,20.200000762939453,20.25,20.149999618530273,20.25,163018.0
+2013-05-27,20.149999618530273,20.799999237060547,20.100000381469727,20.399999618530273,1020307.0
+2013-05-28,20.399999618530273,20.649999618530273,20.350000381469727,20.600000381469727,379295.0
+2013-05-29,20.549999237060547,20.600000381469727,20.350000381469727,20.5,418072.0
+2013-05-30,,,,,
+2013-06-02,20.299999237060547,20.799999237060547,20.299999237060547,20.799999237060547,237074.0
+2013-06-03,20.799999237060547,20.799999237060547,20.5,20.75,248808.0
+2013-06-04,20.75,20.75,20.399999618530273,20.700000762939453,173073.0
+2013-06-05,20.600000381469727,20.649999618530273,20.5,20.649999618530273,137464.0
+2013-06-06,,,,,
+2013-06-09,20.75,20.75,20.600000381469727,20.700000762939453,124207.0
+2013-06-10,20.649999618530273,21.0,20.600000381469727,21.0,397172.0
+2013-06-11,21.100000381469727,21.299999237060547,20.799999237060547,21.049999237060547,1474713.0
+2013-06-12,21.149999618530273,21.25,20.899999618530273,20.899999618530273,452475.0
+2013-06-13,,,,,
+2013-06-16,19.850000381469727,20.0,19.649999618530273,19.950000762939453,386241.0
+2013-06-17,20.049999237060547,20.450000762939453,20.0,20.149999618530273,646556.0
+2013-06-18,20.200000762939453,20.25,20.0,20.0,477273.0
+2013-06-19,20.049999237060547,20.149999618530273,19.950000762939453,20.0,206154.0
+2013-06-20,,,,,
+2013-06-23,20.049999237060547,20.149999618530273,20.0,20.149999618530273,294853.0
+2013-06-24,20.100000381469727,20.100000381469727,19.950000762939453,19.950000762939453,274577.0
+2013-06-25,19.950000762939453,19.950000762939453,19.799999237060547,19.950000762939453,137978.0
+2013-06-26,19.950000762939453,19.950000762939453,19.850000381469727,19.899999618530273,204503.0
+2013-06-27,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2013-06-30,19.899999618530273,19.899999618530273,19.799999237060547,19.899999618530273,218819.0
+2013-07-01,19.899999618530273,20.0,19.899999618530273,19.950000762939453,168555.0
+2013-07-02,19.950000762939453,20.149999618530273,19.899999618530273,20.0,314340.0
+2013-07-03,20.0,20.049999237060547,19.899999618530273,19.899999618530273,274964.0
+2013-07-04,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2013-07-07,20.149999618530273,20.5,20.049999237060547,20.25,445354.0
+2013-07-08,20.200000762939453,20.25,20.049999237060547,20.049999237060547,174924.0
+2013-07-09,20.149999618530273,20.200000762939453,20.049999237060547,20.200000762939453,146102.0
+2013-07-10,20.149999618530273,20.299999237060547,20.149999618530273,20.299999237060547,190670.0
+2013-07-11,,,,,
+2013-07-14,20.399999618530273,20.600000381469727,20.299999237060547,20.299999237060547,383413.0
+2013-07-15,20.399999618530273,20.649999618530273,20.25,20.399999618530273,252887.0
+2013-07-16,20.450000762939453,20.600000381469727,20.350000381469727,20.5,227280.0
+2013-07-17,20.5,20.5,20.399999618530273,20.399999618530273,146599.0
+2013-07-18,,,,,
+2013-07-21,20.350000381469727,20.5,20.350000381469727,20.450000762939453,86076.0
+2013-07-22,20.600000381469727,20.75,20.600000381469727,20.75,517260.0
+2013-07-23,20.899999618530273,21.149999618530273,20.899999618530273,21.100000381469727,639972.0
+2013-07-24,21.100000381469727,21.149999618530273,20.899999618530273,21.049999237060547,271434.0
+2013-07-25,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0
+2013-07-28,21.0,21.149999618530273,21.0,21.149999618530273,178921.0
+2013-07-29,21.100000381469727,21.25,21.049999237060547,21.149999618530273,171340.0
+2013-07-30,21.149999618530273,21.649999618530273,21.0,21.450000762939453,771360.0
+2013-07-31,21.450000762939453,21.450000762939453,21.149999618530273,21.350000381469727,373642.0
+2013-08-01,21.25,21.399999618530273,21.25,21.350000381469727,225781.0
+2013-08-04,21.299999237060547,21.950000762939453,21.299999237060547,21.450000762939453,291152.0
+2013-08-05,21.5,21.649999618530273,21.450000762939453,21.600000381469727,213783.0
+2013-08-11,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2013-08-13,21.549999237060547,22.0,21.5,21.649999618530273,301365.0
+2013-08-14,21.649999618530273,21.75,21.549999237060547,21.600000381469727,182792.0
+2013-08-15,21.600000381469727,21.950000762939453,21.549999237060547,21.649999618530273,401693.0
+2013-08-18,,,,,
+2013-08-19,21.649999618530273,21.700000762939453,21.549999237060547,21.649999618530273,167769.0
+2013-08-20,21.600000381469727,21.649999618530273,21.350000381469727,21.649999618530273,483313.0
+2013-08-21,22.549999237060547,22.950000762939453,21.899999618530273,22.0,3101425.0
+2013-08-22,22.049999237060547,22.049999237060547,21.850000381469727,21.899999618530273,773637.0
+2013-08-25,21.850000381469727,21.850000381469727,21.549999237060547,21.649999618530273,585039.0
+2013-08-26,21.700000762939453,21.700000762939453,21.450000762939453,21.5,427008.0
+2013-08-27,21.549999237060547,21.600000381469727,21.100000381469727,21.350000381469727,1235486.0
+2013-08-28,21.100000381469727,22.0,21.049999237060547,21.600000381469727,1114297.0
+2013-08-29,21.649999618530273,21.850000381469727,21.649999618530273,21.700000762939453,839928.0
+2013-09-01,22.0,22.200000762939453,21.799999237060547,22.100000381469727,598134.0
+2013-09-02,22.100000381469727,22.799999237060547,22.100000381469727,22.600000381469727,982394.0
+2013-09-03,22.700000762939453,22.700000762939453,22.200000762939453,22.299999237060547,606668.0
+2013-09-04,22.149999618530273,22.299999237060547,22.149999618530273,22.149999618530273,411487.0
+2013-09-05,22.200000762939453,22.299999237060547,21.549999237060547,22.0,379083.0
+2013-09-08,22.200000762939453,22.399999618530273,22.100000381469727,22.149999618530273,290594.0
+2013-09-09,22.100000381469727,22.350000381469727,21.950000762939453,22.25,302302.0
+2013-09-10,21.950000762939453,22.5,21.850000381469727,22.25,3093234.0
+2013-09-11,22.25,22.25,22.049999237060547,22.100000381469727,424380.0
+2013-09-12,22.049999237060547,22.100000381469727,21.950000762939453,22.049999237060547,443503.0
+2013-09-15,22.100000381469727,22.299999237060547,22.100000381469727,22.299999237060547,674535.0
+2013-09-16,22.350000381469727,22.549999237060547,22.25,22.5,525182.0
+2013-09-17,22.5,23.700000762939453,22.399999618530273,23.0,1730132.0
+2013-09-18,23.149999618530273,23.5,23.0,23.350000381469727,1571663.0
+2013-09-19,23.399999618530273,23.5,23.0,23.149999618530273,869406.0
+2013-09-24,23.149999618530273,23.149999618530273,22.899999618530273,23.0,545942.0
+2013-09-25,23.0,23.0,23.0,23.0,0.0
+2013-09-26,23.049999237060547,23.049999237060547,22.850000381469727,22.950000762939453,174778.0
+2013-09-29,22.799999237060547,23.0,22.649999618530273,22.899999618530273,370114.0
+2013-09-30,22.850000381469727,22.950000762939453,22.799999237060547,22.950000762939453,133043.0
+2013-10-01,22.850000381469727,23.049999237060547,22.850000381469727,22.950000762939453,202577.0
+2013-10-02,22.950000762939453,23.149999618530273,22.850000381469727,23.149999618530273,348710.0
+2013-10-03,23.100000381469727,23.200000762939453,23.0,23.0,186615.0
+2013-10-06,23.0,23.100000381469727,22.799999237060547,23.0,294793.0
+2013-10-07,22.899999618530273,22.899999618530273,22.700000762939453,22.799999237060547,99640.0
+2013-10-08,22.799999237060547,22.799999237060547,22.600000381469727,22.649999618530273,262996.0
+2013-10-09,22.600000381469727,22.75,22.600000381469727,22.700000762939453,47656.0
+2013-10-10,22.700000762939453,22.950000762939453,22.649999618530273,22.799999237060547,53263.0
+2013-10-13,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2013-10-20,23.049999237060547,23.149999618530273,22.950000762939453,23.100000381469727,163053.0
+2013-10-21,23.100000381469727,23.25,23.049999237060547,23.25,295154.0
+2013-10-22,23.299999237060547,23.399999618530273,23.100000381469727,23.399999618530273,258426.0
+2013-10-23,23.399999618530273,23.600000381469727,23.350000381469727,23.5,432125.0
+2013-10-24,23.5,24.100000381469727,23.399999618530273,24.0,653641.0
+2013-10-27,24.100000381469727,24.350000381469727,24.0,24.149999618530273,571249.0
+2013-10-28,24.149999618530273,24.149999618530273,23.700000762939453,23.850000381469727,282541.0
+2013-10-29,23.799999237060547,23.799999237060547,23.649999618530273,23.75,290213.0
+2013-10-30,23.700000762939453,23.950000762939453,23.700000762939453,23.850000381469727,67831.0
+2013-10-31,23.899999618530273,23.899999618530273,23.799999237060547,23.850000381469727,85883.0
+2013-11-03,23.899999618530273,23.950000762939453,23.75,23.899999618530273,225338.0
+2013-11-04,23.850000381469727,23.899999618530273,23.75,23.899999618530273,46129.0
+2013-11-05,23.899999618530273,24.25,23.899999618530273,24.200000762939453,181837.0
+2013-11-06,24.149999618530273,24.350000381469727,24.149999618530273,24.299999237060547,168059.0
+2013-11-07,24.299999237060547,24.75,24.299999237060547,24.600000381469727,528497.0
+2013-11-10,24.649999618530273,24.850000381469727,24.5,24.649999618530273,131533.0
+2013-11-11,24.600000381469727,24.600000381469727,24.399999618530273,24.600000381469727,73894.0
+2013-11-12,24.600000381469727,24.75,24.549999237060547,24.700000762939453,263407.0
+2013-11-13,24.549999237060547,24.600000381469727,24.399999618530273,24.549999237060547,104890.0
+2013-11-14,24.5,24.5,24.350000381469727,24.5,153621.0
+2013-11-17,24.5,24.700000762939453,24.399999618530273,24.399999618530273,189422.0
+2013-11-18,24.25,24.899999618530273,24.25,24.5,305310.0
+2013-11-19,24.600000381469727,24.950000762939453,24.450000762939453,24.600000381469727,219527.0
+2013-11-20,24.600000381469727,24.649999618530273,24.5,24.5,102264.0
+2013-11-21,24.5,24.700000762939453,24.5,24.700000762939453,116853.0
+2013-11-24,24.649999618530273,24.75,24.5,24.649999618530273,153790.0
+2013-11-25,24.600000381469727,24.700000762939453,24.549999237060547,24.700000762939453,48758.0
+2013-11-26,24.649999618530273,24.700000762939453,24.549999237060547,24.600000381469727,55848.0
+2013-11-27,24.549999237060547,24.799999237060547,24.549999237060547,24.799999237060547,124330.0
+2013-11-28,24.75,24.899999618530273,24.700000762939453,24.899999618530273,92015.0
+2013-12-01,24.899999618530273,25.299999237060547,24.799999237060547,25.100000381469727,402338.0
+2013-12-02,24.950000762939453,25.200000762939453,24.950000762939453,25.100000381469727,78024.0
+2013-12-03,25.0,25.0,24.450000762939453,24.649999618530273,141487.0
+2013-12-04,24.700000762939453,24.850000381469727,24.450000762939453,24.799999237060547,168493.0
+2013-12-05,24.600000381469727,24.799999237060547,24.600000381469727,24.75,38217.0
+2013-12-08,24.799999237060547,24.899999618530273,24.75,24.899999618530273,68740.0
+2013-12-09,24.899999618530273,24.899999618530273,24.799999237060547,24.850000381469727,64910.0
+2013-12-10,24.799999237060547,24.899999618530273,24.799999237060547,24.899999618530273,44665.0
+2013-12-11,24.899999618530273,24.899999618530273,24.75,24.850000381469727,107910.0
+2013-12-12,24.75,24.899999618530273,24.649999618530273,24.899999618530273,55772.0
+2013-12-15,24.799999237060547,25.0,24.700000762939453,24.899999618530273,528026.0
+2013-12-16,24.799999237060547,24.799999237060547,24.700000762939453,24.75,140705.0
+2013-12-17,25.5,25.899999618530273,25.200000762939453,25.899999618530273,1124299.0
+2013-12-18,26.0,26.200000762939453,25.899999618530273,26.0,407607.0
+2013-12-19,26.100000381469727,27.700000762939453,26.100000381469727,27.0,1012855.0
+2013-12-22,27.100000381469727,27.600000381469727,27.100000381469727,27.5,547037.0
+2013-12-23,27.399999618530273,27.700000762939453,27.200000762939453,27.600000381469727,397341.0
+2013-12-24,26.0,26.5,26.0,26.200000762939453,560473.0
+2013-12-25,26.200000762939453,26.299999237060547,26.100000381469727,26.299999237060547,149321.0
+2013-12-26,26.299999237060547,27.0,26.0,26.600000381469727,186784.0
+2013-12-29,26.600000381469727,27.299999237060547,26.600000381469727,26.600000381469727,130127.0
+2013-12-30,26.600000381469727,27.0,26.5,26.799999237060547,99825.0
+2013-12-31,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,89734.0
+2014-01-01,26.5,26.899999618530273,26.5,26.899999618530273,103307.0
+2014-01-02,26.799999237060547,26.899999618530273,26.600000381469727,26.899999618530273,64370.0
+2014-01-05,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,94584.0
+2014-01-06,26.600000381469727,26.700000762939453,26.5,26.700000762939453,51523.0
+2014-01-07,26.5,26.700000762939453,26.5,26.700000762939453,55078.0
+2014-01-08,26.799999237060547,27.100000381469727,26.799999237060547,26.799999237060547,624344.0
+2014-01-09,26.799999237060547,27.100000381469727,26.799999237060547,26.899999618530273,190988.0
+2014-01-12,27.0,27.700000762939453,27.0,27.399999618530273,1014425.0
+2014-01-13,27.399999618530273,27.700000762939453,27.100000381469727,27.5,275735.0
+2014-01-14,27.5,27.5,27.5,27.5,0.0
+2014-01-15,27.399999618530273,27.799999237060547,27.200000762939453,27.299999237060547,562707.0
+2014-01-16,27.299999237060547,27.5,27.100000381469727,27.299999237060547,169288.0
+2014-01-19,27.0,27.0,26.200000762939453,26.600000381469727,466090.0
+2014-01-20,26.5,26.799999237060547,26.399999618530273,26.5,103173.0
+2014-01-21,26.5,26.5,25.899999618530273,26.299999237060547,668417.0
+2014-01-22,26.200000762939453,26.5,26.100000381469727,26.5,97352.0
+2014-01-23,26.5,26.5,26.299999237060547,26.399999618530273,147902.0
+2014-01-26,26.100000381469727,26.100000381469727,25.600000381469727,25.799999237060547,653509.0
+2014-01-27,25.799999237060547,26.0,25.799999237060547,26.0,107577.0
+2014-01-28,26.0,26.0,25.700000762939453,25.799999237060547,102601.0
+2014-01-29,26.0,26.200000762939453,25.799999237060547,26.100000381469727,92391.0
+2014-01-30,26.0,26.0,25.5,25.799999237060547,509657.0
+2014-02-02,25.700000762939453,26.0,25.600000381469727,25.899999618530273,93422.0
+2014-02-03,25.799999237060547,26.0,25.799999237060547,26.0,41190.0
+2014-02-04,26.0,26.0,25.700000762939453,26.0,70402.0
+2014-02-05,26.0,26.200000762939453,25.899999618530273,26.100000381469727,110379.0
+2014-02-06,26.0,26.5,25.899999618530273,26.299999237060547,151105.0
+2014-02-09,26.399999618530273,26.5,26.200000762939453,26.399999618530273,141497.0
+2014-02-10,26.399999618530273,26.5,26.299999237060547,26.5,81677.0
+2014-02-11,26.5,26.600000381469727,26.399999618530273,26.5,123472.0
+2014-02-12,26.5,26.600000381469727,26.5,26.600000381469727,64389.0
+2014-02-13,26.600000381469727,26.600000381469727,26.200000762939453,26.299999237060547,155583.0
+2014-02-16,26.299999237060547,26.600000381469727,26.299999237060547,26.399999618530273,81045.0
+2014-02-17,26.399999618530273,26.799999237060547,26.399999618530273,26.700000762939453,155954.0
+2014-02-18,26.5,26.700000762939453,26.5,26.600000381469727,192387.0
+2014-02-19,26.399999618530273,26.700000762939453,26.399999618530273,26.700000762939453,124235.0
+2014-02-20,26.5,26.700000762939453,26.399999618530273,26.700000762939453,90123.0
+2014-02-23,26.600000381469727,26.899999618530273,26.5,26.799999237060547,276943.0
+2014-02-24,26.700000762939453,26.899999618530273,26.600000381469727,26.799999237060547,57544.0
+2014-02-25,26.899999618530273,27.0,26.700000762939453,26.799999237060547,209005.0
+2014-02-26,26.700000762939453,27.0,26.700000762939453,26.799999237060547,59056.0
+2014-02-27,26.799999237060547,27.399999618530273,26.799999237060547,27.399999618530273,285572.0
+2014-03-02,27.299999237060547,27.600000381469727,27.100000381469727,27.299999237060547,84396.0
+2014-03-03,27.399999618530273,27.399999618530273,26.700000762939453,26.899999618530273,193941.0
+2014-03-04,27.299999237060547,27.299999237060547,26.799999237060547,27.0,259484.0
+2014-03-05,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,169332.0
+2014-03-06,26.899999618530273,27.299999237060547,26.899999618530273,27.200000762939453,193975.0
+2014-03-09,27.200000762939453,27.5,27.100000381469727,27.5,240955.0
+2014-03-10,27.299999237060547,27.5,27.200000762939453,27.5,53027.0
+2014-03-11,27.200000762939453,27.5,27.200000762939453,27.299999237060547,63664.0
+2014-03-12,27.200000762939453,27.200000762939453,27.0,27.200000762939453,239685.0
+2014-03-13,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2014-03-16,27.600000381469727,27.700000762939453,27.5,27.5,117437.0
+2014-03-17,27.5,27.600000381469727,27.5,27.5,139143.0
+2014-03-18,27.5,27.899999618530273,27.399999618530273,27.799999237060547,438554.0
+2014-03-19,27.700000762939453,27.700000762939453,27.600000381469727,27.700000762939453,78480.0
+2014-03-20,27.5,27.700000762939453,27.5,27.700000762939453,83208.0
+2014-03-23,27.700000762939453,27.799999237060547,27.600000381469727,27.600000381469727,227785.0
+2014-03-24,27.799999237060547,28.100000381469727,27.700000762939453,27.899999618530273,393585.0
+2014-03-25,27.799999237060547,28.299999237060547,27.799999237060547,28.299999237060547,190294.0
+2014-03-26,28.399999618530273,28.399999618530273,28.200000762939453,28.299999237060547,120943.0
+2014-03-27,28.200000762939453,28.5,28.0,28.399999618530273,112214.0
+2014-03-30,28.399999618530273,28.5,28.200000762939453,28.5,147413.0
+2014-03-31,28.299999237060547,28.5,28.0,28.5,151907.0
+2014-04-01,28.200000762939453,28.5,28.0,28.200000762939453,125615.0
+2014-04-02,28.200000762939453,28.5,28.200000762939453,28.399999618530273,56144.0
+2014-04-03,28.700000762939453,29.200000762939453,28.0,28.399999618530273,455960.0
+2014-04-06,28.299999237060547,28.299999237060547,28.100000381469727,28.200000762939453,127898.0
+2014-04-07,28.100000381469727,28.299999237060547,27.899999618530273,28.200000762939453,96419.0
+2014-04-08,28.200000762939453,28.799999237060547,28.100000381469727,28.700000762939453,395819.0
+2014-04-09,28.5,29.200000762939453,28.399999618530273,28.799999237060547,193530.0
+2014-04-10,29.0,29.5,28.799999237060547,29.100000381469727,391954.0
+2014-04-13,29.0,29.5,28.899999618530273,29.200000762939453,105813.0
+2014-04-14,29.0,29.299999237060547,28.799999237060547,29.200000762939453,131750.0
+2014-04-15,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,119812.0
+2014-04-16,29.399999618530273,29.5,29.200000762939453,29.299999237060547,177352.0
+2014-04-17,29.299999237060547,29.5,29.100000381469727,29.5,149272.0
+2014-04-20,29.5,29.600000381469727,29.200000762939453,29.5,182063.0
+2014-04-21,29.399999618530273,29.600000381469727,29.100000381469727,29.399999618530273,179185.0
+2014-04-22,29.399999618530273,29.399999618530273,29.200000762939453,29.200000762939453,170258.0
+2014-04-23,29.399999618530273,29.5,28.700000762939453,28.899999618530273,411623.0
+2014-04-24,29.0,29.200000762939453,28.899999618530273,29.200000762939453,88791.0
+2014-04-27,29.200000762939453,29.399999618530273,29.0,29.0,315376.0
+2014-04-28,29.100000381469727,29.299999237060547,29.0,29.100000381469727,392329.0
+2014-04-29,29.100000381469727,29.100000381469727,29.0,29.100000381469727,114622.0
+2014-04-30,29.0,29.200000762939453,29.0,29.100000381469727,126592.0
+2014-05-01,29.100000381469727,29.299999237060547,29.0,29.299999237060547,134032.0
+2014-05-04,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,190295.0
+2014-05-05,29.200000762939453,29.299999237060547,28.700000762939453,29.299999237060547,299345.0
+2014-05-06,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,143894.0
+2014-05-07,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,143046.0
+2014-05-08,29.200000762939453,29.5,29.200000762939453,29.5,300795.0
+2014-05-11,29.600000381469727,29.700000762939453,29.399999618530273,29.600000381469727,241490.0
+2014-05-12,29.5,29.600000381469727,29.299999237060547,29.600000381469727,92519.0
+2014-05-13,29.600000381469727,30.799999237060547,29.600000381469727,30.5,720012.0
+2014-05-14,30.600000381469727,31.399999618530273,30.600000381469727,31.0,746871.0
+2014-05-15,31.100000381469727,31.600000381469727,30.899999618530273,31.399999618530273,294027.0
+2014-05-18,31.5,31.700000762939453,31.0,31.200000762939453,268918.0
+2014-05-19,31.200000762939453,31.299999237060547,30.299999237060547,31.0,183790.0
+2014-05-20,30.799999237060547,31.0,30.700000762939453,31.0,207810.0
+2014-05-21,31.0,31.100000381469727,30.799999237060547,31.100000381469727,142951.0
+2014-05-22,30.899999618530273,31.100000381469727,30.799999237060547,31.0,85229.0
+2014-05-25,30.899999618530273,31.399999618530273,30.899999618530273,31.0,145390.0
+2014-05-26,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,182018.0
+2014-05-27,31.200000762939453,31.399999618530273,31.100000381469727,31.299999237060547,389245.0
+2014-05-28,31.399999618530273,31.600000381469727,31.200000762939453,31.399999618530273,472440.0
+2014-05-29,31.299999237060547,31.5,31.100000381469727,31.299999237060547,158366.0
+2014-06-01,31.200000762939453,31.299999237060547,31.0,31.200000762939453,115607.0
+2014-06-02,31.100000381469727,31.100000381469727,30.899999618530273,31.100000381469727,90933.0
+2014-06-03,31.0,31.100000381469727,30.899999618530273,31.100000381469727,67381.0
+2014-06-04,30.899999618530273,31.100000381469727,30.899999618530273,31.0,100049.0
+2014-06-05,31.0,31.100000381469727,30.799999237060547,31.0,135793.0
+2014-06-08,30.799999237060547,30.899999618530273,30.700000762939453,30.899999618530273,87371.0
+2014-06-09,30.799999237060547,31.100000381469727,30.799999237060547,31.0,50988.0
+2014-06-10,31.0,31.0,30.700000762939453,30.799999237060547,111500.0
+2014-06-11,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,34761.0
+2014-06-12,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,79416.0
+2014-06-15,30.700000762939453,30.700000762939453,30.100000381469727,30.399999618530273,145103.0
+2014-06-16,30.100000381469727,30.200000762939453,29.5,29.899999618530273,175199.0
+2014-06-17,29.5,30.100000381469727,29.5,30.100000381469727,73261.0
+2014-06-18,30.0,30.200000762939453,29.799999237060547,30.0,62610.0
+2014-06-19,30.0,30.100000381469727,29.899999618530273,30.100000381469727,29674.0
+2014-06-22,30.299999237060547,30.299999237060547,30.0,30.0,38600.0
+2014-06-23,29.899999618530273,29.899999618530273,29.0,29.700000762939453,98682.0
+2014-06-24,29.5,29.600000381469727,29.0,29.600000381469727,127991.0
+2014-06-25,29.5,29.899999618530273,29.299999237060547,29.899999618530273,54379.0
+2014-06-26,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,47267.0
+2014-06-29,29.5,29.899999618530273,29.5,29.899999618530273,14462.0
+2014-06-30,29.700000762939453,29.899999618530273,29.5,29.899999618530273,26191.0
+2014-07-01,30.0,30.299999237060547,30.0,30.200000762939453,67346.0
+2014-07-02,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,94787.0
+2014-07-03,30.200000762939453,30.5,30.100000381469727,30.100000381469727,59618.0
+2014-07-06,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,59731.0
+2014-07-07,30.399999618530273,30.600000381469727,30.299999237060547,30.5,200271.0
+2014-07-08,30.100000381469727,30.200000762939453,29.799999237060547,30.0,244670.0
+2014-07-09,30.100000381469727,30.100000381469727,29.799999237060547,29.899999618530273,64954.0
+2014-07-10,29.899999618530273,30.0,29.799999237060547,30.0,57754.0
+2014-07-13,29.799999237060547,30.0,29.799999237060547,29.899999618530273,48624.0
+2014-07-14,29.799999237060547,30.0,29.799999237060547,30.0,31136.0
+2014-07-15,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,55425.0
+2014-07-16,29.899999618530273,30.0,29.799999237060547,30.0,31411.0
+2014-07-17,30.0,30.100000381469727,29.799999237060547,30.100000381469727,44516.0
+2014-07-20,30.0,30.0,29.799999237060547,30.0,31466.0
+2014-07-21,29.899999618530273,30.0,29.799999237060547,29.899999618530273,32168.0
+2014-07-22,30.0,30.299999237060547,30.0,30.100000381469727,186802.0
+2014-07-23,30.200000762939453,30.600000381469727,30.200000762939453,30.200000762939453,180714.0
+2014-07-24,30.200000762939453,30.899999618530273,30.100000381469727,30.5,397868.0
+2014-08-03,30.600000381469727,30.899999618530273,30.399999618530273,30.899999618530273,180242.0
+2014-08-04,30.899999618530273,31.100000381469727,30.799999237060547,31.100000381469727,189765.0
+2014-08-05,30.799999237060547,32.20000076293945,30.799999237060547,31.899999618530273,1189446.0
+2014-08-06,31.700000762939453,32.0,31.700000762939453,31.899999618530273,137822.0
+2014-08-07,31.899999618530273,32.400001525878906,31.799999237060547,32.20000076293945,261177.0
+2014-08-10,32.099998474121094,32.20000076293945,31.899999618530273,32.099998474121094,137615.0
+2014-08-11,32.0,32.099998474121094,31.799999237060547,32.0,63245.0
+2014-08-12,31.799999237060547,32.0,31.600000381469727,31.899999618530273,188178.0
+2014-08-13,31.899999618530273,32.0,31.799999237060547,31.799999237060547,154013.0
+2014-08-14,31.899999618530273,31.899999618530273,31.600000381469727,31.600000381469727,129749.0
+2014-08-17,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,132515.0
+2014-08-18,31.799999237060547,32.0,31.799999237060547,31.899999618530273,217664.0
+2014-08-19,32.0,32.20000076293945,31.799999237060547,32.099998474121094,290553.0
+2014-08-20,32.0,32.20000076293945,31.899999618530273,32.0,194069.0
+2014-08-21,32.099998474121094,32.099998474121094,31.899999618530273,32.099998474121094,97794.0
+2014-08-24,32.099998474121094,32.29999923706055,32.0,32.20000076293945,83093.0
+2014-08-25,32.099998474121094,32.20000076293945,31.700000762939453,31.899999618530273,179042.0
+2014-08-26,31.799999237060547,32.20000076293945,31.799999237060547,32.20000076293945,171748.0
+2014-08-27,32.20000076293945,33.099998474121094,32.099998474121094,32.70000076293945,797297.0
+2014-08-28,32.79999923706055,32.900001525878906,32.099998474121094,32.5,396583.0
+2014-08-31,32.5,32.79999923706055,32.400001525878906,32.599998474121094,210666.0
+2014-09-01,32.599998474121094,32.79999923706055,32.400001525878906,32.599998474121094,258382.0
+2014-09-02,32.5,33.29999923706055,32.29999923706055,32.79999923706055,518030.0
+2014-09-03,33.0,33.20000076293945,32.5,33.0,289692.0
+2014-09-04,33.0,35.79999923706055,33.0,34.29999923706055,1826761.0
+2014-09-07,34.29999923706055,35.20000076293945,34.29999923706055,34.79999923706055,359467.0
+2014-09-08,34.900001525878906,34.900001525878906,34.400001525878906,34.5,297413.0
+2014-09-09,34.5,34.70000076293945,34.29999923706055,34.70000076293945,232579.0
+2014-09-10,34.70000076293945,34.70000076293945,34.400001525878906,34.599998474121094,162601.0
+2014-09-11,34.5,34.70000076293945,34.29999923706055,34.599998474121094,98565.0
+2014-09-14,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,66235.0
+2014-09-15,34.400001525878906,34.5,34.20000076293945,34.400001525878906,52657.0
+2014-09-16,34.599998474121094,34.900001525878906,34.599998474121094,34.900001525878906,290751.0
+2014-09-17,34.900001525878906,35.099998474121094,34.79999923706055,35.0,153714.0
+2014-09-18,35.0,35.5,34.70000076293945,35.0,357000.0
+2014-09-21,35.0,35.29999923706055,34.5,35.099998474121094,302632.0
+2014-09-22,34.599998474121094,34.599998474121094,33.900001525878906,34.400001525878906,310310.0
+2014-09-24,34.20000076293945,34.400001525878906,33.70000076293945,33.900001525878906,119225.0
+2014-09-25,34.099998474121094,34.400001525878906,34.0,34.400001525878906,70542.0
+2014-09-28,34.099998474121094,34.20000076293945,33.70000076293945,34.20000076293945,140174.0
+2014-09-29,34.20000076293945,34.5,33.79999923706055,34.400001525878906,134328.0
+2014-09-30,34.29999923706055,34.599998474121094,34.29999923706055,34.599998474121094,62130.0
+2014-10-01,34.5,34.5,34.29999923706055,34.5,54818.0
+2014-10-02,34.29999923706055,34.5,34.20000076293945,34.5,88692.0
+2014-10-12,34.0,34.20000076293945,33.20000076293945,33.400001525878906,312675.0
+2014-10-13,33.20000076293945,33.599998474121094,33.0,33.5,167377.0
+2014-10-14,33.5,33.5,32.599998474121094,33.20000076293945,105569.0
+2014-10-15,33.0,33.0,32.599998474121094,32.900001525878906,105795.0
+2014-10-16,32.5,32.599998474121094,31.0,31.0,455132.0
+2014-10-19,32.0,32.20000076293945,31.600000381469727,32.20000076293945,89554.0
+2014-10-20,32.20000076293945,32.20000076293945,31.5,32.20000076293945,66841.0
+2014-10-21,32.099998474121094,33.5,32.099998474121094,33.5,115867.0
+2014-10-22,33.599998474121094,33.79999923706055,32.79999923706055,33.599998474121094,191607.0
+2014-10-23,33.0,33.0,32.20000076293945,33.0,64509.0
+2014-10-26,33.0,33.400001525878906,33.0,33.29999923706055,210523.0
+2014-10-27,33.599998474121094,33.599998474121094,32.900001525878906,33.099998474121094,112169.0
+2014-10-28,32.79999923706055,33.70000076293945,32.5,33.599998474121094,96942.0
+2014-10-29,33.79999923706055,33.900001525878906,33.29999923706055,33.5,93818.0
+2014-10-30,33.29999923706055,33.400001525878906,32.5,33.400001525878906,48699.0
+2014-11-02,33.599998474121094,33.70000076293945,33.29999923706055,33.5,48444.0
+2014-11-03,33.29999923706055,33.599998474121094,32.900001525878906,33.599998474121094,99006.0
+2014-11-04,33.5,33.5,32.900001525878906,33.0,71478.0
+2014-11-05,32.900001525878906,32.900001525878906,31.600000381469727,32.900001525878906,96545.0
+2014-11-06,32.599998474121094,32.599998474121094,32.0,32.29999923706055,96676.0
+2014-11-09,32.20000076293945,32.70000076293945,32.0,32.70000076293945,96662.0
+2014-11-10,32.599998474121094,33.0,32.400001525878906,33.0,47759.0
+2014-11-11,32.70000076293945,33.400001525878906,32.599998474121094,33.400001525878906,102759.0
+2014-11-12,33.400001525878906,33.5,33.0,33.29999923706055,27964.0
+2014-11-13,33.0,33.400001525878906,32.79999923706055,33.0,28822.0
+2014-11-16,32.900001525878906,32.900001525878906,32.70000076293945,32.70000076293945,14458.0
+2014-11-17,32.599998474121094,32.599998474121094,31.899999618530273,32.29999923706055,50509.0
+2014-11-18,32.400001525878906,32.5,32.20000076293945,32.400001525878906,34748.0
+2014-11-19,32.400001525878906,32.599998474121094,32.20000076293945,32.400001525878906,30343.0
+2014-11-20,32.400001525878906,32.400001525878906,32.20000076293945,32.29999923706055,32832.0
+2014-11-23,32.5,32.599998474121094,32.20000076293945,32.599998474121094,57980.0
+2014-11-24,32.5,32.5,32.099998474121094,32.400001525878906,24424.0
+2014-11-25,32.099998474121094,32.599998474121094,32.099998474121094,32.599998474121094,19378.0
+2014-11-26,32.400001525878906,32.5,31.799999237060547,32.0,42438.0
+2014-11-27,31.899999618530273,32.099998474121094,31.100000381469727,31.700000762939453,74922.0
+2014-11-30,30.5,31.0,30.100000381469727,30.600000381469727,80881.0
+2014-12-01,30.5,30.799999237060547,30.399999618530273,30.600000381469727,58802.0
+2014-12-02,30.799999237060547,30.899999618530273,30.399999618530273,30.399999618530273,83660.0
+2014-12-03,30.5,30.700000762939453,30.299999237060547,30.700000762939453,26184.0
+2014-12-04,30.600000381469727,31.299999237060547,30.600000381469727,31.299999237060547,75252.0
+2014-12-07,31.0,31.399999618530273,30.700000762939453,31.399999618530273,45921.0
+2014-12-08,31.399999618530273,31.399999618530273,30.799999237060547,31.100000381469727,62920.0
+2014-12-09,30.299999237060547,31.0,30.100000381469727,31.0,45263.0
+2014-12-10,30.600000381469727,31.5,30.600000381469727,31.0,155384.0
+2014-12-11,30.700000762939453,31.200000762939453,30.299999237060547,31.200000762939453,124753.0
+2014-12-14,30.5,31.0,30.200000762939453,31.0,211358.0
+2014-12-15,30.5,30.899999618530273,29.100000381469727,30.100000381469727,66801.0
+2014-12-16,29.0,29.0,27.200000762939453,27.200000762939453,189609.0
+2014-12-17,28.0,29.899999618530273,27.100000381469727,29.899999618530273,198305.0
+2014-12-18,28.100000381469727,32.5,28.100000381469727,32.5,381186.0
+2014-12-21,33.20000076293945,33.599998474121094,32.099998474121094,32.900001525878906,411930.0
+2014-12-22,32.5,33.400001525878906,31.100000381469727,33.0,201373.0
+2014-12-23,33.0,33.29999923706055,32.5,33.099998474121094,193831.0
+2014-12-24,33.099998474121094,33.400001525878906,32.900001525878906,33.099998474121094,163603.0
+2014-12-25,33.0,33.20000076293945,32.900001525878906,33.20000076293945,84348.0
+2014-12-28,33.20000076293945,33.79999923706055,33.0,33.79999923706055,239787.0
+2014-12-29,34.0,34.20000076293945,33.5,33.900001525878906,273546.0
+2014-12-30,33.20000076293945,33.20000076293945,32.20000076293945,33.0,211789.0
+2014-12-31,33.0,33.0,32.20000076293945,32.79999923706055,108733.0
+2015-01-01,32.29999923706055,32.400001525878906,32.099998474121094,32.400001525878906,122484.0
+2015-01-04,32.0,32.099998474121094,31.799999237060547,31.799999237060547,61921.0
+2015-01-05,31.0,31.399999618530273,31.0,31.399999618530273,71015.0
+2015-01-06,30.200000762939453,31.899999618530273,30.100000381469727,31.899999618530273,36592.0
+2015-01-07,31.299999237060547,31.799999237060547,30.799999237060547,31.5,60425.0
+2015-01-08,31.700000762939453,32.20000076293945,31.399999618530273,31.5,125448.0
+2015-01-11,31.799999237060547,32.0,31.200000762939453,32.0,48186.0
+2015-01-12,31.299999237060547,32.0,31.299999237060547,31.899999618530273,27711.0
+2015-01-13,31.899999618530273,32.0,31.5,31.899999618530273,24768.0
+2015-01-14,31.700000762939453,32.20000076293945,31.700000762939453,32.0,51509.0
+2015-01-15,32.20000076293945,32.20000076293945,31.799999237060547,32.0,55464.0
+2015-01-18,31.799999237060547,32.099998474121094,31.600000381469727,32.099998474121094,105545.0
+2015-01-19,32.29999923706055,32.400001525878906,31.899999618530273,32.400001525878906,59187.0
+2015-01-20,32.29999923706055,32.5,32.099998474121094,32.400001525878906,94706.0
+2015-01-21,32.20000076293945,32.20000076293945,31.799999237060547,31.899999618530273,112928.0
+2015-01-22,31.799999237060547,32.0,31.799999237060547,32.0,40483.0
+2015-01-26,32.20000076293945,32.20000076293945,31.799999237060547,32.0,157558.0
+2015-01-27,32.0,32.599998474121094,32.0,32.599998474121094,78124.0
+2015-01-28,32.599998474121094,33.29999923706055,32.5,33.20000076293945,198449.0
+2015-01-29,32.79999923706055,33.099998474121094,32.0,33.0,97112.0
+2015-02-01,33.79999923706055,33.900001525878906,32.79999923706055,32.900001525878906,180938.0
+2015-02-02,33.0,33.0,32.599998474121094,33.0,121451.0
+2015-02-03,33.0,33.29999923706055,32.79999923706055,33.0,101176.0
+2015-02-04,33.0,33.20000076293945,32.599998474121094,33.0,61146.0
+2015-02-05,32.79999923706055,33.0,32.5,32.70000076293945,122590.0
+2015-02-08,32.70000076293945,32.79999923706055,32.5,32.79999923706055,65920.0
+2015-02-09,32.70000076293945,33.099998474121094,32.400001525878906,33.0,138602.0
+2015-02-10,32.900001525878906,33.0,32.599998474121094,32.599998474121094,61095.0
+2015-02-11,32.599998474121094,32.70000076293945,32.400001525878906,32.70000076293945,24694.0
+2015-02-12,32.599998474121094,33.29999923706055,32.599998474121094,32.70000076293945,60675.0
+2015-02-15,33.0,33.900001525878906,32.79999923706055,33.099998474121094,275181.0
+2015-02-16,33.099998474121094,33.5,32.70000076293945,32.70000076293945,113286.0
+2015-02-17,33.0,33.20000076293945,32.79999923706055,32.900001525878906,203466.0
+2015-02-18,32.79999923706055,33.0,32.5,32.900001525878906,37571.0
+2015-02-19,32.599998474121094,33.29999923706055,32.599998474121094,33.0,316962.0
+2015-02-22,33.29999923706055,33.29999923706055,33.099998474121094,33.20000076293945,81482.0
+2015-02-23,33.29999923706055,33.400001525878906,33.0,33.099998474121094,88015.0
+2015-02-24,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-02-25,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-02-26,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-03-01,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-03-02,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-03-03,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-03-04,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2015-03-05,32.79999923706055,33.20000076293945,32.79999923706055,33.0,95433.0
+2015-03-08,33.0,33.29999923706055,32.900001525878906,32.900001525878906,117420.0
+2015-03-09,33.0,33.29999923706055,32.900001525878906,32.900001525878906,117420.0
+2015-03-10,32.900001525878906,33.0,32.79999923706055,32.79999923706055,66698.0
+2015-03-11,32.900001525878906,33.099998474121094,32.79999923706055,33.0,101796.0
+2015-03-12,32.900001525878906,33.29999923706055,32.70000076293945,32.900001525878906,316138.0
+2015-03-15,32.70000076293945,32.900001525878906,32.599998474121094,32.900001525878906,74241.0
+2015-03-16,32.79999923706055,32.79999923706055,32.400001525878906,32.5,147055.0
+2015-03-17,32.5,32.599998474121094,32.29999923706055,32.599998474121094,117616.0
+2015-03-18,32.5,32.5,32.0,32.5,91088.0
+2015-03-19,32.5,32.599998474121094,32.29999923706055,32.599998474121094,30150.0
+2015-03-22,32.599998474121094,32.79999923706055,32.400001525878906,32.79999923706055,38326.0
+2015-03-23,32.70000076293945,32.70000076293945,32.20000076293945,32.29999923706055,342237.0
+2015-03-24,32.400001525878906,32.5,32.20000076293945,32.20000076293945,103585.0
+2015-03-25,32.20000076293945,32.20000076293945,31.600000381469727,31.799999237060547,75715.0
+2015-03-26,30.399999618530273,31.899999618530273,30.399999618530273,31.899999618530273,82330.0
+2015-03-29,31.799999237060547,32.29999923706055,31.799999237060547,31.899999618530273,107983.0
+2015-03-30,31.799999237060547,32.0,31.0,31.399999618530273,87420.0
+2015-03-31,31.399999618530273,32.79999923706055,31.100000381469727,31.600000381469727,183452.0
+2015-04-01,31.299999237060547,31.600000381469727,30.700000762939453,31.0,109496.0
+2015-04-02,31.100000381469727,31.100000381469727,30.799999237060547,31.0,30523.0
+2015-04-05,31.0,31.0,30.200000762939453,30.399999618530273,37771.0
+2015-04-06,30.100000381469727,30.399999618530273,30.0,30.299999237060547,47184.0
+2015-04-07,30.399999618530273,31.799999237060547,30.299999237060547,31.0,200444.0
+2015-04-08,31.100000381469727,31.100000381469727,30.799999237060547,31.100000381469727,32872.0
+2015-04-09,30.799999237060547,31.5,30.700000762939453,30.899999618530273,76671.0
+2015-04-12,31.700000762939453,31.700000762939453,31.0,31.0,68298.0
+2015-04-13,31.100000381469727,31.299999237060547,30.700000762939453,30.899999618530273,132276.0
+2015-04-14,30.899999618530273,31.0,30.5,30.600000381469727,113009.0
+2015-04-15,30.600000381469727,31.399999618530273,30.600000381469727,31.100000381469727,319252.0
+2015-04-16,31.299999237060547,31.600000381469727,31.100000381469727,31.200000762939453,189841.0
+2015-04-19,31.799999237060547,32.099998474121094,31.0,31.700000762939453,736009.0
+2015-04-20,31.600000381469727,31.600000381469727,31.0,31.0,501251.0
+2015-04-21,31.0,31.200000762939453,30.799999237060547,31.100000381469727,272409.0
+2015-04-22,31.299999237060547,31.5,30.700000762939453,31.0,231134.0
+2015-04-23,31.0,31.0,30.700000762939453,31.0,101518.0
+2015-04-26,30.899999618530273,31.399999618530273,30.899999618530273,31.290000915527344,319931.0
+2015-04-27,31.399999618530273,31.5,31.100000381469727,31.260000228881836,281644.0
+2015-04-28,31.200000762939453,32.20000076293945,31.200000762939453,31.93000030517578,920646.0
+2015-04-29,32.20000076293945,32.29999923706055,31.5,31.8700008392334,698631.0
+2015-04-30,31.8700008392334,31.8700008392334,31.8700008392334,31.8700008392334,0.0
+2015-05-03,31.799999237060547,31.899999618530273,31.100000381469727,31.360000610351562,385585.0
+2015-05-04,31.600000381469727,31.600000381469727,31.399999618530273,31.510000228881836,141822.0
+2015-05-05,31.600000381469727,31.799999237060547,31.399999618530273,31.40999984741211,237569.0
+2015-05-06,31.399999618530273,31.700000762939453,31.399999618530273,31.600000381469727,259632.0
+2015-05-07,31.700000762939453,31.700000762939453,31.299999237060547,31.549999237060547,129868.0
+2015-05-10,31.600000381469727,31.700000762939453,31.399999618530273,31.520000457763672,151287.0
+2015-05-11,31.5,31.700000762939453,31.399999618530273,31.399999618530273,95820.0
+2015-05-12,31.399999618530273,31.700000762939453,31.299999237060547,31.690000534057617,184876.0
+2015-05-13,31.799999237060547,31.799999237060547,31.5,31.649999618530273,120739.0
+2015-05-14,31.700000762939453,31.899999618530273,31.600000381469727,31.700000762939453,336019.0
+2015-05-17,31.899999618530273,32.29999923706055,31.899999618530273,32.099998474121094,512898.0
+2015-05-18,32.0,32.20000076293945,32.0,32.029998779296875,300124.0
+2015-05-19,32.099998474121094,33.0,32.099998474121094,32.38999938964844,966087.0
+2015-05-20,32.400001525878906,32.599998474121094,32.20000076293945,32.22999954223633,215325.0
+2015-05-21,32.29999923706055,32.400001525878906,32.099998474121094,32.310001373291016,132082.0
+2015-05-24,32.400001525878906,33.900001525878906,32.0,33.0,1071984.0
+2015-05-25,33.099998474121094,33.70000076293945,32.79999923706055,33.04999923706055,440360.0
+2015-05-26,33.0,33.29999923706055,33.0,33.06999969482422,187974.0
+2015-05-27,33.0,33.0,32.5,32.61000061035156,288544.0
+2015-05-28,32.5,32.599998474121094,32.29999923706055,32.47999954223633,132681.0
+2015-05-31,32.5,32.900001525878906,32.29999923706055,32.58000183105469,180567.0
+2015-06-01,32.70000076293945,32.70000076293945,32.0,32.470001220703125,222385.0
+2015-06-02,32.5,32.599998474121094,32.400001525878906,32.5,139316.0
+2015-06-03,32.400001525878906,32.5,32.099998474121094,32.209999084472656,154260.0
+2015-06-04,32.20000076293945,32.20000076293945,32.0,32.06999969482422,137937.0
+2015-06-07,31.899999618530273,32.0,31.700000762939453,31.899999618530273,131394.0
+2015-06-08,31.899999618530273,32.099998474121094,31.700000762939453,31.790000915527344,85635.0
+2015-06-09,31.700000762939453,31.899999618530273,31.299999237060547,31.479999542236328,89877.0
+2015-06-10,31.799999237060547,31.799999237060547,31.600000381469727,31.579999923706055,48498.0
+2015-06-11,31.600000381469727,31.600000381469727,31.299999237060547,31.520000457763672,60381.0
+2015-06-14,31.600000381469727,32.20000076293945,31.600000381469727,31.950000762939453,286998.0
+2015-06-15,32.20000076293945,32.20000076293945,31.600000381469727,31.700000762939453,177576.0
+2015-06-16,31.899999618530273,31.899999618530273,31.600000381469727,31.700000762939453,87592.0
+2015-06-17,31.700000762939453,31.799999237060547,31.5,31.649999618530273,69163.0
+2015-06-18,31.600000381469727,31.700000762939453,31.5,31.579999923706055,42701.0
+2015-06-21,31.600000381469727,31.600000381469727,31.200000762939453,31.420000076293945,87413.0
+2015-06-22,31.299999237060547,31.5,31.299999237060547,31.5,44477.0
+2015-06-23,31.399999618530273,31.5,31.200000762939453,31.350000381469727,145664.0
+2015-06-24,31.399999618530273,31.5,31.299999237060547,31.350000381469727,62952.0
+2015-06-25,31.5,31.5,31.299999237060547,31.34000015258789,179731.0
+2015-06-28,31.399999618530273,31.399999618530273,30.799999237060547,31.030000686645508,208306.0
+2015-06-29,31.0,31.0,30.100000381469727,30.399999618530273,179435.0
+2015-06-30,30.200000762939453,30.600000381469727,30.200000762939453,30.559999465942383,165972.0
+2015-07-01,30.5,30.5,30.0,30.15999984741211,162813.0
+2015-07-02,30.100000381469727,30.399999618530273,30.0,30.280000686645508,84932.0
+2015-07-05,30.299999237060547,30.299999237060547,30.100000381469727,30.100000381469727,52490.0
+2015-07-06,30.0,30.299999237060547,30.0,30.0,82103.0
+2015-07-07,30.100000381469727,30.100000381469727,29.600000381469727,29.889999389648438,93238.0
+2015-07-08,29.899999618530273,29.899999618530273,29.600000381469727,29.670000076293945,42047.0
+2015-07-09,29.700000762939453,30.299999237060547,29.700000762939453,30.06999969482422,126614.0
+2015-07-12,30.299999237060547,30.299999237060547,29.700000762939453,29.729999542236328,363548.0
+2015-07-13,29.799999237060547,29.899999618530273,29.600000381469727,29.860000610351562,93190.0
+2015-07-14,29.799999237060547,29.799999237060547,29.5,29.649999618530273,197234.0
+2015-07-15,29.600000381469727,30.200000762939453,29.600000381469727,30.030000686645508,109736.0
+2015-07-19,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
+2015-07-20,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
+2015-07-21,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
+2015-07-22,30.100000381469727,30.299999237060547,30.0,30.190000534057617,40165.0
+2015-07-23,30.200000762939453,30.200000762939453,30.0,30.15999984741211,83480.0
+2015-07-26,30.100000381469727,30.100000381469727,30.0,30.100000381469727,36797.0
+2015-07-27,30.0,30.0,29.700000762939453,29.860000610351562,49429.0
+2015-07-28,29.899999618530273,30.0,29.799999237060547,29.989999771118164,69267.0
+2015-07-29,29.899999618530273,30.0,29.799999237060547,29.969999313354492,85606.0
+2015-07-30,29.899999618530273,29.899999618530273,29.799999237060547,29.93000030517578,80481.0
+2015-08-02,29.799999237060547,29.799999237060547,28.299999237060547,28.68000030517578,166850.0
+2015-08-03,28.700000762939453,28.899999618530273,28.299999237060547,28.8700008392334,76533.0
+2015-08-04,28.600000381469727,29.0,28.5,28.84000015258789,114168.0
+2015-08-05,28.700000762939453,28.899999618530273,28.600000381469727,28.799999237060547,72535.0
+2015-08-06,28.799999237060547,28.799999237060547,28.5,28.600000381469727,40806.0
+2015-08-09,28.600000381469727,28.700000762939453,28.0,28.540000915527344,77784.0
+2015-08-10,28.600000381469727,28.899999618530273,28.600000381469727,28.780000686645508,93899.0
+2015-08-11,28.899999618530273,29.0,28.5,28.780000686645508,141281.0
+2015-08-12,28.600000381469727,28.700000762939453,28.5,28.700000762939453,24926.0
+2015-08-13,28.700000762939453,28.799999237060547,28.600000381469727,28.649999618530273,25634.0
+2015-08-16,28.600000381469727,28.700000762939453,28.399999618530273,28.5,52616.0
+2015-08-17,28.399999618530273,28.399999618530273,28.0,28.200000762939453,75080.0
+2015-08-18,28.100000381469727,28.100000381469727,27.5,27.700000762939453,60492.0
+2015-08-19,27.799999237060547,27.899999618530273,27.100000381469727,27.280000686645508,54912.0
+2015-08-20,27.0,27.600000381469727,26.700000762939453,27.3799991607666,129247.0
+2015-08-23,26.700000762939453,26.700000762939453,25.0,25.700000762939453,148237.0
+2015-08-24,25.5,25.700000762939453,23.649999618530273,24.079999923706055,219283.0
+2015-08-25,24.450000762939453,26.399999618530273,24.200000762939453,26.0,349788.0
+2015-08-26,26.200000762939453,26.200000762939453,25.100000381469727,25.3700008392334,217057.0
+2015-08-27,26.299999237060547,26.399999618530273,25.5,25.6200008392334,271899.0
+2015-08-30,26.5,26.5,25.899999618530273,26.010000228881836,194278.0
+2015-08-31,25.799999237060547,26.0,25.600000381469727,25.889999389648438,98061.0
+2015-09-01,25.799999237060547,25.799999237060547,25.700000762939453,25.799999237060547,73507.0
+2015-09-02,25.299999237060547,25.700000762939453,25.299999237060547,25.700000762939453,35988.0
+2015-09-03,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,33059.0
+2015-09-06,25.600000381469727,26.200000762939453,25.5,26.030000686645508,81531.0
+2015-09-07,26.299999237060547,26.299999237060547,26.100000381469727,26.100000381469727,70041.0
+2015-09-08,26.0,26.299999237060547,26.0,26.299999237060547,39874.0
+2015-09-09,26.399999618530273,26.799999237060547,26.200000762939453,26.600000381469727,215840.0
+2015-09-10,26.5,27.0,26.5,26.81999969482422,85588.0
+2015-09-13,26.899999618530273,27.100000381469727,26.799999237060547,26.899999618530273,37067.0
+2015-09-14,27.0,27.0,26.5,26.719999313354492,49555.0
+2015-09-15,26.799999237060547,26.899999618530273,26.700000762939453,26.81999969482422,37567.0
+2015-09-16,27.0,27.0,26.600000381469727,26.709999084472656,68413.0
+2015-09-17,26.600000381469727,26.799999237060547,26.600000381469727,26.65999984741211,13899.0
+2015-09-20,26.899999618530273,26.899999618530273,26.399999618530273,26.540000915527344,62384.0
+2015-09-21,26.799999237060547,27.299999237060547,26.700000762939453,26.90999984741211,169238.0
+2015-09-27,26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0.0
+2015-09-28,26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0.0
+2015-09-29,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,13438.0
+2015-09-30,26.700000762939453,27.0,26.700000762939453,26.899999618530273,10617.0
+2015-10-01,27.0,27.0,26.799999237060547,27.0,17826.0
+2015-10-04,27.0,27.100000381469727,26.700000762939453,27.020000457763672,67173.0
+2015-10-05,26.799999237060547,26.899999618530273,26.700000762939453,26.799999237060547,86438.0
+2015-10-06,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,72562.0
+2015-10-07,26.799999237060547,27.299999237060547,26.799999237060547,27.209999084472656,155347.0
+2015-10-08,27.299999237060547,27.600000381469727,27.100000381469727,27.309999465942383,80048.0
+2015-10-11,27.799999237060547,28.0,27.799999237060547,27.84000015258789,86450.0
+2015-10-12,27.799999237060547,27.899999618530273,27.5,27.719999313354492,49477.0
+2015-10-13,27.700000762939453,28.100000381469727,27.700000762939453,27.93000030517578,39617.0
+2015-10-14,27.799999237060547,27.899999618530273,27.600000381469727,27.690000534057617,28556.0
+2015-10-15,27.700000762939453,27.799999237060547,27.5,27.700000762939453,49497.0
+2015-10-18,27.600000381469727,27.799999237060547,27.600000381469727,27.799999237060547,24802.0
+2015-10-19,27.799999237060547,27.799999237060547,27.5,27.770000457763672,49290.0
+2015-10-20,27.5,27.5,27.399999618530273,27.5,20233.0
+2015-10-21,27.5,27.5,27.0,27.09000015258789,70200.0
+2015-10-22,27.0,27.0,26.799999237060547,26.899999618530273,24082.0
+2015-10-25,26.899999618530273,26.899999618530273,26.200000762939453,26.280000686645508,84434.0
+2015-10-26,26.200000762939453,26.399999618530273,26.0,26.3700008392334,81172.0
+2015-10-27,26.299999237060547,26.299999237060547,25.100000381469727,25.270000457763672,72237.0
+2015-10-28,25.100000381469727,25.399999618530273,24.799999237060547,25.0,106141.0
+2015-10-29,25.100000381469727,25.100000381469727,23.549999237060547,23.75,549577.0
+2015-11-01,23.700000762939453,23.700000762939453,23.0,23.229999542236328,112979.0
+2015-11-02,23.350000381469727,23.700000762939453,23.25,23.600000381469727,88062.0
+2015-11-03,23.5,23.75,23.399999618530273,23.68000030517578,46108.0
+2015-11-04,23.799999237060547,23.799999237060547,23.350000381469727,23.600000381469727,35675.0
+2015-11-05,23.600000381469727,23.600000381469727,23.350000381469727,23.5,67546.0
+2015-11-08,23.25,23.549999237060547,23.25,23.520000457763672,16853.0
+2015-11-09,23.5,23.850000381469727,23.5,23.799999237060547,41750.0
+2015-11-10,23.799999237060547,24.100000381469727,23.799999237060547,23.920000076293945,80394.0
+2015-11-11,24.049999237060547,24.049999237060547,23.950000762939453,24.0,21223.0
+2015-11-12,24.0,24.399999618530273,23.950000762939453,24.100000381469727,102285.0
+2015-11-15,23.799999237060547,23.799999237060547,23.5,23.530000686645508,29787.0
+2015-11-16,23.799999237060547,23.799999237060547,23.649999618530273,23.65999984741211,16717.0
+2015-11-17,23.850000381469727,23.899999618530273,23.700000762939453,23.75,20514.0
+2015-11-18,21.5,23.600000381469727,21.5,23.1299991607666,79109.0
+2015-11-19,23.399999618530273,25.0,23.399999618530273,24.280000686645508,118593.0
+2015-11-22,25.0,26.299999237060547,24.5,25.610000610351562,355919.0
+2015-11-23,25.899999618530273,25.899999618530273,24.799999237060547,24.899999618530273,152149.0
+2015-11-24,25.0,25.200000762939453,24.950000762939453,25.100000381469727,58873.0
+2015-11-25,25.0,25.0,24.399999618530273,24.5,102558.0
+2015-11-26,24.700000762939453,25.600000381469727,24.700000762939453,25.1299991607666,222056.0
+2015-11-29,25.100000381469727,25.200000762939453,24.899999618530273,24.959999084472656,70809.0
+2015-11-30,25.100000381469727,25.299999237060547,25.0,25.299999237060547,39698.0
+2015-12-01,25.299999237060547,25.5,25.0,25.200000762939453,154059.0
+2015-12-02,25.0,25.200000762939453,25.0,25.1299991607666,28300.0
+2015-12-03,25.100000381469727,25.5,25.100000381469727,25.229999542236328,83567.0
+2015-12-06,25.0,25.399999618530273,25.0,25.3700008392334,44170.0
+2015-12-07,25.399999618530273,25.399999618530273,25.0,25.0,38767.0
+2015-12-08,24.899999618530273,24.899999618530273,24.649999618530273,24.770000457763672,40843.0
+2015-12-09,25.0,25.0,24.799999237060547,24.950000762939453,18631.0
+2015-12-10,24.850000381469727,24.850000381469727,24.549999237060547,24.559999465942383,19855.0
+2015-12-13,24.25,26.600000381469727,24.0,25.549999237060547,61129.0
+2015-12-14,25.700000762939453,26.700000762939453,25.100000381469727,25.100000381469727,205057.0
+2015-12-15,25.100000381469727,26.0,24.299999237060547,24.579999923706055,152471.0
+2015-12-16,25.0,25.0,24.600000381469727,24.75,75507.0
+2015-12-17,24.600000381469727,25.399999618530273,24.549999237060547,25.110000610351562,126802.0
+2015-12-20,24.950000762939453,25.700000762939453,24.950000762939453,25.299999237060547,262585.0
+2015-12-21,25.0,25.0,24.5,24.610000610351562,127217.0
+2015-12-22,24.700000762939453,24.75,24.549999237060547,24.65999984741211,42983.0
+2015-12-23,24.600000381469727,24.799999237060547,24.549999237060547,24.600000381469727,58791.0
+2015-12-24,24.700000762939453,24.700000762939453,24.600000381469727,24.610000610351562,22199.0
+2015-12-27,24.75,24.75,24.25,24.450000762939453,11843.0
+2015-12-28,24.700000762939453,26.799999237060547,24.700000762939453,26.799999237060547,1397724.0
+2015-12-29,27.0,27.200000762939453,24.649999618530273,26.200000762939453,925684.0
+2015-12-30,26.100000381469727,26.299999237060547,25.399999618530273,25.40999984741211,194124.0
+2015-12-31,25.299999237060547,25.5,25.0,25.43000030517578,110207.0
+2016-01-03,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,109452.0
+2016-01-04,25.299999237060547,25.299999237060547,24.100000381469727,24.110000610351562,126123.0
+2016-01-05,24.299999237060547,24.299999237060547,24.049999237060547,24.06999969482422,73770.0
+2016-01-06,24.100000381469727,26.299999237060547,24.0,24.90999984741211,607389.0
+2016-01-07,24.600000381469727,24.600000381469727,23.299999237060547,23.56999969482422,215008.0
+2016-01-10,23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0.0
+2016-01-11,23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0.0
+2016-01-12,22.299999237060547,23.149999618530273,21.700000762939453,22.459999084472656,71070.0
+2016-01-13,23.0,23.0,22.299999237060547,22.690000534057617,23756.0
+2016-01-14,22.299999237060547,22.299999237060547,21.299999237060547,21.350000381469727,120396.0
+2016-01-17,21.399999618530273,21.399999618530273,19.25,19.25,326413.0
+2016-01-18,19.5,19.5,18.700000762939453,18.760000228881836,430976.0
+2016-01-19,19.0,19.450000762939453,18.75,19.059999465942383,537932.0
+2016-01-20,18.950000762939453,18.950000762939453,18.549999237060547,18.700000762939453,169362.0
+2016-01-21,18.600000381469727,19.049999237060547,18.5,19.010000228881836,67659.0
+2016-01-24,20.299999237060547,20.299999237060547,19.200000762939453,19.350000381469727,172767.0
+2016-01-25,19.350000381469727,19.350000381469727,19.0,19.219999313354492,100655.0
+2016-01-26,19.0,19.350000381469727,18.700000762939453,19.290000915527344,96718.0
+2016-01-27,19.350000381469727,19.600000381469727,19.25,19.3700008392334,147597.0
+2016-01-28,19.350000381469727,19.950000762939453,19.350000381469727,19.700000762939453,120797.0
+2016-01-31,20.100000381469727,20.200000762939453,19.899999618530273,19.969999313354492,203485.0
+2016-02-01,19.899999618530273,20.350000381469727,19.899999618530273,20.170000076293945,106755.0
+2016-02-02,20.0,20.200000762939453,19.75,19.75,79415.0
+2016-02-03,19.700000762939453,19.799999237060547,19.450000762939453,19.790000915527344,57974.0
+2016-02-04,20.0,20.200000762939453,20.0,20.059999465942383,53097.0
+2016-02-07,19.649999618530273,19.950000762939453,19.649999618530273,19.75,30706.0
+2016-02-08,19.899999618530273,19.899999618530273,19.5,19.579999923706055,98011.0
+2016-02-09,19.5,19.799999237060547,19.5,19.700000762939453,63443.0
+2016-02-10,19.799999237060547,19.799999237060547,19.600000381469727,19.6299991607666,139804.0
+2016-02-11,19.799999237060547,19.799999237060547,19.100000381469727,19.299999237060547,93768.0
+2016-02-14,19.5,19.700000762939453,19.0,19.020000457763672,44451.0
+2016-02-15,19.0,19.649999618530273,18.850000381469727,19.479999542236328,81188.0
+2016-02-16,19.399999618530273,19.950000762939453,19.399999618530273,19.420000076293945,89799.0
+2016-02-17,19.450000762939453,19.799999237060547,19.350000381469727,19.65999984741211,97591.0
+2016-02-18,20.0,20.75,19.950000762939453,20.309999465942383,187586.0
+2016-02-21,20.25,20.5,20.100000381469727,20.40999984741211,37620.0
+2016-02-22,20.600000381469727,20.600000381469727,20.200000762939453,20.360000610351562,134255.0
+2016-02-23,20.399999618530273,20.649999618530273,20.25,20.3799991607666,54692.0
+2016-02-24,20.200000762939453,21.799999237060547,20.149999618530273,20.3700008392334,307239.0
+2016-02-25,20.399999618530273,20.649999618530273,20.25,20.43000030517578,168619.0
+2016-02-28,20.700000762939453,21.299999237060547,20.700000762939453,21.15999984741211,156307.0
+2016-02-29,21.0,21.25,20.950000762939453,20.969999313354492,93685.0
+2016-03-01,21.200000762939453,21.299999237060547,21.100000381469727,21.209999084472656,89708.0
+2016-03-02,21.299999237060547,21.799999237060547,21.25,21.469999313354492,323593.0
+2016-03-03,21.549999237060547,21.549999237060547,21.299999237060547,21.399999618530273,99980.0
+2016-03-06,21.700000762939453,22.299999237060547,21.549999237060547,21.950000762939453,301333.0
+2016-03-07,21.850000381469727,22.549999237060547,21.700000762939453,22.450000762939453,321524.0
+2016-03-08,22.600000381469727,22.600000381469727,22.25,22.579999923706055,348801.0
+2016-03-09,22.350000381469727,22.799999237060547,22.350000381469727,22.459999084472656,352534.0
+2016-03-10,22.350000381469727,22.5,22.299999237060547,22.350000381469727,130370.0
+2016-03-13,22.450000762939453,22.5,22.25,22.389999389648438,114586.0
+2016-03-14,22.450000762939453,22.5,21.950000762939453,21.959999084472656,194596.0
+2016-03-15,21.899999618530273,22.0,21.450000762939453,21.6299991607666,134972.0
+2016-03-16,21.549999237060547,21.950000762939453,21.5,21.8700008392334,64860.0
+2016-03-17,21.950000762939453,22.049999237060547,21.899999618530273,21.93000030517578,89625.0
+2016-03-20,22.0,22.149999618530273,22.0,22.040000915527344,81090.0
+2016-03-21,22.0,22.149999618530273,22.0,22.09000015258789,79842.0
+2016-03-22,22.100000381469727,22.25,21.899999618530273,22.06999969482422,92952.0
+2016-03-23,22.149999618530273,22.149999618530273,22.0,22.020000457763672,53111.0
+2016-03-24,22.0,22.0,21.799999237060547,21.860000610351562,53476.0
+2016-03-27,21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0.0
+2016-03-28,21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0.0
+2016-03-29,21.799999237060547,21.899999618530273,21.5,21.760000228881836,47612.0
+2016-03-30,21.700000762939453,21.799999237060547,21.700000762939453,21.709999084472656,32910.0
+2016-03-31,21.950000762939453,22.100000381469727,21.600000381469727,21.770000457763672,51157.0
+2016-04-03,21.5,21.600000381469727,20.700000762939453,21.510000228881836,65206.0
+2016-04-04,21.600000381469727,21.700000762939453,21.600000381469727,21.68000030517578,35511.0
+2016-04-05,21.700000762939453,21.700000762939453,21.200000762939453,21.440000534057617,104687.0
+2016-04-06,21.549999237060547,21.649999618530273,21.549999237060547,21.600000381469727,51872.0
+2016-04-07,21.649999618530273,21.799999237060547,21.549999237060547,21.739999771118164,96914.0
+2016-04-10,21.700000762939453,21.899999618530273,21.700000762939453,21.809999465942383,79161.0
+2016-04-11,21.799999237060547,22.5,21.799999237060547,22.100000381469727,249863.0
+2016-04-12,22.299999237060547,22.399999618530273,22.149999618530273,22.360000610351562,41726.0
+2016-04-13,22.350000381469727,22.399999618530273,22.25,22.299999237060547,63063.0
+2016-04-14,22.899999618530273,23.450000762939453,22.350000381469727,22.3700008392334,1640618.0
+2016-04-17,22.299999237060547,22.299999237060547,22.0,22.040000915527344,214556.0
+2016-04-18,21.950000762939453,22.149999618530273,21.600000381469727,22.09000015258789,183041.0
+2016-04-19,22.200000762939453,22.299999237060547,22.100000381469727,22.18000030517578,162098.0
+2016-04-20,22.100000381469727,22.25,22.100000381469727,22.149999618530273,122779.0
+2016-04-21,22.149999618530273,22.299999237060547,22.100000381469727,22.25,92122.0
+2016-04-24,22.25,22.649999618530273,22.200000762939453,22.459999084472656,216602.0
+2016-04-25,22.549999237060547,22.600000381469727,22.200000762939453,22.520000457763672,230125.0
+2016-04-26,22.600000381469727,22.799999237060547,22.299999237060547,22.68000030517578,428386.0
+2016-04-27,22.75,22.899999618530273,22.649999618530273,22.809999465942383,353209.0
+2016-04-28,22.799999237060547,22.899999618530273,22.600000381469727,22.610000610351562,207295.0
+2016-05-01,22.600000381469727,22.700000762939453,22.450000762939453,22.5,107636.0
+2016-05-02,22.5,22.549999237060547,22.299999237060547,22.450000762939453,90062.0
+2016-05-03,22.5,22.5,22.350000381469727,22.389999389648438,100213.0
+2016-05-04,22.399999618530273,22.399999618530273,22.25,22.25,58311.0
+2016-05-05,22.350000381469727,22.450000762939453,22.200000762939453,22.3799991607666,52081.0
+2016-05-08,22.600000381469727,22.850000381469727,22.299999237060547,22.43000030517578,125985.0
+2016-05-09,22.450000762939453,22.549999237060547,22.399999618530273,22.5,63491.0
+2016-05-10,22.399999618530273,22.850000381469727,22.399999618530273,22.59000015258789,336716.0
+2016-05-11,22.549999237060547,22.549999237060547,22.5,22.510000228881836,50195.0
+2016-05-12,22.549999237060547,22.649999618530273,22.5,22.510000228881836,109762.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,22.049999237060547,22.049999237060547,21.799999237060547,21.959999084472656,70097.0
+2016-05-25,22.049999237060547,22.149999618530273,22.0,22.149999618530273,79255.0
+2016-05-26,22.100000381469727,22.149999618530273,22.0,22.059999465942383,37678.0
+2016-05-29,21.950000762939453,22.0,21.950000762939453,22.100000381469727,11415.0
+2016-05-30,22.100000381469727,22.200000762939453,22.0,22.100000381469727,48239.0
+2016-05-31,22.200000762939453,22.25,22.200000762939453,22.25,43771.0
+2016-06-01,22.25,22.25,21.950000762939453,22.149999618530273,41167.0
+2016-06-02,22.299999237060547,22.350000381469727,22.25,22.25,53390.0
+2016-06-05,22.100000381469727,22.450000762939453,22.100000381469727,22.350000381469727,25713.0
+2016-06-06,22.299999237060547,22.549999237060547,22.200000762939453,22.450000762939453,52035.0
+2016-06-07,22.299999237060547,22.450000762939453,22.299999237060547,22.440000534057617,94192.0
+2016-06-08,22.399999618530273,22.600000381469727,22.399999618530273,22.549999237060547,237048.0
+2016-06-09,22.600000381469727,22.700000762939453,22.5,22.59000015258789,151626.0
+2016-06-12,22.5,22.600000381469727,22.450000762939453,22.520000457763672,25578.0
+2016-06-13,22.450000762939453,22.549999237060547,22.450000762939453,22.530000686645508,75374.0
+2016-06-14,,,,,
+2016-06-15,23.549999237060547,24.950000762939453,23.25,24.479999542236328,3287849.0
+2016-06-16,24.75,26.899999618530273,24.649999618530273,26.459999084472656,2765534.0
+2016-06-19,26.399999618530273,28.799999237060547,25.600000381469727,27.3799991607666,2420039.0
+2016-06-20,28.0,28.0,26.700000762939453,27.100000381469727,578207.0
+2016-06-21,26.700000762939453,27.0,26.299999237060547,26.459999084472656,458999.0
+2016-06-22,26.399999618530273,28.5,26.0,27.43000030517578,1203420.0
+2016-06-23,27.399999618530273,29.399999618530273,27.200000762939453,27.5,1081162.0
+2016-06-26,25.899999618530273,27.600000381469727,24.899999618530273,27.5,1160513.0
+2016-06-27,27.799999237060547,27.799999237060547,26.399999618530273,26.5,478769.0
+2016-06-28,26.700000762939453,26.700000762939453,25.700000762939453,25.799999237060547,411475.0
+2016-06-29,25.899999618530273,26.0,25.5,25.600000381469727,408319.0
+2016-06-30,25.5,27.700000762939453,25.5,27.0,1113342.0
+2016-07-03,25.5,27.700000762939453,25.5,27.0,1113342.0
+2016-07-04,27.0,27.0,27.0,27.0,0.0
+2016-07-05,27.0,27.0,27.0,27.0,0.0
+2016-07-06,27.0,27.0,27.0,27.0,0.0
+2016-07-10,27.299999237060547,28.299999237060547,27.0,27.5,328271.0
+2016-07-11,27.600000381469727,28.100000381469727,27.200000762939453,27.200000762939453,233391.0
+2016-07-12,27.200000762939453,27.5,27.100000381469727,27.299999237060547,108758.0
+2016-07-14,27.399999618530273,27.899999618530273,27.399999618530273,27.899999618530273,304835.0
+2016-07-17,27.700000762939453,27.799999237060547,27.600000381469727,27.700000762939453,298516.0
+2016-07-18,27.700000762939453,27.799999237060547,27.100000381469727,27.200000762939453,209426.0
+2016-07-19,27.399999618530273,27.399999618530273,27.100000381469727,27.200000762939453,92835.0
+2016-07-20,27.100000381469727,27.799999237060547,27.0,27.299999237060547,393169.0
+2016-07-21,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,49376.0
+2016-07-24,27.100000381469727,28.0,27.0,27.100000381469727,623947.0
+2016-07-25,27.100000381469727,27.100000381469727,26.399999618530273,26.899999618530273,166044.0
+2016-07-26,26.399999618530273,26.600000381469727,26.0,26.600000381469727,279380.0
+2016-07-27,26.200000762939453,26.5,26.200000762939453,26.399999618530273,39687.0
+2016-07-28,26.200000762939453,27.0,26.100000381469727,26.799999237060547,131020.0
+2016-07-31,26.700000762939453,27.299999237060547,26.399999618530273,26.700000762939453,217852.0
+2016-08-01,26.600000381469727,27.299999237060547,26.600000381469727,27.299999237060547,370266.0
+2016-08-02,27.100000381469727,27.799999237060547,26.700000762939453,27.600000381469727,290365.0
+2016-08-03,27.600000381469727,28.0,27.100000381469727,27.200000762939453,330262.0
+2016-08-04,27.200000762939453,27.5,27.100000381469727,27.399999618530273,120378.0
+2016-08-07,27.5,27.899999618530273,27.5,27.5,76816.0
+2016-08-08,28.0,28.0,27.200000762939453,27.299999237060547,67461.0
+2016-08-09,27.200000762939453,27.399999618530273,27.100000381469727,27.399999618530273,281608.0
+2016-08-10,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,104564.0
+2016-08-11,27.100000381469727,27.899999618530273,27.100000381469727,27.200000762939453,303102.0
+2016-08-14,27.200000762939453,27.399999618530273,27.0,27.200000762939453,170395.0
+2016-08-15,27.200000762939453,27.600000381469727,27.200000762939453,27.5,262025.0
+2016-08-16,27.600000381469727,29.799999237060547,27.600000381469727,29.100000381469727,1870741.0
+2016-08-17,29.299999237060547,29.299999237060547,28.600000381469727,28.700000762939453,410655.0
+2016-08-18,28.899999618530273,29.200000762939453,28.5,28.899999618530273,300671.0
+2016-08-21,28.899999618530273,29.100000381469727,28.600000381469727,28.899999618530273,64070.0
+2016-08-22,29.0,29.0,28.5,28.5,21454.0
+2016-08-23,28.5,28.5,28.200000762939453,28.399999618530273,72672.0
+2016-08-24,28.0,28.399999618530273,28.0,28.100000381469727,50889.0
+2016-08-25,28.299999237060547,28.299999237060547,27.299999237060547,28.0,59504.0
+2016-08-28,28.100000381469727,28.100000381469727,27.799999237060547,28.100000381469727,74977.0
+2016-08-29,28.0,28.0,27.5,27.5,216659.0
+2016-08-30,27.5,27.700000762939453,27.299999237060547,27.5,159075.0
+2016-08-31,27.5,27.5,27.5,27.5,23589.0
+2016-09-01,27.600000381469727,28.399999618530273,27.299999237060547,27.299999237060547,239222.0
+2016-09-04,27.5,27.799999237060547,27.399999618530273,27.600000381469727,33073.0
+2016-09-05,27.799999237060547,27.799999237060547,27.5,27.5,130396.0
+2016-09-06,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,71223.0
+2016-09-07,27.299999237060547,27.899999618530273,27.299999237060547,27.700000762939453,180259.0
+2016-09-08,27.700000762939453,28.299999237060547,27.700000762939453,28.0,251320.0
+2016-09-11,28.0,28.0,28.0,28.0,0.0
+2016-09-12,28.0,28.0,28.0,28.0,0.0
+2016-09-18,27.799999237060547,27.799999237060547,27.200000762939453,27.200000762939453,61757.0
+2016-09-19,27.5,27.600000381469727,26.899999618530273,26.899999618530273,75679.0
+2016-09-20,26.899999618530273,27.200000762939453,26.600000381469727,26.799999237060547,79247.0
+2016-09-21,27.0,27.0,26.200000762939453,26.299999237060547,127934.0
+2016-09-22,27.0,27.0,26.200000762939453,26.299999237060547,127934.0
+2016-09-25,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,42858.0
+2016-09-26,26.100000381469727,26.600000381469727,26.0,26.0,90272.0
+2016-09-27,26.0,26.0,25.5,25.600000381469727,42774.0
+2016-09-28,25.5,25.700000762939453,24.799999237060547,24.799999237060547,59560.0
+2016-09-29,24.700000762939453,24.950000762939453,23.399999618530273,24.5,93029.0
+2016-10-02,24.399999618530273,24.399999618530273,23.350000381469727,23.549999237060547,267186.0
+2016-10-03,23.100000381469727,24.5,23.0,23.899999618530273,46329.0
+2016-10-04,24.600000381469727,25.299999237060547,24.450000762939453,25.0,61293.0
+2016-10-05,25.100000381469727,25.700000762939453,25.100000381469727,25.700000762939453,19991.0
+2016-10-06,25.5,26.700000762939453,25.0,26.0,110306.0
+2016-10-09,25.600000381469727,25.899999618530273,25.0,25.0,312833.0
+2016-10-10,24.600000381469727,25.5,24.200000762939453,25.0,101173.0
+2016-10-11,25.0,25.700000762939453,25.0,25.700000762939453,135292.0
+2016-10-12,24.600000381469727,25.700000762939453,24.600000381469727,25.299999237060547,79369.0
+2016-10-13,25.5,25.5,25.100000381469727,25.200000762939453,31938.0
+2016-10-16,25.0,25.399999618530273,25.0,25.200000762939453,13967.0
+2016-10-17,25.200000762939453,25.200000762939453,25.0,25.0,16827.0
+2016-10-18,25.100000381469727,25.700000762939453,25.100000381469727,25.600000381469727,63849.0
+2016-10-19,25.299999237060547,25.700000762939453,25.100000381469727,25.5,39163.0
+2016-10-20,26.200000762939453,26.700000762939453,25.799999237060547,25.799999237060547,71755.0
+2016-10-23,26.0,26.0,25.5,25.5,123799.0
+2016-10-24,,,,,
+2016-10-25,25.399999618530273,25.5,25.200000762939453,25.200000762939453,141331.0
+2016-10-26,25.299999237060547,25.600000381469727,25.0,25.5,238417.0
+2016-10-27,25.5,25.799999237060547,25.5,25.799999237060547,139414.0
+2016-10-30,25.700000762939453,25.899999618530273,25.600000381469727,25.600000381469727,52413.0
+2016-10-31,25.700000762939453,25.700000762939453,25.600000381469727,25.600000381469727,43315.0
+2016-11-01,25.600000381469727,25.799999237060547,25.600000381469727,25.799999237060547,36758.0
+2016-11-02,25.700000762939453,25.799999237060547,25.5,25.5,74716.0
+2016-11-03,25.600000381469727,25.600000381469727,25.5,25.600000381469727,24208.0
+2016-11-06,25.700000762939453,25.799999237060547,25.5,25.600000381469727,98703.0
+2016-11-07,25.299999237060547,25.700000762939453,25.299999237060547,25.700000762939453,55000.0
+2016-11-08,25.799999237060547,26.100000381469727,25.799999237060547,25.899999618530273,193083.0
+2016-11-09,25.5,26.5,25.5,26.5,111917.0
+2016-11-10,27.0,27.600000381469727,26.899999618530273,27.399999618530273,178620.0
+2016-11-13,27.600000381469727,28.399999618530273,27.600000381469727,28.100000381469727,144694.0
+2016-11-14,28.399999618530273,28.399999618530273,27.5,28.0,79418.0
+2016-11-15,27.899999618530273,28.0,27.700000762939453,27.899999618530273,925410.0
+2016-11-16,28.100000381469727,30.600000381469727,28.100000381469727,30.0,655073.0
+2016-11-17,30.299999237060547,30.5,29.600000381469727,29.899999618530273,385713.0
+2016-11-20,29.399999618530273,30.0,29.100000381469727,29.899999618530273,274115.0
+2016-11-21,29.899999618530273,30.0,29.700000762939453,29.700000762939453,80213.0
+2016-11-22,29.5,30.0,29.399999618530273,30.0,72899.0
+2016-11-23,30.0,30.200000762939453,30.0,30.0,117571.0
+2016-11-24,30.200000762939453,30.5,30.0,30.0,205429.0
+2016-11-27,30.0,30.0,29.600000381469727,29.799999237060547,94964.0
+2016-11-28,29.5,29.700000762939453,29.5,29.600000381469727,55070.0
+2016-11-29,29.700000762939453,29.899999618530273,29.200000762939453,29.299999237060547,73843.0
+2016-11-30,29.399999618530273,29.5,29.200000762939453,29.299999237060547,131463.0
+2016-12-01,29.5,29.600000381469727,29.200000762939453,29.299999237060547,169464.0
+2016-12-04,29.399999618530273,30.200000762939453,29.299999237060547,29.399999618530273,521456.0
+2016-12-05,29.700000762939453,29.700000762939453,29.0,29.100000381469727,296643.0
+2016-12-06,29.0,29.600000381469727,29.0,29.5,234823.0
+2016-12-07,29.5,29.899999618530273,29.299999237060547,29.600000381469727,233312.0
+2016-12-08,29.799999237060547,29.899999618530273,29.5,29.600000381469727,257565.0
+2016-12-11,29.899999618530273,30.600000381469727,29.899999618530273,30.399999618530273,798123.0
+2016-12-12,30.700000762939453,32.0,30.5,31.399999618530273,1028745.0
+2016-12-13,31.5,32.0,31.399999618530273,31.5,386865.0
+2016-12-14,31.5,31.799999237060547,30.700000762939453,31.200000762939453,193344.0
+2016-12-15,31.200000762939453,31.5,30.299999237060547,30.899999618530273,192182.0
+2016-12-18,30.799999237060547,31.700000762939453,30.700000762939453,31.700000762939453,273123.0
+2016-12-19,31.399999618530273,32.400001525878906,31.100000381469727,31.5,451151.0
+2016-12-20,31.5,31.700000762939453,30.5,31.299999237060547,161058.0
+2016-12-21,31.399999618530273,32.0,31.399999618530273,31.899999618530273,323275.0
+2016-12-22,31.899999618530273,32.900001525878906,31.899999618530273,32.900001525878906,1007797.0
+2016-12-25,32.5,33.400001525878906,32.400001525878906,32.900001525878906,903563.0
+2016-12-26,,,,,
+2016-12-27,32.79999923706055,33.400001525878906,32.5,33.29999923706055,340100.0
+2016-12-28,33.29999923706055,33.599998474121094,33.0,33.599998474121094,412003.0
+2016-12-29,33.599998474121094,33.900001525878906,32.900001525878906,33.099998474121094,125365.0
+2017-01-01,33.099998474121094,33.5,33.099998474121094,33.29999923706055,61286.0
+2017-01-02,33.400001525878906,33.79999923706055,33.400001525878906,33.5,227576.0
+2017-01-03,33.70000076293945,33.70000076293945,33.5,33.5,273671.0
+2017-01-04,33.5,33.70000076293945,33.5,33.70000076293945,169212.0
+2017-01-05,33.5,33.70000076293945,33.099998474121094,33.29999923706055,504502.0
+2017-01-08,33.20000076293945,33.20000076293945,32.79999923706055,33.0,31479.0
+2017-01-09,33.099998474121094,33.099998474121094,32.29999923706055,32.400001525878906,107208.0
+2017-01-10,32.400001525878906,32.400001525878906,31.700000762939453,32.0,33814.0
+2017-01-11,31.5,32.0,31.5,31.5,46149.0
+2017-01-12,31.5,32.20000076293945,31.100000381469727,31.799999237060547,59721.0
+2017-01-15,32.0,32.0,31.600000381469727,31.700000762939453,20785.0
+2017-01-16,31.299999237060547,31.299999237060547,30.899999618530273,30.899999618530273,36937.0
+2017-01-17,30.799999237060547,31.399999618530273,29.0,31.399999618530273,63087.0
+2017-01-18,31.399999618530273,31.399999618530273,30.799999237060547,30.799999237060547,16365.0
+2017-01-19,30.799999237060547,30.899999618530273,30.299999237060547,30.399999618530273,79924.0
+2017-01-22,30.299999237060547,30.799999237060547,30.0,30.799999237060547,132463.0
+2017-01-23,30.799999237060547,31.399999618530273,30.799999237060547,31.399999618530273,112752.0
+2017-01-24,31.5,34.400001525878906,31.5,34.20000076293945,525814.0
+2017-01-25,34.20000076293945,37.5,34.0,37.5,966323.0
+2017-01-26,38.400001525878906,39.900001525878906,36.0,36.5,1451082.0
+2017-01-29,36.099998474121094,37.400001525878906,35.599998474121094,36.0,487727.0
+2017-01-30,35.79999923706055,36.5,35.599998474121094,35.599998474121094,263977.0
+2017-01-31,35.5,38.0,35.20000076293945,37.0,808710.0
+2017-02-01,37.5,38.79999923706055,36.79999923706055,37.79999923706055,507127.0
+2017-02-02,37.79999923706055,38.0,36.5,36.70000076293945,252574.0
+2017-02-05,36.900001525878906,37.0,36.0,36.29999923706055,87078.0
+2017-02-06,36.20000076293945,37.0,36.0,36.400001525878906,183361.0
+2017-02-07,36.5,37.79999923706055,36.29999923706055,37.20000076293945,219256.0
+2017-02-08,37.5,38.29999923706055,36.79999923706055,37.70000076293945,649779.0
+2017-02-09,37.099998474121094,38.099998474121094,37.099998474121094,37.599998474121094,370843.0
+2017-02-12,37.5,37.79999923706055,36.79999923706055,36.900001525878906,331943.0
+2017-02-13,37.0,38.0,36.70000076293945,37.20000076293945,466510.0
+2017-02-14,37.20000076293945,37.599998474121094,36.599998474121094,37.29999923706055,446439.0
+2017-02-15,37.0,37.70000076293945,37.0,37.5,337826.0
+2017-02-16,37.400001525878906,39.20000076293945,37.400001525878906,38.400001525878906,986060.0
+2017-02-19,38.79999923706055,39.5,38.5,38.70000076293945,322082.0
+2017-02-20,38.400001525878906,38.400001525878906,37.20000076293945,37.29999923706055,243105.0
+2017-02-21,37.0,37.70000076293945,37.0,37.5,153729.0
+2017-02-22,37.400001525878906,38.0,37.29999923706055,37.29999923706055,116772.0
+2017-02-23,37.5,37.70000076293945,36.70000076293945,36.900001525878906,113902.0
+2017-02-26,36.79999923706055,37.29999923706055,36.70000076293945,36.79999923706055,45488.0
+2017-02-27,37.0,37.0,35.599998474121094,36.20000076293945,129991.0
+2017-02-28,36.20000076293945,36.20000076293945,35.5,36.099998474121094,34422.0
+2017-03-01,36.29999923706055,36.400001525878906,36.0,36.400001525878906,31428.0
+2017-03-02,36.400001525878906,36.900001525878906,36.20000076293945,36.70000076293945,85681.0
+2017-03-05,36.79999923706055,37.099998474121094,36.400001525878906,36.5,53094.0
+2017-03-06,36.400001525878906,36.400001525878906,36.0,36.29999923706055,26810.0
+2017-03-07,36.20000076293945,36.20000076293945,36.0,36.0,28750.0
+2017-03-08,36.0,36.70000076293945,36.0,36.0,149264.0
+2017-03-09,36.0,36.0,35.20000076293945,35.5,58410.0
+2017-03-12,35.20000076293945,35.20000076293945,34.900001525878906,34.900001525878906,32194.0
+2017-03-13,34.79999923706055,35.0,34.599998474121094,34.599998474121094,37880.0
+2017-03-14,34.599998474121094,35.0,33.79999923706055,34.400001525878906,89903.0
+2017-03-15,34.400001525878906,34.79999923706055,34.400001525878906,34.5,72228.0
+2017-03-16,34.70000076293945,35.099998474121094,34.29999923706055,34.5,196702.0
+2017-03-19,34.5,34.599998474121094,34.099998474121094,34.099998474121094,219821.0
+2017-03-20,34.0,34.599998474121094,34.0,34.400001525878906,134981.0
+2017-03-21,34.5,34.79999923706055,33.5,33.5,208282.0
+2017-03-22,33.5,33.5,33.0,33.0,83887.0
+2017-03-23,33.20000076293945,33.5,33.0,33.099998474121094,86757.0
+2017-03-26,33.20000076293945,33.29999923706055,32.70000076293945,32.900001525878906,48980.0
+2017-03-27,32.70000076293945,32.79999923706055,32.400001525878906,32.599998474121094,105102.0
+2017-03-28,32.400001525878906,32.79999923706055,32.400001525878906,32.400001525878906,171207.0
+2017-03-29,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2017-03-30,32.400001525878906,32.599998474121094,32.29999923706055,32.400001525878906,200003.0
+2017-04-02,,,,,
+2017-04-03,33.5,33.5,32.599998474121094,32.79999923706055,217943.0
+2017-04-04,,,,,
+2017-04-05,33.20000076293945,33.79999923706055,33.099998474121094,33.79999923706055,232278.0
+2017-04-06,33.599998474121094,34.70000076293945,33.400001525878906,34.400001525878906,272845.0
+2017-04-09,34.29999923706055,35.70000076293945,34.29999923706055,35.5,494007.0
+2017-04-10,35.599998474121094,35.70000076293945,35.20000076293945,35.29999923706055,75012.0
+2017-04-11,35.400001525878906,36.099998474121094,35.29999923706055,35.5,111264.0
+2017-04-12,35.5,36.20000076293945,35.400001525878906,35.400001525878906,142612.0
+2017-04-13,35.29999923706055,35.400001525878906,34.599998474121094,35.20000076293945,127994.0
+2017-04-16,34.79999923706055,35.0,34.099998474121094,34.5,227647.0
+2017-04-17,34.5,34.79999923706055,34.099998474121094,34.20000076293945,194516.0
+2017-04-18,34.29999923706055,34.29999923706055,33.70000076293945,33.900001525878906,61346.0
+2017-04-19,33.79999923706055,34.20000076293945,33.79999923706055,34.20000076293945,44788.0
+2017-04-20,34.20000076293945,34.20000076293945,33.79999923706055,33.900001525878906,16326.0
+2017-04-23,34.29999923706055,34.5,33.900001525878906,34.0,106794.0
+2017-04-24,34.099998474121094,34.099998474121094,33.79999923706055,34.0,61624.0
+2017-04-25,34.20000076293945,34.20000076293945,33.900001525878906,34.20000076293945,39138.0
+2017-04-26,34.099998474121094,34.20000076293945,34.0,34.0,17431.0
+2017-04-27,34.0,34.0,34.0,34.0,9859.0
+2017-04-30,34.0,34.599998474121094,33.900001525878906,34.5,61113.0
+2017-05-01,34.599998474121094,34.900001525878906,34.400001525878906,34.400001525878906,41702.0
+2017-05-02,,,,,
+2017-05-03,35.099998474121094,35.29999923706055,35.0,35.0,86930.0
+2017-05-04,35.29999923706055,35.29999923706055,34.599998474121094,34.599998474121094,48485.0
+2017-05-07,34.599998474121094,34.599998474121094,34.20000076293945,34.20000076293945,15246.0
+2017-05-08,34.400001525878906,34.400001525878906,33.79999923706055,33.79999923706055,68431.0
+2017-05-09,,,,,
+2017-05-10,33.5,33.79999923706055,33.5,33.70000076293945,17787.0
+2017-05-11,33.5,34.0,32.599998474121094,32.70000076293945,70779.0
+2017-05-14,32.79999923706055,32.900001525878906,32.099998474121094,32.29999923706055,74661.0
+2017-05-15,32.099998474121094,32.70000076293945,32.0,32.20000076293945,104503.0
+2017-05-16,32.099998474121094,32.5,32.099998474121094,32.5,14480.0
+2017-05-17,32.599998474121094,33.0,32.599998474121094,32.70000076293945,71078.0
+2017-05-18,32.70000076293945,32.900001525878906,32.400001525878906,32.400001525878906,44469.0
+2017-05-21,32.70000076293945,32.79999923706055,32.5,32.599998474121094,42780.0
+2017-05-22,32.599998474121094,32.599998474121094,32.400001525878906,32.400001525878906,24711.0
+2017-05-23,32.20000076293945,32.20000076293945,31.700000762939453,31.899999618530273,37101.0
+2017-05-24,31.899999618530273,31.899999618530273,30.5,30.5,104907.0
+2017-05-25,30.899999618530273,30.899999618530273,30.299999237060547,30.5,73042.0
+2017-05-28,30.299999237060547,30.299999237060547,29.399999618530273,29.5,28068.0
+2017-05-29,29.899999618530273,30.0,29.700000762939453,29.700000762939453,59728.0
+2017-05-30,30.0,30.100000381469727,29.700000762939453,29.700000762939453,57839.0
+2017-05-31,29.700000762939453,31.100000381469727,29.700000762939453,31.100000381469727,151566.0
+2017-06-01,31.0,31.600000381469727,30.899999618530273,31.0,102635.0
+2017-06-04,30.799999237060547,31.600000381469727,30.799999237060547,31.600000381469727,28352.0
+2017-06-05,31.700000762939453,31.899999618530273,31.200000762939453,31.850000381469727,71621.0
+2017-06-06,31.850000381469727,31.899999618530273,31.5,31.5,36132.0
+2017-06-07,31.600000381469727,31.75,31.549999237060547,31.649999618530273,54766.0
+2017-06-08,31.5,31.5,30.850000381469727,31.0,55353.0
+2017-06-11,30.850000381469727,30.899999618530273,30.600000381469727,30.899999618530273,53181.0
+2017-06-12,30.899999618530273,30.899999618530273,30.600000381469727,30.600000381469727,13297.0
+2017-06-13,30.700000762939453,31.5,30.700000762939453,31.0,62641.0
+2017-06-14,31.0,31.200000762939453,30.600000381469727,30.700000762939453,29014.0
+2017-06-15,30.700000762939453,30.799999237060547,30.5,30.600000381469727,33138.0
+2017-06-18,31.0,31.200000762939453,30.850000381469727,31.049999237060547,29987.0
+2017-06-19,30.850000381469727,31.899999618530273,30.850000381469727,31.399999618530273,30841.0
+2017-06-20,31.0,31.5,30.799999237060547,31.5,23762.0
+2017-06-21,31.600000381469727,31.899999618530273,30.850000381469727,31.549999237060547,75175.0
+2017-06-22,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
+2017-06-25,32.0,32.0,32.0,32.0,0.0
+2017-06-26,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
+2017-06-27,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
+2017-06-28,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
+2017-06-29,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
+2017-07-02,32.5,33.400001525878906,32.25,33.0,281029.0
+2017-07-03,33.099998474121094,33.70000076293945,33.099998474121094,33.5,131378.0
+2017-07-04,33.099998474121094,33.5,33.099998474121094,33.20000076293945,67368.0
+2017-07-05,33.25,33.45000076293945,33.0,33.400001525878906,27541.0
+2017-07-06,32.79999923706055,33.099998474121094,32.79999923706055,32.79999923706055,21566.0
+2017-07-09,32.79999923706055,32.79999923706055,32.349998474121094,32.75,16086.0
+2017-07-10,32.75,33.099998474121094,32.75,32.75,52893.0
+2017-07-11,32.79999923706055,32.79999923706055,32.29999923706055,32.29999923706055,91195.0
+2017-07-12,32.70000076293945,33.70000076293945,32.20000076293945,33.70000076293945,117437.0
+2017-07-13,33.70000076293945,33.79999923706055,33.599998474121094,33.75,116161.0
+2017-07-16,33.70000076293945,33.95000076293945,33.349998474121094,33.599998474121094,132663.0
+2017-07-17,33.400001525878906,34.400001525878906,33.400001525878906,33.75,107463.0
+2017-07-18,33.599998474121094,34.20000076293945,33.54999923706055,34.04999923706055,70837.0
+2017-07-19,34.25,34.400001525878906,33.650001525878906,34.349998474121094,71531.0
+2017-07-20,34.04999923706055,34.099998474121094,34.04999923706055,34.04999923706055,26963.0
+2017-07-23,34.150001525878906,34.79999923706055,34.150001525878906,34.75,128840.0
+2017-07-24,34.95000076293945,35.20000076293945,34.900001525878906,35.099998474121094,92431.0
+2017-07-25,35.900001525878906,36.849998474121094,35.099998474121094,35.20000076293945,365167.0
+2017-07-26,35.400001525878906,35.400001525878906,35.0,35.099998474121094,85699.0
+2017-07-27,35.099998474121094,35.29999923706055,34.650001525878906,34.70000076293945,53298.0
+2017-07-30,34.5,35.20000076293945,34.150001525878906,34.150001525878906,37500.0
+2017-07-31,34.04999923706055,34.04999923706055,33.099998474121094,33.20000076293945,86479.0
+2017-08-01,33.0,33.95000076293945,33.0,33.349998474121094,80881.0
+2017-08-02,33.20000076293945,34.29999923706055,33.20000076293945,33.5,137230.0
+2017-08-03,33.54999923706055,33.54999923706055,33.0,33.20000076293945,64807.0
+2017-08-06,33.20000076293945,33.45000076293945,33.0,33.29999923706055,42116.0
+2017-08-07,33.29999923706055,33.54999923706055,33.099998474121094,33.54999923706055,133466.0
+2017-08-08,33.54999923706055,33.599998474121094,33.099998474121094,33.20000076293945,90032.0
+2017-08-09,33.45000076293945,33.5,33.20000076293945,33.29999923706055,47428.0
+2017-08-10,33.349998474121094,33.79999923706055,33.349998474121094,33.5,124687.0
+2017-08-13,33.5,33.70000076293945,33.5,33.5,28743.0
+2017-08-14,33.400001525878906,33.599998474121094,33.099998474121094,33.29999923706055,16210.0
+2017-08-15,33.25,33.45000076293945,33.20000076293945,33.29999923706055,34171.0
+2017-08-16,33.25,33.400001525878906,33.25,33.29999923706055,29260.0
+2017-08-17,33.599998474121094,33.599998474121094,33.349998474121094,33.54999923706055,58569.0
+2017-08-20,33.599998474121094,33.70000076293945,33.5,33.599998474121094,31487.0
+2017-08-21,33.650001525878906,33.650001525878906,33.099998474121094,33.099998474121094,71363.0
+2017-08-22,33.099998474121094,33.29999923706055,33.0,33.0,64410.0
+2017-08-23,33.0,33.0,32.5,32.650001525878906,75578.0
+2017-08-24,32.54999923706055,32.599998474121094,32.349998474121094,32.45000076293945,62564.0
+2017-08-27,32.29999923706055,32.29999923706055,31.850000381469727,31.899999618530273,41043.0
+2017-08-28,31.5,32.400001525878906,31.5,31.549999237060547,139092.0
+2017-08-29,31.700000762939453,31.700000762939453,31.299999237060547,31.600000381469727,57503.0
+2017-08-30,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-08-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-03,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-04,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-05,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-06,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-07,31.899999618530273,32.150001525878906,31.799999237060547,31.799999237060547,36985.0
+2017-09-10,31.700000762939453,32.0,31.399999618530273,32.0,178203.0
+2017-09-11,31.799999237060547,32.0,31.649999618530273,31.850000381469727,59787.0
+2017-09-12,31.850000381469727,32.150001525878906,31.799999237060547,32.04999923706055,136542.0
+2017-09-13,32.150001525878906,32.400001525878906,32.04999923706055,32.20000076293945,92961.0
+2017-09-14,32.150001525878906,32.20000076293945,32.0,32.04999923706055,51373.0
+2017-09-17,32.0,32.349998474121094,32.0,32.20000076293945,29070.0
+2017-09-18,32.25,32.29999923706055,32.04999923706055,32.04999923706055,26463.0
+2017-09-19,32.150001525878906,32.45000076293945,32.0,32.29999923706055,50536.0
+2017-09-20,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2017-09-21,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2017-09-24,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2017-09-25,32.20000076293945,32.20000076293945,31.850000381469727,32.099998474121094,33887.0
+2017-09-26,32.099998474121094,32.099998474121094,31.799999237060547,31.899999618530273,44046.0
+2017-09-27,31.899999618530273,31.899999618530273,31.799999237060547,31.850000381469727,26971.0
+2017-09-28,31.899999618530273,32.0,31.700000762939453,31.700000762939453,69664.0
+2017-10-01,31.649999618530273,32.400001525878906,31.649999618530273,32.099998474121094,92937.0
+2017-10-02,32.20000076293945,32.29999923706055,32.20000076293945,32.25,44160.0
+2017-10-03,32.25,32.25,32.25,32.25,0.0
+2017-10-04,32.79999923706055,33.5,32.70000076293945,33.5,239874.0
+2017-10-05,33.5,33.900001525878906,32.650001525878906,32.79999923706055,182210.0
+2017-10-08,32.599998474121094,32.849998474121094,32.29999923706055,32.29999923706055,72770.0
+2017-10-09,32.599998474121094,32.599998474121094,31.950000762939453,32.0,54159.0
+2017-10-10,32.099998474121094,32.099998474121094,31.799999237060547,31.799999237060547,56818.0
+2017-10-11,31.799999237060547,31.799999237060547,31.049999237060547,31.549999237060547,62397.0
+2017-10-12,31.5,32.099998474121094,31.399999618530273,32.0,64677.0
+2017-10-15,32.20000076293945,32.20000076293945,31.799999237060547,32.20000076293945,42823.0
+2017-10-16,31.799999237060547,31.850000381469727,31.700000762939453,31.700000762939453,42391.0
+2017-10-17,31.75,31.75,31.5,31.5,23431.0
+2017-10-18,31.5,31.5,31.299999237060547,31.299999237060547,9278.0
+2017-10-19,31.600000381469727,31.600000381469727,31.0,31.299999237060547,20719.0
+2017-10-22,31.25,31.299999237060547,31.0,31.100000381469727,57505.0
+2017-10-23,31.049999237060547,31.200000762939453,30.950000762939453,31.100000381469727,33325.0
+2017-10-24,31.100000381469727,32.79999923706055,31.049999237060547,31.25,361078.0
+2017-10-25,31.25,31.25,31.0,31.100000381469727,62449.0
+2017-10-26,31.100000381469727,31.399999618530273,31.0,31.299999237060547,48284.0
+2017-10-29,31.100000381469727,31.850000381469727,31.100000381469727,31.600000381469727,56000.0
+2017-10-30,31.75,31.899999618530273,31.5,31.850000381469727,38765.0
+2017-10-31,32.0,32.29999923706055,32.0,32.20000076293945,98942.0
+2017-11-01,32.349998474121094,32.349998474121094,32.099998474121094,32.099998474121094,18101.0
+2017-11-02,32.400001525878906,32.599998474121094,32.29999923706055,32.349998474121094,132994.0
+2017-11-05,32.099998474121094,32.349998474121094,31.5,31.850000381469727,105705.0
+2017-11-06,31.950000762939453,31.950000762939453,31.0,31.100000381469727,116142.0
+2017-11-07,31.0,31.100000381469727,29.5,30.0,277094.0
+2017-11-08,30.5,30.799999237060547,30.149999618530273,30.5,37973.0
+2017-11-09,30.100000381469727,30.100000381469727,29.799999237060547,29.799999237060547,129604.0
+2017-11-12,30.049999237060547,30.049999237060547,29.200000762939453,29.399999618530273,82685.0
+2017-11-13,29.399999618530273,29.399999618530273,28.700000762939453,28.799999237060547,155716.0
+2017-11-14,28.799999237060547,28.799999237060547,28.5,28.649999618530273,217521.0
+2017-11-15,28.649999618530273,28.899999618530273,28.600000381469727,28.649999618530273,127348.0
+2017-11-16,28.649999618530273,28.799999237060547,28.0,28.200000762939453,210497.0
+2017-11-19,28.100000381469727,28.25,28.0,28.200000762939453,78460.0
+2017-11-20,28.25,28.799999237060547,28.25,28.25,193466.0
+2017-11-21,28.200000762939453,28.799999237060547,28.0,28.0,225463.0
+2017-11-22,28.149999618530273,28.600000381469727,28.149999618530273,28.5,193282.0
+2017-11-23,28.649999618530273,29.299999237060547,28.649999618530273,29.0,163032.0
+2017-11-26,29.100000381469727,29.75,29.0,29.75,75570.0
+2017-11-27,29.700000762939453,31.299999237060547,29.649999618530273,30.350000381469727,214919.0
+2017-11-28,30.5,31.149999618530273,30.5,31.149999618530273,154760.0
+2017-11-29,31.149999618530273,31.850000381469727,31.0,31.799999237060547,125910.0
+2017-11-30,31.850000381469727,32.29999923706055,31.600000381469727,31.799999237060547,156519.0
+2017-12-03,32.29999923706055,32.400001525878906,31.799999237060547,32.0,91116.0
+2017-12-04,31.899999618530273,32.0,31.700000762939453,31.700000762939453,35515.0
+2017-12-05,31.700000762939453,31.799999237060547,31.549999237060547,31.649999618530273,33952.0
+2017-12-06,31.649999618530273,31.649999618530273,31.25,31.25,20295.0
+2017-12-07,31.0,31.299999237060547,30.600000381469727,31.299999237060547,62053.0
+2017-12-10,31.399999618530273,31.700000762939453,31.399999618530273,31.649999618530273,30628.0
+2017-12-11,31.799999237060547,33.0,31.700000762939453,32.29999923706055,442599.0
+2017-12-12,32.29999923706055,33.29999923706055,31.850000381469727,32.0,381476.0
+2017-12-13,31.899999618530273,31.899999618530273,30.600000381469727,30.850000381469727,289044.0
+2017-12-14,31.0,31.149999618530273,30.600000381469727,31.049999237060547,44013.0
+2017-12-17,31.799999237060547,31.799999237060547,30.799999237060547,31.100000381469727,100198.0
+2017-12-18,30.850000381469727,31.0,30.700000762939453,30.799999237060547,269033.0
+2017-12-19,31.100000381469727,31.100000381469727,30.649999618530273,30.799999237060547,115421.0
+2017-12-20,30.850000381469727,30.950000762939453,30.700000762939453,30.799999237060547,37659.0
+2017-12-21,30.700000762939453,30.799999237060547,30.649999618530273,30.649999618530273,24226.0
+2017-12-24,30.649999618530273,30.950000762939453,30.649999618530273,30.700000762939453,105955.0
+2017-12-25,30.850000381469727,30.850000381469727,30.600000381469727,30.649999618530273,22108.0
+2017-12-26,30.649999618530273,30.649999618530273,30.399999618530273,30.600000381469727,68938.0
+2017-12-27,30.549999237060547,30.850000381469727,30.549999237060547,30.75,44605.0
+2017-12-28,30.75,30.899999618530273,30.600000381469727,30.600000381469727,95860.0
+2017-12-31,30.600000381469727,30.75,30.5,30.549999237060547,47030.0
+2018-01-01,30.700000762939453,30.75,30.399999618530273,30.399999618530273,69660.0
+2018-01-02,30.450000762939453,30.5,30.299999237060547,30.350000381469727,56745.0
+2018-01-03,30.350000381469727,31.0,30.350000381469727,30.5,199506.0
+2018-01-04,30.549999237060547,30.700000762939453,30.399999618530273,30.649999618530273,54333.0
+2018-01-07,30.700000762939453,30.850000381469727,30.600000381469727,30.850000381469727,55662.0
+2018-01-08,30.950000762939453,31.149999618530273,30.700000762939453,30.700000762939453,98154.0
+2018-01-09,30.700000762939453,30.850000381469727,30.5,30.5,61301.0
+2018-01-10,30.75,30.75,30.5,30.549999237060547,52631.0
+2018-01-11,30.799999237060547,30.799999237060547,30.5,30.600000381469727,91491.0
+2018-01-14,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,46161.0
+2018-01-15,30.950000762939453,31.049999237060547,30.75,30.799999237060547,88270.0
+2018-01-16,30.950000762939453,31.0,30.700000762939453,30.799999237060547,68402.0
+2018-01-17,30.799999237060547,30.799999237060547,30.649999618530273,30.799999237060547,35290.0
+2018-01-18,30.75,30.799999237060547,30.700000762939453,30.75,30672.0
+2018-01-21,30.700000762939453,30.850000381469727,30.600000381469727,30.850000381469727,27130.0
+2018-01-22,30.700000762939453,30.700000762939453,30.649999618530273,30.649999618530273,42879.0
+2018-01-23,30.700000762939453,30.799999237060547,30.700000762939453,30.700000762939453,29867.0
+2018-01-24,30.649999618530273,30.75,30.649999618530273,30.700000762939453,44218.0
+2018-01-25,30.75,30.899999618530273,30.700000762939453,30.899999618530273,34442.0
+2018-01-28,30.950000762939453,30.950000762939453,30.75,30.799999237060547,22352.0
+2018-01-29,31.0,31.0,30.549999237060547,30.850000381469727,24940.0
+2018-01-30,30.700000762939453,31.149999618530273,30.649999618530273,30.950000762939453,140789.0
+2018-01-31,30.799999237060547,31.100000381469727,30.75,31.0,96867.0
+2018-02-01,30.799999237060547,31.0,30.799999237060547,30.899999618530273,23326.0
+2018-02-04,30.649999618530273,31.0,30.600000381469727,30.850000381469727,65594.0
+2018-02-05,30.700000762939453,30.950000762939453,30.649999618530273,30.950000762939453,41092.0
+2018-02-06,30.700000762939453,30.850000381469727,30.600000381469727,30.799999237060547,45374.0
+2018-02-07,30.649999618530273,30.799999237060547,30.600000381469727,30.649999618530273,33811.0
+2018-02-08,30.649999618530273,30.75,30.649999618530273,30.75,19951.0
+2018-02-11,30.649999618530273,30.649999618530273,30.399999618530273,30.399999618530273,35066.0
+2018-02-12,30.200000762939453,30.700000762939453,30.200000762939453,30.399999618530273,14609.0
+2018-02-13,30.549999237060547,30.549999237060547,30.399999618530273,30.399999618530273,13984.0
+2018-02-14,30.399999618530273,30.450000762939453,30.350000381469727,30.450000762939453,23754.0
+2018-02-15,30.450000762939453,30.450000762939453,30.350000381469727,30.450000762939453,12013.0
+2018-02-18,30.350000381469727,30.700000762939453,30.350000381469727,30.600000381469727,43650.0
+2018-02-19,30.450000762939453,30.5,30.399999618530273,30.5,26080.0
+2018-02-20,30.700000762939453,30.700000762939453,30.350000381469727,30.350000381469727,42745.0
+2018-02-21,30.549999237060547,30.549999237060547,30.450000762939453,30.450000762939453,27913.0
+2018-02-22,30.450000762939453,30.5,30.350000381469727,30.5,54281.0
+2018-02-25,30.649999618530273,30.700000762939453,30.450000762939453,30.5,52016.0
+2018-02-26,30.450000762939453,30.450000762939453,30.299999237060547,30.299999237060547,105100.0
+2018-02-27,30.299999237060547,30.399999618530273,29.950000762939453,30.299999237060547,161331.0
+2018-02-28,30.200000762939453,30.200000762939453,30.0,30.149999618530273,30837.0
+2018-03-01,30.149999618530273,30.25,30.100000381469727,30.25,11715.0
+2018-03-04,30.100000381469727,30.450000762939453,30.049999237060547,30.049999237060547,33166.0
+2018-03-05,30.0,30.200000762939453,30.0,30.100000381469727,11472.0
+2018-03-06,30.049999237060547,30.450000762939453,30.049999237060547,30.049999237060547,28971.0
+2018-03-07,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,7396.0
+2018-03-08,30.049999237060547,30.399999618530273,30.049999237060547,30.399999618530273,23184.0
+2018-03-11,30.399999618530273,30.5,30.299999237060547,30.399999618530273,139309.0
+2018-03-12,30.399999618530273,30.450000762939453,30.299999237060547,30.350000381469727,102560.0
+2018-03-13,30.450000762939453,30.450000762939453,30.25,30.299999237060547,40004.0
+2018-03-14,30.450000762939453,30.5,30.299999237060547,30.5,84057.0
+2018-03-15,30.600000381469727,31.5,30.600000381469727,30.850000381469727,586030.0
+2018-03-18,31.100000381469727,31.100000381469727,30.5,30.700000762939453,184797.0
+2018-03-19,30.600000381469727,30.799999237060547,30.549999237060547,30.700000762939453,110304.0
+2018-03-20,30.649999618530273,30.799999237060547,30.399999618530273,30.549999237060547,124651.0
+2018-03-21,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
+2018-03-22,30.399999618530273,30.549999237060547,30.299999237060547,30.450000762939453,94677.0
+2018-03-25,30.5,30.5,30.299999237060547,30.399999618530273,42659.0
+2018-03-26,30.350000381469727,30.450000762939453,30.049999237060547,30.100000381469727,168133.0
+2018-03-27,30.25,30.399999618530273,30.100000381469727,30.350000381469727,81026.0
+2018-03-28,30.200000762939453,30.25,30.049999237060547,30.100000381469727,85374.0
+2018-03-29,30.25,30.25,30.149999618530273,30.25,25324.0
+2018-04-01,30.25,30.25,30.100000381469727,30.25,26927.0
+2018-04-02,30.299999237060547,30.299999237060547,30.149999618530273,30.299999237060547,30970.0
+2018-04-03,30.299999237060547,30.350000381469727,30.100000381469727,30.149999618530273,95867.0
+2018-04-04,30.149999618530273,30.350000381469727,30.100000381469727,30.149999618530273,91334.0
+2018-04-05,30.200000762939453,30.200000762939453,30.100000381469727,30.149999618530273,165831.0
+2018-04-08,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,403251.0
+2018-04-09,30.0,30.200000762939453,29.950000762939453,30.100000381469727,476872.0
+2018-04-10,30.049999237060547,30.200000762939453,30.049999237060547,30.049999237060547,70260.0
+2018-04-11,30.100000381469727,30.149999618530273,29.899999618530273,29.899999618530273,203414.0
+2018-04-12,29.899999618530273,30.0,29.899999618530273,30.0,42273.0
+2018-04-15,30.0,30.399999618530273,30.0,30.25,205436.0
+2018-04-16,30.399999618530273,30.399999618530273,30.200000762939453,30.350000381469727,122385.0
+2018-04-17,30.399999618530273,30.399999618530273,30.200000762939453,30.25,72895.0
+2018-04-18,30.200000762939453,30.299999237060547,30.200000762939453,30.25,76889.0
+2018-04-19,30.299999237060547,30.399999618530273,30.200000762939453,30.200000762939453,105637.0
+2018-04-22,30.200000762939453,30.25,30.149999618530273,30.200000762939453,55146.0
+2018-04-23,30.149999618530273,30.299999237060547,30.100000381469727,30.149999618530273,187769.0
+2018-04-24,30.200000762939453,30.25,30.049999237060547,30.149999618530273,242130.0
+2018-04-25,30.049999237060547,30.149999618530273,30.0,30.100000381469727,288968.0
+2018-04-26,30.049999237060547,30.299999237060547,30.049999237060547,30.25,83189.0
+2018-04-29,30.299999237060547,30.350000381469727,30.149999618530273,30.200000762939453,95544.0
+2018-04-30,30.200000762939453,30.200000762939453,30.100000381469727,30.200000762939453,85756.0
+2018-05-01,30.100000381469727,30.100000381469727,30.0,30.0,350880.0
+2018-05-02,30.100000381469727,30.100000381469727,30.0,30.0,67392.0
+2018-05-03,30.049999237060547,30.100000381469727,29.850000381469727,29.850000381469727,203724.0
+2018-05-06,29.899999618530273,30.049999237060547,29.899999618530273,29.950000762939453,80373.0
+2018-05-07,29.899999618530273,29.899999618530273,29.600000381469727,29.600000381469727,286650.0
+2018-05-08,29.600000381469727,29.649999618530273,29.5,29.600000381469727,256337.0
+2018-05-09,29.899999618530273,29.899999618530273,29.649999618530273,29.649999618530273,130099.0
+2018-05-10,29.649999618530273,29.75,29.600000381469727,29.649999618530273,109377.0
+2018-05-13,30.100000381469727,30.350000381469727,30.0,30.0,399746.0
+2018-05-14,30.25,31.049999237060547,30.100000381469727,30.5,617891.0
+2018-05-15,30.5,30.600000381469727,30.149999618530273,30.350000381469727,223882.0
+2018-05-16,30.149999618530273,30.200000762939453,29.950000762939453,30.0,110944.0
+2018-05-17,29.899999618530273,29.950000762939453,29.799999237060547,29.899999618530273,124830.0
+2018-05-20,29.850000381469727,29.899999618530273,29.75,29.850000381469727,52780.0
+2018-05-21,29.850000381469727,29.899999618530273,29.799999237060547,29.899999618530273,127574.0
+2018-05-22,29.850000381469727,29.950000762939453,29.75,29.850000381469727,67682.0
+2018-05-23,29.899999618530273,30.049999237060547,29.799999237060547,29.899999618530273,100065.0
+2018-05-24,29.899999618530273,30.100000381469727,29.799999237060547,30.0,73177.0
+2018-05-27,30.0,30.0,29.899999618530273,29.899999618530273,34618.0
+2018-05-28,29.950000762939453,30.0,29.899999618530273,30.0,39065.0
+2018-05-29,30.0,30.149999618530273,29.950000762939453,30.100000381469727,41737.0
+2018-05-30,30.0,30.200000762939453,29.950000762939453,30.049999237060547,110565.0
+2018-05-31,30.149999618530273,30.299999237060547,30.149999618530273,30.25,113684.0
+2018-06-03,30.25,30.450000762939453,30.200000762939453,30.299999237060547,84906.0
+2018-06-04,30.25,30.5,30.25,30.350000381469727,117829.0
+2018-06-05,30.350000381469727,30.5,30.299999237060547,30.299999237060547,41865.0
+2018-06-06,30.299999237060547,30.850000381469727,30.299999237060547,30.649999618530273,323688.0
+2018-06-07,30.649999618530273,30.850000381469727,30.549999237060547,30.799999237060547,117791.0
+2018-06-10,30.850000381469727,31.0,30.700000762939453,30.799999237060547,172385.0
+2018-06-11,30.899999618530273,31.100000381469727,30.700000762939453,30.700000762939453,224845.0
+2018-06-12,30.799999237060547,30.799999237060547,30.600000381469727,30.700000762939453,107016.0
+2018-06-13,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2018-06-14,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2018-06-17,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2018-06-18,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2018-06-19,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2018-06-20,30.600000381469727,30.700000762939453,30.399999618530273,30.5,70719.0
+2018-06-21,30.700000762939453,30.75,30.5,30.600000381469727,87609.0
+2018-06-24,30.600000381469727,30.850000381469727,30.600000381469727,30.850000381469727,49255.0
+2018-06-25,30.850000381469727,31.049999237060547,30.799999237060547,31.0,141581.0
+2018-06-26,30.899999618530273,31.0,30.850000381469727,30.850000381469727,67514.0
+2018-06-27,30.850000381469727,30.899999618530273,30.799999237060547,30.799999237060547,44390.0
+2018-06-28,30.850000381469727,30.899999618530273,30.549999237060547,30.75,140633.0
+2018-07-01,30.799999237060547,30.799999237060547,30.5,30.549999237060547,59857.0
+2018-07-02,30.600000381469727,30.600000381469727,30.5,30.549999237060547,75665.0
+2018-07-03,30.75,30.75,30.5,30.549999237060547,79502.0
+2018-07-04,30.600000381469727,30.75,30.549999237060547,30.549999237060547,50328.0
+2018-07-05,30.549999237060547,30.799999237060547,30.549999237060547,30.600000381469727,69366.0
+2018-07-08,30.75,30.75,30.600000381469727,30.600000381469727,49998.0
+2018-07-09,30.600000381469727,30.75,30.299999237060547,30.450000762939453,294531.0
+2018-07-10,30.450000762939453,30.450000762939453,30.149999618530273,30.299999237060547,151543.0
+2018-07-11,30.25,30.399999618530273,30.200000762939453,30.200000762939453,39445.0
+2018-07-12,30.299999237060547,30.350000381469727,29.75,29.899999618530273,392813.0
+2018-07-15,30.0,30.100000381469727,29.799999237060547,29.899999618530273,237513.0
+2018-07-16,29.950000762939453,29.950000762939453,29.75,29.850000381469727,134523.0
+2018-07-17,29.799999237060547,29.799999237060547,29.75,29.799999237060547,116133.0
+2018-07-18,29.799999237060547,29.899999618530273,29.75,29.75,300289.0
+2018-07-19,29.850000381469727,29.899999618530273,29.850000381469727,29.850000381469727,92408.0
+2018-07-22,29.899999618530273,29.950000762939453,29.850000381469727,29.950000762939453,266320.0
+2018-07-23,29.950000762939453,29.950000762939453,29.75,29.75,852723.0
+2018-07-24,29.75,29.799999237060547,29.700000762939453,29.75,142981.0
+2018-07-25,29.75,29.75,29.649999618530273,29.649999618530273,151024.0
+2018-07-26,29.700000762939453,29.799999237060547,29.649999618530273,29.649999618530273,77162.0
+2018-07-29,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,101521.0
+2018-07-30,29.350000381469727,29.600000381469727,28.700000762939453,29.200000762939453,163564.0
+2018-07-31,29.299999237060547,29.5,29.100000381469727,29.5,101889.0
+2018-08-01,29.299999237060547,29.450000762939453,29.149999618530273,29.299999237060547,84874.0
+2018-08-02,29.0,29.0,28.649999618530273,28.75,207448.0
+2018-08-05,28.700000762939453,28.75,28.549999237060547,28.600000381469727,72103.0
+2018-08-06,28.600000381469727,28.700000762939453,28.200000762939453,28.200000762939453,87015.0
+2018-08-07,28.200000762939453,28.200000762939453,27.75,27.799999237060547,120406.0
+2018-08-08,28.0,28.0,27.0,27.0,204967.0
+2018-08-09,27.0,27.0,25.75,25.75,461143.0
+2018-08-12,25.600000381469727,25.75,25.049999237060547,25.399999618530273,248452.0
+2018-08-13,25.5,25.700000762939453,25.25,25.299999237060547,359919.0
+2018-08-14,25.399999618530273,25.5,24.959999084472656,25.0,257847.0
+2018-08-15,25.0,25.5,24.920000076293945,25.200000762939453,142804.0
+2018-08-16,25.25,25.950000762939453,25.25,25.700000762939453,221721.0
+2018-08-19,25.25,25.950000762939453,25.25,25.700000762939453,221721.0
+2018-08-20,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2018-08-21,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2018-08-22,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2018-08-23,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2018-08-26,26.200000762939453,26.399999618530273,26.0,26.399999618530273,135400.0
+2018-08-27,26.450000762939453,26.600000381469727,26.049999237060547,26.049999237060547,127334.0
+2018-08-28,26.100000381469727,26.100000381469727,25.950000762939453,26.100000381469727,156737.0
+2018-08-29,26.149999618530273,26.149999618530273,25.950000762939453,26.100000381469727,57671.0
+2018-08-30,26.0,26.149999618530273,25.899999618530273,26.149999618530273,31626.0
+2018-09-02,26.0,26.100000381469727,26.0,26.0,43512.0
+2018-09-03,26.100000381469727,26.149999618530273,26.049999237060547,26.149999618530273,19471.0
+2018-09-04,26.149999618530273,26.5,26.149999618530273,26.200000762939453,133174.0
+2018-09-05,26.299999237060547,26.299999237060547,26.0,26.100000381469727,184636.0
+2018-09-06,26.0,26.25,26.0,26.25,240292.0
+2018-09-09,26.25,26.25,26.0,26.100000381469727,66006.0
+2018-09-10,26.100000381469727,26.25,26.100000381469727,26.200000762939453,37175.0
+2018-09-11,26.25,26.549999237060547,26.049999237060547,26.549999237060547,98915.0
+2018-09-12,26.549999237060547,26.700000762939453,26.450000762939453,26.450000762939453,86750.0
+2018-09-13,26.5,26.5,26.450000762939453,26.450000762939453,32775.0
+2018-09-16,26.399999618530273,26.549999237060547,26.200000762939453,26.299999237060547,73904.0
+2018-09-17,26.350000381469727,26.5,26.25,26.299999237060547,14651.0
+2018-09-18,26.5,26.600000381469727,26.299999237060547,26.399999618530273,35998.0
+2018-09-19,26.299999237060547,26.600000381469727,26.25,26.600000381469727,21539.0
+2018-09-20,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,36687.0
+2018-09-23,26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0.0
+2018-09-24,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,36687.0
+2018-09-25,26.549999237060547,27.0,26.549999237060547,27.0,65301.0
+2018-09-26,27.0,27.149999618530273,26.799999237060547,26.950000762939453,48152.0
+2018-09-27,27.0,27.100000381469727,26.950000762939453,27.0,55374.0
+2018-09-30,27.25,27.299999237060547,27.0,27.0,89914.0
+2018-10-01,27.049999237060547,27.100000381469727,27.049999237060547,27.049999237060547,19885.0
+2018-10-02,27.299999237060547,27.299999237060547,27.049999237060547,27.25,49254.0
+2018-10-03,27.25,27.299999237060547,27.149999618530273,27.149999618530273,16144.0
+2018-10-04,27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,4834.0
+2018-10-07,27.200000762939453,27.299999237060547,27.149999618530273,27.200000762939453,34451.0
+2018-10-08,27.200000762939453,27.5,27.200000762939453,27.450000762939453,32339.0
+2018-10-09,27.399999618530273,27.5,27.25,27.399999618530273,35846.0
+2018-10-10,27.399999618530273,27.700000762939453,27.25,27.700000762939453,186608.0
+2018-10-11,27.450000762939453,27.450000762939453,27.200000762939453,27.25,71423.0
+2018-10-14,,,,,
+2018-10-15,25.700000762939453,28.600000381469727,25.700000762939453,28.600000381469727,642215.0
+2018-10-16,27.5,30.299999237060547,27.0,29.0,828802.0
+2018-10-17,29.0,29.899999618530273,29.0,29.700000762939453,341747.0
+2018-10-18,29.350000381469727,30.399999618530273,29.350000381469727,29.5,370187.0
+2018-10-21,29.399999618530273,29.649999618530273,29.0,29.0,86734.0
+2018-10-22,28.700000762939453,29.049999237060547,28.5,28.5,62124.0
+2018-10-23,28.549999237060547,29.600000381469727,28.549999237060547,29.0,29149.0
+2018-10-24,29.0,29.25,28.600000381469727,28.600000381469727,67902.0
+2018-10-25,28.600000381469727,29.0,28.25,28.75,88327.0
+2018-10-28,28.75,28.799999237060547,28.5,28.5,13438.0
+2018-10-29,28.549999237060547,28.850000381469727,28.549999237060547,28.799999237060547,40666.0
+2018-10-30,28.850000381469727,29.399999618530273,28.799999237060547,29.149999618530273,77886.0
+2018-10-31,29.149999618530273,29.149999618530273,28.899999618530273,29.049999237060547,28432.0
+2018-11-01,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,30431.0
+2018-11-04,28.799999237060547,28.799999237060547,28.700000762939453,28.700000762939453,66684.0
+2018-11-05,28.700000762939453,29.0,28.700000762939453,28.950000762939453,51949.0
+2018-11-06,29.0,29.149999618530273,29.0,29.0,33504.0
+2018-11-07,29.0,29.149999618530273,28.950000762939453,29.149999618530273,47260.0
+2018-11-08,29.200000762939453,29.200000762939453,28.299999237060547,28.450000762939453,195592.0
+2018-11-11,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,90045.0
+2018-11-12,28.25,28.25,28.200000762939453,28.200000762939453,37222.0
+2018-11-13,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,9198.0
+2018-11-14,28.200000762939453,28.25,28.149999618530273,28.200000762939453,26701.0
+2018-11-15,28.25,28.299999237060547,28.200000762939453,28.25,33471.0
+2018-11-18,28.25,28.25,27.899999618530273,28.100000381469727,110163.0
+2018-11-19,28.100000381469727,28.299999237060547,28.100000381469727,28.299999237060547,10820.0
+2018-11-20,28.100000381469727,28.200000762939453,28.0,28.200000762939453,30747.0
+2018-11-21,28.100000381469727,28.149999618530273,28.100000381469727,28.100000381469727,20921.0
+2018-11-22,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,16332.0
+2018-11-25,28.100000381469727,28.149999618530273,28.100000381469727,28.149999618530273,8388.0
+2018-11-26,28.149999618530273,28.200000762939453,28.100000381469727,28.100000381469727,24969.0
+2018-11-27,28.200000762939453,28.200000762939453,28.149999618530273,28.149999618530273,52561.0
+2018-11-28,28.100000381469727,28.149999618530273,28.0,28.049999237060547,47024.0
+2018-11-29,28.25,28.25,28.149999618530273,28.25,29711.0
+2018-12-02,28.299999237060547,28.700000762939453,28.299999237060547,28.700000762939453,59266.0
+2018-12-03,28.799999237060547,28.850000381469727,28.700000762939453,28.700000762939453,237291.0
+2018-12-04,28.850000381469727,28.899999618530273,28.700000762939453,28.700000762939453,153421.0
+2018-12-05,28.600000381469727,28.799999237060547,28.5,28.799999237060547,20433.0
+2018-12-06,28.799999237060547,28.850000381469727,28.649999618530273,28.75,42187.0
+2018-12-09,28.75,28.899999618530273,28.75,28.799999237060547,40907.0
+2018-12-10,28.299999237060547,28.5,28.25,28.25,79324.0
+2018-12-11,28.200000762939453,28.299999237060547,28.149999618530273,28.299999237060547,48875.0
+2018-12-12,28.200000762939453,28.450000762939453,28.200000762939453,28.25,23737.0
+2018-12-13,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,35673.0
+2018-12-16,28.25,28.25,28.149999618530273,28.200000762939453,73472.0
+2018-12-17,28.149999618530273,28.450000762939453,28.149999618530273,28.200000762939453,62473.0
+2018-12-18,28.299999237060547,28.350000381469727,28.25,28.25,11295.0
+2018-12-19,28.399999618530273,28.450000762939453,28.149999618530273,28.149999618530273,32315.0
+2018-12-20,28.149999618530273,28.399999618530273,28.100000381469727,28.149999618530273,76289.0
+2018-12-23,28.049999237060547,28.200000762939453,28.0,28.149999618530273,57948.0
+2018-12-24,28.0,28.149999618530273,27.850000381469727,28.049999237060547,38455.0
+2018-12-25,28.0,28.149999618530273,27.950000762939453,28.0,28488.0
+2018-12-26,28.0,28.100000381469727,27.850000381469727,28.0,11938.0
+2018-12-27,28.149999618530273,28.149999618530273,28.0,28.0,21839.0
+2018-12-30,28.0,28.100000381469727,28.0,28.049999237060547,18027.0
+2018-12-31,28.049999237060547,28.100000381469727,28.0,28.0,17970.0
+2019-01-01,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,20145.0
+2019-01-02,28.149999618530273,28.200000762939453,28.149999618530273,28.149999618530273,27432.0
+2019-01-03,28.149999618530273,28.200000762939453,28.0,28.149999618530273,38489.0
+2019-01-06,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,7280.0
+2019-01-07,28.25,28.399999618530273,28.149999618530273,28.25,108346.0
+2019-01-08,28.399999618530273,28.600000381469727,28.25,28.5,153851.0
+2019-01-09,28.5,29.399999618530273,28.5,29.200000762939453,237829.0
+2019-01-10,29.399999618530273,29.549999237060547,28.75,28.899999618530273,236988.0
+2019-01-13,29.0,29.100000381469727,28.899999618530273,29.0,63003.0
+2019-01-14,28.799999237060547,29.0,28.700000762939453,28.850000381469727,72484.0
+2019-01-15,28.899999618530273,29.200000762939453,28.850000381469727,29.100000381469727,54667.0
+2019-01-16,29.149999618530273,29.149999618530273,29.0,29.149999618530273,125593.0
+2019-01-17,29.100000381469727,29.149999618530273,28.899999618530273,29.100000381469727,74547.0
+2019-01-20,29.0,29.299999237060547,28.850000381469727,29.149999618530273,56074.0
+2019-01-21,28.950000762939453,29.200000762939453,28.850000381469727,29.0,41350.0
+2019-01-22,29.0,29.0,28.799999237060547,28.850000381469727,28086.0
+2019-01-23,28.899999618530273,28.950000762939453,28.850000381469727,28.850000381469727,32057.0
+2019-01-24,28.899999618530273,28.950000762939453,28.850000381469727,28.950000762939453,20072.0
+2019-01-27,28.899999618530273,29.049999237060547,28.899999618530273,29.0,26722.0
+2019-01-28,29.0,30.0,29.0,29.899999618530273,698260.0
+2019-01-29,29.549999237060547,29.799999237060547,29.25,29.450000762939453,220576.0
+2019-01-30,29.399999618530273,29.649999618530273,29.350000381469727,29.549999237060547,120581.0
+2019-01-31,29.649999618530273,29.899999618530273,29.450000762939453,29.600000381469727,87851.0
+2019-02-03,29.399999618530273,29.5,29.350000381469727,29.350000381469727,38428.0
+2019-02-04,29.399999618530273,29.799999237060547,29.25,29.700000762939453,136896.0
+2019-02-05,29.799999237060547,29.899999618530273,29.600000381469727,29.799999237060547,63225.0
+2019-02-06,29.700000762939453,29.799999237060547,29.549999237060547,29.600000381469727,48899.0
+2019-02-07,29.600000381469727,29.600000381469727,29.350000381469727,29.5,29777.0
+2019-02-10,29.700000762939453,29.700000762939453,29.399999618530273,29.5,25459.0
+2019-02-11,29.049999237060547,29.549999237060547,29.049999237060547,29.299999237060547,42210.0
+2019-02-12,29.399999618530273,29.600000381469727,29.399999618530273,29.600000381469727,35972.0
+2019-02-13,29.5,29.600000381469727,29.399999618530273,29.549999237060547,25957.0
+2019-02-14,29.450000762939453,29.5,29.299999237060547,29.450000762939453,29428.0
+2019-02-17,29.450000762939453,29.549999237060547,29.399999618530273,29.399999618530273,23572.0
+2019-02-18,29.5,29.600000381469727,29.399999618530273,29.399999618530273,24566.0
+2019-02-19,29.5,29.549999237060547,29.450000762939453,29.450000762939453,27048.0
+2019-02-20,29.450000762939453,29.649999618530273,29.450000762939453,29.649999618530273,24715.0
+2019-02-21,29.600000381469727,29.649999618530273,29.450000762939453,29.649999618530273,25882.0
+2019-02-24,29.75,29.799999237060547,29.5,29.5,66669.0
+2019-02-25,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,69836.0
+2019-02-26,29.450000762939453,29.5,29.450000762939453,29.5,6335.0
+2019-02-27,29.549999237060547,29.75,29.299999237060547,29.75,24757.0
+2019-02-28,29.600000381469727,29.600000381469727,29.5,29.5,6193.0
+2019-03-03,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,87046.0
+2019-03-04,29.899999618530273,29.899999618530273,29.649999618530273,29.700000762939453,112109.0
+2019-03-05,29.950000762939453,30.700000762939453,29.950000762939453,30.700000762939453,346252.0
+2019-03-06,30.600000381469727,30.600000381469727,30.299999237060547,30.450000762939453,85910.0
+2019-03-07,30.5,30.700000762939453,30.200000762939453,30.5,136257.0
+2019-03-10,30.399999618530273,30.75,30.399999618530273,30.5,112685.0
+2019-03-11,30.700000762939453,30.700000762939453,30.0,30.600000381469727,107856.0
+2019-03-12,30.5,30.5,30.200000762939453,30.450000762939453,34816.0
+2019-03-13,30.399999618530273,30.450000762939453,30.100000381469727,30.399999618530273,211084.0
+2019-03-14,30.5,30.850000381469727,30.399999618530273,30.850000381469727,233494.0
+2019-03-17,30.850000381469727,30.950000762939453,30.600000381469727,30.600000381469727,90175.0
+2019-03-18,30.950000762939453,30.950000762939453,30.399999618530273,30.899999618530273,138260.0
+2019-03-19,30.75,30.850000381469727,30.549999237060547,30.700000762939453,64760.0
+2019-03-20,30.399999618530273,30.850000381469727,30.399999618530273,30.799999237060547,72198.0
+2019-03-21,30.649999618530273,30.799999237060547,30.549999237060547,30.799999237060547,59471.0
+2019-03-24,30.700000762939453,30.899999618530273,30.700000762939453,30.850000381469727,73340.0
+2019-03-25,30.850000381469727,31.0,30.600000381469727,30.899999618530273,104835.0
+2019-03-26,30.950000762939453,30.950000762939453,30.799999237060547,30.799999237060547,127351.0
+2019-03-27,30.950000762939453,31.549999237060547,30.950000762939453,31.450000762939453,270544.0
+2019-03-28,31.450000762939453,31.649999618530273,31.399999618530273,31.600000381469727,119630.0
+2019-03-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2019-04-01,31.700000762939453,31.850000381469727,31.649999618530273,31.700000762939453,56729.0
+2019-04-02,31.700000762939453,31.700000762939453,31.299999237060547,31.350000381469727,92660.0
+2019-04-03,31.25,31.350000381469727,31.049999237060547,31.350000381469727,36387.0
+2019-04-04,31.149999618530273,31.350000381469727,31.100000381469727,31.25,58024.0
+2019-04-07,31.200000762939453,31.399999618530273,31.100000381469727,31.100000381469727,16869.0
+2019-04-08,31.100000381469727,31.350000381469727,31.100000381469727,31.350000381469727,16624.0
+2019-04-09,31.399999618530273,31.450000762939453,31.350000381469727,31.350000381469727,26318.0
+2019-04-10,31.450000762939453,31.5,31.399999618530273,31.399999618530273,25878.0
+2019-04-11,31.450000762939453,31.850000381469727,31.450000762939453,31.75,66480.0
+2019-04-14,31.850000381469727,32.0,31.75,31.799999237060547,64636.0
+2019-04-15,31.850000381469727,31.950000762939453,31.799999237060547,31.899999618530273,31232.0
+2019-04-16,31.899999618530273,32.0,31.899999618530273,31.950000762939453,68527.0
+2019-04-17,31.950000762939453,31.950000762939453,31.399999618530273,31.75,61040.0
+2019-04-18,31.75,31.799999237060547,31.549999237060547,31.799999237060547,32059.0
+2019-04-21,31.700000762939453,32.04999923706055,31.700000762939453,31.799999237060547,48857.0
+2019-04-22,32.0,33.75,32.0,32.5,367728.0
+2019-04-23,32.849998474121094,32.849998474121094,31.850000381469727,32.25,146937.0
+2019-04-24,31.899999618530273,32.04999923706055,31.799999237060547,32.0,59929.0
+2019-04-25,32.0,32.150001525878906,31.899999618530273,32.099998474121094,53855.0
+2019-04-28,32.0,32.150001525878906,32.0,32.04999923706055,27522.0
+2019-04-29,32.04999923706055,32.150001525878906,31.399999618530273,31.600000381469727,134229.0
+2019-04-30,31.649999618530273,31.649999618530273,31.25,31.25,244710.0
+2019-05-01,31.25,31.399999618530273,30.700000762939453,30.950000762939453,236003.0
+2019-05-02,30.950000762939453,31.0,30.399999618530273,30.450000762939453,237263.0
+2019-05-05,30.649999618530273,30.649999618530273,29.200000762939453,29.5,481024.0
+2019-05-06,29.5,29.5,28.700000762939453,28.899999618530273,643505.0
+2019-05-07,28.899999618530273,29.600000381469727,28.799999237060547,29.399999618530273,163529.0
+2019-05-08,29.399999618530273,30.0,29.299999237060547,29.399999618530273,255316.0
+2019-05-09,29.649999618530273,29.700000762939453,29.399999618530273,29.5,77718.0
+2019-05-12,29.799999237060547,30.100000381469727,29.299999237060547,29.299999237060547,346531.0
+2019-05-13,29.0,29.25,28.5,29.0,247268.0
+2019-05-14,28.600000381469727,29.25,27.549999237060547,28.299999237060547,361278.0
+2019-05-15,28.899999618530273,29.0,28.25,28.450000762939453,446850.0
+2019-05-16,28.0,28.200000762939453,27.850000381469727,28.100000381469727,905542.0
+2019-05-19,28.100000381469727,28.100000381469727,27.0,27.25,445774.0
+2019-05-20,27.25,27.299999237060547,26.75,26.950000762939453,182348.0
+2019-05-21,27.049999237060547,27.5,27.0,27.450000762939453,396847.0
+2019-05-22,27.600000381469727,28.299999237060547,27.549999237060547,28.0,224808.0
+2019-05-23,28.100000381469727,28.350000381469727,27.950000762939453,27.950000762939453,183297.0
+2019-05-26,28.299999237060547,28.299999237060547,27.850000381469727,28.100000381469727,164252.0
+2019-05-27,28.0,28.350000381469727,27.950000762939453,28.149999618530273,87357.0
+2019-05-28,28.200000762939453,29.899999618530273,28.149999618530273,29.899999618530273,371335.0
+2019-05-29,29.049999237060547,29.899999618530273,28.700000762939453,29.049999237060547,121558.0
+2019-05-30,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
+2019-06-02,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
+2019-06-03,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
+2019-06-04,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2019-06-05,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2019-06-06,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2019-06-09,29.100000381469727,29.100000381469727,28.799999237060547,28.850000381469727,417359.0
+2019-06-10,28.899999618530273,29.0,28.600000381469727,28.75,1142494.0
+2019-06-11,28.850000381469727,28.850000381469727,28.450000762939453,28.700000762939453,936603.0
+2019-06-12,28.700000762939453,28.850000381469727,28.399999618530273,28.850000381469727,700952.0
+2019-06-13,28.850000381469727,28.850000381469727,28.600000381469727,28.649999618530273,353704.0
+2019-06-16,28.649999618530273,28.850000381469727,28.649999618530273,28.799999237060547,117379.0
+2019-06-17,28.850000381469727,29.299999237060547,28.850000381469727,29.25,640760.0
+2019-06-18,29.350000381469727,30.200000762939453,29.350000381469727,30.049999237060547,722380.0
+2019-06-19,30.200000762939453,30.549999237060547,29.850000381469727,30.0,537123.0
+2019-06-20,30.0,30.25,29.600000381469727,29.700000762939453,443354.0
+2019-06-23,29.700000762939453,29.950000762939453,29.5,29.5,181347.0
+2019-06-24,29.399999618530273,29.649999618530273,29.149999618530273,29.649999618530273,400547.0
+2019-06-25,29.5,29.899999618530273,29.5,29.850000381469727,146026.0
+2019-06-26,29.799999237060547,29.950000762939453,29.600000381469727,29.600000381469727,107882.0
+2019-06-27,29.75,30.0,29.700000762939453,30.0,215927.0
+2019-06-30,30.0,30.25,29.950000762939453,30.049999237060547,245832.0
+2019-07-01,30.100000381469727,30.100000381469727,29.850000381469727,30.0,276437.0
+2019-07-02,30.049999237060547,30.049999237060547,29.899999618530273,30.0,150253.0
+2019-07-03,29.899999618530273,30.0,29.850000381469727,29.950000762939453,145973.0
+2019-07-04,29.950000762939453,30.049999237060547,29.75,29.799999237060547,141557.0
+2019-07-07,29.799999237060547,30.0,29.75,29.850000381469727,155378.0
+2019-07-08,29.850000381469727,29.850000381469727,29.75,29.799999237060547,273613.0
+2019-07-09,29.75,29.75,29.5,29.600000381469727,579574.0
+2019-07-10,29.649999618530273,29.700000762939453,29.450000762939453,29.649999618530273,325423.0
+2019-07-11,29.600000381469727,29.899999618530273,29.600000381469727,29.850000381469727,205552.0
+2019-07-14,29.850000381469727,29.899999618530273,29.799999237060547,29.799999237060547,109670.0
+2019-07-15,29.75,29.75,29.649999618530273,29.700000762939453,271856.0
+2019-07-16,29.75,29.899999618530273,29.75,29.799999237060547,104855.0
+2019-07-17,29.850000381469727,30.0,29.75,29.799999237060547,378381.0
+2019-07-18,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,906718.0
+2019-07-21,29.350000381469727,29.399999618530273,29.100000381469727,29.200000762939453,313421.0
+2019-07-22,29.350000381469727,29.399999618530273,29.299999237060547,29.350000381469727,87249.0
+2019-07-23,29.350000381469727,29.5,29.350000381469727,29.450000762939453,180664.0
+2019-07-24,29.450000762939453,29.799999237060547,29.450000762939453,29.799999237060547,292826.0
+2019-07-25,29.799999237060547,29.899999618530273,29.75,29.899999618530273,182724.0
+2019-07-28,29.899999618530273,30.049999237060547,29.899999618530273,29.899999618530273,206813.0
+2019-07-29,29.899999618530273,29.899999618530273,29.700000762939453,29.850000381469727,86818.0
+2019-07-30,29.850000381469727,30.0,29.700000762939453,29.799999237060547,111244.0
+2019-07-31,29.799999237060547,30.0,29.75,29.899999618530273,160712.0
+2019-08-01,29.899999618530273,29.899999618530273,29.799999237060547,29.799999237060547,184829.0
+2019-08-04,29.799999237060547,29.899999618530273,29.600000381469727,29.75,180049.0
+2019-08-05,29.850000381469727,29.850000381469727,29.700000762939453,29.700000762939453,134461.0
+2019-08-06,29.799999237060547,29.899999618530273,29.649999618530273,29.799999237060547,242440.0
+2019-08-07,29.75,29.950000762939453,29.75,29.950000762939453,116261.0
+2019-08-08,29.850000381469727,30.299999237060547,29.850000381469727,30.149999618530273,365025.0
+2019-08-11,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2019-08-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2019-08-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2019-08-14,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2019-08-15,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2019-08-18,30.149999618530273,30.5,30.149999618530273,30.399999618530273,380444.0
+2019-08-19,29.75,29.950000762939453,29.700000762939453,29.899999618530273,192411.0
+2019-08-20,29.799999237060547,30.0,29.799999237060547,30.0,139371.0
+2019-08-21,29.600000381469727,29.649999618530273,29.299999237060547,29.5,442778.0
+2019-08-22,29.5,29.5,29.149999618530273,29.399999618530273,136214.0
+2019-08-25,29.25,29.399999618530273,29.100000381469727,29.25,123539.0
+2019-08-26,29.299999237060547,29.399999618530273,29.049999237060547,29.25,153547.0
+2019-08-27,29.399999618530273,29.5,29.149999618530273,29.5,486091.0
+2019-08-28,29.299999237060547,29.549999237060547,29.100000381469727,29.399999618530273,112046.0
+2019-08-29,29.399999618530273,29.399999618530273,29.200000762939453,29.299999237060547,38827.0
+2019-09-01,29.350000381469727,29.450000762939453,29.25,29.350000381469727,68686.0
+2019-09-02,29.299999237060547,29.399999618530273,29.25,29.399999618530273,120770.0
+2019-09-03,29.299999237060547,29.549999237060547,29.299999237060547,29.549999237060547,145960.0
+2019-09-04,29.549999237060547,29.549999237060547,29.350000381469727,29.549999237060547,56901.0
+2019-09-05,29.600000381469727,29.600000381469727,29.450000762939453,29.600000381469727,182006.0
+2019-09-08,29.450000762939453,29.700000762939453,29.450000762939453,29.700000762939453,101326.0
+2019-09-09,29.700000762939453,30.100000381469727,29.700000762939453,29.899999618530273,208454.0
+2019-09-10,30.0,30.0,29.649999618530273,29.649999618530273,90737.0
+2019-09-11,29.700000762939453,29.799999237060547,29.299999237060547,29.5,199462.0
+2019-09-12,29.600000381469727,29.700000762939453,29.600000381469727,29.649999618530273,34342.0
+2019-09-15,29.299999237060547,29.649999618530273,29.25,29.549999237060547,157017.0
+2019-09-16,29.399999618530273,29.549999237060547,29.350000381469727,29.450000762939453,151795.0
+2019-09-17,29.450000762939453,29.5,29.25,29.25,99009.0
+2019-09-18,29.399999618530273,29.399999618530273,29.100000381469727,29.299999237060547,103109.0
+2019-09-19,29.299999237060547,29.399999618530273,29.25,29.399999618530273,414847.0
+2019-09-22,29.350000381469727,29.5,29.350000381469727,29.5,131826.0
+2019-09-24,29.549999237060547,29.850000381469727,29.5,29.799999237060547,165428.0
+2019-09-25,29.850000381469727,29.850000381469727,29.649999618530273,29.649999618530273,191878.0
+2019-09-26,29.649999618530273,29.700000762939453,29.549999237060547,29.649999618530273,56185.0
+2019-09-29,29.549999237060547,29.75,29.549999237060547,29.600000381469727,74481.0
+2019-09-30,29.700000762939453,29.899999618530273,29.700000762939453,29.850000381469727,123322.0
+2019-10-01,29.899999618530273,30.200000762939453,29.899999618530273,29.950000762939453,238646.0
+2019-10-02,29.950000762939453,30.200000762939453,29.899999618530273,30.0,195472.0
+2019-10-03,29.899999618530273,30.100000381469727,29.649999618530273,30.100000381469727,203404.0
+2019-10-06,30.049999237060547,30.5,29.950000762939453,30.450000762939453,534592.0
+2019-10-07,30.649999618530273,30.850000381469727,30.5,30.600000381469727,782775.0
+2019-10-08,30.649999618530273,30.799999237060547,29.899999618530273,30.0,541883.0
+2019-10-09,30.200000762939453,30.200000762939453,29.649999618530273,29.850000381469727,268973.0
+2019-10-10,29.850000381469727,30.0,29.799999237060547,29.950000762939453,102276.0
+2019-10-13,29.850000381469727,30.100000381469727,29.850000381469727,29.950000762939453,113394.0
+2019-10-14,29.899999618530273,30.299999237060547,29.899999618530273,30.200000762939453,582733.0
+2019-10-15,29.100000381469727,29.350000381469727,28.5,28.799999237060547,511911.0
+2019-10-16,28.799999237060547,29.100000381469727,28.600000381469727,29.100000381469727,115645.0
+2019-10-17,28.950000762939453,29.100000381469727,28.799999237060547,29.100000381469727,114739.0
+2019-10-20,29.049999237060547,29.5,29.049999237060547,29.5,167679.0
+2019-10-21,29.5,29.5,29.299999237060547,29.350000381469727,53382.0
+2019-10-22,29.299999237060547,29.450000762939453,29.200000762939453,29.299999237060547,59374.0
+2019-10-23,29.299999237060547,29.299999237060547,29.25,29.299999237060547,26813.0
+2019-10-24,29.25,29.5,29.25,29.450000762939453,48768.0
+2019-10-27,29.350000381469727,29.450000762939453,29.350000381469727,29.350000381469727,34677.0
+2019-10-28,29.399999618530273,29.700000762939453,29.350000381469727,29.549999237060547,161658.0
+2019-10-29,29.399999618530273,29.399999618530273,29.149999618530273,29.299999237060547,170434.0
+2019-10-30,29.25,29.399999618530273,29.25,29.399999618530273,36997.0
+2019-10-31,29.399999618530273,29.549999237060547,29.25,29.25,115962.0
+2019-11-03,29.149999618530273,29.350000381469727,29.100000381469727,29.149999618530273,52514.0
+2019-11-04,29.25,29.350000381469727,29.200000762939453,29.200000762939453,42996.0
+2019-11-05,29.149999618530273,29.399999618530273,29.100000381469727,29.399999618530273,100399.0
+2019-11-06,29.299999237060547,29.350000381469727,29.25,29.350000381469727,55757.0
+2019-11-07,29.350000381469727,29.600000381469727,29.350000381469727,29.5,121476.0
+2019-11-10,29.549999237060547,29.899999618530273,29.549999237060547,29.799999237060547,280301.0
+2019-11-11,29.799999237060547,30.0,29.75,29.950000762939453,113720.0
+2019-11-12,30.0,30.0,29.850000381469727,29.950000762939453,73431.0
+2019-11-13,29.899999618530273,29.950000762939453,29.700000762939453,29.850000381469727,93150.0
+2019-11-14,29.700000762939453,29.899999618530273,29.700000762939453,29.899999618530273,48291.0
+2019-11-17,29.799999237060547,29.950000762939453,29.549999237060547,29.549999237060547,170162.0
+2019-11-18,29.700000762939453,29.850000381469727,29.600000381469727,29.700000762939453,51195.0
+2019-11-19,29.850000381469727,29.950000762939453,29.649999618530273,29.950000762939453,108453.0
+2019-11-20,29.899999618530273,29.950000762939453,29.799999237060547,29.899999618530273,100333.0
+2019-11-21,29.899999618530273,29.950000762939453,29.850000381469727,29.950000762939453,99057.0
+2019-11-24,29.950000762939453,29.950000762939453,29.850000381469727,29.899999618530273,112358.0
+2019-11-25,29.850000381469727,30.0,29.700000762939453,29.75,302388.0
+2019-11-26,29.700000762939453,29.700000762939453,29.549999237060547,29.549999237060547,223274.0
+2019-11-27,29.549999237060547,29.700000762939453,29.5,29.700000762939453,69750.0
+2019-11-28,29.75,29.799999237060547,29.5,29.75,119032.0
+2019-12-01,29.75,29.799999237060547,29.700000762939453,29.799999237060547,57928.0
+2019-12-02,29.75,29.799999237060547,29.75,29.799999237060547,58009.0
+2019-12-03,29.799999237060547,29.950000762939453,29.75,29.950000762939453,95605.0
+2019-12-04,29.850000381469727,29.899999618530273,29.75,29.899999618530273,82326.0
+2019-12-05,29.799999237060547,29.950000762939453,29.799999237060547,29.950000762939453,85831.0
+2019-12-08,29.899999618530273,30.149999618530273,29.899999618530273,30.100000381469727,188933.0
+2019-12-09,30.049999237060547,30.149999618530273,30.0,30.049999237060547,305426.0
+2019-12-10,29.700000762939453,29.700000762939453,29.399999618530273,29.649999618530273,259476.0
+2019-12-11,29.649999618530273,29.75,29.600000381469727,29.700000762939453,162364.0
+2019-12-12,29.649999618530273,29.700000762939453,29.549999237060547,29.600000381469727,112257.0
+2019-12-15,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,104959.0
+2019-12-16,29.600000381469727,30.0,29.600000381469727,30.0,325497.0
+2019-12-17,29.850000381469727,30.0,29.799999237060547,29.799999237060547,83676.0
+2019-12-18,29.799999237060547,29.899999618530273,29.799999237060547,29.850000381469727,154557.0
+2019-12-19,29.850000381469727,30.049999237060547,29.799999237060547,30.0,300264.0
+2019-12-22,30.0,30.0,29.899999618530273,30.0,107241.0
+2019-12-23,30.049999237060547,30.149999618530273,30.0,30.100000381469727,213042.0
+2019-12-24,30.149999618530273,30.25,30.0,30.200000762939453,235865.0
+2019-12-25,30.25,30.299999237060547,30.100000381469727,30.149999618530273,134139.0
+2019-12-26,30.149999618530273,30.649999618530273,30.049999237060547,30.450000762939453,445507.0
+2019-12-29,30.5,30.850000381469727,30.5,30.649999618530273,181934.0
+2019-12-30,30.700000762939453,30.899999618530273,30.649999618530273,30.75,199733.0
+2019-12-31,30.75,30.950000762939453,30.700000762939453,30.899999618530273,218250.0
+2020-01-01,30.899999618530273,31.299999237060547,30.75,31.0,366363.0
+2020-01-02,31.0,31.600000381469727,31.0,31.450000762939453,375173.0
+2020-01-05,31.200000762939453,31.299999237060547,30.799999237060547,30.850000381469727,326185.0
+2020-01-06,30.799999237060547,30.799999237060547,30.25,30.700000762939453,150942.0
+2020-01-07,30.799999237060547,30.899999618530273,30.649999618530273,30.649999618530273,104453.0
+2020-01-08,30.299999237060547,30.75,30.25,30.5,74725.0
+2020-01-09,31.299999237060547,31.299999237060547,30.899999618530273,31.100000381469727,122541.0
+2020-01-12,31.299999237060547,31.549999237060547,31.299999237060547,31.350000381469727,145042.0
+2020-01-13,31.399999618530273,31.700000762939453,31.200000762939453,31.700000762939453,237726.0
+2020-01-14,31.75,31.850000381469727,31.549999237060547,31.799999237060547,207430.0
+2020-01-15,31.850000381469727,32.0,31.700000762939453,31.850000381469727,128068.0
+2020-01-16,31.950000762939453,32.0,31.700000762939453,31.850000381469727,82325.0
+2020-01-19,31.850000381469727,31.950000762939453,31.799999237060547,31.899999618530273,102354.0
+2020-01-20,32.0,32.0,31.850000381469727,31.850000381469727,157000.0
+2020-01-21,31.799999237060547,31.899999618530273,31.649999618530273,31.75,165516.0
+2020-01-22,31.75,31.850000381469727,31.649999618530273,31.799999237060547,57097.0
+2020-01-23,31.899999618530273,31.899999618530273,31.700000762939453,31.850000381469727,68570.0
+2020-01-26,31.700000762939453,31.899999618530273,31.700000762939453,31.799999237060547,71626.0
+2020-01-27,31.899999618530273,31.950000762939453,31.600000381469727,31.649999618530273,76141.0
+2020-01-28,31.549999237060547,31.649999618530273,31.200000762939453,31.600000381469727,94112.0
+2020-01-29,31.25,31.75,31.25,31.600000381469727,98496.0
+2020-01-30,31.649999618530273,31.75,31.5,31.649999618530273,78763.0
+2020-02-02,31.549999237060547,31.75,31.549999237060547,31.75,70361.0
+2020-02-03,31.600000381469727,31.850000381469727,31.549999237060547,31.850000381469727,71009.0
+2020-02-04,31.850000381469727,32.0,31.850000381469727,31.950000762939453,114788.0
+2020-02-05,32.0,32.5,31.950000762939453,32.25,202429.0
+2020-02-06,32.25,32.400001525878906,31.850000381469727,31.950000762939453,221430.0
+2020-02-09,32.0,32.0,31.200000762939453,31.399999618530273,152020.0
+2020-02-10,31.200000762939453,31.649999618530273,31.200000762939453,31.399999618530273,80026.0
+2020-02-11,31.299999237060547,31.600000381469727,30.899999618530273,31.0,151367.0
+2020-02-12,31.0,31.049999237060547,30.899999618530273,31.049999237060547,37233.0
+2020-02-13,30.950000762939453,32.849998474121094,30.899999618530273,30.899999618530273,300990.0
+2020-02-16,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
+2020-02-17,31.5,32.70000076293945,31.5,31.850000381469727,278701.0
+2020-02-18,31.850000381469727,32.099998474121094,31.5,31.700000762939453,138019.0
+2020-02-19,31.799999237060547,31.899999618530273,31.700000762939453,31.899999618530273,111995.0
+2020-02-20,31.899999618530273,32.0,31.75,31.75,145738.0
+2020-02-23,32.150001525878906,32.54999923706055,31.799999237060547,32.099998474121094,268440.0
+2020-02-24,32.29999923706055,32.29999923706055,31.399999618530273,31.5,193493.0
+2020-02-25,31.450000762939453,31.549999237060547,31.0,31.549999237060547,145119.0
+2020-02-26,31.5,31.5,31.0,31.200000762939453,85391.0
+2020-02-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2020-03-01,30.850000381469727,30.850000381469727,30.399999618530273,30.75,153111.0
+2020-03-02,30.5,31.049999237060547,30.5,30.600000381469727,272528.0
+2020-03-03,30.600000381469727,31.0,30.600000381469727,31.0,175976.0
+2020-03-04,31.0,31.0,31.0,31.0,0.0
+2020-03-05,31.0,31.200000762939453,30.799999237060547,30.799999237060547,97791.0
+2020-03-08,29.950000762939453,30.0,29.399999618530273,29.799999237060547,290048.0
+2020-03-09,29.25,29.799999237060547,28.549999237060547,29.5,238678.0
+2020-03-10,30.0,30.899999618530273,29.799999237060547,30.600000381469727,296332.0
+2020-03-11,30.799999237060547,31.0,30.200000762939453,30.700000762939453,150960.0
+2020-03-12,30.200000762939453,30.299999237060547,29.899999618530273,30.25,175726.0
+2020-03-15,30.25,30.399999618530273,29.799999237060547,29.850000381469727,56010.0
+2020-03-16,29.600000381469727,29.700000762939453,29.0,29.0,126068.0
+2020-03-17,29.399999618530273,30.0,29.100000381469727,29.799999237060547,193058.0
+2020-03-18,29.799999237060547,30.049999237060547,29.700000762939453,29.75,69345.0
+2020-03-19,29.700000762939453,30.100000381469727,29.700000762939453,30.100000381469727,193343.0
+2020-03-22,29.850000381469727,29.899999618530273,29.5,29.850000381469727,56377.0
+2020-03-23,29.700000762939453,29.700000762939453,29.149999618530273,29.299999237060547,61211.0
+2020-03-24,29.450000762939453,29.899999618530273,29.450000762939453,29.899999618530273,109891.0
+2020-03-25,29.950000762939453,30.350000381469727,29.600000381469727,29.700000762939453,180048.0
+2020-03-26,29.700000762939453,29.899999618530273,29.700000762939453,29.75,61559.0
+2020-03-29,29.700000762939453,29.799999237060547,29.600000381469727,29.799999237060547,82612.0
+2020-03-30,29.799999237060547,29.850000381469727,29.5,29.549999237060547,97971.0
+2020-03-31,29.700000762939453,29.899999618530273,29.450000762939453,29.450000762939453,262083.0
+2020-04-01,29.399999618530273,29.399999618530273,29.0,29.0,451416.0
+2020-04-02,29.200000762939453,29.299999237060547,29.149999618530273,29.200000762939453,132749.0
+2020-04-05,29.25,29.299999237060547,29.0,29.0,299753.0
+2020-04-06,29.100000381469727,29.149999618530273,29.0,29.0,237837.0
+2020-04-07,29.0,29.149999618530273,29.0,29.100000381469727,527068.0
+2020-04-08,29.100000381469727,29.100000381469727,29.049999237060547,29.100000381469727,122599.0
+2020-04-09,29.100000381469727,29.350000381469727,29.049999237060547,29.049999237060547,316488.0
+2020-04-12,29.0,29.049999237060547,28.450000762939453,28.5,437231.0
+2020-04-13,28.549999237060547,28.799999237060547,28.5,28.549999237060547,244177.0
+2020-04-14,28.549999237060547,28.899999618530273,28.549999237060547,28.899999618530273,160547.0
+2020-04-15,28.850000381469727,29.0,28.700000762939453,28.700000762939453,160773.0
+2020-04-16,28.700000762939453,28.700000762939453,28.549999237060547,28.700000762939453,122871.0
+2020-04-19,28.850000381469727,28.899999618530273,28.700000762939453,28.75,102028.0
+2020-04-20,28.700000762939453,28.850000381469727,28.5,28.5,155917.0
+2020-04-21,28.5,28.5,28.0,28.200000762939453,147490.0
+2020-04-22,28.200000762939453,28.200000762939453,28.0,28.049999237060547,422361.0
+2020-04-23,28.200000762939453,28.200000762939453,28.0,28.0,729796.0
+2020-04-26,28.200000762939453,28.549999237060547,28.149999618530273,28.549999237060547,254446.0
+2020-04-27,28.649999618530273,28.649999618530273,28.450000762939453,28.450000762939453,190437.0
+2020-04-28,28.450000762939453,28.549999237060547,28.299999237060547,28.450000762939453,118497.0
+2020-04-29,28.450000762939453,28.5,28.399999618530273,28.5,451298.0
+2020-04-30,28.549999237060547,28.75,28.549999237060547,28.75,356199.0
+2020-05-03,28.049999237060547,28.149999618530273,27.0,28.0,338001.0
+2020-05-04,28.0,28.299999237060547,27.899999618530273,28.100000381469727,193037.0
+2020-05-05,28.25,28.350000381469727,27.850000381469727,28.049999237060547,242582.0
+2020-05-06,28.149999618530273,28.25,28.0,28.149999618530273,183797.0
+2020-05-07,28.100000381469727,28.100000381469727,28.0,28.100000381469727,104191.0
+2020-05-10,28.100000381469727,28.100000381469727,28.0,28.049999237060547,144384.0
+2020-05-11,27.549999237060547,27.850000381469727,27.0,27.700000762939453,143920.0
+2020-05-12,27.799999237060547,28.0,27.649999618530273,27.649999618530273,197533.0
+2020-05-13,27.950000762939453,28.0,27.850000381469727,27.950000762939453,135931.0
+2020-05-14,28.049999237060547,28.049999237060547,27.799999237060547,27.850000381469727,83447.0
+2020-05-17,27.950000762939453,28.100000381469727,27.950000762939453,28.100000381469727,87231.0
+2020-05-18,28.149999618530273,28.149999618530273,28.0,28.0,142350.0
+2020-05-19,28.100000381469727,28.149999618530273,28.049999237060547,28.149999618530273,174830.0
+2020-05-20,28.149999618530273,28.149999618530273,27.799999237060547,28.0,140249.0
+2020-05-21,28.0,28.049999237060547,27.899999618530273,27.950000762939453,113426.0
+2020-05-31,28.25,28.25,28.0,28.049999237060547,211448.0
+2020-06-01,28.200000762939453,28.200000762939453,28.0,28.049999237060547,132099.0
+2020-06-02,28.100000381469727,28.700000762939453,28.100000381469727,28.399999618530273,492579.0
+2020-06-03,28.350000381469727,28.5,28.200000762939453,28.25,225299.0
+2020-06-04,28.299999237060547,28.299999237060547,28.049999237060547,28.25,140204.0
+2020-06-07,28.200000762939453,28.549999237060547,28.200000762939453,28.200000762939453,333474.0
+2020-06-08,28.399999618530273,28.399999618530273,28.149999618530273,28.25,179482.0
+2020-06-09,28.25,28.299999237060547,28.0,28.149999618530273,128517.0
+2020-06-10,28.149999618530273,28.200000762939453,28.049999237060547,28.200000762939453,130506.0
+2020-06-11,28.149999618530273,28.350000381469727,28.0,28.200000762939453,267822.0
+2020-06-14,28.100000381469727,28.200000762939453,28.0,28.049999237060547,158014.0
+2020-06-15,28.0,28.100000381469727,27.950000762939453,28.100000381469727,202274.0
+2020-06-16,28.100000381469727,28.25,28.100000381469727,28.25,244736.0
+2020-06-17,28.25,28.299999237060547,28.100000381469727,28.200000762939453,287296.0
+2020-06-18,28.149999618530273,28.25,27.75,27.75,280367.0
+2020-06-21,28.0,28.149999618530273,28.0,28.100000381469727,119443.0
+2020-06-22,28.100000381469727,28.200000762939453,28.0,28.049999237060547,64487.0
+2020-06-23,28.0,28.100000381469727,28.0,28.049999237060547,70048.0
+2020-06-24,28.0,28.100000381469727,28.0,28.0,96082.0
+2020-06-25,28.0,28.100000381469727,27.950000762939453,28.100000381469727,92320.0
+2020-06-28,28.049999237060547,28.850000381469727,28.049999237060547,28.75,1314187.0
+2020-06-29,28.850000381469727,29.0,28.350000381469727,28.350000381469727,769105.0
+2020-06-30,28.350000381469727,29.200000762939453,28.25,28.399999618530273,1382832.0
+2020-07-01,28.600000381469727,29.0,28.399999618530273,28.700000762939453,779893.0
+2020-07-02,29.200000762939453,29.399999618530273,28.700000762939453,28.899999618530273,893105.0
+2020-07-05,28.899999618530273,29.200000762939453,28.799999237060547,28.950000762939453,396025.0
+2020-07-06,28.950000762939453,29.0,28.75,28.899999618530273,391863.0
+2020-07-07,28.899999618530273,28.950000762939453,28.75,28.899999618530273,182435.0
+2020-07-08,28.899999618530273,28.899999618530273,28.75,28.850000381469727,100189.0
+2020-07-09,28.700000762939453,29.100000381469727,28.700000762939453,29.0,281454.0
+2020-07-12,29.100000381469727,29.600000381469727,29.049999237060547,29.350000381469727,903501.0
+2020-07-13,29.399999618530273,29.649999618530273,29.0,29.200000762939453,553826.0
+2020-07-14,29.0,29.200000762939453,28.950000762939453,29.0,242647.0
+2020-07-15,29.100000381469727,29.149999618530273,28.850000381469727,29.149999618530273,162214.0
+2020-07-16,29.100000381469727,29.149999618530273,28.899999618530273,28.950000762939453,142755.0
+2020-07-19,28.850000381469727,28.950000762939453,28.799999237060547,28.850000381469727,163807.0
+2020-07-20,28.799999237060547,28.799999237060547,28.100000381469727,28.549999237060547,256046.0
+2020-07-21,28.600000381469727,28.899999618530273,28.399999618530273,28.850000381469727,126515.0
+2020-07-22,28.850000381469727,28.899999618530273,28.649999618530273,28.799999237060547,81472.0
+2020-07-23,28.799999237060547,28.799999237060547,28.700000762939453,28.799999237060547,75850.0
+2020-07-26,28.850000381469727,28.850000381469727,28.75,28.799999237060547,130948.0
+2020-07-27,28.799999237060547,29.0,28.75,28.850000381469727,98521.0
+2020-07-28,28.799999237060547,28.799999237060547,28.649999618530273,28.700000762939453,190008.0
+2020-08-05,28.75,28.899999618530273,28.75,28.75,111676.0
+2020-08-06,28.75,29.0,28.75,28.799999237060547,130623.0
+2020-08-09,28.899999618530273,28.899999618530273,28.799999237060547,28.850000381469727,80346.0
+2020-08-10,28.850000381469727,28.899999618530273,28.799999237060547,28.899999618530273,81291.0
+2020-08-11,28.799999237060547,29.0,28.799999237060547,29.0,196859.0
+2020-08-12,29.0,29.149999618530273,28.950000762939453,29.0,372058.0
+2020-08-13,29.0,29.0,29.0,29.0,0.0
+2020-08-16,29.350000381469727,29.700000762939453,29.299999237060547,29.299999237060547,540614.0
+2020-08-17,29.299999237060547,29.350000381469727,28.950000762939453,29.049999237060547,346166.0
+2020-08-18,29.049999237060547,29.200000762939453,28.950000762939453,29.200000762939453,141986.0
+2020-08-19,29.149999618530273,29.149999618530273,29.0,29.100000381469727,182586.0
+2020-08-20,29.049999237060547,29.100000381469727,28.899999618530273,29.049999237060547,121229.0
+2020-08-23,29.049999237060547,29.200000762939453,29.0,29.200000762939453,121813.0
+2020-08-24,29.25,29.450000762939453,29.149999618530273,29.450000762939453,308253.0
+2020-08-25,29.399999618530273,29.600000381469727,29.200000762939453,29.299999237060547,302597.0
+2020-08-26,29.0,29.149999618530273,28.899999618530273,28.899999618530273,747673.0
+2020-08-27,29.0,29.0,28.799999237060547,28.899999618530273,280170.0
+2020-08-30,28.899999618530273,29.049999237060547,28.850000381469727,29.0,283514.0
+2020-08-31,29.0,29.149999618530273,28.950000762939453,29.149999618530273,333424.0
+2020-09-01,29.149999618530273,29.649999618530273,29.149999618530273,29.350000381469727,920648.0
+2020-09-02,29.350000381469727,31.049999237060547,29.149999618530273,30.399999618530273,3298513.0
+2020-09-03,30.700000762939453,30.700000762939453,29.799999237060547,29.950000762939453,623261.0
+2020-09-06,29.850000381469727,30.5,29.600000381469727,30.100000381469727,865027.0
+2020-09-07,30.399999618530273,30.399999618530273,30.0,30.100000381469727,412974.0
+2020-09-08,30.200000762939453,30.200000762939453,29.950000762939453,29.950000762939453,567601.0
+2020-09-09,29.399999618530273,29.950000762939453,29.399999618530273,29.850000381469727,340106.0
+2020-09-10,29.850000381469727,30.5,29.850000381469727,30.100000381469727,711496.0
+2020-09-13,30.100000381469727,30.700000762939453,30.100000381469727,30.649999618530273,1370175.0
+2020-09-14,30.649999618530273,30.700000762939453,30.299999237060547,30.600000381469727,1201684.0
+2020-09-15,30.600000381469727,31.200000762939453,30.350000381469727,30.899999618530273,2818605.0
+2020-09-16,31.149999618530273,31.350000381469727,30.549999237060547,30.549999237060547,1338995.0
+2020-09-17,30.649999618530273,31.0,30.549999237060547,30.950000762939453,662926.0
+2020-09-20,31.0,31.25,30.799999237060547,30.799999237060547,610941.0
+2020-09-21,30.899999618530273,31.0,30.600000381469727,30.649999618530273,907971.0
+2020-09-22,30.549999237060547,30.649999618530273,30.25,30.450000762939453,390084.0
+2020-09-24,30.350000381469727,30.549999237060547,30.299999237060547,30.5,221548.0
+2020-09-27,30.700000762939453,30.700000762939453,30.399999618530273,30.649999618530273,641614.0
+2020-09-28,30.600000381469727,30.899999618530273,30.450000762939453,30.549999237060547,743639.0
+2020-09-29,30.549999237060547,30.850000381469727,30.450000762939453,30.549999237060547,501584.0
+2020-09-30,30.5,30.649999618530273,30.350000381469727,30.600000381469727,514217.0
+2020-10-01,30.600000381469727,31.350000381469727,30.350000381469727,30.700000762939453,2046312.0
+2020-10-04,30.799999237060547,31.600000381469727,30.649999618530273,30.950000762939453,1584404.0
+2020-10-05,30.799999237060547,31.049999237060547,30.450000762939453,30.850000381469727,839344.0
+2020-10-06,30.950000762939453,31.299999237060547,30.700000762939453,31.049999237060547,1092667.0
+2020-10-07,31.149999618530273,31.799999237060547,30.850000381469727,31.200000762939453,2063218.0
+2020-10-08,31.350000381469727,31.5,31.149999618530273,31.299999237060547,1196952.0
+2020-10-11,31.5,32.099998474121094,31.299999237060547,31.700000762939453,2895908.0
+2020-10-12,31.799999237060547,31.799999237060547,31.399999618530273,31.600000381469727,1045457.0
+2020-10-13,31.600000381469727,31.700000762939453,31.549999237060547,31.649999618530273,664717.0
+2020-10-14,31.600000381469727,31.649999618530273,31.399999618530273,31.549999237060547,853330.0
+2020-10-15,31.549999237060547,31.600000381469727,31.200000762939453,31.299999237060547,614940.0
+2020-10-18,31.200000762939453,31.950000762939453,31.200000762939453,31.600000381469727,674990.0
+2020-10-19,31.649999618530273,32.25,31.5,31.600000381469727,1881751.0
+2020-10-20,31.450000762939453,31.549999237060547,31.200000762939453,31.450000762939453,644013.0
+2020-10-21,31.5,32.20000076293945,31.5,31.899999618530273,1357041.0
+2020-10-22,32.0,32.400001525878906,31.450000762939453,31.5,1599606.0
+2020-10-25,31.5,31.899999618530273,30.0,30.0,1086680.0
+2020-10-26,30.0,30.549999237060547,29.0,30.0,838899.0
+2020-10-27,29.850000381469727,30.25,29.799999237060547,30.149999618530273,211359.0
+2020-10-28,30.149999618530273,30.149999618530273,29.700000762939453,29.850000381469727,215191.0
+2020-10-29,29.5,29.75,28.950000762939453,29.100000381469727,483450.0
+2020-11-01,29.0,29.799999237060547,28.950000762939453,29.299999237060547,318533.0
+2020-11-02,29.399999618530273,30.0,29.399999618530273,29.700000762939453,446904.0
+2020-11-03,29.700000762939453,29.75,29.25,29.299999237060547,204362.0
+2020-11-04,29.549999237060547,30.0,29.5,29.549999237060547,391016.0
+2020-11-05,29.450000762939453,29.5,29.200000762939453,29.299999237060547,89359.0
+2020-11-08,29.450000762939453,29.549999237060547,29.299999237060547,29.5,135644.0
+2020-11-09,29.549999237060547,29.850000381469727,29.399999618530273,29.850000381469727,460800.0
+2020-11-10,30.0,30.25,29.600000381469727,29.950000762939453,926278.0
+2020-11-11,29.799999237060547,29.799999237060547,29.450000762939453,29.649999618530273,597707.0
+2020-11-12,29.649999618530273,29.75,29.450000762939453,29.600000381469727,245715.0
+2020-11-15,29.649999618530273,30.299999237060547,29.5,30.049999237060547,1116881.0
+2020-11-16,30.049999237060547,30.100000381469727,29.899999618530273,30.100000381469727,334592.0
+2020-11-17,30.149999618530273,30.149999618530273,29.950000762939453,29.950000762939453,548782.0
+2020-11-18,30.0,30.149999618530273,30.0,30.0,252797.0
+2020-11-19,30.0,30.100000381469727,29.700000762939453,30.0,333128.0
+2020-11-22,30.0,30.100000381469727,29.899999618530273,30.0,323438.0
+2020-11-23,29.899999618530273,30.0,29.850000381469727,29.950000762939453,170282.0
+2020-11-24,29.950000762939453,30.049999237060547,29.950000762939453,30.0,340684.0
+2020-11-25,30.049999237060547,30.149999618530273,29.950000762939453,29.950000762939453,387575.0
+2020-11-26,29.850000381469727,30.100000381469727,29.850000381469727,30.049999237060547,198339.0
+2020-11-29,30.049999237060547,30.100000381469727,29.950000762939453,30.100000381469727,275159.0
+2020-11-30,30.100000381469727,30.200000762939453,29.950000762939453,30.049999237060547,506489.0
+2020-12-01,30.049999237060547,30.149999618530273,29.950000762939453,30.049999237060547,183118.0
+2020-12-02,30.0,30.100000381469727,29.850000381469727,30.049999237060547,382004.0
+2020-12-03,30.049999237060547,30.100000381469727,29.899999618530273,30.0,133757.0
+2020-12-06,30.149999618530273,30.5,29.899999618530273,29.899999618530273,516631.0
+2020-12-07,29.850000381469727,30.149999618530273,29.850000381469727,30.149999618530273,272376.0
+2020-12-08,30.149999618530273,30.149999618530273,29.950000762939453,30.049999237060547,160599.0
+2020-12-09,30.0,30.100000381469727,29.950000762939453,30.049999237060547,144824.0
+2020-12-10,30.049999237060547,30.100000381469727,29.950000762939453,30.049999237060547,123166.0
+2020-12-13,30.0,30.049999237060547,29.950000762939453,30.0,80587.0
+2020-12-14,29.950000762939453,30.049999237060547,29.899999618530273,30.049999237060547,132431.0
+2020-12-15,29.899999618530273,30.100000381469727,29.899999618530273,29.950000762939453,214791.0
+2020-12-16,30.100000381469727,30.25,30.0,30.200000762939453,208837.0
+2020-12-17,30.200000762939453,31.149999618530273,30.049999237060547,30.450000762939453,941488.0
+2020-12-20,30.700000762939453,31.0,30.399999618530273,30.649999618530273,716109.0
+2020-12-21,30.049999237060547,30.25,29.850000381469727,30.0,499140.0
+2020-12-22,30.100000381469727,30.299999237060547,30.049999237060547,30.25,217733.0
+2020-12-23,30.25,30.299999237060547,30.100000381469727,30.25,202063.0
+2020-12-24,30.200000762939453,30.600000381469727,30.149999618530273,30.200000762939453,230550.0
+2020-12-27,30.25,31.200000762939453,30.25,30.75,1009890.0
+2020-12-28,30.950000762939453,31.049999237060547,30.5,30.600000381469727,465997.0
+2020-12-29,30.75,30.850000381469727,30.450000762939453,30.850000381469727,459471.0
+2020-12-30,31.0,31.25,30.700000762939453,30.850000381469727,594994.0
+2020-12-31,30.850000381469727,30.850000381469727,30.5,30.5,310236.0
+2021-01-03,30.549999237060547,30.549999237060547,30.25,30.299999237060547,260439.0
+2021-01-04,30.350000381469727,30.549999237060547,30.299999237060547,30.549999237060547,92287.0
+2021-01-05,30.649999618530273,30.649999618530273,30.200000762939453,30.25,193805.0
+2021-01-06,30.399999618530273,30.399999618530273,30.0,30.25,139481.0
+2021-01-07,30.200000762939453,30.5,30.149999618530273,30.25,121371.0
+2021-01-10,30.299999237060547,30.600000381469727,30.25,30.350000381469727,162674.0
+2021-01-11,30.299999237060547,30.5,30.299999237060547,30.450000762939453,115176.0
+2021-01-12,30.350000381469727,30.549999237060547,30.350000381469727,30.549999237060547,151609.0
+2021-01-13,30.450000762939453,30.450000762939453,30.350000381469727,30.350000381469727,123432.0
+2021-01-14,30.399999618530273,30.549999237060547,30.299999237060547,30.549999237060547,124253.0
+2021-01-17,30.399999618530273,30.600000381469727,30.399999618530273,30.5,132091.0
+2021-01-18,30.350000381469727,30.649999618530273,30.350000381469727,30.5,174920.0
+2021-01-19,30.5,30.700000762939453,30.5,30.5,109297.0
+2021-01-20,30.5,30.700000762939453,30.450000762939453,30.5,129843.0
+2021-01-21,30.549999237060547,30.649999618530273,30.5,30.5,74473.0
+2021-01-24,30.450000762939453,30.450000762939453,30.25,30.450000762939453,125815.0
+2021-01-25,30.450000762939453,30.5,30.399999618530273,30.399999618530273,96047.0
+2021-01-26,30.450000762939453,30.5,30.299999237060547,30.450000762939453,198419.0
+2021-01-27,30.5,30.5,30.350000381469727,30.450000762939453,111753.0
+2021-01-28,30.350000381469727,30.399999618530273,30.25,30.299999237060547,72126.0
+2021-01-31,30.450000762939453,30.450000762939453,30.100000381469727,30.149999618530273,144972.0
+2021-02-01,30.149999618530273,30.149999618530273,30.0,30.049999237060547,144117.0
+2021-02-02,30.049999237060547,30.149999618530273,29.950000762939453,29.950000762939453,100552.0
+2021-02-03,29.950000762939453,29.950000762939453,29.649999618530273,29.649999618530273,151887.0
+2021-02-04,29.5,29.649999618530273,29.299999237060547,29.600000381469727,102206.0
+2021-02-07,29.700000762939453,29.899999618530273,29.600000381469727,29.850000381469727,61892.0
+2021-02-08,29.950000762939453,30.049999237060547,29.899999618530273,30.0,95481.0
+2021-02-09,30.100000381469727,30.149999618530273,29.950000762939453,30.049999237060547,89859.0
+2021-02-10,30.0,30.100000381469727,29.899999618530273,30.049999237060547,64034.0
+2021-02-11,30.0,30.149999618530273,30.0,30.049999237060547,73086.0
+2021-02-14,30.049999237060547,30.100000381469727,29.5,30.0,175857.0
+2021-02-15,30.049999237060547,30.299999237060547,30.0,30.0,210784.0
+2021-02-16,30.200000762939453,30.600000381469727,30.200000762939453,30.350000381469727,333209.0
+2021-02-17,30.25,30.5,30.25,30.399999618530273,188325.0
+2021-02-18,30.299999237060547,30.399999618530273,30.299999237060547,30.350000381469727,58245.0
+2021-02-21,30.350000381469727,30.350000381469727,30.200000762939453,30.200000762939453,99881.0
+2021-02-22,30.200000762939453,30.299999237060547,30.149999618530273,30.200000762939453,87276.0
+2021-02-23,30.299999237060547,30.700000762939453,30.200000762939453,30.5,442285.0
+2021-02-24,30.5,30.5,30.0,30.299999237060547,196840.0
+2021-02-25,30.299999237060547,31.799999237060547,30.149999618530273,31.0,1475837.0
+2021-02-28,30.75,31.25,30.450000762939453,31.049999237060547,1066118.0
+2021-03-01,31.200000762939453,31.200000762939453,30.75,30.850000381469727,678457.0
+2021-03-02,31.0,31.200000762939453,30.799999237060547,30.899999618530273,364573.0
+2021-03-03,30.799999237060547,31.049999237060547,30.700000762939453,30.850000381469727,241731.0
+2021-03-04,30.899999618530273,31.0,30.600000381469727,30.850000381469727,241878.0
+2021-03-07,30.850000381469727,31.0,30.799999237060547,30.850000381469727,298408.0
+2021-03-08,30.850000381469727,31.100000381469727,30.75,30.799999237060547,263220.0
+2021-03-09,30.700000762939453,30.950000762939453,30.600000381469727,30.799999237060547,243483.0
+2021-03-10,30.700000762939453,31.0,30.600000381469727,31.0,508355.0
+2021-03-11,31.049999237060547,31.049999237060547,30.75,30.899999618530273,126034.0
+2021-03-14,30.950000762939453,30.950000762939453,30.75,30.75,206880.0
+2021-03-15,30.799999237060547,32.20000076293945,30.75,32.0,1575861.0
+2021-03-16,32.04999923706055,32.650001525878906,31.100000381469727,31.399999618530273,1213003.0
+2021-03-17,31.649999618530273,31.75,31.25,31.399999618530273,421798.0
+2021-03-18,31.450000762939453,31.5,30.399999618530273,30.399999618530273,631524.0
+2021-03-21,30.600000381469727,30.850000381469727,30.5,30.799999237060547,342505.0
+2021-03-22,30.649999618530273,31.049999237060547,30.600000381469727,30.799999237060547,265389.0
+2021-03-23,31.25,31.549999237060547,30.850000381469727,31.100000381469727,497220.0
+2021-03-24,30.950000762939453,31.049999237060547,30.799999237060547,30.899999618530273,373746.0
+2021-03-25,30.899999618530273,31.299999237060547,30.799999237060547,31.100000381469727,395451.0
+2021-03-28,31.100000381469727,31.149999618530273,31.0,31.149999618530273,180423.0
+2021-03-29,31.100000381469727,31.5,31.049999237060547,31.399999618530273,929402.0
+2021-03-30,31.450000762939453,32.25,31.299999237060547,32.150001525878906,1954057.0
+2021-03-31,33.150001525878906,33.400001525878906,32.400001525878906,32.45000076293945,2124677.0
+2021-04-01,32.650001525878906,32.900001525878906,32.400001525878906,32.400001525878906,971461.0
+2021-04-04,32.400001525878906,32.599998474121094,32.20000076293945,32.29999923706055,463293.0
+2021-04-05,32.45000076293945,32.45000076293945,32.0,32.400001525878906,482624.0
+2021-04-06,32.349998474121094,32.599998474121094,32.25,32.400001525878906,495095.0
+2021-04-07,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2021-04-08,32.5,33.04999923706055,32.400001525878906,32.75,1273153.0
+2021-04-11,32.75,32.75,32.75,32.75,0.0
+2021-04-12,32.79999923706055,32.900001525878906,32.650001525878906,32.75,405618.0
+2021-04-13,32.650001525878906,32.79999923706055,32.54999923706055,32.79999923706055,363064.0
+2021-04-14,32.849998474121094,35.25,32.79999923706055,35.0,4073479.0
+2021-04-15,35.20000076293945,37.599998474121094,35.0,36.29999923706055,4847193.0
+2021-04-18,36.5,37.599998474121094,36.29999923706055,36.45000076293945,1156438.0
+2021-04-19,36.45000076293945,36.45000076293945,35.849998474121094,36.0,959036.0
+2021-04-20,36.04999923706055,36.79999923706055,36.0,36.5,785708.0
+2021-04-21,36.400001525878906,36.5,36.20000076293945,36.29999923706055,178483.0
+2021-04-22,36.29999923706055,36.349998474121094,35.900001525878906,36.04999923706055,388062.0
+2021-04-25,36.04999923706055,36.29999923706055,35.900001525878906,36.099998474121094,193458.0
+2021-04-26,36.150001525878906,37.5,35.849998474121094,37.0,1041690.0
+2021-04-27,37.04999923706055,37.45000076293945,36.900001525878906,37.400001525878906,263951.0
+2021-04-28,37.5,37.5,36.79999923706055,36.95000076293945,558083.0
+2021-04-29,36.95000076293945,37.099998474121094,36.79999923706055,36.900001525878906,230803.0
+2021-05-02,36.95000076293945,37.099998474121094,36.849998474121094,37.099998474121094,222010.0
+2021-05-03,37.150001525878906,38.400001525878906,37.04999923706055,37.599998474121094,718667.0
+2021-05-04,37.599998474121094,38.0,37.29999923706055,37.95000076293945,249044.0
+2021-05-05,37.95000076293945,38.150001525878906,37.70000076293945,37.849998474121094,251966.0
+2021-05-06,38.0,38.5,37.849998474121094,38.099998474121094,275224.0
+2021-05-09,37.70000076293945,38.0,37.150001525878906,37.5,438802.0
+2021-05-10,37.349998474121094,37.79999923706055,37.349998474121094,37.70000076293945,79736.0
+2021-05-17,37.70000076293945,37.95000076293945,37.5,37.849998474121094,99180.0
+2021-05-18,37.900001525878906,38.099998474121094,37.650001525878906,37.650001525878906,216189.0
+2021-05-19,37.70000076293945,38.0,37.599998474121094,37.75,161221.0
+2021-05-20,37.599998474121094,37.75,37.54999923706055,37.599998474121094,204445.0
+2021-05-23,38.70000076293945,39.099998474121094,38.5,38.650001525878906,753450.0
+2021-05-24,38.849998474121094,39.400001525878906,38.5,38.5,695563.0
+2021-05-25,38.29999923706055,38.79999923706055,38.20000076293945,38.20000076293945,249373.0
+2021-05-26,38.25,38.400001525878906,37.900001525878906,38.400001525878906,309915.0
+2021-05-27,38.54999923706055,38.54999923706055,38.04999923706055,38.20000076293945,673215.0
+2021-05-30,38.25,38.45000076293945,38.099998474121094,38.20000076293945,378422.0
+2021-05-31,38.349998474121094,39.0,38.099998474121094,38.75,437557.0
+2021-06-01,38.79999923706055,42.599998474121094,38.79999923706055,42.599998474121094,3241875.0
+2021-06-02,42.900001525878906,45.150001525878906,42.70000076293945,43.70000076293945,1490981.0
+2021-06-03,43.79999923706055,46.0,43.79999923706055,44.70000076293945,1242412.0
+2021-06-06,44.75,45.0,43.79999923706055,44.0,547557.0
+2021-06-07,43.79999923706055,44.29999923706055,43.04999923706055,44.0,352525.0
+2021-06-08,44.29999923706055,44.599998474121094,42.900001525878906,43.349998474121094,452619.0
+2021-06-09,43.79999923706055,43.849998474121094,43.099998474121094,43.70000076293945,310852.0
+2021-06-10,43.650001525878906,44.0,43.0,43.70000076293945,410964.0
+2021-06-13,43.95000076293945,43.95000076293945,43.45000076293945,43.79999923706055,300301.0
+2021-06-14,43.79999923706055,43.79999923706055,42.70000076293945,43.150001525878906,572293.0
+2021-06-15,43.150001525878906,43.25,42.75,43.25,270387.0
+2021-06-16,43.25,43.400001525878906,42.79999923706055,43.099998474121094,131209.0
+2021-06-17,43.29999923706055,43.79999923706055,42.95000076293945,43.0,328317.0
+2021-06-20,43.5,43.599998474121094,43.04999923706055,43.5,191592.0
+2021-06-21,43.5,44.099998474121094,43.29999923706055,43.70000076293945,376739.0
+2021-06-22,43.70000076293945,44.150001525878906,43.599998474121094,43.849998474121094,368388.0
+2021-06-23,43.5,43.599998474121094,43.20000076293945,43.400001525878906,216087.0
+2021-06-24,43.29999923706055,43.349998474121094,43.0,43.0,146660.0
+2021-06-27,43.0,43.0,43.0,43.0,0.0
+2021-06-28,43.099998474121094,43.400001525878906,42.95000076293945,43.25,209190.0
+2021-06-29,43.25,43.25,42.95000076293945,43.0,131553.0
+2021-06-30,43.0,43.150001525878906,42.70000076293945,42.900001525878906,138166.0
+2021-07-01,42.79999923706055,43.25,42.650001525878906,43.20000076293945,180957.0
+2021-07-04,43.20000076293945,43.20000076293945,42.79999923706055,43.0,86672.0
+2021-07-05,43.0,43.0,42.45000076293945,42.95000076293945,148084.0
+2021-07-06,42.04999923706055,42.54999923706055,41.849998474121094,42.0,330664.0
+2021-07-07,42.0,42.0,41.29999923706055,41.45000076293945,123398.0
+2021-07-08,41.45000076293945,41.75,40.900001525878906,41.400001525878906,137909.0
+2021-07-11,41.650001525878906,41.70000076293945,40.79999923706055,41.0,250512.0
+2021-07-12,40.70000076293945,40.900001525878906,39.79999923706055,40.099998474121094,368009.0
+2021-07-13,40.099998474121094,40.5,39.849998474121094,40.400001525878906,111057.0
+2021-07-14,40.5,44.20000076293945,40.25,43.95000076293945,1500159.0
+2021-07-15,44.0,44.150001525878906,42.70000076293945,42.75,706974.0
+2021-07-25,42.5,43.150001525878906,42.29999923706055,42.75,215501.0
+2021-07-26,42.75,45.5,42.70000076293945,44.95000076293945,1025449.0
+2021-07-27,44.95000076293945,44.95000076293945,44.0,44.150001525878906,311640.0
+2021-07-28,44.04999923706055,45.54999923706055,44.0,44.650001525878906,547322.0
+2021-07-29,44.650001525878906,44.75,44.349998474121094,44.70000076293945,128697.0
+2021-08-01,44.70000076293945,44.75,44.20000076293945,44.20000076293945,137774.0
+2021-08-02,44.20000076293945,48.45000076293945,44.04999923706055,47.95000076293945,1526877.0
+2021-08-03,47.400001525878906,48.099998474121094,46.400001525878906,46.5,1061240.0
+2021-08-04,46.70000076293945,46.79999923706055,45.849998474121094,46.400001525878906,292225.0
+2021-08-05,46.099998474121094,47.79999923706055,45.70000076293945,46.79999923706055,702430.0
+2021-08-08,46.900001525878906,47.29999923706055,46.5,46.5,249739.0
+2021-08-09,46.5,46.70000076293945,45.54999923706055,45.650001525878906,183503.0
+2021-08-10,45.5,46.150001525878906,45.5,45.79999923706055,96620.0
+2021-08-11,45.79999923706055,45.849998474121094,45.54999923706055,45.54999923706055,95478.0
+2021-08-12,45.150001525878906,45.599998474121094,44.849998474121094,45.45000076293945,191685.0
+2021-08-15,45.20000076293945,47.0,45.0,46.650001525878906,517020.0
+2021-08-16,46.70000076293945,49.349998474121094,46.650001525878906,47.95000076293945,1744100.0
+2021-08-17,48.04999923706055,48.099998474121094,46.900001525878906,47.04999923706055,503424.0
+2021-08-18,46.900001525878906,47.79999923706055,46.70000076293945,47.20000076293945,188910.0
+2021-08-19,47.150001525878906,49.0,46.29999923706055,47.599998474121094,806648.0
+2021-08-22,47.25,47.650001525878906,45.900001525878906,46.0,517526.0
+2021-08-23,46.20000076293945,46.599998474121094,45.400001525878906,45.849998474121094,403543.0
+2021-08-24,45.95000076293945,47.400001525878906,45.79999923706055,46.099998474121094,375104.0
+2021-08-25,46.04999923706055,47.599998474121094,46.0,47.599998474121094,326837.0
+2021-08-26,47.599998474121094,50.20000076293945,47.400001525878906,49.20000076293945,1078861.0
+2021-08-29,49.20000076293945,51.400001525878906,48.70000076293945,50.900001525878906,1087292.0
+2021-08-30,51.0,51.400001525878906,50.400001525878906,50.900001525878906,302136.0
+2021-08-31,51.099998474121094,51.599998474121094,50.70000076293945,51.400001525878906,287207.0
+2021-09-01,51.5,55.29999923706055,51.5,53.70000076293945,1195291.0
+2021-09-02,54.0,59.0,53.5,59.0,1470140.0
+2021-09-05,58.70000076293945,64.0,58.0,61.0,2015872.0
+2021-09-06,61.79999923706055,64.5,61.70000076293945,62.900001525878906,1466962.0
+2021-09-07,63.0,63.29999923706055,61.099998474121094,61.79999923706055,779934.0
+2021-09-08,62.0,62.599998474121094,61.099998474121094,61.29999923706055,560781.0
+2021-09-09,61.29999923706055,61.900001525878906,60.400001525878906,60.400001525878906,338781.0
+2021-09-12,60.79999923706055,60.79999923706055,58.70000076293945,59.400001525878906,415506.0
+2021-09-13,59.29999923706055,59.5,58.29999923706055,59.5,478892.0
+2021-09-14,59.29999923706055,59.29999923706055,58.29999923706055,58.70000076293945,422562.0
+2021-09-15,58.79999923706055,62.20000076293945,58.79999923706055,61.70000076293945,1820003.0
+2021-09-16,61.70000076293945,62.5,61.20000076293945,62.20000076293945,666289.0
+2021-09-19,62.0,62.099998474121094,61.29999923706055,61.5,186063.0
+2021-09-20,61.400001525878906,61.400001525878906,60.599998474121094,60.900001525878906,189663.0
+2021-09-21,61.0,62.5,61.0,61.79999923706055,849731.0
+2021-09-22,62.0,63.900001525878906,61.20000076293945,61.599998474121094,1254200.0
+2021-09-26,62.20000076293945,62.20000076293945,60.79999923706055,60.79999923706055,495256.0
+2021-09-27,60.79999923706055,62.0,60.0,60.5,654581.0
+2021-09-28,60.599998474121094,61.0,59.599998474121094,59.599998474121094,507411.0
+2021-09-29,59.099998474121094,60.099998474121094,58.79999923706055,58.900001525878906,221465.0
+2021-09-30,59.0,59.900001525878906,59.0,59.099998474121094,145497.0
+2021-10-03,59.5,59.79999923706055,58.900001525878906,59.20000076293945,129293.0
+2021-10-04,59.20000076293945,59.900001525878906,57.5,57.79999923706055,312284.0
+2021-10-05,57.5,58.29999923706055,55.900001525878906,57.29999923706055,590795.0
+2021-10-06,57.099998474121094,57.29999923706055,56.0,56.5,240436.0
+2021-10-07,56.5,56.599998474121094,55.5,56.0,202059.0
+2021-10-10,56.20000076293945,56.20000076293945,53.20000076293945,54.0,389429.0
+2021-10-11,54.0,54.0,54.0,54.0,0.0
+2021-10-12,57.400001525878906,59.0,55.5,57.099998474121094,657915.0
+2021-10-13,57.70000076293945,58.0,57.20000076293945,57.400001525878906,227699.0
+2021-10-14,57.79999923706055,58.70000076293945,56.79999923706055,57.79999923706055,353905.0
+2021-10-17,58.400001525878906,60.599998474121094,58.400001525878906,59.900001525878906,580805.0
+2021-10-18,59.900001525878906,60.099998474121094,58.599998474121094,59.0,209206.0
+2021-10-19,59.0,62.0,58.70000076293945,60.5,1183312.0
+2021-10-20,60.599998474121094,61.900001525878906,60.099998474121094,60.400001525878906,371220.0
+2021-10-21,60.400001525878906,60.400001525878906,59.20000076293945,59.400001525878906,201671.0
+2021-10-24,59.20000076293945,60.70000076293945,59.20000076293945,59.70000076293945,112044.0
+2021-10-25,59.5,60.29999923706055,59.5,59.599998474121094,77922.0
+2021-10-26,60.29999923706055,60.29999923706055,59.0,59.099998474121094,222969.0
+2021-10-27,59.20000076293945,59.20000076293945,58.0,58.0,181801.0
+2021-10-28,58.0,60.0,56.79999923706055,59.099998474121094,362997.0
+2021-10-31,59.099998474121094,60.70000076293945,59.099998474121094,59.5,269428.0
+2021-11-01,59.20000076293945,59.5,58.70000076293945,58.79999923706055,98120.0
+2021-11-02,59.20000076293945,59.79999923706055,58.099998474121094,58.099998474121094,179966.0
+2021-11-03,58.099998474121094,59.400001525878906,58.099998474121094,58.79999923706055,236375.0
+2021-11-04,58.79999923706055,59.900001525878906,58.20000076293945,59.900001525878906,126414.0
+2021-11-07,60.0,60.0,58.70000076293945,58.79999923706055,109529.0
+2021-11-08,58.900001525878906,59.400001525878906,56.900001525878906,57.400001525878906,375130.0
+2021-11-09,57.0,58.0,55.5,56.0,232267.0
+2021-11-10,55.79999923706055,56.5,55.5,55.70000076293945,146035.0
+2021-11-11,56.0,57.400001525878906,55.5,56.70000076293945,178494.0
+2021-11-14,56.70000076293945,58.0,56.70000076293945,57.79999923706055,149455.0
+2021-11-15,57.70000076293945,57.70000076293945,56.599998474121094,56.599998474121094,79169.0
+2021-11-16,56.599998474121094,57.599998474121094,56.099998474121094,56.599998474121094,85403.0
+2021-11-17,56.599998474121094,57.0,56.29999923706055,56.599998474121094,48406.0
+2021-11-18,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0
+2021-11-21,56.900001525878906,57.20000076293945,55.0,56.900001525878906,204865.0
+2021-11-22,57.0,57.0,54.5,55.0,128280.0
+2021-11-23,54.20000076293945,55.79999923706055,54.0,55.099998474121094,107555.0
+2021-11-24,55.29999923706055,56.400001525878906,55.099998474121094,56.20000076293945,172754.0
+2021-11-25,56.099998474121094,57.599998474121094,56.099998474121094,57.20000076293945,228443.0
+2021-11-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
+2021-11-29,54.29999923706055,55.79999923706055,53.79999923706055,54.20000076293945,136829.0
+2021-11-30,53.70000076293945,55.79999923706055,52.70000076293945,55.79999923706055,353327.0
+2021-12-01,55.900001525878906,56.0,54.79999923706055,55.5,206269.0
+2021-12-02,55.70000076293945,56.0,55.5,55.5,134268.0
+2021-12-05,56.20000076293945,57.29999923706055,55.900001525878906,57.099998474121094,143203.0
+2021-12-06,57.099998474121094,57.900001525878906,56.79999923706055,56.900001525878906,93667.0
+2021-12-07,57.20000076293945,58.900001525878906,57.0,58.20000076293945,323301.0
+2021-12-08,58.20000076293945,58.79999923706055,57.70000076293945,57.70000076293945,112256.0
+2021-12-09,57.599998474121094,58.29999923706055,57.20000076293945,57.70000076293945,82765.0
+2021-12-12,58.20000076293945,58.400001525878906,57.70000076293945,57.79999923706055,115416.0
+2021-12-13,58.0,58.79999923706055,58.0,58.400001525878906,298976.0
+2021-12-14,58.400001525878906,58.79999923706055,57.70000076293945,58.29999923706055,201646.0
+2021-12-15,58.20000076293945,58.400001525878906,58.0,58.20000076293945,93146.0
+2021-12-16,58.400001525878906,59.5,58.0,58.79999923706055,405061.0
+2021-12-19,58.79999923706055,59.099998474121094,57.70000076293945,58.099998474121094,111563.0
+2021-12-20,57.29999923706055,58.0,56.5,57.0,140702.0
+2021-12-21,56.5,57.0,56.20000076293945,56.400001525878906,79101.0
+2021-12-22,56.79999923706055,57.099998474121094,55.599998474121094,55.70000076293945,134914.0
+2021-12-23,55.70000076293945,56.099998474121094,54.099998474121094,54.20000076293945,220829.0
+2021-12-26,54.599998474121094,54.70000076293945,52.900001525878906,53.20000076293945,83817.0
+2021-12-27,53.400001525878906,54.20000076293945,52.79999923706055,54.20000076293945,57574.0
+2021-12-28,54.20000076293945,57.099998474121094,53.900001525878906,55.900001525878906,431834.0
+2021-12-29,56.0,56.20000076293945,53.599998474121094,54.20000076293945,289737.0
+2021-12-30,54.400001525878906,54.400001525878906,53.70000076293945,54.20000076293945,63787.0
+2022-01-02,54.20000076293945,54.5,54.0,54.099998474121094,316567.0
+2022-01-03,54.099998474121094,54.400001525878906,53.20000076293945,53.70000076293945,89059.0
+2022-01-04,53.400001525878906,53.70000076293945,52.900001525878906,53.0,256502.0
+2022-01-05,53.0,53.5,52.599998474121094,53.20000076293945,192607.0
+2022-01-06,53.29999923706055,53.5,52.900001525878906,53.29999923706055,182570.0
+2022-01-09,53.29999923706055,53.400001525878906,52.900001525878906,53.400001525878906,280885.0
+2022-01-10,53.20000076293945,54.20000076293945,53.099998474121094,53.70000076293945,408156.0
+2022-01-11,53.70000076293945,53.79999923706055,53.20000076293945,53.599998474121094,274857.0
+2022-01-12,53.70000076293945,54.70000076293945,53.400001525878906,53.79999923706055,457661.0
+2022-01-13,53.900001525878906,54.20000076293945,53.599998474121094,53.70000076293945,195290.0
+2022-01-16,53.70000076293945,54.29999923706055,53.599998474121094,53.900001525878906,195699.0
+2022-01-17,53.79999923706055,54.0,53.400001525878906,53.70000076293945,143851.0
+2022-01-18,53.79999923706055,54.0,53.5,53.5,175907.0
+2022-01-19,53.400001525878906,54.20000076293945,53.099998474121094,54.20000076293945,218466.0
+2022-01-20,54.20000076293945,54.599998474121094,53.599998474121094,53.599998474121094,342079.0
+2022-01-23,53.79999923706055,53.900001525878906,53.0,53.099998474121094,104150.0
+2022-01-24,53.0,53.29999923706055,52.79999923706055,53.099998474121094,136890.0
+2022-01-25,53.0,53.29999923706055,52.599998474121094,52.79999923706055,80994.0
+2022-01-26,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-01-27,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-01-30,54.099998474121094,54.900001525878906,53.79999923706055,54.900001525878906,505197.0
+2022-01-31,55.0,55.599998474121094,54.0,54.0,436649.0
+2022-02-01,54.400001525878906,54.5,53.70000076293945,54.20000076293945,121062.0
+2022-02-02,54.400001525878906,54.400001525878906,53.70000076293945,53.70000076293945,78183.0
+2022-02-03,53.599998474121094,53.900001525878906,53.20000076293945,53.29999923706055,56154.0
+2022-02-06,53.20000076293945,53.400001525878906,52.900001525878906,53.20000076293945,94359.0
+2022-02-07,53.0,53.5,53.0,53.29999923706055,56300.0
+2022-02-08,53.400001525878906,53.5,53.29999923706055,53.5,62369.0
+2022-02-09,53.5,53.5,53.0,53.29999923706055,53547.0
+2022-02-10,53.29999923706055,53.29999923706055,53.0,53.0,66247.0
+2022-02-13,53.0,53.0,51.5,52.20000076293945,163719.0
+2022-02-14,51.5,52.599998474121094,51.099998474121094,52.5,71718.0
+2022-02-15,52.099998474121094,52.70000076293945,52.099998474121094,52.5,91305.0
+2022-02-16,53.0,54.20000076293945,52.900001525878906,53.79999923706055,254877.0
+2022-02-17,53.79999923706055,53.900001525878906,53.0,53.20000076293945,76745.0
+2022-02-20,53.099998474121094,53.099998474121094,51.70000076293945,51.79999923706055,147484.0
+2022-02-21,52.0,52.900001525878906,51.79999923706055,52.5,115220.0
+2022-02-23,52.099998474121094,52.5,51.900001525878906,52.0,159743.0
+2022-02-24,51.79999923706055,51.79999923706055,50.5,51.29999923706055,237590.0
+2022-02-27,51.599998474121094,52.599998474121094,51.599998474121094,52.29999923706055,132193.0
+2022-02-28,53.0,55.79999923706055,52.400001525878906,55.20000076293945,972757.0
+2022-03-01,55.29999923706055,55.29999923706055,53.20000076293945,53.400001525878906,459434.0
+2022-03-02,53.400001525878906,54.599998474121094,53.29999923706055,53.29999923706055,496800.0
+2022-03-03,53.79999923706055,54.099998474121094,53.099998474121094,53.29999923706055,214992.0
+2022-03-06,53.29999923706055,54.0,53.29999923706055,53.79999923706055,98108.0
+2022-03-07,53.79999923706055,53.900001525878906,53.0,53.099998474121094,171576.0
+2022-03-08,53.20000076293945,55.0,53.099998474121094,54.20000076293945,536398.0
+2022-03-09,55.0,56.5,54.5,54.900001525878906,1261886.0
+2022-03-10,55.20000076293945,55.20000076293945,53.900001525878906,54.099998474121094,248612.0
+2022-03-13,54.0,54.0,53.29999923706055,53.400001525878906,142153.0
+2022-03-14,53.400001525878906,53.400001525878906,52.400001525878906,52.599998474121094,132115.0
+2022-03-15,52.400001525878906,53.70000076293945,52.29999923706055,53.400001525878906,104171.0
+2022-03-16,53.400001525878906,54.400001525878906,53.29999923706055,54.29999923706055,241293.0
+2022-03-17,54.29999923706055,54.29999923706055,53.5,54.0,186170.0
+2022-03-20,53.900001525878906,53.900001525878906,53.099998474121094,53.099998474121094,132221.0
+2022-03-21,53.400001525878906,53.5,52.70000076293945,52.70000076293945,221597.0
+2022-03-22,52.900001525878906,52.900001525878906,51.70000076293945,52.20000076293945,194007.0
+2022-03-23,52.0,52.0,51.5,51.599998474121094,134501.0
+2022-03-24,52.400001525878906,53.5,51.900001525878906,52.099998474121094,425912.0
+2022-03-27,52.099998474121094,52.099998474121094,51.29999923706055,51.400001525878906,257232.0
+2022-03-28,51.400001525878906,51.400001525878906,50.400001525878906,51.099998474121094,310868.0
+2022-03-29,51.20000076293945,51.20000076293945,50.5,50.599998474121094,255821.0
+2022-03-30,50.70000076293945,51.29999923706055,50.5,50.900001525878906,234971.0
+2022-03-31,51.0,51.0,50.5,50.70000076293945,95007.0
+2022-04-03,50.599998474121094,50.79999923706055,50.5,50.70000076293945,181127.0
+2022-04-04,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
+2022-04-05,50.099998474121094,50.29999923706055,47.79999923706055,48.45000076293945,330531.0
+2022-04-06,48.599998474121094,48.599998474121094,47.0,47.599998474121094,351803.0
+2022-04-07,48.0,48.599998474121094,47.54999923706055,48.0,343156.0
+2022-04-10,48.0,48.099998474121094,47.70000076293945,47.79999923706055,185322.0
+2022-04-11,48.0,48.0,47.0,47.20000076293945,389777.0
+2022-04-12,47.20000076293945,47.20000076293945,44.79999923706055,46.099998474121094,672995.0
+2022-04-13,46.099998474121094,49.099998474121094,45.70000076293945,48.20000076293945,857403.0
+2022-04-14,48.79999923706055,48.79999923706055,47.650001525878906,48.29999923706055,235863.0
+2022-04-17,48.29999923706055,48.45000076293945,47.400001525878906,47.54999923706055,117802.0
+2022-04-18,47.599998474121094,51.400001525878906,47.099998474121094,49.849998474121094,1093722.0
+2022-04-19,49.849998474121094,51.599998474121094,49.0,49.04999923706055,527085.0
+2022-04-20,49.400001525878906,49.599998474121094,48.400001525878906,48.45000076293945,137039.0
+2022-04-21,48.5,49.849998474121094,48.04999923706055,49.79999923706055,247573.0
+2022-04-24,49.79999923706055,49.95000076293945,49.04999923706055,49.099998474121094,123256.0
+2022-04-25,48.849998474121094,49.099998474121094,48.20000076293945,48.25,56527.0
+2022-04-26,48.25,48.79999923706055,47.650001525878906,48.0,119099.0
+2022-04-27,48.0,49.150001525878906,48.0,49.0,130064.0
+2022-04-28,49.04999923706055,49.400001525878906,48.75,48.79999923706055,77639.0
+2022-05-08,48.95000076293945,49.0,48.20000076293945,48.25,125263.0
+2022-05-09,48.29999923706055,49.400001525878906,48.0,48.0,240614.0
+2022-05-10,48.04999923706055,48.04999923706055,46.099998474121094,46.599998474121094,211346.0
+2022-05-11,46.95000076293945,47.29999923706055,46.900001525878906,47.0,64570.0
+2022-05-12,47.0,47.45000076293945,46.0,46.29999923706055,344522.0
+2022-05-15,46.599998474121094,46.75,46.04999923706055,46.150001525878906,87716.0
+2022-05-16,46.099998474121094,46.29999923706055,45.0,45.20000076293945,185596.0
+2022-05-17,45.0,45.29999923706055,44.150001525878906,44.25,180765.0
+2022-05-18,44.25,44.25,44.25,44.25,0.0
+2022-05-19,44.25,47.79999923706055,43.099998474121094,47.04999923706055,972582.0
+2022-05-22,47.099998474121094,47.5,46.0,46.150001525878906,129031.0
+2022-05-23,45.650001525878906,46.0,44.400001525878906,44.5,64260.0
+2022-05-24,44.79999923706055,45.400001525878906,44.20000076293945,44.79999923706055,87896.0
+2022-05-25,44.70000076293945,45.5,44.70000076293945,44.849998474121094,74224.0
+2022-05-26,45.349998474121094,45.5,45.0,45.349998474121094,80011.0
+2022-05-29,45.5,47.75,45.400001525878906,47.400001525878906,336280.0
+2022-05-30,47.5,48.75,46.75,48.5,589939.0
+2022-05-31,49.0,49.400001525878906,47.5,47.5,273765.0
+2022-06-01,48.0,49.099998474121094,47.95000076293945,48.5,241795.0
+2022-06-02,49.0,49.0,47.29999923706055,47.5,152916.0
+2022-06-05,47.29999923706055,48.099998474121094,47.0,47.5,107620.0
+2022-06-06,47.70000076293945,48.5,47.5,47.599998474121094,91961.0
+2022-06-07,47.650001525878906,47.650001525878906,46.75,47.099998474121094,105779.0
+2022-06-08,47.099998474121094,49.20000076293945,46.75,48.75,874620.0
+2022-06-09,48.95000076293945,49.150001525878906,47.5,47.54999923706055,219634.0
+2022-06-12,47.849998474121094,48.150001525878906,45.54999923706055,45.75,219429.0
+2022-06-13,45.75,45.75,43.650001525878906,44.099998474121094,147711.0
+2022-06-14,44.099998474121094,44.099998474121094,40.45000076293945,44.04999923706055,177716.0
+2022-06-15,44.900001525878906,44.900001525878906,43.150001525878906,43.20000076293945,100861.0
+2022-06-16,43.400001525878906,43.70000076293945,42.0,42.0,120755.0
+2022-06-19,41.54999923706055,41.54999923706055,40.0,41.099998474121094,145737.0
+2022-06-20,41.0,42.0,40.20000076293945,41.400001525878906,110657.0
+2022-06-21,41.599998474121094,42.04999923706055,41.45000076293945,41.599998474121094,116204.0
+2022-06-22,41.95000076293945,42.849998474121094,41.04999923706055,41.20000076293945,258696.0
+2022-06-23,41.0,41.150001525878906,40.25,41.0,137573.0
+2022-06-26,42.0,42.20000076293945,41.5,41.5,94848.0
+2022-06-27,41.5,42.5,41.29999923706055,41.29999923706055,97437.0
+2022-06-28,41.20000076293945,41.900001525878906,40.0,41.900001525878906,217497.0
+2022-06-29,41.849998474121094,42.79999923706055,41.5,42.45000076293945,215773.0
+2022-06-30,41.599998474121094,42.349998474121094,41.29999923706055,42.349998474121094,141357.0
+2022-07-03,42.0,43.04999923706055,41.650001525878906,43.0,165252.0
+2022-07-04,43.150001525878906,44.400001525878906,41.70000076293945,42.70000076293945,219052.0
+2022-07-05,42.70000076293945,42.70000076293945,41.70000076293945,42.099998474121094,138317.0
+2022-07-06,41.54999923706055,41.79999923706055,40.79999923706055,41.29999923706055,133227.0
+2022-07-13,41.400001525878906,41.5,41.0,41.29999923706055,134055.0
+2022-07-14,41.0,41.20000076293945,39.599998474121094,39.900001525878906,101658.0
+2022-07-17,41.0,41.0,39.79999923706055,39.79999923706055,283023.0
+2022-07-18,39.54999923706055,40.5,39.45000076293945,40.20000076293945,466942.0
+2022-07-19,40.900001525878906,41.20000076293945,40.349998474121094,41.099998474121094,181754.0
+2022-07-20,41.25,42.20000076293945,41.25,42.0,209283.0
+2022-07-21,42.0,42.599998474121094,41.75,42.349998474121094,141752.0
+2022-07-24,42.25,43.0,41.900001525878906,42.25,206633.0
+2022-07-25,42.25,43.70000076293945,42.20000076293945,43.70000076293945,266702.0
+2022-07-26,43.75,45.0,42.70000076293945,43.400001525878906,480656.0
+2022-07-27,43.400001525878906,43.54999923706055,42.75,42.79999923706055,97483.0
+2022-07-28,43.04999923706055,43.900001525878906,43.04999923706055,43.400001525878906,96532.0
+2022-07-31,43.900001525878906,44.5,43.79999923706055,44.29999923706055,85853.0
+2022-08-01,44.349998474121094,44.650001525878906,44.099998474121094,44.5,127647.0
+2022-08-02,44.04999923706055,44.150001525878906,43.599998474121094,43.75,135013.0
+2022-08-03,43.54999923706055,43.79999923706055,43.20000076293945,43.20000076293945,107053.0
+2022-08-04,43.29999923706055,43.75,43.20000076293945,43.650001525878906,56738.0
+2022-08-07,44.0,44.29999923706055,43.20000076293945,43.25,73776.0
+2022-08-08,43.20000076293945,43.599998474121094,43.20000076293945,43.25,72490.0
+2022-08-09,43.25,43.599998474121094,43.0,43.25,53871.0
+2022-08-10,43.0,43.0,42.29999923706055,42.79999923706055,133094.0
+2022-08-11,42.849998474121094,44.0,42.849998474121094,43.849998474121094,353235.0
+2022-08-14,44.29999923706055,46.20000076293945,44.099998474121094,45.900001525878906,747815.0
+2022-08-15,47.0,47.0,45.45000076293945,46.25,443927.0
+2022-08-16,46.29999923706055,46.54999923706055,46.0,46.25,133516.0
+2022-08-17,46.29999923706055,47.29999923706055,46.0,47.04999923706055,190214.0
+2022-08-18,46.75,46.95000076293945,46.099998474121094,46.099998474121094,112932.0
+2022-08-21,46.0,46.5,46.0,46.400001525878906,54285.0
+2022-08-22,46.79999923706055,48.79999923706055,46.29999923706055,48.25,580321.0
+2022-08-23,48.400001525878906,48.45000076293945,48.0,48.099998474121094,160405.0
+2022-08-24,48.0,48.25,47.29999923706055,47.849998474121094,142752.0
+2022-08-25,47.849998474121094,52.599998474121094,47.849998474121094,52.599998474121094,910380.0
+2022-08-28,54.5,57.79999923706055,54.5,57.79999923706055,1105725.0
+2022-08-29,61.29999923706055,63.5,58.29999923706055,61.900001525878906,3393644.0
+2022-08-30,61.79999923706055,62.400001525878906,58.400001525878906,58.400001525878906,1618458.0
+2022-08-31,58.599998474121094,60.400001525878906,57.20000076293945,58.400001525878906,674387.0
+2022-09-01,58.0,62.0,58.0,58.900001525878906,2000582.0
+2022-09-04,58.900001525878906,62.900001525878906,58.900001525878906,60.900001525878906,1495076.0
+2022-09-05,61.29999923706055,61.5,58.20000076293945,58.400001525878906,528793.0
+2022-09-06,58.900001525878906,61.29999923706055,58.5,60.70000076293945,1016776.0
+2022-09-07,61.400001525878906,61.5,57.70000076293945,58.0,746284.0
+2022-09-08,58.79999923706055,59.400001525878906,56.5,57.099998474121094,551528.0
+2022-09-11,57.900001525878906,58.099998474121094,56.0,56.099998474121094,337754.0
+2022-09-12,56.20000076293945,57.0,54.79999923706055,55.20000076293945,335031.0
+2022-09-13,55.400001525878906,56.79999923706055,54.70000076293945,56.29999923706055,503307.0
+2022-09-14,56.0,56.5,55.0,55.400001525878906,352380.0
+2022-09-15,55.900001525878906,56.20000076293945,53.70000076293945,54.099998474121094,557396.0
+2022-09-18,53.5,53.5,51.0,51.400001525878906,394908.0
+2022-09-19,52.0,52.599998474121094,49.900001525878906,52.0,485426.0
+2022-09-20,52.29999923706055,53.0,50.79999923706055,50.79999923706055,435161.0
+2022-09-21,50.400001525878906,51.099998474121094,48.0,50.099998474121094,324729.0
+2022-09-25,50.0,52.5,49.599998474121094,51.20000076293945,670158.0
+2022-09-26,51.599998474121094,52.400001525878906,49.95000076293945,50.099998474121094,481708.0
+2022-09-27,50.900001525878906,51.099998474121094,49.599998474121094,50.29999923706055,393296.0
+2022-09-28,51.0,55.29999923706055,49.900001525878906,55.29999923706055,1153739.0
+2022-09-29,57.5,59.70000076293945,56.400001525878906,56.400001525878906,2032697.0
+2022-10-02,56.0,59.29999923706055,55.5,57.0,1126232.0
+2022-10-03,57.70000076293945,57.70000076293945,55.900001525878906,56.70000076293945,744553.0
+2022-10-04,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0
+2022-10-05,57.099998474121094,58.79999923706055,56.79999923706055,56.79999923706055,995202.0
+2022-10-06,56.79999923706055,60.29999923706055,56.79999923706055,58.5,2391749.0
+2022-10-09,58.900001525878906,61.5,58.70000076293945,59.0,2639463.0
+2022-10-10,59.599998474121094,60.29999923706055,56.70000076293945,57.70000076293945,1035006.0
+2022-10-11,58.0,58.70000076293945,57.099998474121094,57.099998474121094,666372.0
+2022-10-12,57.599998474121094,58.5,56.79999923706055,57.79999923706055,673856.0
+2022-10-13,58.20000076293945,58.29999923706055,56.5,56.599998474121094,526496.0
+2022-10-16,56.5,56.79999923706055,55.20000076293945,55.599998474121094,469754.0
+2022-10-17,55.79999923706055,57.70000076293945,55.29999923706055,57.0,899499.0
+2022-10-18,57.5,57.70000076293945,56.5,56.5,486731.0
+2022-10-19,56.70000076293945,56.79999923706055,55.599998474121094,55.79999923706055,353512.0
+2022-10-20,56.099998474121094,57.5,55.900001525878906,57.20000076293945,657627.0
+2022-10-23,57.20000076293945,57.400001525878906,56.5,56.900001525878906,380128.0
+2022-10-24,57.0,57.0,56.099998474121094,56.29999923706055,306779.0
+2022-10-25,56.29999923706055,57.099998474121094,55.29999923706055,55.29999923706055,394603.0
+2022-10-26,55.5,57.099998474121094,55.29999923706055,55.900001525878906,501917.0
+2022-10-27,55.900001525878906,56.70000076293945,54.0,54.099998474121094,284071.0
+2022-10-30,54.400001525878906,55.29999923706055,53.5,53.599998474121094,226939.0
+2022-10-31,53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0.0
+2022-11-01,54.0,54.0,51.400001525878906,51.599998474121094,280367.0
+2022-11-02,51.70000076293945,52.5,50.599998474121094,51.79999923706055,295205.0
+2022-11-03,51.5,53.29999923706055,51.0,52.5,202843.0
+2022-11-06,53.0,54.099998474121094,52.599998474121094,53.900001525878906,323338.0
+2022-11-07,54.0,54.0,52.0,52.599998474121094,230825.0
+2022-11-08,52.599998474121094,52.900001525878906,51.5,51.79999923706055,180024.0
+2022-11-09,51.900001525878906,53.400001525878906,51.29999923706055,51.5,970239.0
+2022-11-10,51.400001525878906,51.5,49.04999923706055,49.20000076293945,380311.0
+2022-11-13,48.599998474121094,54.099998474121094,48.599998474121094,50.900001525878906,2344529.0
+2022-11-14,51.29999923706055,52.0,50.0,50.70000076293945,845353.0
+2022-11-15,50.599998474121094,50.900001525878906,48.900001525878906,48.900001525878906,482255.0
+2022-11-16,48.900001525878906,49.95000076293945,47.900001525878906,49.79999923706055,605033.0
+2022-11-17,49.849998474121094,52.70000076293945,49.29999923706055,50.900001525878906,974683.0
+2022-11-20,51.70000076293945,51.70000076293945,49.900001525878906,50.29999923706055,331961.0
+2022-11-21,50.5,51.5,50.0,50.79999923706055,475487.0
+2022-11-22,50.599998474121094,51.900001525878906,50.599998474121094,51.29999923706055,502103.0
+2022-11-24,51.5,51.5,49.5,51.0,523786.0
+2022-11-27,50.599998474121094,51.0,50.0,50.599998474121094,290167.0
+2022-11-28,50.099998474121094,51.5,49.599998474121094,51.5,382752.0
+2022-11-29,51.599998474121094,51.70000076293945,50.70000076293945,50.79999923706055,255846.0
+2022-11-30,50.70000076293945,52.29999923706055,50.599998474121094,52.29999923706055,408473.0
+2022-12-01,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2022-12-04,51.70000076293945,51.70000076293945,50.70000076293945,51.5,240388.0
+2022-12-05,51.29999923706055,51.599998474121094,50.20000076293945,50.70000076293945,211224.0
+2022-12-06,50.29999923706055,51.599998474121094,50.0,51.20000076293945,267712.0
+2022-12-07,51.20000076293945,51.70000076293945,51.20000076293945,51.400001525878906,153215.0
+2022-12-08,51.20000076293945,51.599998474121094,50.400001525878906,50.79999923706055,132651.0
+2022-12-11,51.099998474121094,51.099998474121094,48.75,49.0,167720.0
+2022-12-12,49.20000076293945,49.54999923706055,46.900001525878906,49.0,362752.0
+2022-12-13,49.349998474121094,49.650001525878906,48.20000076293945,49.04999923706055,473135.0
+2022-12-14,49.5,51.20000076293945,48.95000076293945,50.0,652447.0
+2022-12-15,50.099998474121094,50.900001525878906,49.5,49.849998474121094,272711.0
+2022-12-18,48.29999923706055,51.29999923706055,48.29999923706055,51.099998474121094,403337.0
+2022-12-19,51.29999923706055,51.900001525878906,49.900001525878906,51.5,324185.0
+2022-12-20,50.5,51.5,50.20000076293945,51.0,391602.0
+2022-12-21,50.900001525878906,51.400001525878906,50.599998474121094,50.900001525878906,280673.0
+2022-12-22,51.099998474121094,51.29999923706055,50.5,50.70000076293945,199809.0
+2022-12-25,50.599998474121094,52.099998474121094,50.5,51.599998474121094,378948.0
+2022-12-26,51.400001525878906,52.5,51.20000076293945,51.79999923706055,324802.0
+2022-12-27,51.5,53.0,51.400001525878906,52.70000076293945,266403.0
+2022-12-28,53.0,54.0,52.400001525878906,52.400001525878906,269196.0
+2022-12-29,52.400001525878906,52.400001525878906,51.70000076293945,51.79999923706055,95126.0
+2023-01-01,52.099998474121094,52.599998474121094,52.099998474121094,52.29999923706055,76567.0
+2023-01-02,52.0,52.599998474121094,52.0,52.29999923706055,65684.0
+2023-01-03,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2023-01-04,52.599998474121094,52.70000076293945,51.5,51.70000076293945,118411.0
+2023-01-05,51.70000076293945,52.0,51.29999923706055,51.70000076293945,59974.0
+2023-01-08,51.79999923706055,52.20000076293945,51.70000076293945,51.70000076293945,54824.0
+2023-01-09,51.900001525878906,52.099998474121094,51.599998474121094,51.70000076293945,92623.0
+2023-01-10,51.599998474121094,52.400001525878906,51.599998474121094,52.0,291004.0
+2023-01-11,52.099998474121094,52.29999923706055,51.70000076293945,51.900001525878906,137489.0
+2023-01-12,51.900001525878906,52.0,51.70000076293945,51.70000076293945,91988.0
+2023-01-15,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0
+2023-01-16,51.400001525878906,51.79999923706055,51.20000076293945,51.5,79235.0
+2023-01-17,51.5,52.70000076293945,51.29999923706055,52.400001525878906,327352.0
+2023-01-18,51.5,52.70000076293945,51.29999923706055,52.400001525878906,327352.0
+2023-01-19,51.79999923706055,52.0,51.599998474121094,51.79999923706055,54106.0
+2023-01-22,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0
+2023-01-23,51.79999923706055,52.0,51.599998474121094,51.900001525878906,87326.0
+2023-01-24,51.900001525878906,52.0,51.599998474121094,51.599998474121094,66896.0
+2023-01-25,51.70000076293945,51.79999923706055,51.599998474121094,51.79999923706055,43872.0
+2023-01-26,51.599998474121094,51.900001525878906,51.5,51.79999923706055,39914.0
+2023-01-29,51.79999923706055,51.900001525878906,51.5,51.599998474121094,63663.0
+2023-01-30,51.5,52.599998474121094,51.29999923706055,52.0,148291.0
+2023-01-31,52.099998474121094,53.5,52.099998474121094,52.5,407407.0
+2023-02-01,51.900001525878906,52.29999923706055,51.900001525878906,52.20000076293945,70852.0
+2023-02-02,52.099998474121094,52.599998474121094,51.5,51.70000076293945,82837.0
+2023-02-05,51.599998474121094,52.0,51.400001525878906,51.79999923706055,65033.0
+2023-02-06,51.70000076293945,51.70000076293945,50.70000076293945,51.599998474121094,123128.0
+2023-02-07,51.599998474121094,51.900001525878906,51.29999923706055,51.79999923706055,61733.0
+2023-02-08,51.599998474121094,51.70000076293945,51.400001525878906,51.70000076293945,24901.0
+2023-02-09,51.5,51.599998474121094,51.0,51.599998474121094,131047.0
+2023-02-12,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0
+2023-02-13,51.70000076293945,51.70000076293945,51.5,51.70000076293945,28230.0
+2023-02-14,51.400001525878906,51.70000076293945,51.400001525878906,51.599998474121094,37612.0
+2023-02-15,51.0,53.79999923706055,51.0,52.900001525878906,458895.0
+2023-02-16,52.70000076293945,54.5,52.5,54.0,344471.0
+2023-02-19,54.900001525878906,56.099998474121094,53.70000076293945,53.79999923706055,418494.0
+2023-02-20,54.20000076293945,54.20000076293945,52.0,52.0,164062.0
+2023-02-21,52.0,53.0,51.5,51.79999923706055,133135.0
+2023-02-23,51.599998474121094,53.400001525878906,51.5,52.599998474121094,111843.0
+2023-02-26,53.0,53.29999923706055,51.900001525878906,52.0,60755.0
+2023-02-27,52.400001525878906,52.79999923706055,52.0,52.20000076293945,57873.0
+2023-02-28,52.099998474121094,53.400001525878906,51.79999923706055,53.400001525878906,148673.0
+2023-03-01,53.099998474121094,53.900001525878906,52.70000076293945,53.0,587.0
+2023-03-02,52.900001525878906,53.599998474121094,52.900001525878906,53.20000076293945,453.0
+2023-03-05,53.5,54.5,53.400001525878906,54.29999923706055,477.0
+2023-03-06,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
+2023-03-07,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
+2023-03-08,52.29999923706055,53.20000076293945,52.29999923706055,53.099998474121094,363.0
+2023-03-09,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
+2023-03-12,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
+2023-03-13,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
+2023-03-14,53.79999923706055,54.70000076293945,53.29999923706055,54.599998474121094,307.0
+2023-03-15,55.70000076293945,56.400001525878906,55.0,56.0,367.0
+2023-03-16,55.5,56.79999923706055,55.0,56.099998474121094,479.0
+2023-03-19,56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0.0
+2023-03-20,57.0,57.099998474121094,56.20000076293945,56.29999923706055,555.0
+2023-03-21,56.29999923706055,56.79999923706055,54.0,56.0,380.0
+2023-03-22,56.0,56.29999923706055,55.099998474121094,55.5,578.0
+2023-03-23,55.099998474121094,55.900001525878906,55.099998474121094,55.79999923706055,2125.0
+2023-03-26,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-27,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-28,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-29,56.20000076293945,57.79999923706055,56.20000076293945,57.70000076293945,696.0
+2023-03-30,57.599998474121094,58.29999923706055,57.0,57.79999923706055,291.0
+2023-04-02,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2023-04-03,58.400001525878906,58.400001525878906,57.29999923706055,57.70000076293945,353.0
+2023-04-04,57.70000076293945,57.79999923706055,57.0,57.400001525878906,500.0
+2023-04-05,57.400001525878906,58.20000076293945,57.400001525878906,57.5,1054.0
+2023-04-06,57.400001525878906,58.0,57.400001525878906,57.79999923706055,1000.0
+2023-04-09,57.900001525878906,58.599998474121094,57.20000076293945,58.29999923706055,1137.0
+2023-04-10,58.900001525878906,61.099998474121094,58.79999923706055,60.29999923706055,1850.0
+2023-04-11,60.5,60.5,58.20000076293945,58.20000076293945,278.0
+2023-04-12,58.29999923706055,59.400001525878906,57.900001525878906,59.099998474121094,534.0
+2023-04-13,58.70000076293945,59.70000076293945,58.70000076293945,59.5,340.0
+2023-04-16,60.0,61.20000076293945,59.900001525878906,60.70000076293945,500.0
+2023-04-17,60.599998474121094,61.79999923706055,60.599998474121094,61.599998474121094,393.0
+2023-04-25,61.70000076293945,62.29999923706055,61.70000076293945,62.099998474121094,1000.0
+2023-04-26,62.0,63.20000076293945,61.70000076293945,62.400001525878906,600.0
+2023-04-27,62.29999923706055,62.29999923706055,60.70000076293945,61.400001525878906,500.0
+2023-04-30,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0
+2023-05-01,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0
+2023-05-02,61.599998474121094,62.0,60.79999923706055,61.400001525878906,599.0
+2023-05-03,61.0,61.29999923706055,59.599998474121094,59.900001525878906,1865.0
+2023-05-04,59.900001525878906,60.599998474121094,59.0,59.79999923706055,712.0
+2023-05-07,59.79999923706055,60.400001525878906,59.79999923706055,60.20000076293945,300.0
+2023-05-08,60.400001525878906,62.0,60.400001525878906,61.79999923706055,251.0
+2023-05-09,61.79999923706055,62.0,60.900001525878906,61.0,443.0
+2023-05-10,60.79999923706055,60.79999923706055,59.29999923706055,60.099998474121094,315.0
+2023-05-11,60.5,61.0,60.29999923706055,61.0,300.0
+2023-05-14,61.0,61.400001525878906,60.70000076293945,60.79999923706055,300.0
+2023-05-15,60.900001525878906,60.900001525878906,60.0,60.20000076293945,313.0
+2023-05-16,59.0,60.29999923706055,59.0,60.0,297.0
+2023-05-17,59.70000076293945,60.599998474121094,59.5,59.900001525878906,600.0
+2023-05-18,59.900001525878906,61.400001525878906,59.900001525878906,60.900001525878906,300.0
+2023-05-21,61.29999923706055,61.29999923706055,60.5,60.900001525878906,511.0
+2023-05-22,61.099998474121094,62.0,61.099998474121094,61.599998474121094,1279.0
+2023-05-23,61.5,62.099998474121094,61.5,61.599998474121094,650.0
+2023-05-24,61.599998474121094,61.900001525878906,60.900001525878906,61.0,400.0
+2023-05-25,61.099998474121094,61.099998474121094,60.70000076293945,60.70000076293945,444.0
+2023-05-28,60.5,60.5,59.900001525878906,59.900001525878906,555.0
+2023-05-29,60.0,62.0,59.70000076293945,62.0,1380.0
+2023-05-30,62.099998474121094,62.70000076293945,60.79999923706055,61.0,364.0
+2023-05-31,61.400001525878906,61.400001525878906,60.20000076293945,61.29999923706055,1002.0
+2023-06-01,60.900001525878906,62.29999923706055,60.70000076293945,62.0,870.0
+2023-06-04,62.0,68.19999694824219,62.0,68.19999694824219,2400.0
+2023-06-05,68.69999694824219,73.4000015258789,68.5999984741211,69.5999984741211,600.0
+2023-06-06,69.80000305175781,72.80000305175781,69.0,71.30000305175781,252.0
+2023-06-07,72.0,72.19999694824219,70.0,70.5,523.0
+2023-06-08,60.900001525878906,62.29999923706055,60.70000076293945,62.0,983.0
+2023-06-11,70.69999694824219,71.0,67.69999694824219,67.69999694824219,1500.0
+2023-06-12,67.0999984741211,67.0999984741211,65.9000015258789,66.9000015258789,650.0
+2023-06-13,67.19999694824219,68.30000305175781,66.9000015258789,67.69999694824219,559.0
+2023-06-14,67.80000305175781,68.19999694824219,66.9000015258789,67.30000305175781,262.0
+2023-06-15,67.30000305175781,67.80000305175781,66.4000015258789,66.4000015258789,433.0
+2023-06-18,67.0,67.0999984741211,65.4000015258789,65.5,1000.0
+2023-06-19,65.19999694824219,65.30000305175781,64.30000305175781,64.30000305175781,178411.0
+2023-06-20,64.30000305175781,66.4000015258789,63.599998474121094,65.4000015258789,296207.0
+2023-06-21,66.30000305175781,67.5999984741211,65.0999984741211,66.0999984741211,440674.0
+2023-06-22,66.0999984741211,66.0999984741211,64.5,64.69999694824219,132160.0
+2023-07-02,64.80000305175781,65.5,64.5999984741211,65.19999694824219,79794.0
+2023-07-03,65.19999694824219,67.0999984741211,65.19999694824219,66.9000015258789,264207.0
+2023-07-04,67.5,69.30000305175781,67.30000305175781,69.19999694824219,733702.0
+2023-07-05,69.69999694824219,70.5999984741211,67.4000015258789,67.69999694824219,696392.0
+2023-07-06,67.4000015258789,69.0,66.9000015258789,68.69999694824219,162662.0
+2023-07-09,69.0,70.69999694824219,68.69999694824219,70.4000015258789,636915.0
+2023-07-10,70.69999694824219,71.5,70.4000015258789,71.4000015258789,730082.0
+2023-07-11,71.5,71.5999984741211,69.80000305175781,70.0999984741211,227447.0
+2023-07-12,70.19999694824219,71.5999984741211,69.4000015258789,69.9000015258789,330406.0
+2023-07-13,69.9000015258789,70.69999694824219,68.4000015258789,68.4000015258789,280327.0
+2023-07-16,68.19999694824219,70.0,68.19999694824219,69.69999694824219,400660.0
+2023-07-17,70.30000305175781,71.4000015258789,70.0,70.5,466250.0
+2023-07-18,70.69999694824219,70.80000305175781,68.4000015258789,69.19999694824219,183980.0
+2023-07-19,69.0999984741211,69.0999984741211,68.19999694824219,69.0999984741211,162816.0
+2023-07-20,69.19999694824219,71.0,68.69999694824219,70.80000305175781,851847.0
+2023-07-23,71.0999984741211,71.80000305175781,69.80000305175781,70.0,722510.0
+2023-07-24,70.30000305175781,70.30000305175781,66.9000015258789,68.0999984741211,489916.0
+2023-07-25,68.0,68.30000305175781,66.9000015258789,67.5999984741211,322533.0
+2023-07-26,67.5999984741211,68.80000305175781,67.0999984741211,68.69999694824219,187761.0
+2023-07-27,68.69999694824219,68.69999694824219,67.5,67.5,134806.0
+2023-07-30,67.5,67.9000015258789,67.0,67.0,82270.0
+2023-07-31,67.0,67.30000305175781,66.0,66.9000015258789,137362.0
+2023-08-01,66.9000015258789,67.0,65.9000015258789,65.9000015258789,93523.0
+2023-08-02,65.80000305175781,65.9000015258789,64.4000015258789,65.0,135672.0
+2023-08-03,64.5999984741211,65.19999694824219,63.70000076293945,64.0,144142.0
+2023-08-06,64.0999984741211,64.4000015258789,63.5,63.599998474121094,72999.0
+2023-08-07,64.0,64.0,61.099998474121094,62.0,139514.0
+2023-08-08,61.5,63.599998474121094,61.5,63.599998474121094,101202.0
+2023-08-09,64.0,64.69999694824219,62.900001525878906,63.70000076293945,218489.0
+2023-08-10,63.599998474121094,64.4000015258789,63.5,63.599998474121094,58848.0
+2023-08-13,63.599998474121094,65.0999984741211,63.599998474121094,64.5999984741211,153046.0
+2023-08-14,64.5999984741211,66.5999984741211,64.4000015258789,66.19999694824219,404636.0
+2023-08-15,66.19999694824219,66.5,65.0999984741211,66.4000015258789,388478.0
+2023-08-16,66.4000015258789,67.69999694824219,66.0999984741211,66.19999694824219,401600.0
+2023-08-17,66.0,66.0,63.79999923706055,64.0,252422.0
+2023-08-20,64.0999984741211,64.4000015258789,63.0,63.29999923706055,95759.0
+2023-08-21,63.70000076293945,64.30000305175781,62.20000076293945,62.5,125629.0
+2023-08-22,62.29999923706055,62.5,61.29999923706055,62.29999923706055,104906.0
+2023-08-23,62.29999923706055,62.900001525878906,61.79999923706055,62.0,174192.0
+2023-08-24,61.70000076293945,62.5,61.70000076293945,62.099998474121094,113845.0
+2023-08-27,62.099998474121094,62.900001525878906,61.900001525878906,62.20000076293945,99082.0
+2023-08-28,62.599998474121094,62.79999923706055,61.900001525878906,61.900001525878906,99616.0
+2023-08-29,62.0,63.20000076293945,61.79999923706055,62.79999923706055,174809.0
+2023-08-30,63.0,63.5,62.29999923706055,63.29999923706055,140101.0
+2023-08-31,63.29999923706055,63.900001525878906,62.900001525878906,63.79999923706055,167336.0
+2023-09-03,63.79999923706055,65.5999984741211,62.900001525878906,64.30000305175781,8531966.0
+2023-09-04,64.69999694824219,64.80000305175781,63.29999923706055,64.30000305175781,178623.0
+2023-09-05,64.4000015258789,64.4000015258789,63.20000076293945,63.29999923706055,98979.0
+2023-09-06,63.0,63.099998474121094,62.0,62.70000076293945,133032.0
+2023-09-07,62.099998474121094,62.5,61.400001525878906,62.5,111900.0
+2023-09-10,62.5,62.5,62.5,62.5,0.0
+2023-09-11,60.70000076293945,61.599998474121094,60.29999923706055,61.599998474121094,79616.0
+2023-09-12,61.70000076293945,61.70000076293945,60.20000076293945,60.599998474121094,113582.0
+2023-09-13,60.099998474121094,61.29999923706055,59.29999923706055,60.79999923706055,185368.0
+2023-09-14,60.5,62.5,60.29999923706055,62.5,177169.0
+2023-09-17,62.5,62.5,62.5,62.5,0.0
+2023-09-18,63.900001525878906,64.30000305175781,61.900001525878906,62.5,237459.0
+2023-09-19,62.20000076293945,63.5,61.599998474121094,63.5,169436.0
+2023-09-20,63.599998474121094,64.0999984741211,62.0,62.0,273715.0
+2023-09-21,62.20000076293945,62.29999923706055,61.20000076293945,61.599998474121094,157859.0
+2023-09-25,61.099998474121094,62.29999923706055,60.099998474121094,62.0,230493.0
+2023-09-26,61.599998474121094,62.0,60.70000076293945,61.400001525878906,153661.0
+2023-09-27,61.5,62.79999923706055,61.0,62.79999923706055,124535.0
+2023-09-28,62.79999923706055,63.400001525878906,61.599998474121094,63.099998474121094,111643.0
+2023-10-01,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-10-02,62.5,62.900001525878906,62.29999923706055,62.79999923706055,93491.0
+2023-10-03,62.79999923706055,62.79999923706055,62.0,62.5,54919.0
+2023-10-04,62.5,62.5,61.70000076293945,62.20000076293945,46231.0
+2023-10-05,61.79999923706055,62.5,61.099998474121094,62.5,75782.0
+2023-10-08,62.099998474121094,62.099998474121094,60.5,60.5,42795.0
+2023-10-09,60.0,61.400001525878906,59.5,59.599998474121094,113355.0
+2023-10-10,59.70000076293945,60.70000076293945,58.70000076293945,59.20000076293945,112764.0
+2023-10-11,59.20000076293945,59.20000076293945,57.0,57.0,128415.0
+2023-10-12,56.099998474121094,62.400001525878906,56.099998474121094,59.900001525878906,346770.0
+2023-10-15,60.0,62.400001525878906,59.0,62.0,186427.0
+2023-10-16,60.5,62.0,60.5,61.20000076293945,59295.0
+2023-10-17,61.20000076293945,63.5,61.0,63.29999923706055,233037.0
+2023-10-18,63.599998474121094,63.79999923706055,61.20000076293945,61.20000076293945,152988.0
+2023-10-19,61.099998474121094,64.30000305175781,61.099998474121094,61.20000076293945,231316.0
+2023-10-22,61.70000076293945,63.400001525878906,61.0,61.20000076293945,58477.0
+2023-10-23,61.400001525878906,62.0,58.400001525878906,58.400001525878906,109963.0
+2023-10-24,57.5,59.29999923706055,57.29999923706055,58.79999923706055,108434.0
+2023-10-25,58.79999923706055,60.0,58.70000076293945,60.0,56317.0
+2023-10-26,59.20000076293945,60.400001525878906,59.099998474121094,59.29999923706055,39860.0
+2023-10-29,59.5,59.79999923706055,58.599998474121094,59.29999923706055,19007.0
+2023-10-30,59.5,60.900001525878906,58.79999923706055,58.79999923706055,116462.0
+2023-10-31,59.0,59.099998474121094,57.5,58.0,275646.0
+2023-11-01,58.0,58.70000076293945,57.29999923706055,58.0,159649.0
+2023-11-02,57.79999923706055,58.0,57.400001525878906,57.70000076293945,135325.0
+2023-11-05,58.0,58.599998474121094,57.70000076293945,58.20000076293945,195788.0
+2023-11-06,59.099998474121094,59.400001525878906,58.0,58.20000076293945,314763.0
+2023-11-07,58.5,58.599998474121094,57.599998474121094,57.599998474121094,159704.0
+2023-11-08,57.70000076293945,58.20000076293945,57.599998474121094,57.79999923706055,107542.0
+2023-11-09,57.70000076293945,58.099998474121094,57.5,57.70000076293945,67179.0
+2023-11-12,57.70000076293945,57.900001525878906,57.29999923706055,57.29999923706055,58245.0
+2023-11-13,57.79999923706055,57.79999923706055,56.70000076293945,56.900001525878906,154397.0
+2023-11-14,56.79999923706055,57.20000076293945,56.599998474121094,56.900001525878906,86592.0
+2023-11-15,57.20000076293945,57.70000076293945,56.79999923706055,57.20000076293945,121153.0
+2023-11-16,57.400001525878906,57.70000076293945,57.099998474121094,57.20000076293945,128043.0
+2023-11-19,57.5,57.5,57.0,57.20000076293945,111286.0
+2023-11-20,57.29999923706055,57.400001525878906,56.70000076293945,56.900001525878906,196979.0
+2023-11-21,56.900001525878906,58.5,56.900001525878906,58.5,554778.0
+2023-11-22,58.70000076293945,59.099998474121094,58.0,58.400001525878906,389843.0
+2023-11-23,58.70000076293945,59.099998474121094,58.0,58.400001525878906,389843.0
+2023-11-26,57.900001525878906,59.20000076293945,57.79999923706055,59.099998474121094,355541.0
+2023-11-27,59.20000076293945,60.400001525878906,59.0,60.0,382346.0
+2023-11-28,60.0,60.099998474121094,59.20000076293945,59.20000076293945,109167.0
+2023-11-29,59.5,59.79999923706055,58.79999923706055,58.900001525878906,123423.0
+2023-11-30,58.79999923706055,58.79999923706055,58.20000076293945,58.20000076293945,76104.0
+2023-12-03,58.400001525878906,59.400001525878906,58.20000076293945,58.79999923706055,80398.0
+2023-12-04,59.0,63.599998474121094,58.79999923706055,63.0,806354.0
+2023-12-05,63.5,63.599998474121094,61.599998474121094,61.70000076293945,331063.0
+2023-12-06,61.900001525878906,63.29999923706055,61.599998474121094,61.599998474121094,184358.0
+2023-12-07,61.599998474121094,61.900001525878906,60.900001525878906,61.099998474121094,76423.0
+2023-12-10,61.5,63.099998474121094,61.20000076293945,62.79999923706055,225547.0
+2023-12-11,62.599998474121094,63.20000076293945,62.0,62.400001525878906,168277.0
+2023-12-12,62.900001525878906,66.5999984741211,62.79999923706055,65.0999984741211,935033.0
+2023-12-13,65.0999984741211,65.19999694824219,63.79999923706055,63.900001525878906,141123.0
+2023-12-14,64.0,64.5,63.599998474121094,64.0999984741211,96724.0
+2023-12-17,64.0999984741211,66.0,63.79999923706055,65.5999984741211,210981.0
+2023-12-18,65.5999984741211,67.30000305175781,65.5999984741211,66.4000015258789,425723.0
+2023-12-19,66.30000305175781,66.30000305175781,65.30000305175781,65.30000305175781,143007.0
+2023-12-20,65.19999694824219,66.80000305175781,65.0999984741211,65.5999984741211,156587.0
+2023-12-21,65.5,66.0,64.5999984741211,64.5999984741211,81847.0
+2023-12-24,64.5999984741211,66.0999984741211,64.5999984741211,65.5,117684.0
+2023-12-25,65.5,66.69999694824219,65.5,66.19999694824219,201378.0
+2023-12-26,66.5,66.9000015258789,65.5999984741211,66.0999984741211,144917.0
+2023-12-27,66.19999694824219,66.69999694824219,65.80000305175781,66.5999984741211,146464.0
+2023-12-28,66.5999984741211,69.4000015258789,66.5,67.0999984741211,592154.0
+2023-12-31,67.30000305175781,68.4000015258789,67.19999694824219,68.0,87154.0
+2024-01-01,67.5999984741211,68.0,67.0,67.19999694824219,103329.0
+2024-01-02,67.0999984741211,68.0999984741211,66.5,67.69999694824219,164366.0
+2024-01-03,67.19999694824219,68.19999694824219,66.80000305175781,66.80000305175781,139045.0
+2024-01-04,66.5999984741211,67.80000305175781,66.30000305175781,66.69999694824219,116456.0
+2024-01-07,67.0,67.69999694824219,66.69999694824219,66.69999694824219,94749.0
+2024-01-08,67.0999984741211,69.0,66.5999984741211,68.5999984741211,289847.0
+2024-01-09,68.80000305175781,69.0,67.0999984741211,67.19999694824219,174427.0
+2024-01-10,67.19999694824219,67.80000305175781,66.80000305175781,67.30000305175781,86364.0
+2024-01-11,67.30000305175781,68.0,67.0999984741211,67.4000015258789,93565.0
+2024-01-14,67.80000305175781,68.0,67.30000305175781,67.5999984741211,108021.0
+2024-01-15,66.0999984741211,66.30000305175781,65.30000305175781,65.9000015258789,157072.0
+2024-01-16,65.9000015258789,67.4000015258789,65.9000015258789,66.19999694824219,159712.0
+2024-01-17,66.80000305175781,66.9000015258789,65.19999694824219,65.19999694824219,130365.0
+2024-01-18,65.19999694824219,65.80000305175781,63.70000076293945,65.0,116594.0
+2024-01-21,64.5,66.9000015258789,64.4000015258789,66.80000305175781,70152.0
+2024-01-22,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0.0
+2024-01-23,66.9000015258789,68.19999694824219,66.80000305175781,66.9000015258789,201095.0
+2024-01-24,67.30000305175781,67.5,66.4000015258789,67.0,76613.0
+2024-01-25,67.0,67.69999694824219,66.5,67.4000015258789,103780.0
+2024-01-28,67.5,70.9000015258789,66.9000015258789,70.30000305175781,533263.0
+2024-01-29,70.0,71.5,68.80000305175781,68.80000305175781,205213.0
+2024-01-30,68.80000305175781,69.9000015258789,66.5,66.5,155986.0
+2024-01-31,66.19999694824219,68.0999984741211,65.80000305175781,68.0999984741211,99337.0
+2024-02-01,68.19999694824219,68.5999984741211,66.9000015258789,67.30000305175781,76481.0
+2024-02-04,67.5,67.5,66.5999984741211,67.4000015258789,49264.0
+2024-02-05,67.5,71.5999984741211,67.4000015258789,71.5,510923.0
+2024-02-06,71.5,73.0,70.5999984741211,73.0,353059.0
+2024-02-07,73.0,80.30000305175781,72.80000305175781,80.30000305175781,1459843.0
+2024-02-08,73.0,80.30000305175781,72.80000305175781,80.30000305175781,1459843.0
+2024-02-11,82.30000305175781,86.5,80.19999694824219,80.19999694824219,583581.0
+2024-02-12,80.30000305175781,84.0,80.30000305175781,81.0,457674.0
+2024-02-13,81.69999694824219,82.19999694824219,80.69999694824219,81.80000305175781,137856.0
+2024-02-14,81.5,83.0,81.0,82.19999694824219,201706.0
+2024-02-15,82.19999694824219,84.0,81.5,82.4000015258789,234436.0
+2024-02-18,82.0999984741211,82.4000015258789,81.4000015258789,82.4000015258789,123567.0
+2024-02-19,81.9000015258789,82.4000015258789,81.0999984741211,81.0999984741211,93923.0
+2024-02-20,81.19999694824219,86.4000015258789,81.0,82.80000305175781,735048.0
+2024-02-21,82.80000305175781,82.9000015258789,81.19999694824219,82.4000015258789,142542.0
+2024-02-25,82.30000305175781,83.69999694824219,81.9000015258789,82.5999984741211,168232.0
+2024-02-26,82.5999984741211,85.80000305175781,79.9000015258789,82.69999694824219,308298.0
+2024-02-27,82.5,86.0,82.5,84.80000305175781,313173.0
+2024-02-28,84.80000305175781,86.19999694824219,83.30000305175781,83.5,186235.0
+2024-02-29,83.5,89.0,83.0,85.5999984741211,674900.0
+2024-03-03,85.5,88.5999984741211,85.0,86.5,237229.0
+2024-03-04,85.5999984741211,87.69999694824219,84.0,84.5999984741211,219182.0
+2024-03-05,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0
+2024-03-06,88.9000015258789,88.9000015258789,85.69999694824219,86.80000305175781,225482.0
+2024-03-07,86.80000305175781,88.4000015258789,85.80000305175781,86.30000305175781,207504.0
+2024-03-10,87.0,87.4000015258789,86.0,86.69999694824219,80317.0
+2024-03-11,86.5,86.5999984741211,82.9000015258789,85.0,168419.0
+2024-03-12,84.9000015258789,86.0,84.19999694824219,85.9000015258789,102727.0
+2024-03-13,85.9000015258789,88.0,85.19999694824219,87.5,262218.0
+2024-03-14,88.0,89.0,87.5,87.69999694824219,165491.0
+2024-03-17,87.69999694824219,88.5999984741211,86.9000015258789,88.0,77556.0
+2024-03-18,88.0,88.0,86.19999694824219,86.5,68541.0
+2024-03-19,86.0,89.5,86.0,88.9000015258789,133494.0
+2024-03-20,89.0,92.80000305175781,88.5999984741211,90.9000015258789,441171.0
+2024-03-21,90.80000305175781,90.80000305175781,87.80000305175781,88.0,108586.0
+2024-03-24,86.9000015258789,88.5,86.30000305175781,88.0999984741211,48364.0
+2024-03-25,88.0999984741211,88.4000015258789,87.4000015258789,88.0,34330.0
+2024-03-26,88.0999984741211,88.0999984741211,84.30000305175781,84.30000305175781,89626.0
+2024-03-27,85.0,88.9000015258789,84.80000305175781,88.5,143286.0
+2024-03-28,88.80000305175781,88.80000305175781,86.0,87.0999984741211,110607.0
+2024-03-31,86.80000305175781,86.80000305175781,84.0,84.19999694824219,27658.0
+2024-04-01,84.0,85.4000015258789,82.4000015258789,84.0,41653.0
+2024-04-02,84.0,84.9000015258789,82.19999694824219,84.19999694824219,57857.0
+2024-04-03,84.19999694824219,86.0999984741211,83.9000015258789,85.69999694824219,55815.0
+2024-04-04,85.5999984741211,85.80000305175781,84.30000305175781,85.0999984741211,17630.0
+2024-04-14,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0
+2024-04-15,85.4000015258789,87.4000015258789,85.4000015258789,86.4000015258789,170201.0
+2024-04-16,85.80000305175781,86.69999694824219,83.5,83.9000015258789,106984.0
+2024-04-17,83.5999984741211,84.5999984741211,82.5999984741211,84.5,78780.0
+2024-04-18,84.0,85.0,83.5,83.5999984741211,44410.0
+2024-04-21,81.9000015258789,85.0,81.9000015258789,84.30000305175781,160016.0
+2024-04-22,83.30000305175781,86.30000305175781,83.30000305175781,85.30000305175781,140873.0
+2024-04-23,86.30000305175781,88.69999694824219,84.69999694824219,87.5999984741211,292131.0
+2024-04-24,87.19999694824219,88.5,82.80000305175781,84.5,250106.0
+2024-04-25,84.5,85.0,83.19999694824219,84.69999694824219,92277.0
+2024-04-28,84.69999694824219,84.69999694824219,84.69999694824219,84.69999694824219,0.0
+2024-04-29,83.5,84.9000015258789,83.5,84.5,39003.0
+2024-04-30,84.5,85.4000015258789,83.9000015258789,85.0999984741211,99253.0
+2024-05-01,85.0,86.80000305175781,84.5,86.19999694824219,95661.0
+2024-05-02,86.4000015258789,88.80000305175781,86.4000015258789,87.0,142713.0
+2024-05-05,87.4000015258789,87.5,85.30000305175781,85.30000305175781,33267.0
+2024-05-06,85.30000305175781,86.4000015258789,84.5,86.30000305175781,59273.0
+2024-05-07,86.0,87.5,85.30000305175781,87.4000015258789,63965.0
+2024-05-08,87.4000015258789,91.0,86.5,88.19999694824219,371801.0
+2024-05-09,89.4000015258789,89.4000015258789,85.80000305175781,86.5,138279.0
+2024-05-12,86.5999984741211,88.0,86.0,86.80000305175781,35295.0
+2024-05-13,86.0999984741211,88.0,86.0999984741211,87.30000305175781,84593.0
+2024-05-14,87.4000015258789,89.19999694824219,86.9000015258789,87.19999694824219,117632.0
+2024-05-15,87.19999694824219,90.5,85.9000015258789,88.0,604943.0
+2024-05-16,88.0,89.5999984741211,86.19999694824219,86.19999694824219,148253.0
+2024-05-19,86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0.0
+2024-05-20,86.5,87.5,86.0,87.0999984741211,103411.0
+2024-05-21,86.5,87.30000305175781,85.80000305175781,86.0999984741211,62831.0
+2024-05-22,85.9000015258789,86.9000015258789,85.9000015258789,86.0999984741211,66128.0
+2024-05-23,86.5999984741211,86.80000305175781,86.0,86.0,94191.0
+2024-05-26,86.0,86.0,84.5,85.0999984741211,33069.0
+2024-05-27,85.0,85.5999984741211,83.69999694824219,84.9000015258789,78460.0
+2024-05-28,84.9000015258789,87.5999984741211,84.5999984741211,86.0,143708.0
+2024-05-29,87.0999984741211,87.0999984741211,85.0999984741211,86.0,161283.0
+2024-05-30,85.69999694824219,86.80000305175781,83.19999694824219,84.5,133668.0
+2024-06-02,84.5,84.5,84.5,84.5,0.0
+2024-06-03,84.30000305175781,90.0,84.0999984741211,90.0,267944.0
+2024-06-04,90.30000305175781,90.4000015258789,87.0,88.80000305175781,431711.0
+2024-06-05,90.0,90.0,86.69999694824219,89.0,61753.0
+2024-06-06,89.9000015258789,89.9000015258789,84.69999694824219,84.69999694824219,207420.0
+2024-06-09,85.0,87.80000305175781,83.80000305175781,85.80000305175781,200471.0
+2024-06-10,85.80000305175781,88.5,85.80000305175781,88.5,124343.0
+2024-06-11,88.5,89.30000305175781,87.5,87.5,83726.0
+2024-06-12,87.9000015258789,91.0,86.80000305175781,88.0,209230.0
+2024-06-13,87.80000305175781,88.19999694824219,85.4000015258789,86.0,68727.0
+2024-06-23,86.0,88.19999694824219,86.0,87.69999694824219,155004.0
+2024-06-24,87.0,89.5999984741211,87.0,89.19999694824219,74154.0
+2024-06-25,88.0,91.0,88.0,89.69999694824219,82071.0
+2024-06-26,89.69999694824219,90.5,88.9000015258789,88.9000015258789,54110.0
+2024-06-27,89.0,90.0,88.9000015258789,89.5,18532.0
+2024-06-30,89.5,89.5,89.5,89.5,0.0
+2024-07-01,93.0,93.5,91.0,91.30000305175781,285220.0
+2024-07-02,91.30000305175781,92.30000305175781,89.19999694824219,90.5,111449.0
+2024-07-03,90.5,90.5,88.30000305175781,89.4000015258789,61047.0
+2024-07-04,89.30000305175781,91.0,88.0,89.80000305175781,72920.0
+2024-07-07,91.0,92.9000015258789,91.0,91.4000015258789,152767.0
+2024-07-08,91.4000015258789,91.4000015258789,88.9000015258789,90.80000305175781,110366.0
+2024-07-09,89.80000305175781,91.30000305175781,89.5,90.80000305175781,67986.0
+2024-07-10,90.0,91.19999694824219,90.0,90.4000015258789,48381.0
+2024-07-11,90.30000305175781,90.5,89.69999694824219,90.0,68774.0
+2024-07-14,90.0,91.5999984741211,89.69999694824219,89.9000015258789,68978.0
+2024-07-15,90.0,98.19999694824219,89.80000305175781,95.30000305175781,668845.0
+2024-07-16,95.30000305175781,99.0,93.5999984741211,98.0,505056.0
+2024-07-17,97.9000015258789,107.80000305175781,97.0999984741211,107.19999694824219,876533.0
+2024-07-18,107.19999694824219,110.0,103.4000015258789,104.0,495986.0
+2024-07-21,103.80000305175781,106.4000015258789,103.0,104.80000305175781,158300.0
+2024-07-22,104.80000305175781,108.0,104.0,104.80000305175781,197370.0
+2024-07-23,104.5999984741211,106.5999984741211,104.19999694824219,105.80000305175781,180974.0
+2024-07-24,105.19999694824219,107.19999694824219,105.0,105.4000015258789,108876.0
+2024-07-25,106.19999694824219,106.4000015258789,103.0,103.0,110448.0
+2024-07-28,103.0,104.4000015258789,102.0,102.0,75022.0
+2024-07-29,102.0,104.80000305175781,101.5999984741211,102.4000015258789,109500.0
+2024-07-30,102.4000015258789,105.19999694824219,102.4000015258789,104.5999984741211,100176.0
+2024-07-31,105.0,107.5999984741211,103.0,106.4000015258789,209545.0
+2024-08-01,106.0,109.4000015258789,105.0,107.0,226597.0
+2024-08-04,104.0,108.80000305175781,103.19999694824219,107.0,166121.0
+2024-08-05,105.0,108.80000305175781,101.0,107.80000305175781,281799.0
+2024-08-06,108.80000305175781,112.0,108.0,111.4000015258789,296772.0
+2024-08-07,111.80000305175781,115.0,110.0,111.19999694824219,287839.0
+2024-08-08,110.0,113.0,109.5999984741211,111.80000305175781,260831.0
+2024-08-11,111.80000305175781,113.5999984741211,109.0,109.5999984741211,117063.0
+2024-08-12,109.0,111.4000015258789,106.0,108.80000305175781,125552.0
+2024-08-13,108.0,112.4000015258789,107.5999984741211,111.5999984741211,192728.0
+2024-08-14,111.80000305175781,113.80000305175781,110.0,111.5999984741211,255633.0
+2024-08-15,112.0,113.5999984741211,111.0,111.0,135903.0
+2024-08-18,111.0,115.0,111.0,114.19999694824219,129826.0
+2024-08-19,114.4000015258789,117.19999694824219,112.5999984741211,112.80000305175781,847578.0
+2024-08-20,112.4000015258789,114.80000305175781,112.19999694824219,113.4000015258789,414206.0
+2024-08-21,113.5999984741211,113.5999984741211,112.19999694824219,113.19999694824219,526293.0
+2024-08-22,113.19999694824219,113.19999694824219,112.0,112.0,80268.0
+2024-08-25,112.0,112.80000305175781,111.0,111.19999694824219,137208.0
+2024-08-26,111.19999694824219,113.5999984741211,111.0,112.19999694824219,180580.0
+2024-08-27,111.4000015258789,114.80000305175781,111.4000015258789,114.80000305175781,380000.0
+2024-08-28,115.0,116.19999694824219,112.80000305175781,113.80000305175781,184885.0
+2024-08-29,113.80000305175781,115.4000015258789,112.0,112.5999984741211,292884.0
+2024-09-01,112.0,113.4000015258789,111.80000305175781,112.0,75566.0
+2024-09-02,112.0,112.4000015258789,111.0,111.80000305175781,134349.0
+2024-09-03,112.4000015258789,112.4000015258789,110.19999694824219,111.5999984741211,109080.0
+2024-09-04,110.19999694824219,111.0,107.0,109.0,153200.0
+2024-09-05,108.5999984741211,109.5999984741211,107.4000015258789,109.0,98291.0
+2024-09-08,108.4000015258789,108.5999984741211,105.5999984741211,107.19999694824219,53039.0
+2024-09-09,106.19999694824219,107.19999694824219,105.4000015258789,107.0,27926.0
+2024-09-10,107.0,109.80000305175781,106.80000305175781,109.0,96015.0
+2024-09-11,108.5999984741211,108.5999984741211,107.0,107.0,43906.0
+2024-09-12,107.80000305175781,109.0,106.80000305175781,107.5999984741211,90098.0
+2024-09-15,108.0,108.0,106.4000015258789,106.4000015258789,55649.0
+2024-09-16,106.4000015258789,106.4000015258789,104.80000305175781,105.19999694824219,36604.0
+2024-09-17,103.19999694824219,104.80000305175781,103.0,104.80000305175781,149000.0
+2024-09-18,105.19999694824219,107.0,105.0,106.0,58057.0
+2024-09-19,106.0,107.0,105.19999694824219,105.19999694824219,75936.0
+2024-09-22,105.4000015258789,106.19999694824219,105.19999694824219,106.19999694824219,34570.0
+2024-09-24,106.19999694824219,109.4000015258789,106.0,109.0,217001.0
+2024-09-25,109.19999694824219,109.19999694824219,107.4000015258789,108.4000015258789,53584.0
+2024-09-26,108.19999694824219,109.4000015258789,107.4000015258789,108.0,149423.0
+2024-09-29,107.19999694824219,108.0,105.19999694824219,106.80000305175781,89561.0
+2024-09-30,106.80000305175781,106.80000305175781,104.80000305175781,106.0,82008.0
+2024-10-01,106.0,106.5999984741211,105.5999984741211,106.0,26574.0
+2024-10-02,106.0,106.0,106.0,106.0,0.0
+2024-10-03,107.0,107.80000305175781,104.80000305175781,105.80000305175781,104622.0
+2024-10-06,105.0,105.80000305175781,101.80000305175781,105.5999984741211,133373.0
+2024-10-07,105.5999984741211,108.5999984741211,105.4000015258789,108.5999984741211,99013.0
+2024-10-08,108.80000305175781,109.0,107.0,108.0,45530.0
+2024-10-09,108.0,108.80000305175781,106.5999984741211,106.5999984741211,43744.0
+2024-10-10,106.5999984741211,108.4000015258789,106.5999984741211,107.0,31011.0
+2024-10-13,107.0,107.80000305175781,106.0,106.19999694824219,34893.0
+2024-10-14,106.0,108.80000305175781,106.0,108.19999694824219,73875.0
+2024-10-15,108.80000305175781,108.80000305175781,107.19999694824219,107.80000305175781,52381.0
+2024-10-16,107.5999984741211,110.0,107.5999984741211,108.80000305175781,222003.0
+2024-10-17,108.5999984741211,109.4000015258789,107.19999694824219,107.19999694824219,68515.0
+2024-10-20,106.80000305175781,107.4000015258789,105.5999984741211,106.4000015258789,66775.0
+2024-10-21,105.19999694824219,106.4000015258789,105.0,106.0,53606.0
+2024-10-22,106.0,106.5999984741211,104.0,104.0,76552.0
+2024-10-23,104.0,105.80000305175781,103.5999984741211,104.0,63573.0
+2024-10-24,104.0,105.19999694824219,103.0,103.19999694824219,58701.0
+2024-10-27,103.80000305175781,105.4000015258789,103.0,103.80000305175781,76267.0
+2024-10-28,103.80000305175781,105.19999694824219,103.19999694824219,104.80000305175781,112755.0
+2024-10-29,104.80000305175781,106.0,104.4000015258789,105.0,44374.0
+2024-10-30,105.4000015258789,105.80000305175781,104.5999984741211,105.19999694824219,28467.0
+2024-10-31,105.5999984741211,111.5999984741211,105.19999694824219,108.80000305175781,336957.0
+2024-11-03,109.19999694824219,109.19999694824219,106.4000015258789,108.4000015258789,55483.0
+2024-11-04,108.19999694824219,108.19999694824219,105.4000015258789,106.0,71533.0
+2024-11-05,106.4000015258789,107.4000015258789,105.5999984741211,106.0,47015.0
+2024-11-06,106.19999694824219,107.5999984741211,106.19999694824219,106.4000015258789,80179.0
+2024-11-07,106.4000015258789,107.4000015258789,105.5999984741211,105.80000305175781,114480.0
+2024-11-10,106.0,107.0,106.0,107.0,97587.0
+2024-11-11,106.0,109.5999984741211,106.0,109.5999984741211,150265.0
+2024-11-12,110.0,110.0,107.19999694824219,107.19999694824219,54401.0
+2024-11-13,107.0,107.0,103.0,105.0,171124.0
+2024-11-14,105.0,108.80000305175781,104.4000015258789,106.19999694824219,148752.0
+2024-11-17,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
+2024-11-18,105.4000015258789,106.80000305175781,104.19999694824219,106.0,81980.0
+2024-11-19,106.19999694824219,106.5999984741211,105.4000015258789,105.5999984741211,49878.0
+2024-11-20,105.19999694824219,106.5999984741211,104.0,104.0,72289.0
+2024-11-21,104.0,106.0,104.0,105.0,49186.0
+2024-11-24,106.80000305175781,107.0,105.0,105.5999984741211,34161.0
+2024-11-25,105.5999984741211,106.5999984741211,103.0,103.0,91681.0
+2024-11-26,103.80000305175781,105.19999694824219,103.0,103.4000015258789,47610.0
+2024-11-27,103.19999694824219,104.0,101.0,101.5999984741211,56675.0
+2024-11-28,104.5999984741211,104.5999984741211,100.19999694824219,100.5999984741211,43580.0
+2024-12-01,104.5999984741211,104.5999984741211,100.19999694824219,100.5999984741211,43580.0
+2024-12-02,100.5999984741211,102.5999984741211,100.5999984741211,101.5999984741211,47888.0
+2024-12-03,101.0,102.0,99.5999984741211,101.0,105723.0
+2024-12-04,101.0,101.80000305175781,100.5999984741211,101.4000015258789,50151.0
+2024-12-05,100.5999984741211,103.19999694824219,100.5999984741211,102.80000305175781,74979.0
+2024-12-08,102.80000305175781,103.5999984741211,101.19999694824219,102.5999984741211,50924.0
+2024-12-09,102.4000015258789,102.4000015258789,100.4000015258789,101.80000305175781,59731.0
+2024-12-10,101.5999984741211,106.19999694824219,100.80000305175781,105.80000305175781,213157.0
+2024-12-11,106.19999694824219,106.19999694824219,104.5999984741211,106.0,49604.0
+2024-12-12,106.0,106.0,104.80000305175781,104.80000305175781,28063.0
+2024-12-15,104.80000305175781,105.5999984741211,104.19999694824219,104.4000015258789,18070.0
+2024-12-16,104.19999694824219,104.19999694824219,103.0,103.19999694824219,19498.0
+2024-12-17,103.0,104.0,102.19999694824219,103.19999694824219,28442.0
+2024-12-18,104.0,104.0,102.0,102.80000305175781,20240.0
+2024-12-19,102.0,102.4000015258789,100.5999984741211,100.5999984741211,33115.0
+2024-12-22,100.5999984741211,101.80000305175781,100.4000015258789,101.19999694824219,25925.0
+2024-12-23,101.19999694824219,104.4000015258789,100.0,103.0,87502.0
+2024-12-24,103.0,103.0,101.0,101.19999694824219,30654.0
+2024-12-25,102.0,103.0,101.19999694824219,101.4000015258789,27236.0
+2024-12-26,102.19999694824219,103.0,101.4000015258789,101.80000305175781,28926.0
+2024-12-29,101.5999984741211,102.5999984741211,101.5999984741211,101.5999984741211,23072.0
+2024-12-30,101.5999984741211,104.0,101.5999984741211,102.4000015258789,25681.0
+2024-12-31,102.19999694824219,103.19999694824219,101.80000305175781,102.5999984741211,47438.0
+2025-01-01,102.4000015258789,103.0,102.0,102.80000305175781,10379.0
+2025-01-02,102.0,102.80000305175781,101.5999984741211,102.0,20252.0
+2025-01-05,102.0,103.0,101.0,102.4000015258789,26441.0
+2025-01-06,102.80000305175781,102.80000305175781,101.5999984741211,101.5999984741211,32529.0
+2025-01-07,102.80000305175781,102.80000305175781,101.19999694824219,101.19999694824219,32446.0
+2025-01-08,101.19999694824219,104.0,101.0,103.0,128974.0
+2025-01-09,103.0,103.0,103.0,103.0,0.0
+2025-01-12,103.0,103.0,102.0,103.0,38841.0
+2025-01-13,102.80000305175781,103.5999984741211,102.19999694824219,102.5999984741211,35690.0
+2025-01-14,102.5999984741211,103.0,102.0,103.0,50617.0
+2025-01-15,103.0,103.19999694824219,101.80000305175781,102.5999984741211,70865.0
+2025-01-16,101.19999694824219,102.0,101.19999694824219,101.4000015258789,36481.0
+2025-01-19,101.0,103.0,100.80000305175781,102.0,91613.0
+2025-01-20,102.0,103.0,101.0,101.19999694824219,60768.0
+2025-01-21,101.19999694824219,101.5999984741211,100.80000305175781,101.5999984741211,45290.0
+2025-01-22,101.5999984741211,101.80000305175781,100.5999984741211,101.19999694824219,49847.0
+2025-01-23,100.19999694824219,101.4000015258789,100.0,101.19999694824219,184163.0
+2025-01-26,101.0,101.4000015258789,100.4000015258789,101.19999694824219,49267.0
+2025-01-27,101.19999694824219,103.80000305175781,100.80000305175781,102.80000305175781,381744.0
+2025-01-28,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
+2025-01-29,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
+2025-01-30,105.19999694824219,106.4000015258789,104.5999984741211,105.19999694824219,163996.0
+2025-02-02,105.5999984741211,105.5999984741211,104.0,104.5999984741211,90611.0
+2025-02-03,103.4000015258789,105.4000015258789,103.19999694824219,105.0,50250.0
+2025-02-04,105.0,105.19999694824219,104.0,104.19999694824219,35889.0
+2025-02-05,104.5999984741211,104.5999984741211,103.4000015258789,103.5999984741211,25046.0
+2025-02-06,103.5999984741211,108.4000015258789,103.4000015258789,107.5999984741211,275580.0
+2025-02-09,108.0,111.0,107.80000305175781,110.0,131499.0
+2025-02-10,110.19999694824219,111.19999694824219,108.5999984741211,109.4000015258789,64880.0
+2025-02-11,109.0,114.19999694824219,109.0,112.19999694824219,176903.0
+2025-02-12,112.4000015258789,117.19999694824219,112.4000015258789,115.5999984741211,251584.0
+2025-02-13,116.0,116.4000015258789,112.19999694824219,113.0,55152.0
+2025-02-16,109.19999694824219,112.4000015258789,109.0,111.4000015258789,77171.0
+2025-02-17,110.5999984741211,110.80000305175781,107.5999984741211,109.0,85822.0
+2025-02-18,108.80000305175781,109.0,106.19999694824219,106.4000015258789,45860.0
+2025-02-19,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0
+2025-02-20,107.0,107.5999984741211,104.80000305175781,105.5999984741211,64864.0
+2025-02-24,106.5999984741211,106.5999984741211,104.4000015258789,104.4000015258789,33620.0
+2025-02-25,104.4000015258789,105.5999984741211,103.4000015258789,104.19999694824219,49245.0
+2025-02-26,104.4000015258789,105.19999694824219,103.80000305175781,105.0,41609.0
+2025-02-27,104.19999694824219,105.5999984741211,103.4000015258789,103.4000015258789,52307.0
+2025-03-02,103.0,103.19999694824219,100.0,100.80000305175781,182825.0
+2025-03-03,100.80000305175781,102.19999694824219,100.0,101.5999984741211,40025.0
+2025-03-04,101.0,101.19999694824219,98.80000305175781,100.4000015258789,65516.0
+2025-03-05,101.0,101.0,95.0,96.5999984741211,72945.0
+2025-03-06,96.0,96.5999984741211,91.0,92.80000305175781,120671.0
+2025-03-09,95.0,95.0,91.0,93.0,80880.0
+2025-03-10,93.0,93.80000305175781,91.5,92.4000015258789,50936.0
+2025-03-11,91.0999984741211,92.30000305175781,88.0999984741211,92.0,50673.0
+2025-03-12,92.0,92.4000015258789,90.80000305175781,91.5999984741211,22767.0
+2025-03-13,91.0999984741211,91.69999694824219,90.19999694824219,90.9000015258789,35228.0
+2025-03-16,90.5999984741211,95.0,90.5999984741211,94.19999694824219,843155.0
+2025-03-17,95.0,96.4000015258789,94.0999984741211,94.0999984741211,91995.0
+2025-03-18,94.0999984741211,95.80000305175781,93.5,95.80000305175781,96938.0
+2025-03-19,95.0,95.80000305175781,93.4000015258789,94.69999694824219,70212.0
+2025-03-20,94.69999694824219,94.69999694824219,94.69999694824219,94.69999694824219,0.0
+2025-03-23,96.19999694824219,96.19999694824219,95.0999984741211,95.5,14782.0
+2025-03-24,95.5,95.5,91.80000305175781,92.9000015258789,63740.0
+2025-03-25,92.80000305175781,93.4000015258789,91.69999694824219,92.80000305175781,27110.0
+2025-03-26,93.0,94.19999694824219,92.69999694824219,93.69999694824219,47114.0
+2025-03-27,94.19999694824219,94.4000015258789,92.4000015258789,93.0,30103.0
+2025-04-03,93.0,93.0,90.5,90.9000015258789,40251.0
+2025-04-06,88.0,89.5999984741211,83.0,85.0,76880.0
+2025-04-07,85.0,90.0,80.0,88.19999694824219,124022.0
+2025-04-08,89.0,90.19999694824219,87.80000305175781,89.0,154151.0
+2025-04-09,89.0,89.69999694824219,86.0,87.0,39264.0
+2025-04-10,87.0,87.0,87.0,87.0,0.0
+2025-04-13,88.5,89.5999984741211,87.9000015258789,89.19999694824219,35695.0
+2025-04-14,90.30000305175781,92.0,89.69999694824219,91.0999984741211,133760.0
+2025-04-15,91.0,91.9000015258789,90.5,91.19999694824219,53976.0
+2025-04-16,90.4000015258789,91.5,89.69999694824219,89.69999694824219,66144.0
+2025-04-17,89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,0.0
+2025-04-20,91.4000015258789,92.4000015258789,90.80000305175781,91.19999694824219,213606.0
+2025-04-21,91.19999694824219,91.19999694824219,89.4000015258789,90.5999984741211,276296.0
+2025-04-22,91.0,92.19999694824219,89.19999694824219,91.0,706983.0
+2025-04-23,91.0999984741211,91.9000015258789,89.5,90.30000305175781,64343.0
+2025-04-24,90.0999984741211,90.19999694824219,89.5,89.9000015258789,56222.0
+2025-04-27,90.0,90.0,89.4000015258789,89.5,41331.0
+2025-04-28,89.69999694824219,89.69999694824219,88.30000305175781,88.5999984741211,52077.0
+2025-04-29,88.5999984741211,91.4000015258789,88.4000015258789,90.30000305175781,117896.0
+2025-04-30,90.30000305175781,90.30000305175781,87.30000305175781,88.5,61551.0
+2025-05-01,88.5,88.5,86.19999694824219,86.5999984741211,56933.0
+2025-05-04,86.5999984741211,86.5999984741211,83.5,84.0,43194.0
+2025-05-05,83.19999694824219,84.5,82.19999694824219,83.5999984741211,46224.0
+2025-05-06,83.30000305175781,84.0,82.30000305175781,82.69999694824219,40214.0
+2025-05-07,82.69999694824219,83.5,81.69999694824219,81.80000305175781,53589.0
+2025-05-08,81.80000305175781,82.0999984741211,79.80000305175781,81.19999694824219,59577.0
+2025-05-11,81.0999984741211,82.0,80.5999984741211,81.0,19439.0
+2025-05-12,81.0,82.5,81.0,81.69999694824219,69889.0
+2025-05-13,81.0,81.4000015258789,80.5,81.0,47642.0
+2025-05-14,81.4000015258789,81.69999694824219,80.5,81.0,62556.0
+2025-05-15,81.0999984741211,81.19999694824219,80.4000015258789,80.5,42803.0
+2025-05-18,80.5,80.5,80.5,80.5,0.0
+2025-05-19,80.9000015258789,80.9000015258789,76.80000305175781,76.80000305175781,96557.0
+2025-05-20,77.0,81.0,77.0,80.0,114842.0
+2025-05-21,80.30000305175781,80.30000305175781,78.0,79.0,33214.0
+2025-05-22,77.5999984741211,78.5999984741211,77.5999984741211,78.4000015258789,24163.0
+2025-05-25,78.4000015258789,79.0,77.0,77.5999984741211,21207.0
+2025-05-26,77.4000015258789,78.19999694824219,76.0,76.5,57157.0
+2025-05-27,76.19999694824219,76.5,73.9000015258789,76.5,77813.0
+2025-05-28,76.5,77.9000015258789,75.0,76.5999984741211,77881.0
+2025-05-29,76.69999694824219,78.5,76.0999984741211,77.80000305175781,194880.0
+2025-06-01,77.0,77.0,75.80000305175781,76.19999694824219,20915.0
+2025-06-02,74.19999694824219,76.5999984741211,74.19999694824219,75.4000015258789,35661.0
+2025-06-03,75.5,76.0999984741211,74.5,75.0,38122.0
+2025-06-04,75.0,75.5999984741211,74.69999694824219,74.80000305175781,33469.0
+2025-06-11,75.0,76.5,74.80000305175781,75.69999694824219,51890.0
+2025-06-12,75.69999694824219,75.69999694824219,71.0999984741211,72.5999984741211,69763.0
+2025-06-15,65.80000305175781,74.5,65.80000305175781,73.0,86939.0
+2025-06-16,74.0,74.69999694824219,73.0,74.0,66550.0
+2025-06-17,73.80000305175781,75.9000015258789,73.0999984741211,74.9000015258789,81777.0
+2025-06-18,73.5,75.30000305175781,71.5999984741211,72.69999694824219,77705.0
+2025-06-19,72.5,74.0999984741211,71.0999984741211,74.0999984741211,45745.0
+2025-06-22,74.19999694824219,75.0,73.5,73.9000015258789,56082.0
+2025-06-23,73.9000015258789,74.5999984741211,73.4000015258789,73.69999694824219,53049.0
+2025-06-24,74.69999694824219,76.0999984741211,74.19999694824219,75.69999694824219,183084.0
+2025-06-25,75.80000305175781,75.9000015258789,74.69999694824219,75.19999694824219,102424.0
+2025-06-26,75.4000015258789,76.30000305175781,74.69999694824219,76.0,113332.0
+2025-06-29,76.0,78.0,76.0,77.30000305175781,312995.0
+2025-06-30,77.30000305175781,78.80000305175781,76.5,78.80000305175781,213737.0
+2025-07-01,79.0,80.25,78.1500015258789,79.0,140592.0
+2025-07-02,79.0,79.0,77.19999694824219,77.30000305175781,73201.0
+2025-07-03,77.0999984741211,78.0,76.69999694824219,78.0,58320.0
+2025-07-06,77.05000305175781,78.30000305175781,77.05000305175781,78.0,53403.0
+2025-07-07,78.25,78.4000015258789,77.44999694824219,78.4000015258789,63254.0
+2025-07-08,78.3499984741211,78.3499984741211,77.0,77.1500015258789,63893.0
+2025-07-09,77.25,78.19999694824219,76.69999694824219,78.0,109088.0
+2025-07-10,78.19999694824219,78.80000305175781,77.55000305175781,78.0,84456.0
+2025-07-13,78.0,79.75,77.94999694824219,79.05000305175781,98849.0
+2025-07-14,78.94999694824219,80.25,78.19999694824219,79.5999984741211,145889.0
+2025-07-15,79.0,79.55000305175781,78.5,78.5999984741211,44055.0
+2025-07-16,78.9000015258789,79.25,78.0,78.0,58050.0
+2025-07-17,78.0,78.0,78.0,78.0,0.0
+2025-07-20,78.5999984741211,78.5999984741211,77.55000305175781,78.3499984741211,46710.0
+2025-07-21,78.5999984741211,79.75,77.5999984741211,79.69999694824219,93651.0
+2025-07-22,79.9000015258789,79.9000015258789,77.5999984741211,78.75,74739.0
+2025-07-23,78.4000015258789,79.5999984741211,78.1500015258789,79.0999984741211,115103.0
+2025-07-24,79.5999984741211,79.5999984741211,76.5999984741211,76.69999694824219,113881.0
+2025-07-27,76.8499984741211,77.5999984741211,76.5999984741211,77.0,30696.0
+2025-07-28,77.0,77.5,76.5999984741211,77.19999694824219,35766.0
+2025-07-29,76.69999694824219,76.80000305175781,75.55000305175781,76.0,47885.0
+2025-07-30,76.5999984741211,76.8499984741211,75.9000015258789,76.69999694824219,37279.0
+2025-07-31,75.44999694824219,76.30000305175781,74.8499984741211,75.94999694824219,72312.0
+2025-08-03,74.8499984741211,76.69999694824219,74.5,76.69999694824219,29293.0
+2025-08-04,75.69999694824219,76.69999694824219,74.3499984741211,74.3499984741211,66011.0
+2025-08-05,75.0,76.0,74.6500015258789,75.80000305175781,44821.0
+2025-08-06,75.5,76.5999984741211,75.5,76.0,19456.0
+2025-08-07,75.8499984741211,76.80000305175781,75.8499984741211,76.69999694824219,25021.0
+2025-08-10,76.80000305175781,76.80000305175781,76.0,76.30000305175781,6688.0
+2025-08-11,76.30000305175781,76.30000305175781,74.9000015258789,76.05000305175781,62519.0
+2025-08-12,76.05000305175781,76.05000305175781,74.05000305175781,74.0999984741211,16728.0
+2025-08-13,75.0999984741211,75.0999984741211,73.75,74.75,55400.0
+2025-08-14,75.0,75.5,74.4000015258789,75.44999694824219,53091.0
+2025-08-17,75.44999694824219,75.9000015258789,75.25,75.75,15838.0
+2025-08-18,75.69999694824219,75.69999694824219,74.19999694824219,74.69999694824219,32189.0
+2025-08-19,74.3499984741211,74.94999694824219,74.19999694824219,74.19999694824219,19724.0
+2025-08-20,74.19999694824219,74.69999694824219,73.8499984741211,74.30000305175781,40276.0
+2025-08-21,74.55000305175781,75.0999984741211,73.4000015258789,74.9000015258789,72624.0
+2025-08-24,74.19999694824219,75.94999694824219,74.19999694824219,75.75,49446.0
+2025-08-25,75.75,76.80000305175781,75.25,75.6500015258789,40223.0
+2025-08-26,76.25,76.3499984741211,74.69999694824219,75.30000305175781,82110.0
+2025-08-27,75.30000305175781,75.3499984741211,74.1500015258789,74.25,85870.0
+2025-08-28,74.25,75.75,73.9000015258789,75.30000305175781,42392.0
+2025-08-31,75.30000305175781,75.3499984741211,73.80000305175781,74.8499984741211,62210.0
+2025-09-01,74.69999694824219,74.80000305175781,73.5,73.94999694824219,29845.0
+2025-09-02,73.9000015258789,75.30000305175781,73.44999694824219,74.94999694824219,49373.0
+2025-09-03,74.5,75.3499984741211,73.6500015258789,74.0,24243.0
+2025-09-04,74.30000305175781,74.30000305175781,72.5999984741211,74.0,65612.0
diff --git a/data/2082.csv b/data/2082.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c20be3a82e630d58d44a069bc516450fc0caa8b9
--- /dev/null
+++ b/data/2082.csv
@@ -0,0 +1,926 @@
+date,open,high,low,close,volume
+2021-12-19,78.64271545410156,81.93612670898438,78.04391479492188,79.74051666259766,2699909
+2021-12-20,78.84231567382812,80.63872528076172,78.84231567382812,79.5409164428711,1711351
+2021-12-21,80.13971710205078,81.03792572021484,79.84031677246094,80.23951721191406,1242950
+2021-12-22,80.738525390625,80.93812561035156,78.24351501464844,78.54291534423828,1253528
+2021-12-23,78.84231567382812,79.34131622314453,77.04590606689453,77.9441146850586,772640
+2021-12-26,77.64470672607422,77.84431457519531,75.6487045288086,75.84830474853516,773472
+2021-12-27,75.74850463867188,77.14570617675781,75.14969635009766,76.147705078125,749774
+2021-12-28,76.6467056274414,79.5409164428711,76.6467056274414,78.9421157836914,1911847
+2021-12-29,78.9421157836914,80.63872528076172,77.54490661621094,79.5409164428711,1770462
+2021-12-30,79.44111633300781,85.52893829345703,78.9421157836914,83.83233642578125,4039559
+2022-01-02,84.33133697509766,87.22554779052734,84.33133697509766,84.83033752441406,2505084
+2022-01-03,85.1297378540039,85.1297378540039,82.93412780761719,83.83233642578125,974605
+2022-01-04,84.33133697509766,86.12774658203125,83.5329360961914,84.43113708496094,1360232
+2022-01-05,84.73053741455078,84.73053741455078,83.33333587646484,83.63273620605469,604456
+2022-01-06,83.63273620605469,84.23153686523438,83.23353576660156,83.73253631591797,576957
+2022-01-09,83.73253631591797,84.93013763427734,83.43313598632812,84.23153686523438,983846
+2022-01-10,84.33133697509766,84.6307373046875,84.03193664550781,84.43113708496094,475009
+2022-01-11,84.43113708496094,92.51496887207031,84.43113708496094,89.92015838623047,5335314
+2022-01-12,90.01995849609375,90.91815948486328,88.82235717773438,90.11975860595703,1270172
+2022-01-13,90.61875915527344,94.61077880859375,90.61875915527344,94.21157836914062,3765769
+2022-01-16,94.81037902832031,103.59281158447266,94.81037902832031,103.59281158447266,5029669
+2022-01-17,106.58682250976562,107.18563079833984,102.7944107055664,103.79241180419922,4132049
+2022-01-18,104.5908203125,105.58882141113281,100.79840087890625,101.7964096069336,2592414
+2022-01-19,102.19561004638672,102.39521026611328,98.50299072265625,100.79840087890625,2109218
+2022-01-20,100.79840087890625,100.79840087890625,98.80239868164062,98.9021987915039,1185073
+2022-01-23,98.60279083251953,98.60279083251953,95.9081802368164,96.6067886352539,3122963
+2022-01-24,96.6067886352539,99.5009994506836,96.6067886352539,97.2055892944336,2288341
+2022-01-25,97.60478973388672,98.80239868164062,97.10578918457031,97.2055892944336,1765770
+2022-01-26,97.2055892944336,97.2055892944336,97.2055892944336,97.2055892944336,0
+2022-01-27,97.2055892944336,97.2055892944336,97.2055892944336,97.2055892944336,0
+2022-01-30,100.0,101.39720153808594,99.80039978027344,99.80039978027344,590844
+2022-01-31,100.0,102.19561004638672,99.40119934082031,100.99800109863281,1454662
+2022-02-01,100.99800109863281,101.59680938720703,99.80039978027344,100.19960021972656,422729
+2022-02-02,100.19960021972656,100.39920043945312,99.5009994506836,99.5009994506836,561286
+2022-02-03,99.40119934082031,100.19960021972656,99.40119934082031,99.80039978027344,352147
+2022-02-06,99.80039978027344,100.79840087890625,99.60079956054688,99.80039978027344,662061
+2022-02-07,100.0,100.99800109863281,99.60079956054688,99.80039978027344,501273
+2022-02-08,99.80039978027344,100.19960021972656,99.70059967041016,99.80039978027344,420521
+2022-02-09,99.30139923095703,100.59880065917969,99.30139923095703,100.19960021972656,349351
+2022-02-10,99.80039978027344,100.59880065917969,99.5009994506836,99.80039978027344,468118
+2022-02-13,98.80239868164062,99.20159912109375,97.10578918457031,98.2035903930664,802945
+2022-02-14,98.10379028320312,99.70059967041016,98.00399017333984,98.50299072265625,796895
+2022-02-15,98.60279083251953,99.5009994506836,97.80438995361328,99.00199890136719,665823
+2022-02-16,99.00199890136719,102.39521026611328,98.80239868164062,100.79840087890625,1686402
+2022-02-17,101.19760131835938,102.19561004638672,99.60079956054688,99.60079956054688,1118972
+2022-02-20,99.60079956054688,99.80039978027344,97.70458984375,97.80438995361328,621491
+2022-02-21,97.80438995361328,99.5009994506836,97.70458984375,98.50299072265625,594950
+2022-02-23,98.50299072265625,99.70059967041016,98.2035903930664,98.80239868164062,557538
+2022-02-24,96.80638885498047,97.60478973388672,93.8123779296875,96.50698852539062,761394
+2022-02-27,97.80438995361328,100.19960021972656,97.80438995361328,99.30139923095703,780789
+2022-02-28,99.30139923095703,100.79840087890625,98.40319061279297,99.80039978027344,893107
+2022-03-01,99.70059967041016,102.19561004638672,99.60079956054688,101.39720153808594,1392165
+2022-03-02,101.7964096069336,105.78842163085938,100.79840087890625,102.39521026611328,2578660
+2022-03-03,102.99401092529297,105.18962097167969,101.39720153808594,103.79241180419922,3942904
+2022-03-06,103.79241180419922,103.79241180419922,101.39720153808594,101.99600982666016,1202025
+2022-03-07,102.7944107055664,110.37924194335938,99.40119934082031,109.38123321533203,5117512
+2022-03-08,109.98004150390625,117.76447296142578,108.78243255615234,112.97405242919922,7046471
+2022-03-09,113.97205352783203,115.16966247558594,108.78243255615234,111.17764282226562,1552429
+2022-03-10,111.57684326171875,115.96806335449219,111.57684326171875,113.37325286865234,1748937
+2022-03-13,113.77245330810547,115.56886291503906,112.17565155029297,112.77445220947266,1071932
+2022-03-14,112.77445220947266,114.37125396728516,109.78044128417969,110.7784423828125,1466662
+2022-03-15,110.7784423828125,112.17565155029297,107.3852310180664,107.58483123779297,1093134
+2022-03-16,107.78443145751953,112.97405242919922,107.78443145751953,110.17964172363281,1022266
+2022-03-17,110.17964172363281,111.77644348144531,108.9820327758789,108.9820327758789,1882086
+2022-03-20,110.37924194335938,114.77046203613281,108.58283233642578,114.37125396728516,1927107
+2022-03-21,114.97006225585938,119.76048278808594,114.97006225585938,116.76646423339844,4573544
+2022-03-22,117.36527252197266,121.35728454589844,116.76646423339844,121.15768432617188,2039119
+2022-03-23,121.35728454589844,123.55289459228516,117.76447296142578,119.16167449951172,1536108
+2022-03-24,119.16167449951172,120.15968322753906,117.96407318115234,119.16167449951172,723980
+2022-03-27,119.16167449951172,119.36127471923828,115.76846313476562,117.76447296142578,1208305
+2022-03-28,117.76447296142578,127.54490661621094,117.76447296142578,126.94610595703125,3190761
+2022-03-29,127.34530639648438,130.93812561035156,125.94810485839844,126.34730529785156,1818486
+2022-03-30,126.54690551757812,128.54290771484375,126.147705078125,127.7445068359375,1098049
+2022-03-31,127.9441146850586,133.53292846679688,127.7445068359375,133.53292846679688,1975459
+2022-04-03,134.7305450439453,143.7125701904297,132.73452758789062,143.7125701904297,2018840
+2022-04-04,143.7125701904297,143.7125701904297,143.7125701904297,143.7125701904297,0
+2022-04-05,160.6786346435547,173.852294921875,160.47903442382812,173.852294921875,2383803
+2022-04-06,180.6387176513672,188.6227569580078,156.48703002929688,156.48703002929688,6451564
+2022-04-07,143.7125701904297,149.3013916015625,140.9181671142578,140.9181671142578,3556212
+2022-04-10,139.72055053710938,153.2934112548828,135.329345703125,150.49900817871094,5674998
+2022-04-11,152.69461059570312,152.69461059570312,142.31536865234375,143.11376953125,2762511
+2022-04-12,142.91416931152344,148.3033905029297,138.32334899902344,141.71656799316406,2205299
+2022-04-13,141.71656799316406,144.31137084960938,136.72654724121094,137.12574768066406,1517763
+2022-04-14,137.32534790039062,142.1157684326172,137.12574768066406,140.5189666748047,1460230
+2022-04-17,140.71856689453125,141.11776733398438,136.9261474609375,136.9261474609375,1222891
+2022-04-18,137.12574768066406,140.71856689453125,137.12574768066406,137.72454833984375,1417244
+2022-04-19,138.92214965820312,139.72055053710938,135.329345703125,135.52894592285156,1253674
+2022-04-20,135.52894592285156,137.9241485595703,134.3313446044922,134.7305450439453,1646591
+2022-04-21,134.7305450439453,135.72854614257812,131.53692626953125,135.12974548339844,1722490
+2022-04-24,135.12974548339844,142.1157684326172,133.53292846679688,138.12374877929688,2599895
+2022-04-25,140.11976623535156,141.5169677734375,139.32135009765625,139.920166015625,979031
+2022-04-26,140.5189666748047,143.51296997070312,139.1217498779297,140.71856689453125,1218814
+2022-04-27,141.71656799316406,146.30738830566406,139.920166015625,144.51097106933594,1791234
+2022-04-28,144.91017150878906,145.70858764648438,140.9181671142578,141.11776733398438,920446
+2022-05-08,141.71656799316406,143.51296997070312,140.71856689453125,140.9181671142578,511114
+2022-05-09,141.31736755371094,148.10379028320312,141.31736755371094,145.1097869873047,2019001
+2022-05-10,144.1117706298828,146.30738830566406,141.5169677734375,142.91416931152344,1008743
+2022-05-11,142.91416931152344,147.50498962402344,142.5149688720703,144.51097106933594,1267479
+2022-05-12,144.7105712890625,144.91017150878906,138.72254943847656,142.71456909179688,1053578
+2022-05-15,143.7125701904297,144.91017150878906,142.5149688720703,143.51296997070312,607422
+2022-05-16,143.91217041015625,145.90818786621094,141.91616821289062,143.31336975097656,1173999
+2022-05-17,142.71456909179688,143.91217041015625,135.9281463623047,141.11776733398438,1169848
+2022-05-18,141.11776733398438,141.11776733398438,141.11776733398438,141.11776733398438,0
+2022-05-19,134.7305450439453,136.52694702148438,128.3433074951172,128.54290771484375,1328524
+2022-05-22,129.7405242919922,130.53892517089844,120.95808410644531,126.34730529785156,853100
+2022-05-23,127.34530639648438,132.3353271484375,125.54890441894531,130.33932495117188,1244437
+2022-05-24,130.33932495117188,138.92214965820312,130.33932495117188,138.92214965820312,1242276
+2022-05-25,139.72055053710938,142.91416931152344,139.1217498779297,139.72055053710938,1220444
+2022-05-26,138.52294921875,143.11376953125,138.52294921875,140.9181671142578,1135907
+2022-05-29,142.71456909179688,145.30938720703125,141.5169677734375,144.51097106933594,842682
+2022-05-30,145.5089874267578,155.68862915039062,145.1097869873047,154.69061279296875,2555460
+2022-05-31,156.88623046875,157.8842315673828,149.50099182128906,155.8882293701172,7827625
+2022-06-01,157.68463134765625,157.68463134765625,151.49700927734375,151.6966094970703,1047151
+2022-06-02,150.49900817871094,150.6986083984375,143.7125701904297,149.70059204101562,985229
+2022-06-05,150.89820861816406,154.09181213378906,149.70059204101562,151.6966094970703,477435
+2022-06-06,152.09580993652344,153.09381103515625,150.49900817871094,151.2974090576172,443043
+2022-06-07,150.6986083984375,151.2974090576172,148.7025909423828,149.10179138183594,282119
+2022-06-08,149.70059204101562,150.6986083984375,144.7105712890625,144.7105712890625,304231
+2022-06-09,143.7125701904297,149.70059204101562,143.11376953125,149.70059204101562,415083
+2022-06-12,146.90618896484375,148.7025909423828,144.31137084960938,144.7105712890625,420550
+2022-06-13,144.7105712890625,146.7065887451172,140.71856689453125,142.31536865234375,464218
+2022-06-14,141.31736755371094,143.51296997070312,133.93212890625,139.72055053710938,702778
+2022-06-15,140.71856689453125,140.71856689453125,136.52694702148438,137.72454833984375,292730
+2022-06-16,137.9241485595703,141.71656799316406,134.7305450439453,134.7305450439453,737165
+2022-06-19,134.53094482421875,134.7305450439453,129.34132385253906,130.738525390625,844826
+2022-06-20,130.738525390625,136.72654724121094,128.7425079345703,135.52894592285156,527211
+2022-06-21,140.31936645507812,148.90219116210938,139.32135009765625,148.90219116210938,1434410
+2022-06-22,154.69061279296875,157.08583068847656,144.7105712890625,145.70858764648438,1460452
+2022-06-23,145.70858764648438,145.70858764648438,140.31936645507812,141.5169677734375,691008
+2022-06-26,144.7105712890625,147.70458984375,143.7125701904297,145.70858764648438,425671
+2022-06-27,146.7065887451172,146.90618896484375,142.31536865234375,142.71456909179688,291206
+2022-06-28,143.11376953125,145.70858764648438,141.31736755371094,145.70858764648438,306238
+2022-06-29,145.90818786621094,147.50498962402344,144.7105712890625,145.70858764648438,323346
+2022-06-30,145.70858764648438,152.09580993652344,145.1097869873047,149.10179138183594,801696
+2022-07-03,149.10179138183594,152.69461059570312,149.10179138183594,149.70059204101562,425440
+2022-07-04,147.90419006347656,149.70059204101562,146.30738830566406,147.1057891845703,342269
+2022-07-05,147.70458984375,149.3013916015625,146.30738830566406,147.70458984375,292836
+2022-07-06,145.5089874267578,147.30538940429688,145.1097869873047,147.30538940429688,357441
+2022-07-13,147.70458984375,150.89820861816406,145.90818786621094,145.90818786621094,420538
+2022-07-14,146.1077880859375,148.7025909423828,146.1077880859375,148.50299072265625,220808
+2022-07-17,149.70059204101562,150.6986083984375,148.90219116210938,149.50099182128906,240793
+2022-07-18,149.70059204101562,152.69461059570312,149.3013916015625,152.29541015625,566877
+2022-07-19,152.49501037597656,160.6786346435547,151.89620971679688,159.68063354492188,955699
+2022-07-20,159.88023376464844,166.86627197265625,158.4830322265625,166.86627197265625,972172
+2022-07-21,166.6666717529297,178.443115234375,165.6686553955078,173.65269470214844,1414212
+2022-07-24,173.45309448242188,176.0478973388672,168.6626739501953,168.6626739501953,552875
+2022-07-25,168.2634735107422,171.2574920654297,163.6726531982422,163.6726531982422,535450
+2022-07-26,164.87025451660156,175.64869689941406,164.87025451660156,172.45509338378906,1064810
+2022-07-27,172.65469360351562,177.4451141357422,171.6566925048828,173.05389404296875,876542
+2022-07-28,175.64869689941406,178.443115234375,173.65269470214844,174.4510955810547,534560
+2022-07-31,175.84829711914062,176.64671325683594,172.65469360351562,172.65469360351562,294375
+2022-08-01,173.65269470214844,175.64869689941406,172.8542938232422,175.64869689941406,366056
+2022-08-02,175.4490966796875,175.4490966796875,172.45509338378906,173.05389404296875,361911
+2022-08-03,172.2554931640625,174.8502960205078,169.261474609375,174.65069580078125,497615
+2022-08-04,174.65069580078125,175.4490966796875,172.05589294433594,172.8542938232422,258985
+2022-08-07,172.65469360351562,172.65469360351562,170.2594757080078,171.05787658691406,194110
+2022-08-08,170.65867614746094,174.05189514160156,170.65867614746094,171.85629272460938,177778
+2022-08-09,172.05589294433594,173.65269470214844,171.45709228515625,172.05589294433594,236367
+2022-08-10,172.05589294433594,175.4490966796875,171.2574920654297,173.65269470214844,439318
+2022-08-11,175.4490966796875,176.4470977783203,173.65269470214844,173.852294921875,538944
+2022-08-14,174.05189514160156,174.25149536132812,170.65867614746094,171.85629272460938,215794
+2022-08-15,171.85629272460938,174.4510955810547,170.8582763671875,171.45709228515625,335180
+2022-08-16,171.6566925048828,178.24351501464844,171.6566925048828,173.2534942626953,1202457
+2022-08-17,175.64869689941406,179.4411163330078,174.25149536132812,174.65069580078125,1067009
+2022-08-18,174.65069580078125,176.4470977783203,173.05389404296875,174.65069580078125,615934
+2022-08-21,174.65069580078125,177.64471435546875,173.852294921875,174.4510955810547,680771
+2022-08-22,174.4510955810547,176.24749755859375,173.45309448242188,174.25149536132812,396415
+2022-08-23,173.45309448242188,176.0478973388672,171.45709228515625,171.85629272460938,437829
+2022-08-24,171.85629272460938,174.65069580078125,170.65867614746094,174.65069580078125,613742
+2022-08-25,174.65069580078125,175.84829711914062,173.65269470214844,174.65069580078125,461348
+2022-08-28,171.45709228515625,175.24949645996094,171.45709228515625,174.05189514160156,265790
+2022-08-29,173.852294921875,174.65069580078125,172.8542938232422,174.25149536132812,223378
+2022-08-30,174.25149536132812,180.83831787109375,173.2534942626953,176.4470977783203,3255835
+2022-08-31,176.24749755859375,177.24551391601562,170.65867614746094,174.65069580078125,2029896
+2022-09-01,173.65269470214844,176.0478973388672,170.05987548828125,171.6566925048828,1193158
+2022-09-04,171.2574920654297,172.8542938232422,166.86627197265625,167.26547241210938,762598
+2022-09-05,165.6686553955078,167.86427307128906,160.47903442382812,160.47903442382812,864274
+2022-09-06,160.079833984375,162.67465209960938,155.8882293701172,155.8882293701172,1032853
+2022-09-07,155.28941345214844,164.27145385742188,153.2934112548828,162.4750518798828,2448617
+2022-09-08,164.27145385742188,164.27145385742188,156.2874298095703,160.47903442382812,795066
+2022-09-11,163.6726531982422,163.6726531982422,160.6786346435547,161.27745056152344,353482
+2022-09-12,160.27943420410156,161.67665100097656,158.68263244628906,159.68063354492188,272959
+2022-09-13,159.88023376464844,162.67465209960938,159.28143310546875,162.27545166015625,354330
+2022-09-14,158.68263244628906,160.6786346435547,157.68463134765625,158.88223266601562,355661
+2022-09-15,160.6786346435547,161.27745056152344,157.08583068847656,158.68263244628906,1748445
+2022-09-18,157.4850311279297,157.4850311279297,146.7065887451172,147.1057891845703,782691
+2022-09-19,146.7065887451172,152.69461059570312,142.5149688720703,151.6966094970703,591968
+2022-09-20,152.69461059570312,157.68463134765625,151.6966094970703,153.49301147460938,519233
+2022-09-21,153.49301147460938,155.489013671875,147.30538940429688,149.9001922607422,342652
+2022-09-25,147.1057891845703,148.90219116210938,145.70858764648438,147.70458984375,298865
+2022-09-26,146.7065887451172,152.29541015625,146.30738830566406,149.9001922607422,524801
+2022-09-27,149.9001922607422,157.4850311279297,149.9001922607422,155.8882293701172,583082
+2022-09-28,158.68263244628906,165.86825561523438,158.08383178710938,164.0718536376953,771580
+2022-09-29,164.670654296875,167.6646728515625,164.670654296875,167.6646728515625,515255
+2022-10-02,167.6646728515625,168.46307373046875,166.06787109375,166.6666717529297,658104
+2022-10-03,165.86825561523438,169.46107482910156,165.86825561523438,167.6646728515625,572987
+2022-10-04,167.6646728515625,167.6646728515625,167.6646728515625,167.6646728515625,0
+2022-10-05,168.2634735107422,168.86227416992188,163.87225341796875,165.2694549560547,232551
+2022-10-06,164.670654296875,166.46707153320312,164.670654296875,164.87025451660156,165142
+2022-10-09,164.670654296875,164.670654296875,159.68063354492188,160.6786346435547,147111
+2022-10-10,159.68063354492188,162.4750518798828,158.08383178710938,160.8782501220703,168378
+2022-10-11,162.67465209960938,162.67465209960938,159.4810333251953,161.87625122070312,139942
+2022-10-12,162.0758514404297,163.6726531982422,160.8782501220703,160.8782501220703,210503
+2022-10-13,160.6786346435547,161.47705078125,159.4810333251953,159.4810333251953,118928
+2022-10-16,160.47903442382812,160.47903442382812,156.48703002929688,156.88623046875,121238
+2022-10-17,157.28543090820312,168.6626739501953,157.08583068847656,165.6686553955078,785169
+2022-10-18,166.46707153320312,171.05787658691406,166.46707153320312,170.65867614746094,656008
+2022-10-19,170.65867614746094,172.45509338378906,169.66067504882812,170.2594757080078,438935
+2022-10-20,169.261474609375,172.45509338378906,169.261474609375,171.6566925048828,357979
+2022-10-23,172.65469360351562,175.24949645996094,172.65469360351562,175.24949645996094,487079
+2022-10-24,175.04989624023438,184.43113708496094,174.4510955810547,182.83433532714844,1218752
+2022-10-25,183.23353576660156,185.02993774414062,174.65069580078125,176.64671325683594,586553
+2022-10-26,177.4451141357422,182.63473510742188,176.64671325683594,180.0399169921875,570204
+2022-10-27,180.43911743164062,181.43711853027344,175.64869689941406,175.64869689941406,213176
+2022-10-30,176.64671325683594,178.64271545410156,175.04989624023438,175.04989624023438,119215
+2022-10-31,175.04989624023438,175.04989624023438,175.04989624023438,175.04989624023438,0
+2022-11-01,173.852294921875,174.65069580078125,169.66067504882812,173.45309448242188,165906
+2022-11-02,173.45309448242188,176.8463134765625,169.261474609375,176.8463134765625,247330
+2022-11-03,171.6566925048828,175.64869689941406,171.2574920654297,171.6566925048828,306851
+2022-11-06,174.4510955810547,174.4510955810547,171.2574920654297,171.6566925048828,233326
+2022-11-07,171.2574920654297,171.2574920654297,164.87025451660156,167.6646728515625,317974
+2022-11-08,166.6666717529297,168.6626739501953,160.079833984375,161.07785034179688,436106
+2022-11-09,161.07785034179688,161.07785034179688,151.2974090576172,154.29141235351562,766992
+2022-11-10,154.29141235351562,156.2874298095703,149.70059204101562,150.89820861816406,416204
+2022-11-13,155.68862915039062,155.68862915039062,152.29541015625,154.29141235351562,342355
+2022-11-14,155.68862915039062,155.68862915039062,147.70458984375,151.6966094970703,254672
+2022-11-15,152.69461059570312,152.69461059570312,147.90419006347656,148.90219116210938,213222
+2022-11-16,149.50099182128906,149.50099182128906,142.71456909179688,147.30538940429688,518230
+2022-11-17,147.30538940429688,147.70458984375,144.31137084960938,144.31137084960938,280996
+2022-11-20,144.31137084960938,144.7105712890625,139.72055053710938,140.5189666748047,147972
+2022-11-21,139.72055053710938,140.31936645507812,135.9281463623047,137.5249481201172,432404
+2022-11-22,137.5249481201172,139.52096557617188,135.9281463623047,139.52096557617188,407800
+2022-11-24,139.72055053710938,144.91017150878906,134.13172912597656,141.11776733398438,3300044
+2022-11-27,141.5169677734375,141.5169677734375,136.12774658203125,137.5249481201172,144084
+2022-11-28,134.93014526367188,137.12574768066406,134.93014526367188,134.93014526367188,304595
+2022-11-29,135.72854614257812,138.32334899902344,133.93212890625,134.13172912597656,274992
+2022-11-30,134.13172912597656,134.13172912597656,134.13172912597656,134.13172912597656,0
+2022-12-01,134.13172912597656,134.13172912597656,134.13172912597656,134.13172912597656,0
+2022-12-04,136.9261474609375,138.52294921875,135.329345703125,135.72854614257812,171435
+2022-12-05,135.72854614257812,135.9281463623047,129.7405242919922,129.7405242919922,388883
+2022-12-06,129.7405242919922,134.3313446044922,127.7445068359375,133.13372802734375,297327
+2022-12-07,133.3333282470703,134.53094482421875,129.94012451171875,131.53692626953125,188281
+2022-12-08,131.7365264892578,132.73452758789062,128.7425079345703,131.93612670898438,225970
+2022-12-11,133.73252868652344,144.51097106933594,133.73252868652344,137.72454833984375,926688
+2022-12-12,138.32334899902344,141.91616821289062,138.32334899902344,141.71656799316406,535556
+2022-12-13,142.31536865234375,144.7105712890625,142.31536865234375,142.71456909179688,465872
+2022-12-14,142.71456909179688,144.1117706298828,141.31736755371094,141.31736755371094,358469
+2022-12-15,140.9181671142578,148.7025909423828,140.71856689453125,148.7025909423828,845347
+2022-12-18,148.7025909423828,148.7025909423828,146.7065887451172,147.90419006347656,263276
+2022-12-19,149.70059204101562,153.09381103515625,145.90818786621094,147.70458984375,538515
+2022-12-20,146.7065887451172,151.6966094970703,146.50698852539062,151.09780883789062,293569
+2022-12-21,151.09780883789062,152.09580993652344,148.3033905029297,148.3033905029297,225873
+2022-12-22,148.7025909423828,150.09979248046875,148.7025909423828,148.90219116210938,81560
+2022-12-25,148.7025909423828,151.2974090576172,148.7025909423828,148.90219116210938,117090
+2022-12-26,148.90219116210938,151.2974090576172,148.7025909423828,150.29940795898438,133122
+2022-12-27,150.49900817871094,150.49900817871094,148.90219116210938,149.50099182128906,108155
+2022-12-28,149.70059204101562,151.6966094970703,148.90219116210938,150.6986083984375,197543
+2022-12-29,150.6986083984375,153.69261169433594,150.6986083984375,151.6966094970703,234395
+2023-01-01,153.2934112548828,155.68862915039062,152.69461059570312,154.69061279296875,123162
+2023-01-02,153.69261169433594,157.28543090820312,153.69261169433594,156.2874298095703,189677
+2023-01-03,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
+2023-01-04,158.4830322265625,161.07785034179688,157.68463134765625,158.28343200683594,362349
+2023-01-05,157.68463134765625,159.0818328857422,155.68862915039062,155.68862915039062,186846
+2023-01-08,155.68862915039062,159.4810333251953,155.68862915039062,158.68263244628906,112581
+2023-01-09,158.68263244628906,160.079833984375,158.4830322265625,159.88023376464844,234734
+2023-01-10,159.88023376464844,161.07785034179688,158.88223266601562,160.6786346435547,144298
+2023-01-11,160.47903442382812,162.0758514404297,160.27943420410156,161.07785034179688,122178
+2023-01-12,161.67665100097656,161.67665100097656,160.27943420410156,161.47705078125,137465
+2023-01-15,161.47705078125,161.47705078125,161.47705078125,161.47705078125,0
+2023-01-16,160.47903442382812,161.67665100097656,159.68063354492188,161.67665100097656,104909
+2023-01-17,161.87625122070312,161.87625122070312,159.88023376464844,161.67665100097656,120451
+2023-01-18,161.87625122070312,161.87625122070312,159.88023376464844,161.67665100097656,120451
+2023-01-19,159.68063354492188,161.47705078125,159.68063354492188,161.47705078125,161931
+2023-01-22,161.47705078125,161.47705078125,161.47705078125,161.47705078125,0
+2023-01-23,160.8782501220703,161.07785034179688,154.8902130126953,154.8902130126953,254241
+2023-01-24,155.68862915039062,157.8842315673828,154.8902130126953,155.68862915039062,146636
+2023-01-25,155.68862915039062,156.08782958984375,154.69061279296875,155.68862915039062,112536
+2023-01-26,155.489013671875,156.48703002929688,155.08981323242188,155.28941345214844,81912
+2023-01-29,154.29141235351562,154.69061279296875,149.3013916015625,150.49900817871094,255516
+2023-01-30,150.49900817871094,153.2934112548828,149.50099182128906,152.8942108154297,259171
+2023-01-31,152.29541015625,152.29541015625,150.29940795898438,151.2974090576172,187772
+2023-02-01,150.6986083984375,150.6986083984375,147.90419006347656,148.10379028320312,189334
+2023-02-02,141.11776733398438,148.50299072265625,141.11776733398438,147.70458984375,241938
+2023-02-05,145.90818786621094,147.50498962402344,143.91217041015625,146.50698852539062,64349
+2023-02-06,145.70858764648438,147.90419006347656,144.7105712890625,147.90419006347656,125428
+2023-02-07,147.90419006347656,149.50099182128906,147.30538940429688,147.70458984375,165284
+2023-02-08,147.70458984375,148.90219116210938,146.7065887451172,148.3033905029297,57534
+2023-02-09,147.70458984375,148.7025909423828,143.7125701904297,143.91217041015625,105574
+2023-02-12,143.91217041015625,143.91217041015625,143.91217041015625,143.91217041015625,0
+2023-02-13,145.1097869873047,147.70458984375,145.1097869873047,146.30738830566406,75143
+2023-02-14,146.30738830566406,147.70458984375,146.30738830566406,147.70458984375,67994
+2023-02-15,144.7105712890625,148.7025909423828,144.7105712890625,148.7025909423828,96744
+2023-02-16,148.3033905029297,150.49900817871094,146.90618896484375,146.90618896484375,104254
+2023-02-19,147.1057891845703,147.70458984375,144.7105712890625,144.91017150878906,49477
+2023-02-20,145.1097869873047,145.70858764648438,141.31736755371094,141.5169677734375,81709
+2023-02-21,141.5169677734375,142.5149688720703,137.32534790039062,138.32334899902344,136120
+2023-02-23,138.32334899902344,139.52096557617188,135.72854614257812,138.52294921875,89243
+2023-02-26,138.72254943847656,139.32135009765625,136.3273468017578,136.72654724121094,46782
+2023-02-27,136.72654724121094,137.32534790039062,130.93812561035156,130.93812561035156,222898
+2023-02-28,131.7365264892578,139.1217498779297,131.7365264892578,139.1217498779297,420007
+2023-03-01,139.1217498779297,140.71856689453125,135.72854614257812,136.9261474609375,200
+2023-03-02,140.71856689453125,143.7125701904297,139.1217498779297,139.1217498779297,150
+2023-03-05,142.5149688720703,142.5149688720703,139.72055053710938,140.31936645507812,230
+2023-03-06,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
+2023-03-07,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
+2023-03-08,140.11976623535156,140.31936645507812,137.9241485595703,138.72254943847656,27312
+2023-03-09,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
+2023-03-12,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
+2023-03-13,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
+2023-03-14,137.72454833984375,138.72254943847656,135.12974548339844,136.3273468017578,150
+2023-03-15,134.3313446044922,135.52894592285156,131.93612670898438,132.3353271484375,158
+2023-03-16,132.73452758789062,134.7305450439453,130.93812561035156,133.53292846679688,300
+2023-03-19,133.53292846679688,133.53292846679688,133.53292846679688,133.53292846679688,0
+2023-03-20,135.72854614257812,138.12374877929688,135.329345703125,135.329345703125,188
+2023-03-21,136.52694702148438,139.1217498779297,136.12774658203125,138.52294921875,150
+2023-03-22,137.72454833984375,140.71856689453125,137.12574768066406,137.9241485595703,118
+2023-03-23,138.12374877929688,139.32135009765625,135.9281463623047,138.92214965820312,172
+2023-03-26,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
+2023-03-27,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
+2023-03-28,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
+2023-03-29,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
+2023-03-30,138.32334899902344,141.71656799316406,138.32334899902344,140.31936645507812,141
+2023-04-02,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
+2023-04-03,142.71456909179688,148.10379028320312,142.71456909179688,147.50498962402344,325
+2023-04-04,148.10379028320312,149.9001922607422,146.30738830566406,148.50299072265625,456
+2023-04-05,149.10179138183594,149.10179138183594,146.7065887451172,148.10379028320312,1002
+2023-04-06,147.70458984375,148.3033905029297,145.90818786621094,146.7065887451172,221
+2023-04-09,146.1077880859375,148.7025909423828,146.1077880859375,147.50498962402344,200
+2023-04-10,147.50498962402344,148.3033905029297,145.70858764648438,146.90618896484375,208
+2023-04-11,146.90618896484375,147.50498962402344,144.51097106933594,145.70858764648438,295
+2023-04-12,144.91017150878906,150.09979248046875,144.91017150878906,148.7025909423828,624
+2023-04-13,148.7025909423828,149.50099182128906,146.90618896484375,147.30538940429688,136
+2023-04-16,147.30538940429688,149.50099182128906,147.30538940429688,148.3033905029297,1136
+2023-04-17,147.70458984375,155.68862915039062,147.30538940429688,155.68862915039062,651
+2023-04-25,157.68463134765625,159.68063354492188,153.49301147460938,156.68663024902344,100
+2023-04-26,156.68663024902344,157.28543090820312,155.489013671875,156.08782958984375,150
+2023-04-27,156.48703002929688,156.88623046875,154.69061279296875,156.2874298095703,150
+2023-04-30,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
+2023-05-01,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
+2023-05-02,156.68663024902344,157.28543090820312,155.489013671875,156.2874298095703,200
+2023-05-03,155.489013671875,157.8842315673828,154.69061279296875,157.68463134765625,100
+2023-05-04,157.4850311279297,160.47903442382812,155.68862915039062,159.68063354492188,125
+2023-05-07,159.68063354492188,163.6726531982422,159.68063354492188,163.0738525390625,200
+2023-05-08,163.6726531982422,166.6666717529297,160.8782501220703,160.8782501220703,106
+2023-05-09,161.27745056152344,165.2694549560547,161.27745056152344,162.4750518798828,97
+2023-05-10,162.67465209960938,164.87025451660156,161.47705078125,162.4750518798828,334
+2023-05-11,164.47105407714844,164.47105407714844,161.27745056152344,163.0738525390625,100
+2023-05-14,162.87425231933594,164.27145385742188,158.4830322265625,159.28143310546875,839
+2023-05-15,159.28143310546875,159.28143310546875,154.69061279296875,154.8902130126953,394
+2023-05-16,155.28941345214844,157.68463134765625,153.69261169433594,155.28941345214844,100
+2023-05-17,155.28941345214844,155.489013671875,153.8922119140625,154.69061279296875,969
+2023-05-18,154.69061279296875,156.2874298095703,154.09181213378906,154.09181213378906,428
+2023-05-21,154.09181213378906,155.68862915039062,152.09580993652344,155.08981323242188,501
+2023-05-22,156.2874298095703,156.88623046875,154.69061279296875,155.489013671875,106
+2023-05-23,156.68663024902344,156.68663024902344,154.09181213378906,154.69061279296875,5010
+2023-05-24,154.69061279296875,154.69061279296875,151.09780883789062,153.09381103515625,240
+2023-05-25,153.69261169433594,156.08782958984375,153.2934112548828,153.49301147460938,5099
+2023-05-28,153.2934112548828,153.69261169433594,152.29541015625,152.29541015625,160
+2023-05-29,152.29541015625,152.49501037597656,150.6986083984375,150.6986083984375,200
+2023-05-30,152.49501037597656,152.49501037597656,150.6986083984375,150.6986083984375,147
+2023-05-31,150.6986083984375,150.6986083984375,148.7025909423828,148.90219116210938,201
+2023-06-01,150.09979248046875,151.6966094970703,148.90219116210938,148.90219116210938,1179
+2023-06-04,150.6986083984375,154.4910125732422,149.50099182128906,153.8922119140625,100
+2023-06-05,153.8922119140625,157.68463134765625,153.8922119140625,156.08782958984375,250
+2023-06-06,156.08782958984375,160.6786346435547,155.68862915039062,157.4850311279297,234
+2023-06-07,158.08383178710938,158.28343200683594,154.8902130126953,154.8902130126953,100
+2023-06-08,154.8902130126953,154.8902130126953,154.8902130126953,154.8902130126953,0
+2023-06-11,155.8882293701172,157.28543090820312,152.49501037597656,153.2934112548828,100
+2023-06-12,154.4910125732422,156.08782958984375,153.49301147460938,155.28941345214844,501
+2023-06-13,155.68862915039062,155.8882293701172,154.09181213378906,155.08981323242188,137
+2023-06-14,155.08981323242188,159.4810333251953,154.69061279296875,156.68663024902344,99
+2023-06-15,158.08383178710938,159.4810333251953,154.8902130126953,154.8902130126953,150
+2023-06-18,156.2874298095703,157.8842315673828,155.08981323242188,156.48703002929688,116
+2023-06-19,156.88623046875,164.670654296875,156.88623046875,163.27345275878906,1352084
+2023-06-20,163.6726531982422,164.47105407714844,161.07785034179688,164.27145385742188,489264
+2023-06-21,164.27145385742188,167.86427307128906,163.47305297851562,165.46905517578125,516757
+2023-06-22,165.2694549560547,167.6646728515625,164.87025451660156,166.46707153320312,417895
+2023-07-02,167.0658721923828,168.2634735107422,164.0718536376953,164.670654296875,216701
+2023-07-03,164.670654296875,165.46905517578125,161.27745056152344,165.46905517578125,301279
+2023-07-04,165.6686553955078,179.64071655273438,165.46905517578125,177.64471435546875,1079520
+2023-07-05,177.64471435546875,188.2235565185547,175.04989624023438,179.84031677246094,1185350
+2023-07-06,181.0379180908203,184.6307373046875,178.04391479492188,179.24151611328125,352199
+2023-07-09,179.24151611328125,179.24151611328125,171.45709228515625,176.4470977783203,235989
+2023-07-10,176.0478973388672,177.8443145751953,173.2534942626953,176.64671325683594,192123
+2023-07-11,177.64471435546875,183.033935546875,177.64471435546875,178.84231567382812,385288
+2023-07-12,178.84231567382812,182.4351348876953,178.443115234375,178.443115234375,310672
+2023-07-13,179.4411163330078,180.6387176513672,175.4490966796875,179.24151611328125,256059
+2023-07-16,179.64071655273438,187.0259552001953,179.64071655273438,182.83433532714844,715433
+2023-07-17,184.6307373046875,189.42115783691406,182.23553466796875,189.2215576171875,739907
+2023-07-18,191.61676025390625,194.61077880859375,185.2295379638672,188.6227569580078,846582
+2023-07-19,188.6227569580078,193.61277770996094,187.82435607910156,190.818359375,303383
+2023-07-20,191.01795959472656,194.61077880859375,189.62075805664062,193.61277770996094,413248
+2023-07-23,192.8143768310547,194.61077880859375,186.8263397216797,189.42115783691406,350022
+2023-07-24,191.21755981445312,191.21755981445312,184.23153686523438,184.23153686523438,311100
+2023-07-25,183.6327362060547,188.6227569580078,183.6327362060547,188.02395629882812,273034
+2023-07-26,188.02395629882812,191.61676025390625,185.82833862304688,189.8203582763672,284902
+2023-07-27,189.8203582763672,191.21755981445312,186.62673950195312,186.62673950195312,202739
+2023-07-30,185.82833862304688,186.62673950195312,182.63473510742188,185.02993774414062,138924
+2023-07-31,185.02993774414062,185.82833862304688,181.23751831054688,184.0319366455078,187978
+2023-08-01,183.6327362060547,184.0319366455078,180.23951721191406,183.033935546875,134688
+2023-08-02,182.83433532714844,182.83433532714844,177.24551391601562,178.64271545410156,233231
+2023-08-03,178.64271545410156,179.0419158935547,171.85629272460938,173.2534942626953,220964
+2023-08-06,173.2534942626953,177.04591369628906,172.65469360351562,175.84829711914062,104545
+2023-08-07,175.84829711914062,181.63671875,175.84829711914062,179.4411163330078,314224
+2023-08-08,179.64071655273438,181.43711853027344,175.84829711914062,176.4470977783203,131386
+2023-08-09,176.24749755859375,179.64071655273438,175.4490966796875,177.4451141357422,97965
+2023-08-10,172.65469360351562,184.23153686523438,172.45509338378906,183.6327362060547,403872
+2023-08-13,184.23153686523438,187.82435607910156,183.83233642578125,187.0259552001953,238044
+2023-08-14,186.62673950195312,190.01995849609375,184.43113708496094,189.02195739746094,493242
+2023-08-15,188.82235717773438,189.02195739746094,184.43113708496094,185.6287384033203,186283
+2023-08-16,185.02993774414062,191.61676025390625,182.63473510742188,187.82435607910156,410510
+2023-08-17,187.82435607910156,189.8203582763672,185.82833862304688,188.6227569580078,204538
+2023-08-20,188.42315673828125,190.2195587158203,187.42515563964844,188.42315673828125,106702
+2023-08-21,188.42315673828125,190.61875915527344,186.62673950195312,186.62673950195312,227434
+2023-08-22,186.8263397216797,189.42115783691406,186.02793884277344,188.6227569580078,143247
+2023-08-23,189.42115783691406,192.21556091308594,188.2235565185547,190.61875915527344,419877
+2023-08-24,192.01596069335938,195.00997924804688,191.21755981445312,192.61477661132812,725411
+2023-08-27,194.4111785888672,194.4111785888672,192.61477661132812,193.61277770996094,149389
+2023-08-28,193.61277770996094,198.60279846191406,192.8143768310547,198.60279846191406,457846
+2023-08-29,198.60279846191406,200.5988006591797,197.40518188476562,199.4011993408203,725444
+2023-08-30,199.4011993408203,202.39520263671875,198.60279846191406,201.99600219726562,318802
+2023-08-31,201.19760131835938,201.79640197753906,192.61477661132812,192.61477661132812,1195479
+2023-09-03,192.61477661132812,193.2135772705078,187.22555541992188,188.6227569580078,308209
+2023-09-04,188.6227569580078,203.5928192138672,188.6227569580078,201.39720153808594,589506
+2023-09-05,201.39720153808594,201.5968017578125,197.60479736328125,200.0,244206
+2023-09-06,199.80039978027344,199.80039978027344,190.818359375,192.01596069335938,502278
+2023-09-07,196.60678100585938,196.60678100585938,188.2235565185547,188.82235717773438,300036
+2023-09-10,188.82235717773438,188.82235717773438,188.82235717773438,188.82235717773438,0
+2023-09-11,185.42913818359375,192.21556091308594,185.42913818359375,189.62075805664062,282561
+2023-09-12,189.62075805664062,190.2195587158203,185.82833862304688,189.42115783691406,147220
+2023-09-13,188.6227569580078,190.2195587158203,185.2295379638672,188.6227569580078,158529
+2023-09-14,186.62673950195312,191.61676025390625,186.62673950195312,191.61676025390625,278569
+2023-09-17,190.01995849609375,191.21755981445312,189.2215576171875,189.2215576171875,53533
+2023-09-18,189.2215576171875,195.80838012695312,189.2215576171875,191.61676025390625,245233
+2023-09-19,191.21755981445312,194.01197814941406,188.6227569580078,192.8143768310547,133948
+2023-09-20,192.8143768310547,192.8143768310547,189.62075805664062,192.61477661132812,93135
+2023-09-21,192.61477661132812,192.61477661132812,187.82435607910156,189.02195739746094,130276
+2023-09-25,187.624755859375,193.41317749023438,187.0259552001953,189.62075805664062,202158
+2023-09-26,189.62075805664062,191.61676025390625,187.0259552001953,191.61676025390625,109209
+2023-09-27,189.2215576171875,195.60877990722656,189.2215576171875,195.60877990722656,217680
+2023-09-28,196.20758056640625,198.4031982421875,192.61477661132812,195.20957946777344,184068
+2023-10-01,195.20957946777344,195.20957946777344,195.20957946777344,195.20957946777344,0
+2023-10-02,192.61477661132812,196.80638122558594,192.41517639160156,192.61477661132812,134928
+2023-10-03,192.61477661132812,195.60877990722656,190.818359375,193.01397705078125,92555
+2023-10-04,193.61277770996094,198.20359802246094,191.01795959472656,192.01596069335938,293627
+2023-10-05,191.8163604736328,193.61277770996094,187.42515563964844,187.42515563964844,164458
+2023-10-08,187.42515563964844,189.02195739746094,177.64471435546875,183.033935546875,130139
+2023-10-09,180.6387176513672,188.42315673828125,180.6387176513672,185.2295379638672,125019
+2023-10-10,183.83233642578125,193.61277770996094,183.83233642578125,190.61875915527344,321573
+2023-10-11,191.61676025390625,199.60079956054688,191.61676025390625,198.60279846191406,693105
+2023-10-12,199.4011993408203,199.60079956054688,190.818359375,193.61277770996094,519507
+2023-10-15,193.61277770996094,199.60079956054688,192.21556091308594,199.60079956054688,281036
+2023-10-16,197.60479736328125,213.17364501953125,197.60479736328125,211.57684326171875,1100317
+2023-10-17,211.57684326171875,220.35928344726562,206.98602294921875,218.76248168945312,1229600
+2023-10-18,217.5648651123047,237.32534790039062,215.56886291503906,228.3433074951172,1365554
+2023-10-19,230.53892517089844,235.72854614257812,213.57286071777344,229.54092407226562,2368981
+2023-10-22,224.5509033203125,228.54290771484375,220.5588836669922,222.75448608398438,347391
+2023-10-23,222.35528564453125,224.95010375976562,210.37924194335938,210.57884216308594,436291
+2023-10-24,210.7784423828125,213.57286071777344,204.5908203125,206.1876220703125,427333
+2023-10-25,207.58482360839844,213.57286071777344,206.1876220703125,208.38323974609375,422767
+2023-10-26,207.58482360839844,220.15968322753906,206.98602294921875,216.56686401367188,665738
+2023-10-29,216.56686401367188,223.55288696289062,215.56886291503906,222.1556854248047,354332
+2023-10-30,221.556884765625,225.1497039794922,220.9580841064453,221.556884765625,246299
+2023-10-31,222.5548858642578,228.54290771484375,219.76048278808594,226.54690551757812,349663
+2023-11-01,227.54490661621094,231.53692626953125,224.75050354003906,225.5489044189453,306395
+2023-11-02,226.94610595703125,229.34132385253906,213.57286071777344,215.56886291503906,544418
+2023-11-05,215.76846313476562,222.95408630371094,215.56886291503906,222.35528564453125,251671
+2023-11-06,222.35528564453125,224.95010375976562,216.3672637939453,216.966064453125,260335
+2023-11-07,217.9640655517578,218.9620819091797,212.77444458007812,216.16766357421875,263054
+2023-11-08,216.16766357421875,216.3672637939453,207.58482360839844,212.57484436035156,331040
+2023-11-09,214.3712615966797,214.3712615966797,207.58482360839844,211.3772430419922,153767
+2023-11-12,209.58084106445312,214.3712615966797,209.58084106445312,211.17764282226562,121049
+2023-11-13,211.17764282226562,213.37326049804688,209.7804412841797,211.97604370117188,107625
+2023-11-14,212.17564392089844,213.7724609375,209.98004150390625,213.57286071777344,162328
+2023-11-15,214.7704620361328,219.16168212890625,214.57086181640625,215.56886291503906,344777
+2023-11-16,211.57684326171875,217.36526489257812,211.57684326171875,216.56686401367188,145114
+2023-11-19,216.76646423339844,218.76248168945312,216.3672637939453,216.56686401367188,81732
+2023-11-20,216.3672637939453,217.36526489257812,214.57086181640625,217.36526489257812,332228
+2023-11-21,217.5648651123047,219.56088256835938,215.9680633544922,219.16168212890625,169358
+2023-11-22,219.56088256835938,219.56088256835938,214.57086181640625,216.56686401367188,132525
+2023-11-23,219.56088256835938,219.56088256835938,214.57086181640625,216.56686401367188,132525
+2023-11-26,222.5548858642578,228.3433074951172,222.35528564453125,227.54490661621094,461007
+2023-11-27,228.3433074951172,228.3433074951172,221.75648498535156,222.95408630371094,418818
+2023-11-28,223.1536865234375,225.5489044189453,220.75848388671875,223.55288696289062,212492
+2023-11-29,224.35130310058594,226.147705078125,221.95608520507812,222.5548858642578,199625
+2023-11-30,222.5548858642578,228.54290771484375,220.5588836669922,228.54290771484375,387476
+2023-12-03,228.3433074951172,228.3433074951172,224.75050354003906,226.54690551757812,111420
+2023-12-04,226.54690551757812,227.1457061767578,222.95408630371094,222.95408630371094,146014
+2023-12-05,222.75448608398438,225.1497039794922,220.9580841064453,224.35130310058594,153868
+2023-12-06,223.35328674316406,226.147705078125,222.35528564453125,224.15170288085938,185430
+2023-12-07,225.5489044189453,235.72854614257812,224.15170288085938,233.93212890625,672993
+2023-12-10,232.53492736816406,235.9281463623047,230.53892517089844,233.3333282470703,221351
+2023-12-11,233.3333282470703,243.11376953125,231.53692626953125,241.5169677734375,480765
+2023-12-12,241.71656799316406,253.8922119140625,241.5169677734375,248.50299072265625,668803
+2023-12-13,249.10179138183594,254.4910125732422,245.1097869873047,252.09580993652344,299797
+2023-12-14,254.4910125732422,254.4910125732422,248.3033905029297,254.4910125732422,360610
+2023-12-17,254.4910125732422,260.67864990234375,253.2934112548828,257.4850158691406,243225
+2023-12-18,257.4850158691406,261.2774353027344,250.49900817871094,252.49501037597656,336654
+2023-12-19,252.49501037597656,256.88623046875,249.9001922607422,255.08981323242188,214919
+2023-12-20,255.489013671875,255.489013671875,250.6986083984375,252.49501037597656,106368
+2023-12-21,252.49501037597656,254.4910125732422,250.6986083984375,252.49501037597656,114040
+2023-12-24,252.49501037597656,254.29141235351562,251.49700927734375,252.49501037597656,50673
+2023-12-25,252.8942108154297,254.09181213378906,251.6966094970703,252.49501037597656,94691
+2023-12-26,253.49301147460938,257.4850158691406,252.09580993652344,253.49301147460938,296212
+2023-12-27,254.4910125732422,255.489013671875,249.70059204101562,251.49700927734375,230779
+2023-12-28,252.49501037597656,258.0838317871094,249.70059204101562,256.4870300292969,554847
+2023-12-31,256.4870300292969,259.28143310546875,255.8882293701172,256.4870300292969,107116
+2024-01-01,258.4830322265625,258.4830322265625,255.489013671875,255.8882293701172,60684
+2024-01-02,255.8882293701172,255.8882293701172,251.09780883789062,253.49301147460938,224942
+2024-01-03,253.09381103515625,253.2934112548828,238.32334899902344,239.72055053710938,491888
+2024-01-04,239.72055053710938,247.70458984375,238.12374877929688,241.91616821289062,462883
+2024-01-07,244.7105712890625,244.7105712890625,241.11776733398438,241.31736755371094,135771
+2024-01-08,241.31736755371094,246.50698852539062,239.72055053710938,244.31137084960938,204722
+2024-01-09,244.51097106933594,246.50698852539062,239.72055053710938,239.920166015625,220253
+2024-01-10,241.5169677734375,241.71656799316406,237.12574768066406,237.5249481201172,139485
+2024-01-11,237.9241485595703,242.1157684326172,237.9241485595703,242.1157684326172,140555
+2024-01-14,242.31536865234375,242.31536865234375,236.52694702148438,236.52694702148438,129401
+2024-01-15,236.72654724121094,240.9181671142578,229.54092407226562,229.7405242919922,407915
+2024-01-16,230.1397247314453,240.11976623535156,229.54092407226562,238.52294921875,465977
+2024-01-17,238.52294921875,241.31736755371094,234.7305450439453,239.920166015625,332326
+2024-01-18,238.52294921875,249.50099182128906,232.3353271484375,249.50099182128906,805174
+2024-01-21,249.50099182128906,249.50099182128906,242.71456909179688,247.50498962402344,198969
+2024-01-22,247.50498962402344,247.50498962402344,247.50498962402344,247.50498962402344,0
+2024-01-23,250.49900817871094,251.49700927734375,245.5089874267578,249.50099182128906,193279
+2024-01-24,249.50099182128906,249.50099182128906,241.91616821289062,244.7105712890625,328018
+2024-01-25,244.51097106933594,245.5089874267578,241.11776733398438,244.31137084960938,248855
+2024-01-28,242.5149688720703,244.51097106933594,241.5169677734375,243.7125701904297,79036
+2024-01-29,243.51296997070312,251.2974090576172,243.11376953125,248.90219116210938,610855
+2024-01-30,248.7025909423828,248.7025909423828,240.31936645507812,241.31736755371094,203713
+2024-01-31,241.5169677734375,246.1077880859375,239.1217498779297,239.52096557617188,272414
+2024-02-01,239.52096557617188,244.31137084960938,239.52096557617188,242.91416931152344,139732
+2024-02-04,242.5149688720703,244.51097106933594,240.11976623535156,240.9181671142578,53111
+2024-02-05,243.51296997070312,244.1117706298828,237.72454833984375,239.72055053710938,330318
+2024-02-06,239.1217498779297,242.71456909179688,236.12774658203125,242.71456909179688,261591
+2024-02-07,241.5169677734375,246.1077880859375,241.31736755371094,245.70858764648438,246767
+2024-02-08,241.5169677734375,246.1077880859375,241.31736755371094,245.70858764648438,246767
+2024-02-11,242.31536865234375,245.5089874267578,241.71656799316406,242.5149688720703,89567
+2024-02-12,242.31536865234375,252.69461059570312,242.31536865234375,249.50099182128906,980312
+2024-02-13,249.50099182128906,251.49700927734375,243.91217041015625,245.5089874267578,410625
+2024-02-14,245.5089874267578,251.2974090576172,244.51097106933594,249.9001922607422,710637
+2024-02-15,250.89820861816406,253.8922119140625,248.50299072265625,251.2974090576172,551013
+2024-02-18,251.6966094970703,254.09181213378906,248.90219116210938,250.6986083984375,284645
+2024-02-19,251.09780883789062,259.4810485839844,250.29940795898438,259.4810485839844,1251936
+2024-02-20,260.079833984375,262.6746520996094,251.2974090576172,254.4910125732422,735847
+2024-02-21,255.489013671875,256.4870300292969,250.89820861816406,255.08981323242188,424905
+2024-02-25,255.08981323242188,255.08981323242188,253.2934112548828,253.69261169433594,142729
+2024-02-26,253.2934112548828,255.08981323242188,245.90818786621094,249.50099182128906,312040
+2024-02-27,249.50099182128906,255.28941345214844,249.3013916015625,254.09181213378906,813195
+2024-02-28,255.28941345214844,260.079833984375,254.4910125732422,257.4850158691406,1029558
+2024-02-29,257.4850158691406,264.4710693359375,257.2854309082031,263.4730529785156,1986636
+2024-03-03,264.4710693359375,264.4710693359375,259.28143310546875,262.0758361816406,267166
+2024-03-04,262.47503662109375,276.8463134765625,262.0758361816406,276.24749755859375,756381
+2024-03-05,276.24749755859375,276.24749755859375,276.24749755859375,276.24749755859375,0
+2024-03-06,291.2175598144531,296.4071960449219,286.82635498046875,289.0219421386719,372699
+2024-03-07,289.0219421386719,295.6087951660156,285.42913818359375,293.21356201171875,273152
+2024-03-10,297.4051818847656,297.4051818847656,288.2235412597656,290.01995849609375,127269
+2024-03-11,289.6207580566406,293.4131774902344,281.63671875,289.421142578125,806773
+2024-03-12,290.01995849609375,302.39520263671875,289.6207580566406,297.0059814453125,530861
+2024-03-13,298.8023986816406,308.7824401855469,297.60479736328125,306.1876220703125,531730
+2024-03-14,307.784423828125,324.3512878417969,304.3912048339844,324.3512878417969,3856151
+2024-03-17,324.3512878417969,352.6946105957031,318.5628662109375,352.29541015625,534978
+2024-03-18,352.4949951171875,366.86627197265625,339.32135009765625,347.3053894042969,613848
+2024-03-19,347.3053894042969,356.4870300292969,346.307373046875,353.2934265136719,217475
+2024-03-20,353.2934265136719,361.2774353027344,349.7005920410156,352.4949951171875,190995
+2024-03-21,352.4949951171875,357.68463134765625,348.1037902832031,348.1037902832031,241519
+2024-03-24,347.9042053222656,349.3013916015625,332.3353271484375,342.31536865234375,126344
+2024-03-25,334.53094482421875,348.30340576171875,334.53094482421875,344.510986328125,134404
+2024-03-26,344.510986328125,349.3013916015625,341.3173522949219,342.7145690917969,161560
+2024-03-27,342.7145690917969,351.2973937988281,340.3193664550781,343.71258544921875,139683
+2024-03-28,344.3113708496094,352.29541015625,331.73651123046875,338.3233642578125,291485
+2024-03-31,338.3233642578125,339.32135009765625,322.35528564453125,326.3472900390625,68269
+2024-04-01,323.3533020019531,354.69061279296875,323.1536865234375,349.3013916015625,275994
+2024-04-02,343.5129699707031,359.28143310546875,342.9141845703125,354.2914123535156,281950
+2024-04-03,354.2914123535156,361.8762512207031,350.6986083984375,355.489013671875,110253
+2024-04-04,358.283447265625,365.26947021484375,355.2894287109375,363.0738525390625,153117
+2024-04-14,363.0738525390625,363.0738525390625,363.0738525390625,363.0738525390625,0
+2024-04-15,387.2255554199219,420.75848388671875,385.42913818359375,413.5728454589844,540493
+2024-04-16,413.5728454589844,426.147705078125,409.5808410644531,416.16766357421875,304690
+2024-04-17,416.16766357421875,420.5588684082031,395.4091796875,420.5588684082031,346869
+2024-04-18,419.9600830078125,435.5289306640625,409.7804260253906,435.5289306640625,765172
+2024-04-21,435.5289306640625,447.70458984375,434.1317443847656,446.7065734863281,249487
+2024-04-22,447.10577392578125,464.0718688964844,436.9261474609375,456.4870300292969,631559
+2024-04-23,456.6866149902344,493.4131774902344,456.6866149902344,465.8682556152344,630087
+2024-04-24,467.4650573730469,481.0379333496094,450.09979248046875,450.09979248046875,398824
+2024-04-25,449.7005920410156,461.47705078125,407.784423828125,419.16168212890625,1014468
+2024-04-28,419.16168212890625,419.16168212890625,419.16168212890625,419.16168212890625,0
+2024-04-29,396.00799560546875,401.9960021972656,378.2434997558594,393.21356201171875,490554
+2024-04-30,398.20001220703125,402.3999938964844,387.20001220703125,400.0,320407
+2024-05-01,399.0,408.6000061035156,394.20001220703125,400.0,186866
+2024-05-02,400.0,406.6000061035156,393.79998779296875,406.6000061035156,251785
+2024-05-05,405.0,405.0,397.20001220703125,399.79998779296875,120755
+2024-05-06,397.3999938964844,400.0,393.0,400.0,338355
+2024-05-07,400.20001220703125,401.20001220703125,397.20001220703125,400.0,168055
+2024-05-08,400.0,440.0,399.79998779296875,438.79998779296875,2000985
+2024-05-09,440.0,447.6000061035156,406.20001220703125,406.20001220703125,619634
+2024-05-12,388.0,396.3999938964844,373.0,387.0,522388
+2024-05-13,386.79998779296875,415.6000061035156,380.20001220703125,409.20001220703125,578822
+2024-05-14,410.0,415.79998779296875,395.0,408.0,399031
+2024-05-15,418.0,441.6000061035156,418.0,432.79998779296875,931050
+2024-05-16,432.79998779296875,460.0,432.79998779296875,459.6000061035156,789156
+2024-05-19,459.6000061035156,459.6000061035156,459.6000061035156,459.6000061035156,0
+2024-05-20,462.0,482.3999938964844,462.0,478.0,672425
+2024-05-21,477.20001220703125,481.0,467.20001220703125,469.0,380480
+2024-05-22,469.0,481.20001220703125,465.6000061035156,480.20001220703125,455535
+2024-05-23,478.79998779296875,488.0,475.6000061035156,480.20001220703125,486421
+2024-05-26,480.20001220703125,488.0,474.79998779296875,480.0,369734
+2024-05-27,484.0,487.20001220703125,478.79998779296875,479.0,440045
+2024-05-28,479.0,482.3999938964844,455.0,456.6000061035156,574558
+2024-05-29,453.0,461.3999938964844,438.79998779296875,447.0,674354
+2024-05-30,447.0,447.0,447.0,447.0,0
+2024-06-02,447.0,447.0,447.0,447.0,0
+2024-06-03,425.0,429.0,405.0,407.0,573609
+2024-06-04,407.0,409.3999938964844,394.0,397.0,497735
+2024-06-05,397.0,398.79998779296875,385.20001220703125,386.3999938964844,466589
+2024-06-06,385.3999938964844,388.0,376.0,382.20001220703125,505400
+2024-06-09,378.0,393.20001220703125,378.0,387.6000061035156,304285
+2024-06-10,388.3999938964844,391.20001220703125,376.0,376.0,375175
+2024-06-11,363.20001220703125,372.3999938964844,346.0,366.0,1226225
+2024-06-12,360.0,363.3999938964844,350.20001220703125,350.3999938964844,595198
+2024-06-13,347.0,349.20001220703125,331.79998779296875,331.79998779296875,823066
+2024-06-23,339.0,364.79998779296875,339.0,364.79998779296875,301814
+2024-06-24,369.0,379.0,349.0,351.79998779296875,855658
+2024-06-25,350.0,361.6000061035156,350.0,355.79998779296875,267569
+2024-06-26,355.79998779296875,359.0,344.20001220703125,344.20001220703125,287796
+2024-06-27,350.20001220703125,364.0,350.20001220703125,354.20001220703125,472093
+2024-06-30,354.20001220703125,354.20001220703125,354.20001220703125,354.20001220703125,0
+2024-07-01,353.3999938964844,355.0,344.3999938964844,347.6000061035156,206553
+2024-07-02,352.0,352.0,341.0,345.0,157365
+2024-07-03,344.20001220703125,351.20001220703125,340.6000061035156,350.0,211159
+2024-07-04,349.79998779296875,360.0,346.6000061035156,360.0,281216
+2024-07-07,360.20001220703125,372.20001220703125,360.20001220703125,365.0,159756
+2024-07-08,365.0,369.0,353.79998779296875,363.20001220703125,201528
+2024-07-09,358.20001220703125,370.20001220703125,357.3999938964844,370.20001220703125,239610
+2024-07-10,370.0,374.0,365.0,374.0,199578
+2024-07-11,365.20001220703125,376.3999938964844,365.0,371.6000061035156,261129
+2024-07-14,369.6000061035156,374.79998779296875,369.3999938964844,372.20001220703125,1285457
+2024-07-15,374.79998779296875,377.20001220703125,366.20001220703125,373.79998779296875,184572
+2024-07-16,373.6000061035156,388.79998779296875,371.0,388.0,422150
+2024-07-17,389.6000061035156,404.0,389.0,397.6000061035156,548129
+2024-07-18,398.20001220703125,398.20001220703125,388.79998779296875,392.3999938964844,734388
+2024-07-21,392.3999938964844,398.79998779296875,392.0,393.79998779296875,96862
+2024-07-22,394.0,397.3999938964844,381.0,381.0,222783
+2024-07-23,381.0,389.79998779296875,381.0,389.0,155370
+2024-07-24,388.0,391.20001220703125,385.0,388.0,91309
+2024-07-25,387.0,388.0,380.0,383.20001220703125,132712
+2024-07-28,384.0,390.20001220703125,384.0,390.20001220703125,96408
+2024-07-29,390.20001220703125,399.20001220703125,390.20001220703125,390.6000061035156,165439
+2024-07-30,391.20001220703125,394.20001220703125,384.79998779296875,385.79998779296875,68651
+2024-07-31,385.79998779296875,395.0,383.20001220703125,395.0,187551
+2024-08-01,395.0,398.0,392.20001220703125,398.0,134518
+2024-08-04,390.0,398.20001220703125,385.0,398.0,211177
+2024-08-05,394.0,397.3999938964844,361.3999938964844,378.20001220703125,304587
+2024-08-06,370.0,396.20001220703125,370.0,390.6000061035156,341205
+2024-08-07,395.6000061035156,395.79998779296875,386.3999938964844,388.3999938964844,169131
+2024-08-08,387.79998779296875,390.79998779296875,380.6000061035156,382.0,122970
+2024-08-11,384.20001220703125,391.0,382.0,382.0,54572
+2024-08-12,382.20001220703125,391.6000061035156,381.6000061035156,384.79998779296875,170564
+2024-08-13,385.0,388.0,382.20001220703125,388.0,138643
+2024-08-14,388.0,389.0,385.0,388.79998779296875,275623
+2024-08-15,389.6000061035156,398.0,389.0,397.0,264004
+2024-08-18,397.0,409.0,397.0,408.0,261622
+2024-08-19,408.0,413.79998779296875,406.3999938964844,410.3999938964844,330734
+2024-08-20,410.6000061035156,416.6000061035156,405.0,413.0,259895
+2024-08-21,414.0,416.3999938964844,412.20001220703125,415.0,137340
+2024-08-22,415.0,417.20001220703125,412.20001220703125,417.20001220703125,152917
+2024-08-25,417.20001220703125,417.20001220703125,413.0,413.0,99878
+2024-08-26,413.0,424.0,412.3999938964844,420.0,229371
+2024-08-27,418.0,419.79998779296875,412.79998779296875,414.0,164934
+2024-08-28,413.79998779296875,417.0,407.3999938964844,417.0,137297
+2024-08-29,417.0,421.20001220703125,411.3999938964844,421.20001220703125,321185
+2024-09-01,417.20001220703125,419.6000061035156,413.0,416.79998779296875,75188
+2024-09-02,415.20001220703125,418.0,412.6000061035156,418.0,116966
+2024-09-03,418.0,419.20001220703125,415.6000061035156,417.0,297928
+2024-09-04,414.0,419.3999938964844,406.6000061035156,417.0,164980
+2024-09-05,414.0,416.3999938964844,412.20001220703125,414.0,102047
+2024-09-08,408.0,414.6000061035156,406.3999938964844,413.0,46924
+2024-09-09,410.0,413.6000061035156,409.20001220703125,411.0,99073
+2024-09-10,409.6000061035156,412.20001220703125,403.20001220703125,406.0,1097940
+2024-09-11,401.0,403.6000061035156,385.3999938964844,385.3999938964844,163364
+2024-09-12,387.79998779296875,391.0,381.20001220703125,385.79998779296875,171190
+2024-09-15,385.79998779296875,394.20001220703125,384.6000061035156,394.20001220703125,50287
+2024-09-16,394.0,395.6000061035156,390.3999938964844,394.79998779296875,69077
+2024-09-17,393.20001220703125,405.0,393.0,401.20001220703125,164991
+2024-09-18,397.20001220703125,405.79998779296875,391.0,400.0,92463
+2024-09-19,400.0,407.0,399.3999938964844,404.79998779296875,220076
+2024-09-22,407.0,420.3999938964844,405.0,420.3999938964844,135280
+2024-09-24,425.0,450.0,423.79998779296875,448.0,383214
+2024-09-25,448.0,463.0,447.0,463.0,263536
+2024-09-26,463.20001220703125,500.79998779296875,463.20001220703125,485.0,941550
+2024-09-29,485.0,493.79998779296875,473.0,490.0,200178
+2024-09-30,490.0,499.79998779296875,486.0,494.6000061035156,500842
+2024-10-01,494.6000061035156,498.20001220703125,482.3999938964844,485.20001220703125,191058
+2024-10-02,485.20001220703125,485.20001220703125,485.20001220703125,485.20001220703125,0
+2024-10-03,489.0,493.0,472.0,476.0,216499
+2024-10-06,478.0,493.0,470.20001220703125,480.0,172300
+2024-10-07,480.20001220703125,488.6000061035156,470.0,488.0,203046
+2024-10-08,487.79998779296875,500.0,487.0,497.20001220703125,989252
+2024-10-09,500.0,500.0,482.0,489.3999938964844,199342
+2024-10-10,487.20001220703125,489.3999938964844,480.0,480.0,198003
+2024-10-13,480.0,487.0,475.0,476.0,536400
+2024-10-14,475.0,475.0,436.79998779296875,441.0,593251
+2024-10-15,435.3999938964844,442.0,427.0,437.0,584640
+2024-10-16,437.0,444.0,436.6000061035156,444.0,312717
+2024-10-17,446.6000061035156,468.20001220703125,446.6000061035156,452.3999938964844,1790990
+2024-10-20,450.6000061035156,458.79998779296875,443.3999938964844,444.20001220703125,95946
+2024-10-21,444.20001220703125,448.79998779296875,439.79998779296875,442.20001220703125,139649
+2024-10-22,442.20001220703125,442.20001220703125,428.79998779296875,437.3999938964844,207797
+2024-10-23,437.3999938964844,437.3999938964844,430.20001220703125,432.20001220703125,112192
+2024-10-24,433.0,435.79998779296875,428.6000061035156,430.79998779296875,91284
+2024-10-27,436.3999938964844,452.0,434.0,451.3999938964844,165277
+2024-10-28,455.0,460.0,450.0,450.0,124689
+2024-10-29,452.0,453.79998779296875,444.3999938964844,453.79998779296875,115340
+2024-10-30,455.0,458.0,445.79998779296875,445.79998779296875,100562
+2024-10-31,446.79998779296875,468.0,446.79998779296875,460.20001220703125,268174
+2024-11-03,464.0,479.0,464.0,475.0,121742
+2024-11-04,475.79998779296875,475.79998779296875,458.6000061035156,464.6000061035156,143413
+2024-11-05,465.0,473.20001220703125,455.79998779296875,457.6000061035156,162572
+2024-11-06,465.3999938964844,469.20001220703125,454.6000061035156,454.6000061035156,145546
+2024-11-07,455.3999938964844,460.0,441.20001220703125,441.20001220703125,140397
+2024-11-10,430.0,438.0,407.0,421.0,358962
+2024-11-11,423.79998779296875,424.79998779296875,410.0,410.0,205989
+2024-11-12,410.0,421.6000061035156,409.79998779296875,411.0,184394
+2024-11-13,414.79998779296875,414.79998779296875,408.79998779296875,410.20001220703125,187969
+2024-11-14,410.0,410.0,387.0,391.20001220703125,804443
+2024-11-17,391.20001220703125,391.20001220703125,391.20001220703125,391.20001220703125,0
+2024-11-18,408.0,408.3999938964844,397.0,399.0,190869
+2024-11-19,400.0,406.20001220703125,398.0,400.0,154746
+2024-11-20,400.0,402.79998779296875,397.0,397.6000061035156,135615
+2024-11-21,397.20001220703125,397.3999938964844,390.0,390.0,131957
+2024-11-24,391.79998779296875,398.6000061035156,385.3999938964844,387.3999938964844,115957
+2024-11-25,388.0,388.20001220703125,377.6000061035156,377.6000061035156,427904
+2024-11-26,379.0,380.6000061035156,367.3999938964844,373.20001220703125,191836
+2024-11-27,373.20001220703125,374.0,358.0,359.3999938964844,196083
+2024-11-28,359.6000061035156,369.79998779296875,354.3999938964844,364.20001220703125,246853
+2024-12-01,359.6000061035156,369.79998779296875,354.3999938964844,364.20001220703125,246853
+2024-12-02,380.0,388.3999938964844,373.0,388.20001220703125,172836
+2024-12-03,388.6000061035156,394.6000061035156,386.20001220703125,394.0,173088
+2024-12-04,394.0,405.3999938964844,388.0,403.6000061035156,194968
+2024-12-05,404.0,406.0,391.3999938964844,394.79998779296875,223581
+2024-12-08,394.79998779296875,408.6000061035156,393.0,402.0,140257
+2024-12-09,402.0,406.20001220703125,394.20001220703125,395.0,195034
+2024-12-10,397.0,402.3999938964844,395.20001220703125,396.0,208972
+2024-12-11,397.0,397.0,383.20001220703125,383.20001220703125,239230
+2024-12-12,386.3999938964844,390.6000061035156,381.3999938964844,381.3999938964844,128435
+2024-12-15,383.0,386.0,377.79998779296875,380.20001220703125,101932
+2024-12-16,380.20001220703125,392.20001220703125,380.20001220703125,392.20001220703125,145256
+2024-12-17,392.20001220703125,396.0,388.20001220703125,388.20001220703125,296930
+2024-12-18,388.20001220703125,390.0,385.0,385.79998779296875,224842
+2024-12-19,384.6000061035156,385.79998779296875,377.20001220703125,377.6000061035156,543833
+2024-12-22,378.0,388.79998779296875,371.6000061035156,386.3999938964844,116547
+2024-12-23,384.6000061035156,389.0,382.20001220703125,388.0,73434
+2024-12-24,388.3999938964844,397.0,388.20001220703125,391.6000061035156,128864
+2024-12-25,393.0,395.0,390.3999938964844,390.3999938964844,40370
+2024-12-26,389.0,392.6000061035156,388.79998779296875,388.79998779296875,31079
+2024-12-29,392.3999938964844,396.3999938964844,391.0,395.79998779296875,130978
+2024-12-30,396.0,407.0,396.0,406.6000061035156,220386
+2024-12-31,410.0,416.0,401.3999938964844,401.3999938964844,205607
+2025-01-01,404.0,404.3999938964844,400.79998779296875,403.79998779296875,40167
+2025-01-02,404.79998779296875,404.79998779296875,398.0,400.20001220703125,85081
+2025-01-05,398.20001220703125,402.3999938964844,396.3999938964844,396.3999938964844,40245
+2025-01-06,396.3999938964844,401.79998779296875,396.0,397.0,97719
+2025-01-07,397.0,401.0,392.0,392.0,89786
+2025-01-08,393.0,402.0,391.79998779296875,401.79998779296875,124467
+2025-01-09,401.79998779296875,401.79998779296875,401.79998779296875,401.79998779296875,0
+2025-01-12,396.79998779296875,401.79998779296875,396.20001220703125,400.0,61682
+2025-01-13,400.0,403.6000061035156,396.6000061035156,396.6000061035156,103652
+2025-01-14,400.0,401.20001220703125,397.0,401.20001220703125,90822
+2025-01-15,401.20001220703125,402.0,397.79998779296875,397.79998779296875,56115
+2025-01-16,397.79998779296875,402.79998779296875,397.79998779296875,398.3999938964844,86505
+2025-01-19,398.3999938964844,420.0,398.3999938964844,416.79998779296875,229644
+2025-01-20,414.0,437.79998779296875,414.0,435.20001220703125,422125
+2025-01-21,436.79998779296875,438.79998779296875,420.0,420.0,215718
+2025-01-22,420.0,428.79998779296875,408.6000061035156,413.6000061035156,191444
+2025-01-23,415.79998779296875,426.20001220703125,412.3999938964844,420.79998779296875,160134
+2025-01-26,419.0,438.79998779296875,419.0,426.20001220703125,140671
+2025-01-27,426.3999938964844,430.79998779296875,423.0,423.0,95986
+2025-01-28,423.0,423.0,423.0,423.0,0
+2025-01-29,416.0,423.20001220703125,411.6000061035156,412.20001220703125,118955
+2025-01-30,411.79998779296875,416.6000061035156,407.3999938964844,409.0,110052
+2025-02-02,410.0,410.6000061035156,404.79998779296875,404.79998779296875,134819
+2025-02-03,405.79998779296875,406.0,393.0,396.0,171697
+2025-02-04,396.20001220703125,397.0,390.3999938964844,395.79998779296875,143223
+2025-02-05,395.79998779296875,398.3999938964844,391.20001220703125,391.6000061035156,126097
+2025-02-06,397.0,400.0,393.0,394.79998779296875,209558
+2025-02-09,395.0,395.6000061035156,394.0,395.3999938964844,56595
+2025-02-10,395.3999938964844,396.20001220703125,392.0,396.0,134956
+2025-02-11,396.0,396.0,391.0,392.6000061035156,121294
+2025-02-12,392.3999938964844,393.0,386.6000061035156,389.0,145309
+2025-02-13,388.6000061035156,393.79998779296875,387.0,393.0,126647
+2025-02-16,393.0,397.20001220703125,393.0,393.79998779296875,64920
+2025-02-17,393.20001220703125,393.6000061035156,379.0,385.0,190633
+2025-02-18,385.0,393.0,382.0,392.20001220703125,131603
+2025-02-19,392.20001220703125,392.20001220703125,392.20001220703125,392.20001220703125,0
+2025-02-20,390.20001220703125,399.0,387.79998779296875,397.20001220703125,210771
+2025-02-24,397.0,409.6000061035156,396.3999938964844,405.20001220703125,304742
+2025-02-25,402.0,405.3999938964844,389.79998779296875,392.3999938964844,302048
+2025-02-26,390.6000061035156,392.20001220703125,381.3999938964844,382.0,150877
+2025-02-27,382.79998779296875,385.0,371.6000061035156,371.6000061035156,310567
+2025-03-02,373.0,377.0,371.0,374.0,72886
+2025-03-03,374.0,374.6000061035156,350.0,353.20001220703125,454887
+2025-03-04,353.79998779296875,356.6000061035156,325.0,333.20001220703125,535301
+2025-03-05,334.0,342.6000061035156,327.6000061035156,339.20001220703125,370408
+2025-03-06,341.0,348.6000061035156,317.20001220703125,344.79998779296875,509261
+2025-03-09,344.6000061035156,354.79998779296875,343.0,350.0,155758
+2025-03-10,350.0,351.0,334.20001220703125,339.0,185267
+2025-03-11,331.0,342.3999938964844,325.0,342.3999938964844,211336
+2025-03-12,344.3999938964844,344.3999938964844,331.20001220703125,331.20001220703125,180812
+2025-03-13,332.0,335.3999938964844,326.6000061035156,332.20001220703125,168413
+2025-03-16,332.20001220703125,338.0,330.79998779296875,336.0,86649
+2025-03-17,336.0,337.3999938964844,330.3999938964844,333.79998779296875,170478
+2025-03-18,333.0,333.79998779296875,326.0,331.0,122462
+2025-03-19,330.0,330.0,322.3999938964844,324.3999938964844,177759
+2025-03-20,324.3999938964844,324.3999938964844,324.3999938964844,324.3999938964844,0
+2025-03-23,327.6000061035156,334.0,326.0,330.0,54596
+2025-03-24,334.20001220703125,335.79998779296875,327.79998779296875,331.79998779296875,110877
+2025-03-25,330.6000061035156,333.6000061035156,326.3999938964844,332.6000061035156,76910
+2025-03-26,332.79998779296875,342.79998779296875,331.3999938964844,342.79998779296875,93650
+2025-03-27,342.79998779296875,344.0,338.0,343.20001220703125,113036
+2025-04-03,340.0,350.0,335.6000061035156,340.0,202525
+2025-04-06,320.0,322.0,310.0,310.0,179351
+2025-04-07,305.0,331.0,291.6000061035156,331.0,311063
+2025-04-08,332.0,336.3999938964844,323.0,326.3999938964844,266084
+2025-04-09,325.20001220703125,329.79998779296875,307.0,315.3999938964844,244187
+2025-04-10,315.3999938964844,315.3999938964844,315.3999938964844,315.3999938964844,0
+2025-04-13,333.0,333.0,323.6000061035156,326.3999938964844,165944
+2025-04-14,328.20001220703125,328.3999938964844,323.79998779296875,326.79998779296875,119607
+2025-04-15,327.0,327.20001220703125,323.6000061035156,326.0,128911
+2025-04-16,326.20001220703125,331.0,324.20001220703125,331.0,174806
+2025-04-17,331.0,331.0,331.0,331.0,0
+2025-04-20,326.20001220703125,328.20001220703125,326.20001220703125,327.0,26443
+2025-04-21,327.0,327.3999938964844,322.79998779296875,324.3999938964844,45654
+2025-04-22,322.3999938964844,323.79998779296875,318.3999938964844,318.3999938964844,91907
+2025-04-23,321.0,330.0,321.0,330.0,257231
+2025-04-24,329.3999938964844,330.0,325.79998779296875,329.20001220703125,160485
+2025-04-27,328.0,329.20001220703125,326.0,326.79998779296875,47096
+2025-04-28,327.0,331.6000061035156,325.3999938964844,326.6000061035156,102604
+2025-04-29,326.79998779296875,326.79998779296875,321.6000061035156,321.6000061035156,94770
+2025-04-30,322.0,323.3999938964844,316.6000061035156,322.0,234280
+2025-05-01,320.0,320.0,309.3999938964844,314.0,266947
+2025-05-04,315.20001220703125,315.3999938964844,306.79998779296875,306.79998779296875,136725
+2025-05-05,306.79998779296875,308.20001220703125,295.0,305.0,798467
+2025-05-06,307.0,309.79998779296875,298.0,299.0,155442
+2025-05-07,298.0,301.20001220703125,295.6000061035156,297.79998779296875,485803
+2025-05-08,310.0,312.20001220703125,292.3999938964844,299.3999938964844,290880
+2025-05-11,302.0,303.79998779296875,287.79998779296875,288.0,157490
+2025-05-12,292.6000061035156,298.0,289.6000061035156,292.0,223386
+2025-05-13,297.0,297.0,289.3999938964844,292.6000061035156,141796
+2025-05-14,293.79998779296875,302.0,291.79998779296875,297.79998779296875,247546
+2025-05-15,298.20001220703125,304.0,292.79998779296875,292.79998779296875,214239
+2025-05-18,292.79998779296875,292.79998779296875,292.79998779296875,292.79998779296875,0
+2025-05-19,290.0,292.20001220703125,286.0,290.6000061035156,776115
+2025-05-20,290.0,294.20001220703125,286.6000061035156,286.6000061035156,146468
+2025-05-21,285.0,285.6000061035156,270.0,274.0,857712
+2025-05-22,273.6000061035156,274.6000061035156,270.3999938964844,272.20001220703125,324214
+2025-05-25,272.0,272.0,251.0,251.0,585811
+2025-05-26,251.0,276.0,251.0,276.0,725259
+2025-05-27,277.0,280.20001220703125,268.20001220703125,270.0,335514
+2025-05-28,270.0,276.6000061035156,267.0,267.0,221167
+2025-05-29,269.20001220703125,269.3999938964844,258.6000061035156,259.0,621717
+2025-06-01,260.0,260.79998779296875,251.60000610351562,253.1999969482422,136913
+2025-06-02,256.0,259.79998779296875,250.39999389648438,250.39999389648438,336348
+2025-06-03,252.8000030517578,257.6000061035156,249.1999969482422,252.8000030517578,301965
+2025-06-04,252.8000030517578,270.79998779296875,252.8000030517578,269.79998779296875,559055
+2025-06-11,272.0,272.0,253.0,255.39999389648438,566346
+2025-06-12,255.60000610351562,255.8000030517578,250.0,251.8000030517578,350408
+2025-06-15,240.39999389648438,249.8000030517578,240.39999389648438,245.0,290323
+2025-06-16,246.8000030517578,266.3999938964844,246.1999969482422,262.0,789077
+2025-06-17,262.6000061035156,262.6000061035156,246.1999969482422,246.1999969482422,474747
+2025-06-18,246.0,246.0,238.0,238.0,426474
+2025-06-19,238.8000030517578,240.60000610351562,233.8000030517578,239.0,715997
+2025-06-22,236.0,245.39999389648438,234.1999969482422,236.1999969482422,316327
+2025-06-23,238.0916748046875,242.65509033203125,234.32188415527344,240.0757598876953,392309
+2025-06-24,248.0121612548828,250.1946563720703,243.6471405029297,248.40896606445312,508142
+2025-06-25,250.1946563720703,250.39306640625,243.6471405029297,246.623291015625,260956
+2025-06-26,246.4248809814453,249.59942626953125,243.6471405029297,244.44078063964844,455145
+2025-06-29,245.82965087890625,245.82965087890625,240.86940002441406,244.04396057128906,305561
+2025-06-30,244.04396057128906,254.75808715820312,241.6630401611328,253.96444702148438,1123139
+2025-07-01,265.0,268.20001220703125,247.1999969482422,248.0,1404010
+2025-07-02,250.0,251.8000030517578,237.6999969482422,244.0,586959
+2025-07-03,245.89999389648438,246.5,239.8000030517578,246.0,518013
+2025-07-06,247.1999969482422,266.0,246.8000030517578,265.6000061035156,1061568
+2025-07-07,265.79998779296875,274.79998779296875,259.79998779296875,266.0,1117683
+2025-07-08,265.6000061035156,266.6000061035156,255.60000610351562,257.0,557453
+2025-07-09,256.3999938964844,256.3999938964844,249.0,249.0,465592
+2025-07-10,249.0,256.0,246.0,246.0,409715
+2025-07-13,246.0,248.0,238.0,240.0,608843
+2025-07-14,242.1999969482422,244.89999389648438,238.6999969482422,241.39999389648438,422987
+2025-07-15,241.39999389648438,241.39999389648438,234.89999389648438,237.5,360206
+2025-07-16,236.0,240.5,232.89999389648438,236.1999969482422,422284
+2025-07-17,236.1999969482422,236.1999969482422,236.1999969482422,236.1999969482422,0
+2025-07-20,240.39999389648438,242.3000030517578,236.0,236.60000610351562,398516
+2025-07-21,236.60000610351562,236.6999969482422,222.5,232.39999389648438,991156
+2025-07-22,232.39999389648438,233.6999969482422,227.0,229.0,333604
+2025-07-23,229.39999389648438,229.6999969482422,225.5,229.60000610351562,228415
+2025-07-24,229.60000610351562,229.89999389648438,226.10000610351562,227.0,157546
+2025-07-27,226.5,226.5,222.5,223.3000030517578,254942
+2025-07-28,225.10000610351562,225.60000610351562,219.89999389648438,220.0,352001
+2025-07-29,220.0,220.8000030517578,210.6999969482422,211.0,551223
+2025-07-30,209.5,225.0,208.1999969482422,223.5,926894
+2025-07-31,224.5,225.10000610351562,218.89999389648438,220.0,428999
+2025-08-03,218.39999389648438,218.39999389648438,212.89999389648438,213.5,241483
+2025-08-04,214.0,221.39999389648438,211.3000030517578,220.10000610351562,472139
+2025-08-05,221.0,222.39999389648438,215.5,219.0,409281
+2025-08-06,219.10000610351562,222.8000030517578,218.5,220.5,320569
+2025-08-07,218.60000610351562,219.3000030517578,216.10000610351562,217.39999389648438,273631
+2025-08-10,217.39999389648438,219.8000030517578,216.0,218.10000610351562,195265
+2025-08-11,218.0,218.89999389648438,215.5,216.5,275832
+2025-08-12,216.60000610351562,219.0,215.6999969482422,218.60000610351562,188189
+2025-08-13,219.0,228.8000030517578,219.0,227.8000030517578,599235
+2025-08-14,227.8000030517578,230.39999389648438,225.6999969482422,228.5,285657
+2025-08-17,229.0,230.39999389648438,225.5,229.89999389648438,201071
+2025-08-18,229.8000030517578,230.1999969482422,226.5,226.5,251823
+2025-08-19,225.89999389648438,230.0,223.0,229.39999389648438,249544
+2025-08-20,229.3000030517578,229.60000610351562,226.60000610351562,226.60000610351562,182515
+2025-08-21,228.3000030517578,231.89999389648438,224.39999389648438,226.1999969482422,298459
+2025-08-24,226.6999969482422,231.5,226.6999969482422,229.89999389648438,263781
+2025-08-25,229.5,230.3000030517578,225.60000610351562,225.8000030517578,163620
+2025-08-26,225.6999969482422,225.6999969482422,215.60000610351562,216.89999389648438,761815
+2025-08-27,217.3000030517578,218.89999389648438,215.3000030517578,217.3000030517578,249890
+2025-08-28,217.3000030517578,217.60000610351562,212.5,212.5,228886
+2025-08-31,212.6999969482422,214.3000030517578,211.10000610351562,211.39999389648438,134943
+2025-09-01,211.5,212.60000610351562,210.0,212.10000610351562,186851
+2025-09-02,212.10000610351562,213.6999969482422,208.5,211.0,230971
+2025-09-03,211.0,213.0,209.3000030517578,209.3000030517578,182856
+2025-09-04,209.3000030517578,212.60000610351562,208.10000610351562,211.6999969482422,248353
diff --git a/data/2150.csv b/data/2150.csv
new file mode 100644
index 0000000000000000000000000000000000000000..25d39dede4d850322a84bac5a9e4852f5bc36410
--- /dev/null
+++ b/data/2150.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,30.600000381469727,30.600000381469727,30.299999237060547,30.299999237060547,195773.0
+2010-03-04,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2010-03-07,30.5,30.700000762939453,30.399999618530273,30.600000381469727,319485.0
+2010-03-08,30.700000762939453,31.100000381469727,30.600000381469727,31.0,505898.0
+2010-03-09,31.0,31.0,30.700000762939453,31.0,401660.0
+2010-03-10,31.0,31.0,30.700000762939453,31.0,280024.0
+2010-03-11,30.899999618530273,31.0,30.799999237060547,31.0,113425.0
+2010-03-14,31.100000381469727,31.299999237060547,31.100000381469727,31.200000762939453,460048.0
+2010-03-15,31.100000381469727,31.700000762939453,31.100000381469727,31.399999618530273,602191.0
+2010-03-16,31.399999618530273,31.399999618530273,31.200000762939453,31.399999618530273,302925.0
+2010-03-17,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2010-03-18,31.600000381469727,31.799999237060547,31.200000762939453,31.399999618530273,938914.0
+2010-03-21,31.299999237060547,31.399999618530273,31.200000762939453,31.299999237060547,263471.0
+2010-03-22,31.200000762939453,31.399999618530273,31.200000762939453,31.399999618530273,99591.0
+2010-03-23,31.399999618530273,31.399999618530273,31.0,31.100000381469727,199799.0
+2010-03-24,31.100000381469727,31.299999237060547,31.0,31.100000381469727,418361.0
+2010-03-25,31.200000762939453,31.200000762939453,31.0,31.100000381469727,221243.0
+2010-03-28,31.100000381469727,31.200000762939453,31.0,31.100000381469727,142453.0
+2010-03-29,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
+2010-03-30,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
+2010-03-31,31.200000762939453,31.299999237060547,31.100000381469727,31.299999237060547,285197.0
+2010-04-01,31.399999618530273,31.600000381469727,31.399999618530273,31.5,485972.0
+2010-04-04,31.5,31.5,31.5,31.5,0.0
+2010-04-05,31.5,31.5,31.5,31.5,0.0
+2010-04-06,31.399999618530273,31.399999618530273,31.200000762939453,31.299999237060547,176654.0
+2010-04-07,31.399999618530273,31.399999618530273,31.200000762939453,31.299999237060547,178502.0
+2010-04-08,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,121209.0
+2010-04-11,31.399999618530273,32.5,31.399999618530273,32.29999923706055,1229385.0
+2010-04-12,32.400001525878906,32.5,31.799999237060547,32.099998474121094,640709.0
+2010-04-13,32.0,32.099998474121094,31.700000762939453,31.799999237060547,367873.0
+2010-04-14,31.700000762939453,31.799999237060547,31.5,31.600000381469727,578446.0
+2010-04-15,31.700000762939453,32.099998474121094,31.600000381469727,31.700000762939453,466737.0
+2010-04-18,31.799999237060547,32.20000076293945,31.700000762939453,32.099998474121094,456279.0
+2010-04-19,32.0,32.20000076293945,31.799999237060547,32.0,222490.0
+2010-04-20,32.0,32.099998474121094,31.799999237060547,32.099998474121094,150246.0
+2010-04-21,31.899999618530273,32.099998474121094,31.200000762939453,31.200000762939453,560053.0
+2010-04-22,31.299999237060547,31.399999618530273,31.0,31.299999237060547,395992.0
+2010-04-25,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2010-04-26,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2010-04-27,31.700000762939453,31.700000762939453,31.5,31.700000762939453,313614.0
+2010-04-28,31.700000762939453,31.899999618530273,31.5,31.700000762939453,483226.0
+2010-04-29,31.399999618530273,31.600000381469727,31.200000762939453,31.5,510952.0
+2010-05-02,31.5,31.5,31.5,31.5,0.0
+2010-05-03,31.5,31.600000381469727,31.299999237060547,31.5,300668.0
+2010-05-04,31.5,31.600000381469727,31.399999618530273,31.600000381469727,100850.0
+2010-05-05,31.700000762939453,31.700000762939453,31.5,31.600000381469727,238155.0
+2010-05-06,31.399999618530273,31.5,31.100000381469727,31.399999618530273,148156.0
+2010-05-09,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2010-05-10,30.5,31.299999237060547,30.5,31.299999237060547,330125.0
+2010-05-11,25.799999237060547,26.0,25.600000381469727,25.700000762939453,627035.0
+2010-05-12,25.700000762939453,25.700000762939453,25.100000381469727,25.100000381469727,369967.0
+2010-05-13,25.0,25.100000381469727,24.899999618530273,25.100000381469727,157500.0
+2010-05-16,24.149999618530273,24.399999618530273,23.200000762939453,23.450000762939453,726101.0
+2010-05-17,23.5,23.5,23.0,23.350000381469727,320971.0
+2010-05-18,23.299999237060547,23.299999237060547,22.950000762939453,23.100000381469727,275351.0
+2010-05-19,23.149999618530273,23.200000762939453,23.0,23.200000762939453,287883.0
+2010-05-20,22.899999618530273,22.899999618530273,22.350000381469727,22.450000762939453,306960.0
+2010-05-23,22.100000381469727,22.350000381469727,22.100000381469727,22.25,238120.0
+2010-05-24,22.299999237060547,22.600000381469727,22.100000381469727,22.200000762939453,258673.0
+2010-05-25,22.25,22.25,21.200000762939453,21.649999618530273,250654.0
+2010-05-26,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0
+2010-05-27,20.049999237060547,20.700000762939453,19.899999618530273,20.200000762939453,524183.0
+2010-05-30,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2010-05-31,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2010-06-01,20.350000381469727,20.450000762939453,20.299999237060547,20.399999618530273,132844.0
+2010-06-02,20.25,20.25,19.799999237060547,19.799999237060547,271393.0
+2010-06-03,19.899999618530273,20.049999237060547,19.850000381469727,20.0,198919.0
+2010-06-06,19.600000381469727,19.899999618530273,19.299999237060547,19.899999618530273,237971.0
+2010-06-07,20.100000381469727,20.200000762939453,19.799999237060547,20.100000381469727,146071.0
+2010-06-08,19.899999618530273,20.299999237060547,19.899999618530273,20.149999618530273,177433.0
+2010-06-09,20.100000381469727,20.100000381469727,19.950000762939453,20.049999237060547,145148.0
+2010-06-10,20.200000762939453,20.25,20.100000381469727,20.100000381469727,103730.0
+2010-06-13,20.350000381469727,20.5,20.200000762939453,20.350000381469727,241940.0
+2010-06-14,20.350000381469727,20.399999618530273,20.25,20.25,130351.0
+2010-06-15,20.25,20.75,20.25,20.700000762939453,389067.0
+2010-06-16,20.649999618530273,20.649999618530273,20.399999618530273,20.5,196612.0
+2010-06-17,20.600000381469727,20.600000381469727,20.5,20.549999237060547,358423.0
+2010-06-20,20.450000762939453,20.450000762939453,20.299999237060547,20.350000381469727,514882.0
+2010-06-21,20.25,20.399999618530273,20.200000762939453,20.350000381469727,322834.0
+2010-06-22,20.399999618530273,22.350000381469727,20.399999618530273,22.350000381469727,1708591.0
+2010-06-23,22.899999618530273,23.649999618530273,22.700000762939453,22.799999237060547,2991112.0
+2010-06-24,22.799999237060547,23.0,22.0,22.850000381469727,918095.0
+2010-06-27,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2010-06-28,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2010-06-29,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2010-06-30,22.0,22.049999237060547,21.100000381469727,21.100000381469727,284368.0
+2010-07-01,21.0,23.0,20.950000762939453,22.5,1562089.0
+2010-07-04,22.399999618530273,22.850000381469727,21.700000762939453,22.799999237060547,761726.0
+2010-07-05,22.700000762939453,24.600000381469727,22.5,23.700000762939453,2410687.0
+2010-07-06,23.799999237060547,24.850000381469727,23.799999237060547,23.950000762939453,1727922.0
+2010-07-07,24.0,24.100000381469727,23.350000381469727,23.75,493848.0
+2010-07-08,23.700000762939453,24.0,23.450000762939453,23.649999618530273,529063.0
+2010-07-11,23.850000381469727,24.0,23.700000762939453,23.950000762939453,560110.0
+2010-07-12,23.950000762939453,24.0,23.399999618530273,23.399999618530273,527407.0
+2010-07-13,24.0,24.450000762939453,23.5,23.549999237060547,2476862.0
+2010-07-14,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
+2010-07-15,23.600000381469727,23.850000381469727,23.299999237060547,23.600000381469727,614223.0
+2010-07-18,23.049999237060547,23.399999618530273,23.049999237060547,23.25,153888.0
+2010-07-19,23.350000381469727,23.350000381469727,23.200000762939453,23.200000762939453,148845.0
+2010-07-20,23.25,24.600000381469727,23.200000762939453,24.5,1450190.0
+2010-07-21,24.450000762939453,25.0,24.100000381469727,24.700000762939453,1282813.0
+2010-07-22,24.649999618530273,26.0,24.649999618530273,25.299999237060547,1103976.0
+2010-07-25,25.5,26.100000381469727,25.5,25.799999237060547,571794.0
+2010-07-26,25.799999237060547,25.799999237060547,25.100000381469727,25.600000381469727,243916.0
+2010-07-27,25.5,26.5,25.5,26.299999237060547,505218.0
+2010-07-28,26.299999237060547,26.600000381469727,25.700000762939453,25.799999237060547,529488.0
+2010-07-29,26.0,26.0,25.100000381469727,25.299999237060547,389981.0
+2010-08-01,25.399999618530273,25.5,25.0,25.100000381469727,326992.0
+2010-08-02,25.200000762939453,25.799999237060547,25.100000381469727,25.299999237060547,325738.0
+2010-08-03,25.299999237060547,25.5,25.0,25.200000762939453,216414.0
+2010-08-04,25.200000762939453,25.200000762939453,24.899999618530273,24.950000762939453,326027.0
+2010-08-05,24.899999618530273,24.950000762939453,24.799999237060547,24.850000381469727,78401.0
+2010-08-08,24.799999237060547,26.100000381469727,24.799999237060547,25.700000762939453,956998.0
+2010-08-09,25.799999237060547,25.799999237060547,25.299999237060547,25.399999618530273,355640.0
+2010-08-10,25.5,25.799999237060547,25.200000762939453,25.399999618530273,497788.0
+2010-08-11,25.399999618530273,26.0,25.299999237060547,25.399999618530273,531897.0
+2010-08-12,25.299999237060547,25.299999237060547,24.850000381469727,24.950000762939453,216153.0
+2010-08-15,24.799999237060547,25.299999237060547,24.799999237060547,25.100000381469727,212197.0
+2010-08-16,25.100000381469727,25.100000381469727,24.700000762939453,24.950000762939453,182914.0
+2010-08-17,24.899999618530273,24.950000762939453,24.200000762939453,24.5,417850.0
+2010-08-18,24.5,24.5,24.25,24.299999237060547,152508.0
+2010-08-19,24.399999618530273,25.0,24.25,24.25,404121.0
+2010-08-22,23.950000762939453,24.100000381469727,23.799999237060547,24.0,129258.0
+2010-08-23,23.950000762939453,24.100000381469727,23.850000381469727,24.049999237060547,92051.0
+2010-08-24,24.100000381469727,24.200000762939453,23.950000762939453,24.200000762939453,58414.0
+2010-08-25,24.100000381469727,24.100000381469727,23.850000381469727,23.850000381469727,86023.0
+2010-08-26,23.899999618530273,23.899999618530273,23.700000762939453,23.899999618530273,95018.0
+2010-08-29,24.0,24.100000381469727,23.799999237060547,23.899999618530273,178858.0
+2010-08-30,23.950000762939453,24.049999237060547,23.899999618530273,23.899999618530273,72867.0
+2010-08-31,23.950000762939453,23.950000762939453,23.649999618530273,23.850000381469727,197702.0
+2010-09-01,23.850000381469727,23.899999618530273,23.799999237060547,23.899999618530273,63105.0
+2010-09-02,23.950000762939453,24.450000762939453,23.850000381469727,24.450000762939453,110123.0
+2010-09-05,24.600000381469727,25.100000381469727,24.5,24.549999237060547,282752.0
+2010-09-06,24.649999618530273,25.5,24.600000381469727,25.100000381469727,703593.0
+2010-09-07,24.950000762939453,25.200000762939453,24.950000762939453,25.100000381469727,108036.0
+2010-09-09,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2010-09-12,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2010-09-14,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2010-09-15,25.299999237060547,25.5,25.299999237060547,25.399999618530273,148418.0
+2010-09-16,25.5,25.5,25.0,25.299999237060547,166892.0
+2010-09-19,25.299999237060547,25.5,25.100000381469727,25.5,140319.0
+2010-09-20,25.5,25.5,25.100000381469727,25.200000762939453,105791.0
+2010-09-21,25.200000762939453,25.399999618530273,25.0,25.299999237060547,183048.0
+2010-09-22,25.299999237060547,25.299999237060547,25.0,25.100000381469727,148505.0
+2010-09-26,25.299999237060547,25.600000381469727,25.200000762939453,25.200000762939453,161605.0
+2010-09-27,25.299999237060547,25.5,25.200000762939453,25.200000762939453,105794.0
+2010-09-28,25.299999237060547,25.299999237060547,25.0,25.200000762939453,187654.0
+2010-09-29,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2010-09-30,24.950000762939453,25.0,24.899999618530273,25.0,74751.0
+2010-10-03,25.0,25.100000381469727,24.850000381469727,24.850000381469727,192532.0
+2010-10-04,24.899999618530273,25.0,24.799999237060547,24.950000762939453,260596.0
+2010-10-05,24.899999618530273,24.950000762939453,24.799999237060547,24.950000762939453,103517.0
+2010-10-06,24.700000762939453,25.5,24.700000762939453,25.299999237060547,809547.0
+2010-10-07,25.299999237060547,25.399999618530273,24.950000762939453,25.200000762939453,271131.0
+2010-10-10,25.200000762939453,25.299999237060547,24.950000762939453,25.0,285836.0
+2010-10-11,25.0,25.100000381469727,24.799999237060547,25.100000381469727,199223.0
+2010-10-12,25.100000381469727,25.100000381469727,24.899999618530273,25.0,97546.0
+2010-10-13,25.5,25.899999618530273,25.0,25.0,1348040.0
+2010-10-14,24.950000762939453,25.0,24.799999237060547,24.850000381469727,219324.0
+2010-10-17,24.850000381469727,24.850000381469727,24.5,24.700000762939453,134435.0
+2010-10-18,24.600000381469727,24.700000762939453,24.5,24.700000762939453,90438.0
+2010-10-19,24.75,24.899999618530273,24.700000762939453,24.799999237060547,130603.0
+2010-10-20,24.75,24.850000381469727,24.700000762939453,24.75,68472.0
+2010-10-21,24.700000762939453,24.850000381469727,24.600000381469727,24.700000762939453,172608.0
+2010-10-24,24.600000381469727,24.600000381469727,24.5,24.600000381469727,134107.0
+2010-10-25,24.700000762939453,25.0,24.649999618530273,24.850000381469727,158423.0
+2010-10-26,24.850000381469727,24.950000762939453,24.850000381469727,24.850000381469727,51494.0
+2010-10-27,24.850000381469727,24.850000381469727,24.700000762939453,24.850000381469727,105782.0
+2010-10-28,24.75,24.799999237060547,24.700000762939453,24.75,59592.0
+2010-10-31,24.700000762939453,24.75,24.649999618530273,24.700000762939453,62138.0
+2010-11-01,24.700000762939453,24.850000381469727,24.700000762939453,24.700000762939453,35122.0
+2010-11-02,24.5,24.600000381469727,24.5,24.600000381469727,46190.0
+2010-11-03,24.549999237060547,24.549999237060547,24.200000762939453,24.399999618530273,57360.0
+2010-11-04,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2010-11-07,24.5,24.600000381469727,24.299999237060547,24.450000762939453,108607.0
+2010-11-08,24.399999618530273,24.5,24.25,24.350000381469727,80735.0
+2010-11-09,24.25,24.350000381469727,24.200000762939453,24.350000381469727,122061.0
+2010-11-10,24.25,24.299999237060547,23.950000762939453,24.25,184044.0
+2010-11-11,,,,,
+2010-11-14,24.25,24.25,24.25,24.25,0.0
+2010-11-18,24.25,24.25,24.25,24.25,0.0
+2010-11-21,24.25,25.399999618530273,24.25,25.100000381469727,1593785.0
+2010-11-22,25.100000381469727,27.100000381469727,25.0,26.799999237060547,1949946.0
+2010-11-23,26.5,28.100000381469727,26.200000762939453,26.200000762939453,2705074.0
+2010-11-24,26.299999237060547,26.899999618530273,25.5,26.600000381469727,601011.0
+2010-11-25,,,,,
+2010-11-28,26.600000381469727,26.600000381469727,26.0,26.399999618530273,158922.0
+2010-11-29,26.299999237060547,26.299999237060547,26.0,26.100000381469727,62662.0
+2010-11-30,26.0,26.899999618530273,25.799999237060547,26.0,329011.0
+2010-12-01,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,215916.0
+2010-12-02,,,,,
+2010-12-05,26.5,26.700000762939453,26.399999618530273,26.700000762939453,42141.0
+2010-12-06,26.799999237060547,26.799999237060547,26.5,26.600000381469727,37186.0
+2010-12-07,,,,,
+2010-12-08,26.5,26.5,26.200000762939453,26.5,77065.0
+2010-12-09,26.5,26.5,26.5,26.5,0.0
+2010-12-12,26.600000381469727,26.799999237060547,26.399999618530273,26.600000381469727,75410.0
+2010-12-13,26.600000381469727,27.299999237060547,26.399999618530273,27.100000381469727,258829.0
+2010-12-14,27.200000762939453,27.600000381469727,26.899999618530273,26.899999618530273,251992.0
+2010-12-15,26.899999618530273,28.100000381469727,26.899999618530273,27.799999237060547,627413.0
+2010-12-16,,,,,
+2010-12-19,28.299999237060547,28.5,28.100000381469727,28.399999618530273,215454.0
+2010-12-20,28.100000381469727,28.5,28.100000381469727,28.399999618530273,165692.0
+2010-12-21,28.299999237060547,28.700000762939453,28.0,28.200000762939453,288618.0
+2010-12-22,28.399999618530273,29.0,28.200000762939453,28.299999237060547,403683.0
+2010-12-23,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2010-12-26,28.200000762939453,28.200000762939453,27.899999618530273,28.100000381469727,127591.0
+2010-12-27,28.0,28.0,27.600000381469727,27.799999237060547,108318.0
+2010-12-28,27.600000381469727,27.600000381469727,27.299999237060547,27.600000381469727,190391.0
+2010-12-29,27.5,28.200000762939453,27.299999237060547,27.799999237060547,175568.0
+2010-12-30,,,,,
+2011-01-02,28.200000762939453,28.399999618530273,28.0,28.200000762939453,144225.0
+2011-01-03,28.100000381469727,28.299999237060547,28.0,28.100000381469727,75513.0
+2011-01-04,28.100000381469727,28.100000381469727,28.0,28.0,61984.0
+2011-01-05,27.899999618530273,27.899999618530273,27.299999237060547,27.299999237060547,291692.0
+2011-01-06,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2011-01-09,26.899999618530273,27.700000762939453,26.5,27.100000381469727,1173948.0
+2011-01-10,27.100000381469727,27.299999237060547,26.700000762939453,26.799999237060547,302870.0
+2011-01-11,26.700000762939453,27.299999237060547,26.700000762939453,27.100000381469727,263074.0
+2011-01-12,27.200000762939453,27.5,27.100000381469727,27.200000762939453,225517.0
+2011-01-13,,,,,
+2011-01-16,27.5,28.200000762939453,27.299999237060547,28.100000381469727,641001.0
+2011-01-17,28.299999237060547,28.399999618530273,27.5,28.399999618530273,789128.0
+2011-01-18,28.200000762939453,28.399999618530273,28.0,28.0,117306.0
+2011-01-19,27.799999237060547,28.0,27.600000381469727,27.799999237060547,130957.0
+2011-01-20,,,,,
+2011-01-23,27.799999237060547,29.0,27.700000762939453,28.399999618530273,401114.0
+2011-01-24,28.700000762939453,29.100000381469727,28.399999618530273,28.5,359059.0
+2011-01-25,28.700000762939453,28.799999237060547,28.399999618530273,28.5,110772.0
+2011-01-26,28.399999618530273,28.799999237060547,28.200000762939453,28.299999237060547,88263.0
+2011-01-27,,,,,
+2011-01-30,25.600000381469727,26.899999618530273,25.600000381469727,26.899999618530273,198837.0
+2011-01-31,27.100000381469727,28.5,26.200000762939453,27.200000762939453,170411.0
+2011-02-01,27.0,27.700000762939453,26.799999237060547,27.0,117607.0
+2011-02-02,27.399999618530273,28.5,27.399999618530273,28.299999237060547,248545.0
+2011-02-03,,,,,
+2011-02-06,28.700000762939453,28.799999237060547,28.5,28.600000381469727,39346.0
+2011-02-07,28.799999237060547,29.0,28.5,28.600000381469727,81471.0
+2011-02-08,28.5,28.700000762939453,28.5,28.700000762939453,40122.0
+2011-02-09,28.700000762939453,28.700000762939453,28.5,28.600000381469727,23260.0
+2011-02-10,,,,,
+2011-02-13,29.600000381469727,30.399999618530273,29.399999618530273,29.600000381469727,449029.0
+2011-02-14,29.700000762939453,30.399999618530273,29.700000762939453,30.0,270295.0
+2011-02-15,29.799999237060547,30.0,29.799999237060547,30.0,97433.0
+2011-02-16,29.700000762939453,29.700000762939453,29.200000762939453,29.399999618530273,154235.0
+2011-02-17,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2011-02-20,29.399999618530273,30.0,28.700000762939453,28.700000762939453,194396.0
+2011-02-21,28.600000381469727,28.799999237060547,28.5,28.600000381469727,58521.0
+2011-02-22,28.5,28.5,28.0,28.299999237060547,108975.0
+2011-02-23,28.100000381469727,28.700000762939453,28.100000381469727,28.100000381469727,79374.0
+2011-02-24,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2011-02-27,28.200000762939453,28.200000762939453,25.5,26.600000381469727,67672.0
+2011-02-28,26.0,27.100000381469727,25.600000381469727,27.100000381469727,178754.0
+2011-03-01,27.100000381469727,27.100000381469727,24.399999618530273,24.399999618530273,190122.0
+2011-03-02,24.100000381469727,25.0,22.600000381469727,24.0,96372.0
+2011-03-03,24.0,24.0,24.0,24.0,0.0
+2011-03-06,25.299999237060547,25.5,24.799999237060547,25.399999618530273,91371.0
+2011-03-07,25.200000762939453,25.299999237060547,24.850000381469727,25.200000762939453,179461.0
+2011-03-08,25.0,26.5,24.850000381469727,25.700000762939453,333439.0
+2011-03-09,25.799999237060547,26.899999618530273,25.799999237060547,26.299999237060547,164502.0
+2011-03-10,,,,,
+2011-03-13,27.299999237060547,28.799999237060547,27.0,27.100000381469727,130158.0
+2011-03-14,26.700000762939453,27.5,26.700000762939453,27.100000381469727,109596.0
+2011-03-15,26.899999618530273,26.899999618530273,26.5,26.600000381469727,58218.0
+2011-03-16,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,31937.0
+2011-03-17,,,,,
+2011-03-20,28.0,28.299999237060547,27.799999237060547,28.200000762939453,80499.0
+2011-03-21,,,,,
+2011-03-22,28.5,29.100000381469727,28.0,28.0,150837.0
+2011-03-23,28.0,28.299999237060547,28.0,28.0,65398.0
+2011-03-24,28.0,28.0,28.0,28.0,0.0
+2011-03-27,29.100000381469727,29.600000381469727,29.0,29.5,169022.0
+2011-03-28,29.700000762939453,29.899999618530273,29.399999618530273,29.700000762939453,68548.0
+2011-03-29,29.600000381469727,29.899999618530273,29.299999237060547,29.899999618530273,199310.0
+2011-03-30,29.899999618530273,30.0,29.299999237060547,29.799999237060547,345085.0
+2011-03-31,,,,,
+2011-04-03,29.899999618530273,30.600000381469727,29.899999618530273,30.600000381469727,172271.0
+2011-04-04,30.600000381469727,31.0,30.5,30.899999618530273,270046.0
+2011-04-05,31.0,31.299999237060547,30.700000762939453,30.899999618530273,716691.0
+2011-04-06,30.700000762939453,31.100000381469727,30.700000762939453,31.0,163552.0
+2011-04-07,,,,,
+2011-04-10,31.0,31.0,31.0,31.0,0.0
+2011-04-11,32.0,32.900001525878906,32.0,32.099998474121094,97477.0
+2011-04-12,32.5,32.599998474121094,31.600000381469727,31.600000381469727,44003.0
+2011-04-13,31.899999618530273,32.0,31.399999618530273,31.799999237060547,22402.0
+2011-04-14,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
+2011-04-17,32.29999923706055,32.70000076293945,32.29999923706055,32.599998474121094,37502.0
+2011-04-18,32.5,32.5,32.0,32.29999923706055,29428.0
+2011-04-19,32.20000076293945,32.20000076293945,31.600000381469727,31.899999618530273,19057.0
+2011-04-20,32.0,33.599998474121094,31.899999618530273,33.099998474121094,311410.0
+2011-04-21,,,,,
+2011-04-24,32.0,32.900001525878906,32.0,32.5,102900.0
+2011-04-25,32.5,32.70000076293945,32.20000076293945,32.70000076293945,103307.0
+2011-04-26,32.599998474121094,33.70000076293945,32.400001525878906,33.29999923706055,229474.0
+2011-04-27,33.29999923706055,33.5,33.0,33.099998474121094,165759.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,32.900001525878906,33.29999923706055,32.900001525878906,33.099998474121094,77450.0
+2011-05-03,33.099998474121094,33.400001525878906,33.0,33.099998474121094,51145.0
+2011-05-04,33.0,33.29999923706055,32.70000076293945,33.099998474121094,68106.0
+2011-05-05,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2011-05-08,33.0,33.0,32.5,32.79999923706055,48704.0
+2011-05-09,33.0,34.20000076293945,33.0,33.20000076293945,341125.0
+2011-05-10,33.79999923706055,34.099998474121094,33.20000076293945,33.400001525878906,132518.0
+2011-05-11,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,50254.0
+2011-05-12,,,,,
+2011-05-15,34.099998474121094,36.70000076293945,34.0,34.70000076293945,410215.0
+2011-05-16,35.0,36.5,35.0,35.099998474121094,340062.0
+2011-05-17,35.70000076293945,35.70000076293945,35.0,35.29999923706055,106685.0
+2011-05-18,35.29999923706055,36.29999923706055,34.79999923706055,35.79999923706055,158030.0
+2011-05-19,,,,,
+2011-05-22,35.79999923706055,35.79999923706055,34.79999923706055,34.79999923706055,81254.0
+2011-05-23,34.70000076293945,34.900001525878906,34.099998474121094,34.900001525878906,76095.0
+2011-05-24,34.5,34.79999923706055,34.400001525878906,34.79999923706055,64491.0
+2011-05-25,34.599998474121094,34.599998474121094,34.099998474121094,34.29999923706055,46046.0
+2011-05-26,,,,,
+2011-05-29,34.70000076293945,34.70000076293945,34.20000076293945,34.20000076293945,44240.0
+2011-05-30,34.20000076293945,34.29999923706055,33.599998474121094,33.900001525878906,125005.0
+2011-05-31,33.900001525878906,34.0,33.70000076293945,33.70000076293945,61089.0
+2011-06-01,33.79999923706055,34.0,33.70000076293945,33.79999923706055,63142.0
+2011-06-02,,,,,
+2011-06-05,33.099998474121094,33.5,32.900001525878906,33.400001525878906,33020.0
+2011-06-06,33.400001525878906,33.5,33.20000076293945,33.400001525878906,28414.0
+2011-06-07,33.400001525878906,34.900001525878906,33.20000076293945,33.20000076293945,451017.0
+2011-06-08,33.400001525878906,33.900001525878906,32.099998474121094,32.79999923706055,189560.0
+2011-06-09,,,,,
+2011-06-12,32.5,32.79999923706055,32.20000076293945,32.70000076293945,55923.0
+2011-06-13,32.599998474121094,32.900001525878906,32.400001525878906,32.70000076293945,48791.0
+2011-06-14,32.599998474121094,32.900001525878906,32.099998474121094,32.5,78660.0
+2011-06-15,32.400001525878906,32.400001525878906,32.0,32.099998474121094,131714.0
+2011-06-16,,,,,
+2011-06-19,32.0,32.0,31.299999237060547,32.0,29243.0
+2011-06-20,31.5,31.600000381469727,31.200000762939453,31.600000381469727,22533.0
+2011-06-21,31.600000381469727,32.0,31.600000381469727,31.700000762939453,63386.0
+2011-06-22,31.700000762939453,31.799999237060547,31.5,31.5,14918.0
+2011-06-23,,,,,
+2011-06-26,31.899999618530273,32.900001525878906,31.899999618530273,32.900001525878906,89717.0
+2011-06-27,32.599998474121094,35.099998474121094,32.5,33.70000076293945,1035380.0
+2011-06-28,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,174519.0
+2011-06-29,33.400001525878906,34.400001525878906,33.0,33.70000076293945,288090.0
+2011-06-30,,,,,
+2011-07-03,33.900001525878906,34.0,33.599998474121094,33.70000076293945,69567.0
+2011-07-04,34.20000076293945,34.79999923706055,34.099998474121094,34.20000076293945,324003.0
+2011-07-05,34.29999923706055,34.5,34.099998474121094,34.5,84320.0
+2011-07-06,34.20000076293945,34.900001525878906,34.20000076293945,34.599998474121094,151906.0
+2011-07-07,,,,,
+2011-07-10,34.79999923706055,35.0,34.70000076293945,35.0,42575.0
+2011-07-11,34.79999923706055,35.29999923706055,34.5,35.099998474121094,111447.0
+2011-07-12,34.900001525878906,36.0,34.5,35.20000076293945,336083.0
+2011-07-13,35.29999923706055,35.5,35.20000076293945,35.29999923706055,71647.0
+2011-07-14,,,,,
+2011-07-17,36.900001525878906,37.400001525878906,35.70000076293945,37.29999923706055,172263.0
+2011-07-18,36.900001525878906,37.5,36.099998474121094,36.70000076293945,119059.0
+2011-07-19,36.599998474121094,36.900001525878906,36.29999923706055,36.599998474121094,119426.0
+2011-07-20,36.20000076293945,36.70000076293945,36.0,36.0,67140.0
+2011-07-21,36.0,36.0,36.0,36.0,0.0
+2011-07-24,37.5,38.29999923706055,37.29999923706055,37.29999923706055,276867.0
+2011-07-25,37.099998474121094,37.20000076293945,36.400001525878906,36.5,64175.0
+2011-07-26,36.70000076293945,37.400001525878906,36.5,36.5,30626.0
+2011-07-27,36.599998474121094,36.70000076293945,36.0,36.29999923706055,37895.0
+2011-07-28,,,,,
+2011-07-31,35.900001525878906,36.099998474121094,35.20000076293945,35.70000076293945,26228.0
+2011-08-01,36.099998474121094,38.20000076293945,36.099998474121094,36.70000076293945,157894.0
+2011-08-02,36.900001525878906,37.20000076293945,36.400001525878906,36.5,57278.0
+2011-08-03,36.099998474121094,36.599998474121094,36.0,36.5,21396.0
+2011-08-04,,,,,
+2011-08-07,35.5,35.5,34.599998474121094,34.79999923706055,19085.0
+2011-08-08,34.900001525878906,35.29999923706055,34.400001525878906,34.400001525878906,41304.0
+2011-08-09,33.0,34.099998474121094,32.79999923706055,33.900001525878906,41474.0
+2011-08-10,35.0,35.0,34.29999923706055,34.400001525878906,54295.0
+2011-08-11,,,,,
+2011-08-14,35.20000076293945,35.29999923706055,35.099998474121094,35.29999923706055,13208.0
+2011-08-15,35.29999923706055,36.0,35.29999923706055,36.0,49697.0
+2011-08-16,35.5,35.599998474121094,35.29999923706055,35.5,20855.0
+2011-08-17,34.5,37.0,34.5,36.099998474121094,40306.0
+2011-08-18,,,,,
+2011-08-21,34.599998474121094,35.099998474121094,34.20000076293945,34.20000076293945,68834.0
+2011-08-22,34.599998474121094,35.0,33.900001525878906,34.70000076293945,45624.0
+2011-08-23,34.5,34.5,34.0,34.099998474121094,32536.0
+2011-08-24,34.400001525878906,34.400001525878906,33.900001525878906,33.900001525878906,41610.0
+2011-08-25,,,,,
+2011-08-28,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2011-09-01,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2011-09-04,34.5,35.20000076293945,34.5,35.0,43547.0
+2011-09-05,34.5,35.900001525878906,34.5,34.900001525878906,73726.0
+2011-09-06,34.79999923706055,35.20000076293945,34.70000076293945,34.79999923706055,38363.0
+2011-09-07,35.20000076293945,35.20000076293945,34.79999923706055,35.0,33332.0
+2011-09-08,,,,,
+2011-09-11,35.79999923706055,36.0,35.400001525878906,35.400001525878906,46094.0
+2011-09-12,35.400001525878906,35.5,34.5,34.70000076293945,18718.0
+2011-09-13,35.0,35.099998474121094,34.70000076293945,35.099998474121094,21719.0
+2011-09-14,35.20000076293945,35.20000076293945,35.0,35.20000076293945,4720.0
+2011-09-15,,,,,
+2011-09-18,35.5,35.599998474121094,35.20000076293945,35.20000076293945,25959.0
+2011-09-19,34.900001525878906,35.400001525878906,34.900001525878906,35.0,39488.0
+2011-09-20,35.0,35.79999923706055,35.0,35.400001525878906,54984.0
+2011-09-21,35.20000076293945,35.29999923706055,35.099998474121094,35.29999923706055,14168.0
+2011-09-22,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2011-09-25,35.0,35.0,34.29999923706055,34.79999923706055,37168.0
+2011-09-26,34.5,35.20000076293945,34.5,35.20000076293945,33566.0
+2011-09-27,35.20000076293945,35.79999923706055,35.20000076293945,35.599998474121094,41714.0
+2011-09-28,35.70000076293945,35.70000076293945,35.20000076293945,35.20000076293945,39412.0
+2011-09-29,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2011-10-02,35.0,35.29999923706055,34.900001525878906,35.0,56728.0
+2011-10-03,34.79999923706055,34.79999923706055,34.400001525878906,34.5,29788.0
+2011-10-04,34.0,34.0,33.0,33.599998474121094,79786.0
+2011-10-05,34.0,34.0,33.599998474121094,33.70000076293945,12806.0
+2011-10-06,,,,,
+2011-10-09,35.0,35.0,34.20000076293945,34.900001525878906,35854.0
+2011-10-10,34.79999923706055,35.099998474121094,34.599998474121094,35.0,38898.0
+2011-10-11,34.70000076293945,34.900001525878906,34.599998474121094,34.70000076293945,17522.0
+2011-10-12,34.5,34.5,33.0,33.5,277427.0
+2011-10-13,,,,,
+2011-10-16,33.5,34.5,33.29999923706055,34.5,149719.0
+2011-10-17,34.099998474121094,35.79999923706055,34.0,35.70000076293945,307235.0
+2011-10-18,35.5,35.5,35.0,35.5,96275.0
+2011-10-19,35.20000076293945,35.20000076293945,34.400001525878906,35.0,30246.0
+2011-10-20,,,,,
+2011-10-23,35.0,35.29999923706055,32.400001525878906,33.099998474121094,891414.0
+2011-10-24,33.20000076293945,33.29999923706055,32.70000076293945,33.0,253955.0
+2011-10-25,32.900001525878906,33.0,32.599998474121094,32.70000076293945,114664.0
+2011-10-26,32.79999923706055,32.900001525878906,32.599998474121094,32.70000076293945,269694.0
+2011-10-27,,,,,
+2011-10-30,33.0,33.099998474121094,32.099998474121094,32.79999923706055,91014.0
+2011-10-31,33.0,33.70000076293945,32.79999923706055,33.400001525878906,159960.0
+2011-11-01,33.400001525878906,33.599998474121094,32.5,32.5,197284.0
+2011-11-02,32.5,32.79999923706055,31.899999618530273,32.20000076293945,203517.0
+2011-11-03,,,,,
+2011-11-06,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2011-11-10,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2011-11-13,32.400001525878906,32.70000076293945,32.29999923706055,32.5,61333.0
+2011-11-14,32.5,32.5,32.099998474121094,32.20000076293945,103397.0
+2011-11-15,32.099998474121094,32.400001525878906,32.099998474121094,32.20000076293945,22511.0
+2011-11-16,32.20000076293945,32.400001525878906,32.0,32.099998474121094,62997.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,31.600000381469727,32.0,31.600000381469727,31.799999237060547,88774.0
+2011-11-22,31.700000762939453,32.29999923706055,31.5,32.0,119708.0
+2011-11-23,32.0,32.0,32.0,32.0,0.0
+2011-11-24,32.0,32.0,32.0,32.0,0.0
+2011-11-27,31.100000381469727,31.399999618530273,30.799999237060547,30.899999618530273,83439.0
+2011-11-28,31.200000762939453,31.200000762939453,31.0,31.0,86696.0
+2011-11-29,31.100000381469727,31.299999237060547,31.0,31.299999237060547,47147.0
+2011-11-30,31.100000381469727,31.5,31.0,31.5,54915.0
+2011-12-01,,,,,
+2011-12-04,32.20000076293945,32.400001525878906,31.899999618530273,32.0,137138.0
+2011-12-05,31.799999237060547,32.099998474121094,31.799999237060547,32.099998474121094,115276.0
+2011-12-06,32.0,32.099998474121094,31.899999618530273,32.0,113038.0
+2011-12-07,32.0,33.599998474121094,32.0,32.70000076293945,374254.0
+2011-12-08,,,,,
+2011-12-11,33.400001525878906,33.5,32.79999923706055,33.0,94648.0
+2011-12-12,33.0,33.0,32.5,32.70000076293945,86572.0
+2011-12-13,32.70000076293945,33.29999923706055,29.5,31.0,197706.0
+2011-12-14,31.5,32.5,31.5,32.20000076293945,191139.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,32.20000076293945,32.5,32.099998474121094,32.5,100314.0
+2011-12-20,32.5,33.099998474121094,32.5,33.0,193041.0
+2011-12-21,33.0,34.0,32.900001525878906,33.79999923706055,392387.0
+2011-12-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2011-12-25,34.0,34.70000076293945,33.900001525878906,34.70000076293945,229028.0
+2011-12-26,35.79999923706055,36.70000076293945,35.79999923706055,36.29999923706055,682878.0
+2011-12-27,36.29999923706055,36.29999923706055,35.79999923706055,35.900001525878906,175340.0
+2011-12-28,35.79999923706055,36.0,35.400001525878906,35.599998474121094,99706.0
+2011-12-29,,,,,
+2012-01-01,35.599998474121094,35.599998474121094,35.20000076293945,35.400001525878906,118470.0
+2012-01-02,35.29999923706055,35.5,35.20000076293945,35.5,99267.0
+2012-01-03,35.400001525878906,35.5,35.29999923706055,35.5,100717.0
+2012-01-04,35.5,36.29999923706055,35.400001525878906,35.400001525878906,419746.0
+2012-01-05,,,,,
+2012-01-08,35.5,35.599998474121094,35.29999923706055,35.400001525878906,106038.0
+2012-01-09,35.400001525878906,35.599998474121094,35.20000076293945,35.599998474121094,53366.0
+2012-01-10,35.400001525878906,36.0,35.29999923706055,35.70000076293945,191260.0
+2012-01-11,35.70000076293945,35.79999923706055,35.400001525878906,35.79999923706055,113565.0
+2012-01-12,,,,,
+2012-01-15,34.79999923706055,34.79999923706055,34.29999923706055,34.70000076293945,359449.0
+2012-01-16,34.5,34.599998474121094,33.099998474121094,33.79999923706055,148346.0
+2012-01-17,33.599998474121094,33.900001525878906,33.29999923706055,33.400001525878906,130183.0
+2012-01-18,33.29999923706055,33.79999923706055,33.20000076293945,33.79999923706055,124647.0
+2012-01-19,,,,,
+2012-01-22,33.79999923706055,34.0,33.70000076293945,33.900001525878906,148747.0
+2012-01-23,33.900001525878906,33.900001525878906,33.599998474121094,33.79999923706055,127388.0
+2012-01-24,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,188035.0
+2012-01-25,33.5,33.5,33.20000076293945,33.5,167401.0
+2012-01-26,,,,,
+2012-01-29,33.5,33.5,33.5,33.5,0.0
+2012-01-30,33.5,33.599998474121094,33.400001525878906,33.599998474121094,275318.0
+2012-01-31,33.79999923706055,34.0,33.70000076293945,33.79999923706055,328275.0
+2012-02-01,33.79999923706055,34.099998474121094,33.79999923706055,34.099998474121094,282411.0
+2012-02-02,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
+2012-02-05,34.599998474121094,34.79999923706055,34.400001525878906,34.5,178369.0
+2012-02-06,34.5,34.70000076293945,34.29999923706055,34.70000076293945,224769.0
+2012-02-07,34.79999923706055,34.79999923706055,34.400001525878906,34.70000076293945,106518.0
+2012-02-08,34.5,34.900001525878906,34.5,34.79999923706055,206604.0
+2012-02-09,,,,,
+2012-02-12,35.0,35.099998474121094,34.70000076293945,35.0,195270.0
+2012-02-13,34.79999923706055,35.0,34.79999923706055,34.900001525878906,184903.0
+2012-02-14,34.900001525878906,35.0,34.599998474121094,34.70000076293945,177000.0
+2012-02-15,34.70000076293945,34.79999923706055,34.599998474121094,34.79999923706055,149922.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,35.099998474121094,35.20000076293945,34.900001525878906,35.0,177583.0
+2012-02-21,34.900001525878906,35.0,34.900001525878906,35.0,397960.0
+2012-02-22,35.0,35.0,35.0,35.0,0.0
+2012-02-23,35.0,35.0,35.0,35.0,0.0
+2012-02-26,35.29999923706055,35.400001525878906,35.0,35.099998474121094,1398112.0
+2012-02-27,35.29999923706055,35.599998474121094,35.099998474121094,35.20000076293945,1667653.0
+2012-02-28,35.20000076293945,35.400001525878906,34.70000076293945,35.0,1562517.0
+2012-02-29,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,1016851.0
+2012-03-01,,,,,
+2012-03-04,36.099998474121094,36.5,35.79999923706055,36.29999923706055,2883309.0
+2012-03-05,36.20000076293945,37.29999923706055,36.0,36.5,2209772.0
+2012-03-06,36.5,37.0,36.20000076293945,36.5,1468028.0
+2012-03-07,36.0,36.79999923706055,36.0,36.70000076293945,1131384.0
+2012-03-08,,,,,
+2012-03-11,37.29999923706055,39.70000076293945,37.29999923706055,39.599998474121094,2699579.0
+2012-03-12,39.400001525878906,39.5,38.900001525878906,39.400001525878906,765531.0
+2012-03-13,39.400001525878906,39.400001525878906,38.900001525878906,38.900001525878906,524440.0
+2012-03-14,39.099998474121094,39.20000076293945,38.0,38.29999923706055,1495124.0
+2012-03-15,,,,,
+2012-03-18,39.0,39.20000076293945,38.79999923706055,39.0,723595.0
+2012-03-19,39.0,39.099998474121094,38.5,38.5,864439.0
+2012-03-20,38.5,38.70000076293945,38.0,38.70000076293945,527265.0
+2012-03-21,38.599998474121094,39.0,38.5,39.0,496727.0
+2012-03-22,,,,,
+2012-03-25,39.79999923706055,39.900001525878906,39.0,39.20000076293945,964467.0
+2012-03-26,39.29999923706055,39.29999923706055,38.79999923706055,39.0,706290.0
+2012-03-27,39.0,39.29999923706055,38.900001525878906,39.0,600484.0
+2012-03-28,39.0,39.5,38.79999923706055,39.20000076293945,509116.0
+2012-03-29,,,,,
+2012-04-01,40.29999923706055,40.79999923706055,40.29999923706055,40.79999923706055,690429.0
+2012-04-02,40.599998474121094,41.20000076293945,40.400001525878906,40.70000076293945,886877.0
+2012-04-03,40.79999923706055,41.0,40.5,40.79999923706055,738077.0
+2012-04-04,40.79999923706055,40.900001525878906,40.5,40.79999923706055,790276.0
+2012-04-05,,,,,
+2012-04-08,41.599998474121094,41.70000076293945,39.0,40.099998474121094,1391989.0
+2012-04-09,39.79999923706055,40.20000076293945,39.599998474121094,40.0,674043.0
+2012-04-10,39.400001525878906,39.5,38.70000076293945,38.70000076293945,802222.0
+2012-04-11,38.599998474121094,38.599998474121094,37.5,37.79999923706055,489920.0
+2012-04-12,,,,,
+2012-04-15,38.5,39.20000076293945,38.5,38.599998474121094,395716.0
+2012-04-16,38.599998474121094,38.70000076293945,37.29999923706055,37.599998474121094,485986.0
+2012-04-17,38.0,38.900001525878906,37.900001525878906,38.400001525878906,568960.0
+2012-04-18,38.599998474121094,38.900001525878906,38.400001525878906,38.599998474121094,432536.0
+2012-04-19,,,,,
+2012-04-22,37.099998474121094,37.20000076293945,36.599998474121094,36.599998474121094,800203.0
+2012-04-23,36.400001525878906,36.400001525878906,35.099998474121094,35.400001525878906,382145.0
+2012-04-24,35.20000076293945,35.20000076293945,34.79999923706055,35.0,314178.0
+2012-04-25,35.099998474121094,35.099998474121094,34.79999923706055,35.099998474121094,172692.0
+2012-04-26,,,,,
+2012-04-29,34.900001525878906,34.900001525878906,34.5,34.70000076293945,349796.0
+2012-04-30,34.79999923706055,35.20000076293945,34.70000076293945,35.0,360739.0
+2012-05-01,35.20000076293945,35.20000076293945,34.79999923706055,35.0,212478.0
+2012-05-02,35.099998474121094,35.29999923706055,34.900001525878906,35.099998474121094,253092.0
+2012-05-03,,,,,
+2012-05-06,34.5,34.70000076293945,34.20000076293945,34.29999923706055,128333.0
+2012-05-07,34.0,34.099998474121094,33.70000076293945,33.900001525878906,178196.0
+2012-05-08,33.900001525878906,33.900001525878906,33.599998474121094,33.900001525878906,80917.0
+2012-05-09,33.70000076293945,33.70000076293945,32.5,32.70000076293945,122581.0
+2012-05-10,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2012-05-13,32.0,32.099998474121094,31.200000762939453,31.200000762939453,233893.0
+2012-05-14,31.100000381469727,31.100000381469727,29.700000762939453,30.0,311470.0
+2012-05-15,30.100000381469727,30.200000762939453,29.700000762939453,30.200000762939453,172964.0
+2012-05-16,29.799999237060547,30.5,29.700000762939453,30.299999237060547,366285.0
+2012-05-17,,,,,
+2012-05-20,29.799999237060547,29.899999618530273,29.5,29.700000762939453,320820.0
+2012-05-21,29.799999237060547,30.100000381469727,29.700000762939453,29.899999618530273,171929.0
+2012-05-22,30.100000381469727,31.299999237060547,30.0,30.200000762939453,482441.0
+2012-05-23,30.200000762939453,30.200000762939453,29.600000381469727,29.700000762939453,338855.0
+2012-05-24,,,,,
+2012-05-27,29.600000381469727,30.299999237060547,29.600000381469727,29.899999618530273,347287.0
+2012-05-28,30.200000762939453,30.5,30.0,30.5,146918.0
+2012-05-29,30.700000762939453,30.700000762939453,29.899999618530273,29.899999618530273,263031.0
+2012-05-30,30.0,30.100000381469727,29.600000381469727,29.799999237060547,163323.0
+2012-05-31,,,,,
+2012-06-03,27.600000381469727,29.0,27.5,28.899999618530273,481199.0
+2012-06-04,28.600000381469727,28.600000381469727,28.100000381469727,28.299999237060547,635818.0
+2012-06-05,28.5,28.899999618530273,28.200000762939453,28.399999618530273,321240.0
+2012-06-06,28.700000762939453,29.100000381469727,28.399999618530273,28.899999618530273,359334.0
+2012-06-07,,,,,
+2012-06-10,28.799999237060547,29.100000381469727,28.600000381469727,28.700000762939453,113039.0
+2012-06-11,29.200000762939453,29.600000381469727,29.0,29.0,106113.0
+2012-06-12,29.0,29.200000762939453,28.600000381469727,29.0,99227.0
+2012-06-13,29.0,29.200000762939453,28.700000762939453,28.700000762939453,139225.0
+2012-06-14,,,,,
+2012-06-17,28.899999618530273,29.0,28.600000381469727,28.799999237060547,86550.0
+2012-06-18,29.0,29.200000762939453,28.899999618530273,29.0,138079.0
+2012-06-19,29.0,29.5,28.899999618530273,29.200000762939453,331643.0
+2012-06-20,29.200000762939453,29.5,29.200000762939453,29.5,232204.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,29.5,29.5,29.5,29.5,0.0
+2012-06-26,29.5,29.5,29.5,29.5,0.0
+2012-06-27,29.5,29.5,29.5,29.5,0.0
+2012-06-28,29.5,29.5,29.5,29.5,0.0
+2012-07-01,29.5,29.5,29.5,29.5,0.0
+2012-07-02,28.299999237060547,28.600000381469727,28.299999237060547,28.600000381469727,78518.0
+2012-07-03,28.600000381469727,28.899999618530273,28.600000381469727,28.700000762939453,98471.0
+2012-07-04,28.600000381469727,28.700000762939453,28.5,28.5,50845.0
+2012-07-05,,,,,
+2012-07-08,28.5,29.0,28.200000762939453,28.799999237060547,308681.0
+2012-07-09,28.799999237060547,28.799999237060547,28.299999237060547,28.399999618530273,131292.0
+2012-07-10,28.299999237060547,28.399999618530273,28.100000381469727,28.299999237060547,86658.0
+2012-07-11,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,95332.0
+2012-07-12,,,,,
+2012-07-15,27.600000381469727,27.600000381469727,27.0,27.100000381469727,93314.0
+2012-07-16,27.100000381469727,27.100000381469727,26.799999237060547,26.799999237060547,97619.0
+2012-07-17,26.799999237060547,26.899999618530273,26.5,26.600000381469727,58961.0
+2012-07-18,26.5,26.799999237060547,26.200000762939453,26.399999618530273,230242.0
+2012-07-19,,,,,
+2012-07-22,26.600000381469727,26.700000762939453,26.5,26.700000762939453,132532.0
+2012-07-23,26.700000762939453,26.700000762939453,26.5,26.5,50300.0
+2012-07-24,26.600000381469727,26.600000381469727,26.299999237060547,26.399999618530273,138026.0
+2012-07-25,26.299999237060547,26.299999237060547,26.100000381469727,26.299999237060547,87505.0
+2012-07-26,,,,,
+2012-07-29,27.399999618530273,27.600000381469727,26.899999618530273,27.399999618530273,121705.0
+2012-07-30,27.700000762939453,28.200000762939453,27.200000762939453,27.899999618530273,320786.0
+2012-07-31,27.899999618530273,27.899999618530273,27.299999237060547,27.899999618530273,184158.0
+2012-08-01,27.700000762939453,27.899999618530273,27.600000381469727,27.899999618530273,217898.0
+2012-08-02,,,,,
+2012-08-05,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,185469.0
+2012-08-06,28.399999618530273,28.799999237060547,28.399999618530273,28.600000381469727,109333.0
+2012-08-07,28.5,28.600000381469727,28.399999618530273,28.399999618530273,73559.0
+2012-08-08,28.399999618530273,28.5,28.100000381469727,28.200000762939453,43530.0
+2012-08-09,,,,,
+2012-08-12,28.5,28.600000381469727,28.299999237060547,28.600000381469727,152041.0
+2012-08-13,28.5,28.600000381469727,28.399999618530273,28.399999618530273,106932.0
+2012-08-14,28.299999237060547,28.299999237060547,27.899999618530273,28.200000762939453,144532.0
+2012-08-15,28.0,28.399999618530273,28.0,28.200000762939453,85065.0
+2012-08-16,,,,,
+2012-08-19,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-08-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-08-26,29.399999618530273,29.5,29.0,29.5,151449.0
+2012-08-27,29.200000762939453,29.700000762939453,29.200000762939453,29.600000381469727,67669.0
+2012-08-28,29.5,29.799999237060547,29.5,29.700000762939453,81155.0
+2012-08-29,29.600000381469727,29.600000381469727,29.399999618530273,29.5,80835.0
+2012-08-30,,,,,
+2012-09-02,29.299999237060547,29.700000762939453,29.299999237060547,29.700000762939453,57745.0
+2012-09-03,29.700000762939453,29.700000762939453,29.5,29.5,43424.0
+2012-09-04,29.600000381469727,30.0,29.200000762939453,29.799999237060547,174172.0
+2012-09-05,,,,,
+2012-09-06,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2012-09-09,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,228408.0
+2012-09-10,29.700000762939453,29.799999237060547,29.399999618530273,29.700000762939453,99227.0
+2012-09-11,29.700000762939453,29.899999618530273,29.5,29.700000762939453,287067.0
+2012-09-12,29.799999237060547,30.399999618530273,29.799999237060547,30.0,538476.0
+2012-09-13,,,,,
+2012-09-16,30.600000381469727,31.5,30.600000381469727,31.5,644635.0
+2012-09-17,31.399999618530273,31.700000762939453,31.0,31.5,511271.0
+2012-09-18,31.5,31.899999618530273,31.200000762939453,31.200000762939453,376816.0
+2012-09-19,31.200000762939453,31.5,30.600000381469727,30.799999237060547,158624.0
+2012-09-20,,,,,
+2012-09-24,30.0,30.100000381469727,28.600000381469727,28.899999618530273,481018.0
+2012-09-25,28.899999618530273,29.200000762939453,28.5,29.200000762939453,171470.0
+2012-09-26,29.0,29.0,28.5,28.600000381469727,167995.0
+2012-09-27,,,,,
+2012-09-30,28.100000381469727,28.5,28.0,28.299999237060547,151623.0
+2012-10-01,28.399999618530273,28.5,28.100000381469727,28.5,75376.0
+2012-10-02,28.5,28.899999618530273,28.399999618530273,28.899999618530273,87056.0
+2012-10-03,28.700000762939453,28.799999237060547,28.399999618530273,28.700000762939453,74244.0
+2012-10-04,,,,,
+2012-10-07,28.5,28.5,28.100000381469727,28.299999237060547,76693.0
+2012-10-08,28.100000381469727,28.399999618530273,27.899999618530273,28.0,90107.0
+2012-10-09,28.100000381469727,28.200000762939453,27.899999618530273,28.100000381469727,55335.0
+2012-10-10,28.200000762939453,28.299999237060547,27.899999618530273,28.100000381469727,58200.0
+2012-10-11,,,,,
+2012-10-14,27.200000762939453,27.299999237060547,27.0,27.100000381469727,168332.0
+2012-10-15,26.899999618530273,27.0,26.399999618530273,26.700000762939453,154342.0
+2012-10-16,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,69346.0
+2012-10-17,26.700000762939453,27.0,26.700000762939453,26.899999618530273,57833.0
+2012-10-18,,,,,
+2012-10-21,26.799999237060547,27.200000762939453,26.799999237060547,27.0,56670.0
+2012-10-22,26.799999237060547,27.100000381469727,26.700000762939453,27.0,56062.0
+2012-10-23,27.0,27.0,26.600000381469727,26.700000762939453,50811.0
+2012-10-24,26.600000381469727,26.700000762939453,26.299999237060547,26.700000762939453,94280.0
+2012-10-25,,,,,
+2012-10-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2012-11-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2012-11-04,27.200000762939453,27.799999237060547,27.200000762939453,27.399999618530273,150467.0
+2012-11-05,27.299999237060547,27.5,27.100000381469727,27.200000762939453,117366.0
+2012-11-06,27.200000762939453,27.600000381469727,27.100000381469727,27.600000381469727,170321.0
+2012-11-07,27.5,27.600000381469727,27.100000381469727,27.299999237060547,256308.0
+2012-11-08,,,,,
+2012-11-11,27.399999618530273,27.399999618530273,27.0,27.299999237060547,87558.0
+2012-11-12,27.100000381469727,27.100000381469727,26.700000762939453,26.799999237060547,195119.0
+2012-11-13,26.799999237060547,26.799999237060547,26.5,26.700000762939453,157856.0
+2012-11-14,26.700000762939453,26.700000762939453,26.399999618530273,26.700000762939453,105245.0
+2012-11-15,,,,,
+2012-11-18,26.399999618530273,26.399999618530273,25.799999237060547,26.0,164833.0
+2012-11-19,25.899999618530273,26.0,24.899999618530273,25.200000762939453,322954.0
+2012-11-20,25.299999237060547,25.299999237060547,24.899999618530273,25.100000381469727,87912.0
+2012-11-21,25.200000762939453,25.200000762939453,25.0,25.100000381469727,76970.0
+2012-11-22,,,,,
+2012-11-25,25.0,25.0,24.299999237060547,24.700000762939453,201427.0
+2012-11-26,24.600000381469727,24.850000381469727,24.100000381469727,24.850000381469727,125596.0
+2012-11-27,24.600000381469727,24.700000762939453,24.0,24.350000381469727,117405.0
+2012-11-28,24.25,24.5,24.100000381469727,24.350000381469727,215647.0
+2012-11-29,,,,,
+2012-12-02,24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,0.0
+2012-12-03,24.799999237060547,25.0,24.700000762939453,25.0,336381.0
+2012-12-04,25.0,25.200000762939453,24.850000381469727,25.200000762939453,209704.0
+2012-12-05,25.100000381469727,25.399999618530273,24.850000381469727,25.100000381469727,490593.0
+2012-12-06,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2012-12-09,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2012-12-10,24.799999237060547,24.850000381469727,24.649999618530273,24.799999237060547,206254.0
+2012-12-11,24.700000762939453,25.0,24.700000762939453,24.950000762939453,159223.0
+2012-12-12,25.0,25.100000381469727,24.950000762939453,25.100000381469727,163407.0
+2012-12-13,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2012-12-16,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2012-12-17,25.799999237060547,26.0,25.600000381469727,26.0,249723.0
+2012-12-18,25.899999618530273,26.299999237060547,25.799999237060547,25.899999618530273,248958.0
+2012-12-19,25.799999237060547,25.899999618530273,25.700000762939453,25.899999618530273,257382.0
+2012-12-20,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
+2012-12-23,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
+2012-12-24,26.299999237060547,26.299999237060547,25.899999618530273,26.200000762939453,234439.0
+2012-12-25,26.100000381469727,26.100000381469727,25.899999618530273,26.100000381469727,210503.0
+2012-12-26,26.0,26.0,25.600000381469727,26.0,169264.0
+2012-12-27,26.0,26.0,26.0,26.0,0.0
+2012-12-30,26.0,26.0,26.0,26.0,0.0
+2012-12-31,25.799999237060547,25.799999237060547,25.299999237060547,25.600000381469727,197175.0
+2013-01-01,25.700000762939453,25.799999237060547,25.5,25.5,517361.0
+2013-01-02,25.700000762939453,26.200000762939453,25.600000381469727,26.100000381469727,555611.0
+2013-01-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
+2013-01-06,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
+2013-01-07,26.600000381469727,26.899999618530273,26.5,26.700000762939453,487357.0
+2013-01-08,26.700000762939453,26.700000762939453,26.200000762939453,26.5,306918.0
+2013-01-09,26.5,26.700000762939453,26.399999618530273,26.700000762939453,360299.0
+2013-01-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2013-01-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2013-01-14,26.600000381469727,26.700000762939453,26.5,26.700000762939453,68365.0
+2013-01-15,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,122979.0
+2013-01-16,26.5,26.5,26.399999618530273,26.399999618530273,126335.0
+2013-01-17,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2013-01-20,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2013-01-21,25.600000381469727,25.600000381469727,25.299999237060547,25.299999237060547,190182.0
+2013-01-22,25.5,25.5,25.200000762939453,25.399999618530273,170252.0
+2013-01-23,25.299999237060547,25.399999618530273,25.100000381469727,25.200000762939453,131798.0
+2013-01-24,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2013-01-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2013-01-28,25.0,25.200000762939453,25.0,25.100000381469727,217907.0
+2013-01-29,25.100000381469727,25.100000381469727,25.0,25.0,116037.0
+2013-01-30,25.100000381469727,25.299999237060547,25.0,25.299999237060547,249011.0
+2013-01-31,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2013-02-03,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2013-02-04,25.100000381469727,25.200000762939453,25.0,25.200000762939453,159147.0
+2013-02-05,24.950000762939453,25.100000381469727,24.899999618530273,25.0,122722.0
+2013-02-06,25.100000381469727,25.100000381469727,24.850000381469727,24.850000381469727,182553.0
+2013-02-07,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-02-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-02-11,25.0,25.100000381469727,24.899999618530273,25.0,130442.0
+2013-02-12,25.0,25.100000381469727,24.899999618530273,24.899999618530273,87813.0
+2013-02-13,25.0,25.0,24.850000381469727,24.950000762939453,128912.0
+2013-02-14,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-02-17,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-02-18,24.950000762939453,24.950000762939453,24.850000381469727,24.899999618530273,90384.0
+2013-02-19,24.899999618530273,24.950000762939453,24.799999237060547,24.899999618530273,118529.0
+2013-02-20,24.899999618530273,24.950000762939453,24.799999237060547,24.899999618530273,69622.0
+2013-02-21,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2013-02-24,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2013-02-25,24.950000762939453,25.0,24.850000381469727,25.0,66822.0
+2013-02-26,24.899999618530273,25.0,24.799999237060547,24.850000381469727,106328.0
+2013-02-27,24.899999618530273,25.0,24.899999618530273,24.950000762939453,76167.0
+2013-02-28,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-03-03,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-03-04,24.899999618530273,24.899999618530273,24.649999618530273,24.799999237060547,65671.0
+2013-03-05,24.799999237060547,24.950000762939453,24.799999237060547,24.950000762939453,70516.0
+2013-03-06,24.950000762939453,25.100000381469727,24.899999618530273,25.0,101709.0
+2013-03-07,25.0,25.0,25.0,25.0,0.0
+2013-03-10,25.0,25.0,25.0,25.0,0.0
+2013-03-11,25.200000762939453,25.399999618530273,25.200000762939453,25.299999237060547,117778.0
+2013-03-12,25.299999237060547,25.299999237060547,25.0,25.200000762939453,102891.0
+2013-03-13,25.0,25.200000762939453,24.799999237060547,25.200000762939453,120538.0
+2013-03-14,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2013-03-17,25.299999237060547,25.399999618530273,25.200000762939453,25.399999618530273,107030.0
+2013-03-18,25.299999237060547,25.399999618530273,25.100000381469727,25.399999618530273,170521.0
+2013-03-19,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,100294.0
+2013-03-20,25.299999237060547,25.399999618530273,25.200000762939453,25.299999237060547,79118.0
+2013-03-21,,,,,
+2013-03-24,26.100000381469727,27.100000381469727,26.100000381469727,27.0,602537.0
+2013-03-25,26.899999618530273,27.100000381469727,26.799999237060547,26.899999618530273,187405.0
+2013-03-26,26.799999237060547,27.0,26.600000381469727,26.700000762939453,209519.0
+2013-03-27,26.799999237060547,26.799999237060547,26.5,26.600000381469727,162088.0
+2013-03-28,,,,,
+2013-03-31,26.5,26.600000381469727,26.200000762939453,26.200000762939453,179297.0
+2013-04-01,26.299999237060547,26.399999618530273,26.200000762939453,26.200000762939453,201241.0
+2013-04-02,26.200000762939453,26.399999618530273,25.799999237060547,26.100000381469727,398456.0
+2013-04-03,25.700000762939453,25.899999618530273,25.700000762939453,25.899999618530273,347939.0
+2013-04-04,,,,,
+2013-04-07,26.399999618530273,26.5,26.200000762939453,26.299999237060547,327123.0
+2013-04-08,26.399999618530273,26.600000381469727,26.299999237060547,26.5,371324.0
+2013-04-09,26.5,26.700000762939453,26.399999618530273,26.600000381469727,636409.0
+2013-04-10,25.700000762939453,25.799999237060547,25.399999618530273,25.799999237060547,955990.0
+2013-04-11,,,,,
+2013-04-14,25.399999618530273,25.799999237060547,25.399999618530273,25.700000762939453,292065.0
+2013-04-15,25.700000762939453,25.700000762939453,25.399999618530273,25.700000762939453,174321.0
+2013-04-16,25.200000762939453,25.200000762939453,24.899999618530273,25.100000381469727,323095.0
+2013-04-17,25.100000381469727,25.200000762939453,24.649999618530273,24.700000762939453,272229.0
+2013-04-18,,,,,
+2013-04-21,24.899999618530273,24.950000762939453,24.75,24.850000381469727,294048.0
+2013-04-22,24.899999618530273,25.799999237060547,24.899999618530273,25.399999618530273,925746.0
+2013-04-23,25.299999237060547,25.5,25.100000381469727,25.399999618530273,366406.0
+2013-04-24,25.399999618530273,25.5,25.100000381469727,25.299999237060547,271911.0
+2013-04-25,,,,,
+2013-04-28,25.299999237060547,25.299999237060547,25.100000381469727,25.200000762939453,129807.0
+2013-04-29,25.100000381469727,25.600000381469727,25.0,25.299999237060547,460839.0
+2013-04-30,25.399999618530273,25.600000381469727,25.200000762939453,25.299999237060547,249480.0
+2013-05-01,25.299999237060547,25.399999618530273,25.100000381469727,25.100000381469727,150296.0
+2013-05-02,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2013-05-05,25.299999237060547,25.5,25.100000381469727,25.5,389292.0
+2013-05-06,25.5,27.299999237060547,25.5,26.5,2756033.0
+2013-05-07,26.5,27.100000381469727,26.0,26.0,957503.0
+2013-05-08,26.299999237060547,26.399999618530273,26.100000381469727,26.200000762939453,396938.0
+2013-05-09,,,,,
+2013-05-12,26.200000762939453,26.299999237060547,25.799999237060547,26.0,433496.0
+2013-05-13,25.899999618530273,25.899999618530273,24.899999618530273,25.399999618530273,460226.0
+2013-05-14,25.399999618530273,25.5,24.950000762939453,25.100000381469727,376868.0
+2013-05-15,25.0,25.5,24.899999618530273,25.200000762939453,377637.0
+2013-05-16,,,,,
+2013-05-19,25.5,25.799999237060547,25.299999237060547,25.700000762939453,262173.0
+2013-05-20,25.700000762939453,26.0,25.600000381469727,25.600000381469727,564435.0
+2013-05-21,25.799999237060547,26.200000762939453,25.700000762939453,25.899999618530273,450833.0
+2013-05-22,26.100000381469727,26.100000381469727,25.799999237060547,25.799999237060547,189298.0
+2013-05-23,,,,,
+2013-05-26,25.5,25.700000762939453,25.299999237060547,25.5,344860.0
+2013-05-27,25.5,25.600000381469727,25.200000762939453,25.5,397368.0
+2013-05-28,25.5,25.799999237060547,25.5,25.799999237060547,172758.0
+2013-05-29,25.700000762939453,25.899999618530273,25.600000381469727,25.600000381469727,232347.0
+2013-05-30,,,,,
+2013-06-02,25.5,25.700000762939453,25.399999618530273,25.700000762939453,320024.0
+2013-06-03,25.700000762939453,25.799999237060547,25.5,25.700000762939453,369798.0
+2013-06-04,25.799999237060547,25.799999237060547,25.5,25.600000381469727,230761.0
+2013-06-05,25.600000381469727,26.399999618530273,25.399999618530273,25.899999618530273,1079406.0
+2013-06-06,,,,,
+2013-06-09,26.0,26.0,25.600000381469727,25.799999237060547,570250.0
+2013-06-10,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,330322.0
+2013-06-11,25.799999237060547,26.100000381469727,25.700000762939453,26.0,372027.0
+2013-06-12,25.899999618530273,26.100000381469727,25.799999237060547,25.899999618530273,240391.0
+2013-06-13,,,,,
+2013-06-16,24.700000762939453,24.850000381469727,24.100000381469727,24.5,324382.0
+2013-06-17,25.0,25.0,24.850000381469727,25.0,292286.0
+2013-06-18,25.0,25.200000762939453,25.0,25.0,152056.0
+2013-06-19,25.100000381469727,25.100000381469727,24.75,24.799999237060547,383048.0
+2013-06-20,,,,,
+2013-06-23,24.799999237060547,24.899999618530273,24.75,24.850000381469727,187101.0
+2013-06-24,24.850000381469727,24.850000381469727,24.600000381469727,24.649999618530273,311324.0
+2013-06-25,24.649999618530273,24.75,24.649999618530273,24.75,105717.0
+2013-06-26,24.700000762939453,25.0,24.649999618530273,24.850000381469727,278816.0
+2013-06-27,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-06-30,24.700000762939453,24.950000762939453,24.649999618530273,24.799999237060547,176908.0
+2013-07-01,24.899999618530273,25.100000381469727,24.850000381469727,25.0,150310.0
+2013-07-02,25.100000381469727,25.200000762939453,25.0,25.100000381469727,254157.0
+2013-07-03,25.100000381469727,25.200000762939453,24.899999618530273,24.950000762939453,172274.0
+2013-07-04,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-07-07,25.299999237060547,27.200000762939453,25.299999237060547,26.600000381469727,2182081.0
+2013-07-08,26.600000381469727,26.799999237060547,26.200000762939453,26.200000762939453,557023.0
+2013-07-09,26.299999237060547,27.299999237060547,25.899999618530273,26.700000762939453,1323062.0
+2013-07-10,26.799999237060547,27.600000381469727,26.700000762939453,27.200000762939453,1288555.0
+2013-07-11,,,,,
+2013-07-14,26.799999237060547,27.100000381469727,26.399999618530273,26.600000381469727,528494.0
+2013-07-15,26.600000381469727,26.600000381469727,25.600000381469727,26.0,1595270.0
+2013-07-16,25.899999618530273,26.0,25.799999237060547,26.0,342854.0
+2013-07-17,26.100000381469727,26.5,26.0,26.399999618530273,1092971.0
+2013-07-18,,,,,
+2013-07-21,25.799999237060547,26.0,25.700000762939453,25.799999237060547,444337.0
+2013-07-22,25.799999237060547,26.0,25.799999237060547,25.799999237060547,402226.0
+2013-07-23,26.0,26.299999237060547,25.799999237060547,26.100000381469727,644008.0
+2013-07-24,26.200000762939453,26.899999618530273,26.100000381469727,26.299999237060547,1756630.0
+2013-07-25,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2013-07-28,26.399999618530273,26.5,26.200000762939453,26.200000762939453,314605.0
+2013-07-29,26.200000762939453,26.5,26.200000762939453,26.299999237060547,487505.0
+2013-07-30,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,532617.0
+2013-07-31,26.600000381469727,27.299999237060547,26.600000381469727,26.700000762939453,2196056.0
+2013-08-01,26.700000762939453,26.799999237060547,26.299999237060547,26.299999237060547,787056.0
+2013-08-04,26.399999618530273,26.5,26.200000762939453,26.299999237060547,396411.0
+2013-08-05,26.399999618530273,26.399999618530273,25.899999618530273,26.100000381469727,613339.0
+2013-08-11,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
+2013-08-13,26.200000762939453,26.399999618530273,26.100000381469727,26.200000762939453,327958.0
+2013-08-14,26.200000762939453,26.200000762939453,26.0,26.100000381469727,345607.0
+2013-08-15,26.200000762939453,26.399999618530273,26.0,26.299999237060547,452785.0
+2013-08-18,,,,,
+2013-08-19,26.299999237060547,26.5,26.200000762939453,26.399999618530273,382781.0
+2013-08-20,26.5,27.0,26.399999618530273,26.700000762939453,1318270.0
+2013-08-21,26.700000762939453,27.200000762939453,26.700000762939453,27.0,1585609.0
+2013-08-22,27.100000381469727,27.200000762939453,26.799999237060547,26.899999618530273,684641.0
+2013-08-25,26.799999237060547,26.899999618530273,26.399999618530273,26.5,608166.0
+2013-08-26,26.5,26.5,26.0,26.100000381469727,552733.0
+2013-08-27,25.899999618530273,25.899999618530273,24.049999237060547,24.100000381469727,897491.0
+2013-08-28,23.899999618530273,24.5,23.700000762939453,24.299999237060547,708200.0
+2013-08-29,24.549999237060547,24.850000381469727,24.149999618530273,24.299999237060547,536382.0
+2013-09-01,24.799999237060547,25.100000381469727,24.700000762939453,25.0,570867.0
+2013-09-02,25.100000381469727,26.0,25.0,25.899999618530273,1260666.0
+2013-09-03,25.899999618530273,26.700000762939453,25.100000381469727,25.700000762939453,1635202.0
+2013-09-04,25.200000762939453,25.5,25.0,25.100000381469727,455763.0
+2013-09-05,25.100000381469727,26.100000381469727,25.0,26.0,578276.0
+2013-09-08,26.299999237060547,26.799999237060547,26.100000381469727,26.100000381469727,1081698.0
+2013-09-09,26.0,26.399999618530273,25.799999237060547,26.200000762939453,306893.0
+2013-09-10,26.799999237060547,27.100000381469727,26.799999237060547,27.100000381469727,1451389.0
+2013-09-11,27.200000762939453,28.700000762939453,27.200000762939453,28.200000762939453,2146052.0
+2013-09-12,28.100000381469727,28.899999618530273,28.100000381469727,28.700000762939453,915766.0
+2013-09-15,29.0,29.200000762939453,28.899999618530273,29.100000381469727,897460.0
+2013-09-16,29.0,32.0,28.600000381469727,31.5,1833108.0
+2013-09-17,31.399999618530273,32.29999923706055,30.799999237060547,31.0,1599896.0
+2013-09-18,31.399999618530273,31.399999618530273,30.200000762939453,30.200000762939453,610188.0
+2013-09-19,30.399999618530273,30.799999237060547,29.899999618530273,30.399999618530273,885635.0
+2013-09-24,30.5,31.700000762939453,30.399999618530273,30.700000762939453,1445425.0
+2013-09-25,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2013-09-26,30.600000381469727,30.600000381469727,30.200000762939453,30.5,426488.0
+2013-09-29,30.700000762939453,31.399999618530273,30.600000381469727,30.700000762939453,613037.0
+2013-09-30,30.799999237060547,31.200000762939453,30.399999618530273,31.0,468713.0
+2013-10-01,31.0,31.299999237060547,30.600000381469727,30.700000762939453,409055.0
+2013-10-02,30.700000762939453,31.200000762939453,30.700000762939453,31.100000381469727,411689.0
+2013-10-03,31.0,32.70000076293945,30.899999618530273,32.29999923706055,1687989.0
+2013-10-06,32.29999923706055,32.5,30.100000381469727,30.100000381469727,2860955.0
+2013-10-07,30.100000381469727,30.100000381469727,28.600000381469727,28.600000381469727,1069461.0
+2013-10-08,28.600000381469727,28.700000762939453,28.0,28.100000381469727,713918.0
+2013-10-09,27.899999618530273,28.600000381469727,27.700000762939453,28.200000762939453,541550.0
+2013-10-10,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,717896.0
+2013-10-13,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2013-10-20,28.299999237060547,28.399999618530273,28.0,28.200000762939453,673719.0
+2013-10-21,28.200000762939453,28.5,27.899999618530273,28.0,780288.0
+2013-10-22,28.0,28.100000381469727,27.5,27.700000762939453,955373.0
+2013-10-23,27.5,27.700000762939453,27.299999237060547,27.399999618530273,861500.0
+2013-10-24,27.5,28.399999618530273,27.399999618530273,28.399999618530273,1944307.0
+2013-10-27,28.5,28.700000762939453,28.100000381469727,28.200000762939453,1131581.0
+2013-10-28,28.200000762939453,28.399999618530273,28.100000381469727,28.200000762939453,643775.0
+2013-10-29,28.299999237060547,28.399999618530273,28.100000381469727,28.299999237060547,468604.0
+2013-10-30,28.5,28.5,28.100000381469727,28.200000762939453,511163.0
+2013-10-31,28.200000762939453,28.200000762939453,28.0,28.100000381469727,325296.0
+2013-11-03,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,349390.0
+2013-11-04,28.100000381469727,28.299999237060547,28.0,28.0,299319.0
+2013-11-05,28.0,28.100000381469727,27.700000762939453,27.899999618530273,785782.0
+2013-11-06,27.799999237060547,27.899999618530273,27.600000381469727,27.700000762939453,494592.0
+2013-11-07,27.799999237060547,28.0,27.600000381469727,27.700000762939453,512357.0
+2013-11-10,27.799999237060547,28.399999618530273,27.799999237060547,28.100000381469727,1827075.0
+2013-11-11,28.100000381469727,28.399999618530273,28.100000381469727,28.200000762939453,963176.0
+2013-11-12,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,728948.0
+2013-11-13,28.399999618530273,28.899999618530273,28.299999237060547,28.600000381469727,1391665.0
+2013-11-14,28.600000381469727,28.799999237060547,28.5,28.700000762939453,599555.0
+2013-11-17,28.799999237060547,29.299999237060547,28.700000762939453,29.100000381469727,1737375.0
+2013-11-18,29.100000381469727,29.5,29.0,29.299999237060547,716269.0
+2013-11-19,29.399999618530273,29.700000762939453,29.200000762939453,29.5,1265246.0
+2013-11-20,29.600000381469727,30.100000381469727,29.600000381469727,30.0,971333.0
+2013-11-21,29.899999618530273,29.899999618530273,29.5,29.899999618530273,549142.0
+2013-11-24,29.799999237060547,29.899999618530273,29.5,29.700000762939453,637375.0
+2013-11-25,29.700000762939453,29.700000762939453,29.200000762939453,29.600000381469727,506509.0
+2013-11-26,29.5,29.700000762939453,29.299999237060547,29.399999618530273,363042.0
+2013-11-27,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,614756.0
+2013-11-28,29.200000762939453,29.5,29.200000762939453,29.299999237060547,291444.0
+2013-12-01,29.399999618530273,30.299999237060547,29.299999237060547,30.299999237060547,1462881.0
+2013-12-02,30.399999618530273,31.200000762939453,30.200000762939453,30.799999237060547,1773650.0
+2013-12-03,30.799999237060547,30.799999237060547,29.5,29.799999237060547,1006219.0
+2013-12-04,29.700000762939453,30.100000381469727,29.5,30.100000381469727,576785.0
+2013-12-05,30.200000762939453,30.299999237060547,29.899999618530273,30.200000762939453,469757.0
+2013-12-08,30.399999618530273,31.0,30.299999237060547,30.700000762939453,793870.0
+2013-12-09,30.700000762939453,30.899999618530273,30.399999618530273,30.700000762939453,546223.0
+2013-12-10,30.700000762939453,31.100000381469727,30.600000381469727,30.899999618530273,1036208.0
+2013-12-11,31.0,31.5,30.799999237060547,31.100000381469727,858442.0
+2013-12-12,31.100000381469727,31.100000381469727,30.799999237060547,30.799999237060547,690446.0
+2013-12-15,30.799999237060547,30.799999237060547,30.100000381469727,30.100000381469727,1035870.0
+2013-12-16,30.200000762939453,30.200000762939453,29.0,29.100000381469727,2249755.0
+2013-12-17,29.100000381469727,29.299999237060547,28.799999237060547,29.200000762939453,823596.0
+2013-12-18,29.399999618530273,29.700000762939453,29.200000762939453,29.299999237060547,579562.0
+2013-12-19,29.299999237060547,29.5,29.200000762939453,29.200000762939453,645916.0
+2013-12-22,29.299999237060547,29.399999618530273,29.0,29.100000381469727,390114.0
+2013-12-23,29.200000762939453,29.899999618530273,29.100000381469727,29.5,1385827.0
+2013-12-24,29.5,29.600000381469727,29.200000762939453,29.399999618530273,320984.0
+2013-12-25,29.299999237060547,29.5,29.200000762939453,29.299999237060547,407253.0
+2013-12-26,29.299999237060547,29.799999237060547,29.299999237060547,29.700000762939453,822144.0
+2013-12-29,29.700000762939453,30.100000381469727,29.600000381469727,29.899999618530273,562117.0
+2013-12-30,29.899999618530273,30.200000762939453,29.799999237060547,30.0,456069.0
+2013-12-31,30.100000381469727,30.200000762939453,29.899999618530273,30.0,370256.0
+2014-01-01,30.0,30.299999237060547,29.899999618530273,30.299999237060547,406369.0
+2014-01-02,30.299999237060547,30.299999237060547,30.0,30.100000381469727,473999.0
+2014-01-05,30.100000381469727,30.5,30.0,30.299999237060547,799397.0
+2014-01-06,30.200000762939453,31.0,30.200000762939453,30.799999237060547,1354251.0
+2014-01-07,30.799999237060547,31.0,30.299999237060547,30.5,860054.0
+2014-01-08,30.600000381469727,30.799999237060547,30.5,30.700000762939453,464598.0
+2014-01-09,30.700000762939453,30.899999618530273,30.399999618530273,30.600000381469727,757408.0
+2014-01-12,30.600000381469727,30.899999618530273,30.399999618530273,30.899999618530273,733688.0
+2014-01-13,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,901767.0
+2014-01-14,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2014-01-15,30.399999618530273,30.399999618530273,30.200000762939453,30.200000762939453,295887.0
+2014-01-16,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,446574.0
+2014-01-19,29.799999237060547,30.0,29.0,29.799999237060547,402130.0
+2014-01-20,29.799999237060547,29.799999237060547,29.700000762939453,29.700000762939453,135448.0
+2014-01-21,29.700000762939453,30.100000381469727,29.5,30.0,260465.0
+2014-01-22,29.799999237060547,30.200000762939453,29.100000381469727,29.799999237060547,313329.0
+2014-01-23,29.799999237060547,29.899999618530273,29.5,29.799999237060547,158324.0
+2014-01-26,29.0,29.600000381469727,28.799999237060547,29.399999618530273,464455.0
+2014-01-27,29.5,29.600000381469727,29.299999237060547,29.299999237060547,180680.0
+2014-01-28,29.299999237060547,29.5,29.100000381469727,29.299999237060547,246543.0
+2014-01-29,29.399999618530273,29.899999618530273,29.299999237060547,29.600000381469727,478091.0
+2014-01-30,29.399999618530273,29.600000381469727,29.299999237060547,29.299999237060547,230591.0
+2014-02-02,29.5,29.799999237060547,29.399999618530273,29.5,297039.0
+2014-02-03,29.700000762939453,29.700000762939453,29.399999618530273,29.5,274894.0
+2014-02-04,29.299999237060547,29.299999237060547,29.0,29.200000762939453,195320.0
+2014-02-05,29.299999237060547,29.5,29.200000762939453,29.399999618530273,393768.0
+2014-02-06,29.299999237060547,29.399999618530273,29.100000381469727,29.200000762939453,329876.0
+2014-02-09,29.299999237060547,29.600000381469727,29.200000762939453,29.299999237060547,242385.0
+2014-02-10,29.299999237060547,29.899999618530273,29.200000762939453,29.5,492932.0
+2014-02-11,29.600000381469727,30.0,29.600000381469727,29.700000762939453,442426.0
+2014-02-12,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,161861.0
+2014-02-13,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,177763.0
+2014-02-16,29.600000381469727,29.700000762939453,29.5,29.600000381469727,235670.0
+2014-02-17,29.600000381469727,29.700000762939453,29.399999618530273,29.5,207688.0
+2014-02-18,29.5,29.700000762939453,29.5,29.600000381469727,198663.0
+2014-02-19,29.600000381469727,30.0,29.5,29.700000762939453,530758.0
+2014-02-20,29.799999237060547,29.799999237060547,29.600000381469727,29.700000762939453,219351.0
+2014-02-23,29.700000762939453,29.799999237060547,29.600000381469727,29.700000762939453,242691.0
+2014-02-24,29.700000762939453,30.100000381469727,29.600000381469727,30.100000381469727,773715.0
+2014-02-25,30.100000381469727,30.200000762939453,29.899999618530273,30.0,308442.0
+2014-02-26,30.0,30.5,29.899999618530273,30.399999618530273,837222.0
+2014-02-27,30.5,30.799999237060547,30.399999618530273,30.399999618530273,816762.0
+2014-03-02,30.399999618530273,30.399999618530273,29.5,29.799999237060547,786872.0
+2014-03-03,29.700000762939453,29.700000762939453,29.200000762939453,29.5,1067994.0
+2014-03-04,29.600000381469727,30.0,29.600000381469727,29.899999618530273,496621.0
+2014-03-05,29.899999618530273,30.0,29.399999618530273,29.799999237060547,452253.0
+2014-03-06,29.799999237060547,31.0,29.799999237060547,30.5,1814158.0
+2014-03-09,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,1607234.0
+2014-03-10,30.799999237060547,31.299999237060547,30.600000381469727,30.899999618530273,1127456.0
+2014-03-11,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,645986.0
+2014-03-12,30.899999618530273,31.399999618530273,30.799999237060547,31.200000762939453,1213197.0
+2014-03-13,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2014-03-16,31.399999618530273,31.5,31.200000762939453,31.299999237060547,841180.0
+2014-03-17,31.200000762939453,31.299999237060547,30.899999618530273,31.0,500006.0
+2014-03-18,31.100000381469727,31.200000762939453,30.899999618530273,31.0,592858.0
+2014-03-19,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,406819.0
+2014-03-20,31.100000381469727,31.100000381469727,30.799999237060547,31.0,267064.0
+2014-03-23,31.100000381469727,31.299999237060547,31.0,31.200000762939453,634776.0
+2014-03-24,31.200000762939453,31.700000762939453,31.200000762939453,31.600000381469727,1148577.0
+2014-03-25,31.600000381469727,32.0,31.5,31.899999618530273,916332.0
+2014-03-26,31.899999618530273,32.099998474121094,31.600000381469727,32.0,713639.0
+2014-03-27,32.0,32.5,31.600000381469727,31.799999237060547,1967067.0
+2014-03-30,32.20000076293945,32.20000076293945,31.399999618530273,31.700000762939453,1165045.0
+2014-03-31,31.399999618530273,31.600000381469727,31.299999237060547,31.600000381469727,779538.0
+2014-04-01,31.700000762939453,31.899999618530273,31.600000381469727,31.899999618530273,543289.0
+2014-04-02,31.799999237060547,32.70000076293945,31.799999237060547,32.400001525878906,2471021.0
+2014-04-03,32.5,32.70000076293945,32.29999923706055,32.400001525878906,888184.0
+2014-04-06,32.400001525878906,32.400001525878906,32.099998474121094,32.29999923706055,579768.0
+2014-04-07,32.400001525878906,33.099998474121094,32.400001525878906,33.0,1682951.0
+2014-04-08,33.0,33.5,33.0,33.20000076293945,1289927.0
+2014-04-09,34.0,34.29999923706055,33.400001525878906,34.0,2966914.0
+2014-04-10,33.0,33.0,32.70000076293945,32.79999923706055,1133485.0
+2014-04-13,32.599998474121094,32.599998474121094,31.799999237060547,31.899999618530273,570363.0
+2014-04-14,31.600000381469727,32.400001525878906,31.600000381469727,32.400001525878906,427931.0
+2014-04-15,32.5,32.79999923706055,32.5,32.79999923706055,589135.0
+2014-04-16,32.900001525878906,33.5,32.79999923706055,33.29999923706055,1938295.0
+2014-04-17,33.5,34.29999923706055,33.5,33.79999923706055,2276273.0
+2014-04-20,34.0,34.70000076293945,33.79999923706055,34.5,1491180.0
+2014-04-21,34.70000076293945,35.900001525878906,34.5,35.5,2158353.0
+2014-04-22,35.5,35.79999923706055,35.20000076293945,35.5,798068.0
+2014-04-23,35.70000076293945,36.0,35.0,35.400001525878906,1627041.0
+2014-04-24,35.20000076293945,35.29999923706055,34.70000076293945,35.0,810248.0
+2014-04-27,35.29999923706055,35.400001525878906,34.900001525878906,35.0,624624.0
+2014-04-28,35.0,36.599998474121094,34.79999923706055,36.099998474121094,2706681.0
+2014-04-29,36.20000076293945,36.29999923706055,35.29999923706055,35.29999923706055,949860.0
+2014-04-30,35.29999923706055,35.70000076293945,35.0,35.70000076293945,808128.0
+2014-05-01,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,442660.0
+2014-05-04,35.5,35.70000076293945,35.400001525878906,35.400001525878906,443288.0
+2014-05-05,35.5,35.5,35.099998474121094,35.29999923706055,509913.0
+2014-05-06,35.29999923706055,35.5,35.099998474121094,35.20000076293945,400125.0
+2014-05-07,35.099998474121094,35.29999923706055,35.0,35.099998474121094,313981.0
+2014-05-08,35.20000076293945,35.400001525878906,35.099998474121094,35.29999923706055,406743.0
+2014-05-11,35.29999923706055,35.599998474121094,35.20000076293945,35.20000076293945,302987.0
+2014-05-12,35.29999923706055,35.5,35.099998474121094,35.5,393292.0
+2014-05-13,35.599998474121094,36.599998474121094,35.599998474121094,36.400001525878906,1453672.0
+2014-05-14,36.400001525878906,37.29999923706055,36.400001525878906,37.0,1527947.0
+2014-05-15,37.0,38.0,36.79999923706055,37.400001525878906,1537825.0
+2014-05-18,37.5,38.099998474121094,37.20000076293945,37.5,1118557.0
+2014-05-19,37.29999923706055,37.400001525878906,36.0,36.70000076293945,820354.0
+2014-05-20,36.5,37.400001525878906,36.20000076293945,37.099998474121094,1110373.0
+2014-05-21,37.0,39.0,36.599998474121094,38.5,3638491.0
+2014-05-22,38.79999923706055,38.79999923706055,37.900001525878906,38.0,885209.0
+2014-05-25,37.29999923706055,38.099998474121094,37.0,38.0,364571.0
+2014-05-26,38.0,38.400001525878906,37.79999923706055,38.29999923706055,570676.0
+2014-05-27,38.20000076293945,39.0,38.0,38.5,1110357.0
+2014-05-28,38.70000076293945,39.400001525878906,38.099998474121094,38.20000076293945,1922948.0
+2014-05-29,38.5,38.70000076293945,38.0,38.099998474121094,515334.0
+2014-06-01,38.20000076293945,38.400001525878906,38.0,38.20000076293945,407677.0
+2014-06-02,38.29999923706055,39.099998474121094,38.20000076293945,38.5,2256891.0
+2014-06-03,38.900001525878906,39.400001525878906,38.79999923706055,39.099998474121094,1436482.0
+2014-06-04,39.0,39.900001525878906,38.79999923706055,39.70000076293945,2727816.0
+2014-06-05,39.599998474121094,39.79999923706055,39.20000076293945,39.70000076293945,681656.0
+2014-06-08,39.79999923706055,39.79999923706055,37.79999923706055,39.099998474121094,1609765.0
+2014-06-09,39.0,41.29999923706055,38.599998474121094,40.900001525878906,2344456.0
+2014-06-10,41.099998474121094,41.400001525878906,40.5,40.900001525878906,1198007.0
+2014-06-11,41.0,41.20000076293945,40.70000076293945,40.900001525878906,465373.0
+2014-06-12,40.5,41.0,39.70000076293945,39.79999923706055,734615.0
+2014-06-15,39.0,39.5,38.5,38.900001525878906,628926.0
+2014-06-16,38.70000076293945,39.099998474121094,37.0,37.0,372671.0
+2014-06-17,37.0,37.599998474121094,36.20000076293945,37.20000076293945,542673.0
+2014-06-18,37.20000076293945,37.5,37.099998474121094,37.400001525878906,204455.0
+2014-06-19,37.5,38.400001525878906,37.5,37.70000076293945,415801.0
+2014-06-22,37.5,38.20000076293945,37.0,37.599998474121094,306275.0
+2014-06-23,37.900001525878906,37.900001525878906,36.20000076293945,36.900001525878906,423619.0
+2014-06-24,36.5,36.79999923706055,35.599998474121094,36.70000076293945,314659.0
+2014-06-25,37.0,37.20000076293945,36.5,36.900001525878906,331659.0
+2014-06-26,37.0,37.0,36.5,36.70000076293945,133069.0
+2014-06-29,36.20000076293945,37.79999923706055,35.400001525878906,37.29999923706055,899306.0
+2014-06-30,37.29999923706055,38.400001525878906,37.0,37.70000076293945,1306229.0
+2014-07-01,38.0,38.400001525878906,38.0,38.20000076293945,326209.0
+2014-07-02,38.400001525878906,38.900001525878906,38.20000076293945,38.599998474121094,316463.0
+2014-07-03,38.5,39.29999923706055,38.0,39.20000076293945,768158.0
+2014-07-06,39.20000076293945,40.29999923706055,39.20000076293945,40.20000076293945,788032.0
+2014-07-07,40.20000076293945,40.5,40.0,40.099998474121094,329166.0
+2014-07-08,40.099998474121094,40.20000076293945,39.70000076293945,40.0,209796.0
+2014-07-09,39.70000076293945,39.79999923706055,39.099998474121094,39.400001525878906,429468.0
+2014-07-10,39.400001525878906,39.5,39.099998474121094,39.20000076293945,190367.0
+2014-07-13,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,434176.0
+2014-07-14,38.79999923706055,38.900001525878906,38.599998474121094,38.79999923706055,183569.0
+2014-07-15,38.900001525878906,39.0,38.79999923706055,38.900001525878906,199258.0
+2014-07-16,38.900001525878906,39.5,38.599998474121094,39.099998474121094,422239.0
+2014-07-17,39.29999923706055,40.599998474121094,39.099998474121094,40.5,876106.0
+2014-07-20,40.70000076293945,42.0,40.400001525878906,41.099998474121094,1700193.0
+2014-07-21,41.29999923706055,42.20000076293945,41.0,41.70000076293945,891736.0
+2014-07-22,41.70000076293945,42.400001525878906,41.400001525878906,41.400001525878906,523072.0
+2014-07-23,41.400001525878906,41.70000076293945,41.099998474121094,41.400001525878906,470975.0
+2014-07-24,41.20000076293945,41.400001525878906,41.0,41.29999923706055,343506.0
+2014-08-03,41.79999923706055,42.099998474121094,41.20000076293945,41.79999923706055,355240.0
+2014-08-04,42.0,43.70000076293945,41.599998474121094,43.0,826816.0
+2014-08-05,43.70000076293945,43.70000076293945,42.5,42.599998474121094,497325.0
+2014-08-06,42.400001525878906,42.900001525878906,42.29999923706055,42.70000076293945,186817.0
+2014-08-07,42.5,42.900001525878906,42.5,42.79999923706055,151661.0
+2014-08-10,42.599998474121094,44.0,42.400001525878906,44.0,624455.0
+2014-08-11,44.29999923706055,44.900001525878906,44.29999923706055,44.29999923706055,1882803.0
+2014-08-12,44.400001525878906,44.400001525878906,43.5,44.0,380770.0
+2014-08-13,43.900001525878906,43.900001525878906,43.0,43.099998474121094,718093.0
+2014-08-14,42.900001525878906,43.0,42.5,42.5,720237.0
+2014-08-17,42.20000076293945,42.20000076293945,41.5,42.0,1151093.0
+2014-08-18,42.400001525878906,42.400001525878906,41.900001525878906,42.0,596288.0
+2014-08-19,42.0,42.0,41.20000076293945,41.5,969831.0
+2014-08-20,41.599998474121094,43.5,41.400001525878906,42.5,1932639.0
+2014-08-21,42.599998474121094,42.79999923706055,42.400001525878906,42.400001525878906,280229.0
+2014-08-24,42.79999923706055,43.900001525878906,42.79999923706055,43.400001525878906,1634484.0
+2014-08-25,44.0,44.599998474121094,42.0,42.900001525878906,1733142.0
+2014-08-26,43.0,43.20000076293945,42.5,43.099998474121094,402894.0
+2014-08-27,43.0,43.5,42.79999923706055,43.20000076293945,562658.0
+2014-08-28,43.0,43.79999923706055,42.70000076293945,43.70000076293945,876056.0
+2014-08-31,44.0,44.29999923706055,43.70000076293945,44.0,808593.0
+2014-09-01,43.900001525878906,44.0,43.5,43.79999923706055,332442.0
+2014-09-02,43.79999923706055,44.099998474121094,43.70000076293945,43.79999923706055,339373.0
+2014-09-03,43.79999923706055,45.0,43.70000076293945,45.0,1344926.0
+2014-09-04,45.0,45.29999923706055,44.5,44.900001525878906,1000849.0
+2014-09-07,44.79999923706055,45.099998474121094,44.599998474121094,44.70000076293945,301819.0
+2014-09-08,44.79999923706055,44.900001525878906,44.400001525878906,44.599998474121094,498690.0
+2014-09-09,44.70000076293945,44.79999923706055,44.20000076293945,44.5,448427.0
+2014-09-10,44.400001525878906,44.400001525878906,43.70000076293945,44.20000076293945,447726.0
+2014-09-11,44.20000076293945,45.29999923706055,44.0,44.70000076293945,1913052.0
+2014-09-14,44.79999923706055,46.0,44.599998474121094,45.20000076293945,1421732.0
+2014-09-15,45.29999923706055,46.5,44.5,46.29999923706055,1719890.0
+2014-09-16,46.29999923706055,46.599998474121094,45.79999923706055,46.400001525878906,1372449.0
+2014-09-17,46.20000076293945,46.79999923706055,46.0,46.599998474121094,747361.0
+2014-09-18,46.5,46.599998474121094,46.0,46.099998474121094,428136.0
+2014-09-21,46.099998474121094,48.0,46.099998474121094,48.0,1361078.0
+2014-09-22,47.400001525878906,47.900001525878906,46.70000076293945,47.29999923706055,961700.0
+2014-09-24,46.0,46.099998474121094,44.599998474121094,45.099998474121094,1262780.0
+2014-09-25,45.20000076293945,45.599998474121094,44.79999923706055,44.900001525878906,372899.0
+2014-09-28,44.70000076293945,44.900001525878906,44.0,44.79999923706055,299149.0
+2014-09-29,44.599998474121094,46.400001525878906,44.400001525878906,46.0,997018.0
+2014-09-30,46.20000076293945,46.5,45.70000076293945,45.79999923706055,508655.0
+2014-10-01,45.70000076293945,45.79999923706055,45.0,45.29999923706055,380067.0
+2014-10-02,45.0,45.20000076293945,44.5,44.900001525878906,221412.0
+2014-10-12,43.599998474121094,44.0,40.79999923706055,41.29999923706055,447076.0
+2014-10-13,41.0,43.70000076293945,40.099998474121094,43.70000076293945,250202.0
+2014-10-14,43.0,44.0,42.20000076293945,43.599998474121094,431329.0
+2014-10-15,43.29999923706055,43.5,41.5,41.900001525878906,308829.0
+2014-10-16,40.70000076293945,41.5,38.0,39.400001525878906,763699.0
+2014-10-19,43.0,43.29999923706055,41.5,42.20000076293945,662106.0
+2014-10-20,42.29999923706055,42.900001525878906,41.599998474121094,42.70000076293945,407316.0
+2014-10-21,43.0,43.5,43.0,43.5,497508.0
+2014-10-22,43.599998474121094,43.900001525878906,43.0,43.20000076293945,428333.0
+2014-10-23,43.0,43.20000076293945,42.29999923706055,43.099998474121094,222318.0
+2014-10-26,43.29999923706055,44.400001525878906,43.099998474121094,44.400001525878906,438550.0
+2014-10-27,44.79999923706055,45.70000076293945,44.5,44.5,1534664.0
+2014-10-28,44.29999923706055,44.5,43.5,44.099998474121094,493524.0
+2014-10-29,44.400001525878906,44.5,42.099998474121094,42.20000076293945,574899.0
+2014-10-30,41.79999923706055,42.599998474121094,41.29999923706055,42.5,403171.0
+2014-11-02,42.70000076293945,43.5,42.599998474121094,42.79999923706055,354870.0
+2014-11-03,42.599998474121094,43.0,42.099998474121094,42.5,529275.0
+2014-11-04,42.0,42.5,40.70000076293945,41.099998474121094,449301.0
+2014-11-05,40.20000076293945,41.29999923706055,39.29999923706055,41.0,629692.0
+2014-11-06,41.29999923706055,41.400001525878906,40.70000076293945,40.70000076293945,172239.0
+2014-11-09,40.900001525878906,41.20000076293945,40.5,41.0,191915.0
+2014-11-10,41.400001525878906,41.400001525878906,40.79999923706055,41.099998474121094,284181.0
+2014-11-11,40.70000076293945,40.79999923706055,39.70000076293945,39.79999923706055,219915.0
+2014-11-12,40.5,40.599998474121094,40.0,40.099998474121094,179899.0
+2014-11-13,39.79999923706055,40.20000076293945,39.70000076293945,40.0,119649.0
+2014-11-16,40.0,40.900001525878906,39.599998474121094,40.20000076293945,434370.0
+2014-11-17,40.0,40.0,38.0,38.29999923706055,456545.0
+2014-11-18,38.5,39.099998474121094,38.5,39.0,226394.0
+2014-11-19,39.0,39.29999923706055,38.599998474121094,39.29999923706055,232712.0
+2014-11-20,39.29999923706055,39.29999923706055,39.0,39.0,226330.0
+2014-11-23,39.400001525878906,39.79999923706055,39.400001525878906,39.5,434106.0
+2014-11-24,39.599998474121094,39.70000076293945,38.599998474121094,38.599998474121094,216123.0
+2014-11-25,38.5,38.599998474121094,37.70000076293945,37.900001525878906,200750.0
+2014-11-26,37.400001525878906,37.5,35.79999923706055,36.29999923706055,396097.0
+2014-11-27,35.79999923706055,36.5,35.0,35.20000076293945,617239.0
+2014-11-30,32.0,34.0,31.899999618530273,33.20000076293945,391290.0
+2014-12-01,33.400001525878906,34.400001525878906,33.29999923706055,33.79999923706055,321576.0
+2014-12-02,34.70000076293945,35.0,34.0,34.0,254209.0
+2014-12-03,33.79999923706055,34.599998474121094,33.79999923706055,34.400001525878906,177857.0
+2014-12-04,35.0,35.099998474121094,34.70000076293945,34.70000076293945,343623.0
+2014-12-07,34.900001525878906,35.599998474121094,34.79999923706055,35.20000076293945,378311.0
+2014-12-08,35.400001525878906,35.599998474121094,34.5,34.79999923706055,443380.0
+2014-12-09,33.900001525878906,34.5,33.79999923706055,34.5,403757.0
+2014-12-10,34.099998474121094,34.5,33.29999923706055,33.599998474121094,216259.0
+2014-12-11,33.0,34.400001525878906,32.79999923706055,34.0,366039.0
+2014-12-14,33.5,33.5,31.5,31.600000381469727,346379.0
+2014-12-15,32.599998474121094,32.900001525878906,29.100000381469727,29.899999618530273,335718.0
+2014-12-16,29.200000762939453,29.200000762939453,26.700000762939453,26.700000762939453,363163.0
+2014-12-17,28.0,28.5,24.799999237060547,27.5,340301.0
+2014-12-18,28.399999618530273,30.200000762939453,28.0,30.100000381469727,1323328.0
+2014-12-21,31.299999237060547,31.799999237060547,29.299999237060547,30.399999618530273,1060156.0
+2014-12-22,30.200000762939453,30.799999237060547,29.600000381469727,30.700000762939453,827099.0
+2014-12-23,30.200000762939453,31.700000762939453,30.200000762939453,31.299999237060547,657160.0
+2014-12-24,32.099998474121094,33.20000076293945,31.600000381469727,32.70000076293945,987550.0
+2014-12-25,33.599998474121094,35.5,33.0,34.79999923706055,2504089.0
+2014-12-28,34.599998474121094,37.0,34.5,36.099998474121094,1615774.0
+2014-12-29,36.5,36.5,35.29999923706055,35.400001525878906,753508.0
+2014-12-30,34.0,34.79999923706055,33.0,33.599998474121094,978326.0
+2014-12-31,34.099998474121094,34.400001525878906,31.0,32.70000076293945,1201525.0
+2015-01-01,32.900001525878906,34.099998474121094,32.79999923706055,33.70000076293945,743339.0
+2015-01-04,33.70000076293945,34.20000076293945,33.400001525878906,33.70000076293945,404681.0
+2015-01-05,33.20000076293945,33.20000076293945,32.400001525878906,32.79999923706055,551837.0
+2015-01-06,31.100000381469727,33.20000076293945,30.799999237060547,33.20000076293945,646517.0
+2015-01-07,33.0,33.599998474121094,32.20000076293945,33.400001525878906,679028.0
+2015-01-08,34.0,35.400001525878906,34.0,34.5,1124236.0
+2015-01-11,34.5,34.900001525878906,34.0,34.5,556058.0
+2015-01-12,34.599998474121094,35.099998474121094,33.70000076293945,33.70000076293945,477674.0
+2015-01-13,33.5,35.20000076293945,33.099998474121094,34.70000076293945,701783.0
+2015-01-14,35.0,35.20000076293945,34.70000076293945,34.900001525878906,465421.0
+2015-01-15,35.099998474121094,36.20000076293945,35.0,35.29999923706055,1282101.0
+2015-01-18,35.599998474121094,36.70000076293945,35.400001525878906,36.5,923041.0
+2015-01-19,36.599998474121094,36.79999923706055,36.099998474121094,36.20000076293945,390558.0
+2015-01-20,35.900001525878906,36.79999923706055,35.79999923706055,36.70000076293945,581420.0
+2015-01-21,36.70000076293945,36.79999923706055,35.79999923706055,35.79999923706055,457697.0
+2015-01-22,35.79999923706055,36.20000076293945,35.70000076293945,36.0,309185.0
+2015-01-26,36.5,36.599998474121094,36.20000076293945,36.5,288030.0
+2015-01-27,36.599998474121094,37.400001525878906,36.29999923706055,37.29999923706055,494403.0
+2015-01-28,37.29999923706055,38.20000076293945,37.20000076293945,38.099998474121094,668688.0
+2015-01-29,38.0,38.29999923706055,37.70000076293945,38.099998474121094,617958.0
+2015-02-01,39.599998474121094,39.70000076293945,39.099998474121094,39.29999923706055,520929.0
+2015-02-02,39.400001525878906,40.20000076293945,39.099998474121094,40.20000076293945,588538.0
+2015-02-03,40.5,41.0,40.20000076293945,40.5,651319.0
+2015-02-04,40.70000076293945,41.0,40.0,40.099998474121094,386395.0
+2015-02-05,39.70000076293945,40.20000076293945,39.20000076293945,40.0,222201.0
+2015-02-08,40.70000076293945,40.900001525878906,40.20000076293945,40.79999923706055,345913.0
+2015-02-09,40.599998474121094,42.20000076293945,40.599998474121094,41.599998474121094,1332958.0
+2015-02-10,41.5,41.900001525878906,40.400001525878906,40.599998474121094,807698.0
+2015-02-11,40.5,40.5,39.20000076293945,39.5,453211.0
+2015-02-12,39.5,40.5,39.5,40.099998474121094,260125.0
+2015-02-15,40.5,40.900001525878906,40.20000076293945,40.599998474121094,571711.0
+2015-02-16,40.70000076293945,40.70000076293945,40.20000076293945,40.29999923706055,254618.0
+2015-02-17,40.099998474121094,40.400001525878906,39.900001525878906,40.0,295285.0
+2015-02-18,40.0,40.099998474121094,39.599998474121094,39.70000076293945,218152.0
+2015-02-19,39.5,40.0,39.5,39.79999923706055,444950.0
+2015-02-22,40.0,40.20000076293945,39.70000076293945,39.79999923706055,154836.0
+2015-02-23,39.79999923706055,40.79999923706055,39.599998474121094,40.5,756723.0
+2015-02-24,40.5,40.5,40.5,40.5,0.0
+2015-02-25,40.5,40.5,40.5,40.5,0.0
+2015-02-26,40.5,40.5,40.5,40.5,0.0
+2015-03-01,40.5,40.5,40.5,40.5,0.0
+2015-03-02,40.5,40.5,40.5,40.5,0.0
+2015-03-03,40.5,40.5,40.5,40.5,0.0
+2015-03-04,40.5,40.5,40.5,40.5,0.0
+2015-03-05,41.20000076293945,42.099998474121094,41.0,42.0,593176.0
+2015-03-08,42.79999923706055,42.79999923706055,42.20000076293945,42.29999923706055,243080.0
+2015-03-09,42.79999923706055,42.79999923706055,42.20000076293945,42.29999923706055,243080.0
+2015-03-10,42.29999923706055,42.29999923706055,41.70000076293945,42.099998474121094,245753.0
+2015-03-11,41.79999923706055,42.099998474121094,41.599998474121094,41.70000076293945,364500.0
+2015-03-12,41.900001525878906,42.29999923706055,41.79999923706055,42.099998474121094,356249.0
+2015-03-15,41.79999923706055,42.5,41.70000076293945,42.20000076293945,409956.0
+2015-03-16,42.099998474121094,42.20000076293945,40.599998474121094,41.0,467403.0
+2015-03-17,41.0,41.099998474121094,40.0,40.599998474121094,386769.0
+2015-03-18,40.400001525878906,40.900001525878906,38.599998474121094,40.5,433092.0
+2015-03-19,40.5,41.900001525878906,40.29999923706055,41.400001525878906,567622.0
+2015-03-22,41.599998474121094,42.5,41.29999923706055,42.099998474121094,652047.0
+2015-03-23,42.099998474121094,42.099998474121094,41.79999923706055,41.900001525878906,277160.0
+2015-03-24,42.0,42.20000076293945,41.70000076293945,42.0,234114.0
+2015-03-25,41.70000076293945,41.79999923706055,38.20000076293945,38.70000076293945,1009140.0
+2015-03-26,38.400001525878906,40.79999923706055,37.099998474121094,39.70000076293945,684108.0
+2015-03-29,39.900001525878906,40.5,39.5,39.900001525878906,762072.0
+2015-03-30,40.0,40.5,39.70000076293945,39.70000076293945,686082.0
+2015-03-31,39.70000076293945,39.900001525878906,38.400001525878906,39.0,647063.0
+2015-04-01,39.29999923706055,39.29999923706055,38.5,38.79999923706055,488599.0
+2015-04-02,39.29999923706055,39.29999923706055,38.5,38.79999923706055,392435.0
+2015-04-05,38.70000076293945,38.79999923706055,37.70000076293945,38.5,475614.0
+2015-04-06,38.0,38.0,37.099998474121094,37.599998474121094,457621.0
+2015-04-07,37.900001525878906,38.29999923706055,37.900001525878906,38.20000076293945,343101.0
+2015-04-08,38.5,38.70000076293945,38.0,38.0,371281.0
+2015-04-09,38.0,38.5,37.900001525878906,38.5,312906.0
+2015-04-12,38.599998474121094,39.70000076293945,38.5,38.5,701526.0
+2015-04-13,38.599998474121094,39.70000076293945,38.599998474121094,39.599998474121094,266624.0
+2015-04-14,40.5,40.70000076293945,40.099998474121094,40.400001525878906,539994.0
+2015-04-15,41.0,42.0,40.79999923706055,41.79999923706055,910999.0
+2015-04-16,42.0,43.0,41.900001525878906,42.20000076293945,1462482.0
+2015-04-19,43.29999923706055,43.70000076293945,42.900001525878906,43.599998474121094,1241308.0
+2015-04-20,43.900001525878906,44.0,43.5,43.900001525878906,1001750.0
+2015-04-21,41.900001525878906,41.900001525878906,41.20000076293945,41.70000076293945,594595.0
+2015-04-22,42.20000076293945,42.29999923706055,40.79999923706055,41.29999923706055,447788.0
+2015-04-23,41.0,41.099998474121094,40.70000076293945,40.79999923706055,338562.0
+2015-04-26,41.099998474121094,41.29999923706055,40.900001525878906,41.119998931884766,795893.0
+2015-04-27,41.29999923706055,42.0,41.0,41.400001525878906,980630.0
+2015-04-28,41.5,41.79999923706055,41.0,41.099998474121094,795330.0
+2015-04-29,41.400001525878906,41.400001525878906,40.900001525878906,41.189998626708984,503350.0
+2015-04-30,41.189998626708984,41.189998626708984,41.189998626708984,41.189998626708984,0.0
+2015-05-03,41.29999923706055,41.5,40.79999923706055,40.900001525878906,849712.0
+2015-05-04,41.0,41.29999923706055,40.79999923706055,41.0099983215332,243103.0
+2015-05-05,41.29999923706055,41.400001525878906,40.70000076293945,40.810001373291016,346644.0
+2015-05-06,40.5,41.0,40.5,40.70000076293945,207751.0
+2015-05-07,40.900001525878906,40.900001525878906,40.29999923706055,40.5,306352.0
+2015-05-10,40.5,40.5,40.5,40.5,0.0
+2015-05-11,40.5,40.5,40.5,40.5,0.0
+2015-05-12,39.900001525878906,40.400001525878906,39.70000076293945,40.209999084472656,278660.0
+2015-05-13,40.599998474121094,41.599998474121094,40.599998474121094,41.08000183105469,925590.0
+2015-05-14,41.20000076293945,41.29999923706055,40.900001525878906,40.970001220703125,327488.0
+2015-05-17,41.20000076293945,41.29999923706055,41.0,41.130001068115234,237050.0
+2015-05-18,41.20000076293945,41.29999923706055,41.0,41.220001220703125,226684.0
+2015-05-19,41.20000076293945,41.400001525878906,41.0,41.119998931884766,338210.0
+2015-05-20,41.099998474121094,41.20000076293945,40.70000076293945,40.70000076293945,241885.0
+2015-05-21,40.599998474121094,40.900001525878906,40.400001525878906,40.849998474121094,270721.0
+2015-05-24,40.79999923706055,41.900001525878906,40.70000076293945,41.31999969482422,758984.0
+2015-05-25,41.599998474121094,41.900001525878906,41.29999923706055,41.41999816894531,519548.0
+2015-05-26,41.5,41.5,41.0,41.33000183105469,209109.0
+2015-05-27,41.29999923706055,41.29999923706055,41.0,41.060001373291016,200249.0
+2015-05-28,41.0,41.099998474121094,40.79999923706055,40.959999084472656,129083.0
+2015-05-31,40.79999923706055,41.0,40.5,40.52000045776367,275007.0
+2015-06-01,40.29999923706055,40.5,39.900001525878906,40.33000183105469,236647.0
+2015-06-02,40.400001525878906,41.5,40.20000076293945,41.33000183105469,818036.0
+2015-06-03,41.5,42.099998474121094,41.29999923706055,41.439998626708984,1236263.0
+2015-06-04,41.599998474121094,41.599998474121094,41.20000076293945,41.369998931884766,320246.0
+2015-06-07,41.0,41.20000076293945,40.599998474121094,40.880001068115234,298362.0
+2015-06-08,40.900001525878906,41.0,40.599998474121094,40.84000015258789,298226.0
+2015-06-09,41.20000076293945,41.900001525878906,40.599998474121094,41.2599983215332,762496.0
+2015-06-10,41.5,41.70000076293945,41.099998474121094,41.25,384593.0
+2015-06-11,41.400001525878906,41.900001525878906,41.099998474121094,41.779998779296875,600428.0
+2015-06-14,42.0,42.79999923706055,41.900001525878906,42.720001220703125,1160649.0
+2015-06-15,42.79999923706055,42.900001525878906,42.0,42.15999984741211,377103.0
+2015-06-16,42.099998474121094,42.79999923706055,42.0,42.45000076293945,434231.0
+2015-06-17,42.5,42.70000076293945,42.20000076293945,42.290000915527344,198636.0
+2015-06-18,42.20000076293945,42.70000076293945,42.099998474121094,42.2599983215332,347146.0
+2015-06-21,42.20000076293945,42.400001525878906,41.5,41.90999984741211,282973.0
+2015-06-22,41.70000076293945,42.20000076293945,41.400001525878906,42.040000915527344,260076.0
+2015-06-23,42.5,42.5,41.900001525878906,42.0099983215332,345172.0
+2015-06-24,42.0099983215332,42.0099983215332,42.0099983215332,42.0099983215332,0.0
+2015-06-25,41.900001525878906,42.0,41.70000076293945,41.9900016784668,192776.0
+2015-06-28,41.900001525878906,42.0,41.0,41.150001525878906,252302.0
+2015-06-29,40.400001525878906,40.79999923706055,39.70000076293945,40.290000915527344,307830.0
+2015-06-30,40.0,41.0,39.599998474121094,40.91999816894531,235705.0
+2015-07-01,40.900001525878906,41.099998474121094,40.5,40.7400016784668,157699.0
+2015-07-02,40.70000076293945,40.900001525878906,40.099998474121094,40.630001068115234,190344.0
+2015-07-05,40.599998474121094,40.70000076293945,40.0,40.29999923706055,241370.0
+2015-07-06,40.20000076293945,40.20000076293945,39.900001525878906,39.97999954223633,144939.0
+2015-07-07,39.79999923706055,39.79999923706055,39.29999923706055,39.459999084472656,152672.0
+2015-07-08,39.20000076293945,39.599998474121094,39.0,39.380001068115234,60877.0
+2015-07-09,39.5,40.29999923706055,39.5,39.970001220703125,154586.0
+2015-07-12,40.20000076293945,40.5,40.099998474121094,40.27000045776367,94336.0
+2015-07-13,40.5,40.70000076293945,40.0,40.58000183105469,49732.0
+2015-07-14,40.29999923706055,40.5,40.0,40.04999923706055,131412.0
+2015-07-15,40.099998474121094,40.5,40.0,40.29999923706055,131753.0
+2015-07-19,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
+2015-07-20,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
+2015-07-21,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
+2015-07-22,40.400001525878906,40.79999923706055,40.29999923706055,40.5,73850.0
+2015-07-23,40.79999923706055,40.79999923706055,40.29999923706055,40.41999816894531,40700.0
+2015-07-26,40.599998474121094,40.79999923706055,40.20000076293945,40.36000061035156,54080.0
+2015-07-27,40.400001525878906,40.400001525878906,40.0,40.02000045776367,89866.0
+2015-07-28,40.0,40.0,39.70000076293945,39.79999923706055,76732.0
+2015-07-29,39.900001525878906,40.099998474121094,39.599998474121094,40.0,49971.0
+2015-07-30,40.099998474121094,40.29999923706055,39.70000076293945,39.84000015258789,51920.0
+2015-08-02,39.099998474121094,39.099998474121094,38.20000076293945,38.34000015258789,230887.0
+2015-08-03,38.70000076293945,38.70000076293945,37.70000076293945,38.599998474121094,77918.0
+2015-08-04,38.20000076293945,39.70000076293945,38.0,39.22999954223633,102177.0
+2015-08-05,39.0,39.20000076293945,38.79999923706055,38.880001068115234,167151.0
+2015-08-06,38.79999923706055,38.79999923706055,37.79999923706055,37.91999816894531,104940.0
+2015-08-09,37.70000076293945,38.0,37.5,37.90999984741211,117057.0
+2015-08-10,37.900001525878906,39.0,37.79999923706055,38.36000061035156,411063.0
+2015-08-11,38.29999923706055,38.599998474121094,37.599998474121094,37.66999816894531,129685.0
+2015-08-12,37.5,37.599998474121094,37.099998474121094,37.439998626708984,125099.0
+2015-08-13,38.20000076293945,38.79999923706055,37.79999923706055,38.33000183105469,260405.0
+2015-08-16,38.29999923706055,38.599998474121094,37.599998474121094,37.790000915527344,236902.0
+2015-08-17,37.5,38.0,37.400001525878906,37.7599983215332,176585.0
+2015-08-18,38.20000076293945,38.20000076293945,35.70000076293945,36.84000015258789,226195.0
+2015-08-19,36.70000076293945,37.20000076293945,35.599998474121094,35.790000915527344,174376.0
+2015-08-20,35.70000076293945,36.79999923706055,35.099998474121094,36.68000030517578,175998.0
+2015-08-23,34.70000076293945,35.79999923706055,33.29999923706055,33.70000076293945,197112.0
+2015-08-24,33.20000076293945,33.900001525878906,32.70000076293945,33.119998931884766,251562.0
+2015-08-25,33.099998474121094,35.70000076293945,33.0,35.43000030517578,360035.0
+2015-08-26,34.400001525878906,34.400001525878906,33.20000076293945,33.36000061035156,521085.0
+2015-08-27,34.400001525878906,34.599998474121094,33.599998474121094,33.68000030517578,216330.0
+2015-08-30,34.5,34.79999923706055,33.599998474121094,33.720001220703125,196650.0
+2015-08-31,33.70000076293945,33.70000076293945,32.0,32.599998474121094,385295.0
+2015-09-01,32.5,32.79999923706055,31.5,31.530000686645508,161840.0
+2015-09-02,31.0,31.200000762939453,30.5,31.15999984741211,188213.0
+2015-09-03,31.5,31.5,30.899999618530273,31.15999984741211,130698.0
+2015-09-06,31.5,31.700000762939453,31.200000762939453,31.40999984741211,105184.0
+2015-09-07,31.600000381469727,32.29999923706055,31.299999237060547,31.43000030517578,101556.0
+2015-09-08,31.5,33.0,31.0,32.599998474121094,153568.0
+2015-09-09,33.20000076293945,33.599998474121094,32.900001525878906,33.369998931884766,152683.0
+2015-09-10,33.099998474121094,33.29999923706055,32.70000076293945,33.18000030517578,159706.0
+2015-09-13,32.900001525878906,33.70000076293945,32.900001525878906,33.130001068115234,185095.0
+2015-09-14,33.0,33.29999923706055,32.5,32.59000015258789,91012.0
+2015-09-15,32.70000076293945,32.70000076293945,32.099998474121094,32.31999969482422,91062.0
+2015-09-16,32.70000076293945,33.0,31.899999618530273,32.0,168961.0
+2015-09-17,32.099998474121094,32.099998474121094,30.700000762939453,30.989999771118164,222767.0
+2015-09-20,31.0,31.299999237060547,30.0,30.040000915527344,402034.0
+2015-09-21,30.200000762939453,30.399999618530273,30.100000381469727,30.219999313354492,190698.0
+2015-09-27,30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0.0
+2015-09-28,30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0.0
+2015-09-29,30.0,30.100000381469727,29.799999237060547,29.889999389648438,154716.0
+2015-09-30,30.100000381469727,30.200000762939453,29.899999618530273,30.190000534057617,164299.0
+2015-10-01,30.200000762939453,30.700000762939453,30.100000381469727,30.100000381469727,179470.0
+2015-10-04,30.299999237060547,30.399999618530273,30.200000762939453,30.299999237060547,39955.0
+2015-10-05,30.399999618530273,31.299999237060547,30.399999618530273,31.1299991607666,116603.0
+2015-10-06,31.299999237060547,31.600000381469727,30.700000762939453,30.8700008392334,194662.0
+2015-10-07,31.0,32.0,31.0,31.8700008392334,452234.0
+2015-10-08,32.20000076293945,33.0,31.799999237060547,32.939998626708984,171387.0
+2015-10-11,33.20000076293945,33.5,33.20000076293945,33.36000061035156,139071.0
+2015-10-12,33.400001525878906,33.400001525878906,32.79999923706055,32.86000061035156,118276.0
+2015-10-13,32.5,32.900001525878906,32.20000076293945,32.290000915527344,105086.0
+2015-10-14,31.0,31.0,30.299999237060547,30.809999465942383,874451.0
+2015-10-15,30.799999237060547,30.799999237060547,30.399999618530273,30.420000076293945,234548.0
+2015-10-18,30.600000381469727,30.799999237060547,30.5,30.649999618530273,132341.0
+2015-10-19,30.600000381469727,30.600000381469727,30.100000381469727,30.34000015258789,133911.0
+2015-10-20,30.299999237060547,30.299999237060547,30.0,29.989999771118164,99142.0
+2015-10-21,29.899999618530273,29.899999618530273,29.200000762939453,29.260000228881836,81856.0
+2015-10-22,29.200000762939453,29.200000762939453,29.0,29.09000015258789,82098.0
+2015-10-25,29.200000762939453,29.5,29.100000381469727,29.239999771118164,57952.0
+2015-10-26,29.299999237060547,29.899999618530273,29.200000762939453,29.59000015258789,82139.0
+2015-10-27,29.700000762939453,30.299999237060547,29.200000762939453,29.309999465942383,247875.0
+2015-10-28,29.299999237060547,29.399999618530273,28.799999237060547,29.010000228881836,170254.0
+2015-10-29,29.399999618530273,29.5,28.799999237060547,29.010000228881836,69223.0
+2015-11-01,27.0,29.0,27.0,28.049999237060547,150055.0
+2015-11-02,28.100000381469727,28.700000762939453,27.899999618530273,28.170000076293945,138375.0
+2015-11-03,28.5,28.600000381469727,27.799999237060547,27.799999237060547,68104.0
+2015-11-04,28.100000381469727,28.299999237060547,27.5,28.260000228881836,89296.0
+2015-11-05,28.299999237060547,28.299999237060547,27.799999237060547,27.829999923706055,72131.0
+2015-11-08,27.600000381469727,27.899999618530273,27.299999237060547,27.65999984741211,110304.0
+2015-11-09,27.700000762939453,28.0,27.5,27.809999465942383,92660.0
+2015-11-10,28.0,29.200000762939453,27.899999618530273,28.290000915527344,334745.0
+2015-11-11,28.600000381469727,28.799999237060547,28.299999237060547,28.75,110997.0
+2015-11-12,28.600000381469727,28.799999237060547,28.5,28.540000915527344,67387.0
+2015-11-15,27.0,27.799999237060547,27.0,27.690000534057617,70894.0
+2015-11-16,27.799999237060547,28.0,27.700000762939453,27.90999984741211,64533.0
+2015-11-17,28.5,29.200000762939453,28.200000762939453,28.309999465942383,245930.0
+2015-11-18,28.899999618530273,28.899999618530273,28.299999237060547,28.43000030517578,32180.0
+2015-11-19,28.799999237060547,28.899999618530273,28.399999618530273,28.670000076293945,49231.0
+2015-11-22,29.0,29.100000381469727,28.899999618530273,28.899999618530273,121926.0
+2015-11-23,28.799999237060547,29.700000762939453,28.600000381469727,29.049999237060547,269887.0
+2015-11-24,29.200000762939453,29.299999237060547,28.799999237060547,29.200000762939453,237686.0
+2015-11-25,29.200000762939453,29.200000762939453,28.799999237060547,28.8700008392334,46028.0
+2015-11-26,28.700000762939453,29.0,28.700000762939453,28.959999084472656,28684.0
+2015-11-29,28.899999618530273,28.899999618530273,28.799999237060547,28.799999237060547,25678.0
+2015-11-30,28.799999237060547,29.0,28.600000381469727,28.899999618530273,46975.0
+2015-12-01,29.0,29.200000762939453,28.700000762939453,28.889999389648438,264837.0
+2015-12-02,29.0,29.100000381469727,28.700000762939453,28.899999618530273,81665.0
+2015-12-03,28.799999237060547,29.0,28.700000762939453,28.729999542236328,89418.0
+2015-12-06,28.899999618530273,28.899999618530273,28.600000381469727,28.799999237060547,42252.0
+2015-12-07,28.700000762939453,28.700000762939453,28.399999618530273,28.440000534057617,88574.0
+2015-12-08,28.299999237060547,28.299999237060547,27.5,27.899999618530273,86666.0
+2015-12-09,27.799999237060547,27.799999237060547,27.0,27.059999465942383,212749.0
+2015-12-10,27.0,27.100000381469727,26.5,26.489999771118164,62544.0
+2015-12-13,26.0,26.100000381469727,25.600000381469727,25.799999237060547,85038.0
+2015-12-14,26.700000762939453,26.700000762939453,25.5,25.959999084472656,46777.0
+2015-12-15,26.299999237060547,26.299999237060547,26.0,26.049999237060547,49010.0
+2015-12-16,26.0,26.200000762939453,25.899999618530273,25.860000610351562,28574.0
+2015-12-17,26.100000381469727,26.5,26.100000381469727,26.600000381469727,64454.0
+2015-12-20,25.799999237060547,26.5,25.799999237060547,26.5,61615.0
+2015-12-21,26.600000381469727,26.799999237060547,26.299999237060547,26.780000686645508,58224.0
+2015-12-22,26.899999618530273,29.200000762939453,26.899999618530273,28.049999237060547,399401.0
+2015-12-23,28.100000381469727,28.299999237060547,27.299999237060547,27.270000457763672,128265.0
+2015-12-24,27.600000381469727,27.600000381469727,26.799999237060547,27.09000015258789,111879.0
+2015-12-27,27.0,27.399999618530273,26.700000762939453,27.190000534057617,104047.0
+2015-12-28,26.700000762939453,28.0,26.700000762939453,27.75,174388.0
+2015-12-29,27.799999237060547,27.799999237060547,26.799999237060547,27.459999084472656,242138.0
+2015-12-30,27.299999237060547,27.5,26.799999237060547,26.979999542236328,127788.0
+2015-12-31,26.799999237060547,26.799999237060547,26.200000762939453,26.309999465942383,136251.0
+2016-01-03,26.399999618530273,26.399999618530273,26.0,26.1200008392334,202990.0
+2016-01-04,26.200000762939453,26.200000762939453,24.5,24.829999923706055,207288.0
+2016-01-05,25.0,25.299999237060547,24.5,24.739999771118164,128325.0
+2016-01-06,25.0,25.0,23.799999237060547,24.100000381469727,109330.0
+2016-01-07,23.600000381469727,23.600000381469727,23.0,23.5,73516.0
+2016-01-10,23.5,23.5,23.5,23.5,0.0
+2016-01-11,23.5,23.5,23.5,23.5,0.0
+2016-01-12,22.0,23.299999237060547,21.700000762939453,22.559999465942383,90311.0
+2016-01-13,23.0,23.200000762939453,22.0,22.059999465942383,109547.0
+2016-01-14,21.5,21.5,20.0,20.260000228881836,113353.0
+2016-01-17,18.25,18.549999237060547,18.25,18.450000762939453,246711.0
+2016-01-18,18.600000381469727,18.600000381469727,18.100000381469727,18.329999923706055,384197.0
+2016-01-19,18.850000381469727,19.299999237060547,18.700000762939453,18.989999771118164,397741.0
+2016-01-20,17.149999618530273,17.600000381469727,17.100000381469727,17.100000381469727,636817.0
+2016-01-21,16.5,16.899999618530273,16.200000762939453,16.84000015258789,141286.0
+2016-01-24,17.549999237060547,18.200000762939453,17.0,17.049999237060547,219062.0
+2016-01-25,17.0,17.0,16.350000381469727,16.40999984741211,902507.0
+2016-01-26,15.899999618530273,16.700000762939453,15.850000381469727,16.600000381469727,589939.0
+2016-01-27,16.75,17.700000762939453,16.75,17.110000610351562,630384.0
+2016-01-28,17.149999618530273,17.899999618530273,17.149999618530273,17.56999969482422,677821.0
+2016-01-31,18.0,19.049999237060547,17.899999618530273,18.68000030517578,656333.0
+2016-02-01,19.0,20.399999618530273,18.799999237060547,19.670000076293945,1639713.0
+2016-02-02,19.200000762939453,19.549999237060547,18.5,18.56999969482422,498169.0
+2016-02-03,18.399999618530273,18.700000762939453,18.0,18.610000610351562,318744.0
+2016-02-04,19.450000762939453,19.450000762939453,18.799999237060547,18.829999923706055,254708.0
+2016-02-07,18.75,19.299999237060547,18.25,18.959999084472656,424146.0
+2016-02-08,19.200000762939453,19.600000381469727,18.299999237060547,18.56999969482422,497505.0
+2016-02-09,18.0,18.950000762939453,18.0,18.5,253967.0
+2016-02-10,18.350000381469727,18.549999237060547,18.25,18.25,241524.0
+2016-02-11,18.200000762939453,18.299999237060547,17.399999618530273,17.440000534057617,162739.0
+2016-02-14,18.399999618530273,18.399999618530273,16.0,16.149999618530273,287063.0
+2016-02-15,16.700000762939453,17.0,16.049999237060547,16.700000762939453,701477.0
+2016-02-16,17.100000381469727,17.350000381469727,16.549999237060547,16.899999618530273,661364.0
+2016-02-17,17.0,17.700000762939453,16.850000381469727,17.579999923706055,934363.0
+2016-02-18,18.0,18.200000762939453,17.5,17.600000381469727,750298.0
+2016-02-21,17.649999618530273,18.850000381469727,17.600000381469727,18.75,1209790.0
+2016-02-22,19.0,19.200000762939453,18.549999237060547,18.989999771118164,756008.0
+2016-02-23,19.100000381469727,19.399999618530273,18.700000762939453,19.1299991607666,411045.0
+2016-02-24,18.950000762939453,19.100000381469727,18.649999618530273,18.670000076293945,346168.0
+2016-02-25,18.850000381469727,19.049999237060547,18.600000381469727,19.020000457763672,271894.0
+2016-02-28,19.25,19.799999237060547,19.25,19.709999084472656,393366.0
+2016-02-29,19.75,19.75,19.200000762939453,19.25,425417.0
+2016-03-01,19.5,19.600000381469727,19.299999237060547,19.399999618530273,409047.0
+2016-03-02,19.5,19.549999237060547,19.149999618530273,19.329999923706055,270482.0
+2016-03-03,19.450000762939453,20.200000762939453,19.399999618530273,19.809999465942383,546725.0
+2016-03-06,20.299999237060547,20.649999618530273,20.200000762939453,20.25,261512.0
+2016-03-07,20.350000381469727,20.549999237060547,19.850000381469727,19.889999389648438,395913.0
+2016-03-08,20.049999237060547,20.399999618530273,19.950000762939453,20.190000534057617,679507.0
+2016-03-09,20.0,20.100000381469727,19.75,19.799999237060547,408644.0
+2016-03-10,19.850000381469727,19.899999618530273,19.649999618530273,19.65999984741211,163102.0
+2016-03-13,19.799999237060547,20.450000762939453,19.649999618530273,20.18000030517578,562067.0
+2016-03-14,20.100000381469727,20.899999618530273,20.0,20.15999984741211,956853.0
+2016-03-15,19.950000762939453,20.450000762939453,19.950000762939453,20.18000030517578,261042.0
+2016-03-16,20.200000762939453,20.450000762939453,20.200000762939453,20.34000015258789,159242.0
+2016-03-17,20.399999618530273,21.0,20.399999618530273,20.600000381469727,462472.0
+2016-03-20,20.75,21.299999237060547,20.700000762939453,21.040000915527344,733030.0
+2016-03-21,21.100000381469727,21.200000762939453,20.700000762939453,20.959999084472656,317856.0
+2016-03-22,20.899999618530273,20.950000762939453,20.600000381469727,20.649999618530273,154809.0
+2016-03-23,20.5,20.799999237060547,20.5,20.56999969482422,118646.0
+2016-03-24,20.399999618530273,20.399999618530273,20.149999618530273,20.200000762939453,150499.0
+2016-03-27,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2016-03-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2016-03-29,20.0,20.0,19.75,19.8700008392334,153633.0
+2016-03-30,20.0,20.450000762939453,20.0,20.31999969482422,216694.0
+2016-03-31,20.350000381469727,20.850000381469727,20.350000381469727,20.56999969482422,449639.0
+2016-04-03,20.049999237060547,20.5,19.799999237060547,19.889999389648438,123504.0
+2016-04-04,19.950000762939453,20.200000762939453,19.850000381469727,20.110000610351562,106000.0
+2016-04-05,20.100000381469727,20.25,19.899999618530273,20.15999984741211,113992.0
+2016-04-06,20.25,20.850000381469727,20.200000762939453,20.75,542434.0
+2016-04-07,20.799999237060547,21.700000762939453,20.799999237060547,21.34000015258789,995345.0
+2016-04-10,21.600000381469727,21.600000381469727,21.25,21.270000457763672,214938.0
+2016-04-11,21.100000381469727,21.399999618530273,20.850000381469727,20.979999542236328,118115.0
+2016-04-12,21.100000381469727,21.350000381469727,21.100000381469727,21.350000381469727,95890.0
+2016-04-13,21.350000381469727,21.549999237060547,21.0,21.489999771118164,440204.0
+2016-04-14,21.600000381469727,22.399999618530273,21.450000762939453,22.059999465942383,730786.0
+2016-04-17,22.100000381469727,22.100000381469727,21.799999237060547,21.799999237060547,167796.0
+2016-04-18,21.5,22.200000762939453,21.5,22.139999389648438,227424.0
+2016-04-19,22.350000381469727,22.75,22.149999618530273,22.65999984741211,515287.0
+2016-04-20,22.700000762939453,22.75,21.799999237060547,22.0,375778.0
+2016-04-21,22.0,22.200000762939453,21.799999237060547,22.020000457763672,299052.0
+2016-04-24,22.049999237060547,22.700000762939453,22.0,22.440000534057617,358110.0
+2016-04-25,22.5,22.75,22.299999237060547,22.489999771118164,197090.0
+2016-04-26,22.399999618530273,22.850000381469727,22.200000762939453,22.770000457763672,276741.0
+2016-04-27,22.899999618530273,23.100000381469727,22.799999237060547,23.030000686645508,411520.0
+2016-04-28,23.100000381469727,23.149999618530273,22.600000381469727,22.65999984741211,624740.0
+2016-05-01,22.700000762939453,23.450000762939453,22.700000762939453,23.219999313354492,933043.0
+2016-05-02,23.350000381469727,23.350000381469727,23.049999237060547,23.149999618530273,137040.0
+2016-05-03,23.0,23.200000762939453,22.799999237060547,22.8700008392334,240775.0
+2016-05-04,22.350000381469727,23.0,22.350000381469727,22.8700008392334,108118.0
+2016-05-05,22.0,22.600000381469727,22.0,22.18000030517578,325355.0
+2016-05-08,22.299999237060547,22.5,22.299999237060547,22.309999465942383,213490.0
+2016-05-09,22.25,22.600000381469727,22.200000762939453,22.399999618530273,145228.0
+2016-05-10,22.25,22.399999618530273,22.200000762939453,22.25,137736.0
+2016-05-11,22.399999618530273,22.5,22.200000762939453,22.25,77771.0
+2016-05-12,22.299999237060547,22.399999618530273,22.299999237060547,22.299999237060547,120874.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,20.049999237060547,20.799999237060547,20.049999237060547,20.350000381469727,236240.0
+2016-05-25,20.399999618530273,20.700000762939453,20.350000381469727,20.3799991607666,305697.0
+2016-05-26,20.549999237060547,20.649999618530273,20.200000762939453,20.209999084472656,184514.0
+2016-05-29,20.149999618530273,20.149999618530273,19.850000381469727,20.049999237060547,138592.0
+2016-05-30,20.0,20.649999618530273,19.950000762939453,20.3700008392334,144104.0
+2016-05-31,20.200000762939453,20.700000762939453,20.200000762939453,20.600000381469727,96317.0
+2016-06-01,20.649999618530273,20.649999618530273,20.450000762939453,20.549999237060547,49680.0
+2016-06-02,20.549999237060547,20.600000381469727,20.5,20.59000015258789,59228.0
+2016-06-05,20.549999237060547,20.649999618530273,20.350000381469727,20.350000381469727,57100.0
+2016-06-06,20.649999618530273,20.649999618530273,20.200000762939453,20.43000030517578,15891.0
+2016-06-07,20.600000381469727,20.75,20.600000381469727,20.690000534057617,38849.0
+2016-06-08,20.899999618530273,21.200000762939453,20.799999237060547,20.950000762939453,110080.0
+2016-06-09,20.899999618530273,20.899999618530273,20.649999618530273,20.75,208215.0
+2016-06-12,20.549999237060547,20.75,20.399999618530273,20.68000030517578,76284.0
+2016-06-13,20.600000381469727,20.799999237060547,20.600000381469727,20.719999313354492,61739.0
+2016-06-14,,,,,
+2016-06-15,21.299999237060547,21.399999618530273,20.700000762939453,20.8700008392334,167731.0
+2016-06-16,20.600000381469727,20.799999237060547,20.549999237060547,20.6200008392334,74156.0
+2016-06-19,20.799999237060547,21.0,20.75,20.8799991607666,116325.0
+2016-06-20,20.75,20.850000381469727,20.700000762939453,20.739999771118164,44646.0
+2016-06-21,20.850000381469727,20.850000381469727,20.700000762939453,20.729999542236328,33672.0
+2016-06-22,20.549999237060547,21.100000381469727,20.549999237060547,20.790000915527344,108351.0
+2016-06-23,20.549999237060547,21.0,20.549999237060547,20.850000381469727,73099.0
+2016-06-26,19.950000762939453,20.549999237060547,19.700000762939453,20.5,100890.0
+2016-06-27,20.549999237060547,21.0,20.5,20.549999237060547,134649.0
+2016-06-28,20.549999237060547,20.850000381469727,20.549999237060547,20.600000381469727,51681.0
+2016-06-29,20.850000381469727,20.850000381469727,20.649999618530273,20.799999237060547,55313.0
+2016-06-30,20.899999618530273,20.899999618530273,20.649999618530273,20.899999618530273,59918.0
+2016-07-03,20.899999618530273,20.899999618530273,20.649999618530273,20.899999618530273,59918.0
+2016-07-04,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2016-07-05,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2016-07-06,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2016-07-10,20.850000381469727,21.100000381469727,20.850000381469727,21.100000381469727,34130.0
+2016-07-11,21.600000381469727,21.649999618530273,21.25,21.5,82691.0
+2016-07-12,21.649999618530273,21.649999618530273,21.549999237060547,21.549999237060547,53338.0
+2016-07-14,22.0,22.0,21.75,21.950000762939453,172111.0
+2016-07-17,21.850000381469727,22.100000381469727,21.799999237060547,22.0,76538.0
+2016-07-18,22.0,22.0,21.850000381469727,21.899999618530273,51413.0
+2016-07-19,21.899999618530273,22.100000381469727,21.799999237060547,22.0,66995.0
+2016-07-20,21.75,21.850000381469727,21.700000762939453,21.799999237060547,126145.0
+2016-07-21,21.899999618530273,21.899999618530273,21.700000762939453,21.700000762939453,91616.0
+2016-07-24,21.649999618530273,21.700000762939453,21.299999237060547,21.5,57693.0
+2016-07-25,21.950000762939453,21.950000762939453,21.549999237060547,21.700000762939453,46615.0
+2016-07-26,21.700000762939453,21.700000762939453,21.399999618530273,21.450000762939453,24434.0
+2016-07-27,21.5,21.5,21.200000762939453,21.399999618530273,35084.0
+2016-07-28,21.299999237060547,21.399999618530273,21.149999618530273,21.399999618530273,38336.0
+2016-07-31,21.5,21.5,20.850000381469727,21.100000381469727,29745.0
+2016-08-01,21.25,21.5,21.25,21.450000762939453,64506.0
+2016-08-02,21.450000762939453,21.450000762939453,21.149999618530273,21.399999618530273,55676.0
+2016-08-03,21.399999618530273,21.399999618530273,21.049999237060547,21.25,72000.0
+2016-08-04,21.450000762939453,21.5,21.299999237060547,21.5,83339.0
+2016-08-07,21.700000762939453,21.75,21.549999237060547,21.549999237060547,43561.0
+2016-08-08,21.649999618530273,21.799999237060547,21.549999237060547,21.799999237060547,65965.0
+2016-08-09,21.850000381469727,21.950000762939453,21.799999237060547,21.899999618530273,102552.0
+2016-08-10,21.799999237060547,21.950000762939453,21.75,21.75,51092.0
+2016-08-11,21.600000381469727,21.75,21.5,21.75,75846.0
+2016-08-14,21.899999618530273,21.950000762939453,21.799999237060547,21.799999237060547,103951.0
+2016-08-15,21.899999618530273,21.950000762939453,21.799999237060547,21.950000762939453,93710.0
+2016-08-16,21.950000762939453,22.149999618530273,21.899999618530273,21.899999618530273,109383.0
+2016-08-17,21.899999618530273,22.0,21.75,21.799999237060547,96017.0
+2016-08-18,21.75,21.799999237060547,21.649999618530273,21.75,169076.0
+2016-08-21,21.850000381469727,22.200000762939453,21.850000381469727,21.899999618530273,235667.0
+2016-08-22,21.100000381469727,21.299999237060547,20.0,20.0,408991.0
+2016-08-23,20.0,20.5,19.700000762939453,19.850000381469727,91048.0
+2016-08-24,19.850000381469727,20.149999618530273,18.700000762939453,19.0,74260.0
+2016-08-25,18.200000762939453,19.700000762939453,18.200000762939453,19.100000381469727,149412.0
+2016-08-28,19.549999237060547,20.399999618530273,19.049999237060547,19.899999618530273,265629.0
+2016-08-29,19.899999618530273,19.899999618530273,19.700000762939453,19.700000762939453,28046.0
+2016-08-30,19.899999618530273,19.950000762939453,19.850000381469727,19.899999618530273,78024.0
+2016-08-31,20.0,20.0,19.5,19.5,67208.0
+2016-09-01,19.350000381469727,19.350000381469727,19.100000381469727,19.299999237060547,40557.0
+2016-09-04,19.5,19.899999618530273,19.5,19.899999618530273,140214.0
+2016-09-05,19.899999618530273,20.100000381469727,19.799999237060547,19.850000381469727,163402.0
+2016-09-06,19.850000381469727,19.850000381469727,19.549999237060547,19.600000381469727,119224.0
+2016-09-07,19.5,19.5,19.399999618530273,19.399999618530273,41017.0
+2016-09-08,19.399999618530273,19.600000381469727,19.399999618530273,19.5,44719.0
+2016-09-11,19.5,19.5,19.5,19.5,0.0
+2016-09-12,19.5,19.5,19.5,19.5,0.0
+2016-09-18,19.399999618530273,19.399999618530273,19.049999237060547,19.049999237060547,44077.0
+2016-09-19,19.149999618530273,19.149999618530273,18.399999618530273,18.5,117417.0
+2016-09-20,18.399999618530273,18.450000762939453,18.299999237060547,18.399999618530273,49636.0
+2016-09-21,18.600000381469727,18.600000381469727,18.5,18.549999237060547,17129.0
+2016-09-22,18.600000381469727,18.600000381469727,18.5,18.549999237060547,17129.0
+2016-09-25,18.049999237060547,18.200000762939453,18.0,18.200000762939453,44799.0
+2016-09-26,18.399999618530273,18.399999618530273,18.200000762939453,18.200000762939453,19886.0
+2016-09-27,18.0,18.0,17.299999237060547,17.299999237060547,56452.0
+2016-09-28,17.299999237060547,17.299999237060547,15.75,15.75,147436.0
+2016-09-29,15.0,16.100000381469727,15.0,15.699999809265137,191436.0
+2016-10-02,16.100000381469727,16.100000381469727,15.0,15.0,186952.0
+2016-10-03,15.199999809265137,15.300000190734863,14.699999809265137,15.149999618530273,85194.0
+2016-10-04,15.149999618530273,15.300000190734863,14.850000381469727,15.25,140223.0
+2016-10-05,15.199999809265137,15.350000381469727,15.100000381469727,15.25,102498.0
+2016-10-06,15.350000381469727,15.399999618530273,15.25,15.350000381469727,95320.0
+2016-10-09,15.350000381469727,15.449999809265137,14.850000381469727,15.100000381469727,69717.0
+2016-10-10,15.0,15.0,14.75,14.899999618530273,119044.0
+2016-10-11,15.25,15.699999809265137,15.25,15.550000190734863,253251.0
+2016-10-12,15.350000381469727,15.600000381469727,15.350000381469727,15.550000190734863,66241.0
+2016-10-13,15.25,15.399999618530273,15.050000190734863,15.100000381469727,176097.0
+2016-10-16,15.100000381469727,15.149999618530273,14.949999809265137,14.949999809265137,51588.0
+2016-10-17,14.949999809265137,14.949999809265137,14.5,14.75,38425.0
+2016-10-18,14.699999809265137,14.800000190734863,14.5,14.800000190734863,123283.0
+2016-10-19,14.699999809265137,15.0,14.600000381469727,15.0,101173.0
+2016-10-20,14.949999809265137,15.050000190734863,14.850000381469727,15.050000190734863,94389.0
+2016-10-23,15.199999809265137,15.300000190734863,15.100000381469727,15.199999809265137,108861.0
+2016-10-24,,,,,
+2016-10-25,15.5,15.600000381469727,15.399999618530273,15.550000190734863,115286.0
+2016-10-26,15.350000381469727,15.550000190734863,15.300000190734863,15.399999618530273,109663.0
+2016-10-27,15.449999809265137,15.600000381469727,15.399999618530273,15.449999809265137,38856.0
+2016-10-30,15.399999618530273,15.5,15.25,15.300000190734863,101888.0
+2016-10-31,15.300000190734863,15.5,15.300000190734863,15.449999809265137,69734.0
+2016-11-01,15.399999618530273,15.600000381469727,15.25,15.399999618530273,222621.0
+2016-11-02,15.300000190734863,15.399999618530273,15.199999809265137,15.199999809265137,136512.0
+2016-11-03,15.199999809265137,15.350000381469727,15.100000381469727,15.149999618530273,402506.0
+2016-11-06,15.149999618530273,15.600000381469727,15.149999618530273,15.25,1032882.0
+2016-11-07,15.350000381469727,15.649999618530273,15.300000190734863,15.600000381469727,1552519.0
+2016-11-08,15.699999809265137,15.850000381469727,15.5,15.550000190734863,1077715.0
+2016-11-09,15.100000381469727,15.75,15.100000381469727,15.699999809265137,803876.0
+2016-11-10,15.800000190734863,16.350000381469727,15.800000190734863,16.200000762939453,1038406.0
+2016-11-13,16.350000381469727,17.0,16.350000381469727,16.899999618530273,804817.0
+2016-11-14,16.850000381469727,16.950000762939453,16.299999237060547,16.399999618530273,847803.0
+2016-11-15,16.5,16.75,15.850000381469727,16.149999618530273,669432.0
+2016-11-16,16.5,17.049999237060547,16.450000762939453,16.950000762939453,540046.0
+2016-11-17,17.100000381469727,17.25,16.850000381469727,16.899999618530273,524574.0
+2016-11-20,16.950000762939453,17.100000381469727,16.649999618530273,16.799999237060547,359800.0
+2016-11-21,16.899999618530273,17.200000762939453,16.899999618530273,16.950000762939453,409036.0
+2016-11-22,17.0,17.450000762939453,17.0,17.399999618530273,581280.0
+2016-11-23,17.5,18.149999618530273,17.5,17.899999618530273,653495.0
+2016-11-24,18.0,18.100000381469727,17.549999237060547,17.799999237060547,588814.0
+2016-11-27,17.75,18.25,17.75,18.049999237060547,500678.0
+2016-11-28,18.149999618530273,18.549999237060547,18.100000381469727,18.25,418390.0
+2016-11-29,18.200000762939453,18.399999618530273,17.950000762939453,18.0,373561.0
+2016-11-30,17.950000762939453,18.25,17.950000762939453,18.149999618530273,333233.0
+2016-12-01,18.5,18.649999618530273,18.25,18.450000762939453,611998.0
+2016-12-04,18.649999618530273,19.100000381469727,18.450000762939453,18.700000762939453,976064.0
+2016-12-05,18.600000381469727,20.549999237060547,18.299999237060547,20.549999237060547,1827994.0
+2016-12-06,20.700000762939453,20.899999618530273,20.200000762939453,20.299999237060547,1437574.0
+2016-12-07,20.25,20.299999237060547,19.899999618530273,20.049999237060547,878916.0
+2016-12-08,20.0,20.100000381469727,19.899999618530273,19.899999618530273,332934.0
+2016-12-11,20.100000381469727,20.299999237060547,20.100000381469727,20.25,566973.0
+2016-12-12,20.299999237060547,20.350000381469727,19.850000381469727,19.850000381469727,430709.0
+2016-12-13,19.799999237060547,19.950000762939453,19.399999618530273,19.399999618530273,252269.0
+2016-12-14,19.350000381469727,19.600000381469727,18.850000381469727,18.850000381469727,176368.0
+2016-12-15,18.399999618530273,19.149999618530273,18.399999618530273,19.100000381469727,242955.0
+2016-12-18,19.299999237060547,19.700000762939453,19.25,19.600000381469727,209447.0
+2016-12-19,19.649999618530273,19.899999618530273,19.350000381469727,19.549999237060547,342456.0
+2016-12-20,19.350000381469727,19.350000381469727,18.700000762939453,18.850000381469727,507226.0
+2016-12-21,19.049999237060547,19.149999618530273,18.850000381469727,18.950000762939453,185458.0
+2016-12-22,18.950000762939453,19.049999237060547,18.850000381469727,18.950000762939453,126657.0
+2016-12-25,19.399999618530273,19.5,19.299999237060547,19.5,186286.0
+2016-12-26,,,,,
+2016-12-27,19.399999618530273,20.149999618530273,19.399999618530273,20.049999237060547,970778.0
+2016-12-28,20.149999618530273,20.5,20.100000381469727,20.200000762939453,594706.0
+2016-12-29,20.200000762939453,20.200000762939453,19.799999237060547,19.899999618530273,211167.0
+2017-01-01,20.100000381469727,20.399999618530273,19.950000762939453,20.25,330837.0
+2017-01-02,20.350000381469727,20.950000762939453,20.299999237060547,20.5,964967.0
+2017-01-03,20.5,21.200000762939453,20.299999237060547,21.0,1009222.0
+2017-01-04,21.100000381469727,22.100000381469727,21.049999237060547,21.25,1363148.0
+2017-01-05,21.200000762939453,21.549999237060547,20.700000762939453,20.75,584348.0
+2017-01-08,20.799999237060547,20.899999618530273,20.149999618530273,20.549999237060547,657709.0
+2017-01-09,20.549999237060547,20.649999618530273,19.850000381469727,20.649999618530273,481483.0
+2017-01-10,20.5,20.700000762939453,20.149999618530273,20.5,327111.0
+2017-01-11,20.5,20.5,20.0,20.0,213131.0
+2017-01-12,20.100000381469727,20.350000381469727,19.950000762939453,20.200000762939453,470951.0
+2017-01-15,20.299999237060547,20.450000762939453,20.149999618530273,20.25,188569.0
+2017-01-16,20.25,20.25,19.649999618530273,19.950000762939453,232559.0
+2017-01-17,20.049999237060547,20.049999237060547,19.399999618530273,19.850000381469727,268394.0
+2017-01-18,18.399999618530273,19.549999237060547,18.399999618530273,19.200000762939453,510865.0
+2017-01-19,19.299999237060547,20.0,19.100000381469727,19.799999237060547,329755.0
+2017-01-22,20.0,20.25,19.799999237060547,20.049999237060547,415541.0
+2017-01-23,20.149999618530273,20.850000381469727,20.100000381469727,20.700000762939453,1120803.0
+2017-01-24,20.600000381469727,20.75,20.450000762939453,20.5,377803.0
+2017-01-25,20.5,20.600000381469727,20.200000762939453,20.200000762939453,434834.0
+2017-01-26,20.350000381469727,20.5,20.200000762939453,20.25,268327.0
+2017-01-29,20.25,20.5,20.149999618530273,20.299999237060547,272656.0
+2017-01-30,20.399999618530273,20.549999237060547,20.200000762939453,20.350000381469727,304316.0
+2017-01-31,20.25,20.399999618530273,20.149999618530273,20.399999618530273,154381.0
+2017-02-01,20.549999237060547,20.649999618530273,20.399999618530273,20.450000762939453,236300.0
+2017-02-02,20.399999618530273,20.5,20.25,20.299999237060547,209295.0
+2017-02-05,20.399999618530273,20.399999618530273,20.200000762939453,20.200000762939453,77363.0
+2017-02-06,20.200000762939453,20.299999237060547,20.049999237060547,20.25,109771.0
+2017-02-07,20.0,20.200000762939453,20.0,20.149999618530273,100060.0
+2017-02-08,20.049999237060547,20.049999237060547,19.75,19.799999237060547,123230.0
+2017-02-09,19.75,19.899999618530273,19.600000381469727,19.850000381469727,131479.0
+2017-02-12,19.950000762939453,20.149999618530273,19.899999618530273,20.049999237060547,172550.0
+2017-02-13,20.049999237060547,20.100000381469727,20.0,20.0,96059.0
+2017-02-14,19.899999618530273,20.549999237060547,19.899999618530273,19.950000762939453,295582.0
+2017-02-15,19.899999618530273,20.049999237060547,19.899999618530273,20.0,116076.0
+2017-02-16,19.950000762939453,20.100000381469727,19.899999618530273,20.049999237060547,169729.0
+2017-02-19,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,141677.0
+2017-02-20,19.899999618530273,19.950000762939453,19.649999618530273,19.700000762939453,113921.0
+2017-02-21,19.549999237060547,19.600000381469727,19.450000762939453,19.549999237060547,105065.0
+2017-02-22,19.649999618530273,19.649999618530273,19.549999237060547,19.600000381469727,184425.0
+2017-02-23,19.549999237060547,19.549999237060547,19.350000381469727,19.399999618530273,121465.0
+2017-02-26,19.100000381469727,19.450000762939453,19.100000381469727,19.200000762939453,148150.0
+2017-02-27,19.200000762939453,19.200000762939453,18.5,18.5,181404.0
+2017-02-28,18.25,18.899999618530273,18.200000762939453,18.799999237060547,153106.0
+2017-03-01,18.899999618530273,18.950000762939453,18.600000381469727,18.899999618530273,118745.0
+2017-03-02,18.799999237060547,19.100000381469727,18.799999237060547,18.899999618530273,196378.0
+2017-03-05,18.850000381469727,18.899999618530273,18.700000762939453,18.700000762939453,123160.0
+2017-03-06,18.649999618530273,18.799999237060547,18.549999237060547,18.649999618530273,56688.0
+2017-03-07,18.75,19.049999237060547,18.75,18.799999237060547,198281.0
+2017-03-08,18.850000381469727,18.850000381469727,18.600000381469727,18.700000762939453,120002.0
+2017-03-09,18.549999237060547,18.649999618530273,18.100000381469727,18.299999237060547,159805.0
+2017-03-12,18.149999618530273,18.25,17.799999237060547,18.149999618530273,85189.0
+2017-03-13,18.149999618530273,18.299999237060547,17.899999618530273,18.0,62386.0
+2017-03-14,18.0,18.0,17.700000762939453,17.899999618530273,178206.0
+2017-03-15,18.0,18.25,17.899999618530273,17.950000762939453,218429.0
+2017-03-16,18.049999237060547,18.299999237060547,18.049999237060547,18.299999237060547,170082.0
+2017-03-19,18.299999237060547,18.399999618530273,18.299999237060547,18.350000381469727,127455.0
+2017-03-20,18.399999618530273,18.700000762939453,18.350000381469727,18.549999237060547,218694.0
+2017-03-21,18.600000381469727,18.75,18.399999618530273,18.450000762939453,124549.0
+2017-03-22,18.0,18.25,18.0,18.0,116564.0
+2017-03-23,18.149999618530273,18.350000381469727,18.100000381469727,18.25,102041.0
+2017-03-26,18.299999237060547,18.350000381469727,18.100000381469727,18.149999618530273,95097.0
+2017-03-27,18.100000381469727,18.149999618530273,18.0,18.049999237060547,90481.0
+2017-03-28,18.100000381469727,18.299999237060547,18.100000381469727,18.25,127410.0
+2017-03-29,18.25,18.549999237060547,18.25,18.5,242714.0
+2017-03-30,18.600000381469727,18.850000381469727,18.549999237060547,18.75,293005.0
+2017-04-02,,,,,
+2017-04-03,18.700000762939453,18.950000762939453,18.600000381469727,18.899999618530273,270824.0
+2017-04-04,,,,,
+2017-04-05,19.049999237060547,19.25,19.0,19.100000381469727,205270.0
+2017-04-06,19.049999237060547,19.149999618530273,19.049999237060547,19.100000381469727,97664.0
+2017-04-09,19.049999237060547,19.049999237060547,18.700000762939453,18.700000762939453,115283.0
+2017-04-10,17.700000762939453,18.649999618530273,17.700000762939453,18.549999237060547,141193.0
+2017-04-11,18.700000762939453,18.850000381469727,18.700000762939453,18.700000762939453,70533.0
+2017-04-12,18.649999618530273,18.799999237060547,18.600000381469727,18.649999618530273,49342.0
+2017-04-13,18.649999618530273,18.649999618530273,18.450000762939453,18.5,78579.0
+2017-04-16,18.5,18.5,18.100000381469727,18.399999618530273,64792.0
+2017-04-17,18.450000762939453,18.450000762939453,18.25,18.350000381469727,86294.0
+2017-04-18,18.299999237060547,18.299999237060547,18.200000762939453,18.25,67065.0
+2017-04-19,18.200000762939453,18.25,18.200000762939453,18.200000762939453,39930.0
+2017-04-20,18.899999618530273,19.0,18.350000381469727,18.350000381469727,472659.0
+2017-04-23,18.700000762939453,18.75,18.5,18.700000762939453,178921.0
+2017-04-24,18.700000762939453,18.700000762939453,18.5,18.649999618530273,78552.0
+2017-04-25,18.649999618530273,18.899999618530273,18.600000381469727,18.649999618530273,141796.0
+2017-04-26,18.75,19.149999618530273,18.75,19.049999237060547,446533.0
+2017-04-27,19.049999237060547,19.100000381469727,18.899999618530273,19.0,98849.0
+2017-04-30,19.0,19.149999618530273,18.899999618530273,19.149999618530273,140150.0
+2017-05-01,19.149999618530273,19.149999618530273,19.049999237060547,19.100000381469727,188870.0
+2017-05-02,,,,,
+2017-05-03,19.0,19.049999237060547,18.950000762939453,19.049999237060547,99323.0
+2017-05-04,19.100000381469727,19.149999618530273,18.75,18.75,132287.0
+2017-05-07,18.799999237060547,18.799999237060547,18.549999237060547,18.700000762939453,46712.0
+2017-05-08,18.700000762939453,18.850000381469727,18.700000762939453,18.850000381469727,34349.0
+2017-05-09,,,,,
+2017-05-10,19.0,19.049999237060547,18.899999618530273,18.899999618530273,80936.0
+2017-05-11,18.850000381469727,19.0,18.75,18.75,101404.0
+2017-05-14,18.899999618530273,18.899999618530273,18.75,18.799999237060547,31081.0
+2017-05-15,18.899999618530273,19.0,18.75,18.899999618530273,242929.0
+2017-05-16,18.950000762939453,19.100000381469727,18.950000762939453,19.0,205403.0
+2017-05-17,19.0,19.25,18.950000762939453,19.25,133036.0
+2017-05-18,19.25,19.549999237060547,19.200000762939453,19.399999618530273,434339.0
+2017-05-21,19.600000381469727,19.75,19.5,19.600000381469727,140340.0
+2017-05-22,19.600000381469727,19.600000381469727,19.5,19.600000381469727,88853.0
+2017-05-23,19.5,19.899999618530273,19.350000381469727,19.600000381469727,258552.0
+2017-05-24,19.600000381469727,19.649999618530273,19.450000762939453,19.5,137873.0
+2017-05-25,19.649999618530273,19.850000381469727,19.549999237060547,19.600000381469727,265630.0
+2017-05-28,19.149999618530273,19.299999237060547,19.049999237060547,19.25,188077.0
+2017-05-29,19.200000762939453,19.25,18.899999618530273,19.100000381469727,56582.0
+2017-05-30,19.200000762939453,19.799999237060547,19.149999618530273,19.600000381469727,164202.0
+2017-05-31,19.700000762939453,19.75,19.5,19.5,60359.0
+2017-06-01,19.5,19.700000762939453,19.25,19.5,61665.0
+2017-06-04,19.399999618530273,19.700000762939453,19.219999313354492,19.459999084472656,61145.0
+2017-06-05,19.059999465942383,19.700000762939453,19.059999465942383,19.700000762939453,88888.0
+2017-06-06,19.68000030517578,19.700000762939453,19.540000915527344,19.540000915527344,71582.0
+2017-06-07,19.780000686645508,19.780000686645508,19.520000457763672,19.520000457763672,34120.0
+2017-06-08,19.5,19.5,19.200000762939453,19.420000076293945,64394.0
+2017-06-11,19.399999618530273,19.700000762939453,19.34000015258789,19.5,100958.0
+2017-06-12,19.5,19.5,19.299999237060547,19.479999542236328,102430.0
+2017-06-13,19.399999618530273,19.5,19.399999618530273,19.479999542236328,34049.0
+2017-06-14,19.479999542236328,19.479999542236328,19.3799991607666,19.420000076293945,25549.0
+2017-06-15,19.3799991607666,19.5,19.3799991607666,19.5,24432.0
+2017-06-18,19.5,19.65999984741211,19.479999542236328,19.65999984741211,57184.0
+2017-06-19,19.6200008392334,19.860000610351562,19.6200008392334,19.799999237060547,164413.0
+2017-06-20,20.020000457763672,20.399999618530273,19.84000015258789,19.979999542236328,191226.0
+2017-06-21,20.0,20.139999389648438,19.8799991607666,19.920000076293945,259206.0
+2017-06-22,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
+2017-06-25,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0
+2017-06-26,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
+2017-06-27,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
+2017-06-28,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
+2017-06-29,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
+2017-07-02,19.899999618530273,20.0,19.760000228881836,19.899999618530273,160406.0
+2017-07-03,19.520000457763672,19.600000381469727,19.459999084472656,19.5,158587.0
+2017-07-04,19.559999465942383,19.559999465942383,19.420000076293945,19.479999542236328,48639.0
+2017-07-05,19.5,19.5,19.31999969482422,19.399999618530273,35361.0
+2017-07-06,19.360000610351562,19.3799991607666,19.100000381469727,19.200000762939453,54242.0
+2017-07-09,19.299999237060547,19.299999237060547,19.100000381469727,19.139999389648438,27131.0
+2017-07-10,19.280000686645508,19.440000534057617,19.280000686645508,19.399999618530273,78274.0
+2017-07-11,19.5,19.600000381469727,19.219999313354492,19.459999084472656,45505.0
+2017-07-12,19.299999237060547,19.5,19.299999237060547,19.479999542236328,67418.0
+2017-07-13,19.3799991607666,19.739999771118164,19.3799991607666,19.600000381469727,97627.0
+2017-07-16,19.459999084472656,19.639999389648438,19.3799991607666,19.3799991607666,82411.0
+2017-07-17,19.399999618530273,19.479999542236328,19.260000228881836,19.260000228881836,99905.0
+2017-07-18,20.100000381469727,21.18000030517578,20.100000381469727,21.18000030517578,2311762.0
+2017-07-19,21.280000686645508,21.360000610351562,20.540000915527344,20.81999969482422,922384.0
+2017-07-20,20.84000015258789,20.959999084472656,20.520000457763672,20.600000381469727,290957.0
+2017-07-23,20.520000457763672,20.899999618530273,20.520000457763672,20.84000015258789,186827.0
+2017-07-24,20.799999237060547,21.299999237060547,20.6200008392334,21.280000686645508,424515.0
+2017-07-25,21.34000015258789,21.780000686645508,21.299999237060547,21.420000076293945,1516791.0
+2017-07-26,21.420000076293945,21.479999542236328,21.0,21.0,364617.0
+2017-07-27,21.0,21.100000381469727,20.84000015258789,20.940000534057617,210652.0
+2017-07-30,20.959999084472656,21.34000015258789,20.899999618530273,21.200000762939453,287736.0
+2017-07-31,21.200000762939453,21.200000762939453,20.979999542236328,20.979999542236328,241847.0
+2017-08-01,20.979999542236328,21.200000762939453,20.920000076293945,21.059999465942383,105674.0
+2017-08-02,20.799999237060547,21.15999984741211,20.799999237060547,21.100000381469727,110540.0
+2017-08-03,21.100000381469727,21.1200008392334,21.0,21.100000381469727,139951.0
+2017-08-06,21.0,21.15999984741211,20.81999969482422,20.81999969482422,117573.0
+2017-08-07,20.84000015258789,21.0,20.739999771118164,20.780000686645508,99737.0
+2017-08-08,20.719999313354492,21.100000381469727,20.719999313354492,21.020000457763672,191735.0
+2017-08-09,21.040000915527344,21.059999465942383,20.899999618530273,20.979999542236328,110331.0
+2017-08-10,21.0,21.200000762939453,21.0,21.100000381469727,191791.0
+2017-08-13,21.100000381469727,21.18000030517578,21.059999465942383,21.079999923706055,131546.0
+2017-08-14,21.100000381469727,21.1200008392334,21.0,21.059999465942383,130027.0
+2017-08-15,21.0,21.0,20.760000228881836,20.760000228881836,132934.0
+2017-08-16,20.700000762939453,20.760000228881836,20.68000030517578,20.739999771118164,82190.0
+2017-08-17,20.719999313354492,21.200000762939453,20.700000762939453,20.920000076293945,197951.0
+2017-08-20,21.0,21.100000381469727,20.799999237060547,20.899999618530273,89683.0
+2017-08-21,20.81999969482422,20.979999542236328,20.81999969482422,20.920000076293945,42690.0
+2017-08-22,20.799999237060547,20.899999618530273,20.799999237060547,20.84000015258789,83867.0
+2017-08-23,20.799999237060547,21.100000381469727,20.68000030517578,20.899999618530273,189115.0
+2017-08-24,20.84000015258789,20.84000015258789,20.719999313354492,20.799999237060547,35249.0
+2017-08-27,20.799999237060547,20.899999618530273,20.700000762939453,20.719999313354492,32819.0
+2017-08-28,20.700000762939453,20.81999969482422,20.700000762939453,20.799999237060547,21125.0
+2017-08-29,20.799999237060547,20.959999084472656,20.700000762939453,20.799999237060547,89494.0
+2017-08-30,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-08-31,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-03,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-04,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-05,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-06,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-07,20.520000457763672,20.959999084472656,20.520000457763672,20.780000686645508,26826.0
+2017-09-10,20.940000534057617,21.059999465942383,20.780000686645508,21.020000457763672,115567.0
+2017-09-11,21.059999465942383,21.100000381469727,20.899999618530273,20.940000534057617,107386.0
+2017-09-12,21.0,21.059999465942383,20.780000686645508,20.920000076293945,72541.0
+2017-09-13,20.860000610351562,20.860000610351562,20.799999237060547,20.84000015258789,27490.0
+2017-09-14,20.81999969482422,21.040000915527344,20.81999969482422,21.020000457763672,239594.0
+2017-09-17,21.100000381469727,21.15999984741211,21.0,21.100000381469727,162106.0
+2017-09-18,21.040000915527344,21.079999923706055,20.959999084472656,20.959999084472656,80579.0
+2017-09-19,20.899999618530273,21.079999923706055,20.799999237060547,20.799999237060547,85528.0
+2017-09-20,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-21,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-24,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
+2017-09-25,20.739999771118164,20.739999771118164,20.5,20.5,58281.0
+2017-09-26,20.600000381469727,21.579999923706055,20.579999923706055,21.100000381469727,814880.0
+2017-09-27,21.260000228881836,21.6200008392334,21.0,21.260000228881836,458297.0
+2017-09-28,21.280000686645508,21.639999389648438,21.020000457763672,21.420000076293945,694666.0
+2017-10-01,21.459999084472656,21.940000534057617,21.299999237060547,21.84000015258789,772632.0
+2017-10-02,22.0,22.34000015258789,21.940000534057617,22.15999984741211,1297065.0
+2017-10-03,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-10-04,22.18000030517578,22.559999465942383,22.079999923706055,22.239999771118164,875518.0
+2017-10-05,22.100000381469727,22.15999984741211,21.799999237060547,21.979999542236328,414881.0
+2017-10-08,21.899999618530273,21.979999542236328,21.299999237060547,21.3799991607666,209797.0
+2017-10-09,21.299999237060547,21.5,21.040000915527344,21.31999969482422,178819.0
+2017-10-10,21.200000762939453,21.399999618530273,21.200000762939453,21.219999313354492,175414.0
+2017-10-11,21.200000762939453,21.200000762939453,20.799999237060547,20.81999969482422,274475.0
+2017-10-12,20.899999618530273,21.139999389648438,20.100000381469727,20.899999618530273,230288.0
+2017-10-15,20.81999969482422,21.079999923706055,20.81999969482422,20.84000015258789,91208.0
+2017-10-16,20.299999237060547,21.0,20.299999237060547,21.0,74669.0
+2017-10-17,21.139999389648438,21.139999389648438,20.780000686645508,21.0,165230.0
+2017-10-18,20.799999237060547,20.860000610351562,20.700000762939453,20.81999969482422,46892.0
+2017-10-19,20.719999313354492,20.979999542236328,20.700000762939453,20.920000076293945,65877.0
+2017-10-22,21.100000381469727,21.100000381469727,20.799999237060547,21.100000381469727,116911.0
+2017-10-23,21.100000381469727,21.1200008392334,20.81999969482422,21.1200008392334,205380.0
+2017-10-24,21.1200008392334,21.459999084472656,20.920000076293945,21.219999313354492,313030.0
+2017-10-25,21.420000076293945,21.68000030517578,21.239999771118164,21.399999618530273,390768.0
+2017-10-26,21.5,21.5,21.020000457763672,21.100000381469727,133635.0
+2017-10-29,21.139999389648438,21.280000686645508,20.899999618530273,21.100000381469727,126856.0
+2017-10-30,20.979999542236328,21.020000457763672,20.639999389648438,20.920000076293945,142810.0
+2017-10-31,21.0,21.059999465942383,20.68000030517578,21.059999465942383,127211.0
+2017-11-01,21.040000915527344,21.100000381469727,20.959999084472656,21.100000381469727,77778.0
+2017-11-02,21.18000030517578,21.18000030517578,20.899999618530273,20.979999542236328,82532.0
+2017-11-05,20.899999618530273,21.0,20.5,20.979999542236328,96220.0
+2017-11-06,20.81999969482422,20.979999542236328,20.68000030517578,20.959999084472656,153965.0
+2017-11-07,20.81999969482422,20.81999969482422,19.5,20.15999984741211,1395721.0
+2017-11-08,19.5,20.18000030517578,19.5,20.18000030517578,86047.0
+2017-11-09,20.219999313354492,20.239999771118164,20.0,20.059999465942383,29845.0
+2017-11-12,20.299999237060547,21.139999389648438,20.299999237060547,20.559999465942383,140818.0
+2017-11-13,20.280000686645508,20.5,20.020000457763672,20.5,99001.0
+2017-11-14,20.600000381469727,20.899999618530273,20.479999542236328,20.600000381469727,125868.0
+2017-11-15,20.600000381469727,20.799999237060547,20.540000915527344,20.6200008392334,44437.0
+2017-11-16,20.600000381469727,20.639999389648438,20.5,20.5,38950.0
+2017-11-19,20.5,20.5,20.219999313354492,20.219999313354492,114280.0
+2017-11-20,20.0,21.399999618530273,20.0,20.34000015258789,189197.0
+2017-11-21,20.1200008392334,20.5,20.0,20.079999923706055,99554.0
+2017-11-22,20.299999237060547,20.299999237060547,20.200000762939453,20.299999237060547,31682.0
+2017-11-23,20.399999618530273,20.479999542236328,20.200000762939453,20.420000076293945,104742.0
+2017-11-26,20.440000534057617,20.579999923706055,20.360000610351562,20.5,50964.0
+2017-11-27,20.600000381469727,20.65999984741211,20.420000076293945,20.520000457763672,75513.0
+2017-11-28,20.5,20.5,20.34000015258789,20.440000534057617,45134.0
+2017-11-29,20.440000534057617,20.520000457763672,20.440000534057617,20.479999542236328,28796.0
+2017-11-30,20.540000915527344,20.719999313354492,20.5,20.540000915527344,81023.0
+2017-12-03,20.6200008392334,21.040000915527344,20.6200008392334,20.8799991607666,307204.0
+2017-12-04,21.15999984741211,21.15999984741211,20.799999237060547,20.84000015258789,129419.0
+2017-12-05,20.700000762939453,20.799999237060547,20.700000762939453,20.700000762939453,66273.0
+2017-12-06,20.65999984741211,20.799999237060547,20.65999984741211,20.700000762939453,82910.0
+2017-12-07,20.600000381469727,20.760000228881836,20.479999542236328,20.719999313354492,140878.0
+2017-12-10,20.84000015258789,20.84000015258789,20.739999771118164,20.799999237060547,236434.0
+2017-12-11,20.920000076293945,20.979999542236328,20.799999237060547,20.84000015258789,246949.0
+2017-12-12,20.84000015258789,20.959999084472656,20.799999237060547,20.84000015258789,133750.0
+2017-12-13,20.84000015258789,20.899999618530273,20.600000381469727,20.860000610351562,104275.0
+2017-12-14,20.979999542236328,21.200000762939453,20.899999618530273,21.020000457763672,235530.0
+2017-12-17,21.0,21.139999389648438,21.0,21.079999923706055,125978.0
+2017-12-18,21.100000381469727,21.299999237060547,21.100000381469727,21.239999771118164,292339.0
+2017-12-19,21.479999542236328,21.479999542236328,21.100000381469727,21.200000762939453,290351.0
+2017-12-20,21.239999771118164,21.239999771118164,21.079999923706055,21.15999984741211,177555.0
+2017-12-21,21.059999465942383,21.1200008392334,21.020000457763672,21.100000381469727,60514.0
+2017-12-24,21.100000381469727,21.100000381469727,21.0,21.020000457763672,92579.0
+2017-12-25,21.0,21.1200008392334,20.979999542236328,21.1200008392334,102795.0
+2017-12-26,20.920000076293945,21.079999923706055,20.920000076293945,21.0,97434.0
+2017-12-27,21.0,21.079999923706055,21.0,21.0,68645.0
+2017-12-28,21.0,21.139999389648438,20.979999542236328,21.0,147459.0
+2017-12-31,21.100000381469727,21.100000381469727,21.0,21.079999923706055,113199.0
+2018-01-01,20.979999542236328,20.979999542236328,20.719999313354492,20.959999084472656,71576.0
+2018-01-02,20.920000076293945,20.940000534057617,20.84000015258789,20.920000076293945,43513.0
+2018-01-03,20.959999084472656,20.959999084472656,20.799999237060547,20.920000076293945,37232.0
+2018-01-04,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,190102.0
+2018-01-07,20.8799991607666,20.959999084472656,20.799999237060547,20.8799991607666,275214.0
+2018-01-08,20.920000076293945,20.920000076293945,20.799999237060547,20.899999618530273,66390.0
+2018-01-09,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,76649.0
+2018-01-10,20.860000610351562,20.8799991607666,20.799999237060547,20.799999237060547,24265.0
+2018-01-11,20.780000686645508,20.940000534057617,20.780000686645508,20.940000534057617,116799.0
+2018-01-14,20.920000076293945,21.15999984741211,20.920000076293945,21.040000915527344,213978.0
+2018-01-15,21.020000457763672,21.200000762939453,21.0,21.139999389648438,211660.0
+2018-01-16,21.200000762939453,21.239999771118164,21.139999389648438,21.200000762939453,171942.0
+2018-01-17,21.18000030517578,21.219999313354492,21.040000915527344,21.079999923706055,70697.0
+2018-01-18,21.079999923706055,21.1200008392334,21.020000457763672,21.1200008392334,68044.0
+2018-01-21,21.020000457763672,21.100000381469727,20.899999618530273,21.100000381469727,91897.0
+2018-01-22,21.020000457763672,21.15999984741211,21.0,21.020000457763672,127670.0
+2018-01-23,21.1200008392334,21.15999984741211,21.040000915527344,21.040000915527344,68077.0
+2018-01-24,21.139999389648438,21.139999389648438,21.0,21.059999465942383,87927.0
+2018-01-25,21.040000915527344,21.100000381469727,21.040000915527344,21.100000381469727,46111.0
+2018-01-28,21.0,21.1200008392334,21.0,21.0,38105.0
+2018-01-29,21.0,21.459999084472656,21.0,21.399999618530273,324806.0
+2018-01-30,21.459999084472656,21.5,21.31999969482422,21.440000534057617,177095.0
+2018-01-31,21.34000015258789,21.65999984741211,21.299999237060547,21.34000015258789,328033.0
+2018-02-01,21.360000610351562,21.479999542236328,21.360000610351562,21.399999618530273,85095.0
+2018-02-04,21.34000015258789,21.3799991607666,21.15999984741211,21.299999237060547,146899.0
+2018-02-05,21.299999237060547,21.360000610351562,21.18000030517578,21.360000610351562,79881.0
+2018-02-06,20.700000762939453,21.200000762939453,20.700000762939453,21.079999923706055,105684.0
+2018-02-07,21.100000381469727,21.260000228881836,20.799999237060547,20.81999969482422,161719.0
+2018-02-08,20.899999618530273,20.899999618530273,20.600000381469727,20.799999237060547,133481.0
+2018-02-11,20.040000915527344,20.280000686645508,19.979999542236328,20.040000915527344,218683.0
+2018-02-12,20.139999389648438,20.5,20.079999923706055,20.360000610351562,162100.0
+2018-02-13,20.299999237060547,20.5,20.200000762939453,20.5,67982.0
+2018-02-14,20.479999542236328,20.479999542236328,20.299999237060547,20.360000610351562,36276.0
+2018-02-15,20.5,20.5,20.299999237060547,20.5,76311.0
+2018-02-18,20.5,20.520000457763672,20.360000610351562,20.420000076293945,79153.0
+2018-02-19,20.3799991607666,20.399999618530273,20.260000228881836,20.299999237060547,55224.0
+2018-02-20,20.299999237060547,20.799999237060547,20.299999237060547,20.68000030517578,69417.0
+2018-02-21,20.68000030517578,20.799999237060547,20.440000534057617,20.440000534057617,32723.0
+2018-02-22,20.420000076293945,20.5,20.299999237060547,20.5,37417.0
+2018-02-25,20.399999618530273,20.520000457763672,20.34000015258789,20.34000015258789,39936.0
+2018-02-26,20.559999465942383,20.899999618530273,20.34000015258789,20.739999771118164,114201.0
+2018-02-27,20.940000534057617,20.940000534057617,20.559999465942383,20.760000228881836,60453.0
+2018-02-28,20.540000915527344,20.719999313354492,20.5,20.65999984741211,37355.0
+2018-03-01,20.68000030517578,20.68000030517578,20.540000915527344,20.600000381469727,35727.0
+2018-03-04,20.559999465942383,20.559999465942383,20.299999237060547,20.31999969482422,71098.0
+2018-03-05,20.399999618530273,20.399999618530273,20.299999237060547,20.360000610351562,30318.0
+2018-03-06,20.399999618530273,20.520000457763672,20.3799991607666,20.5,18232.0
+2018-03-07,20.440000534057617,20.459999084472656,20.399999618530273,20.399999618530273,50115.0
+2018-03-08,20.579999923706055,20.579999923706055,20.459999084472656,20.479999542236328,39494.0
+2018-03-11,20.739999771118164,20.739999771118164,20.479999542236328,20.559999465942383,120002.0
+2018-03-12,20.579999923706055,20.719999313354492,20.559999465942383,20.579999923706055,113948.0
+2018-03-13,20.600000381469727,20.65999984741211,20.559999465942383,20.559999465942383,51111.0
+2018-03-14,20.600000381469727,20.68000030517578,20.540000915527344,20.68000030517578,56605.0
+2018-03-15,20.700000762939453,20.700000762939453,20.399999618530273,20.579999923706055,61074.0
+2018-03-18,20.540000915527344,20.559999465942383,20.479999542236328,20.479999542236328,110558.0
+2018-03-19,20.5,20.719999313354492,20.479999542236328,20.579999923706055,50847.0
+2018-03-20,20.6200008392334,20.8799991607666,20.600000381469727,20.639999389648438,140437.0
+2018-03-21,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
+2018-03-22,20.979999542236328,21.100000381469727,20.81999969482422,20.920000076293945,120368.0
+2018-03-25,20.959999084472656,20.959999084472656,20.559999465942383,20.68000030517578,102275.0
+2018-03-26,20.5,20.639999389648438,20.5,20.540000915527344,96127.0
+2018-03-27,20.540000915527344,20.579999923706055,20.5,20.559999465942383,38086.0
+2018-03-28,20.860000610351562,21.020000457763672,20.700000762939453,20.979999542236328,291635.0
+2018-03-29,20.979999542236328,20.979999542236328,20.6200008392334,20.639999389648438,70059.0
+2018-04-01,20.6200008392334,20.84000015258789,20.600000381469727,20.600000381469727,43109.0
+2018-04-02,20.559999465942383,20.639999389648438,20.5,20.579999923706055,46645.0
+2018-04-03,20.700000762939453,20.799999237060547,20.520000457763672,20.739999771118164,73589.0
+2018-04-04,20.739999771118164,20.81999969482422,20.700000762939453,20.780000686645508,67640.0
+2018-04-05,20.81999969482422,21.200000762939453,20.81999969482422,20.940000534057617,439499.0
+2018-04-08,21.100000381469727,21.219999313354492,21.040000915527344,21.079999923706055,309278.0
+2018-04-09,21.079999923706055,21.200000762939453,21.020000457763672,21.020000457763672,78117.0
+2018-04-10,21.0,21.040000915527344,20.799999237060547,20.899999618530273,133867.0
+2018-04-11,20.899999618530273,21.100000381469727,20.5,20.559999465942383,348406.0
+2018-04-12,20.520000457763672,20.639999389648438,20.440000534057617,20.579999923706055,129370.0
+2018-04-15,20.780000686645508,20.959999084472656,20.760000228881836,20.959999084472656,115937.0
+2018-04-16,21.0,21.15999984741211,21.0,21.040000915527344,130620.0
+2018-04-17,21.100000381469727,21.1200008392334,21.020000457763672,21.079999923706055,117760.0
+2018-04-18,21.079999923706055,21.1200008392334,21.0,21.040000915527344,165798.0
+2018-04-19,21.139999389648438,21.15999984741211,21.0,21.1200008392334,210895.0
+2018-04-22,21.18000030517578,21.479999542236328,21.18000030517578,21.399999618530273,734359.0
+2018-04-23,21.479999542236328,21.899999618530273,21.479999542236328,21.639999389648438,838322.0
+2018-04-24,21.65999984741211,21.780000686645508,21.399999618530273,21.5,314768.0
+2018-04-25,21.3799991607666,21.639999389648438,21.3799991607666,21.559999465942383,192134.0
+2018-04-26,21.639999389648438,21.799999237060547,21.5,21.65999984741211,353049.0
+2018-04-29,21.780000686645508,21.799999237060547,21.68000030517578,21.700000762939453,149977.0
+2018-04-30,21.31999969482422,21.399999618530273,21.0,21.059999465942383,488261.0
+2018-05-01,21.059999465942383,21.18000030517578,21.059999465942383,21.18000030517578,170191.0
+2018-05-02,21.200000762939453,21.299999237060547,20.760000228881836,20.899999618530273,173265.0
+2018-05-03,20.719999313354492,20.8799991607666,20.719999313354492,20.84000015258789,85351.0
+2018-05-06,20.81999969482422,21.219999313354492,20.760000228881836,20.940000534057617,204681.0
+2018-05-07,20.81999969482422,20.81999969482422,20.65999984741211,20.780000686645508,139526.0
+2018-05-08,20.5,20.639999389648438,20.399999618530273,20.459999084472656,197467.0
+2018-05-09,20.15999984741211,20.559999465942383,20.15999984741211,20.260000228881836,132697.0
+2018-05-10,20.31999969482422,20.399999618530273,20.200000762939453,20.3799991607666,60339.0
+2018-05-13,20.3799991607666,20.420000076293945,20.360000610351562,20.399999618530273,83401.0
+2018-05-14,20.440000534057617,20.700000762939453,20.440000534057617,20.5,215701.0
+2018-05-15,20.200000762939453,20.200000762939453,20.0,20.100000381469727,115869.0
+2018-05-16,20.0,20.0,19.799999237060547,19.799999237060547,91457.0
+2018-05-17,19.799999237060547,19.799999237060547,19.5,19.639999389648438,66418.0
+2018-05-20,19.65999984741211,19.899999618530273,19.65999984741211,19.81999969482422,44310.0
+2018-05-21,19.940000534057617,19.940000534057617,19.8799991607666,19.940000534057617,18293.0
+2018-05-22,19.84000015258789,19.940000534057617,19.700000762939453,19.81999969482422,84206.0
+2018-05-23,19.860000610351562,19.899999618530273,19.700000762939453,19.799999237060547,53832.0
+2018-05-24,19.8799991607666,19.8799991607666,19.600000381469727,19.600000381469727,28909.0
+2018-05-27,19.6200008392334,19.6200008392334,19.299999237060547,19.399999618530273,78022.0
+2018-05-28,19.079999923706055,19.139999389648438,19.0,19.139999389648438,62104.0
+2018-05-29,19.399999618530273,19.399999618530273,19.260000228881836,19.299999237060547,31104.0
+2018-05-30,19.299999237060547,19.31999969482422,19.0,19.200000762939453,21581.0
+2018-05-31,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,6593.0
+2018-06-03,19.280000686645508,19.420000076293945,19.280000686645508,19.399999618530273,20137.0
+2018-06-04,19.459999084472656,19.639999389648438,19.459999084472656,19.5,37519.0
+2018-06-05,19.600000381469727,19.600000381469727,19.200000762939453,19.31999969482422,73256.0
+2018-06-06,19.34000015258789,19.520000457763672,19.239999771118164,19.5,106233.0
+2018-06-07,19.479999542236328,19.5,19.399999618530273,19.399999618530273,32704.0
+2018-06-10,19.3799991607666,19.5,19.299999237060547,19.5,21946.0
+2018-06-11,19.600000381469727,19.700000762939453,19.559999465942383,19.65999984741211,95017.0
+2018-06-12,19.520000457763672,19.860000610351562,19.520000457763672,19.84000015258789,60782.0
+2018-06-13,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
+2018-06-14,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
+2018-06-17,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
+2018-06-18,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
+2018-06-19,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
+2018-06-20,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,13262.0
+2018-06-21,19.780000686645508,19.780000686645508,19.700000762939453,19.700000762939453,19706.0
+2018-06-24,19.700000762939453,19.920000076293945,19.700000762939453,19.84000015258789,64821.0
+2018-06-25,19.799999237060547,19.899999618530273,19.799999237060547,19.81999969482422,25947.0
+2018-06-26,19.899999618530273,20.15999984741211,19.899999618530273,20.100000381469727,82231.0
+2018-06-27,20.1200008392334,20.200000762939453,20.100000381469727,20.200000762939453,29601.0
+2018-06-28,20.200000762939453,20.200000762939453,20.020000457763672,20.040000915527344,34800.0
+2018-07-01,20.100000381469727,20.239999771118164,20.0,20.020000457763672,36593.0
+2018-07-02,20.0,20.0,19.84000015258789,19.860000610351562,24296.0
+2018-07-03,19.860000610351562,19.860000610351562,19.81999969482422,19.81999969482422,7906.0
+2018-07-04,19.81999969482422,19.84000015258789,19.739999771118164,19.84000015258789,15084.0
+2018-07-05,19.700000762939453,19.81999969482422,19.700000762939453,19.799999237060547,39090.0
+2018-07-08,19.520000457763672,19.600000381469727,19.520000457763672,19.600000381469727,13184.0
+2018-07-09,19.559999465942383,19.700000762939453,19.559999465942383,19.700000762939453,8825.0
+2018-07-10,19.65999984741211,19.81999969482422,19.65999984741211,19.719999313354492,15885.0
+2018-07-11,19.600000381469727,19.600000381469727,19.479999542236328,19.520000457763672,31514.0
+2018-07-12,19.520000457763672,19.700000762939453,19.479999542236328,19.700000762939453,41645.0
+2018-07-15,19.719999313354492,19.719999313354492,19.600000381469727,19.68000030517578,31924.0
+2018-07-16,19.559999465942383,19.780000686645508,19.540000915527344,19.700000762939453,187602.0
+2018-07-17,19.65999984741211,19.700000762939453,19.600000381469727,19.700000762939453,29417.0
+2018-07-18,19.520000457763672,19.68000030517578,19.5,19.68000030517578,24890.0
+2018-07-19,19.559999465942383,19.68000030517578,19.559999465942383,19.600000381469727,14077.0
+2018-07-22,19.700000762939453,19.700000762939453,19.600000381469727,19.68000030517578,8555.0
+2018-07-23,19.579999923706055,19.579999923706055,19.399999618530273,19.540000915527344,32009.0
+2018-07-24,19.440000534057617,19.5,19.440000534057617,19.459999084472656,13335.0
+2018-07-25,19.420000076293945,19.420000076293945,19.15999984741211,19.15999984741211,57391.0
+2018-07-26,19.15999984741211,19.200000762939453,19.100000381469727,19.200000762939453,10574.0
+2018-07-29,19.079999923706055,19.200000762939453,18.979999542236328,19.0,42185.0
+2018-07-30,19.0,19.100000381469727,19.0,19.100000381469727,24405.0
+2018-07-31,19.0,19.15999984741211,19.0,19.15999984741211,38904.0
+2018-08-01,19.040000915527344,19.200000762939453,19.040000915527344,19.059999465942383,15885.0
+2018-08-02,19.0,19.0,18.940000534057617,18.959999084472656,74262.0
+2018-08-05,18.920000076293945,19.0,18.920000076293945,19.0,51606.0
+2018-08-06,19.020000457763672,19.079999923706055,19.020000457763672,19.079999923706055,11869.0
+2018-08-07,19.1200008392334,19.1200008392334,19.040000915527344,19.040000915527344,14024.0
+2018-08-08,19.0,19.040000915527344,18.979999542236328,19.040000915527344,9879.0
+2018-08-09,18.979999542236328,19.040000915527344,18.920000076293945,19.040000915527344,14171.0
+2018-08-12,18.920000076293945,19.219999313354492,18.520000457763672,18.639999389648438,144048.0
+2018-08-13,18.8799991607666,19.0,18.6200008392334,18.8799991607666,92883.0
+2018-08-14,18.81999969482422,19.100000381469727,18.81999969482422,18.899999618530273,46342.0
+2018-08-15,18.899999618530273,19.0,18.799999237060547,19.0,40491.0
+2018-08-16,18.920000076293945,18.920000076293945,18.860000610351562,18.899999618530273,27585.0
+2018-08-19,18.920000076293945,18.920000076293945,18.860000610351562,18.899999618530273,27585.0
+2018-08-20,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2018-08-21,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2018-08-22,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2018-08-23,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2018-08-26,19.0,19.0,19.0,19.0,10951.0
+2018-08-27,19.020000457763672,19.139999389648438,19.0,19.0,54861.0
+2018-08-28,19.059999465942383,19.059999465942383,19.0,19.0,13383.0
+2018-08-29,18.8799991607666,18.979999542236328,18.799999237060547,18.799999237060547,28743.0
+2018-08-30,18.799999237060547,18.899999618530273,18.700000762939453,18.700000762939453,39070.0
+2018-09-02,18.799999237060547,18.799999237060547,18.760000228881836,18.799999237060547,26699.0
+2018-09-03,18.799999237060547,18.799999237060547,18.760000228881836,18.760000228881836,11991.0
+2018-09-04,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,3811.0
+2018-09-05,18.700000762939453,18.700000762939453,18.200000762939453,18.200000762939453,21701.0
+2018-09-06,18.239999771118164,18.31999969482422,18.18000030517578,18.219999313354492,23949.0
+2018-09-09,18.260000228881836,18.639999389648438,18.239999771118164,18.639999389648438,17018.0
+2018-09-10,18.440000534057617,18.440000534057617,18.219999313354492,18.219999313354492,23657.0
+2018-09-11,18.479999542236328,18.5,18.459999084472656,18.5,14528.0
+2018-09-12,18.5,18.5,18.5,18.5,3077.0
+2018-09-13,18.5,18.5,18.260000228881836,18.260000228881836,5668.0
+2018-09-16,18.239999771118164,18.280000686645508,17.899999618530273,18.139999389648438,59751.0
+2018-09-17,18.0,18.059999465942383,17.81999969482422,18.0,38706.0
+2018-09-18,18.0,18.0,17.979999542236328,17.979999542236328,12868.0
+2018-09-19,18.079999923706055,18.15999984741211,18.0,18.15999984741211,29368.0
+2018-09-20,18.200000762939453,18.219999313354492,18.18000030517578,18.18000030517578,12958.0
+2018-09-23,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0.0
+2018-09-24,18.200000762939453,18.219999313354492,18.18000030517578,18.18000030517578,12958.0
+2018-09-25,18.18000030517578,18.299999237060547,18.18000030517578,18.280000686645508,49207.0
+2018-09-26,18.280000686645508,18.280000686645508,18.100000381469727,18.100000381469727,18595.0
+2018-09-27,18.059999465942383,18.200000762939453,18.059999465942383,18.200000762939453,55013.0
+2018-09-30,18.5,18.5,18.200000762939453,18.200000762939453,31166.0
+2018-10-01,18.200000762939453,18.440000534057617,18.100000381469727,18.299999237060547,22024.0
+2018-10-02,18.139999389648438,18.200000762939453,18.139999389648438,18.200000762939453,8432.0
+2018-10-03,18.15999984741211,18.200000762939453,18.15999984741211,18.200000762939453,20807.0
+2018-10-04,18.15999984741211,18.15999984741211,18.059999465942383,18.15999984741211,20517.0
+2018-10-07,18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,5954.0
+2018-10-08,18.079999923706055,18.399999618530273,18.079999923706055,18.399999618530273,11593.0
+2018-10-09,18.200000762939453,18.420000076293945,18.200000762939453,18.3799991607666,40022.0
+2018-10-10,18.200000762939453,18.280000686645508,18.200000762939453,18.280000686645508,5137.0
+2018-10-11,18.0,18.100000381469727,17.899999618530273,17.979999542236328,62933.0
+2018-10-14,17.8799991607666,17.8799991607666,17.0,17.0,52468.0
+2018-10-15,17.280000686645508,17.299999237060547,17.0,17.299999237060547,40483.0
+2018-10-16,17.0,17.600000381469727,17.0,17.600000381469727,69235.0
+2018-10-17,17.799999237060547,17.799999237060547,17.479999542236328,17.719999313354492,53547.0
+2018-10-18,17.719999313354492,17.760000228881836,17.479999542236328,17.760000228881836,32303.0
+2018-10-21,17.0,17.399999618530273,17.0,17.399999618530273,120131.0
+2018-10-22,17.31999969482422,17.719999313354492,17.299999237060547,17.700000762939453,73376.0
+2018-10-23,17.799999237060547,18.0,17.5,18.0,53019.0
+2018-10-24,18.0,18.0,17.700000762939453,17.940000534057617,20316.0
+2018-10-25,17.700000762939453,18.0,17.600000381469727,18.0,67317.0
+2018-10-28,18.0,18.040000915527344,18.0,18.040000915527344,32970.0
+2018-10-29,18.020000457763672,18.600000381469727,18.020000457763672,18.399999618530273,112311.0
+2018-10-30,18.31999969482422,18.399999618530273,18.31999969482422,18.360000610351562,22345.0
+2018-10-31,18.34000015258789,18.600000381469727,18.34000015258789,18.600000381469727,48820.0
+2018-11-01,18.5,18.5,18.020000457763672,18.020000457763672,38344.0
+2018-11-04,18.1200008392334,18.239999771118164,18.1200008392334,18.219999313354492,14323.0
+2018-11-05,18.219999313354492,18.600000381469727,18.219999313354492,18.420000076293945,32477.0
+2018-11-06,18.540000915527344,18.700000762939453,18.479999542236328,18.6200008392334,92633.0
+2018-11-07,18.639999389648438,18.760000228881836,18.399999618530273,18.520000457763672,96298.0
+2018-11-08,18.440000534057617,18.579999923706055,18.280000686645508,18.360000610351562,57679.0
+2018-11-11,18.200000762939453,18.3799991607666,18.200000762939453,18.3799991607666,19265.0
+2018-11-12,18.34000015258789,18.459999084472656,18.200000762939453,18.399999618530273,44217.0
+2018-11-13,18.399999618530273,19.200000762939453,18.399999618530273,19.0,137084.0
+2018-11-14,18.899999618530273,18.899999618530273,18.739999771118164,18.799999237060547,23310.0
+2018-11-15,18.799999237060547,18.959999084472656,18.739999771118164,18.739999771118164,16782.0
+2018-11-18,18.700000762939453,18.700000762939453,18.5,18.6200008392334,16508.0
+2018-11-19,18.440000534057617,18.520000457763672,18.440000534057617,18.440000534057617,13308.0
+2018-11-20,18.459999084472656,18.459999084472656,18.399999618530273,18.399999618530273,14187.0
+2018-11-21,18.200000762939453,18.34000015258789,18.200000762939453,18.34000015258789,25343.0
+2018-11-22,18.540000915527344,18.979999542236328,18.399999618530273,18.6200008392334,118592.0
+2018-11-25,18.600000381469727,18.6200008392334,18.5,18.600000381469727,36678.0
+2018-11-26,18.5,18.5,18.399999618530273,18.440000534057617,20431.0
+2018-11-27,18.540000915527344,18.600000381469727,18.540000915527344,18.579999923706055,9908.0
+2018-11-28,18.459999084472656,18.700000762939453,18.440000534057617,18.700000762939453,69455.0
+2018-11-29,18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,11072.0
+2018-12-02,18.459999084472656,18.700000762939453,18.459999084472656,18.579999923706055,51990.0
+2018-12-03,18.68000030517578,18.719999313354492,18.579999923706055,18.600000381469727,53760.0
+2018-12-04,18.700000762939453,18.780000686645508,18.600000381469727,18.65999984741211,73771.0
+2018-12-05,18.600000381469727,19.0,18.579999923706055,18.959999084472656,45902.0
+2018-12-06,18.940000534057617,18.940000534057617,18.6200008392334,18.6200008392334,25239.0
+2018-12-09,18.639999389648438,18.8799991607666,18.559999465942383,18.8799991607666,31360.0
+2018-12-10,18.8799991607666,18.8799991607666,18.639999389648438,18.639999389648438,13615.0
+2018-12-11,18.579999923706055,18.700000762939453,18.579999923706055,18.700000762939453,8665.0
+2018-12-12,18.719999313354492,18.860000610351562,18.639999389648438,18.81999969482422,27444.0
+2018-12-13,18.799999237060547,18.799999237060547,18.639999389648438,18.65999984741211,46953.0
+2018-12-16,18.68000030517578,18.719999313354492,18.639999389648438,18.700000762939453,16243.0
+2018-12-17,18.700000762939453,18.700000762939453,18.639999389648438,18.639999389648438,15703.0
+2018-12-18,18.68000030517578,18.700000762939453,18.639999389648438,18.700000762939453,12724.0
+2018-12-19,18.739999771118164,18.739999771118164,18.68000030517578,18.68000030517578,8391.0
+2018-12-20,18.68000030517578,18.719999313354492,18.040000915527344,18.200000762939453,30319.0
+2018-12-23,17.5,18.559999465942383,17.5,18.0,57475.0
+2018-12-24,18.139999389648438,18.260000228881836,18.040000915527344,18.260000228881836,34733.0
+2018-12-25,18.040000915527344,18.100000381469727,18.0,18.040000915527344,21587.0
+2018-12-26,18.0,18.059999465942383,18.0,18.0,32984.0
+2018-12-27,18.1200008392334,18.479999542236328,18.020000457763672,18.100000381469727,35631.0
+2018-12-30,18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,7887.0
+2018-12-31,18.079999923706055,18.079999923706055,18.0,18.0,49935.0
+2019-01-01,18.0,18.1200008392334,18.0,18.0,15368.0
+2019-01-02,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,9191.0
+2019-01-03,18.0,18.0,17.940000534057617,18.0,19482.0
+2019-01-06,18.0,18.0,17.959999084472656,17.959999084472656,10447.0
+2019-01-07,18.0,18.040000915527344,18.0,18.040000915527344,33759.0
+2019-01-08,18.0,18.260000228881836,18.0,18.260000228881836,28784.0
+2019-01-09,18.200000762939453,18.200000762939453,18.059999465942383,18.18000030517578,19025.0
+2019-01-10,18.18000030517578,18.219999313354492,18.0,18.059999465942383,88818.0
+2019-01-13,18.0,18.15999984741211,18.0,18.040000915527344,49570.0
+2019-01-14,18.020000457763672,18.139999389648438,18.020000457763672,18.139999389648438,25994.0
+2019-01-15,18.079999923706055,18.239999771118164,18.079999923706055,18.079999923706055,14327.0
+2019-01-16,18.100000381469727,18.100000381469727,18.059999465942383,18.100000381469727,11613.0
+2019-01-17,18.100000381469727,18.1200008392334,18.079999923706055,18.1200008392334,14261.0
+2019-01-20,18.100000381469727,18.139999389648438,18.100000381469727,18.100000381469727,22951.0
+2019-01-21,18.1200008392334,18.15999984741211,18.1200008392334,18.15999984741211,21251.0
+2019-01-22,18.040000915527344,18.139999389648438,18.040000915527344,18.139999389648438,27400.0
+2019-01-23,18.239999771118164,18.239999771118164,18.200000762939453,18.200000762939453,17071.0
+2019-01-24,18.200000762939453,18.200000762939453,18.18000030517578,18.18000030517578,12164.0
+2019-01-27,18.020000457763672,18.5,18.0,18.399999618530273,44104.0
+2019-01-28,18.479999542236328,18.540000915527344,18.479999542236328,18.5,23700.0
+2019-01-29,18.559999465942383,18.559999465942383,18.399999618530273,18.399999618530273,42340.0
+2019-01-30,18.399999618530273,18.600000381469727,18.34000015258789,18.600000381469727,63290.0
+2019-01-31,18.65999984741211,18.860000610351562,18.65999984741211,18.68000030517578,73816.0
+2019-02-03,18.780000686645508,18.780000686645508,18.5,18.520000457763672,34815.0
+2019-02-04,18.5,18.600000381469727,18.0,18.260000228881836,59641.0
+2019-02-05,18.399999618530273,18.520000457763672,18.299999237060547,18.299999237060547,43400.0
+2019-02-06,18.31999969482422,18.399999618530273,18.299999237060547,18.31999969482422,27749.0
+2019-02-07,18.31999969482422,18.579999923706055,18.299999237060547,18.360000610351562,27095.0
+2019-02-10,18.520000457763672,18.579999923706055,18.3799991607666,18.420000076293945,25671.0
+2019-02-11,18.5,18.559999465942383,18.299999237060547,18.299999237060547,28084.0
+2019-02-12,18.34000015258789,18.34000015258789,18.299999237060547,18.31999969482422,22646.0
+2019-02-13,18.31999969482422,18.31999969482422,18.239999771118164,18.260000228881836,7272.0
+2019-02-14,18.299999237060547,18.31999969482422,18.299999237060547,18.31999969482422,12077.0
+2019-02-17,18.219999313354492,18.280000686645508,18.219999313354492,18.280000686645508,7426.0
+2019-02-18,18.219999313354492,18.260000228881836,18.219999313354492,18.260000228881836,4464.0
+2019-02-19,18.18000030517578,18.260000228881836,18.18000030517578,18.219999313354492,28261.0
+2019-02-20,18.280000686645508,18.280000686645508,18.200000762939453,18.219999313354492,6853.0
+2019-02-21,18.200000762939453,18.31999969482422,18.200000762939453,18.280000686645508,10590.0
+2019-02-24,18.219999313354492,18.299999237060547,18.219999313354492,18.299999237060547,9501.0
+2019-02-25,18.31999969482422,18.31999969482422,18.0,18.219999313354492,48285.0
+2019-02-26,18.020000457763672,18.040000915527344,18.020000457763672,18.040000915527344,12305.0
+2019-02-27,18.040000915527344,18.079999923706055,18.040000915527344,18.040000915527344,12608.0
+2019-02-28,18.100000381469727,18.100000381469727,18.020000457763672,18.040000915527344,6988.0
+2019-03-03,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,13879.0
+2019-03-04,18.079999923706055,18.100000381469727,18.079999923706055,18.100000381469727,14983.0
+2019-03-05,18.100000381469727,18.1200008392334,18.059999465942383,18.079999923706055,44551.0
+2019-03-06,18.100000381469727,18.100000381469727,18.040000915527344,18.079999923706055,37748.0
+2019-03-07,18.1200008392334,18.239999771118164,18.100000381469727,18.239999771118164,61058.0
+2019-03-10,18.260000228881836,18.700000762939453,18.200000762939453,18.600000381469727,143076.0
+2019-03-11,18.700000762939453,19.0,18.600000381469727,18.600000381469727,186628.0
+2019-03-12,18.68000030517578,18.700000762939453,18.3799991607666,18.459999084472656,76899.0
+2019-03-13,18.479999542236328,18.5,18.399999618530273,18.5,41092.0
+2019-03-14,18.5,18.5,18.399999618530273,18.5,24192.0
+2019-03-17,18.459999084472656,18.559999465942383,18.459999084472656,18.559999465942383,73621.0
+2019-03-18,18.5,18.6200008392334,18.479999542236328,18.6200008392334,49993.0
+2019-03-19,18.5,18.780000686645508,18.479999542236328,18.700000762939453,153524.0
+2019-03-20,18.600000381469727,18.639999389648438,18.5,18.600000381469727,47076.0
+2019-03-21,18.520000457763672,18.760000228881836,18.5,18.719999313354492,120002.0
+2019-03-24,18.639999389648438,18.639999389648438,18.5,18.5,42551.0
+2019-03-25,18.479999542236328,18.479999542236328,18.399999618530273,18.459999084472656,19886.0
+2019-03-26,18.420000076293945,18.440000534057617,18.3799991607666,18.399999618530273,28032.0
+2019-03-27,18.360000610351562,18.399999618530273,18.360000610351562,18.3799991607666,11455.0
+2019-03-28,18.420000076293945,18.600000381469727,18.399999618530273,18.399999618530273,45096.0
+2019-03-31,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2019-04-01,18.260000228881836,18.5,18.260000228881836,18.440000534057617,35260.0
+2019-04-02,18.399999618530273,18.479999542236328,18.360000610351562,18.479999542236328,22183.0
+2019-04-03,18.399999618530273,18.440000534057617,18.34000015258789,18.399999618530273,29866.0
+2019-04-04,18.399999618530273,18.5,18.34000015258789,18.399999618530273,47696.0
+2019-04-07,18.5,18.65999984741211,18.459999084472656,18.65999984741211,71992.0
+2019-04-08,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,42563.0
+2019-04-09,18.579999923706055,18.700000762939453,18.520000457763672,18.520000457763672,38711.0
+2019-04-10,18.799999237060547,19.079999923706055,18.799999237060547,19.079999923706055,342411.0
+2019-04-11,19.15999984741211,19.3799991607666,19.100000381469727,19.34000015258789,171037.0
+2019-04-14,19.360000610351562,19.399999618530273,19.260000228881836,19.299999237060547,124602.0
+2019-04-15,19.440000534057617,19.459999084472656,19.200000762939453,19.34000015258789,253149.0
+2019-04-16,18.700000762939453,18.799999237060547,18.639999389648438,18.799999237060547,381643.0
+2019-04-17,18.719999313354492,18.760000228881836,18.639999389648438,18.65999984741211,46316.0
+2019-04-18,18.65999984741211,18.700000762939453,18.559999465942383,18.700000762939453,35706.0
+2019-04-21,18.700000762939453,18.780000686645508,18.600000381469727,18.700000762939453,30147.0
+2019-04-22,18.700000762939453,18.700000762939453,18.559999465942383,18.559999465942383,36503.0
+2019-04-23,18.559999465942383,18.559999465942383,18.5,18.559999465942383,13912.0
+2019-04-24,18.520000457763672,18.6200008392334,18.520000457763672,18.600000381469727,19924.0
+2019-04-25,18.6200008392334,18.6200008392334,18.5,18.520000457763672,108445.0
+2019-04-28,18.540000915527344,18.81999969482422,18.520000457763672,18.760000228881836,145854.0
+2019-04-29,18.719999313354492,18.719999313354492,18.600000381469727,18.65999984741211,41287.0
+2019-04-30,18.639999389648438,18.68000030517578,18.579999923706055,18.579999923706055,30947.0
+2019-05-01,18.5,18.5,18.420000076293945,18.420000076293945,101940.0
+2019-05-02,18.399999618530273,18.399999618530273,18.31999969482422,18.399999618530273,54916.0
+2019-05-05,18.299999237060547,18.299999237060547,18.020000457763672,18.139999389648438,35124.0
+2019-05-06,18.139999389648438,18.200000762939453,18.040000915527344,18.200000762939453,28819.0
+2019-05-07,18.040000915527344,18.059999465942383,18.020000457763672,18.020000457763672,25546.0
+2019-05-08,18.0,18.040000915527344,17.979999542236328,18.0,42998.0
+2019-05-09,18.200000762939453,18.200000762939453,18.079999923706055,18.079999923706055,15495.0
+2019-05-12,17.979999542236328,18.0,17.739999771118164,17.84000015258789,18604.0
+2019-05-13,17.739999771118164,18.100000381469727,17.5,17.760000228881836,83466.0
+2019-05-14,17.600000381469727,17.700000762939453,16.84000015258789,17.639999389648438,128376.0
+2019-05-15,17.600000381469727,17.700000762939453,17.5,17.639999389648438,55894.0
+2019-05-16,17.5,17.600000381469727,17.399999618530273,17.600000381469727,23394.0
+2019-05-19,17.5,17.719999313354492,17.440000534057617,17.639999389648438,23605.0
+2019-05-20,17.5,17.68000030517578,17.0,17.600000381469727,65639.0
+2019-05-21,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,6625.0
+2019-05-22,17.6200008392334,17.700000762939453,17.6200008392334,17.639999389648438,20741.0
+2019-05-23,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,2437.0
+2019-05-26,17.5,17.8799991607666,17.440000534057617,17.5,24111.0
+2019-05-27,17.5,17.5,17.399999618530273,17.399999618530273,21086.0
+2019-05-28,17.5,17.5,17.420000076293945,17.5,10837.0
+2019-05-29,17.639999389648438,17.700000762939453,17.639999389648438,17.700000762939453,6360.0
+2019-05-30,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
+2019-06-02,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
+2019-06-03,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
+2019-06-04,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
+2019-06-05,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
+2019-06-06,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
+2019-06-09,17.739999771118164,18.0,17.739999771118164,18.0,55457.0
+2019-06-10,17.940000534057617,18.100000381469727,17.899999618530273,18.0,24122.0
+2019-06-11,18.100000381469727,18.15999984741211,17.959999084472656,17.959999084472656,65625.0
+2019-06-12,17.920000076293945,18.18000030517578,17.920000076293945,18.020000457763672,34288.0
+2019-06-13,17.81999969482422,17.81999969482422,17.799999237060547,17.799999237060547,5332.0
+2019-06-16,17.600000381469727,17.780000686645508,17.600000381469727,17.719999313354492,11935.0
+2019-06-17,17.8799991607666,18.059999465942383,17.8799991607666,18.059999465942383,14637.0
+2019-06-18,17.979999542236328,18.0,17.959999084472656,18.0,13675.0
+2019-06-19,18.059999465942383,18.059999465942383,18.040000915527344,18.040000915527344,3229.0
+2019-06-20,18.0,18.020000457763672,17.84000015258789,17.920000076293945,16904.0
+2019-06-23,17.860000610351562,17.860000610351562,17.81999969482422,17.81999969482422,9347.0
+2019-06-24,17.84000015258789,17.84000015258789,17.6200008392334,17.700000762939453,18169.0
+2019-06-25,17.68000030517578,17.799999237060547,17.6200008392334,17.68000030517578,18394.0
+2019-06-26,17.700000762939453,17.8799991607666,17.700000762939453,17.8799991607666,11291.0
+2019-06-27,17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,3208.0
+2019-06-30,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,7577.0
+2019-07-01,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,6293.0
+2019-07-02,17.899999618530273,18.0,17.899999618530273,17.940000534057617,10006.0
+2019-07-03,17.84000015258789,18.0,17.84000015258789,17.899999618530273,23898.0
+2019-07-04,18.0,18.0,17.899999618530273,18.0,23562.0
+2019-07-07,18.0,18.0,17.799999237060547,17.799999237060547,85738.0
+2019-07-08,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,7136.0
+2019-07-09,17.81999969482422,17.81999969482422,17.700000762939453,17.700000762939453,18303.0
+2019-07-10,17.899999618530273,18.139999389648438,17.899999618530273,18.1200008392334,47865.0
+2019-07-11,17.959999084472656,18.040000915527344,17.959999084472656,18.040000915527344,16805.0
+2019-07-14,18.0,18.299999237060547,18.0,18.219999313354492,140976.0
+2019-07-15,18.139999389648438,18.219999313354492,18.100000381469727,18.100000381469727,25181.0
+2019-07-16,18.15999984741211,18.3799991607666,18.1200008392334,18.360000610351562,172276.0
+2019-07-17,18.399999618530273,18.399999618530273,18.299999237060547,18.399999618530273,14058.0
+2019-07-18,18.299999237060547,18.299999237060547,18.219999313354492,18.219999313354492,9666.0
+2019-07-21,18.1200008392334,18.1200008392334,18.0,18.040000915527344,21945.0
+2019-07-22,18.020000457763672,18.059999465942383,18.020000457763672,18.059999465942383,15421.0
+2019-07-23,18.040000915527344,18.040000915527344,18.0,18.020000457763672,10189.0
+2019-07-24,18.0,18.5,17.959999084472656,18.299999237060547,118373.0
+2019-07-25,18.200000762939453,18.479999542236328,18.15999984741211,18.479999542236328,30524.0
+2019-07-28,18.299999237060547,18.440000534057617,18.239999771118164,18.280000686645508,20976.0
+2019-07-29,18.200000762939453,18.479999542236328,18.200000762939453,18.479999542236328,19942.0
+2019-07-30,18.479999542236328,18.5,18.420000076293945,18.420000076293945,22989.0
+2019-07-31,18.260000228881836,18.420000076293945,18.260000228881836,18.3799991607666,19856.0
+2019-08-01,18.239999771118164,18.3799991607666,18.0,18.3799991607666,311059.0
+2019-08-04,18.219999313354492,18.219999313354492,18.1200008392334,18.1200008392334,8017.0
+2019-08-05,18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,1948.0
+2019-08-06,18.0,18.079999923706055,18.0,18.0,25925.0
+2019-08-07,18.299999237060547,18.299999237060547,18.020000457763672,18.059999465942383,21002.0
+2019-08-08,18.0,18.059999465942383,18.0,18.059999465942383,14606.0
+2019-08-11,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-08-12,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-08-13,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-08-14,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-08-15,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2019-08-18,18.0,18.079999923706055,18.0,18.079999923706055,8695.0
+2019-08-19,18.079999923706055,18.079999923706055,18.020000457763672,18.020000457763672,5543.0
+2019-08-20,18.059999465942383,18.059999465942383,18.020000457763672,18.020000457763672,8104.0
+2019-08-21,17.780000686645508,18.020000457763672,17.780000686645508,18.020000457763672,7363.0
+2019-08-22,17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,7964.0
+2019-08-25,17.600000381469727,17.979999542236328,17.600000381469727,17.979999542236328,8878.0
+2019-08-26,17.639999389648438,17.940000534057617,17.639999389648438,17.899999618530273,28495.0
+2019-08-27,17.780000686645508,17.979999542236328,17.780000686645508,17.979999542236328,8182.0
+2019-08-28,17.700000762939453,17.959999084472656,17.700000762939453,17.700000762939453,35079.0
+2019-08-29,17.700000762939453,17.700000762939453,17.600000381469727,17.600000381469727,8480.0
+2019-09-01,17.68000030517578,17.739999771118164,17.3799991607666,17.440000534057617,16842.0
+2019-09-02,17.3799991607666,17.540000915527344,17.3799991607666,17.540000915527344,11838.0
+2019-09-03,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,4259.0
+2019-09-04,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,2769.0
+2019-09-05,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,2234.0
+2019-09-08,17.600000381469727,17.600000381469727,17.540000915527344,17.540000915527344,12757.0
+2019-09-09,17.68000030517578,17.68000030517578,17.559999465942383,17.559999465942383,9401.0
+2019-09-10,17.559999465942383,17.559999465942383,17.5,17.5,11878.0
+2019-09-11,17.399999618530273,17.5,17.399999618530273,17.5,9351.0
+2019-09-12,17.5,17.5,17.5,17.5,33736.0
+2019-09-15,17.639999389648438,17.65999984741211,17.299999237060547,17.299999237060547,22446.0
+2019-09-16,17.299999237060547,17.299999237060547,17.100000381469727,17.18000030517578,13558.0
+2019-09-17,17.200000762939453,17.200000762939453,17.0,17.0,13309.0
+2019-09-18,17.100000381469727,17.200000762939453,17.100000381469727,17.200000762939453,7486.0
+2019-09-19,17.34000015258789,17.34000015258789,17.200000762939453,17.200000762939453,16531.0
+2019-09-22,17.239999771118164,17.239999771118164,17.200000762939453,17.200000762939453,12640.0
+2019-09-24,17.3799991607666,17.399999618530273,17.3799991607666,17.399999618530273,4720.0
+2019-09-25,17.600000381469727,18.200000762939453,17.600000381469727,17.799999237060547,116399.0
+2019-09-26,17.81999969482422,17.81999969482422,17.780000686645508,17.780000686645508,15815.0
+2019-09-29,17.780000686645508,17.920000076293945,17.780000686645508,17.920000076293945,22113.0
+2019-09-30,18.0,18.18000030517578,17.8799991607666,18.059999465942383,43716.0
+2019-10-01,18.0,18.0,17.81999969482422,17.81999969482422,38115.0
+2019-10-02,17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,4133.0
+2019-10-03,17.6200008392334,17.6200008392334,17.5,17.520000457763672,33407.0
+2019-10-06,17.6200008392334,17.700000762939453,17.600000381469727,17.600000381469727,30104.0
+2019-10-07,17.6200008392334,17.6200008392334,17.520000457763672,17.520000457763672,12122.0
+2019-10-08,17.360000610351562,17.399999618530273,17.31999969482422,17.360000610351562,11499.0
+2019-10-09,17.399999618530273,17.399999618530273,17.360000610351562,17.360000610351562,6655.0
+2019-10-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,5134.0
+2019-10-13,17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,1526.0
+2019-10-14,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,5189.0
+2019-10-15,17.0,17.100000381469727,17.0,17.0,23601.0
+2019-10-16,17.0,17.0,16.860000610351562,16.979999542236328,6071.0
+2019-10-17,17.0,17.0,17.0,17.0,7501.0
+2019-10-20,17.18000030517578,17.399999618530273,17.18000030517578,17.200000762939453,20225.0
+2019-10-21,17.200000762939453,17.200000762939453,17.15999984741211,17.15999984741211,7590.0
+2019-10-22,17.200000762939453,17.200000762939453,17.15999984741211,17.18000030517578,20111.0
+2019-10-23,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,6816.0
+2019-10-24,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,4175.0
+2019-10-27,17.079999923706055,17.079999923706055,17.0,17.020000457763672,16536.0
+2019-10-28,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,4084.0
+2019-10-29,16.920000076293945,16.920000076293945,16.860000610351562,16.860000610351562,14036.0
+2019-10-30,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,2647.0
+2019-10-31,16.799999237060547,16.799999237060547,16.5,16.600000381469727,34950.0
+2019-11-03,16.15999984741211,16.579999923706055,16.1200008392334,16.579999923706055,65129.0
+2019-11-04,16.559999465942383,16.559999465942383,16.5,16.5,12976.0
+2019-11-05,16.559999465942383,16.780000686645508,16.559999465942383,16.780000686645508,40807.0
+2019-11-06,16.799999237060547,16.799999237060547,16.700000762939453,16.700000762939453,19334.0
+2019-11-07,16.799999237060547,16.799999237060547,16.65999984741211,16.65999984741211,15258.0
+2019-11-10,16.65999984741211,16.84000015258789,16.65999984741211,16.84000015258789,21761.0
+2019-11-11,16.65999984741211,16.739999771118164,16.639999389648438,16.739999771118164,10949.0
+2019-11-12,16.760000228881836,16.760000228881836,16.65999984741211,16.65999984741211,8954.0
+2019-11-13,16.65999984741211,16.860000610351562,16.65999984741211,16.700000762939453,25223.0
+2019-11-14,16.579999923706055,16.6200008392334,16.540000915527344,16.6200008392334,15041.0
+2019-11-17,16.600000381469727,16.600000381469727,16.0,16.260000228881836,35930.0
+2019-11-18,16.15999984741211,16.260000228881836,16.15999984741211,16.260000228881836,19393.0
+2019-11-19,16.239999771118164,16.399999618530273,16.239999771118164,16.299999237060547,22755.0
+2019-11-20,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,6867.0
+2019-11-21,16.200000762939453,16.3799991607666,16.200000762939453,16.299999237060547,19308.0
+2019-11-24,16.360000610351562,16.399999618530273,16.360000610351562,16.399999618530273,15290.0
+2019-11-25,16.479999542236328,16.5,16.200000762939453,16.420000076293945,28500.0
+2019-11-26,16.420000076293945,16.420000076293945,16.239999771118164,16.260000228881836,16466.0
+2019-11-27,16.31999969482422,16.5,16.31999969482422,16.5,20596.0
+2019-11-28,16.479999542236328,16.5,16.239999771118164,16.239999771118164,43220.0
+2019-12-01,16.420000076293945,16.440000534057617,16.239999771118164,16.239999771118164,21119.0
+2019-12-02,16.420000076293945,16.440000534057617,16.399999618530273,16.399999618530273,13200.0
+2019-12-03,17.399999618530273,17.399999618530273,16.600000381469727,16.860000610351562,105303.0
+2019-12-04,16.700000762939453,16.700000762939453,16.600000381469727,16.600000381469727,10006.0
+2019-12-05,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,6778.0
+2019-12-08,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,9292.0
+2019-12-09,16.979999542236328,16.979999542236328,16.700000762939453,16.760000228881836,29712.0
+2019-12-10,16.6200008392334,16.6200008392334,16.399999618530273,16.440000534057617,39699.0
+2019-12-11,16.479999542236328,16.68000030517578,16.479999542236328,16.65999984741211,20958.0
+2019-12-12,16.799999237060547,16.799999237060547,16.5,16.719999313354492,42104.0
+2019-12-15,16.420000076293945,16.639999389648438,16.399999618530273,16.559999465942383,17709.0
+2019-12-16,16.520000457763672,16.780000686645508,16.520000457763672,16.600000381469727,64985.0
+2019-12-17,16.600000381469727,16.799999237060547,16.520000457763672,16.65999984741211,63122.0
+2019-12-18,16.700000762939453,17.0,16.700000762939453,16.84000015258789,83971.0
+2019-12-19,16.84000015258789,17.100000381469727,16.84000015258789,17.040000915527344,79599.0
+2019-12-22,17.0,17.139999389648438,16.8799991607666,17.139999389648438,66550.0
+2019-12-23,17.280000686645508,17.3799991607666,17.219999313354492,17.3799991607666,144661.0
+2019-12-24,17.299999237060547,17.3799991607666,17.15999984741211,17.3799991607666,78885.0
+2019-12-25,17.31999969482422,17.600000381469727,17.299999237060547,17.360000610351562,164155.0
+2019-12-26,17.260000228881836,17.399999618530273,17.239999771118164,17.3799991607666,49250.0
+2019-12-29,17.459999084472656,17.84000015258789,17.459999084472656,17.700000762939453,106798.0
+2019-12-30,17.719999313354492,17.799999237060547,17.700000762939453,17.719999313354492,113748.0
+2019-12-31,17.600000381469727,17.65999984741211,17.559999465942383,17.65999984741211,53126.0
+2020-01-01,17.799999237060547,17.84000015258789,17.68000030517578,17.68000030517578,60664.0
+2020-01-02,17.6200008392334,17.799999237060547,17.600000381469727,17.639999389648438,90944.0
+2020-01-05,17.600000381469727,17.600000381469727,17.399999618530273,17.459999084472656,44417.0
+2020-01-06,17.200000762939453,17.399999618530273,17.0,17.299999237060547,88102.0
+2020-01-07,17.399999618530273,17.5,17.200000762939453,17.260000228881836,69015.0
+2020-01-08,17.100000381469727,17.100000381469727,16.799999237060547,17.079999923706055,99974.0
+2020-01-09,17.260000228881836,17.459999084472656,17.260000228881836,17.459999084472656,124013.0
+2020-01-12,17.700000762939453,17.700000762939453,17.520000457763672,17.700000762939453,52754.0
+2020-01-13,17.65999984741211,17.959999084472656,17.6200008392334,17.899999618530273,305840.0
+2020-01-14,17.920000076293945,18.139999389648438,17.899999618530273,18.040000915527344,282590.0
+2020-01-15,18.139999389648438,18.139999389648438,17.8799991607666,17.8799991607666,141822.0
+2020-01-16,18.0,18.0,17.700000762939453,17.959999084472656,63531.0
+2020-01-19,18.139999389648438,18.360000610351562,18.0,18.280000686645508,259055.0
+2020-01-20,18.34000015258789,18.540000915527344,18.239999771118164,18.520000457763672,425909.0
+2020-01-21,18.520000457763672,18.559999465942383,18.299999237060547,18.34000015258789,143538.0
+2020-01-22,18.399999618530273,18.84000015258789,18.399999618530273,18.540000915527344,302845.0
+2020-01-23,18.540000915527344,18.540000915527344,18.31999969482422,18.31999969482422,129367.0
+2020-01-26,18.34000015258789,18.399999618530273,18.280000686645508,18.299999237060547,83069.0
+2020-01-27,18.360000610351562,18.360000610351562,17.81999969482422,17.860000610351562,171391.0
+2020-01-28,17.84000015258789,17.979999542236328,17.84000015258789,17.84000015258789,63509.0
+2020-01-29,18.18000030517578,18.18000030517578,17.700000762939453,17.8799991607666,74562.0
+2020-01-30,17.940000534057617,18.040000915527344,17.799999237060547,17.799999237060547,62498.0
+2020-02-02,17.600000381469727,18.0,17.600000381469727,17.600000381469727,65011.0
+2020-02-03,17.780000686645508,17.780000686645508,17.5,17.639999389648438,53521.0
+2020-02-04,17.700000762939453,18.100000381469727,17.700000762939453,18.100000381469727,117000.0
+2020-02-05,18.15999984741211,18.3799991607666,18.100000381469727,18.100000381469727,174140.0
+2020-02-06,18.15999984741211,18.15999984741211,17.899999618530273,17.920000076293945,80731.0
+2020-02-09,17.81999969482422,17.899999618530273,17.5,17.780000686645508,49688.0
+2020-02-10,17.600000381469727,18.0,17.600000381469727,17.84000015258789,48483.0
+2020-02-11,17.84000015258789,17.920000076293945,17.700000762939453,17.760000228881836,73484.0
+2020-02-12,17.760000228881836,17.799999237060547,17.700000762939453,17.799999237060547,22095.0
+2020-02-13,17.6200008392334,17.68000030517578,17.520000457763672,17.600000381469727,26228.0
+2020-02-16,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2020-02-17,17.399999618530273,17.540000915527344,17.399999618530273,17.5,31049.0
+2020-02-18,17.520000457763672,17.639999389648438,17.5,17.5,41618.0
+2020-02-19,17.540000915527344,17.700000762939453,17.5,17.520000457763672,53677.0
+2020-02-20,17.700000762939453,17.760000228881836,17.600000381469727,17.600000381469727,67027.0
+2020-02-23,17.719999313354492,17.719999313354492,17.6200008392334,17.6200008392334,22536.0
+2020-02-24,17.6200008392334,17.6200008392334,17.1200008392334,17.15999984741211,87736.0
+2020-02-25,16.959999084472656,17.100000381469727,16.899999618530273,17.100000381469727,24322.0
+2020-02-26,17.0,17.100000381469727,16.920000076293945,16.920000076293945,38185.0
+2020-02-27,17.0,17.0,16.639999389648438,16.799999237060547,40231.0
+2020-03-01,16.700000762939453,16.700000762939453,16.360000610351562,16.459999084472656,52064.0
+2020-03-02,16.459999084472656,16.559999465942383,15.859999656677246,15.880000114440918,234332.0
+2020-03-03,15.859999656677246,16.200000762939453,15.859999656677246,16.059999465942383,129405.0
+2020-03-04,15.760000228881836,16.0,15.760000228881836,15.920000076293945,56001.0
+2020-03-05,16.020000457763672,16.100000381469727,15.819999694824219,15.819999694824219,58023.0
+2020-03-08,15.100000381469727,15.199999809265137,14.260000228881836,14.319999694824219,123069.0
+2020-03-09,13.899999618530273,13.899999618530273,13.100000381469727,13.460000038146973,57365.0
+2020-03-10,14.5,14.5,13.960000038146973,14.300000190734863,116227.0
+2020-03-11,14.300000190734863,14.300000190734863,13.699999809265137,13.699999809265137,48958.0
+2020-03-12,13.399999618530273,13.460000038146973,13.0,13.199999809265137,90302.0
+2020-03-15,13.260000228881836,13.399999618530273,13.119999885559082,13.199999809265137,47949.0
+2020-03-16,13.100000381469727,13.100000381469727,12.899999618530273,12.979999542236328,65752.0
+2020-03-17,13.100000381469727,13.199999809265137,13.0,13.180000305175781,25326.0
+2020-03-18,13.0,13.359999656677246,13.0,13.140000343322754,90423.0
+2020-03-19,12.979999542236328,13.239999771118164,12.979999542236328,13.239999771118164,56298.0
+2020-03-22,13.239999771118164,13.239999771118164,13.0,13.079999923706055,43706.0
+2020-03-23,13.0,13.0,12.800000190734863,12.84000015258789,34096.0
+2020-03-24,13.020000457763672,13.199999809265137,13.0,13.140000343322754,56000.0
+2020-03-25,13.319999694824219,13.460000038146973,13.079999923706055,13.239999771118164,109511.0
+2020-03-26,13.520000457763672,13.520000457763672,13.079999923706055,13.34000015258789,20705.0
+2020-03-29,13.399999618530273,13.760000228881836,13.140000343322754,13.260000228881836,68766.0
+2020-03-30,13.399999618530273,13.579999923706055,13.300000190734863,13.579999923706055,19825.0
+2020-03-31,13.5,13.800000190734863,13.5,13.739999771118164,88035.0
+2020-04-01,13.739999771118164,14.399999618530273,13.739999771118164,14.199999809265137,108094.0
+2020-04-02,14.180000305175781,14.260000228881836,14.100000381469727,14.15999984741211,56380.0
+2020-04-05,14.300000190734863,14.300000190734863,14.15999984741211,14.260000228881836,37971.0
+2020-04-06,14.239999771118164,14.300000190734863,14.239999771118164,14.300000190734863,25641.0
+2020-04-07,14.180000305175781,14.319999694824219,14.180000305175781,14.319999694824219,58155.0
+2020-04-08,14.4399995803833,14.600000381469727,14.319999694824219,14.600000381469727,184949.0
+2020-04-09,14.699999809265137,15.0,14.699999809265137,14.760000228881836,171737.0
+2020-04-12,14.859999656677246,15.699999809265137,14.779999732971191,15.020000457763672,673566.0
+2020-04-13,15.34000015258789,15.34000015258789,14.760000228881836,14.760000228881836,148801.0
+2020-04-14,14.65999984741211,14.65999984741211,14.4399995803833,14.600000381469727,129425.0
+2020-04-15,14.5,14.600000381469727,14.199999809265137,14.4399995803833,84762.0
+2020-04-16,14.0,14.199999809265137,13.920000076293945,14.020000457763672,72446.0
+2020-04-19,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,14260.0
+2020-04-20,14.100000381469727,14.100000381469727,14.039999961853027,14.100000381469727,15892.0
+2020-04-21,13.84000015258789,13.9399995803833,13.84000015258789,13.9399995803833,19726.0
+2020-04-22,13.899999618530273,14.199999809265137,13.899999618530273,14.180000305175781,98968.0
+2020-04-23,14.300000190734863,14.300000190734863,14.0,14.180000305175781,55928.0
+2020-04-26,14.300000190734863,14.420000076293945,14.300000190734863,14.399999618530273,54014.0
+2020-04-27,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,108411.0
+2020-04-28,14.600000381469727,14.779999732971191,14.579999923706055,14.680000305175781,65238.0
+2020-04-29,14.779999732971191,14.84000015258789,14.720000267028809,14.779999732971191,112010.0
+2020-04-30,14.800000190734863,14.899999618530273,14.800000190734863,14.84000015258789,108326.0
+2020-05-03,13.699999809265137,14.0,13.539999961853027,13.539999961853027,110937.0
+2020-05-04,13.0,13.539999961853027,13.0,13.539999961853027,41973.0
+2020-05-05,13.680000305175781,13.899999618530273,13.579999923706055,13.579999923706055,49076.0
+2020-05-06,13.760000228881836,13.760000228881836,13.699999809265137,13.699999809265137,21589.0
+2020-05-07,13.899999618530273,14.199999809265137,13.699999809265137,13.779999732971191,167149.0
+2020-05-10,14.0,14.0,13.619999885559082,13.720000267028809,39021.0
+2020-05-11,13.359999656677246,13.5,13.359999656677246,13.420000076293945,86135.0
+2020-05-12,13.460000038146973,13.640000343322754,13.460000038146973,13.5,47352.0
+2020-05-13,13.619999885559082,13.739999771118164,13.619999885559082,13.739999771118164,15732.0
+2020-05-14,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,13967.0
+2020-05-17,13.800000190734863,14.279999732971191,13.800000190734863,14.039999961853027,126899.0
+2020-05-18,14.220000267028809,14.5,14.199999809265137,14.5,88757.0
+2020-05-19,14.680000305175781,14.699999809265137,14.319999694824219,14.600000381469727,153723.0
+2020-05-20,14.399999618530273,14.539999961853027,14.300000190734863,14.539999961853027,132569.0
+2020-05-21,14.399999618530273,14.399999618530273,14.0,14.0,99549.0
+2020-05-31,14.600000381469727,14.600000381469727,14.34000015258789,14.460000038146973,107799.0
+2020-06-01,14.800000190734863,14.800000190734863,14.5,14.600000381469727,107097.0
+2020-06-02,14.699999809265137,14.800000190734863,14.600000381469727,14.600000381469727,65789.0
+2020-06-03,14.520000457763672,14.600000381469727,14.5,14.600000381469727,60043.0
+2020-06-04,14.34000015258789,14.5,14.319999694824219,14.5,49195.0
+2020-06-07,14.859999656677246,14.859999656677246,14.640000343322754,14.720000267028809,67678.0
+2020-06-08,14.979999542236328,15.199999809265137,14.899999618530273,14.920000076293945,242344.0
+2020-06-09,14.920000076293945,14.979999542236328,14.699999809265137,14.979999542236328,77406.0
+2020-06-10,14.699999809265137,14.920000076293945,14.699999809265137,14.84000015258789,178064.0
+2020-06-11,14.859999656677246,15.180000305175781,14.84000015258789,14.859999656677246,192715.0
+2020-06-14,14.960000038146973,15.100000381469727,14.960000038146973,15.020000457763672,142773.0
+2020-06-15,14.920000076293945,15.020000457763672,14.859999656677246,14.880000114440918,112433.0
+2020-06-16,14.9399995803833,15.020000457763672,14.84000015258789,14.899999618530273,158186.0
+2020-06-17,14.9399995803833,14.979999542236328,14.800000190734863,14.819999694824219,94403.0
+2020-06-18,14.800000190734863,14.899999618530273,14.800000190734863,14.800000190734863,57545.0
+2020-06-21,14.899999618530273,14.9399995803833,14.739999771118164,14.800000190734863,110039.0
+2020-06-22,14.779999732971191,14.779999732971191,14.5,14.5,113429.0
+2020-06-23,14.539999961853027,14.640000343322754,14.460000038146973,14.5600004196167,270524.0
+2020-06-24,14.640000343322754,14.779999732971191,14.520000457763672,14.539999961853027,317987.0
+2020-06-25,14.5,14.5,14.399999618530273,14.5,87350.0
+2020-06-28,14.539999961853027,14.720000267028809,14.5,14.699999809265137,235553.0
+2020-06-29,14.760000228881836,15.739999771118164,14.760000228881836,15.619999885559082,1229086.0
+2020-06-30,15.619999885559082,16.200000762939453,15.619999885559082,16.100000381469727,743034.0
+2020-07-01,16.200000762939453,16.700000762939453,16.200000762939453,16.360000610351562,1183629.0
+2020-07-02,16.399999618530273,17.420000076293945,16.360000610351562,16.799999237060547,1081396.0
+2020-07-05,17.020000457763672,17.81999969482422,17.0,17.600000381469727,977007.0
+2020-07-06,17.600000381469727,18.200000762939453,17.459999084472656,17.68000030517578,822179.0
+2020-07-07,17.520000457763672,17.760000228881836,17.15999984741211,17.760000228881836,536061.0
+2020-07-08,17.760000228881836,17.899999618530273,17.5,17.579999923706055,405371.0
+2020-07-09,17.600000381469727,18.0,17.579999923706055,17.979999542236328,498479.0
+2020-07-12,18.200000762939453,19.299999237060547,18.100000381469727,19.0,1620163.0
+2020-07-13,19.059999465942383,19.700000762939453,18.899999618530273,19.0,1800048.0
+2020-07-14,18.940000534057617,19.1200008392334,18.260000228881836,18.81999969482422,1595103.0
+2020-07-15,19.0,19.399999618530273,18.780000686645508,19.100000381469727,1273610.0
+2020-07-16,19.100000381469727,19.280000686645508,18.959999084472656,18.979999542236328,858199.0
+2020-07-19,19.040000915527344,19.8799991607666,19.040000915527344,19.84000015258789,1634054.0
+2020-07-20,19.600000381469727,20.559999465942383,18.15999984741211,19.639999389648438,1835870.0
+2020-07-21,19.899999618530273,21.600000381469727,19.700000762939453,21.600000381469727,2714830.0
+2020-07-22,22.0,22.559999465942383,21.299999237060547,21.799999237060547,2758649.0
+2020-07-23,21.920000076293945,21.920000076293945,21.299999237060547,21.479999542236328,663275.0
+2020-07-26,21.5,21.5,20.559999465942383,21.139999389648438,666819.0
+2020-07-27,21.040000915527344,21.920000076293945,20.920000076293945,21.899999618530273,743770.0
+2020-07-28,21.600000381469727,21.65999984741211,21.1200008392334,21.399999618530273,914662.0
+2020-08-05,21.600000381469727,21.8799991607666,21.360000610351562,21.600000381469727,546456.0
+2020-08-06,22.100000381469727,22.299999237060547,21.719999313354492,21.799999237060547,642806.0
+2020-08-09,21.81999969482422,22.079999923706055,21.81999969482422,22.0,432398.0
+2020-08-10,22.100000381469727,22.200000762939453,21.799999237060547,22.020000457763672,395842.0
+2020-08-11,21.979999542236328,22.18000030517578,21.979999542236328,22.139999389648438,405974.0
+2020-08-12,22.479999542236328,24.34000015258789,22.479999542236328,24.34000015258789,5142772.0
+2020-08-13,24.34000015258789,24.34000015258789,24.34000015258789,24.34000015258789,0.0
+2020-08-16,25.5,25.75,24.719999313354492,24.899999618530273,1376699.0
+2020-08-17,24.920000076293945,24.920000076293945,23.34000015258789,24.5,974912.0
+2020-08-18,24.799999237060547,26.850000381469727,24.799999237060547,26.5,3167625.0
+2020-08-19,26.649999618530273,26.75,25.649999618530273,26.100000381469727,1638968.0
+2020-08-20,25.799999237060547,27.5,25.5,27.0,3194089.0
+2020-08-23,27.100000381469727,29.700000762939453,27.100000381469727,29.600000381469727,3427188.0
+2020-08-24,29.899999618530273,29.899999618530273,28.100000381469727,28.200000762939453,3892225.0
+2020-08-25,28.200000762939453,29.899999618530273,27.649999618530273,29.299999237060547,4522366.0
+2020-08-26,29.299999237060547,30.5,29.0,29.549999237060547,5484349.0
+2020-08-27,29.549999237060547,30.399999618530273,28.799999237060547,29.200000762939453,5048133.0
+2020-08-30,28.75,29.899999618530273,28.75,29.549999237060547,5038273.0
+2020-08-31,29.600000381469727,29.600000381469727,29.100000381469727,29.25,1972929.0
+2020-09-01,29.049999237060547,29.5,28.799999237060547,28.899999618530273,1378983.0
+2020-09-02,28.850000381469727,29.700000762939453,28.049999237060547,29.25,2283433.0
+2020-09-03,29.0,29.600000381469727,28.850000381469727,29.149999618530273,1560054.0
+2020-09-06,29.0,29.549999237060547,28.799999237060547,29.399999618530273,1430452.0
+2020-09-07,29.600000381469727,31.25,29.549999237060547,30.600000381469727,7042581.0
+2020-09-08,31.299999237060547,32.0,30.899999618530273,30.899999618530273,5479959.0
+2020-09-09,30.5,31.399999618530273,29.450000762939453,30.0,3673789.0
+2020-09-10,30.0,30.450000762939453,29.75,30.100000381469727,2559856.0
+2020-09-13,30.200000762939453,31.350000381469727,30.100000381469727,31.0,4367403.0
+2020-09-14,31.25,31.350000381469727,28.850000381469727,31.100000381469727,4667553.0
+2020-09-15,31.200000762939453,32.5,30.5,31.700000762939453,7086280.0
+2020-09-16,31.850000381469727,31.950000762939453,29.299999237060547,30.299999237060547,2993872.0
+2020-09-17,30.299999237060547,30.600000381469727,29.850000381469727,30.399999618530273,986930.0
+2020-09-20,30.5,30.649999618530273,29.899999618530273,30.299999237060547,1033780.0
+2020-09-21,30.299999237060547,30.5,29.700000762939453,29.700000762939453,1564621.0
+2020-09-22,29.0,30.200000762939453,29.0,29.700000762939453,999739.0
+2020-09-24,29.700000762939453,29.899999618530273,29.200000762939453,29.399999618530273,698309.0
+2020-09-27,29.399999618530273,29.549999237060547,29.049999237060547,29.350000381469727,933546.0
+2020-09-28,29.350000381469727,30.149999618530273,29.25,29.649999618530273,1677898.0
+2020-09-29,29.700000762939453,29.75,29.149999618530273,29.200000762939453,680343.0
+2020-09-30,29.200000762939453,29.600000381469727,29.049999237060547,29.200000762939453,668665.0
+2020-10-01,29.100000381469727,29.75,29.0,29.299999237060547,1114059.0
+2020-10-04,29.0,29.350000381469727,26.600000381469727,26.600000381469727,776944.0
+2020-10-05,26.600000381469727,28.600000381469727,25.0,28.5,1383045.0
+2020-10-06,28.700000762939453,28.799999237060547,27.600000381469727,28.600000381469727,702239.0
+2020-10-07,28.5,28.75,28.100000381469727,28.25,406448.0
+2020-10-08,28.149999618530273,29.100000381469727,28.100000381469727,28.549999237060547,844210.0
+2020-10-11,28.899999618530273,29.5,28.5,28.899999618530273,1316135.0
+2020-10-12,29.0,29.399999618530273,28.399999618530273,29.049999237060547,1128086.0
+2020-10-13,29.0,29.450000762939453,28.850000381469727,29.149999618530273,675054.0
+2020-10-14,29.0,29.299999237060547,28.850000381469727,29.049999237060547,474394.0
+2020-10-15,28.850000381469727,29.5,28.700000762939453,28.799999237060547,1131196.0
+2020-10-18,29.149999618530273,29.299999237060547,28.649999618530273,29.0,962156.0
+2020-10-19,29.049999237060547,29.149999618530273,28.799999237060547,29.0,437407.0
+2020-10-20,28.850000381469727,28.899999618530273,28.25,28.700000762939453,732641.0
+2020-10-21,28.75,29.0,28.5,28.600000381469727,421419.0
+2020-10-22,29.0,29.0,28.200000762939453,28.25,367876.0
+2020-10-25,27.799999237060547,28.200000762939453,25.450000762939453,25.450000762939453,424475.0
+2020-10-26,25.399999618530273,26.399999618530273,22.959999084472656,24.5,839492.0
+2020-10-27,24.600000381469727,24.860000610351562,24.0,24.860000610351562,440345.0
+2020-10-28,24.860000610351562,26.700000762939453,24.5,25.049999237060547,809220.0
+2020-10-29,24.100000381469727,24.5,23.299999237060547,23.600000381469727,557747.0
+2020-11-01,23.579999923706055,23.899999618530273,22.5,22.5,527966.0
+2020-11-02,22.940000534057617,23.799999237060547,22.719999313354492,23.600000381469727,681525.0
+2020-11-03,23.84000015258789,24.6200008392334,23.5,24.0,740849.0
+2020-11-04,24.399999618530273,24.799999237060547,24.0,24.280000686645508,666131.0
+2020-11-05,24.280000686645508,24.299999237060547,23.600000381469727,23.899999618530273,350926.0
+2020-11-08,23.899999618530273,24.420000076293945,23.899999618530273,24.420000076293945,285338.0
+2020-11-09,24.600000381469727,25.450000762939453,24.600000381469727,25.350000381469727,756642.0
+2020-11-10,26.0,26.799999237060547,23.600000381469727,26.0,929631.0
+2020-11-11,26.0,26.399999618530273,25.0,26.0,649382.0
+2020-11-12,26.100000381469727,26.950000762939453,26.100000381469727,26.399999618530273,650922.0
+2020-11-15,26.799999237060547,27.5,26.799999237060547,27.200000762939453,1222057.0
+2020-11-16,27.850000381469727,28.450000762939453,27.549999237060547,28.100000381469727,2044059.0
+2020-11-17,28.450000762939453,28.450000762939453,27.5,27.75,631975.0
+2020-11-18,27.799999237060547,27.799999237060547,27.299999237060547,27.600000381469727,370130.0
+2020-11-19,27.700000762939453,27.700000762939453,27.0,27.350000381469727,342239.0
+2020-11-22,27.75,28.100000381469727,27.25,27.549999237060547,1306709.0
+2020-11-23,27.75,28.049999237060547,27.5,27.899999618530273,1227347.0
+2020-11-24,28.049999237060547,28.649999618530273,28.049999237060547,28.399999618530273,1771043.0
+2020-11-25,28.649999618530273,29.25,28.5,28.549999237060547,3084119.0
+2020-11-26,27.399999618530273,28.350000381469727,27.200000762939453,27.950000762939453,727599.0
+2020-11-29,28.100000381469727,28.5,27.899999618530273,27.950000762939453,609869.0
+2020-11-30,27.799999237060547,28.0,27.5,27.549999237060547,570427.0
+2020-12-01,27.600000381469727,27.850000381469727,27.5,27.700000762939453,510459.0
+2020-12-02,27.700000762939453,27.700000762939453,27.25,27.450000762939453,489050.0
+2020-12-03,27.450000762939453,28.149999618530273,27.149999618530273,27.649999618530273,1163062.0
+2020-12-06,27.649999618530273,27.899999618530273,26.0,26.049999237060547,609368.0
+2020-12-07,26.0,26.5,25.5,26.200000762939453,677074.0
+2020-12-08,26.200000762939453,26.649999618530273,25.649999618530273,26.200000762939453,581650.0
+2020-12-09,26.5,26.600000381469727,26.049999237060547,26.25,400483.0
+2020-12-10,26.299999237060547,26.549999237060547,26.200000762939453,26.399999618530273,296917.0
+2020-12-13,26.450000762939453,26.600000381469727,26.200000762939453,26.25,383288.0
+2020-12-14,26.299999237060547,26.450000762939453,25.799999237060547,25.950000762939453,406703.0
+2020-12-15,25.950000762939453,26.299999237060547,25.799999237060547,26.149999618530273,301182.0
+2020-12-16,26.399999618530273,26.399999618530273,26.100000381469727,26.299999237060547,288125.0
+2020-12-17,26.450000762939453,27.450000762939453,26.299999237060547,27.049999237060547,1382879.0
+2020-12-20,27.299999237060547,28.100000381469727,27.0,27.200000762939453,2186124.0
+2020-12-21,25.5,26.399999618530273,24.739999771118164,24.979999542236328,1360831.0
+2020-12-22,25.350000381469727,26.25,25.299999237060547,26.200000762939453,641200.0
+2020-12-23,26.600000381469727,28.799999237060547,26.399999618530273,28.799999237060547,6439852.0
+2020-12-24,28.799999237060547,30.549999237060547,28.149999618530273,29.25,9366776.0
+2020-12-27,30.049999237060547,30.049999237060547,28.700000762939453,28.75,2101537.0
+2020-12-28,28.75,28.75,27.600000381469727,28.049999237060547,1727160.0
+2020-12-29,28.149999618530273,28.450000762939453,27.399999618530273,27.850000381469727,1584062.0
+2020-12-30,28.149999618530273,28.350000381469727,27.649999618530273,27.899999618530273,1159595.0
+2020-12-31,27.899999618530273,28.049999237060547,27.299999237060547,27.350000381469727,512531.0
+2021-01-03,27.350000381469727,27.350000381469727,26.399999618530273,26.5,896196.0
+2021-01-04,26.600000381469727,26.850000381469727,26.299999237060547,26.75,540377.0
+2021-01-05,27.0,27.200000762939453,26.25,26.5,684246.0
+2021-01-06,26.700000762939453,27.100000381469727,26.5,26.600000381469727,557083.0
+2021-01-07,26.600000381469727,26.850000381469727,26.549999237060547,26.799999237060547,383294.0
+2021-01-10,27.100000381469727,27.200000762939453,26.950000762939453,27.0,478189.0
+2021-01-11,27.0,27.200000762939453,26.899999618530273,27.149999618530273,392264.0
+2021-01-12,27.149999618530273,27.700000762939453,27.149999618530273,27.600000381469727,852415.0
+2021-01-13,27.75,28.600000381469727,27.700000762939453,28.100000381469727,2305899.0
+2021-01-14,28.0,28.399999618530273,27.799999237060547,27.899999618530273,588920.0
+2021-01-17,27.5,28.450000762939453,27.450000762939453,28.299999237060547,1259247.0
+2021-01-18,28.399999618530273,29.950000762939453,28.0,28.950000762939453,4453040.0
+2021-01-19,29.0,29.850000381469727,29.0,29.399999618530273,1944498.0
+2021-01-20,29.350000381469727,30.25,29.350000381469727,29.700000762939453,2576778.0
+2021-01-21,30.0,31.399999618530273,30.0,31.149999618530273,6153336.0
+2021-01-24,31.549999237060547,31.75,30.200000762939453,30.399999618530273,3013192.0
+2021-01-25,30.950000762939453,31.149999618530273,30.600000381469727,30.75,1488405.0
+2021-01-26,30.75,30.75,29.799999237060547,30.049999237060547,1243457.0
+2021-01-27,30.100000381469727,30.299999237060547,29.700000762939453,29.799999237060547,929387.0
+2021-01-28,29.299999237060547,30.299999237060547,29.100000381469727,30.200000762939453,842874.0
+2021-01-31,31.0,32.900001525878906,30.899999618530273,32.150001525878906,6622191.0
+2021-02-01,32.29999923706055,33.25,31.549999237060547,32.099998474121094,3746943.0
+2021-02-02,32.099998474121094,32.900001525878906,31.5,32.0,2531840.0
+2021-02-03,32.0,32.25,30.799999237060547,31.549999237060547,2162162.0
+2021-02-04,30.049999237060547,31.299999237060547,30.049999237060547,30.549999237060547,1631090.0
+2021-02-07,30.899999618530273,33.099998474121094,30.899999618530273,32.599998474121094,4025970.0
+2021-02-08,33.5,34.400001525878906,33.150001525878906,33.849998474121094,3741234.0
+2021-02-09,33.95000076293945,35.95000076293945,33.849998474121094,34.75,4384440.0
+2021-02-10,36.650001525878906,38.20000076293945,36.599998474121094,38.20000076293945,4809381.0
+2021-02-11,40.099998474121094,41.20000076293945,36.20000076293945,37.79999923706055,8806468.0
+2021-02-14,39.599998474121094,41.5,39.20000076293945,41.5,4911312.0
+2021-02-15,41.5,41.5,39.95000076293945,40.900001525878906,4515653.0
+2021-02-16,40.29999923706055,44.25,39.54999923706055,41.400001525878906,7023264.0
+2021-02-17,40.54999923706055,42.150001525878906,39.599998474121094,41.20000076293945,6350023.0
+2021-02-18,40.900001525878906,42.599998474121094,40.900001525878906,41.0,4261545.0
+2021-02-21,41.5,43.849998474121094,41.400001525878906,43.29999923706055,4974548.0
+2021-02-22,45.29999923706055,47.0,44.099998474121094,45.25,6960419.0
+2021-02-23,45.25,45.95000076293945,44.099998474121094,44.900001525878906,3963516.0
+2021-02-24,46.900001525878906,47.849998474121094,40.45000076293945,40.45000076293945,15769293.0
+2021-02-25,41.70000076293945,42.20000076293945,40.70000076293945,41.04999923706055,3929918.0
+2021-02-28,39.54999923706055,40.75,38.79999923706055,39.95000076293945,5123270.0
+2021-03-01,40.70000076293945,40.79999923706055,39.70000076293945,39.849998474121094,2598567.0
+2021-03-02,39.849998474121094,40.70000076293945,39.5,39.75,2392898.0
+2021-03-03,40.0,40.04999923706055,38.79999923706055,39.150001525878906,1474052.0
+2021-03-04,39.150001525878906,40.0,38.5,39.79999923706055,2408877.0
+2021-03-07,40.04999923706055,40.5,39.900001525878906,40.099998474121094,1885088.0
+2021-03-08,40.099998474121094,40.20000076293945,39.04999923706055,39.099998474121094,1132919.0
+2021-03-09,39.099998474121094,39.20000076293945,37.0,37.650001525878906,1338971.0
+2021-03-10,37.70000076293945,37.79999923706055,36.900001525878906,37.099998474121094,985039.0
+2021-03-11,37.099998474121094,37.099998474121094,36.04999923706055,36.650001525878906,719358.0
+2021-03-14,36.900001525878906,38.099998474121094,36.75,37.5,1264019.0
+2021-03-15,37.79999923706055,37.79999923706055,36.95000076293945,37.0,930302.0
+2021-03-16,37.400001525878906,37.400001525878906,36.29999923706055,36.5,651386.0
+2021-03-17,36.599998474121094,37.29999923706055,35.79999923706055,37.0,919377.0
+2021-03-18,37.20000076293945,37.20000076293945,36.70000076293945,36.70000076293945,339673.0
+2021-03-21,36.70000076293945,37.45000076293945,36.29999923706055,37.0,589331.0
+2021-03-22,37.70000076293945,37.70000076293945,37.099998474121094,37.150001525878906,584746.0
+2021-03-23,37.150001525878906,37.150001525878906,36.5,36.650001525878906,430729.0
+2021-03-24,36.5,36.79999923706055,36.099998474121094,36.599998474121094,537892.0
+2021-03-25,36.650001525878906,36.79999923706055,36.25,36.29999923706055,373681.0
+2021-03-28,36.29999923706055,36.5,36.099998474121094,36.29999923706055,315577.0
+2021-03-29,36.45000076293945,38.95000076293945,36.349998474121094,38.5,3994603.0
+2021-03-30,38.5,38.54999923706055,37.5,37.599998474121094,1234220.0
+2021-03-31,37.70000076293945,37.95000076293945,37.04999923706055,37.20000076293945,651958.0
+2021-04-01,37.04999923706055,37.75,37.04999923706055,37.25,434186.0
+2021-04-04,37.099998474121094,37.5,37.0,37.29999923706055,448399.0
+2021-04-05,37.349998474121094,37.849998474121094,37.099998474121094,37.54999923706055,999556.0
+2021-04-06,37.599998474121094,37.70000076293945,37.04999923706055,37.20000076293945,559334.0
+2021-04-07,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2021-04-08,38.099998474121094,38.29999923706055,37.5,37.79999923706055,807689.0
+2021-04-11,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
+2021-04-12,37.25,37.599998474121094,37.04999923706055,37.5,300144.0
+2021-04-13,37.349998474121094,37.349998474121094,37.099998474121094,37.20000076293945,127277.0
+2021-04-14,37.20000076293945,37.45000076293945,36.599998474121094,37.0,188902.0
+2021-04-15,37.150001525878906,37.5,37.099998474121094,37.20000076293945,239274.0
+2021-04-18,37.20000076293945,37.400001525878906,37.04999923706055,37.20000076293945,301650.0
+2021-04-19,37.20000076293945,37.45000076293945,37.099998474121094,37.349998474121094,322037.0
+2021-04-20,37.349998474121094,37.349998474121094,36.849998474121094,36.849998474121094,536218.0
+2021-04-21,37.04999923706055,37.29999923706055,36.75,37.0,203380.0
+2021-04-22,37.0,37.0,36.650001525878906,36.79999923706055,288938.0
+2021-04-25,36.79999923706055,36.900001525878906,36.29999923706055,36.400001525878906,690981.0
+2021-04-26,36.349998474121094,36.650001525878906,36.150001525878906,36.5,302240.0
+2021-04-27,37.0,37.75,36.70000076293945,36.79999923706055,1107026.0
+2021-04-28,37.04999923706055,37.04999923706055,36.5,36.650001525878906,411993.0
+2021-04-29,36.650001525878906,36.650001525878906,36.29999923706055,36.5,225672.0
+2021-05-02,36.400001525878906,36.400001525878906,36.25,36.29999923706055,161732.0
+2021-05-03,36.400001525878906,36.5,36.099998474121094,36.5,154453.0
+2021-05-04,36.599998474121094,36.650001525878906,36.25,36.45000076293945,230618.0
+2021-05-05,36.45000076293945,37.25,36.45000076293945,36.70000076293945,1059509.0
+2021-05-06,36.70000076293945,36.79999923706055,36.20000076293945,36.599998474121094,271223.0
+2021-05-09,36.29999923706055,36.5,36.25,36.400001525878906,105005.0
+2021-05-10,36.5,36.5,36.099998474121094,36.29999923706055,362062.0
+2021-05-17,36.400001525878906,36.849998474121094,36.400001525878906,36.79999923706055,323470.0
+2021-05-18,36.95000076293945,37.25,36.79999923706055,37.0,678006.0
+2021-05-19,37.099998474121094,37.70000076293945,36.849998474121094,37.70000076293945,1289018.0
+2021-05-20,37.849998474121094,38.20000076293945,37.45000076293945,37.75,1411358.0
+2021-05-23,37.5,37.79999923706055,37.29999923706055,37.599998474121094,716092.0
+2021-05-24,37.79999923706055,38.400001525878906,37.79999923706055,37.900001525878906,1285330.0
+2021-05-25,37.95000076293945,38.0,37.75,37.75,322987.0
+2021-05-26,37.75,37.75,37.45000076293945,37.599998474121094,323818.0
+2021-05-27,37.599998474121094,37.599998474121094,37.349998474121094,37.5,304795.0
+2021-05-30,37.45000076293945,40.54999923706055,37.349998474121094,39.75,5390104.0
+2021-05-31,40.5,41.349998474121094,39.099998474121094,41.099998474121094,4536712.0
+2021-06-01,41.150001525878906,41.29999923706055,40.04999923706055,40.099998474121094,2374568.0
+2021-06-02,40.29999923706055,40.29999923706055,38.900001525878906,38.900001525878906,1139269.0
+2021-06-03,38.79999923706055,40.70000076293945,38.400001525878906,40.400001525878906,2545818.0
+2021-06-06,40.45000076293945,41.79999923706055,40.45000076293945,41.45000076293945,3399102.0
+2021-06-07,41.849998474121094,42.400001525878906,41.150001525878906,41.75,3605219.0
+2021-06-08,41.900001525878906,42.150001525878906,38.400001525878906,40.95000076293945,1967516.0
+2021-06-09,40.79999923706055,41.20000076293945,39.79999923706055,40.150001525878906,1579761.0
+2021-06-10,40.400001525878906,42.70000076293945,40.20000076293945,42.099998474121094,5405331.0
+2021-06-13,43.29999923706055,45.20000076293945,43.29999923706055,44.5,6187940.0
+2021-06-14,44.5,44.5,41.150001525878906,43.099998474121094,2988261.0
+2021-06-15,43.29999923706055,43.400001525878906,42.400001525878906,42.599998474121094,880704.0
+2021-06-16,42.599998474121094,43.29999923706055,41.849998474121094,42.95000076293945,1120657.0
+2021-06-17,42.900001525878906,42.95000076293945,42.04999923706055,42.45000076293945,988062.0
+2021-06-20,42.099998474121094,42.20000076293945,41.20000076293945,41.650001525878906,1018631.0
+2021-06-21,41.25,41.70000076293945,40.900001525878906,41.349998474121094,946070.0
+2021-06-22,41.150001525878906,41.75,40.29999923706055,41.650001525878906,2396086.0
+2021-06-23,41.849998474121094,42.599998474121094,41.45000076293945,41.599998474121094,2496210.0
+2021-06-24,41.599998474121094,42.75,41.0,42.75,2487959.0
+2021-06-27,42.75,42.75,42.75,42.75,0.0
+2021-06-28,43.349998474121094,43.95000076293945,42.79999923706055,42.95000076293945,1668741.0
+2021-06-29,42.900001525878906,43.25,42.70000076293945,42.95000076293945,890346.0
+2021-06-30,42.95000076293945,43.0,42.400001525878906,42.650001525878906,632723.0
+2021-07-01,42.70000076293945,42.70000076293945,41.95000076293945,41.95000076293945,985632.0
+2021-07-04,41.900001525878906,42.599998474121094,41.54999923706055,41.900001525878906,1171178.0
+2021-07-05,42.0,42.45000076293945,41.650001525878906,42.0,660619.0
+2021-07-06,42.0,42.20000076293945,41.650001525878906,41.75,531492.0
+2021-07-07,41.70000076293945,41.95000076293945,41.150001525878906,41.20000076293945,726383.0
+2021-07-08,41.20000076293945,41.29999923706055,40.650001525878906,40.79999923706055,524547.0
+2021-07-11,41.29999923706055,41.29999923706055,40.099998474121094,40.400001525878906,477691.0
+2021-07-12,40.099998474121094,40.599998474121094,39.150001525878906,40.150001525878906,545952.0
+2021-07-13,40.0,40.599998474121094,39.599998474121094,39.70000076293945,522802.0
+2021-07-14,39.849998474121094,40.099998474121094,39.5,39.79999923706055,480211.0
+2021-07-15,39.79999923706055,40.099998474121094,39.70000076293945,39.95000076293945,393714.0
+2021-07-25,40.20000076293945,41.20000076293945,40.0,41.20000076293945,862699.0
+2021-07-26,41.79999923706055,43.0,41.79999923706055,42.0,2914731.0
+2021-07-27,42.099998474121094,42.599998474121094,41.849998474121094,42.150001525878906,622028.0
+2021-07-28,42.45000076293945,42.900001525878906,42.099998474121094,42.099998474121094,537363.0
+2021-07-29,42.20000076293945,42.900001525878906,41.650001525878906,42.849998474121094,1152282.0
+2021-08-01,43.0,43.70000076293945,43.0,43.20000076293945,1615055.0
+2021-08-02,43.29999923706055,43.29999923706055,42.349998474121094,42.45000076293945,843895.0
+2021-08-03,42.45000076293945,42.650001525878906,42.099998474121094,42.20000076293945,362973.0
+2021-08-04,42.0,42.0,41.29999923706055,41.349998474121094,531462.0
+2021-08-05,41.25,41.95000076293945,40.75,41.900001525878906,355977.0
+2021-08-08,42.099998474121094,42.5,42.04999923706055,42.099998474121094,322239.0
+2021-08-09,42.099998474121094,42.45000076293945,42.0,42.150001525878906,370165.0
+2021-08-10,42.0,42.349998474121094,41.54999923706055,41.70000076293945,218087.0
+2021-08-11,41.95000076293945,41.95000076293945,41.400001525878906,41.45000076293945,181841.0
+2021-08-12,41.45000076293945,41.54999923706055,40.5,41.0,316029.0
+2021-08-15,40.5,41.54999923706055,40.5,40.900001525878906,358920.0
+2021-08-16,40.75,41.25,40.650001525878906,40.75,233997.0
+2021-08-17,40.599998474121094,40.900001525878906,39.849998474121094,39.900001525878906,463884.0
+2021-08-18,40.0,41.25,40.0,41.0,878327.0
+2021-08-19,40.5,41.0,40.0,40.79999923706055,504770.0
+2021-08-22,40.79999923706055,40.95000076293945,40.29999923706055,40.400001525878906,297025.0
+2021-08-23,40.400001525878906,40.79999923706055,39.849998474121094,39.849998474121094,299184.0
+2021-08-24,39.900001525878906,40.20000076293945,39.70000076293945,39.900001525878906,308434.0
+2021-08-25,40.20000076293945,40.20000076293945,39.75,39.79999923706055,269711.0
+2021-08-26,39.79999923706055,40.099998474121094,39.70000076293945,39.79999923706055,130610.0
+2021-08-29,40.0,40.25,39.95000076293945,40.20000076293945,339872.0
+2021-08-30,40.29999923706055,40.70000076293945,40.150001525878906,40.650001525878906,425168.0
+2021-08-31,41.0,42.0,40.75,41.45000076293945,1377756.0
+2021-09-01,41.79999923706055,41.79999923706055,41.099998474121094,41.400001525878906,267729.0
+2021-09-02,41.400001525878906,42.45000076293945,41.04999923706055,42.0,3028989.0
+2021-09-05,42.29999923706055,45.75,42.20000076293945,44.79999923706055,11824392.0
+2021-09-06,44.95000076293945,46.04999923706055,44.45000076293945,44.650001525878906,4425200.0
+2021-09-07,45.0,45.0,42.79999923706055,43.150001525878906,4549995.0
+2021-09-08,43.150001525878906,44.20000076293945,43.150001525878906,43.5,2268409.0
+2021-09-09,43.150001525878906,43.29999923706055,42.5,42.70000076293945,2601401.0
+2021-09-12,42.20000076293945,42.5,41.29999923706055,42.25,3464236.0
+2021-09-13,42.25,42.650001525878906,41.650001525878906,42.0,2156052.0
+2021-09-14,42.099998474121094,42.54999923706055,41.849998474121094,42.099998474121094,933803.0
+2021-09-15,42.29999923706055,42.29999923706055,41.79999923706055,42.0,658034.0
+2021-09-16,42.0,42.04999923706055,41.75,41.75,451714.0
+2021-09-19,41.75,41.900001525878906,41.150001525878906,41.20000076293945,704896.0
+2021-09-20,41.099998474121094,41.099998474121094,40.400001525878906,40.45000076293945,808142.0
+2021-09-21,40.400001525878906,41.29999923706055,39.900001525878906,41.04999923706055,1153525.0
+2021-09-22,41.0,41.20000076293945,40.599998474121094,40.650001525878906,346505.0
+2021-09-26,40.599998474121094,41.20000076293945,40.54999923706055,40.79999923706055,377616.0
+2021-09-27,40.79999923706055,40.849998474121094,40.150001525878906,40.400001525878906,480577.0
+2021-09-28,40.29999923706055,40.70000076293945,40.04999923706055,40.25,425829.0
+2021-09-29,40.099998474121094,40.25,40.0,40.150001525878906,465322.0
+2021-09-30,40.20000076293945,40.5,40.0,40.150001525878906,429071.0
+2021-10-03,40.099998474121094,40.20000076293945,39.900001525878906,39.95000076293945,442454.0
+2021-10-04,40.0,40.95000076293945,39.900001525878906,40.29999923706055,1009844.0
+2021-10-05,40.400001525878906,40.400001525878906,40.0,40.099998474121094,328063.0
+2021-10-06,40.29999923706055,40.29999923706055,39.45000076293945,39.5,642814.0
+2021-10-07,39.45000076293945,39.45000076293945,38.0,38.20000076293945,897616.0
+2021-10-10,38.20000076293945,38.20000076293945,36.400001525878906,36.900001525878906,1019996.0
+2021-10-11,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2021-10-12,36.25,36.650001525878906,35.75,36.0,729434.0
+2021-10-13,36.0,37.75,35.650001525878906,37.45000076293945,1130916.0
+2021-10-14,37.70000076293945,38.0,37.0,37.349998474121094,1388264.0
+2021-10-17,37.54999923706055,37.79999923706055,37.45000076293945,37.54999923706055,480553.0
+2021-10-18,37.75,37.900001525878906,37.150001525878906,37.54999923706055,585110.0
+2021-10-19,37.54999923706055,37.75,37.04999923706055,37.20000076293945,416606.0
+2021-10-20,37.150001525878906,37.25,36.70000076293945,36.900001525878906,466278.0
+2021-10-21,36.75,36.75,36.20000076293945,36.54999923706055,351821.0
+2021-10-24,36.25,36.5,36.0,36.04999923706055,446756.0
+2021-10-25,36.0,36.599998474121094,35.849998474121094,36.349998474121094,392043.0
+2021-10-26,36.349998474121094,36.349998474121094,36.0,36.099998474121094,419877.0
+2021-10-27,36.0,36.099998474121094,35.5,35.75,465946.0
+2021-10-28,35.70000076293945,37.099998474121094,35.5,36.900001525878906,1209872.0
+2021-10-31,38.0,39.150001525878906,37.150001525878906,37.400001525878906,3709025.0
+2021-11-01,37.349998474121094,37.70000076293945,37.20000076293945,37.5,557249.0
+2021-11-02,37.599998474121094,38.599998474121094,37.599998474121094,38.400001525878906,1169722.0
+2021-11-03,38.45000076293945,38.5,37.099998474121094,37.25,576761.0
+2021-11-04,37.0,38.04999923706055,37.0,37.79999923706055,304255.0
+2021-11-07,38.04999923706055,38.5,37.849998474121094,37.95000076293945,470868.0
+2021-11-08,38.04999923706055,38.20000076293945,36.599998474121094,37.45000076293945,377098.0
+2021-11-09,37.400001525878906,37.400001525878906,36.0,36.400001525878906,385182.0
+2021-11-10,36.349998474121094,36.650001525878906,36.0,36.29999923706055,333599.0
+2021-11-11,36.25,36.25,35.849998474121094,36.150001525878906,314726.0
+2021-11-14,36.400001525878906,38.150001525878906,36.29999923706055,38.150001525878906,1086262.0
+2021-11-15,38.20000076293945,38.29999923706055,36.900001525878906,37.0,721038.0
+2021-11-16,36.79999923706055,36.79999923706055,36.25,36.349998474121094,298884.0
+2021-11-17,36.25,37.0,36.25,36.349998474121094,196250.0
+2021-11-18,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2021-11-21,36.29999923706055,36.650001525878906,35.599998474121094,36.0,565649.0
+2021-11-22,36.04999923706055,36.45000076293945,35.599998474121094,35.75,556299.0
+2021-11-23,35.849998474121094,36.29999923706055,35.599998474121094,35.849998474121094,500342.0
+2021-11-24,36.0,36.599998474121094,35.849998474121094,36.349998474121094,462637.0
+2021-11-25,36.5,36.79999923706055,36.20000076293945,36.20000076293945,514397.0
+2021-11-28,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
+2021-11-29,34.599998474121094,34.900001525878906,32.099998474121094,33.349998474121094,949129.0
+2021-11-30,33.29999923706055,34.20000076293945,32.650001525878906,33.79999923706055,536045.0
+2021-12-01,33.5,35.20000076293945,33.099998474121094,33.400001525878906,1117777.0
+2021-12-02,34.0,34.849998474121094,34.0,34.599998474121094,741161.0
+2021-12-05,37.5,38.04999923706055,36.650001525878906,38.04999923706055,1651115.0
+2021-12-06,38.099998474121094,38.29999923706055,37.04999923706055,37.400001525878906,1467048.0
+2021-12-07,37.599998474121094,39.349998474121094,37.599998474121094,39.099998474121094,2413409.0
+2021-12-08,39.150001525878906,40.849998474121094,38.95000076293945,40.04999923706055,3040028.0
+2021-12-09,40.20000076293945,40.5,39.5,40.45000076293945,1274827.0
+2021-12-12,41.650001525878906,44.20000076293945,41.54999923706055,42.599998474121094,5066486.0
+2021-12-13,42.900001525878906,42.900001525878906,41.900001525878906,42.099998474121094,1698383.0
+2021-12-14,42.099998474121094,43.599998474121094,41.400001525878906,43.5,2896356.0
+2021-12-15,43.5,43.5,42.79999923706055,42.900001525878906,1445626.0
+2021-12-16,42.900001525878906,43.099998474121094,41.45000076293945,41.599998474121094,1608690.0
+2021-12-19,41.29999923706055,41.349998474121094,39.79999923706055,39.849998474121094,1208994.0
+2021-12-20,39.849998474121094,41.45000076293945,39.29999923706055,41.400001525878906,2335447.0
+2021-12-21,41.5,42.25,41.5,41.599998474121094,1074680.0
+2021-12-22,41.900001525878906,41.900001525878906,40.0,40.20000076293945,895286.0
+2021-12-23,40.29999923706055,41.0,39.400001525878906,39.650001525878906,696058.0
+2021-12-26,40.900001525878906,42.20000076293945,40.5,40.70000076293945,2378486.0
+2021-12-27,40.75,41.150001525878906,40.04999923706055,40.70000076293945,768145.0
+2021-12-28,40.400001525878906,42.54999923706055,40.400001525878906,42.25,2477393.0
+2021-12-29,42.599998474121094,44.099998474121094,42.400001525878906,42.900001525878906,7138923.0
+2021-12-30,43.0,44.20000076293945,43.0,44.0,3134882.0
+2022-01-02,44.5,45.95000076293945,44.29999923706055,45.20000076293945,4299854.0
+2022-01-03,45.20000076293945,45.29999923706055,42.599998474121094,42.95000076293945,3752828.0
+2022-01-04,43.400001525878906,43.599998474121094,42.400001525878906,42.849998474121094,1605257.0
+2022-01-05,43.5,43.900001525878906,42.45000076293945,43.900001525878906,2035614.0
+2022-01-06,43.70000076293945,44.650001525878906,43.0,43.79999923706055,2395088.0
+2022-01-09,43.79999923706055,44.25,43.25,43.650001525878906,1315549.0
+2022-01-10,43.70000076293945,44.849998474121094,43.29999923706055,44.70000076293945,2383249.0
+2022-01-11,44.599998474121094,45.349998474121094,44.150001525878906,44.5,2260342.0
+2022-01-12,44.5,45.0,44.400001525878906,44.70000076293945,1323121.0
+2022-01-13,44.400001525878906,44.599998474121094,43.45000076293945,43.650001525878906,2080863.0
+2022-01-16,43.79999923706055,44.29999923706055,43.400001525878906,43.54999923706055,1394752.0
+2022-01-17,43.54999923706055,44.099998474121094,43.29999923706055,44.04999923706055,1264497.0
+2022-01-18,44.150001525878906,44.849998474121094,43.849998474121094,44.5,1465985.0
+2022-01-19,44.599998474121094,46.599998474121094,44.150001525878906,46.45000076293945,4887933.0
+2022-01-20,46.29999923706055,46.400001525878906,45.5,45.849998474121094,2913567.0
+2022-01-23,45.650001525878906,46.29999923706055,45.29999923706055,46.099998474121094,1428950.0
+2022-01-24,46.099998474121094,46.349998474121094,45.20000076293945,45.45000076293945,777953.0
+2022-01-25,45.5,45.849998474121094,45.099998474121094,45.45000076293945,547697.0
+2022-01-26,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
+2022-01-27,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
+2022-01-30,46.900001525878906,47.400001525878906,46.29999923706055,47.150001525878906,1988732.0
+2022-01-31,47.400001525878906,47.400001525878906,46.5,46.5,716073.0
+2022-02-01,46.400001525878906,46.95000076293945,46.150001525878906,46.29999923706055,803791.0
+2022-02-02,46.400001525878906,47.150001525878906,46.20000076293945,46.400001525878906,681148.0
+2022-02-03,46.29999923706055,46.349998474121094,45.79999923706055,46.04999923706055,629864.0
+2022-02-06,46.95000076293945,47.900001525878906,46.349998474121094,47.099998474121094,2522784.0
+2022-02-07,47.349998474121094,48.20000076293945,46.95000076293945,47.5,2152225.0
+2022-02-08,47.5,47.54999923706055,46.349998474121094,46.5,1044743.0
+2022-02-09,46.70000076293945,47.0,46.20000076293945,46.599998474121094,706372.0
+2022-02-10,46.599998474121094,47.54999923706055,46.400001525878906,47.04999923706055,1012207.0
+2022-02-13,46.54999923706055,46.599998474121094,44.0,45.349998474121094,1114079.0
+2022-02-14,45.29999923706055,45.599998474121094,44.349998474121094,45.25,649483.0
+2022-02-15,45.25,46.400001525878906,44.79999923706055,45.900001525878906,913538.0
+2022-02-16,45.900001525878906,46.70000076293945,45.70000076293945,46.099998474121094,872197.0
+2022-02-17,46.20000076293945,46.349998474121094,45.650001525878906,46.099998474121094,498973.0
+2022-02-20,45.70000076293945,45.75,43.5,43.5,792086.0
+2022-02-21,43.099998474121094,45.0,43.099998474121094,44.5,739475.0
+2022-02-23,44.099998474121094,45.900001525878906,44.099998474121094,45.400001525878906,782535.0
+2022-02-24,44.20000076293945,45.0,43.5,44.04999923706055,717362.0
+2022-02-27,44.79999923706055,45.45000076293945,44.5,44.849998474121094,605196.0
+2022-02-28,44.900001525878906,45.20000076293945,44.45000076293945,45.0,514262.0
+2022-03-01,44.75,45.0,44.45000076293945,44.5,390293.0
+2022-03-02,44.400001525878906,44.5,42.79999923706055,43.0,874623.0
+2022-03-03,43.349998474121094,43.45000076293945,42.0,42.650001525878906,677258.0
+2022-03-06,42.75,44.150001525878906,42.650001525878906,43.400001525878906,592489.0
+2022-03-07,43.900001525878906,44.25,43.04999923706055,43.099998474121094,710405.0
+2022-03-08,43.150001525878906,44.29999923706055,43.150001525878906,43.599998474121094,631566.0
+2022-03-09,43.75,45.25,43.70000076293945,45.25,1087666.0
+2022-03-10,45.25,45.5,44.900001525878906,45.20000076293945,892758.0
+2022-03-13,45.150001525878906,45.20000076293945,44.0,44.5,365961.0
+2022-03-14,44.650001525878906,44.650001525878906,43.150001525878906,43.150001525878906,449490.0
+2022-03-15,43.20000076293945,43.20000076293945,42.349998474121094,43.0,329966.0
+2022-03-16,43.0,43.150001525878906,42.599998474121094,43.150001525878906,283819.0
+2022-03-17,43.20000076293945,43.5,42.70000076293945,43.20000076293945,419144.0
+2022-03-20,43.20000076293945,43.29999923706055,42.400001525878906,42.599998474121094,638289.0
+2022-03-21,42.54999923706055,43.04999923706055,41.79999923706055,42.0,427211.0
+2022-03-22,41.95000076293945,42.099998474121094,41.5,41.900001525878906,547451.0
+2022-03-23,42.29999923706055,43.0,42.150001525878906,42.5,724016.0
+2022-03-24,42.95000076293945,42.95000076293945,42.04999923706055,42.400001525878906,265472.0
+2022-03-27,42.599998474121094,42.599998474121094,41.5,42.0,478276.0
+2022-03-28,41.70000076293945,41.79999923706055,40.900001525878906,41.70000076293945,825458.0
+2022-03-29,41.5,41.79999923706055,40.900001525878906,41.099998474121094,809688.0
+2022-03-30,41.400001525878906,41.70000076293945,41.0,41.20000076293945,919668.0
+2022-03-31,41.400001525878906,41.5,41.04999923706055,41.04999923706055,326082.0
+2022-04-03,41.29999923706055,41.29999923706055,40.5,40.5,383941.0
+2022-04-04,40.5,40.5,40.5,40.5,0.0
+2022-04-05,40.0,40.150001525878906,38.54999923706055,38.650001525878906,732957.0
+2022-04-06,38.650001525878906,39.70000076293945,38.25,39.29999923706055,537248.0
+2022-04-07,39.349998474121094,40.29999923706055,39.29999923706055,39.400001525878906,652273.0
+2022-04-10,39.54999923706055,39.54999923706055,38.75,39.04999923706055,667491.0
+2022-04-11,39.04999923706055,39.04999923706055,38.45000076293945,38.45000076293945,520415.0
+2022-04-12,38.45000076293945,38.5,37.150001525878906,37.45000076293945,711788.0
+2022-04-13,37.0,37.20000076293945,36.54999923706055,37.0,1209073.0
+2022-04-14,37.29999923706055,38.349998474121094,37.04999923706055,38.20000076293945,798792.0
+2022-04-17,38.599998474121094,38.849998474121094,38.20000076293945,38.599998474121094,544214.0
+2022-04-18,38.599998474121094,38.95000076293945,38.25,38.95000076293945,586638.0
+2022-04-19,38.95000076293945,38.95000076293945,37.849998474121094,37.849998474121094,512705.0
+2022-04-20,38.0,38.0,37.25,37.349998474121094,310260.0
+2022-04-21,37.70000076293945,37.70000076293945,37.25,37.54999923706055,163249.0
+2022-04-24,37.25,37.25,36.75,37.0,200558.0
+2022-04-25,37.0,37.0,36.599998474121094,37.0,123790.0
+2022-04-26,37.0,37.849998474121094,36.849998474121094,37.75,176833.0
+2022-04-27,38.25,39.5,38.25,39.5,1184513.0
+2022-04-28,39.400001525878906,39.5,38.900001525878906,39.400001525878906,431146.0
+2022-05-08,39.099998474121094,39.349998474121094,38.20000076293945,38.29999923706055,401576.0
+2022-05-09,38.5,38.650001525878906,38.25,38.5,188656.0
+2022-05-10,38.400001525878906,38.400001525878906,37.5,37.54999923706055,389579.0
+2022-05-11,37.599998474121094,37.95000076293945,37.5,37.849998474121094,162819.0
+2022-05-12,37.599998474121094,37.599998474121094,36.75,36.900001525878906,219108.0
+2022-05-15,37.04999923706055,37.70000076293945,36.79999923706055,37.349998474121094,203104.0
+2022-05-16,37.349998474121094,37.45000076293945,36.5,36.5,226897.0
+2022-05-17,36.5,37.150001525878906,35.900001525878906,36.900001525878906,239864.0
+2022-05-18,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2022-05-19,36.5,36.5,35.599998474121094,36.29999923706055,253370.0
+2022-05-22,36.29999923706055,36.29999923706055,35.150001525878906,35.95000076293945,271631.0
+2022-05-23,35.95000076293945,35.95000076293945,35.04999923706055,35.04999923706055,198182.0
+2022-05-24,34.900001525878906,35.599998474121094,34.900001525878906,35.599998474121094,159100.0
+2022-05-25,35.75,36.150001525878906,35.599998474121094,36.150001525878906,256787.0
+2022-05-26,36.150001525878906,36.29999923706055,35.900001525878906,36.0,138235.0
+2022-05-29,36.29999923706055,37.900001525878906,36.29999923706055,37.900001525878906,656883.0
+2022-05-30,38.04999923706055,39.0,37.95000076293945,39.0,651927.0
+2022-05-31,39.349998474121094,40.349998474121094,38.900001525878906,40.349998474121094,1402759.0
+2022-06-01,40.349998474121094,40.79999923706055,39.75,40.400001525878906,827640.0
+2022-06-02,40.04999923706055,40.400001525878906,39.5,40.29999923706055,531964.0
+2022-06-05,40.29999923706055,40.45000076293945,39.599998474121094,40.150001525878906,326953.0
+2022-06-06,40.04999923706055,40.099998474121094,38.900001525878906,38.900001525878906,640008.0
+2022-06-07,38.849998474121094,38.95000076293945,38.20000076293945,38.79999923706055,419378.0
+2022-06-08,39.0,39.70000076293945,38.400001525878906,38.849998474121094,463653.0
+2022-06-09,38.599998474121094,39.5,38.29999923706055,39.150001525878906,473721.0
+2022-06-12,38.599998474121094,38.599998474121094,37.20000076293945,37.25,345926.0
+2022-06-13,37.5,37.599998474121094,35.79999923706055,36.0,321647.0
+2022-06-14,36.099998474121094,36.20000076293945,32.400001525878906,33.95000076293945,1515406.0
+2022-06-15,33.95000076293945,34.20000076293945,32.54999923706055,32.79999923706055,1156534.0
+2022-06-16,33.0,33.400001525878906,29.549999237060547,30.0,3349284.0
+2022-06-19,29.600000381469727,29.799999237060547,28.100000381469727,28.649999618530273,971439.0
+2022-06-20,28.850000381469727,29.649999618530273,27.950000762939453,29.0,1216143.0
+2022-06-21,29.149999618530273,30.100000381469727,28.850000381469727,30.0,1270651.0
+2022-06-22,29.950000762939453,30.350000381469727,28.700000762939453,28.700000762939453,783477.0
+2022-06-23,28.899999618530273,30.049999237060547,28.399999618530273,29.799999237060547,1111173.0
+2022-06-26,30.649999618530273,32.25,30.299999237060547,31.899999618530273,1633823.0
+2022-06-27,31.899999618530273,32.900001525878906,30.700000762939453,30.950000762939453,1564302.0
+2022-06-28,30.850000381469727,32.099998474121094,30.850000381469727,32.0,807863.0
+2022-06-29,31.799999237060547,33.79999923706055,31.600000381469727,33.650001525878906,2358259.0
+2022-06-30,33.599998474121094,33.599998474121094,32.099998474121094,32.400001525878906,1057268.0
+2022-07-03,32.5,32.79999923706055,31.399999618530273,31.549999237060547,514289.0
+2022-07-04,31.049999237060547,31.799999237060547,30.649999618530273,31.0,448783.0
+2022-07-05,31.299999237060547,32.5,31.100000381469727,31.75,1127655.0
+2022-07-06,31.200000762939453,31.850000381469727,30.950000762939453,31.450000762939453,728311.0
+2022-07-13,31.350000381469727,31.600000381469727,30.799999237060547,30.799999237060547,385515.0
+2022-07-14,30.799999237060547,31.049999237060547,29.200000762939453,29.25,510651.0
+2022-07-17,29.899999618530273,30.0,29.25,29.649999618530273,345805.0
+2022-07-18,29.899999618530273,31.399999618530273,29.899999618530273,31.100000381469727,962790.0
+2022-07-19,31.100000381469727,31.75,30.850000381469727,31.25,785825.0
+2022-07-20,31.549999237060547,32.099998474121094,31.100000381469727,31.5,968017.0
+2022-07-21,31.299999237060547,31.649999618530273,31.200000762939453,31.399999618530273,514759.0
+2022-07-24,31.5,32.04999923706055,31.5,31.850000381469727,932161.0
+2022-07-25,31.899999618530273,32.79999923706055,31.75,31.850000381469727,1533151.0
+2022-07-26,32.70000076293945,33.650001525878906,32.349998474121094,33.0,2195274.0
+2022-07-27,33.0,33.04999923706055,32.150001525878906,32.29999923706055,723317.0
+2022-07-28,34.0,35.5,33.54999923706055,35.5,4408760.0
+2022-07-31,35.79999923706055,36.099998474121094,34.75,35.54999923706055,3362727.0
+2022-08-01,35.70000076293945,36.95000076293945,35.20000076293945,36.70000076293945,2565105.0
+2022-08-02,36.75,37.20000076293945,36.45000076293945,36.599998474121094,1707915.0
+2022-08-03,36.54999923706055,37.0,36.0,36.5,1222967.0
+2022-08-04,36.5,37.849998474121094,36.5,36.900001525878906,1588946.0
+2022-08-07,36.79999923706055,36.849998474121094,35.20000076293945,35.599998474121094,1473542.0
+2022-08-08,35.900001525878906,36.849998474121094,35.0,36.650001525878906,1394997.0
+2022-08-09,36.95000076293945,38.0,36.25,37.79999923706055,2027443.0
+2022-08-10,37.849998474121094,38.349998474121094,37.54999923706055,37.599998474121094,1470030.0
+2022-08-11,37.75,38.150001525878906,37.5,37.79999923706055,647381.0
+2022-08-14,37.79999923706055,39.0,37.599998474121094,38.5,1655946.0
+2022-08-15,38.5,39.20000076293945,38.5,38.599998474121094,1044989.0
+2022-08-16,38.599998474121094,39.45000076293945,38.5,39.0,557849.0
+2022-08-17,39.099998474121094,39.400001525878906,38.5,38.54999923706055,846923.0
+2022-08-18,38.70000076293945,38.79999923706055,38.20000076293945,38.29999923706055,331607.0
+2022-08-21,38.150001525878906,38.150001525878906,37.45000076293945,37.70000076293945,429225.0
+2022-08-22,37.599998474121094,38.25,37.400001525878906,38.0,401986.0
+2022-08-23,37.95000076293945,38.20000076293945,37.5,37.5,328653.0
+2022-08-24,37.349998474121094,37.650001525878906,37.0,37.150001525878906,289158.0
+2022-08-25,37.20000076293945,37.900001525878906,37.20000076293945,37.599998474121094,424881.0
+2022-08-28,37.29999923706055,38.0,37.150001525878906,37.5,458734.0
+2022-08-29,37.650001525878906,38.150001525878906,37.650001525878906,37.849998474121094,483751.0
+2022-08-30,38.0,38.45000076293945,37.70000076293945,37.849998474121094,566828.0
+2022-08-31,37.75,38.25,37.54999923706055,38.0,623131.0
+2022-09-01,38.0,38.70000076293945,37.75,38.650001525878906,1261927.0
+2022-09-04,39.75,42.20000076293945,39.29999923706055,40.849998474121094,4117293.0
+2022-09-05,41.0,41.79999923706055,39.79999923706055,39.900001525878906,1159015.0
+2022-09-06,40.5,41.599998474121094,39.849998474121094,41.099998474121094,1429988.0
+2022-09-07,41.099998474121094,42.5,40.0,41.75,1957066.0
+2022-09-08,42.0,42.599998474121094,41.099998474121094,41.900001525878906,671914.0
+2022-09-11,42.20000076293945,42.29999923706055,41.099998474121094,41.099998474121094,569904.0
+2022-09-12,41.099998474121094,41.70000076293945,41.099998474121094,41.5,567594.0
+2022-09-13,41.5,41.5,40.599998474121094,41.0,375974.0
+2022-09-14,40.75,40.95000076293945,40.25,40.849998474121094,255786.0
+2022-09-15,41.0,41.79999923706055,40.650001525878906,40.650001525878906,755719.0
+2022-09-18,40.5,40.5,38.70000076293945,38.75,594787.0
+2022-09-19,38.70000076293945,39.400001525878906,37.0,39.0,801705.0
+2022-09-20,39.5,39.5,38.20000076293945,38.5,382118.0
+2022-09-21,38.0,38.599998474121094,37.20000076293945,38.0,476045.0
+2022-09-25,36.5,37.0,36.0,36.25,317196.0
+2022-09-26,36.20000076293945,36.900001525878906,36.099998474121094,36.900001525878906,329126.0
+2022-09-27,37.0,37.70000076293945,37.0,37.349998474121094,297878.0
+2022-09-28,37.400001525878906,38.0,36.900001525878906,37.70000076293945,560039.0
+2022-09-29,37.849998474121094,38.70000076293945,37.650001525878906,38.5,708179.0
+2022-10-02,38.599998474121094,41.29999923706055,38.54999923706055,40.599998474121094,1623153.0
+2022-10-03,41.099998474121094,41.29999923706055,40.25,40.599998474121094,709464.0
+2022-10-04,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2022-10-05,40.75,41.349998474121094,40.20000076293945,40.599998474121094,737363.0
+2022-10-06,41.0,41.0,40.150001525878906,40.45000076293945,302880.0
+2022-10-09,40.25,40.25,39.0,39.0,399628.0
+2022-10-10,38.900001525878906,39.75,38.5,39.75,407178.0
+2022-10-11,39.75,39.900001525878906,39.25,39.29999923706055,287614.0
+2022-10-12,39.5,39.70000076293945,39.0,39.20000076293945,289658.0
+2022-10-13,39.099998474121094,39.400001525878906,38.900001525878906,39.04999923706055,220006.0
+2022-10-16,39.04999923706055,39.349998474121094,38.900001525878906,38.95000076293945,130690.0
+2022-10-17,39.0,39.29999923706055,38.79999923706055,39.099998474121094,166472.0
+2022-10-18,39.29999923706055,40.79999923706055,39.25,40.25,773158.0
+2022-10-19,40.599998474121094,41.70000076293945,40.400001525878906,41.099998474121094,928525.0
+2022-10-20,41.400001525878906,42.20000076293945,41.0,41.5,1293272.0
+2022-10-23,41.70000076293945,42.349998474121094,41.599998474121094,42.0,1858182.0
+2022-10-24,42.150001525878906,42.150001525878906,41.650001525878906,41.75,730699.0
+2022-10-25,39.70000076293945,40.5,39.400001525878906,40.0,1993719.0
+2022-10-26,39.900001525878906,40.25,39.099998474121094,39.099998474121094,590995.0
+2022-10-27,39.20000076293945,39.650001525878906,37.900001525878906,37.900001525878906,508111.0
+2022-10-30,38.25,38.849998474121094,38.0,38.29999923706055,258383.0
+2022-10-31,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
+2022-11-01,38.5,38.70000076293945,36.650001525878906,37.25,473234.0
+2022-11-02,37.04999923706055,37.70000076293945,36.150001525878906,37.25,424789.0
+2022-11-03,37.25,37.79999923706055,36.849998474121094,37.599998474121094,275011.0
+2022-11-06,38.0,38.29999923706055,37.75,37.900001525878906,250092.0
+2022-11-07,37.849998474121094,37.900001525878906,36.900001525878906,37.0,209792.0
+2022-11-08,37.099998474121094,37.349998474121094,36.0,36.849998474121094,236948.0
+2022-11-09,36.70000076293945,37.599998474121094,36.70000076293945,37.20000076293945,263366.0
+2022-11-10,37.150001525878906,37.150001525878906,35.5,35.5,322929.0
+2022-11-13,36.20000076293945,36.20000076293945,35.599998474121094,35.849998474121094,212913.0
+2022-11-14,35.70000076293945,36.79999923706055,35.650001525878906,36.79999923706055,339676.0
+2022-11-15,36.900001525878906,37.5,36.349998474121094,36.79999923706055,608884.0
+2022-11-16,36.75,37.45000076293945,36.599998474121094,37.349998474121094,408620.0
+2022-11-17,37.5,37.849998474121094,37.25,37.79999923706055,348970.0
+2022-11-20,37.900001525878906,38.29999923706055,37.0,37.20000076293945,476920.0
+2022-11-21,37.04999923706055,37.20000076293945,36.20000076293945,36.650001525878906,173624.0
+2022-11-22,36.650001525878906,36.70000076293945,36.04999923706055,36.5,103385.0
+2022-11-24,36.04999923706055,36.099998474121094,35.650001525878906,35.75,131944.0
+2022-11-27,35.70000076293945,35.70000076293945,34.54999923706055,34.95000076293945,214182.0
+2022-11-28,34.0,35.599998474121094,34.0,35.04999923706055,176500.0
+2022-11-29,35.04999923706055,35.70000076293945,35.0,35.25,125742.0
+2022-11-30,35.20000076293945,36.0,35.099998474121094,35.95000076293945,159714.0
+2022-12-01,36.099998474121094,36.400001525878906,35.70000076293945,35.79999923706055,171816.0
+2022-12-04,35.79999923706055,36.29999923706055,35.400001525878906,35.400001525878906,118720.0
+2022-12-05,35.25,35.95000076293945,34.70000076293945,34.70000076293945,145377.0
+2022-12-06,34.599998474121094,35.25,34.349998474121094,35.0,106697.0
+2022-12-07,35.099998474121094,35.25,34.79999923706055,35.04999923706055,84026.0
+2022-12-08,35.04999923706055,35.150001525878906,34.45000076293945,34.900001525878906,95445.0
+2022-12-11,34.5,34.79999923706055,33.45000076293945,33.54999923706055,143869.0
+2022-12-12,33.0,33.099998474121094,31.649999618530273,33.0,164786.0
+2022-12-13,33.400001525878906,34.099998474121094,33.29999923706055,34.0,83287.0
+2022-12-14,34.099998474121094,35.20000076293945,33.849998474121094,34.150001525878906,183980.0
+2022-12-15,34.150001525878906,34.599998474121094,34.0,34.5,146536.0
+2022-12-18,34.150001525878906,34.70000076293945,33.95000076293945,34.099998474121094,242182.0
+2022-12-19,34.0,34.0,32.79999923706055,33.0,224767.0
+2022-12-20,32.75,32.95000076293945,32.150001525878906,32.900001525878906,400113.0
+2022-12-21,33.0,33.45000076293945,32.599998474121094,33.099998474121094,447744.0
+2022-12-22,33.099998474121094,33.349998474121094,32.650001525878906,32.70000076293945,403910.0
+2022-12-25,32.70000076293945,32.70000076293945,31.950000762939453,31.950000762939453,271453.0
+2022-12-26,32.0,32.29999923706055,31.450000762939453,31.450000762939453,212710.0
+2022-12-27,31.299999237060547,32.0,31.299999237060547,31.899999618530273,165222.0
+2022-12-28,32.29999923706055,32.599998474121094,31.850000381469727,32.099998474121094,212415.0
+2022-12-29,32.04999923706055,32.79999923706055,32.0,32.75,435481.0
+2023-01-01,32.900001525878906,33.25,32.849998474121094,33.25,281639.0
+2023-01-02,33.04999923706055,33.95000076293945,33.04999923706055,33.95000076293945,317127.0
+2023-01-03,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
+2023-01-04,33.79999923706055,34.150001525878906,32.45000076293945,32.5,581781.0
+2023-01-05,32.400001525878906,33.099998474121094,32.349998474121094,33.0,192080.0
+2023-01-08,33.20000076293945,33.45000076293945,33.0,33.29999923706055,211053.0
+2023-01-09,33.349998474121094,33.650001525878906,33.29999923706055,33.5,328929.0
+2023-01-10,33.54999923706055,34.650001525878906,33.400001525878906,34.650001525878906,737931.0
+2023-01-11,35.0,35.25,34.5,34.599998474121094,743756.0
+2023-01-12,34.650001525878906,34.70000076293945,34.400001525878906,34.5,161579.0
+2023-01-15,34.5,34.5,34.5,34.5,0.0
+2023-01-16,34.54999923706055,34.79999923706055,34.04999923706055,34.150001525878906,178390.0
+2023-01-17,34.400001525878906,34.400001525878906,33.900001525878906,34.0,113149.0
+2023-01-18,34.400001525878906,34.400001525878906,33.900001525878906,34.0,113149.0
+2023-01-19,34.0,34.349998474121094,34.0,34.29999923706055,133556.0
+2023-01-22,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2023-01-23,34.75,35.54999923706055,34.75,35.04999923706055,757839.0
+2023-01-24,35.099998474121094,35.150001525878906,34.849998474121094,34.900001525878906,181307.0
+2023-01-25,34.900001525878906,35.29999923706055,34.70000076293945,35.04999923706055,303269.0
+2023-01-26,35.099998474121094,35.5,35.04999923706055,35.25,255688.0
+2023-01-29,35.5,35.599998474121094,35.0,35.150001525878906,254056.0
+2023-01-30,35.0,35.099998474121094,34.5,35.0,178038.0
+2023-01-31,34.900001525878906,35.0,34.650001525878906,34.650001525878906,129541.0
+2023-02-01,34.79999923706055,34.849998474121094,34.54999923706055,34.70000076293945,138746.0
+2023-02-02,34.5,34.75,34.400001525878906,34.75,109621.0
+2023-02-05,34.29999923706055,34.29999923706055,33.5,33.79999923706055,256249.0
+2023-02-06,33.5,34.150001525878906,33.20000076293945,34.150001525878906,155977.0
+2023-02-07,34.150001525878906,34.400001525878906,33.79999923706055,34.400001525878906,67066.0
+2023-02-08,34.29999923706055,34.400001525878906,34.0,34.099998474121094,108019.0
+2023-02-09,34.099998474121094,34.25,33.79999923706055,34.150001525878906,74497.0
+2023-02-12,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0
+2023-02-13,34.5,35.150001525878906,34.5,35.0,326261.0
+2023-02-14,34.95000076293945,35.0,34.599998474121094,34.95000076293945,270371.0
+2023-02-15,34.70000076293945,35.04999923706055,34.5,34.75,347078.0
+2023-02-16,34.54999923706055,34.650001525878906,33.75,33.79999923706055,294447.0
+2023-02-19,33.79999923706055,33.79999923706055,32.54999923706055,32.79999923706055,357383.0
+2023-02-20,32.5,32.79999923706055,31.649999618530273,31.850000381469727,349796.0
+2023-02-21,31.850000381469727,32.150001525878906,31.649999618530273,31.950000762939453,263367.0
+2023-02-23,31.950000762939453,31.950000762939453,31.600000381469727,31.850000381469727,100178.0
+2023-02-26,31.799999237060547,31.799999237060547,30.899999618530273,31.100000381469727,265543.0
+2023-02-27,30.899999618530273,31.299999237060547,30.799999237060547,31.149999618530273,371349.0
+2023-02-28,31.0,31.950000762939453,30.899999618530273,31.950000762939453,467570.0
+2023-03-01,32.0,32.099998474121094,31.149999618530273,31.549999237060547,903.0
+2023-03-02,31.549999237060547,31.799999237060547,31.399999618530273,31.799999237060547,3934.0
+2023-03-05,31.700000762939453,32.70000076293945,31.700000762939453,32.70000076293945,500.0
+2023-03-06,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2023-03-07,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2023-03-08,32.5,33.29999923706055,32.0,33.150001525878906,500.0
+2023-03-09,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0
+2023-03-12,33.0,33.0,32.29999923706055,32.349998474121094,660.0
+2023-03-13,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
+2023-03-14,32.5,32.599998474121094,32.150001525878906,32.20000076293945,600.0
+2023-03-15,32.150001525878906,32.20000076293945,30.850000381469727,30.950000762939453,2705.0
+2023-03-16,30.649999618530273,31.149999618530273,30.450000762939453,30.450000762939453,493.0
+2023-03-19,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2023-03-20,31.0,31.5,30.899999618530273,31.149999618530273,1000.0
+2023-03-21,31.149999618530273,32.29999923706055,31.100000381469727,32.25,10026.0
+2023-03-22,32.25,32.900001525878906,32.04999923706055,32.25,500.0
+2023-03-23,31.75,32.54999923706055,31.5,32.25,835.0
+2023-03-26,32.25,32.25,32.25,32.25,0.0
+2023-03-27,32.25,32.25,32.25,32.25,0.0
+2023-03-28,32.25,32.25,32.25,32.25,0.0
+2023-03-29,32.5,33.5,32.45000076293945,33.349998474121094,1923.0
+2023-03-30,33.70000076293945,33.95000076293945,32.900001525878906,33.04999923706055,500.0
+2023-04-02,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-04-03,33.349998474121094,33.45000076293945,33.0,33.04999923706055,1000.0
+2023-04-04,33.349998474121094,34.20000076293945,33.25,33.45000076293945,14845.0
+2023-04-05,33.45000076293945,33.599998474121094,33.0,33.150001525878906,3469.0
+2023-04-06,33.349998474121094,33.349998474121094,32.70000076293945,32.849998474121094,500.0
+2023-04-09,33.04999923706055,33.20000076293945,32.900001525878906,33.0,1522.0
+2023-04-10,33.099998474121094,33.45000076293945,32.900001525878906,33.349998474121094,500.0
+2023-04-11,33.650001525878906,33.900001525878906,33.349998474121094,33.349998474121094,500.0
+2023-04-12,33.5,34.400001525878906,33.400001525878906,34.0,500.0
+2023-04-13,34.20000076293945,34.45000076293945,33.79999923706055,33.900001525878906,900.0
+2023-04-16,33.900001525878906,34.25,33.70000076293945,33.849998474121094,929.0
+2023-04-17,34.04999923706055,34.150001525878906,33.5,33.79999923706055,500.0
+2023-04-25,33.79999923706055,34.150001525878906,33.54999923706055,33.599998474121094,601.0
+2023-04-26,33.70000076293945,34.0,33.650001525878906,34.0,870.0
+2023-04-27,34.150001525878906,34.5,34.04999923706055,34.400001525878906,999.0
+2023-04-30,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2023-05-01,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2023-05-02,34.20000076293945,34.29999923706055,33.75,33.900001525878906,695.0
+2023-05-03,33.70000076293945,33.70000076293945,33.20000076293945,33.20000076293945,500.0
+2023-05-04,33.0,33.70000076293945,33.0,33.599998474121094,2945.0
+2023-05-07,33.849998474121094,34.150001525878906,33.79999923706055,33.95000076293945,1000.0
+2023-05-08,33.599998474121094,33.599998474121094,33.150001525878906,33.29999923706055,5616.0
+2023-05-09,33.45000076293945,33.45000076293945,32.79999923706055,32.900001525878906,500.0
+2023-05-10,32.79999923706055,33.29999923706055,32.599998474121094,33.29999923706055,500.0
+2023-05-11,33.45000076293945,33.45000076293945,33.150001525878906,33.349998474121094,1000.0
+2023-05-14,33.45000076293945,33.599998474121094,33.099998474121094,33.099998474121094,1040.0
+2023-05-15,33.099998474121094,33.25,32.849998474121094,33.0,980.0
+2023-05-16,32.95000076293945,33.45000076293945,32.75,33.20000076293945,600.0
+2023-05-17,33.0,33.20000076293945,32.849998474121094,33.099998474121094,1500.0
+2023-05-18,33.20000076293945,34.0,33.150001525878906,33.650001525878906,800.0
+2023-05-21,33.900001525878906,34.400001525878906,33.75,33.849998474121094,1471.0
+2023-05-22,33.849998474121094,34.150001525878906,33.54999923706055,33.650001525878906,1167.0
+2023-05-23,33.599998474121094,33.95000076293945,33.54999923706055,33.900001525878906,1636.0
+2023-05-24,34.0,34.0,33.25,33.349998474121094,565.0
+2023-05-25,33.349998474121094,33.54999923706055,33.150001525878906,33.150001525878906,500.0
+2023-05-28,33.20000076293945,33.29999923706055,32.75,33.099998474121094,3000.0
+2023-05-29,33.0,33.650001525878906,33.0,33.54999923706055,500.0
+2023-05-30,33.599998474121094,33.79999923706055,33.29999923706055,33.29999923706055,506.0
+2023-05-31,33.25,33.25,32.79999923706055,32.79999923706055,1000.0
+2023-06-01,32.849998474121094,33.099998474121094,32.79999923706055,33.099998474121094,800.0
+2023-06-04,33.25,33.45000076293945,33.150001525878906,33.20000076293945,1227.0
+2023-06-05,33.20000076293945,33.70000076293945,33.20000076293945,33.349998474121094,645.0
+2023-06-06,33.650001525878906,34.29999923706055,33.45000076293945,34.25,2000.0
+2023-06-07,34.599998474121094,36.099998474121094,34.5,36.099998474121094,7143.0
+2023-06-08,32.849998474121094,33.099998474121094,32.79999923706055,33.099998474121094,449.0
+2023-06-11,37.70000076293945,38.099998474121094,37.20000076293945,37.25,728.0
+2023-06-12,37.25,38.79999923706055,37.0,37.95000076293945,1010.0
+2023-06-13,37.849998474121094,38.5,37.79999923706055,38.20000076293945,570.0
+2023-06-14,38.29999923706055,39.150001525878906,37.849998474121094,39.150001525878906,945.0
+2023-06-15,39.25,39.25,38.5,39.0,1000.0
+2023-06-18,39.0,39.599998474121094,38.95000076293945,39.400001525878906,507.0
+2023-06-19,39.400001525878906,39.70000076293945,38.5,38.5,509239.0
+2023-06-20,38.29999923706055,38.95000076293945,38.150001525878906,38.900001525878906,273209.0
+2023-06-21,39.0,39.25,38.650001525878906,39.150001525878906,710387.0
+2023-06-22,39.29999923706055,39.54999923706055,38.650001525878906,38.79999923706055,830811.0
+2023-07-02,39.04999923706055,39.099998474121094,38.599998474121094,39.04999923706055,358975.0
+2023-07-03,39.04999923706055,39.29999923706055,38.70000076293945,38.79999923706055,393694.0
+2023-07-04,38.79999923706055,38.900001525878906,38.400001525878906,38.70000076293945,329650.0
+2023-07-05,38.849998474121094,40.0,38.54999923706055,39.900001525878906,1732569.0
+2023-07-06,39.900001525878906,39.95000076293945,38.900001525878906,39.29999923706055,767667.0
+2023-07-09,39.29999923706055,39.45000076293945,38.650001525878906,38.849998474121094,522138.0
+2023-07-10,39.04999923706055,39.650001525878906,38.650001525878906,39.150001525878906,407131.0
+2023-07-11,39.25,39.75,39.04999923706055,39.650001525878906,698234.0
+2023-07-12,39.900001525878906,41.25,39.900001525878906,40.599998474121094,2590056.0
+2023-07-13,40.599998474121094,41.150001525878906,40.0,40.70000076293945,628298.0
+2023-07-16,40.75,41.29999923706055,40.0,40.29999923706055,300121.0
+2023-07-17,40.400001525878906,41.25,40.099998474121094,41.150001525878906,501559.0
+2023-07-18,41.150001525878906,41.20000076293945,39.29999923706055,39.349998474121094,294067.0
+2023-07-19,39.04999923706055,39.54999923706055,38.400001525878906,38.5,418529.0
+2023-07-20,38.5,39.900001525878906,38.349998474121094,39.5,323074.0
+2023-07-23,39.54999923706055,39.54999923706055,38.599998474121094,38.70000076293945,281270.0
+2023-07-24,38.599998474121094,38.900001525878906,38.5,38.70000076293945,146404.0
+2023-07-25,38.70000076293945,38.79999923706055,37.900001525878906,37.900001525878906,133022.0
+2023-07-26,37.900001525878906,37.900001525878906,37.0,37.75,411561.0
+2023-07-27,37.900001525878906,38.5,37.75,37.79999923706055,398254.0
+2023-07-30,37.5,38.04999923706055,36.95000076293945,38.0,272143.0
+2023-07-31,38.0,38.150001525878906,37.400001525878906,38.0,132207.0
+2023-08-01,37.650001525878906,37.95000076293945,37.599998474121094,37.70000076293945,44189.0
+2023-08-02,37.70000076293945,37.70000076293945,37.04999923706055,37.5,83285.0
+2023-08-03,37.45000076293945,37.599998474121094,36.75,36.95000076293945,120447.0
+2023-08-06,36.650001525878906,36.849998474121094,36.5,36.650001525878906,83982.0
+2023-08-07,36.400001525878906,36.599998474121094,35.0,36.099998474121094,220075.0
+2023-08-08,36.150001525878906,36.900001525878906,36.150001525878906,36.29999923706055,72592.0
+2023-08-09,36.5,37.29999923706055,36.0,37.20000076293945,194597.0
+2023-08-10,37.29999923706055,37.650001525878906,36.95000076293945,37.099998474121094,103453.0
+2023-08-13,37.150001525878906,37.79999923706055,37.099998474121094,37.349998474121094,106476.0
+2023-08-14,37.20000076293945,38.150001525878906,37.150001525878906,37.95000076293945,211544.0
+2023-08-15,37.5,38.20000076293945,37.29999923706055,37.29999923706055,183965.0
+2023-08-16,37.29999923706055,37.650001525878906,36.650001525878906,37.099998474121094,143760.0
+2023-08-17,36.79999923706055,36.900001525878906,36.25,36.45000076293945,78461.0
+2023-08-20,36.25,37.79999923706055,36.20000076293945,36.900001525878906,85619.0
+2023-08-21,36.900001525878906,37.400001525878906,36.70000076293945,36.900001525878906,63321.0
+2023-08-22,36.150001525878906,37.0,36.150001525878906,37.0,70468.0
+2023-08-23,37.29999923706055,37.400001525878906,36.900001525878906,36.900001525878906,43367.0
+2023-08-24,37.349998474121094,37.349998474121094,36.900001525878906,36.900001525878906,38180.0
+2023-08-27,36.900001525878906,37.150001525878906,36.0,36.20000076293945,194583.0
+2023-08-28,36.150001525878906,36.5,36.0,36.099998474121094,153223.0
+2023-08-29,36.04999923706055,36.25,35.04999923706055,35.099998474121094,253254.0
+2023-08-30,35.150001525878906,35.70000076293945,35.150001525878906,35.400001525878906,109170.0
+2023-08-31,35.29999923706055,35.599998474121094,35.20000076293945,35.25,70711.0
+2023-09-03,35.54999923706055,35.54999923706055,35.150001525878906,35.400001525878906,97013.0
+2023-09-04,35.29999923706055,35.5,35.20000076293945,35.20000076293945,65761.0
+2023-09-05,35.20000076293945,35.400001525878906,35.04999923706055,35.349998474121094,90270.0
+2023-09-06,35.349998474121094,35.349998474121094,34.29999923706055,34.29999923706055,109977.0
+2023-09-07,34.29999923706055,34.5,33.54999923706055,33.70000076293945,98693.0
+2023-09-10,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2023-09-11,34.0,35.29999923706055,34.0,35.20000076293945,544915.0
+2023-09-12,35.349998474121094,37.0,35.0,35.650001525878906,878527.0
+2023-09-13,35.650001525878906,35.79999923706055,34.79999923706055,35.29999923706055,235395.0
+2023-09-14,35.0,35.70000076293945,34.650001525878906,34.75,238830.0
+2023-09-17,34.75,34.75,34.75,34.75,0.0
+2023-09-18,35.099998474121094,35.099998474121094,34.04999923706055,34.599998474121094,148116.0
+2023-09-19,34.29999923706055,34.54999923706055,34.099998474121094,34.25,92700.0
+2023-09-20,34.25,34.25,33.79999923706055,34.04999923706055,101992.0
+2023-09-21,33.95000076293945,35.0,33.95000076293945,34.04999923706055,274643.0
+2023-09-25,34.0,34.099998474121094,33.099998474121094,33.70000076293945,127084.0
+2023-09-26,33.95000076293945,34.400001525878906,33.45000076293945,34.150001525878906,114430.0
+2023-09-27,34.150001525878906,34.5,34.04999923706055,34.25,63950.0
+2023-09-28,34.29999923706055,34.79999923706055,34.0,34.45000076293945,81352.0
+2023-10-01,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0
+2023-10-02,34.04999923706055,34.20000076293945,33.900001525878906,34.0,53165.0
+2023-10-03,33.900001525878906,34.5,33.900001525878906,34.349998474121094,102128.0
+2023-10-04,34.20000076293945,34.29999923706055,33.25,33.45000076293945,281452.0
+2023-10-05,33.54999923706055,33.650001525878906,32.79999923706055,33.04999923706055,160162.0
+2023-10-08,33.0,34.5,32.75,33.04999923706055,232256.0
+2023-10-09,33.04999923706055,33.45000076293945,32.900001525878906,33.099998474121094,69286.0
+2023-10-10,33.29999923706055,34.5,33.099998474121094,33.20000076293945,440422.0
+2023-10-11,32.79999923706055,33.25,32.099998474121094,32.599998474121094,245195.0
+2023-10-12,32.599998474121094,33.150001525878906,32.150001525878906,33.0,147558.0
+2023-10-15,33.099998474121094,33.29999923706055,32.0,32.650001525878906,152344.0
+2023-10-16,32.70000076293945,33.400001525878906,32.5,33.349998474121094,80230.0
+2023-10-17,33.5,34.099998474121094,33.349998474121094,34.0,196936.0
+2023-10-18,33.75,34.099998474121094,33.400001525878906,34.0,82393.0
+2023-10-19,34.0,34.0,33.20000076293945,33.95000076293945,90110.0
+2023-10-22,33.900001525878906,33.900001525878906,32.349998474121094,32.349998474121094,73517.0
+2023-10-23,32.349998474121094,32.79999923706055,30.899999618530273,30.899999618530273,230949.0
+2023-10-24,30.899999618530273,31.850000381469727,30.700000762939453,31.649999618530273,107718.0
+2023-10-25,31.850000381469727,32.75,31.399999618530273,32.400001525878906,89011.0
+2023-10-26,32.70000076293945,32.70000076293945,31.899999618530273,32.0,95956.0
+2023-10-29,32.150001525878906,32.150001525878906,31.350000381469727,31.799999237060547,69408.0
+2023-10-30,31.899999618530273,32.29999923706055,31.399999618530273,31.450000762939453,195540.0
+2023-10-31,31.450000762939453,31.799999237060547,31.049999237060547,31.100000381469727,200778.0
+2023-11-01,31.200000762939453,31.600000381469727,31.100000381469727,31.299999237060547,107953.0
+2023-11-02,31.399999618530273,31.899999618530273,31.350000381469727,31.799999237060547,140421.0
+2023-11-05,31.950000762939453,32.400001525878906,31.950000762939453,32.099998474121094,103625.0
+2023-11-06,32.0,32.400001525878906,31.899999618530273,31.950000762939453,85161.0
+2023-11-07,31.899999618530273,32.20000076293945,31.899999618530273,32.20000076293945,71736.0
+2023-11-08,32.25,33.099998474121094,32.0,32.95000076293945,355213.0
+2023-11-09,32.95000076293945,33.0,32.45000076293945,33.0,106722.0
+2023-11-12,33.0,33.849998474121094,33.0,33.45000076293945,308693.0
+2023-11-13,33.20000076293945,33.54999923706055,33.04999923706055,33.150001525878906,109304.0
+2023-11-14,33.150001525878906,34.099998474121094,33.150001525878906,34.099998474121094,149189.0
+2023-11-15,34.20000076293945,34.5,33.5,33.849998474121094,290707.0
+2023-11-16,33.900001525878906,34.20000076293945,33.75,33.79999923706055,115525.0
+2023-11-19,33.95000076293945,34.20000076293945,33.79999923706055,34.20000076293945,94800.0
+2023-11-20,34.20000076293945,34.20000076293945,33.650001525878906,33.75,168646.0
+2023-11-21,33.650001525878906,35.400001525878906,33.29999923706055,35.0,537671.0
+2023-11-22,35.0,35.04999923706055,34.25,34.25,304459.0
+2023-11-23,35.0,35.04999923706055,34.25,34.25,304459.0
+2023-11-26,34.349998474121094,35.20000076293945,34.29999923706055,35.20000076293945,181226.0
+2023-11-27,35.5,36.099998474121094,35.400001525878906,35.79999923706055,682547.0
+2023-11-28,36.04999923706055,36.20000076293945,35.45000076293945,35.599998474121094,181182.0
+2023-11-29,36.20000076293945,36.349998474121094,35.70000076293945,35.79999923706055,237094.0
+2023-11-30,35.79999923706055,36.79999923706055,35.29999923706055,36.599998474121094,393177.0
+2023-12-03,36.900001525878906,36.900001525878906,36.150001525878906,36.25,216090.0
+2023-12-04,36.349998474121094,36.349998474121094,35.70000076293945,35.75,277093.0
+2023-12-05,35.75,36.54999923706055,35.599998474121094,35.79999923706055,353118.0
+2023-12-06,36.04999923706055,37.20000076293945,36.0,37.150001525878906,677482.0
+2023-12-07,37.29999923706055,37.79999923706055,36.79999923706055,36.849998474121094,508692.0
+2023-12-10,36.900001525878906,37.25,36.599998474121094,36.75,211944.0
+2023-12-11,36.70000076293945,36.75,36.20000076293945,36.29999923706055,262977.0
+2023-12-12,36.25,37.150001525878906,36.150001525878906,36.95000076293945,259912.0
+2023-12-13,36.95000076293945,37.150001525878906,36.29999923706055,36.349998474121094,180713.0
+2023-12-14,36.599998474121094,36.650001525878906,36.04999923706055,36.400001525878906,154967.0
+2023-12-17,36.29999923706055,36.599998474121094,36.04999923706055,36.099998474121094,176255.0
+2023-12-18,36.099998474121094,36.75,36.0,36.70000076293945,285599.0
+2023-12-19,36.79999923706055,37.5,36.75,37.099998474121094,586474.0
+2023-12-20,37.099998474121094,37.150001525878906,36.54999923706055,36.849998474121094,203572.0
+2023-12-21,37.04999923706055,37.5,36.20000076293945,37.0,322261.0
+2023-12-24,37.150001525878906,37.349998474121094,36.79999923706055,37.20000076293945,148297.0
+2023-12-25,37.20000076293945,38.45000076293945,37.20000076293945,38.400001525878906,979886.0
+2023-12-26,38.5,39.20000076293945,38.349998474121094,38.650001525878906,769948.0
+2023-12-27,38.650001525878906,39.75,38.150001525878906,39.04999923706055,1114921.0
+2023-12-28,39.099998474121094,39.349998474121094,38.70000076293945,38.79999923706055,321201.0
+2023-12-31,38.95000076293945,40.45000076293945,38.5,40.0,1148816.0
+2024-01-01,40.45000076293945,41.04999923706055,39.900001525878906,40.0,653401.0
+2024-01-02,40.0,40.400001525878906,39.29999923706055,39.349998474121094,584029.0
+2024-01-03,39.349998474121094,41.099998474121094,39.20000076293945,41.0,1325262.0
+2024-01-04,41.0,41.75,40.29999923706055,40.79999923706055,1427183.0
+2024-01-07,40.79999923706055,41.349998474121094,40.75,41.0,531395.0
+2024-01-08,41.25,42.349998474121094,40.5,41.0,1389974.0
+2024-01-09,41.0,41.20000076293945,40.5,40.599998474121094,322840.0
+2024-01-10,40.849998474121094,41.20000076293945,39.849998474121094,40.70000076293945,443989.0
+2024-01-11,40.75,41.099998474121094,40.29999923706055,40.54999923706055,288469.0
+2024-01-14,40.400001525878906,41.0,39.900001525878906,40.099998474121094,226461.0
+2024-01-15,39.900001525878906,40.20000076293945,39.25,39.599998474121094,364922.0
+2024-01-16,39.5,40.650001525878906,39.349998474121094,40.20000076293945,529354.0
+2024-01-17,40.400001525878906,40.5,39.54999923706055,39.75,304856.0
+2024-01-18,39.45000076293945,40.099998474121094,38.5,40.0,369648.0
+2024-01-21,39.599998474121094,41.20000076293945,39.599998474121094,40.5,529371.0
+2024-01-22,40.5,40.5,40.5,40.5,0.0
+2024-01-23,40.54999923706055,40.54999923706055,39.849998474121094,40.04999923706055,150150.0
+2024-01-24,40.0,41.599998474121094,39.75,41.45000076293945,1070656.0
+2024-01-25,41.599998474121094,42.599998474121094,41.04999923706055,42.599998474121094,1412194.0
+2024-01-28,43.0,43.25,42.150001525878906,42.349998474121094,1002020.0
+2024-01-29,42.04999923706055,42.29999923706055,41.150001525878906,41.29999923706055,600860.0
+2024-01-30,41.29999923706055,41.849998474121094,39.54999923706055,40.04999923706055,573553.0
+2024-01-31,40.04999923706055,41.5,39.79999923706055,40.599998474121094,433030.0
+2024-02-01,40.599998474121094,40.849998474121094,40.04999923706055,40.5,223819.0
+2024-02-04,40.599998474121094,41.04999923706055,40.349998474121094,40.54999923706055,185704.0
+2024-02-05,40.599998474121094,40.95000076293945,40.29999923706055,40.5,217602.0
+2024-02-06,40.5,40.75,40.25,40.5,221707.0
+2024-02-07,40.5,40.599998474121094,40.20000076293945,40.29999923706055,281853.0
+2024-02-08,40.5,40.599998474121094,40.20000076293945,40.29999923706055,281853.0
+2024-02-11,39.900001525878906,40.04999923706055,39.54999923706055,39.79999923706055,355642.0
+2024-02-12,39.849998474121094,40.5,39.5,39.95000076293945,616659.0
+2024-02-13,40.0,40.099998474121094,39.599998474121094,39.75,296846.0
+2024-02-14,39.54999923706055,40.0,39.45000076293945,39.79999923706055,171737.0
+2024-02-15,39.849998474121094,40.400001525878906,39.75,40.20000076293945,323330.0
+2024-02-18,40.20000076293945,41.04999923706055,40.20000076293945,40.849998474121094,680690.0
+2024-02-19,41.099998474121094,41.099998474121094,40.150001525878906,40.599998474121094,432101.0
+2024-02-20,40.54999923706055,40.900001525878906,40.400001525878906,40.75,279678.0
+2024-02-21,40.75,41.099998474121094,40.29999923706055,40.400001525878906,296031.0
+2024-02-25,40.54999923706055,41.95000076293945,40.45000076293945,41.599998474121094,829313.0
+2024-02-26,41.79999923706055,41.900001525878906,40.45000076293945,40.79999923706055,352100.0
+2024-02-27,40.650001525878906,42.349998474121094,40.20000076293945,42.20000076293945,830597.0
+2024-02-28,42.349998474121094,42.75,41.79999923706055,42.04999923706055,721306.0
+2024-02-29,42.099998474121094,42.5,41.650001525878906,42.0,338904.0
+2024-03-03,42.0,42.0,41.0,41.20000076293945,425894.0
+2024-03-04,41.04999923706055,41.45000076293945,40.599998474121094,41.04999923706055,314564.0
+2024-03-05,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
+2024-03-06,42.0,42.650001525878906,41.70000076293945,42.0,767910.0
+2024-03-07,42.0,42.0,41.400001525878906,41.45000076293945,280251.0
+2024-03-10,41.45000076293945,43.150001525878906,41.400001525878906,42.650001525878906,1180653.0
+2024-03-11,42.650001525878906,44.400001525878906,41.79999923706055,44.099998474121094,1307247.0
+2024-03-12,44.400001525878906,44.400001525878906,42.650001525878906,43.0,720354.0
+2024-03-13,42.900001525878906,43.5,42.599998474121094,42.650001525878906,494956.0
+2024-03-14,42.650001525878906,43.04999923706055,42.099998474121094,42.900001525878906,750702.0
+2024-03-17,43.0,44.29999923706055,42.849998474121094,43.75,965518.0
+2024-03-18,43.79999923706055,44.75,42.900001525878906,44.0,1080919.0
+2024-03-19,44.0,44.599998474121094,43.099998474121094,43.099998474121094,443497.0
+2024-03-20,42.900001525878906,44.45000076293945,42.900001525878906,44.099998474121094,562207.0
+2024-03-21,44.5,44.54999923706055,42.900001525878906,43.0,289824.0
+2024-03-24,42.349998474121094,43.400001525878906,42.20000076293945,43.25,381261.0
+2024-03-25,43.349998474121094,44.25,43.0,43.099998474121094,538160.0
+2024-03-26,43.099998474121094,43.5,41.20000076293945,41.95000076293945,593959.0
+2024-03-27,41.5,42.900001525878906,41.5,42.349998474121094,285113.0
+2024-03-28,42.349998474121094,42.349998474121094,40.599998474121094,42.099998474121094,403179.0
+2024-03-31,42.099998474121094,43.04999923706055,41.400001525878906,43.04999923706055,341609.0
+2024-04-01,43.04999923706055,43.70000076293945,42.400001525878906,43.45000076293945,428861.0
+2024-04-02,43.45000076293945,43.5,42.04999923706055,42.95000076293945,339521.0
+2024-04-03,43.0,43.20000076293945,42.599998474121094,42.75,197678.0
+2024-04-04,43.0,44.95000076293945,43.0,44.900001525878906,951159.0
+2024-04-14,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2024-04-15,46.95000076293945,47.0,45.650001525878906,45.900001525878906,471285.0
+2024-04-16,45.900001525878906,46.75,45.29999923706055,46.29999923706055,499270.0
+2024-04-17,46.29999923706055,47.54999923706055,46.0,46.900001525878906,596388.0
+2024-04-18,46.75,47.95000076293945,45.900001525878906,46.150001525878906,477887.0
+2024-04-21,45.95000076293945,46.599998474121094,45.599998474121094,46.29999923706055,333320.0
+2024-04-22,46.400001525878906,46.400001525878906,44.79999923706055,45.20000076293945,373224.0
+2024-04-23,45.20000076293945,46.349998474121094,44.849998474121094,45.25,341764.0
+2024-04-24,45.04999923706055,45.29999923706055,43.45000076293945,44.0,512849.0
+2024-04-25,44.04999923706055,44.599998474121094,42.5,42.70000076293945,386877.0
+2024-04-28,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
+2024-04-29,42.599998474121094,42.95000076293945,41.75,42.70000076293945,227058.0
+2024-04-30,43.04999923706055,43.650001525878906,42.400001525878906,43.599998474121094,429547.0
+2024-05-01,43.95000076293945,45.04999923706055,43.5,44.599998474121094,811022.0
+2024-05-02,44.25,44.29999923706055,42.20000076293945,42.45000076293945,710878.0
+2024-05-05,42.5,42.95000076293945,41.849998474121094,42.5,458199.0
+2024-05-06,42.849998474121094,43.650001525878906,42.400001525878906,43.650001525878906,566508.0
+2024-05-07,43.75,43.95000076293945,43.29999923706055,43.650001525878906,604997.0
+2024-05-08,43.75,44.20000076293945,43.400001525878906,43.79999923706055,504002.0
+2024-05-09,43.849998474121094,43.849998474121094,42.20000076293945,42.650001525878906,402607.0
+2024-05-12,42.900001525878906,43.400001525878906,42.20000076293945,42.650001525878906,153070.0
+2024-05-13,42.650001525878906,43.0,42.20000076293945,42.75,157898.0
+2024-05-14,42.849998474121094,43.400001525878906,42.25,42.5,294732.0
+2024-05-15,42.45000076293945,43.54999923706055,42.45000076293945,43.5,446996.0
+2024-05-16,43.95000076293945,44.150001525878906,42.54999923706055,42.75,949647.0
+2024-05-19,42.75,42.75,42.75,42.75,0.0
+2024-05-20,42.29999923706055,43.25,41.849998474121094,43.150001525878906,305530.0
+2024-05-21,43.150001525878906,44.04999923706055,42.95000076293945,43.599998474121094,319632.0
+2024-05-22,44.0,44.0,42.650001525878906,42.900001525878906,98845.0
+2024-05-23,42.599998474121094,43.04999923706055,42.54999923706055,43.0,126136.0
+2024-05-26,42.900001525878906,44.0,42.70000076293945,43.95000076293945,145501.0
+2024-05-27,43.900001525878906,44.400001525878906,43.150001525878906,43.5,431656.0
+2024-05-28,43.54999923706055,43.849998474121094,42.900001525878906,42.900001525878906,159676.0
+2024-05-29,43.04999923706055,43.25,40.95000076293945,41.04999923706055,341201.0
+2024-05-30,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
+2024-06-02,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
+2024-06-03,39.650001525878906,40.29999923706055,39.54999923706055,39.75,283389.0
+2024-06-04,39.79999923706055,40.54999923706055,39.650001525878906,40.20000076293945,207305.0
+2024-06-05,40.25,40.349998474121094,39.5,39.95000076293945,173196.0
+2024-06-06,40.0,40.20000076293945,39.45000076293945,39.45000076293945,176795.0
+2024-06-09,40.0,40.25,39.400001525878906,39.849998474121094,140424.0
+2024-06-10,39.79999923706055,41.900001525878906,39.79999923706055,41.25,415695.0
+2024-06-11,41.29999923706055,42.95000076293945,41.099998474121094,42.849998474121094,613189.0
+2024-06-12,42.79999923706055,43.20000076293945,42.349998474121094,43.150001525878906,361862.0
+2024-06-13,43.29999923706055,43.599998474121094,43.0,43.20000076293945,460132.0
+2024-06-23,43.20000076293945,43.20000076293945,42.0,42.849998474121094,183039.0
+2024-06-24,42.95000076293945,43.099998474121094,42.400001525878906,43.099998474121094,112960.0
+2024-06-25,43.0,43.099998474121094,42.25,42.650001525878906,161865.0
+2024-06-26,42.650001525878906,43.5,42.650001525878906,42.900001525878906,135359.0
+2024-06-27,42.900001525878906,43.04999923706055,42.70000076293945,42.79999923706055,108549.0
+2024-06-30,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2024-07-01,43.20000076293945,43.25,42.900001525878906,43.0,85796.0
+2024-07-02,43.0,43.150001525878906,42.70000076293945,42.79999923706055,221898.0
+2024-07-03,42.79999923706055,42.849998474121094,42.150001525878906,42.599998474121094,91788.0
+2024-07-04,42.95000076293945,43.5,42.25,42.900001525878906,108221.0
+2024-07-07,42.900001525878906,43.95000076293945,42.79999923706055,43.400001525878906,169699.0
+2024-07-08,43.70000076293945,43.79999923706055,42.70000076293945,42.95000076293945,108796.0
+2024-07-09,43.25,43.599998474121094,42.900001525878906,43.54999923706055,69558.0
+2024-07-10,43.099998474121094,43.70000076293945,43.099998474121094,43.5,55164.0
+2024-07-11,43.5,43.54999923706055,42.75,43.25,49699.0
+2024-07-14,43.25,43.54999923706055,42.95000076293945,43.150001525878906,42159.0
+2024-07-15,43.04999923706055,43.400001525878906,42.79999923706055,43.25,85545.0
+2024-07-16,43.25,43.95000076293945,43.04999923706055,43.099998474121094,156268.0
+2024-07-17,43.099998474121094,43.54999923706055,42.900001525878906,43.0,185397.0
+2024-07-18,43.0,43.0,42.5,42.650001525878906,154589.0
+2024-07-21,42.650001525878906,42.900001525878906,42.54999923706055,42.70000076293945,50231.0
+2024-07-22,42.95000076293945,42.95000076293945,42.5,42.54999923706055,56085.0
+2024-07-23,42.79999923706055,42.79999923706055,41.79999923706055,41.849998474121094,102718.0
+2024-07-24,41.79999923706055,42.04999923706055,41.54999923706055,41.75,60933.0
+2024-07-25,42.099998474121094,43.849998474121094,42.099998474121094,43.099998474121094,517826.0
+2024-07-28,43.45000076293945,47.150001525878906,43.20000076293945,46.79999923706055,1281240.0
+2024-07-29,47.150001525878906,50.900001525878906,46.25,48.20000076293945,1359783.0
+2024-07-30,48.20000076293945,50.599998474121094,47.70000076293945,48.54999923706055,838765.0
+2024-07-31,48.5,50.400001525878906,46.75,47.0,760647.0
+2024-08-01,47.099998474121094,47.79999923706055,45.650001525878906,46.0,361915.0
+2024-08-04,45.0,47.099998474121094,44.79999923706055,45.70000076293945,378441.0
+2024-08-05,45.5,45.900001525878906,42.400001525878906,43.20000076293945,438269.0
+2024-08-06,44.0,45.099998474121094,43.20000076293945,43.20000076293945,359846.0
+2024-08-07,43.20000076293945,45.45000076293945,43.0,44.400001525878906,474407.0
+2024-08-08,43.70000076293945,46.400001525878906,43.20000076293945,46.0,395346.0
+2024-08-11,46.95000076293945,47.599998474121094,45.45000076293945,45.599998474121094,330101.0
+2024-08-12,45.599998474121094,46.900001525878906,44.400001525878906,44.5,364781.0
+2024-08-13,45.900001525878906,45.900001525878906,44.349998474121094,44.5,136839.0
+2024-08-14,44.599998474121094,45.650001525878906,44.54999923706055,45.0,235805.0
+2024-08-15,45.5,45.70000076293945,44.599998474121094,45.0,238503.0
+2024-08-18,45.25,46.25,44.95000076293945,45.150001525878906,503541.0
+2024-08-19,45.29999923706055,45.29999923706055,44.400001525878906,45.04999923706055,253379.0
+2024-08-20,45.0,45.849998474121094,44.900001525878906,45.849998474121094,500926.0
+2024-08-21,46.0,49.650001525878906,46.0,48.20000076293945,2040551.0
+2024-08-22,48.5,49.0,47.849998474121094,48.25,573168.0
+2024-08-25,48.650001525878906,49.349998474121094,47.599998474121094,47.599998474121094,412016.0
+2024-08-26,47.54999923706055,48.45000076293945,46.900001525878906,47.70000076293945,368655.0
+2024-08-27,48.0,48.599998474121094,46.54999923706055,46.54999923706055,360625.0
+2024-08-28,46.25,47.349998474121094,46.20000076293945,47.20000076293945,192185.0
+2024-08-29,47.25,47.70000076293945,46.79999923706055,47.5,197299.0
+2024-09-01,47.900001525878906,48.400001525878906,47.20000076293945,47.650001525878906,447297.0
+2024-09-02,47.650001525878906,49.0,47.29999923706055,48.5,818039.0
+2024-09-03,48.54999923706055,50.0,48.54999923706055,49.650001525878906,695008.0
+2024-09-04,49.099998474121094,53.0,47.25,51.79999923706055,1467580.0
+2024-09-05,51.599998474121094,52.400001525878906,49.650001525878906,51.0,824979.0
+2024-09-08,50.79999923706055,51.79999923706055,50.400001525878906,51.400001525878906,623132.0
+2024-09-09,51.5,51.79999923706055,50.29999923706055,50.29999923706055,516991.0
+2024-09-10,50.20000076293945,50.900001525878906,49.099998474121094,49.20000076293945,396096.0
+2024-09-11,49.20000076293945,49.70000076293945,48.400001525878906,49.150001525878906,439625.0
+2024-09-12,49.400001525878906,51.29999923706055,49.400001525878906,51.0,453071.0
+2024-09-15,51.599998474121094,51.599998474121094,49.79999923706055,50.099998474121094,276559.0
+2024-09-16,50.400001525878906,50.400001525878906,48.0,48.349998474121094,590273.0
+2024-09-17,48.20000076293945,50.79999923706055,48.04999923706055,49.20000076293945,558764.0
+2024-09-18,49.25,50.5,49.20000076293945,50.20000076293945,293209.0
+2024-09-19,50.5,52.599998474121094,50.099998474121094,51.5,715907.0
+2024-09-22,51.599998474121094,52.20000076293945,50.20000076293945,51.0,225545.0
+2024-09-24,51.70000076293945,51.70000076293945,50.20000076293945,50.5,219885.0
+2024-09-25,50.70000076293945,50.70000076293945,49.79999923706055,50.20000076293945,305702.0
+2024-09-26,50.5,51.099998474121094,50.20000076293945,50.70000076293945,281274.0
+2024-09-29,50.599998474121094,50.599998474121094,49.849998474121094,50.29999923706055,202585.0
+2024-09-30,50.0,51.79999923706055,50.0,51.5,408594.0
+2024-10-01,51.70000076293945,54.400001525878906,51.5,54.0,1212028.0
+2024-10-02,54.0,54.0,54.0,54.0,0.0
+2024-10-03,54.5,56.70000076293945,53.79999923706055,54.900001525878906,1095426.0
+2024-10-06,54.0,54.5,51.70000076293945,52.29999923706055,552336.0
+2024-10-07,51.5,54.20000076293945,51.29999923706055,53.20000076293945,514066.0
+2024-10-08,52.599998474121094,54.0,51.900001525878906,52.0,454461.0
+2024-10-09,52.79999923706055,52.79999923706055,51.29999923706055,51.79999923706055,221335.0
+2024-10-10,52.20000076293945,52.29999923706055,51.099998474121094,51.099998474121094,374488.0
+2024-10-13,51.79999923706055,52.5,51.20000076293945,52.5,419720.0
+2024-10-14,52.70000076293945,53.599998474121094,52.29999923706055,53.400001525878906,515227.0
+2024-10-15,53.70000076293945,53.79999923706055,51.900001525878906,52.0,287257.0
+2024-10-16,52.0,54.0,52.0,54.0,563035.0
+2024-10-17,54.099998474121094,54.29999923706055,52.400001525878906,52.5,357711.0
+2024-10-20,52.20000076293945,52.79999923706055,51.0,52.0,337019.0
+2024-10-21,52.0,52.5,51.0,51.29999923706055,288287.0
+2024-10-22,51.099998474121094,53.400001525878906,50.900001525878906,52.5,540114.0
+2024-10-23,52.5,53.099998474121094,51.70000076293945,52.900001525878906,133419.0
+2024-10-24,52.70000076293945,54.0,51.79999923706055,52.70000076293945,407135.0
+2024-10-27,52.70000076293945,53.79999923706055,52.5,53.70000076293945,364900.0
+2024-10-28,51.0,56.599998474121094,51.0,55.20000076293945,1258105.0
+2024-10-29,55.29999923706055,55.900001525878906,54.0,54.79999923706055,372317.0
+2024-10-30,55.0,55.599998474121094,54.0,54.599998474121094,230688.0
+2024-10-31,54.599998474121094,55.79999923706055,53.900001525878906,54.599998474121094,400093.0
+2024-11-03,54.599998474121094,54.900001525878906,53.70000076293945,53.900001525878906,101202.0
+2024-11-04,53.900001525878906,54.0,52.900001525878906,53.29999923706055,128998.0
+2024-11-05,53.5,53.900001525878906,53.0,53.20000076293945,70928.0
+2024-11-06,53.5,55.20000076293945,53.20000076293945,54.5,352771.0
+2024-11-07,54.5,54.70000076293945,53.20000076293945,53.5,164735.0
+2024-11-10,53.5,54.0,52.0,52.0,172979.0
+2024-11-11,52.0,53.099998474121094,51.900001525878906,52.79999923706055,131889.0
+2024-11-12,52.79999923706055,52.900001525878906,52.20000076293945,52.900001525878906,78491.0
+2024-11-13,53.0,53.29999923706055,52.099998474121094,52.70000076293945,121133.0
+2024-11-14,52.79999923706055,52.79999923706055,50.79999923706055,51.0,205768.0
+2024-11-17,51.0,51.0,51.0,51.0,0.0
+2024-11-18,49.45000076293945,54.099998474121094,49.45000076293945,53.900001525878906,736388.0
+2024-11-19,54.0,56.099998474121094,53.5,54.29999923706055,744175.0
+2024-11-20,54.29999923706055,55.5,54.0,55.400001525878906,298909.0
+2024-11-21,55.5,57.5,54.79999923706055,57.0,695397.0
+2024-11-24,57.0,58.29999923706055,56.5,58.099998474121094,600576.0
+2024-11-25,58.400001525878906,59.599998474121094,56.70000076293945,56.900001525878906,810023.0
+2024-11-26,57.0,58.79999923706055,57.0,58.0,581871.0
+2024-11-27,58.0,58.599998474121094,55.70000076293945,55.70000076293945,330883.0
+2024-11-28,57.0,57.20000076293945,53.0,54.0,581708.0
+2024-12-01,57.0,57.20000076293945,53.0,54.0,581708.0
+2024-12-02,53.099998474121094,53.70000076293945,52.5,52.900001525878906,327628.0
+2024-12-03,53.0,54.79999923706055,52.400001525878906,54.70000076293945,475106.0
+2024-12-04,55.0,56.20000076293945,55.0,56.20000076293945,244305.0
+2024-12-05,56.20000076293945,57.70000076293945,55.79999923706055,56.0,221467.0
+2024-12-08,56.20000076293945,56.5,54.400001525878906,54.400001525878906,231393.0
+2024-12-09,55.0,56.599998474121094,54.79999923706055,55.20000076293945,277431.0
+2024-12-10,55.0,56.20000076293945,54.400001525878906,56.099998474121094,320204.0
+2024-12-11,56.099998474121094,56.5,55.5,55.599998474121094,121854.0
+2024-12-12,55.599998474121094,57.0,55.599998474121094,56.0,229480.0
+2024-12-15,56.0,57.5,56.0,56.79999923706055,378399.0
+2024-12-16,55.79999923706055,56.099998474121094,55.29999923706055,55.900001525878906,140159.0
+2024-12-17,56.400001525878906,56.400001525878906,54.29999923706055,54.29999923706055,123826.0
+2024-12-18,54.29999923706055,55.29999923706055,53.900001525878906,54.70000076293945,122460.0
+2024-12-19,54.099998474121094,55.5,53.70000076293945,54.29999923706055,155945.0
+2024-12-22,54.400001525878906,55.20000076293945,54.0,54.099998474121094,110560.0
+2024-12-23,54.0,54.5,53.099998474121094,53.900001525878906,70524.0
+2024-12-24,54.20000076293945,54.20000076293945,53.0,53.29999923706055,167653.0
+2024-12-25,53.29999923706055,54.0,52.79999923706055,53.0,120620.0
+2024-12-26,53.900001525878906,55.400001525878906,53.400001525878906,55.20000076293945,240787.0
+2024-12-29,54.79999923706055,55.400001525878906,54.099998474121094,54.5,307222.0
+2024-12-30,54.5,54.900001525878906,53.599998474121094,53.900001525878906,215702.0
+2024-12-31,53.5,54.900001525878906,53.5,54.29999923706055,67501.0
+2025-01-01,54.29999923706055,55.0,54.0,54.70000076293945,51480.0
+2025-01-02,54.70000076293945,55.099998474121094,54.400001525878906,55.0,122238.0
+2025-01-05,55.0,56.400001525878906,54.79999923706055,56.0,396957.0
+2025-01-06,55.900001525878906,57.29999923706055,55.400001525878906,56.900001525878906,462438.0
+2025-01-07,56.79999923706055,57.5,55.400001525878906,55.70000076293945,245377.0
+2025-01-08,55.79999923706055,56.900001525878906,55.599998474121094,56.5,141492.0
+2025-01-09,56.5,56.5,56.5,56.5,0.0
+2025-01-12,56.0,57.099998474121094,55.599998474121094,56.79999923706055,163435.0
+2025-01-13,57.0,57.099998474121094,56.29999923706055,56.400001525878906,83036.0
+2025-01-14,56.400001525878906,58.20000076293945,56.29999923706055,58.099998474121094,276004.0
+2025-01-15,58.099998474121094,58.599998474121094,57.099998474121094,57.20000076293945,346321.0
+2025-01-16,57.20000076293945,57.599998474121094,56.5,57.0,184804.0
+2025-01-19,57.0,57.20000076293945,56.099998474121094,56.400001525878906,161225.0
+2025-01-20,56.400001525878906,57.29999923706055,56.099998474121094,57.0,190553.0
+2025-01-21,57.20000076293945,57.20000076293945,56.5,56.599998474121094,161265.0
+2025-01-22,56.599998474121094,57.20000076293945,56.599998474121094,56.79999923706055,159048.0
+2025-01-23,56.79999923706055,57.0,56.099998474121094,56.20000076293945,138599.0
+2025-01-26,56.20000076293945,56.79999923706055,56.099998474121094,56.599998474121094,89291.0
+2025-01-27,56.70000076293945,56.70000076293945,54.79999923706055,54.79999923706055,249734.0
+2025-01-28,55.0,55.70000076293945,54.5,55.29999923706055,133080.0
+2025-01-29,55.400001525878906,56.400001525878906,55.0,55.70000076293945,159352.0
+2025-01-30,56.099998474121094,56.400001525878906,55.099998474121094,55.70000076293945,112850.0
+2025-02-02,56.0,56.5,55.29999923706055,56.5,108352.0
+2025-02-03,56.70000076293945,57.5,54.099998474121094,54.400001525878906,490073.0
+2025-02-04,54.5,54.599998474121094,53.5,53.70000076293945,344106.0
+2025-02-05,54.0,54.29999923706055,53.70000076293945,54.29999923706055,194373.0
+2025-02-06,54.400001525878906,55.599998474121094,54.400001525878906,55.20000076293945,373933.0
+2025-02-09,55.20000076293945,55.400001525878906,54.599998474121094,54.70000076293945,87697.0
+2025-02-10,55.0,55.29999923706055,54.29999923706055,54.400001525878906,136828.0
+2025-02-11,54.70000076293945,54.70000076293945,53.70000076293945,54.20000076293945,145926.0
+2025-02-12,54.20000076293945,54.20000076293945,53.29999923706055,53.29999923706055,73708.0
+2025-02-13,53.29999923706055,53.900001525878906,52.70000076293945,53.900001525878906,118253.0
+2025-02-16,53.900001525878906,54.29999923706055,53.599998474121094,53.599998474121094,111692.0
+2025-02-17,53.599998474121094,53.900001525878906,52.900001525878906,53.0,93158.0
+2025-02-18,53.20000076293945,54.5,53.20000076293945,54.20000076293945,230155.0
+2025-02-19,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2025-02-20,53.79999923706055,54.5,53.29999923706055,53.599998474121094,139537.0
+2025-02-24,53.599998474121094,53.79999923706055,52.0,52.29999923706055,113673.0
+2025-02-25,52.20000076293945,53.0,51.20000076293945,52.29999923706055,208704.0
+2025-02-26,53.0,53.20000076293945,52.099998474121094,52.20000076293945,59232.0
+2025-02-27,52.29999923706055,52.29999923706055,51.20000076293945,51.29999923706055,189473.0
+2025-03-02,51.29999923706055,51.70000076293945,50.900001525878906,50.900001525878906,109056.0
+2025-03-03,51.0,51.29999923706055,50.5,51.099998474121094,86925.0
+2025-03-04,50.900001525878906,50.900001525878906,48.900001525878906,49.5,168844.0
+2025-03-05,49.5,50.29999923706055,49.0,49.70000076293945,90336.0
+2025-03-06,50.599998474121094,50.599998474121094,49.0,49.45000076293945,75161.0
+2025-03-09,49.150001525878906,49.400001525878906,47.29999923706055,48.04999923706055,125859.0
+2025-03-10,48.04999923706055,48.849998474121094,47.25,48.650001525878906,60298.0
+2025-03-11,47.5,48.650001525878906,46.29999923706055,48.20000076293945,78065.0
+2025-03-12,47.79999923706055,48.650001525878906,47.75,48.099998474121094,50005.0
+2025-03-13,48.29999923706055,49.25,48.29999923706055,48.45000076293945,79991.0
+2025-03-16,49.20000076293945,50.0,48.849998474121094,49.400001525878906,103031.0
+2025-03-17,49.400001525878906,49.95000076293945,48.349998474121094,49.25,182546.0
+2025-03-18,49.0,49.150001525878906,48.0,48.0,157487.0
+2025-03-19,47.900001525878906,47.900001525878906,46.900001525878906,47.0,86947.0
+2025-03-20,47.0,47.0,47.0,47.0,0.0
+2025-03-23,45.900001525878906,46.900001525878906,45.349998474121094,46.5,158816.0
+2025-03-24,46.400001525878906,46.95000076293945,45.900001525878906,46.650001525878906,72505.0
+2025-03-25,46.70000076293945,46.79999923706055,45.54999923706055,46.150001525878906,66684.0
+2025-03-26,46.20000076293945,47.5,46.20000076293945,46.849998474121094,209158.0
+2025-03-27,47.0,48.650001525878906,46.75,47.5,264467.0
+2025-04-03,46.95000076293945,47.45000076293945,46.0,46.599998474121094,78317.0
+2025-04-06,42.04999923706055,45.5,41.95000076293945,42.0,368930.0
+2025-04-07,39.25,42.45000076293945,39.25,41.70000076293945,409960.0
+2025-04-08,43.0,45.0,42.45000076293945,43.04999923706055,769789.0
+2025-04-09,43.04999923706055,44.0,42.5,42.599998474121094,122748.0
+2025-04-10,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2025-04-13,44.20000076293945,45.29999923706055,43.95000076293945,44.70000076293945,361934.0
+2025-04-14,45.0,47.400001525878906,44.70000076293945,47.400001525878906,274112.0
+2025-04-15,47.70000076293945,47.70000076293945,46.0,46.150001525878906,175525.0
+2025-04-16,46.25,47.650001525878906,45.75,47.599998474121094,339133.0
+2025-04-17,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2025-04-20,46.150001525878906,46.599998474121094,46.04999923706055,46.099998474121094,128788.0
+2025-04-21,46.04999923706055,46.45000076293945,45.5,45.599998474121094,150460.0
+2025-04-22,45.599998474121094,47.0,44.95000076293945,46.79999923706055,204551.0
+2025-04-23,47.150001525878906,47.400001525878906,45.849998474121094,46.29999923706055,179442.0
+2025-04-24,46.29999923706055,46.29999923706055,45.900001525878906,46.0,75491.0
+2025-04-27,46.04999923706055,47.099998474121094,46.04999923706055,47.099998474121094,214477.0
+2025-04-28,47.20000076293945,47.349998474121094,46.400001525878906,46.849998474121094,178523.0
+2025-04-29,47.0,47.25,46.400001525878906,47.0,131617.0
+2025-04-30,46.20000076293945,46.70000076293945,44.95000076293945,45.400001525878906,453703.0
+2025-05-01,45.099998474121094,45.349998474121094,43.650001525878906,43.900001525878906,150614.0
+2025-05-04,43.900001525878906,44.150001525878906,42.45000076293945,42.70000076293945,383355.0
+2025-05-05,42.75,43.400001525878906,42.25,43.400001525878906,259378.0
+2025-05-06,43.400001525878906,44.099998474121094,43.099998474121094,44.0,137451.0
+2025-05-07,44.20000076293945,44.20000076293945,43.25,43.349998474121094,88786.0
+2025-05-08,43.150001525878906,43.70000076293945,42.599998474121094,42.650001525878906,75842.0
+2025-05-11,42.75,43.0,42.150001525878906,42.25,65433.0
+2025-05-12,42.5,43.900001525878906,42.5,43.599998474121094,97848.0
+2025-05-13,43.599998474121094,43.849998474121094,43.0,43.400001525878906,98903.0
+2025-05-14,43.54999923706055,44.400001525878906,43.54999923706055,44.20000076293945,112141.0
+2025-05-15,43.79999923706055,44.04999923706055,43.349998474121094,43.5,74822.0
+2025-05-18,43.5,43.5,43.5,43.5,0.0
+2025-05-19,43.70000076293945,43.70000076293945,42.849998474121094,43.349998474121094,123050.0
+2025-05-20,43.599998474121094,44.650001525878906,43.400001525878906,44.599998474121094,534675.0
+2025-05-21,44.70000076293945,45.400001525878906,44.5,45.20000076293945,761815.0
+2025-05-22,45.20000076293945,45.650001525878906,44.75,45.20000076293945,326719.0
+2025-05-25,45.45000076293945,46.45000076293945,44.75,45.95000076293945,450288.0
+2025-05-26,46.099998474121094,46.099998474121094,43.20000076293945,44.099998474121094,393748.0
+2025-05-27,44.349998474121094,44.599998474121094,43.849998474121094,44.599998474121094,215022.0
+2025-05-28,44.900001525878906,45.20000076293945,44.29999923706055,44.349998474121094,278948.0
+2025-05-29,44.45000076293945,45.75,44.150001525878906,45.04999923706055,450338.0
+2025-06-01,44.650001525878906,44.900001525878906,43.849998474121094,44.099998474121094,190952.0
+2025-06-02,43.900001525878906,44.099998474121094,43.54999923706055,43.75,270761.0
+2025-06-03,43.599998474121094,44.0,43.45000076293945,43.45000076293945,181527.0
+2025-06-04,43.400001525878906,44.900001525878906,43.400001525878906,44.349998474121094,247907.0
+2025-06-11,44.5,44.95000076293945,44.099998474121094,44.099998474121094,171096.0
+2025-06-12,43.70000076293945,43.70000076293945,41.599998474121094,41.79999923706055,272196.0
+2025-06-15,39.20000076293945,40.650001525878906,38.650001525878906,40.20000076293945,220914.0
+2025-06-16,40.20000076293945,41.95000076293945,40.20000076293945,41.150001525878906,205598.0
+2025-06-17,41.150001525878906,42.29999923706055,40.70000076293945,40.900001525878906,255501.0
+2025-06-18,40.20000076293945,40.75,39.650001525878906,39.650001525878906,152026.0
+2025-06-19,39.75,41.099998474121094,39.54999923706055,40.95000076293945,195129.0
+2025-06-22,41.20000076293945,41.95000076293945,41.20000076293945,41.79999923706055,172515.0
+2025-06-23,42.150001525878906,42.650001525878906,41.79999923706055,42.599998474121094,627364.0
+2025-06-24,42.95000076293945,43.849998474121094,42.849998474121094,43.29999923706055,584445.0
+2025-06-25,43.5,43.54999923706055,42.400001525878906,42.54999923706055,422178.0
+2025-06-26,42.70000076293945,43.25,42.29999923706055,42.79999923706055,358149.0
+2025-06-29,42.79999923706055,43.900001525878906,42.79999923706055,43.52000045776367,298516.0
+2025-06-30,43.900001525878906,44.540000915527344,43.560001373291016,43.65999984741211,319869.0
+2025-07-01,43.70000076293945,43.70000076293945,43.0,43.220001220703125,119986.0
+2025-07-02,43.47999954223633,43.47999954223633,42.91999816894531,43.08000183105469,118965.0
+2025-07-03,42.91999816894531,44.15999984741211,42.91999816894531,43.79999923706055,320953.0
+2025-07-06,44.0,45.18000030517578,44.0,44.84000015258789,610669.0
+2025-07-07,45.099998474121094,45.29999923706055,44.84000015258789,45.099998474121094,351042.0
+2025-07-08,45.119998931884766,45.91999816894531,45.0,45.400001525878906,546548.0
+2025-07-09,45.400001525878906,45.400001525878906,44.91999816894531,45.0,170242.0
+2025-07-10,45.0,45.0,44.459999084472656,44.58000183105469,162147.0
+2025-07-13,44.58000183105469,44.7599983215332,43.91999816894531,44.099998474121094,336821.0
+2025-07-14,44.13999938964844,45.13999938964844,44.099998474121094,44.47999954223633,357877.0
+2025-07-15,44.79999923706055,44.81999969482422,44.0,44.0,255030.0
+2025-07-16,43.97999954223633,44.459999084472656,43.91999816894531,44.15999984741211,237448.0
+2025-07-17,44.15999984741211,44.15999984741211,44.15999984741211,44.15999984741211,0.0
+2025-07-20,43.20000076293945,43.560001373291016,41.939998626708984,42.2599983215332,312952.0
+2025-07-21,42.279998779296875,42.7400016784668,41.900001525878906,42.0,290714.0
+2025-07-22,42.0,42.02000045776367,41.29999923706055,41.65999984741211,180673.0
+2025-07-23,41.599998474121094,41.900001525878906,41.13999938964844,41.41999816894531,217837.0
+2025-07-24,41.58000183105469,42.380001068115234,41.439998626708984,41.459999084472656,244134.0
+2025-07-27,41.47999954223633,41.70000076293945,41.36000061035156,41.400001525878906,144485.0
+2025-07-28,41.41999816894531,41.599998474121094,41.0,41.2400016784668,150336.0
+2025-07-29,41.220001220703125,41.31999969482422,40.29999923706055,40.41999816894531,155453.0
+2025-07-30,40.380001068115234,40.599998474121094,40.220001220703125,40.5,90978.0
+2025-07-31,40.5,40.7599983215332,40.2400016784668,40.599998474121094,86160.0
+2025-08-03,40.0,40.040000915527344,38.84000015258789,39.79999923706055,238473.0
+2025-08-04,39.880001068115234,40.540000915527344,39.400001525878906,39.959999084472656,165423.0
+2025-08-05,40.380001068115234,40.380001068115234,39.900001525878906,40.0,110453.0
+2025-08-06,39.900001525878906,40.91999816894531,39.880001068115234,40.70000076293945,165749.0
+2025-08-07,40.70000076293945,41.099998474121094,40.29999923706055,40.29999923706055,121180.0
+2025-08-10,40.29999923706055,41.70000076293945,40.119998931884766,41.41999816894531,284708.0
+2025-08-11,41.439998626708984,41.68000030517578,40.599998474121094,40.68000030517578,146920.0
+2025-08-12,40.63999938964844,41.36000061035156,40.63999938964844,40.79999923706055,197004.0
+2025-08-13,41.2599983215332,41.779998779296875,40.79999923706055,41.2400016784668,140118.0
+2025-08-14,41.2400016784668,41.540000915527344,40.91999816894531,41.099998474121094,120566.0
+2025-08-17,41.099998474121094,41.599998474121094,41.099998474121094,41.2400016784668,85818.0
+2025-08-18,41.20000076293945,41.2400016784668,40.900001525878906,41.13999938964844,101261.0
+2025-08-19,41.13999938964844,41.2400016784668,40.79999923706055,41.099998474121094,64234.0
+2025-08-20,41.099998474121094,41.099998474121094,40.900001525878906,40.939998626708984,49909.0
+2025-08-21,40.900001525878906,40.97999954223633,40.720001220703125,40.81999969482422,98351.0
+2025-08-24,40.84000015258789,41.5,40.84000015258789,41.279998779296875,100217.0
+2025-08-25,41.29999923706055,42.15999984741211,41.29999923706055,41.599998474121094,278015.0
+2025-08-26,41.65999984741211,42.2599983215332,41.5,41.939998626708984,230924.0
+2025-08-27,42.040000915527344,43.439998626708984,41.779998779296875,42.0,299778.0
+2025-08-28,41.79999923706055,41.79999923706055,41.279998779296875,41.41999816894531,103216.0
+2025-08-31,41.31999969482422,41.70000076293945,40.81999969482422,40.939998626708984,83699.0
+2025-09-01,40.79999923706055,41.18000030517578,40.68000030517578,41.0,61546.0
+2025-09-02,41.099998474121094,41.29999923706055,40.599998474121094,41.220001220703125,80957.0
+2025-09-03,41.099998474121094,41.439998626708984,40.939998626708984,41.36000061035156,86500.0
+2025-09-04,41.5,41.599998474121094,41.099998474121094,41.439998626708984,102933.0
diff --git a/data/2160.csv b/data/2160.csv
new file mode 100644
index 0000000000000000000000000000000000000000..fba8d77e4e8b5ddbfc72464a43dd83351c8f49fc
--- /dev/null
+++ b/data/2160.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,341.1399230957031,347.3144226074219,339.5963134765625,343.4553527832031,115728.0
+2010-03-07,345.7707824707031,346.5426025390625,344.2271728515625,346.5426025390625,30409.0
+2010-03-08,347.3144226074219,351.9452819824219,347.3144226074219,349.6298522949219,60656.0
+2010-03-09,351.1734619140625,353.4888916015625,345.7707824707031,347.3144226074219,27600.0
+2010-03-10,346.5426025390625,347.3144226074219,343.4553527832031,345.7707824707031,26013.0
+2010-03-11,345.7707824707031,355.0325012207031,345.7707824707031,354.2607116699219,57005.0
+2010-03-14,356.5761413574219,371.2405090332031,356.5761413574219,368.9250793457031,80405.0
+2010-03-15,368.9250793457031,373.5559387207031,368.9250793457031,370.4687194824219,75340.0
+2010-03-16,371.2405090332031,371.2405090332031,365.8378601074219,368.1532897949219,26086.0
+2010-03-17,368.1532897949219,368.1532897949219,368.1532897949219,368.1532897949219,0.0
+2010-03-18,372.7841491699219,376.6431884765625,368.1532897949219,369.6968994140625,39956.0
+2010-03-21,368.1532897949219,372.0123291015625,368.1532897949219,368.9250793457031,27054.0
+2010-03-22,370.4687194824219,370.4687194824219,364.2942199707031,365.0660400390625,41389.0
+2010-03-23,365.0660400390625,368.9250793457031,365.0660400390625,365.8378601074219,27037.0
+2010-03-24,367.3814697265625,368.9250793457031,366.6096496582031,368.1532897949219,12166.0
+2010-03-25,369.6968994140625,376.6431884765625,369.6968994140625,376.6431884765625,91345.0
+2010-03-28,380.5022277832031,385.1330871582031,379.7304382324219,382.8176574707031,55203.0
+2010-03-29,382.8176574707031,382.8176574707031,382.8176574707031,382.8176574707031,0.0
+2010-03-30,382.8176574707031,382.8176574707031,382.8176574707031,382.8176574707031,0.0
+2010-03-31,379.7304382324219,383.5894775390625,379.7304382324219,380.5022277832031,18012.0
+2010-04-01,379.7304382324219,380.5022277832031,377.4150085449219,377.4150085449219,10986.0
+2010-04-04,377.4150085449219,377.4150085449219,377.4150085449219,377.4150085449219,0.0
+2010-04-05,377.4150085449219,377.4150085449219,377.4150085449219,377.4150085449219,0.0
+2010-04-06,377.4150085449219,377.4150085449219,373.5559387207031,375.8713684082031,16293.0
+2010-04-07,376.6431884765625,378.9586181640625,375.0995788574219,378.1867980957031,28449.0
+2010-04-08,382.8176574707031,382.8176574707031,374.3277587890625,378.9586181640625,32929.0
+2010-04-11,378.1867980957031,380.5022277832031,378.1867980957031,378.9586181640625,26598.0
+2010-04-12,379.7304382324219,379.7304382324219,376.6431884765625,378.1867980957031,24246.0
+2010-04-13,378.1867980957031,388.9921569824219,378.1867980957031,385.9049072265625,48228.0
+2010-04-14,385.1330871582031,385.1330871582031,372.7841491699219,375.0995788574219,128811.0
+2010-04-15,375.8713684082031,378.9586181640625,372.0123291015625,378.1867980957031,88778.0
+2010-04-18,376.6431884765625,378.1867980957031,373.5559387207031,374.3277587890625,36636.0
+2010-04-19,374.3277587890625,376.6431884765625,372.7841491699219,373.5559387207031,23729.0
+2010-04-20,373.5559387207031,377.4150085449219,372.7841491699219,376.6431884765625,26072.0
+2010-04-21,379.7304382324219,379.7304382324219,372.0123291015625,372.0123291015625,39883.0
+2010-04-22,372.0123291015625,379.7304382324219,372.0123291015625,378.1867980957031,47285.0
+2010-04-25,378.1867980957031,378.1867980957031,378.1867980957031,378.1867980957031,0.0
+2010-04-26,378.1867980957031,378.1867980957031,378.1867980957031,378.1867980957031,0.0
+2010-04-27,385.9049072265625,385.9049072265625,381.2740478515625,383.5894775390625,28190.0
+2010-04-28,371.2405090332031,372.0123291015625,368.1532897949219,370.4687194824219,26796.0
+2010-04-29,361.9787902832031,362.7506103515625,355.0325012207031,360.4351806640625,24921.0
+2010-05-02,360.4351806640625,360.4351806640625,360.4351806640625,360.4351806640625,0.0
+2010-05-03,357.3479309082031,360.4351806640625,351.9452819824219,353.4888916015625,48487.0
+2010-05-04,353.4888916015625,357.3479309082031,351.9452819824219,356.5761413574219,36474.0
+2010-05-05,356.5761413574219,357.3479309082031,352.7170715332031,353.4888916015625,20582.0
+2010-05-06,351.1734619140625,355.0325012207031,348.8580322265625,351.9452819824219,37733.0
+2010-05-09,351.9452819824219,351.9452819824219,351.9452819824219,351.9452819824219,0.0
+2010-05-10,333.4218444824219,338.8244934082031,331.1064147949219,338.0527038574219,63430.0
+2010-05-11,347.3144226074219,350.4016418457031,344.2271728515625,348.8580322265625,50725.0
+2010-05-12,346.5426025390625,348.8580322265625,341.1399230957031,341.1399230957031,35746.0
+2010-05-13,344.2271728515625,345.7707824707031,340.3681335449219,341.1399230957031,26727.0
+2010-05-16,334.9654541015625,337.2808837890625,328.0191650390625,331.1064147949219,35819.0
+2010-05-17,331.8782043457031,333.4218444824219,325.7037353515625,331.1064147949219,27108.0
+2010-05-18,328.7909851074219,328.7909851074219,321.8446960449219,322.61651611328125,86045.0
+2010-05-19,324.1601257324219,324.9319152832031,321.8446960449219,324.1601257324219,67480.0
+2010-05-20,320.30108642578125,320.30108642578125,309.4957275390625,311.03936767578125,67777.0
+2010-05-23,307.1802978515625,310.2675476074219,303.3212585449219,307.1802978515625,101871.0
+2010-05-24,307.9521179199219,307.9521179199219,297.14678955078125,299.46221923828125,84546.0
+2010-05-25,300.2340087890625,301.77764892578125,285.56964111328125,288.6568603515625,84580.0
+2010-05-26,288.6568603515625,288.6568603515625,288.6568603515625,288.6568603515625,0.0
+2010-05-27,271.67706298828125,275.5361022949219,264.73077392578125,267.04620361328125,63698.0
+2010-05-30,267.04620361328125,267.04620361328125,267.04620361328125,267.04620361328125,0.0
+2010-05-31,267.04620361328125,267.04620361328125,267.04620361328125,267.04620361328125,0.0
+2010-06-01,269.36163330078125,273.2206726074219,267.8179931640625,270.1334228515625,60425.0
+2010-06-02,268.5898132324219,268.5898132324219,262.41534423828125,262.41534423828125,63647.0
+2010-06-03,263.1871337890625,267.8179931640625,261.6435241699219,267.04620361328125,66082.0
+2010-06-06,260.8717041015625,265.5025634765625,260.09991455078125,265.5025634765625,62671.0
+2010-06-07,264.73077392578125,272.4488525390625,264.73077392578125,269.36163330078125,86237.0
+2010-06-08,266.2743835449219,268.5898132324219,265.5025634765625,267.8179931640625,253445.0
+2010-06-09,267.8179931640625,273.2206726074219,267.04620361328125,273.2206726074219,133960.0
+2010-06-10,275.5361022949219,277.0797119140625,272.4488525390625,274.7642822265625,129271.0
+2010-06-13,278.62335205078125,280.93878173828125,275.5361022949219,277.0797119140625,164627.0
+2010-06-14,275.5361022949219,276.30792236328125,271.67706298828125,271.67706298828125,64518.0
+2010-06-15,272.4488525390625,276.30792236328125,272.4488525390625,273.2206726074219,57096.0
+2010-06-16,273.99249267578125,274.7642822265625,268.5898132324219,273.99249267578125,158233.0
+2010-06-17,275.5361022949219,279.3951416015625,273.99249267578125,277.8515319824219,123198.0
+2010-06-20,281.7105712890625,288.6568603515625,281.7105712890625,285.56964111328125,159624.0
+2010-06-21,284.7978210449219,287.1132507324219,283.25421142578125,287.1132507324219,60283.0
+2010-06-22,288.6568603515625,293.2877197265625,287.1132507324219,292.51593017578125,62644.0
+2010-06-23,287.1132507324219,296.3749694824219,285.56964111328125,287.88507080078125,156007.0
+2010-06-24,284.0260009765625,287.88507080078125,282.4823913574219,285.56964111328125,46996.0
+2010-06-27,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
+2010-06-28,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
+2010-06-29,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
+2010-06-30,283.25421142578125,283.25421142578125,270.1334228515625,270.9052429199219,81235.0
+2010-07-01,267.8179931640625,272.4488525390625,266.2743835449219,269.36163330078125,57118.0
+2010-07-04,266.2743835449219,266.2743835449219,260.8717041015625,264.73077392578125,41777.0
+2010-07-05,266.2743835449219,267.8179931640625,262.41534423828125,265.5025634765625,29909.0
+2010-07-06,267.04620361328125,268.5898132324219,265.5025634765625,268.5898132324219,20840.0
+2010-07-07,270.9052429199219,271.67706298828125,268.5898132324219,270.9052429199219,21913.0
+2010-07-08,269.36163330078125,270.1334228515625,267.8179931640625,267.8179931640625,19365.0
+2010-07-11,273.2206726074219,278.62335205078125,273.2206726074219,277.0797119140625,56305.0
+2010-07-12,277.8515319824219,280.1669616699219,277.0797119140625,278.62335205078125,31573.0
+2010-07-13,277.8515319824219,282.4823913574219,273.99249267578125,282.4823913574219,19261.0
+2010-07-14,282.4823913574219,282.4823913574219,282.4823913574219,282.4823913574219,0.0
+2010-07-15,286.3414306640625,287.1132507324219,275.5361022949219,276.30792236328125,51414.0
+2010-07-18,264.73077392578125,272.4488525390625,263.9589538574219,271.67706298828125,60507.0
+2010-07-19,271.67706298828125,274.7642822265625,270.9052429199219,272.4488525390625,36841.0
+2010-07-20,270.9052429199219,271.67706298828125,269.36163330078125,271.67706298828125,16325.0
+2010-07-21,270.9052429199219,270.9052429199219,263.1871337890625,263.1871337890625,50129.0
+2010-07-22,264.73077392578125,264.73077392578125,260.09991455078125,261.6435241699219,32581.0
+2010-07-25,264.73077392578125,265.5025634765625,263.9589538574219,265.5025634765625,23755.0
+2010-07-26,264.73077392578125,264.73077392578125,260.09991455078125,262.41534423828125,37949.0
+2010-07-27,261.6435241699219,263.1871337890625,260.09991455078125,262.41534423828125,33865.0
+2010-07-28,262.41534423828125,266.2743835449219,262.41534423828125,264.73077392578125,40460.0
+2010-07-29,265.5025634765625,267.8179931640625,263.1871337890625,263.1871337890625,35859.0
+2010-08-01,264.73077392578125,267.8179931640625,264.73077392578125,267.04620361328125,49364.0
+2010-08-02,267.04620361328125,270.1334228515625,265.5025634765625,267.8179931640625,53899.0
+2010-08-03,269.36163330078125,271.67706298828125,268.5898132324219,270.9052429199219,74755.0
+2010-08-04,272.4488525390625,279.3951416015625,272.4488525390625,272.4488525390625,136241.0
+2010-08-05,274.7642822265625,276.30792236328125,271.67706298828125,273.2206726074219,55629.0
+2010-08-08,272.4488525390625,277.8515319824219,272.4488525390625,277.0797119140625,67346.0
+2010-08-09,278.62335205078125,283.25421142578125,277.8515319824219,280.93878173828125,64519.0
+2010-08-10,280.1669616699219,280.1669616699219,277.8515319824219,278.62335205078125,23149.0
+2010-08-11,278.62335205078125,278.62335205078125,273.2206726074219,273.2206726074219,38607.0
+2010-08-12,272.4488525390625,272.4488525390625,269.36163330078125,270.1334228515625,29404.0
+2010-08-15,268.5898132324219,271.67706298828125,266.2743835449219,271.67706298828125,51165.0
+2010-08-16,270.1334228515625,271.67706298828125,268.5898132324219,270.9052429199219,30114.0
+2010-08-17,270.9052429199219,271.67706298828125,267.8179931640625,269.36163330078125,16650.0
+2010-08-18,270.1334228515625,276.30792236328125,267.8179931640625,275.5361022949219,15866.0
+2010-08-19,277.0797119140625,277.8515319824219,266.2743835449219,266.2743835449219,57527.0
+2010-08-22,264.73077392578125,266.2743835449219,263.1871337890625,266.2743835449219,23996.0
+2010-08-23,267.04620361328125,267.04620361328125,264.73077392578125,266.2743835449219,14105.0
+2010-08-24,265.5025634765625,267.8179931640625,265.5025634765625,267.8179931640625,18174.0
+2010-08-25,266.2743835449219,266.2743835449219,262.41534423828125,264.73077392578125,14006.0
+2010-08-26,263.1871337890625,263.9589538574219,261.6435241699219,262.41534423828125,25142.0
+2010-08-29,263.9589538574219,264.73077392578125,262.41534423828125,263.9589538574219,18147.0
+2010-08-30,263.9589538574219,264.73077392578125,263.1871337890625,264.73077392578125,5436.0
+2010-08-31,264.73077392578125,265.5025634765625,263.9589538574219,265.5025634765625,8420.0
+2010-09-01,263.9589538574219,265.5025634765625,263.1871337890625,265.5025634765625,8998.0
+2010-09-02,264.73077392578125,269.36163330078125,264.73077392578125,269.36163330078125,11761.0
+2010-09-05,271.67706298828125,277.0797119140625,270.9052429199219,277.0797119140625,50501.0
+2010-09-06,277.0797119140625,277.8515319824219,274.7642822265625,277.0797119140625,18548.0
+2010-09-07,276.30792236328125,278.62335205078125,275.5361022949219,278.62335205078125,21013.0
+2010-09-09,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
+2010-09-12,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
+2010-09-14,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
+2010-09-15,281.7105712890625,283.25421142578125,279.3951416015625,281.7105712890625,27046.0
+2010-09-16,280.93878173828125,282.4823913574219,279.3951416015625,280.1669616699219,14366.0
+2010-09-19,280.93878173828125,280.93878173828125,275.5361022949219,277.8515319824219,30717.0
+2010-09-20,277.8515319824219,277.8515319824219,275.5361022949219,275.5361022949219,40616.0
+2010-09-21,275.5361022949219,278.62335205078125,275.5361022949219,278.62335205078125,33733.0
+2010-09-22,278.62335205078125,283.25421142578125,278.62335205078125,281.7105712890625,57627.0
+2010-09-26,284.7978210449219,286.3414306640625,284.0260009765625,284.7978210449219,41553.0
+2010-09-27,284.7978210449219,287.1132507324219,280.93878173828125,286.3414306640625,36549.0
+2010-09-28,286.3414306640625,287.88507080078125,284.0260009765625,287.88507080078125,23065.0
+2010-09-29,287.88507080078125,287.88507080078125,287.88507080078125,287.88507080078125,0.0
+2010-09-30,287.1132507324219,290.9722900390625,286.3414306640625,290.20050048828125,47914.0
+2010-10-03,289.4286804199219,290.9722900390625,285.56964111328125,286.3414306640625,25305.0
+2010-10-04,286.3414306640625,288.6568603515625,285.56964111328125,288.6568603515625,24546.0
+2010-10-05,287.1132507324219,294.83135986328125,285.56964111328125,293.2877197265625,56720.0
+2010-10-06,290.9722900390625,293.2877197265625,287.1132507324219,289.4286804199219,31715.0
+2010-10-07,290.20050048828125,293.2877197265625,288.6568603515625,288.6568603515625,24109.0
+2010-10-10,291.7441101074219,291.7441101074219,287.88507080078125,290.9722900390625,14447.0
+2010-10-11,290.9722900390625,297.9185791015625,290.9722900390625,295.6031494140625,44999.0
+2010-10-12,294.83135986328125,295.6031494140625,287.88507080078125,288.6568603515625,19358.0
+2010-10-13,287.1132507324219,295.6031494140625,286.3414306640625,295.6031494140625,14990.0
+2010-10-14,291.7441101074219,294.0595397949219,285.56964111328125,285.56964111328125,63907.0
+2010-10-17,274.7642822265625,274.7642822265625,263.1871337890625,264.73077392578125,107246.0
+2010-10-18,264.73077392578125,265.5025634765625,262.41534423828125,263.9589538574219,34945.0
+2010-10-19,266.2743835449219,266.2743835449219,263.1871337890625,263.1871337890625,50906.0
+2010-10-20,263.9589538574219,266.2743835449219,263.9589538574219,264.73077392578125,42367.0
+2010-10-21,262.41534423828125,262.41534423828125,255.4690399169922,255.4690399169922,79315.0
+2010-10-24,255.4690399169922,256.2408447265625,242.34828186035156,248.52276611328125,104630.0
+2010-10-25,249.29457092285156,252.38180541992188,246.97914123535156,251.61000061035156,116300.0
+2010-10-26,250.8381805419922,253.92543029785156,250.8381805419922,253.92543029785156,51677.0
+2010-10-27,253.92543029785156,263.9589538574219,253.15362548828125,262.41534423828125,139802.0
+2010-10-28,262.41534423828125,266.2743835449219,261.6435241699219,261.6435241699219,61526.0
+2010-10-31,262.41534423828125,262.41534423828125,260.09991455078125,260.09991455078125,11792.0
+2010-11-01,263.1871337890625,264.73077392578125,260.8717041015625,262.41534423828125,36274.0
+2010-11-02,260.8717041015625,262.41534423828125,259.3280944824219,260.09991455078125,21804.0
+2010-11-03,260.8717041015625,260.8717041015625,257.78448486328125,257.78448486328125,17560.0
+2010-11-04,257.78448486328125,257.78448486328125,257.78448486328125,257.78448486328125,0.0
+2010-11-07,260.8717041015625,263.1871337890625,260.8717041015625,263.1871337890625,14006.0
+2010-11-08,263.1871337890625,267.04620361328125,262.41534423828125,264.73077392578125,45820.0
+2010-11-09,265.5025634765625,268.5898132324219,265.5025634765625,267.04620361328125,23596.0
+2010-11-10,267.8179931640625,270.1334228515625,266.2743835449219,269.36163330078125,33877.0
+2010-11-11,,,,,
+2010-11-14,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
+2010-11-18,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
+2010-11-21,266.2743835449219,266.2743835449219,263.1871337890625,263.9589538574219,11000.0
+2010-11-22,265.5025634765625,266.2743835449219,263.9589538574219,264.73077392578125,10358.0
+2010-11-23,263.1871337890625,264.73077392578125,260.09991455078125,261.6435241699219,43199.0
+2010-11-24,260.8717041015625,263.1871337890625,260.09991455078125,262.41534423828125,12103.0
+2010-11-25,,,,,
+2010-11-28,265.5025634765625,266.2743835449219,263.1871337890625,263.9589538574219,8201.0
+2010-11-29,264.73077392578125,267.04620361328125,264.73077392578125,265.5025634765625,16387.0
+2010-11-30,267.8179931640625,267.8179931640625,264.73077392578125,267.04620361328125,18269.0
+2010-12-01,267.04620361328125,277.0797119140625,267.04620361328125,273.2206726074219,66496.0
+2010-12-02,,,,,
+2010-12-05,280.93878173828125,281.7105712890625,278.62335205078125,281.7105712890625,17099.0
+2010-12-06,282.4823913574219,285.56964111328125,280.93878173828125,282.4823913574219,36032.0
+2010-12-07,,,,,
+2010-12-08,295.6031494140625,295.6031494140625,288.6568603515625,293.2877197265625,37812.0
+2010-12-09,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
+2010-12-12,290.9722900390625,295.6031494140625,290.9722900390625,291.7441101074219,42974.0
+2010-12-13,291.7441101074219,318.7574462890625,288.6568603515625,307.1802978515625,116797.0
+2010-12-14,312.5829772949219,317.2138366699219,300.2340087890625,301.77764892578125,71225.0
+2010-12-15,303.3212585449219,305.6366882324219,297.14678955078125,301.0058288574219,38737.0
+2010-12-16,,,,,
+2010-12-19,304.09307861328125,308.72393798828125,303.3212585449219,304.09307861328125,106235.0
+2010-12-20,310.2675476074219,310.2675476074219,303.3212585449219,307.9521179199219,55683.0
+2010-12-21,308.72393798828125,308.72393798828125,305.6366882324219,307.1802978515625,21584.0
+2010-12-22,307.1802978515625,308.72393798828125,304.09307861328125,306.40850830078125,18610.0
+2010-12-23,306.40850830078125,306.40850830078125,306.40850830078125,306.40850830078125,0.0
+2010-12-26,305.6366882324219,305.6366882324219,304.09307861328125,304.8648681640625,23657.0
+2010-12-27,304.09307861328125,304.09307861328125,297.9185791015625,300.2340087890625,33360.0
+2010-12-28,298.6903991699219,302.5494384765625,297.9185791015625,301.0058288574219,28910.0
+2010-12-29,320.30108642578125,325.7037353515625,315.67022705078125,317.2138366699219,304841.0
+2010-12-30,,,,,
+2011-01-02,325.7037353515625,327.2473449707031,321.8446960449219,322.61651611328125,42465.0
+2011-01-03,322.61651611328125,322.61651611328125,319.5292663574219,321.0728759765625,36594.0
+2011-01-04,320.30108642578125,327.2473449707031,319.5292663574219,326.4755554199219,114616.0
+2011-01-05,324.1601257324219,328.0191650390625,324.1601257324219,326.4755554199219,38783.0
+2011-01-06,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0
+2011-01-09,323.3883056640625,324.9319152832031,321.8446960449219,321.8446960449219,51923.0
+2011-01-10,321.8446960449219,323.3883056640625,319.5292663574219,320.30108642578125,34284.0
+2011-01-11,319.5292663574219,320.30108642578125,317.2138366699219,318.7574462890625,56055.0
+2011-01-12,320.30108642578125,321.0728759765625,317.98565673828125,318.7574462890625,57358.0
+2011-01-13,,,,,
+2011-01-16,322.61651611328125,323.3883056640625,320.30108642578125,321.0728759765625,25815.0
+2011-01-17,320.30108642578125,323.3883056640625,319.5292663574219,321.0728759765625,20884.0
+2011-01-18,319.5292663574219,321.0728759765625,314.8984069824219,317.2138366699219,33984.0
+2011-01-19,308.72393798828125,311.03936767578125,285.56964111328125,308.72393798828125,79241.0
+2011-01-20,,,,,
+2011-01-23,309.4957275390625,318.7574462890625,309.4957275390625,315.67022705078125,43867.0
+2011-01-24,316.4420166015625,318.7574462890625,314.1265869140625,314.8984069824219,36959.0
+2011-01-25,316.4420166015625,318.7574462890625,314.8984069824219,315.67022705078125,48757.0
+2011-01-26,314.8984069824219,315.67022705078125,310.2675476074219,311.8111572265625,59242.0
+2011-01-27,,,,,
+2011-01-30,290.9722900390625,297.14678955078125,290.20050048828125,294.0595397949219,63921.0
+2011-01-31,293.2877197265625,295.6031494140625,287.88507080078125,289.4286804199219,76351.0
+2011-02-01,290.20050048828125,292.51593017578125,287.88507080078125,289.4286804199219,107558.0
+2011-02-02,293.2877197265625,294.83135986328125,290.9722900390625,293.2877197265625,146113.0
+2011-02-03,,,,,
+2011-02-06,294.0595397949219,296.3749694824219,294.0595397949219,294.83135986328125,121667.0
+2011-02-07,295.6031494140625,297.9185791015625,295.6031494140625,297.9185791015625,100305.0
+2011-02-08,298.6903991699219,305.6366882324219,298.6903991699219,303.3212585449219,174807.0
+2011-02-09,303.3212585449219,307.1802978515625,302.5494384765625,306.40850830078125,95508.0
+2011-02-10,,,,,
+2011-02-13,315.67022705078125,319.5292663574219,313.35479736328125,316.4420166015625,143929.0
+2011-02-14,317.2138366699219,317.98565673828125,313.35479736328125,314.1265869140625,88587.0
+2011-02-15,313.35479736328125,314.1265869140625,311.03936767578125,312.5829772949219,77665.0
+2011-02-16,311.8111572265625,311.8111572265625,301.0058288574219,304.8648681640625,178524.0
+2011-02-17,304.8648681640625,304.8648681640625,304.8648681640625,304.8648681640625,0.0
+2011-02-20,302.5494384765625,305.6366882324219,300.2340087890625,300.2340087890625,98460.0
+2011-02-21,302.5494384765625,305.6366882324219,300.2340087890625,302.5494384765625,116972.0
+2011-02-22,301.77764892578125,304.09307861328125,298.6903991699219,301.77764892578125,89295.0
+2011-02-23,303.3212585449219,304.09307861328125,294.83135986328125,296.3749694824219,139461.0
+2011-02-24,296.3749694824219,296.3749694824219,296.3749694824219,296.3749694824219,0.0
+2011-02-27,297.9185791015625,298.6903991699219,274.7642822265625,281.7105712890625,253166.0
+2011-02-28,257.0126647949219,265.5025634765625,254.69723510742188,257.78448486328125,268186.0
+2011-03-01,259.3280944824219,260.09991455078125,232.31475830078125,232.31475830078125,174218.0
+2011-03-02,216.10675048828125,220.73760986328125,209.16046142578125,217.65036010742188,182576.0
+2011-03-03,217.65036010742188,217.65036010742188,217.65036010742188,217.65036010742188,0.0
+2011-03-06,233.08656311035156,233.08656311035156,217.65036010742188,226.91207885742188,196009.0
+2011-03-07,225.36846923828125,226.91207885742188,216.10675048828125,226.14027404785156,106141.0
+2011-03-08,222.28121948242188,239.26104736328125,222.28121948242188,237.71742248535156,243314.0
+2011-03-09,240.03285217285156,243.12008666992188,233.85836791992188,236.94561767578125,152172.0
+2011-03-10,,,,,
+2011-03-13,250.06637573242188,264.73077392578125,246.97914123535156,250.8381805419922,144739.0
+2011-03-14,248.52276611328125,253.92543029785156,246.97914123535156,253.15362548828125,69626.0
+2011-03-15,246.97914123535156,246.97914123535156,239.26104736328125,240.03285217285156,87071.0
+2011-03-16,243.89190673828125,248.52276611328125,242.34828186035156,245.43551635742188,44944.0
+2011-03-17,,,,,
+2011-03-20,258.5562744140625,259.3280944824219,250.8381805419922,253.92543029785156,86094.0
+2011-03-21,,,,,
+2011-03-22,257.0126647949219,261.6435241699219,255.4690399169922,256.2408447265625,133406.0
+2011-03-23,256.2408447265625,257.78448486328125,253.15362548828125,257.0126647949219,75023.0
+2011-03-24,257.0126647949219,257.0126647949219,257.0126647949219,257.0126647949219,0.0
+2011-03-27,265.5025634765625,273.2206726074219,263.1871337890625,270.1334228515625,139506.0
+2011-03-28,270.1334228515625,274.7642822265625,267.8179931640625,268.5898132324219,100796.0
+2011-03-29,268.5898132324219,270.9052429199219,267.04620361328125,267.8179931640625,51679.0
+2011-03-30,268.5898132324219,269.36163330078125,264.73077392578125,267.8179931640625,57959.0
+2011-03-31,,,,,
+2011-04-03,273.2206726074219,275.5361022949219,269.36163330078125,273.2206726074219,116798.0
+2011-04-04,273.2206726074219,273.2206726074219,268.5898132324219,270.1334228515625,55257.0
+2011-04-05,268.5898132324219,270.1334228515625,260.8717041015625,262.41534423828125,71595.0
+2011-04-06,262.41534423828125,265.5025634765625,260.8717041015625,265.5025634765625,41210.0
+2011-04-07,,,,,
+2011-04-10,265.5025634765625,265.5025634765625,265.5025634765625,265.5025634765625,0.0
+2011-04-11,265.5025634765625,268.5898132324219,262.41534423828125,266.2743835449219,174802.0
+2011-04-12,266.2743835449219,270.9052429199219,266.2743835449219,266.2743835449219,87548.0
+2011-04-13,264.73077392578125,270.1334228515625,263.9589538574219,269.36163330078125,89491.0
+2011-04-14,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
+2011-04-17,263.9589538574219,264.73077392578125,259.3280944824219,261.6435241699219,47527.0
+2011-04-18,260.8717041015625,261.6435241699219,259.3280944824219,260.09991455078125,22162.0
+2011-04-19,260.8717041015625,260.8717041015625,254.69723510742188,257.78448486328125,35540.0
+2011-04-20,256.2408447265625,260.09991455078125,254.69723510742188,258.5562744140625,94314.0
+2011-04-21,,,,,
+2011-04-24,254.69723510742188,258.5562744140625,254.69723510742188,257.0126647949219,42753.0
+2011-04-25,256.2408447265625,260.09991455078125,256.2408447265625,260.09991455078125,65580.0
+2011-04-26,260.09991455078125,263.1871337890625,259.3280944824219,261.6435241699219,100735.0
+2011-04-27,262.41534423828125,263.9589538574219,260.8717041015625,261.6435241699219,74695.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,263.1871337890625,283.25421142578125,263.1871337890625,282.4823913574219,473567.0
+2011-05-03,280.93878173828125,281.7105712890625,277.0797119140625,277.8515319824219,90412.0
+2011-05-04,277.8515319824219,281.7105712890625,276.30792236328125,280.93878173828125,85298.0
+2011-05-05,280.93878173828125,280.93878173828125,280.93878173828125,280.93878173828125,0.0
+2011-05-08,282.4823913574219,293.2877197265625,282.4823913574219,290.20050048828125,188546.0
+2011-05-09,293.2877197265625,293.2877197265625,287.1132507324219,287.88507080078125,67175.0
+2011-05-10,288.6568603515625,289.4286804199219,284.0260009765625,285.56964111328125,69287.0
+2011-05-11,287.1132507324219,287.1132507324219,279.3951416015625,280.1669616699219,58596.0
+2011-05-12,,,,,
+2011-05-15,283.25421142578125,284.0260009765625,277.0797119140625,277.0797119140625,73471.0
+2011-05-16,277.0797119140625,278.62335205078125,273.2206726074219,273.2206726074219,58475.0
+2011-05-17,274.7642822265625,278.62335205078125,274.7642822265625,276.30792236328125,40592.0
+2011-05-18,277.0797119140625,280.1669616699219,277.0797119140625,278.62335205078125,51801.0
+2011-05-19,,,,,
+2011-05-22,284.7978210449219,287.1132507324219,280.93878173828125,280.93878173828125,48304.0
+2011-05-23,280.1669616699219,282.4823913574219,279.3951416015625,279.3951416015625,78932.0
+2011-05-24,282.4823913574219,285.56964111328125,277.8515319824219,280.1669616699219,101225.0
+2011-05-25,277.8515319824219,280.1669616699219,277.0797119140625,279.3951416015625,24645.0
+2011-05-26,,,,,
+2011-05-29,280.93878173828125,288.6568603515625,280.1669616699219,284.0260009765625,135632.0
+2011-05-30,285.56964111328125,287.1132507324219,283.25421142578125,284.7978210449219,108655.0
+2011-05-31,286.3414306640625,290.9722900390625,284.7978210449219,287.1132507324219,124006.0
+2011-06-01,289.4286804199219,289.4286804199219,286.3414306640625,287.1132507324219,48859.0
+2011-06-02,,,,,
+2011-06-05,279.3951416015625,279.3951416015625,276.30792236328125,279.3951416015625,55673.0
+2011-06-06,279.3951416015625,281.7105712890625,276.30792236328125,278.62335205078125,67294.0
+2011-06-07,279.3951416015625,293.2877197265625,278.62335205078125,288.6568603515625,338046.0
+2011-06-08,289.4286804199219,295.6031494140625,280.1669616699219,281.7105712890625,200853.0
+2011-06-09,,,,,
+2011-06-12,284.7978210449219,284.7978210449219,277.0797119140625,280.93878173828125,62168.0
+2011-06-13,280.93878173828125,282.4823913574219,277.8515319824219,277.8515319824219,60837.0
+2011-06-14,278.62335205078125,280.1669616699219,276.30792236328125,276.30792236328125,33914.0
+2011-06-15,280.93878173828125,284.0260009765625,277.0797119140625,277.8515319824219,85066.0
+2011-06-16,,,,,
+2011-06-19,277.8515319824219,277.8515319824219,270.9052429199219,270.9052429199219,23592.0
+2011-06-20,270.1334228515625,270.1334228515625,264.73077392578125,264.73077392578125,39928.0
+2011-06-21,267.04620361328125,270.9052429199219,267.04620361328125,269.36163330078125,24935.0
+2011-06-22,270.1334228515625,270.9052429199219,268.5898132324219,268.5898132324219,18628.0
+2011-06-23,,,,,
+2011-06-26,268.5898132324219,273.2206726074219,267.04620361328125,273.2206726074219,16769.0
+2011-06-27,272.4488525390625,277.0797119140625,270.9052429199219,271.67706298828125,18328.0
+2011-06-28,273.2206726074219,273.2206726074219,270.9052429199219,270.9052429199219,13651.0
+2011-06-29,272.4488525390625,280.93878173828125,270.9052429199219,277.8515319824219,84144.0
+2011-06-30,,,,,
+2011-07-03,285.56964111328125,285.56964111328125,282.4823913574219,282.4823913574219,40955.0
+2011-07-04,282.4823913574219,284.7978210449219,280.93878173828125,281.7105712890625,34177.0
+2011-07-05,281.7105712890625,282.4823913574219,279.3951416015625,280.1669616699219,8936.0
+2011-07-06,280.93878173828125,282.4823913574219,275.5361022949219,276.30792236328125,28091.0
+2011-07-07,,,,,
+2011-07-10,275.5361022949219,276.30792236328125,271.67706298828125,273.2206726074219,11336.0
+2011-07-11,273.99249267578125,274.7642822265625,265.5025634765625,267.04620361328125,46572.0
+2011-07-12,264.73077392578125,265.5025634765625,259.3280944824219,262.41534423828125,23646.0
+2011-07-13,262.41534423828125,262.41534423828125,250.06637573242188,256.2408447265625,75628.0
+2011-07-14,,,,,
+2011-07-17,255.4690399169922,255.4690399169922,250.06637573242188,252.38180541992188,19378.0
+2011-07-18,250.8381805419922,255.4690399169922,246.97914123535156,253.92543029785156,30298.0
+2011-07-19,253.15362548828125,253.92543029785156,250.06637573242188,253.92543029785156,24046.0
+2011-07-20,253.92543029785156,260.09991455078125,253.15362548828125,257.0126647949219,35706.0
+2011-07-21,257.0126647949219,257.0126647949219,257.0126647949219,257.0126647949219,0.0
+2011-07-24,255.4690399169922,255.4690399169922,253.15362548828125,253.92543029785156,11328.0
+2011-07-25,253.92543029785156,255.4690399169922,251.61000061035156,253.92543029785156,18598.0
+2011-07-26,253.92543029785156,256.2408447265625,253.92543029785156,254.69723510742188,9140.0
+2011-07-27,253.92543029785156,255.4690399169922,250.06637573242188,251.61000061035156,11010.0
+2011-07-28,,,,,
+2011-07-31,249.29457092285156,253.92543029785156,249.29457092285156,253.15362548828125,20195.0
+2011-08-01,254.69723510742188,256.2408447265625,254.69723510742188,255.4690399169922,14230.0
+2011-08-02,253.92543029785156,253.92543029785156,253.15362548828125,253.92543029785156,7884.0
+2011-08-03,251.61000061035156,253.15362548828125,250.06637573242188,250.8381805419922,21832.0
+2011-08-04,,,,,
+2011-08-07,236.94561767578125,240.80465698242188,233.85836791992188,235.40199279785156,20009.0
+2011-08-08,238.48922729492188,238.48922729492188,229.99932861328125,230.77113342285156,47616.0
+2011-08-09,216.10675048828125,229.99932861328125,216.10675048828125,228.45570373535156,45370.0
+2011-08-10,233.08656311035156,233.85836791992188,229.22750854492188,229.99932861328125,34957.0
+2011-08-11,,,,,
+2011-08-14,241.57647705078125,242.34828186035156,234.63018798828125,235.40199279785156,25478.0
+2011-08-15,237.71742248535156,237.71742248535156,235.40199279785156,236.94561767578125,12411.0
+2011-08-16,238.48922729492188,238.48922729492188,232.31475830078125,232.31475830078125,10666.0
+2011-08-17,231.54293823242188,233.85836791992188,231.54293823242188,233.08656311035156,4547.0
+2011-08-18,,,,,
+2011-08-21,220.73760986328125,222.28121948242188,218.42218017578125,221.50941467285156,54008.0
+2011-08-22,221.50941467285156,222.28121948242188,218.42218017578125,219.96578979492188,60029.0
+2011-08-23,219.96578979492188,219.96578979492188,219.19398498535156,219.19398498535156,25310.0
+2011-08-24,219.96578979492188,219.96578979492188,217.65036010742188,218.42218017578125,38027.0
+2011-08-25,,,,,
+2011-08-28,218.42218017578125,218.42218017578125,218.42218017578125,218.42218017578125,0.0
+2011-09-01,218.42218017578125,218.42218017578125,218.42218017578125,218.42218017578125,0.0
+2011-09-04,225.36846923828125,227.68389892578125,224.59664916992188,226.91207885742188,46290.0
+2011-09-05,225.36846923828125,226.14027404785156,223.05303955078125,223.05303955078125,48789.0
+2011-09-06,223.05303955078125,225.36846923828125,222.28121948242188,223.82484436035156,43209.0
+2011-09-07,225.36846923828125,227.68389892578125,224.59664916992188,226.91207885742188,39596.0
+2011-09-08,,,,,
+2011-09-11,233.08656311035156,233.08656311035156,229.99932861328125,230.77113342285156,24583.0
+2011-09-12,229.22750854492188,229.22750854492188,223.82484436035156,223.82484436035156,26399.0
+2011-09-13,226.91207885742188,227.68389892578125,225.36846923828125,226.91207885742188,16809.0
+2011-09-14,226.14027404785156,227.68389892578125,225.36846923828125,227.68389892578125,14879.0
+2011-09-15,,,,,
+2011-09-18,233.85836791992188,234.63018798828125,231.54293823242188,233.08656311035156,41540.0
+2011-09-19,231.54293823242188,233.08656311035156,231.54293823242188,231.54293823242188,12021.0
+2011-09-20,231.54293823242188,236.17379760742188,231.54293823242188,234.63018798828125,44574.0
+2011-09-21,233.08656311035156,233.85836791992188,232.31475830078125,233.85836791992188,18657.0
+2011-09-22,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
+2011-09-25,229.99932861328125,230.77113342285156,227.68389892578125,229.22750854492188,32303.0
+2011-09-26,229.22750854492188,232.31475830078125,228.45570373535156,230.77113342285156,44165.0
+2011-09-27,232.31475830078125,233.08656311035156,229.22750854492188,230.77113342285156,55891.0
+2011-09-28,232.31475830078125,233.85836791992188,229.99932861328125,229.99932861328125,90897.0
+2011-09-29,229.99932861328125,229.99932861328125,229.99932861328125,229.99932861328125,0.0
+2011-10-02,233.85836791992188,236.17379760742188,233.08656311035156,233.85836791992188,138164.0
+2011-10-03,233.08656311035156,233.85836791992188,228.45570373535156,228.45570373535156,66803.0
+2011-10-04,227.68389892578125,227.68389892578125,223.82484436035156,225.36846923828125,85648.0
+2011-10-05,226.91207885742188,227.68389892578125,223.05303955078125,223.05303955078125,55821.0
+2011-10-06,,,,,
+2011-10-09,226.91207885742188,227.68389892578125,223.82484436035156,224.59664916992188,78982.0
+2011-10-10,224.59664916992188,226.91207885742188,224.59664916992188,225.36846923828125,54132.0
+2011-10-11,226.14027404785156,226.91207885742188,224.59664916992188,225.36846923828125,58249.0
+2011-10-12,224.59664916992188,227.68389892578125,223.82484436035156,226.91207885742188,73437.0
+2011-10-13,,,,,
+2011-10-16,227.68389892578125,228.45570373535156,225.36846923828125,225.36846923828125,67463.0
+2011-10-17,227.68389892578125,228.45570373535156,225.36846923828125,226.14027404785156,79500.0
+2011-10-18,226.14027404785156,226.14027404785156,223.82484436035156,225.36846923828125,44380.0
+2011-10-19,225.36846923828125,226.91207885742188,223.82484436035156,224.59664916992188,48292.0
+2011-10-20,,,,,
+2011-10-23,226.14027404785156,227.68389892578125,224.59664916992188,227.68389892578125,37699.0
+2011-10-24,227.68389892578125,227.68389892578125,225.36846923828125,225.36846923828125,24342.0
+2011-10-25,225.36846923828125,226.14027404785156,223.82484436035156,225.36846923828125,40494.0
+2011-10-26,224.59664916992188,225.36846923828125,223.82484436035156,223.82484436035156,19053.0
+2011-10-27,,,,,
+2011-10-30,226.91207885742188,226.91207885742188,224.59664916992188,226.14027404785156,38758.0
+2011-10-31,226.14027404785156,226.91207885742188,224.59664916992188,226.91207885742188,30881.0
+2011-11-01,225.36846923828125,225.36846923828125,222.28121948242188,222.28121948242188,38596.0
+2011-11-02,223.82484436035156,223.82484436035156,222.28121948242188,223.82484436035156,26905.0
+2011-11-03,,,,,
+2011-11-06,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2011-11-10,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2011-11-13,224.59664916992188,226.14027404785156,223.82484436035156,225.36846923828125,34494.0
+2011-11-14,225.36846923828125,226.91207885742188,224.59664916992188,225.36846923828125,58277.0
+2011-11-15,224.59664916992188,226.91207885742188,224.59664916992188,225.36846923828125,40614.0
+2011-11-16,226.14027404785156,226.14027404785156,224.59664916992188,226.14027404785156,26745.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,224.59664916992188,224.59664916992188,222.28121948242188,223.82484436035156,59829.0
+2011-11-22,223.82484436035156,223.82484436035156,219.96578979492188,220.73760986328125,46753.0
+2011-11-23,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
+2011-11-24,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
+2011-11-27,220.73760986328125,222.28121948242188,219.96578979492188,219.96578979492188,36544.0
+2011-11-28,221.50941467285156,223.82484436035156,219.96578979492188,221.50941467285156,48057.0
+2011-11-29,221.50941467285156,226.14027404785156,221.50941467285156,223.05303955078125,57134.0
+2011-11-30,224.59664916992188,224.59664916992188,221.50941467285156,223.05303955078125,38454.0
+2011-12-01,,,,,
+2011-12-04,229.99932861328125,233.85836791992188,228.45570373535156,231.54293823242188,57689.0
+2011-12-05,230.77113342285156,237.71742248535156,230.77113342285156,231.54293823242188,65852.0
+2011-12-06,231.54293823242188,233.08656311035156,230.77113342285156,232.31475830078125,35601.0
+2011-12-07,232.31475830078125,240.80465698242188,231.54293823242188,237.71742248535156,104466.0
+2011-12-08,,,,,
+2011-12-11,241.57647705078125,241.57647705078125,236.17379760742188,236.94561767578125,76448.0
+2011-12-12,237.71742248535156,239.26104736328125,236.17379760742188,239.26104736328125,72387.0
+2011-12-13,237.71742248535156,243.89190673828125,225.36846923828125,226.91207885742188,128245.0
+2011-12-14,229.99932861328125,233.85836791992188,229.99932861328125,233.08656311035156,71509.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,242.34828186035156,248.52276611328125,242.34828186035156,247.75094604492188,113261.0
+2011-12-20,246.20733642578125,248.52276611328125,243.12008666992188,243.89190673828125,77544.0
+2011-12-21,244.66371154785156,245.43551635742188,240.80465698242188,241.57647705078125,45109.0
+2011-12-22,241.57647705078125,241.57647705078125,241.57647705078125,241.57647705078125,0.0
+2011-12-25,243.89190673828125,247.75094604492188,240.80465698242188,245.43551635742188,78070.0
+2011-12-26,246.20733642578125,256.2408447265625,245.43551635742188,253.15362548828125,177019.0
+2011-12-27,254.69723510742188,257.0126647949219,250.06637573242188,251.61000061035156,104749.0
+2011-12-28,251.61000061035156,252.38180541992188,246.97914123535156,250.06637573242188,55182.0
+2011-12-29,,,,,
+2012-01-01,246.20733642578125,246.97914123535156,240.80465698242188,243.12008666992188,43117.0
+2012-01-02,242.34828186035156,244.66371154785156,240.80465698242188,243.12008666992188,39082.0
+2012-01-03,243.89190673828125,245.43551635742188,241.57647705078125,242.34828186035156,53277.0
+2012-01-04,242.34828186035156,242.34828186035156,239.26104736328125,241.57647705078125,45910.0
+2012-01-05,,,,,
+2012-01-08,240.80465698242188,241.57647705078125,240.03285217285156,241.57647705078125,51041.0
+2012-01-09,242.34828186035156,246.97914123535156,240.80465698242188,246.20733642578125,66303.0
+2012-01-10,246.20733642578125,251.61000061035156,246.20733642578125,247.75094604492188,136625.0
+2012-01-11,246.97914123535156,250.8381805419922,246.97914123535156,247.75094604492188,65633.0
+2012-01-12,,,,,
+2012-01-15,249.29457092285156,250.8381805419922,246.97914123535156,249.29457092285156,75928.0
+2012-01-16,250.8381805419922,260.8717041015625,240.80465698242188,250.06637573242188,311774.0
+2012-01-17,250.06637573242188,261.6435241699219,249.29457092285156,253.92543029785156,346372.0
+2012-01-18,256.2408447265625,260.8717041015625,254.69723510742188,257.78448486328125,128415.0
+2012-01-19,,,,,
+2012-01-22,250.8381805419922,250.8381805419922,247.75094604492188,250.8381805419922,66946.0
+2012-01-23,250.06637573242188,256.2408447265625,250.06637573242188,256.2408447265625,120044.0
+2012-01-24,257.78448486328125,263.9589538574219,257.78448486328125,262.41534423828125,220955.0
+2012-01-25,262.41534423828125,262.41534423828125,257.0126647949219,258.5562744140625,75303.0
+2012-01-26,,,,,
+2012-01-29,258.5562744140625,258.5562744140625,258.5562744140625,258.5562744140625,0.0
+2012-01-30,262.41534423828125,274.7642822265625,258.5562744140625,266.2743835449219,306943.0
+2012-01-31,269.36163330078125,275.5361022949219,269.36163330078125,272.4488525390625,299341.0
+2012-02-01,271.67706298828125,283.25421142578125,270.9052429199219,277.8515319824219,377745.0
+2012-02-02,277.8515319824219,277.8515319824219,277.8515319824219,277.8515319824219,0.0
+2012-02-05,285.56964111328125,286.3414306640625,279.3951416015625,284.0260009765625,127424.0
+2012-02-06,283.25421142578125,290.20050048828125,283.25421142578125,288.6568603515625,163123.0
+2012-02-07,288.6568603515625,288.6568603515625,285.56964111328125,285.56964111328125,111286.0
+2012-02-08,287.1132507324219,288.6568603515625,284.7978210449219,286.3414306640625,100170.0
+2012-02-09,,,,,
+2012-02-12,288.6568603515625,290.20050048828125,284.7978210449219,286.3414306640625,134531.0
+2012-02-13,287.1132507324219,289.4286804199219,286.3414306640625,287.88507080078125,51042.0
+2012-02-14,287.88507080078125,289.4286804199219,285.56964111328125,287.1132507324219,99109.0
+2012-02-15,287.1132507324219,288.6568603515625,285.56964111328125,287.1132507324219,61432.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,294.0595397949219,297.14678955078125,292.51593017578125,295.6031494140625,115747.0
+2012-02-21,294.0595397949219,298.6903991699219,291.7441101074219,293.2877197265625,195254.0
+2012-02-22,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
+2012-02-23,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
+2012-02-26,303.3212585449219,312.5829772949219,301.0058288574219,310.2675476074219,344509.0
+2012-02-27,313.35479736328125,314.8984069824219,309.4957275390625,313.35479736328125,182034.0
+2012-02-28,314.8984069824219,317.2138366699219,304.09307861328125,310.2675476074219,297596.0
+2012-02-29,310.2675476074219,315.67022705078125,308.72393798828125,314.1265869140625,302415.0
+2012-03-01,,,,,
+2012-03-04,294.83135986328125,295.6031494140625,288.6568603515625,290.9722900390625,193644.0
+2012-03-05,290.20050048828125,293.2877197265625,287.88507080078125,293.2877197265625,244168.0
+2012-03-06,294.0595397949219,294.83135986328125,286.3414306640625,289.4286804199219,209058.0
+2012-03-07,284.0260009765625,286.3414306640625,280.1669616699219,284.7978210449219,167718.0
+2012-03-08,,,,,
+2012-03-11,288.6568603515625,294.83135986328125,286.3414306640625,293.2877197265625,258619.0
+2012-03-12,297.14678955078125,298.6903991699219,293.2877197265625,296.3749694824219,243132.0
+2012-03-13,297.9185791015625,299.46221923828125,291.7441101074219,293.2877197265625,278464.0
+2012-03-14,296.3749694824219,297.9185791015625,293.2877197265625,294.83135986328125,125923.0
+2012-03-15,,,,,
+2012-03-18,295.6031494140625,306.40850830078125,294.0595397949219,304.09307861328125,465682.0
+2012-03-19,305.6366882324219,308.72393798828125,301.77764892578125,306.40850830078125,394208.0
+2012-03-20,304.09307861328125,304.8648681640625,298.6903991699219,301.0058288574219,187999.0
+2012-03-21,300.2340087890625,304.8648681640625,297.14678955078125,299.46221923828125,170040.0
+2012-03-22,,,,,
+2012-03-25,303.3212585449219,304.8648681640625,301.0058288574219,303.3212585449219,176646.0
+2012-03-26,303.3212585449219,303.3212585449219,297.9185791015625,301.0058288574219,123852.0
+2012-03-27,301.0058288574219,301.77764892578125,298.6903991699219,299.46221923828125,100771.0
+2012-03-28,297.14678955078125,298.6903991699219,295.6031494140625,298.6903991699219,91078.0
+2012-03-29,,,,,
+2012-04-01,300.2340087890625,306.40850830078125,299.46221923828125,304.09307861328125,284186.0
+2012-04-02,308.72393798828125,321.0728759765625,308.72393798828125,314.1265869140625,398994.0
+2012-04-03,315.67022705078125,344.2271728515625,311.03936767578125,337.2808837890625,889238.0
+2012-04-04,338.0527038574219,342.6835632324219,328.7909851074219,329.5627746582031,388719.0
+2012-04-05,,,,,
+2012-04-08,333.4218444824219,334.9654541015625,298.6903991699219,314.1265869140625,324461.0
+2012-04-09,310.2675476074219,325.7037353515625,306.40850830078125,321.8446960449219,321953.0
+2012-04-10,324.1601257324219,331.1064147949219,311.03936767578125,313.35479736328125,640582.0
+2012-04-11,308.72393798828125,315.67022705078125,297.9185791015625,313.35479736328125,223892.0
+2012-04-12,,,,,
+2012-04-15,299.46221923828125,309.4957275390625,296.3749694824219,297.14678955078125,151342.0
+2012-04-16,297.14678955078125,300.2340087890625,277.8515319824219,287.88507080078125,216148.0
+2012-04-17,291.7441101074219,301.0058288574219,291.7441101074219,299.46221923828125,233557.0
+2012-04-18,301.0058288574219,301.0058288574219,292.51593017578125,294.83135986328125,102798.0
+2012-04-19,,,,,
+2012-04-22,305.6366882324219,306.40850830078125,299.46221923828125,300.2340087890625,151659.0
+2012-04-23,296.3749694824219,298.6903991699219,292.51593017578125,294.0595397949219,94448.0
+2012-04-24,294.0595397949219,294.83135986328125,290.9722900390625,294.0595397949219,60644.0
+2012-04-25,294.83135986328125,296.3749694824219,294.0595397949219,294.83135986328125,52459.0
+2012-04-26,,,,,
+2012-04-29,294.83135986328125,294.83135986328125,290.20050048828125,291.7441101074219,83983.0
+2012-04-30,291.7441101074219,291.7441101074219,288.6568603515625,290.9722900390625,30778.0
+2012-05-01,291.7441101074219,296.3749694824219,290.20050048828125,292.51593017578125,91773.0
+2012-05-02,294.83135986328125,304.09307861328125,294.83135986328125,299.46221923828125,252354.0
+2012-05-03,,,,,
+2012-05-06,292.51593017578125,294.0595397949219,287.88507080078125,288.6568603515625,105769.0
+2012-05-07,284.0260009765625,288.6568603515625,282.4823913574219,287.88507080078125,90337.0
+2012-05-08,287.88507080078125,287.88507080078125,284.7978210449219,286.3414306640625,50079.0
+2012-05-09,285.56964111328125,285.56964111328125,275.5361022949219,277.8515319824219,63521.0
+2012-05-10,277.8515319824219,277.8515319824219,277.8515319824219,277.8515319824219,0.0
+2012-05-13,280.93878173828125,282.4823913574219,270.9052429199219,272.4488525390625,70126.0
+2012-05-14,268.5898132324219,268.5898132324219,260.8717041015625,261.6435241699219,104596.0
+2012-05-15,261.6435241699219,265.5025634765625,260.09991455078125,263.1871337890625,67033.0
+2012-05-16,260.09991455078125,262.41534423828125,258.5562744140625,262.41534423828125,33935.0
+2012-05-17,,,,,
+2012-05-20,259.3280944824219,263.1871337890625,258.5562744140625,260.8717041015625,33784.0
+2012-05-21,261.6435241699219,264.73077392578125,259.3280944824219,263.9589538574219,57229.0
+2012-05-22,267.04620361328125,267.8179931640625,263.1871337890625,264.73077392578125,50183.0
+2012-05-23,263.1871337890625,263.1871337890625,259.3280944824219,260.8717041015625,28605.0
+2012-05-24,,,,,
+2012-05-27,257.78448486328125,257.78448486328125,254.69723510742188,256.2408447265625,30355.0
+2012-05-28,257.0126647949219,258.5562744140625,257.0126647949219,258.5562744140625,30222.0
+2012-05-29,259.3280944824219,259.3280944824219,255.4690399169922,256.2408447265625,22386.0
+2012-05-30,256.2408447265625,256.2408447265625,247.75094604492188,248.52276611328125,97176.0
+2012-05-31,,,,,
+2012-06-03,230.77113342285156,233.85836791992188,227.68389892578125,233.85836791992188,60075.0
+2012-06-04,231.54293823242188,234.63018798828125,229.22750854492188,234.63018798828125,53035.0
+2012-06-05,234.63018798828125,237.71742248535156,233.08656311035156,233.85836791992188,73453.0
+2012-06-06,235.40199279785156,236.17379760742188,225.36846923828125,230.77113342285156,52578.0
+2012-06-07,,,,,
+2012-06-10,229.99932861328125,233.85836791992188,229.22750854492188,233.85836791992188,40010.0
+2012-06-11,235.40199279785156,238.48922729492188,233.85836791992188,234.63018798828125,69284.0
+2012-06-12,231.54293823242188,233.85836791992188,231.54293823242188,232.31475830078125,28358.0
+2012-06-13,234.63018798828125,235.40199279785156,232.31475830078125,233.08656311035156,38228.0
+2012-06-14,,,,,
+2012-06-17,233.08656311035156,234.63018798828125,231.54293823242188,233.85836791992188,43701.0
+2012-06-18,236.94561767578125,242.34828186035156,233.85836791992188,236.94561767578125,114121.0
+2012-06-19,237.71742248535156,242.34828186035156,236.94561767578125,239.26104736328125,76527.0
+2012-06-20,240.80465698242188,240.80465698242188,238.48922729492188,239.26104736328125,48951.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
+2012-06-26,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
+2012-06-27,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
+2012-06-28,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
+2012-07-01,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
+2012-07-02,233.08656311035156,236.17379760742188,232.31475830078125,236.17379760742188,24305.0
+2012-07-03,236.94561767578125,239.26104736328125,236.17379760742188,238.48922729492188,32137.0
+2012-07-04,238.48922729492188,241.57647705078125,236.94561767578125,240.03285217285156,34646.0
+2012-07-05,,,,,
+2012-07-08,240.80465698242188,242.34828186035156,239.26104736328125,239.26104736328125,21554.0
+2012-07-09,238.48922729492188,239.26104736328125,236.17379760742188,236.94561767578125,15532.0
+2012-07-10,236.94561767578125,239.26104736328125,234.63018798828125,235.40199279785156,15681.0
+2012-07-11,235.40199279785156,235.40199279785156,232.31475830078125,232.31475830078125,16883.0
+2012-07-12,,,,,
+2012-07-15,228.45570373535156,228.45570373535156,226.91207885742188,227.68389892578125,13926.0
+2012-07-16,226.91207885742188,226.91207885742188,223.05303955078125,226.14027404785156,22546.0
+2012-07-17,225.36846923828125,228.45570373535156,223.82484436035156,223.82484436035156,28748.0
+2012-07-18,225.36846923828125,229.22750854492188,225.36846923828125,227.68389892578125,21562.0
+2012-07-19,,,,,
+2012-07-22,228.45570373535156,229.22750854492188,226.91207885742188,229.22750854492188,20133.0
+2012-07-23,229.22750854492188,229.22750854492188,226.91207885742188,228.45570373535156,18753.0
+2012-07-24,226.91207885742188,228.45570373535156,226.14027404785156,228.45570373535156,12355.0
+2012-07-25,228.45570373535156,228.45570373535156,226.14027404785156,227.68389892578125,9026.0
+2012-07-26,,,,,
+2012-07-29,229.99932861328125,235.40199279785156,229.22750854492188,234.63018798828125,34229.0
+2012-07-30,235.40199279785156,236.17379760742188,233.85836791992188,234.63018798828125,39845.0
+2012-07-31,236.94561767578125,241.57647705078125,235.40199279785156,241.57647705078125,79405.0
+2012-08-01,242.34828186035156,243.12008666992188,240.80465698242188,240.80465698242188,52833.0
+2012-08-02,,,,,
+2012-08-05,242.34828186035156,243.12008666992188,240.03285217285156,240.80465698242188,21793.0
+2012-08-06,240.03285217285156,246.97914123535156,240.03285217285156,243.89190673828125,102554.0
+2012-08-07,245.43551635742188,246.20733642578125,243.12008666992188,246.20733642578125,59802.0
+2012-08-08,246.20733642578125,246.20733642578125,242.34828186035156,243.12008666992188,52548.0
+2012-08-09,,,,,
+2012-08-12,243.89190673828125,244.66371154785156,240.80465698242188,242.34828186035156,23925.0
+2012-08-13,242.34828186035156,245.43551635742188,241.57647705078125,241.57647705078125,32112.0
+2012-08-14,240.80465698242188,243.12008666992188,240.03285217285156,240.03285217285156,54831.0
+2012-08-15,240.03285217285156,242.34828186035156,240.03285217285156,240.80465698242188,19449.0
+2012-08-16,,,,,
+2012-08-19,240.80465698242188,240.80465698242188,240.80465698242188,240.80465698242188,0.0
+2012-08-23,240.80465698242188,240.80465698242188,240.80465698242188,240.80465698242188,0.0
+2012-08-26,246.20733642578125,248.52276611328125,246.20733642578125,247.75094604492188,41489.0
+2012-08-27,249.29457092285156,252.38180541992188,248.52276611328125,250.8381805419922,58513.0
+2012-08-28,250.8381805419922,252.38180541992188,249.29457092285156,249.29457092285156,29738.0
+2012-08-29,249.29457092285156,250.8381805419922,248.52276611328125,249.29457092285156,12925.0
+2012-08-30,,,,,
+2012-09-02,252.38180541992188,257.78448486328125,251.61000061035156,253.92543029785156,96137.0
+2012-09-03,254.69723510742188,255.4690399169922,253.15362548828125,253.92543029785156,37169.0
+2012-09-04,253.92543029785156,253.92543029785156,250.06637573242188,251.61000061035156,30661.0
+2012-09-05,,,,,
+2012-09-06,251.61000061035156,251.61000061035156,251.61000061035156,251.61000061035156,0.0
+2012-09-09,250.8381805419922,250.8381805419922,246.97914123535156,250.06637573242188,55952.0
+2012-09-10,250.8381805419922,253.15362548828125,249.29457092285156,253.15362548828125,67646.0
+2012-09-11,253.92543029785156,254.69723510742188,250.8381805419922,251.61000061035156,61158.0
+2012-09-12,252.38180541992188,253.15362548828125,251.61000061035156,252.38180541992188,41212.0
+2012-09-13,,,,,
+2012-09-16,257.0126647949219,259.3280944824219,256.2408447265625,257.78448486328125,48521.0
+2012-09-17,255.4690399169922,258.5562744140625,255.4690399169922,257.78448486328125,42299.0
+2012-09-18,257.78448486328125,257.78448486328125,253.92543029785156,254.69723510742188,33354.0
+2012-09-19,255.4690399169922,257.0126647949219,252.38180541992188,255.4690399169922,54453.0
+2012-09-20,,,,,
+2012-09-24,253.15362548828125,253.15362548828125,247.75094604492188,249.29457092285156,30265.0
+2012-09-25,247.75094604492188,250.8381805419922,247.75094604492188,250.8381805419922,20359.0
+2012-09-26,248.52276611328125,248.52276611328125,245.43551635742188,245.43551635742188,24542.0
+2012-09-27,,,,,
+2012-09-30,245.43551635742188,246.20733642578125,237.71742248535156,243.89190673828125,21237.0
+2012-10-01,244.66371154785156,246.97914123535156,244.66371154785156,246.20733642578125,22689.0
+2012-10-02,246.97914123535156,246.97914123535156,243.89190673828125,245.43551635742188,32813.0
+2012-10-03,245.43551635742188,245.43551635742188,242.34828186035156,245.43551635742188,11284.0
+2012-10-04,,,,,
+2012-10-07,243.89190673828125,243.89190673828125,241.57647705078125,243.12008666992188,17874.0
+2012-10-08,243.89190673828125,243.89190673828125,240.03285217285156,240.80465698242188,17494.0
+2012-10-09,242.34828186035156,243.89190673828125,240.80465698242188,243.12008666992188,9975.0
+2012-10-10,243.12008666992188,244.66371154785156,241.57647705078125,243.89190673828125,17697.0
+2012-10-11,,,,,
+2012-10-14,229.22750854492188,229.99932861328125,222.28121948242188,223.05303955078125,44500.0
+2012-10-15,223.82484436035156,224.59664916992188,223.82484436035156,224.59664916992188,28178.0
+2012-10-16,226.14027404785156,226.14027404785156,223.82484436035156,225.36846923828125,21471.0
+2012-10-17,226.91207885742188,227.68389892578125,224.59664916992188,226.14027404785156,26700.0
+2012-10-18,,,,,
+2012-10-21,226.91207885742188,227.68389892578125,219.19398498535156,223.82484436035156,24252.0
+2012-10-22,223.82484436035156,223.82484436035156,220.73760986328125,223.82484436035156,13759.0
+2012-10-23,223.82484436035156,223.82484436035156,221.50941467285156,223.05303955078125,17420.0
+2012-10-24,222.28121948242188,222.28121948242188,220.73760986328125,221.50941467285156,35613.0
+2012-10-25,,,,,
+2012-10-28,221.50941467285156,221.50941467285156,221.50941467285156,221.50941467285156,0.0
+2012-11-01,221.50941467285156,221.50941467285156,221.50941467285156,221.50941467285156,0.0
+2012-11-04,223.82484436035156,226.14027404785156,223.82484436035156,223.82484436035156,31055.0
+2012-11-05,223.82484436035156,225.36846923828125,222.28121948242188,225.36846923828125,21871.0
+2012-11-06,225.36846923828125,227.68389892578125,225.36846923828125,227.68389892578125,23264.0
+2012-11-07,227.68389892578125,227.68389892578125,226.14027404785156,226.91207885742188,15509.0
+2012-11-08,,,,,
+2012-11-11,224.59664916992188,224.59664916992188,223.05303955078125,223.05303955078125,29272.0
+2012-11-12,223.05303955078125,225.36846923828125,222.28121948242188,223.82484436035156,23123.0
+2012-11-13,223.82484436035156,224.59664916992188,222.28121948242188,223.82484436035156,17748.0
+2012-11-14,224.59664916992188,225.36846923828125,221.50941467285156,221.50941467285156,21642.0
+2012-11-15,,,,,
+2012-11-18,221.50941467285156,221.50941467285156,219.96578979492188,221.50941467285156,19798.0
+2012-11-19,220.73760986328125,221.50941467285156,214.56312561035156,216.87855529785156,29035.0
+2012-11-20,218.42218017578125,218.42218017578125,213.79132080078125,217.65036010742188,14644.0
+2012-11-21,216.87855529785156,217.65036010742188,214.56312561035156,215.33493041992188,13139.0
+2012-11-22,,,,,
+2012-11-25,216.87855529785156,216.87855529785156,210.70407104492188,213.01950073242188,16584.0
+2012-11-26,214.56312561035156,214.56312561035156,206.84503173828125,213.01950073242188,18380.0
+2012-11-27,211.47589111328125,213.01950073242188,209.93226623535156,209.93226623535156,8312.0
+2012-11-28,213.79132080078125,213.79132080078125,211.47589111328125,211.47589111328125,10797.0
+2012-11-29,,,,,
+2012-12-02,211.47589111328125,211.47589111328125,211.47589111328125,211.47589111328125,0.0
+2012-12-03,219.19398498535156,225.36846923828125,219.19398498535156,223.05303955078125,28652.0
+2012-12-04,222.28121948242188,224.59664916992188,220.73760986328125,223.05303955078125,12386.0
+2012-12-05,222.28121948242188,225.36846923828125,219.96578979492188,220.73760986328125,35440.0
+2012-12-06,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
+2012-12-09,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
+2012-12-10,221.50941467285156,221.50941467285156,217.65036010742188,219.19398498535156,35433.0
+2012-12-11,218.42218017578125,219.96578979492188,217.65036010742188,219.19398498535156,21483.0
+2012-12-12,223.05303955078125,226.91207885742188,221.50941467285156,223.82484436035156,65267.0
+2012-12-13,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2012-12-16,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2012-12-17,229.22750854492188,229.22750854492188,226.14027404785156,228.45570373535156,25485.0
+2012-12-18,228.45570373535156,229.22750854492188,226.91207885742188,226.91207885742188,23247.0
+2012-12-19,226.91207885742188,229.99932861328125,226.91207885742188,227.68389892578125,27462.0
+2012-12-20,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2012-12-23,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2012-12-24,229.99932861328125,229.99932861328125,226.14027404785156,226.14027404785156,35531.0
+2012-12-25,227.68389892578125,228.45570373535156,226.14027404785156,226.91207885742188,17213.0
+2012-12-26,225.36846923828125,226.14027404785156,223.82484436035156,225.36846923828125,18656.0
+2012-12-27,225.36846923828125,225.36846923828125,225.36846923828125,225.36846923828125,0.0
+2012-12-30,225.36846923828125,225.36846923828125,225.36846923828125,225.36846923828125,0.0
+2012-12-31,223.82484436035156,224.59664916992188,223.05303955078125,223.82484436035156,10435.0
+2013-01-01,226.14027404785156,226.14027404785156,222.28121948242188,225.36846923828125,9108.0
+2013-01-02,226.14027404785156,228.45570373535156,226.14027404785156,227.68389892578125,38372.0
+2013-01-03,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2013-01-06,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2013-01-07,233.85836791992188,236.17379760742188,233.08656311035156,235.40199279785156,36477.0
+2013-01-08,233.85836791992188,235.40199279785156,231.54293823242188,232.31475830078125,35723.0
+2013-01-09,233.08656311035156,236.94561767578125,232.31475830078125,233.85836791992188,56506.0
+2013-01-10,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
+2013-01-13,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
+2013-01-14,233.08656311035156,234.63018798828125,233.08656311035156,233.85836791992188,10252.0
+2013-01-15,233.85836791992188,233.85836791992188,229.22750854492188,231.54293823242188,15871.0
+2013-01-16,230.77113342285156,231.54293823242188,227.68389892578125,227.68389892578125,23861.0
+2013-01-17,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2013-01-20,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
+2013-01-21,226.14027404785156,226.14027404785156,221.50941467285156,223.82484436035156,26757.0
+2013-01-22,223.05303955078125,223.82484436035156,219.96578979492188,223.05303955078125,31905.0
+2013-01-23,222.28121948242188,223.82484436035156,221.50941467285156,222.28121948242188,26723.0
+2013-01-24,222.28121948242188,222.28121948242188,222.28121948242188,222.28121948242188,0.0
+2013-01-27,222.28121948242188,222.28121948242188,222.28121948242188,222.28121948242188,0.0
+2013-01-28,219.96578979492188,220.73760986328125,219.19398498535156,220.73760986328125,16450.0
+2013-01-29,220.73760986328125,220.73760986328125,219.19398498535156,220.73760986328125,15964.0
+2013-01-30,220.73760986328125,224.59664916992188,219.96578979492188,223.82484436035156,54505.0
+2013-01-31,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2013-02-03,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
+2013-02-04,233.08656311035156,238.48922729492188,230.77113342285156,232.31475830078125,314704.0
+2013-02-05,231.54293823242188,233.08656311035156,228.45570373535156,231.54293823242188,95560.0
+2013-02-06,234.63018798828125,234.63018798828125,230.77113342285156,231.54293823242188,114288.0
+2013-02-07,231.54293823242188,231.54293823242188,231.54293823242188,231.54293823242188,0.0
+2013-02-10,231.54293823242188,231.54293823242188,231.54293823242188,231.54293823242188,0.0
+2013-02-11,237.71742248535156,240.80465698242188,237.71742248535156,240.03285217285156,106338.0
+2013-02-12,240.03285217285156,240.03285217285156,235.40199279785156,236.94561767578125,88876.0
+2013-02-13,236.94561767578125,238.48922729492188,235.40199279785156,236.17379760742188,98711.0
+2013-02-14,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
+2013-02-17,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
+2013-02-18,236.94561767578125,237.71742248535156,235.40199279785156,236.17379760742188,41584.0
+2013-02-19,236.94561767578125,237.71742248535156,236.17379760742188,236.94561767578125,36242.0
+2013-02-20,236.94561767578125,238.48922729492188,236.17379760742188,237.71742248535156,39828.0
+2013-02-21,237.71742248535156,237.71742248535156,237.71742248535156,237.71742248535156,0.0
+2013-02-24,237.71742248535156,237.71742248535156,237.71742248535156,237.71742248535156,0.0
+2013-02-25,238.48922729492188,240.03285217285156,236.94561767578125,238.48922729492188,70706.0
+2013-02-26,238.48922729492188,238.48922729492188,236.17379760742188,237.71742248535156,64638.0
+2013-02-27,238.48922729492188,240.03285217285156,237.71742248535156,238.48922729492188,69571.0
+2013-02-28,238.48922729492188,238.48922729492188,238.48922729492188,238.48922729492188,0.0
+2013-03-03,238.48922729492188,238.48922729492188,238.48922729492188,238.48922729492188,0.0
+2013-03-04,234.63018798828125,234.63018798828125,233.08656311035156,233.08656311035156,50440.0
+2013-03-05,234.63018798828125,234.63018798828125,233.08656311035156,233.85836791992188,46910.0
+2013-03-06,234.63018798828125,238.48922729492188,233.08656311035156,236.94561767578125,122861.0
+2013-03-07,236.94561767578125,236.94561767578125,236.94561767578125,236.94561767578125,0.0
+2013-03-10,236.94561767578125,236.94561767578125,236.94561767578125,236.94561767578125,0.0
+2013-03-11,220.73760986328125,222.28121948242188,219.96578979492188,219.96578979492188,70492.0
+2013-03-12,219.96578979492188,219.96578979492188,214.56312561035156,215.33493041992188,75832.0
+2013-03-13,215.33493041992188,216.87855529785156,213.79132080078125,216.87855529785156,44030.0
+2013-03-14,216.87855529785156,216.87855529785156,216.87855529785156,216.87855529785156,0.0
+2013-03-17,216.10675048828125,217.65036010742188,216.10675048828125,217.65036010742188,38084.0
+2013-03-18,216.87855529785156,216.87855529785156,216.10675048828125,216.87855529785156,18931.0
+2013-03-19,216.87855529785156,216.87855529785156,216.10675048828125,216.87855529785156,48109.0
+2013-03-20,216.10675048828125,216.10675048828125,215.33493041992188,216.10675048828125,28336.0
+2013-03-21,,,,,
+2013-03-24,216.10675048828125,216.87855529785156,214.56312561035156,216.87855529785156,59432.0
+2013-03-25,216.87855529785156,217.65036010742188,215.33493041992188,216.10675048828125,51318.0
+2013-03-26,216.10675048828125,217.65036010742188,216.10675048828125,217.65036010742188,44278.0
+2013-03-27,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,37342.0
+2013-03-28,,,,,
+2013-03-31,216.10675048828125,216.10675048828125,215.33493041992188,216.10675048828125,38671.0
+2013-04-01,216.10675048828125,217.65036010742188,216.10675048828125,216.10675048828125,26848.0
+2013-04-02,216.87855529785156,217.65036010742188,216.10675048828125,217.65036010742188,33872.0
+2013-04-03,216.87855529785156,217.65036010742188,216.10675048828125,216.87855529785156,26943.0
+2013-04-04,,,,,
+2013-04-07,215.33493041992188,216.10675048828125,214.56312561035156,216.10675048828125,32828.0
+2013-04-08,216.87855529785156,219.19398498535156,216.10675048828125,216.87855529785156,71312.0
+2013-04-09,217.65036010742188,221.50941467285156,217.65036010742188,220.73760986328125,96020.0
+2013-04-10,221.50941467285156,223.05303955078125,219.96578979492188,219.96578979492188,69917.0
+2013-04-11,,,,,
+2013-04-14,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,88741.0
+2013-04-15,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,50234.0
+2013-04-16,215.33493041992188,215.33493041992188,213.01950073242188,214.56312561035156,87090.0
+2013-04-17,213.79132080078125,214.56312561035156,213.01950073242188,213.01950073242188,55252.0
+2013-04-18,,,,,
+2013-04-21,215.33493041992188,217.65036010742188,215.33493041992188,216.10675048828125,34594.0
+2013-04-22,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,50672.0
+2013-04-23,216.87855529785156,216.87855529785156,214.56312561035156,215.33493041992188,69255.0
+2013-04-24,215.33493041992188,215.33493041992188,214.56312561035156,215.33493041992188,37791.0
+2013-04-25,,,,,
+2013-04-28,215.33493041992188,217.65036010742188,214.56312561035156,217.65036010742188,69683.0
+2013-04-29,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,27431.0
+2013-04-30,216.87855529785156,217.65036010742188,216.10675048828125,216.87855529785156,25630.0
+2013-05-01,216.87855529785156,216.87855529785156,215.33493041992188,216.10675048828125,30971.0
+2013-05-02,216.10675048828125,216.10675048828125,216.10675048828125,216.10675048828125,0.0
+2013-05-05,219.19398498535156,219.96578979492188,216.87855529785156,218.42218017578125,25550.0
+2013-05-06,218.42218017578125,218.42218017578125,216.10675048828125,217.65036010742188,32221.0
+2013-05-07,217.65036010742188,217.65036010742188,216.87855529785156,216.87855529785156,15232.0
+2013-05-08,217.65036010742188,218.42218017578125,216.87855529785156,216.87855529785156,30383.0
+2013-05-09,,,,,
+2013-05-12,218.42218017578125,218.42218017578125,216.10675048828125,216.10675048828125,33198.0
+2013-05-13,215.33493041992188,216.87855529785156,214.56312561035156,216.10675048828125,36567.0
+2013-05-14,216.10675048828125,218.42218017578125,216.10675048828125,217.65036010742188,63827.0
+2013-05-15,217.65036010742188,218.42218017578125,215.33493041992188,216.87855529785156,70184.0
+2013-05-16,,,,,
+2013-05-19,219.96578979492188,220.73760986328125,218.42218017578125,219.96578979492188,82797.0
+2013-05-20,220.73760986328125,223.82484436035156,219.96578979492188,221.50941467285156,99792.0
+2013-05-21,220.73760986328125,222.28121948242188,220.73760986328125,221.50941467285156,37168.0
+2013-05-22,222.28121948242188,223.05303955078125,220.73760986328125,222.28121948242188,69520.0
+2013-05-23,,,,,
+2013-05-26,219.96578979492188,219.96578979492188,217.65036010742188,219.19398498535156,60143.0
+2013-05-27,218.42218017578125,219.19398498535156,217.65036010742188,217.65036010742188,50066.0
+2013-05-28,218.42218017578125,219.96578979492188,218.42218017578125,219.19398498535156,48883.0
+2013-05-29,219.19398498535156,219.96578979492188,216.87855529785156,216.87855529785156,59460.0
+2013-05-30,,,,,
+2013-06-02,217.65036010742188,218.42218017578125,216.87855529785156,218.42218017578125,29698.0
+2013-06-03,218.42218017578125,219.96578979492188,217.65036010742188,219.19398498535156,49611.0
+2013-06-04,219.19398498535156,220.73760986328125,217.65036010742188,218.42218017578125,60545.0
+2013-06-05,218.42218017578125,219.96578979492188,217.65036010742188,218.42218017578125,137423.0
+2013-06-06,,,,,
+2013-06-09,219.19398498535156,219.96578979492188,218.42218017578125,219.19398498535156,44592.0
+2013-06-10,219.96578979492188,219.96578979492188,219.19398498535156,219.96578979492188,61482.0
+2013-06-11,219.96578979492188,219.96578979492188,218.42218017578125,218.42218017578125,63606.0
+2013-06-12,219.19398498535156,220.73760986328125,219.19398498535156,219.96578979492188,54306.0
+2013-06-13,,,,,
+2013-06-16,211.47589111328125,213.79132080078125,211.47589111328125,213.01950073242188,53289.0
+2013-06-17,213.79132080078125,216.10675048828125,213.79132080078125,215.33493041992188,62036.0
+2013-06-18,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,78868.0
+2013-06-19,215.33493041992188,215.33493041992188,214.56312561035156,214.56312561035156,24446.0
+2013-06-20,,,,,
+2013-06-23,216.10675048828125,216.10675048828125,215.33493041992188,215.33493041992188,40627.0
+2013-06-24,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,32784.0
+2013-06-25,214.56312561035156,216.10675048828125,214.56312561035156,216.10675048828125,36391.0
+2013-06-26,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,26277.0
+2013-06-27,14.0,14.0,14.0,14.0,0.0
+2013-06-30,215.33493041992188,216.10675048828125,214.56312561035156,214.56312561035156,29416.0
+2013-07-01,215.33493041992188,216.87855529785156,215.33493041992188,216.87855529785156,47047.0
+2013-07-02,216.87855529785156,216.87855529785156,214.56312561035156,215.33493041992188,57562.0
+2013-07-03,215.33493041992188,216.10675048828125,215.33493041992188,215.33493041992188,19890.0
+2013-07-04,215.33493041992188,215.33493041992188,215.33493041992188,215.33493041992188,0.0
+2013-07-07,215.33493041992188,216.87855529785156,214.56312561035156,216.10675048828125,119549.0
+2013-07-08,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,63362.0
+2013-07-09,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,45106.0
+2013-07-10,215.33493041992188,215.33493041992188,214.56312561035156,215.33493041992188,21108.0
+2013-07-11,,,,,
+2013-07-14,215.33493041992188,216.10675048828125,215.33493041992188,216.10675048828125,23105.0
+2013-07-15,216.10675048828125,216.10675048828125,214.56312561035156,216.10675048828125,27365.0
+2013-07-16,215.33493041992188,216.10675048828125,214.56312561035156,216.10675048828125,17821.0
+2013-07-17,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,16071.0
+2013-07-18,,,,,
+2013-07-21,213.79132080078125,216.10675048828125,213.79132080078125,216.10675048828125,29538.0
+2013-07-22,215.33493041992188,216.87855529785156,215.33493041992188,216.10675048828125,79636.0
+2013-07-23,216.87855529785156,216.87855529785156,215.33493041992188,216.87855529785156,57341.0
+2013-07-24,216.10675048828125,217.65036010742188,215.33493041992188,216.87855529785156,68932.0
+2013-07-25,216.87855529785156,216.87855529785156,216.87855529785156,216.87855529785156,0.0
+2013-07-28,217.65036010742188,219.19398498535156,217.65036010742188,218.42218017578125,25807.0
+2013-07-29,219.19398498535156,219.19398498535156,216.87855529785156,218.42218017578125,35464.0
+2013-07-30,218.42218017578125,218.42218017578125,216.87855529785156,216.87855529785156,54391.0
+2013-07-31,217.65036010742188,219.19398498535156,216.87855529785156,219.19398498535156,57456.0
+2013-08-01,219.19398498535156,220.73760986328125,218.42218017578125,219.19398498535156,77153.0
+2013-08-04,219.96578979492188,220.73760986328125,218.42218017578125,219.19398498535156,100490.0
+2013-08-05,219.19398498535156,221.50941467285156,219.19398498535156,219.96578979492188,54342.0
+2013-08-11,219.96578979492188,219.96578979492188,219.96578979492188,219.96578979492188,0.0
+2013-08-13,220.73760986328125,223.05303955078125,220.73760986328125,222.28121948242188,83792.0
+2013-08-14,220.73760986328125,222.28121948242188,220.73760986328125,221.50941467285156,53631.0
+2013-08-15,221.50941467285156,226.14027404785156,220.73760986328125,223.82484436035156,196126.0
+2013-08-18,,,,,
+2013-08-19,223.05303955078125,224.59664916992188,222.28121948242188,223.82484436035156,70455.0
+2013-08-20,223.82484436035156,224.59664916992188,221.50941467285156,223.05303955078125,102911.0
+2013-08-21,223.05303955078125,224.59664916992188,222.28121948242188,223.82484436035156,79753.0
+2013-08-22,224.59664916992188,224.59664916992188,223.05303955078125,224.59664916992188,80060.0
+2013-08-25,224.59664916992188,224.59664916992188,223.05303955078125,223.05303955078125,60484.0
+2013-08-26,223.05303955078125,223.05303955078125,219.19398498535156,220.73760986328125,82402.0
+2013-08-27,219.19398498535156,219.19398498535156,210.70407104492188,210.70407104492188,128898.0
+2013-08-28,209.93226623535156,212.24769592285156,206.84503173828125,211.47589111328125,69148.0
+2013-08-29,213.01950073242188,214.56312561035156,210.70407104492188,212.24769592285156,58452.0
+2013-09-01,214.56312561035156,215.33493041992188,213.01950073242188,213.79132080078125,117453.0
+2013-09-02,213.79132080078125,213.79132080078125,211.47589111328125,213.79132080078125,74083.0
+2013-09-03,213.01950073242188,213.79132080078125,210.70407104492188,210.70407104492188,94026.0
+2013-09-04,209.93226623535156,209.93226623535156,208.38865661621094,209.16046142578125,41598.0
+2013-09-05,209.16046142578125,209.93226623535156,205.30140686035156,206.07321166992188,57690.0
+2013-09-08,206.84503173828125,208.38865661621094,206.07321166992188,206.07321166992188,68190.0
+2013-09-09,206.07321166992188,207.61683654785156,205.30140686035156,207.61683654785156,32639.0
+2013-09-10,210.70407104492188,213.01950073242188,210.70407104492188,212.24769592285156,130112.0
+2013-09-11,212.24769592285156,212.24769592285156,210.70407104492188,211.47589111328125,63337.0
+2013-09-12,211.47589111328125,214.56312561035156,211.47589111328125,213.79132080078125,104110.0
+2013-09-15,215.33493041992188,217.65036010742188,214.56312561035156,216.87855529785156,224344.0
+2013-09-16,216.87855529785156,219.19398498535156,216.87855529785156,217.65036010742188,164028.0
+2013-09-17,217.65036010742188,221.50941467285156,216.87855529785156,219.19398498535156,217625.0
+2013-09-18,219.96578979492188,221.50941467285156,217.65036010742188,219.96578979492188,146426.0
+2013-09-19,221.50941467285156,223.05303955078125,219.96578979492188,223.05303955078125,97820.0
+2013-09-24,222.28121948242188,222.28121948242188,219.19398498535156,219.19398498535156,135961.0
+2013-09-25,219.19398498535156,219.19398498535156,219.19398498535156,219.19398498535156,0.0
+2013-09-26,218.42218017578125,219.19398498535156,217.65036010742188,218.42218017578125,57839.0
+2013-09-29,218.42218017578125,218.42218017578125,216.87855529785156,217.65036010742188,40355.0
+2013-09-30,216.87855529785156,217.65036010742188,216.87855529785156,217.65036010742188,42995.0
+2013-10-01,217.65036010742188,219.19398498535156,216.87855529785156,217.65036010742188,75102.0
+2013-10-02,217.65036010742188,217.65036010742188,216.10675048828125,217.65036010742188,75206.0
+2013-10-03,217.65036010742188,217.65036010742188,216.10675048828125,217.65036010742188,43719.0
+2013-10-06,217.65036010742188,217.65036010742188,213.79132080078125,214.56312561035156,92134.0
+2013-10-07,214.56312561035156,215.33493041992188,213.79132080078125,214.56312561035156,32476.0
+2013-10-08,213.79132080078125,214.56312561035156,213.01950073242188,213.79132080078125,45406.0
+2013-10-09,213.01950073242188,213.79132080078125,213.01950073242188,213.01950073242188,26416.0
+2013-10-10,213.79132080078125,214.56312561035156,212.24769592285156,213.79132080078125,91151.0
+2013-10-13,213.79132080078125,213.79132080078125,213.79132080078125,213.79132080078125,0.0
+2013-10-20,215.33493041992188,218.42218017578125,215.33493041992188,217.65036010742188,354185.0
+2013-10-21,220.73760986328125,224.59664916992188,219.96578979492188,222.28121948242188,440359.0
+2013-10-22,219.96578979492188,220.73760986328125,218.42218017578125,219.96578979492188,236324.0
+2013-10-23,219.19398498535156,219.96578979492188,219.19398498535156,219.96578979492188,52388.0
+2013-10-24,219.96578979492188,220.73760986328125,219.19398498535156,220.73760986328125,48298.0
+2013-10-27,219.96578979492188,220.73760986328125,219.19398498535156,219.19398498535156,28428.0
+2013-10-28,219.19398498535156,219.19398498535156,217.65036010742188,218.42218017578125,49615.0
+2013-10-29,218.42218017578125,219.96578979492188,218.42218017578125,219.96578979492188,37420.0
+2013-10-30,219.19398498535156,220.73760986328125,219.19398498535156,220.73760986328125,80817.0
+2013-10-31,220.73760986328125,220.73760986328125,218.42218017578125,219.96578979492188,81429.0
+2013-11-03,219.19398498535156,219.96578979492188,219.19398498535156,219.96578979492188,20244.0
+2013-11-04,219.19398498535156,219.96578979492188,219.19398498535156,219.19398498535156,11530.0
+2013-11-05,219.96578979492188,219.96578979492188,219.19398498535156,219.96578979492188,30915.0
+2013-11-06,220.73760986328125,221.50941467285156,220.73760986328125,220.73760986328125,110610.0
+2013-11-07,220.73760986328125,221.50941467285156,219.96578979492188,220.73760986328125,69052.0
+2013-11-10,221.50941467285156,222.28121948242188,220.73760986328125,221.50941467285156,58110.0
+2013-11-11,221.50941467285156,223.05303955078125,220.73760986328125,222.28121948242188,75332.0
+2013-11-12,222.28121948242188,224.59664916992188,221.50941467285156,222.28121948242188,98342.0
+2013-11-13,222.28121948242188,223.05303955078125,220.73760986328125,221.50941467285156,47878.0
+2013-11-14,221.50941467285156,227.68389892578125,221.50941467285156,223.05303955078125,260350.0
+2013-11-17,224.59664916992188,226.14027404785156,223.82484436035156,224.59664916992188,109544.0
+2013-11-18,224.59664916992188,225.36846923828125,223.82484436035156,224.59664916992188,69924.0
+2013-11-19,223.82484436035156,224.59664916992188,223.05303955078125,224.59664916992188,36391.0
+2013-11-20,224.59664916992188,226.14027404785156,223.82484436035156,224.59664916992188,44214.0
+2013-11-21,224.59664916992188,224.59664916992188,224.59664916992188,224.59664916992188,22414.0
+2013-11-24,225.36846923828125,228.45570373535156,225.36846923828125,226.91207885742188,109629.0
+2013-11-25,227.68389892578125,231.54293823242188,227.68389892578125,228.45570373535156,244585.0
+2013-11-26,228.45570373535156,229.22750854492188,225.36846923828125,226.14027404785156,72672.0
+2013-11-27,226.14027404785156,227.68389892578125,225.36846923828125,226.91207885742188,27197.0
+2013-11-28,226.91207885742188,228.45570373535156,226.91207885742188,227.68389892578125,95613.0
+2013-12-01,228.45570373535156,228.45570373535156,226.91207885742188,227.68389892578125,58597.0
+2013-12-02,228.45570373535156,229.22750854492188,226.91207885742188,226.91207885742188,117052.0
+2013-12-03,226.91207885742188,228.45570373535156,222.28121948242188,223.82484436035156,100999.0
+2013-12-04,223.82484436035156,224.59664916992188,223.05303955078125,224.59664916992188,34118.0
+2013-12-05,224.59664916992188,225.36846923828125,223.05303955078125,225.36846923828125,101637.0
+2013-12-08,226.14027404785156,229.22750854492188,226.14027404785156,229.22750854492188,98811.0
+2013-12-09,229.22750854492188,229.99932861328125,229.22750854492188,229.99932861328125,83219.0
+2013-12-10,229.99932861328125,233.08656311035156,229.22750854492188,232.31475830078125,170968.0
+2013-12-11,232.31475830078125,234.63018798828125,231.54293823242188,232.31475830078125,116794.0
+2013-12-12,232.31475830078125,232.31475830078125,229.99932861328125,229.99932861328125,65067.0
+2013-12-15,230.77113342285156,231.54293823242188,229.22750854492188,229.22750854492188,94799.0
+2013-12-16,229.22750854492188,229.99932861328125,228.45570373535156,229.99932861328125,67576.0
+2013-12-17,229.22750854492188,230.77113342285156,227.68389892578125,229.99932861328125,76929.0
+2013-12-18,229.99932861328125,231.54293823242188,229.99932861328125,231.54293823242188,44444.0
+2013-12-19,231.54293823242188,233.08656311035156,229.99932861328125,231.54293823242188,65569.0
+2013-12-22,231.54293823242188,233.85836791992188,231.54293823242188,233.85836791992188,53581.0
+2013-12-23,234.63018798828125,236.17379760742188,232.31475830078125,233.08656311035156,150274.0
+2013-12-24,233.08656311035156,234.63018798828125,232.31475830078125,233.85836791992188,42725.0
+2013-12-25,233.85836791992188,233.85836791992188,232.31475830078125,232.31475830078125,34117.0
+2013-12-26,233.08656311035156,233.85836791992188,232.31475830078125,233.85836791992188,38356.0
+2013-12-29,233.85836791992188,236.17379760742188,232.31475830078125,234.63018798828125,70634.0
+2013-12-30,234.63018798828125,236.17379760742188,234.63018798828125,235.40199279785156,142215.0
+2013-12-31,236.17379760742188,236.94561767578125,235.40199279785156,236.94561767578125,62018.0
+2014-01-01,236.94561767578125,241.57647705078125,236.94561767578125,239.26104736328125,138613.0
+2014-01-02,239.26104736328125,243.89190673828125,239.26104736328125,242.34828186035156,123247.0
+2014-01-05,243.12008666992188,244.66371154785156,239.26104736328125,240.03285217285156,118069.0
+2014-01-06,240.03285217285156,240.03285217285156,236.17379760742188,236.94561767578125,115501.0
+2014-01-07,236.94561767578125,236.94561767578125,233.85836791992188,236.17379760742188,107289.0
+2014-01-08,236.94561767578125,239.26104736328125,236.17379760742188,237.71742248535156,111796.0
+2014-01-09,237.71742248535156,239.26104736328125,236.94561767578125,238.48922729492188,103880.0
+2014-01-12,237.71742248535156,239.26104736328125,236.17379760742188,236.94561767578125,112424.0
+2014-01-13,236.17379760742188,236.94561767578125,234.63018798828125,236.17379760742188,70321.0
+2014-01-14,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
+2014-01-15,235.40199279785156,237.71742248535156,235.40199279785156,236.17379760742188,50024.0
+2014-01-16,236.17379760742188,236.17379760742188,233.08656311035156,233.85836791992188,88713.0
+2014-01-19,233.85836791992188,235.40199279785156,232.31475830078125,233.85836791992188,52571.0
+2014-01-20,235.40199279785156,236.17379760742188,234.63018798828125,234.63018798828125,42721.0
+2014-01-21,235.40199279785156,236.17379760742188,232.31475830078125,236.17379760742188,80241.0
+2014-01-22,236.17379760742188,236.94561767578125,233.85836791992188,234.63018798828125,75947.0
+2014-01-23,234.63018798828125,236.17379760742188,234.63018798828125,235.40199279785156,77169.0
+2014-01-26,232.31475830078125,233.85836791992188,231.54293823242188,233.08656311035156,66288.0
+2014-01-27,233.08656311035156,233.85836791992188,232.31475830078125,233.08656311035156,40241.0
+2014-01-28,233.08656311035156,237.71742248535156,233.08656311035156,237.71742248535156,63442.0
+2014-01-29,237.71742248535156,242.34828186035156,237.71742248535156,241.57647705078125,185544.0
+2014-01-30,240.03285217285156,242.34828186035156,239.26104736328125,240.03285217285156,119044.0
+2014-02-02,240.80465698242188,243.12008666992188,240.80465698242188,242.34828186035156,67789.0
+2014-02-03,242.34828186035156,244.66371154785156,241.57647705078125,241.57647705078125,107339.0
+2014-02-04,239.26104736328125,242.34828186035156,239.26104736328125,242.34828186035156,92797.0
+2014-02-05,242.34828186035156,243.89190673828125,241.57647705078125,242.34828186035156,45338.0
+2014-02-06,242.34828186035156,243.12008666992188,241.57647705078125,243.12008666992188,37837.0
+2014-02-09,247.75094604492188,251.61000061035156,246.97914123535156,250.06637573242188,321367.0
+2014-02-10,250.8381805419922,250.8381805419922,247.75094604492188,249.29457092285156,96815.0
+2014-02-11,248.52276611328125,250.8381805419922,248.52276611328125,249.29457092285156,61774.0
+2014-02-12,250.06637573242188,250.8381805419922,249.29457092285156,250.8381805419922,47161.0
+2014-02-13,250.8381805419922,253.15362548828125,250.8381805419922,251.61000061035156,75249.0
+2014-02-16,252.38180541992188,253.92543029785156,250.06637573242188,252.38180541992188,230492.0
+2014-02-17,252.38180541992188,259.3280944824219,251.61000061035156,257.78448486328125,180777.0
+2014-02-18,258.5562744140625,259.3280944824219,257.78448486328125,258.5562744140625,69375.0
+2014-02-19,258.5562744140625,260.09991455078125,257.0126647949219,260.09991455078125,77548.0
+2014-02-20,259.3280944824219,262.41534423828125,258.5562744140625,260.8717041015625,119681.0
+2014-02-23,260.09991455078125,263.9589538574219,259.3280944824219,262.41534423828125,118692.0
+2014-02-24,262.41534423828125,270.1334228515625,262.41534423828125,269.36163330078125,149144.0
+2014-02-25,270.1334228515625,270.9052429199219,268.5898132324219,270.1334228515625,113675.0
+2014-02-26,270.1334228515625,271.67706298828125,267.04620361328125,270.9052429199219,55254.0
+2014-02-27,270.1334228515625,273.99249267578125,269.36163330078125,272.4488525390625,79614.0
+2014-03-02,272.4488525390625,273.99249267578125,271.67706298828125,272.4488525390625,119411.0
+2014-03-03,271.67706298828125,271.67706298828125,266.2743835449219,267.04620361328125,141107.0
+2014-03-04,268.5898132324219,280.1669616699219,268.5898132324219,277.0797119140625,213412.0
+2014-03-05,277.8515319824219,280.1669616699219,271.67706298828125,277.0797119140625,112527.0
+2014-03-06,279.3951416015625,280.1669616699219,274.7642822265625,277.0797119140625,89648.0
+2014-03-09,277.8515319824219,279.3951416015625,277.8515319824219,278.62335205078125,67952.0
+2014-03-10,279.3951416015625,280.1669616699219,277.8515319824219,278.62335205078125,70616.0
+2014-03-11,278.62335205078125,279.3951416015625,276.30792236328125,277.8515319824219,106396.0
+2014-03-12,277.8515319824219,278.62335205078125,274.7642822265625,276.30792236328125,61973.0
+2014-03-13,276.30792236328125,276.30792236328125,276.30792236328125,276.30792236328125,0.0
+2014-03-16,270.1334228515625,275.5361022949219,270.1334228515625,273.99249267578125,185741.0
+2014-03-17,275.5361022949219,276.30792236328125,274.7642822265625,275.5361022949219,83031.0
+2014-03-18,276.30792236328125,277.0797119140625,275.5361022949219,276.30792236328125,66483.0
+2014-03-19,276.30792236328125,276.30792236328125,274.7642822265625,276.30792236328125,33032.0
+2014-03-20,275.5361022949219,276.30792236328125,274.7642822265625,275.5361022949219,86601.0
+2014-03-23,258.5562744140625,260.09991455078125,257.78448486328125,259.3280944824219,160028.0
+2014-03-24,259.3280944824219,260.8717041015625,259.3280944824219,260.8717041015625,71340.0
+2014-03-25,260.8717041015625,261.6435241699219,259.3280944824219,260.8717041015625,48487.0
+2014-03-26,260.8717041015625,260.8717041015625,258.5562744140625,259.3280944824219,60544.0
+2014-03-27,259.3280944824219,260.09991455078125,256.2408447265625,257.0126647949219,68502.0
+2014-03-30,257.0126647949219,258.5562744140625,255.4690399169922,256.2408447265625,47813.0
+2014-03-31,255.4690399169922,256.2408447265625,252.38180541992188,256.2408447265625,93952.0
+2014-04-01,255.4690399169922,259.3280944824219,255.4690399169922,257.78448486328125,108465.0
+2014-04-02,257.78448486328125,258.5562744140625,257.0126647949219,257.78448486328125,62470.0
+2014-04-03,257.78448486328125,258.5562744140625,257.0126647949219,257.78448486328125,55088.0
+2014-04-06,257.78448486328125,263.9589538574219,257.78448486328125,263.1871337890625,313651.0
+2014-04-07,263.1871337890625,270.9052429199219,261.6435241699219,270.1334228515625,163895.0
+2014-04-08,270.1334228515625,279.3951416015625,270.1334228515625,277.8515319824219,318900.0
+2014-04-09,277.0797119140625,281.7105712890625,272.4488525390625,275.5361022949219,344386.0
+2014-04-10,275.5361022949219,276.30792236328125,270.9052429199219,276.30792236328125,150423.0
+2014-04-13,276.30792236328125,276.30792236328125,270.9052429199219,270.9052429199219,165368.0
+2014-04-14,271.67706298828125,273.2206726074219,270.1334228515625,272.4488525390625,130827.0
+2014-04-15,273.2206726074219,275.5361022949219,271.67706298828125,273.99249267578125,199264.0
+2014-04-16,273.2206726074219,274.7642822265625,270.9052429199219,271.67706298828125,106185.0
+2014-04-17,268.5898132324219,269.36163330078125,263.9589538574219,264.73077392578125,184375.0
+2014-04-20,264.73077392578125,267.8179931640625,263.9589538574219,267.8179931640625,81964.0
+2014-04-21,267.8179931640625,267.8179931640625,265.5025634765625,266.2743835449219,50147.0
+2014-04-22,264.73077392578125,265.5025634765625,264.73077392578125,264.73077392578125,52846.0
+2014-04-23,265.5025634765625,265.5025634765625,261.6435241699219,263.1871337890625,163180.0
+2014-04-24,262.41534423828125,262.41534423828125,260.09991455078125,261.6435241699219,98035.0
+2014-04-27,261.6435241699219,262.41534423828125,260.09991455078125,260.8717041015625,48769.0
+2014-04-28,261.6435241699219,266.2743835449219,260.8717041015625,266.2743835449219,83114.0
+2014-04-29,266.2743835449219,268.5898132324219,261.6435241699219,261.6435241699219,167705.0
+2014-04-30,261.6435241699219,262.41534423828125,259.3280944824219,260.09991455078125,117720.0
+2014-05-01,260.09991455078125,262.41534423828125,260.09991455078125,260.8717041015625,62256.0
+2014-05-04,262.41534423828125,263.1871337890625,260.8717041015625,261.6435241699219,70020.0
+2014-05-05,262.41534423828125,262.41534423828125,260.09991455078125,260.09991455078125,62620.0
+2014-05-06,260.8717041015625,263.9589538574219,260.09991455078125,260.8717041015625,102730.0
+2014-05-07,261.6435241699219,262.41534423828125,260.8717041015625,262.41534423828125,79902.0
+2014-05-08,263.1871337890625,266.2743835449219,262.41534423828125,263.9589538574219,79319.0
+2014-05-11,264.73077392578125,267.04620361328125,261.6435241699219,263.9589538574219,105749.0
+2014-05-12,263.9589538574219,266.2743835449219,263.1871337890625,264.73077392578125,82846.0
+2014-05-13,265.5025634765625,272.4488525390625,265.5025634765625,270.9052429199219,211713.0
+2014-05-14,271.67706298828125,277.8515319824219,271.67706298828125,273.99249267578125,351354.0
+2014-05-15,275.5361022949219,275.5361022949219,269.36163330078125,270.1334228515625,144937.0
+2014-05-18,270.1334228515625,271.67706298828125,267.8179931640625,270.1334228515625,105139.0
+2014-05-19,270.9052429199219,271.67706298828125,266.2743835449219,269.36163330078125,103586.0
+2014-05-20,269.36163330078125,270.1334228515625,266.2743835449219,267.04620361328125,115011.0
+2014-05-21,267.04620361328125,271.67706298828125,266.2743835449219,270.9052429199219,121437.0
+2014-05-22,270.9052429199219,273.2206726074219,269.36163330078125,272.4488525390625,174928.0
+2014-05-25,270.9052429199219,282.4823913574219,269.36163330078125,280.1669616699219,489546.0
+2014-05-26,281.7105712890625,283.25421142578125,279.3951416015625,280.1669616699219,170896.0
+2014-05-27,280.1669616699219,289.4286804199219,280.1669616699219,287.88507080078125,362101.0
+2014-05-28,287.88507080078125,301.77764892578125,284.7978210449219,297.14678955078125,829689.0
+2014-05-29,297.14678955078125,304.09307861328125,292.51593017578125,295.6031494140625,440396.0
+2014-06-01,300.2340087890625,302.5494384765625,294.0595397949219,301.0058288574219,245650.0
+2014-06-02,301.0058288574219,301.0058288574219,297.9185791015625,299.46221923828125,133406.0
+2014-06-03,298.6903991699219,300.2340087890625,297.14678955078125,298.6903991699219,87104.0
+2014-06-04,298.6903991699219,300.2340087890625,297.14678955078125,297.9185791015625,53272.0
+2014-06-05,298.6903991699219,301.0058288574219,295.6031494140625,295.6031494140625,146616.0
+2014-06-08,297.14678955078125,303.3212585449219,294.0595397949219,298.6903991699219,163604.0
+2014-06-09,299.46221923828125,301.77764892578125,297.9185791015625,297.9185791015625,70122.0
+2014-06-10,298.6903991699219,299.46221923828125,295.6031494140625,297.9185791015625,97962.0
+2014-06-11,297.14678955078125,297.9185791015625,294.0595397949219,297.14678955078125,79465.0
+2014-06-12,295.6031494140625,295.6031494140625,290.9722900390625,294.0595397949219,93864.0
+2014-06-15,292.51593017578125,292.51593017578125,285.56964111328125,288.6568603515625,106119.0
+2014-06-16,287.1132507324219,288.6568603515625,274.7642822265625,276.30792236328125,202946.0
+2014-06-17,273.2206726074219,281.7105712890625,273.2206726074219,278.62335205078125,65578.0
+2014-06-18,279.3951416015625,279.3951416015625,276.30792236328125,278.62335205078125,40957.0
+2014-06-19,279.3951416015625,279.3951416015625,276.30792236328125,276.30792236328125,144091.0
+2014-06-22,276.30792236328125,277.8515319824219,267.04620361328125,270.1334228515625,95982.0
+2014-06-23,263.9589538574219,270.9052429199219,263.1871337890625,263.9589538574219,188690.0
+2014-06-24,263.9589538574219,267.04620361328125,260.09991455078125,264.73077392578125,118385.0
+2014-06-25,263.9589538574219,268.5898132324219,262.41534423828125,264.73077392578125,91140.0
+2014-06-26,267.04620361328125,276.30792236328125,267.04620361328125,267.04620361328125,166214.0
+2014-06-29,267.04620361328125,267.8179931640625,260.09991455078125,263.1871337890625,120141.0
+2014-06-30,263.1871337890625,265.5025634765625,260.8717041015625,264.73077392578125,115240.0
+2014-07-01,264.73077392578125,273.99249267578125,263.9589538574219,273.99249267578125,115654.0
+2014-07-02,273.99249267578125,294.83135986328125,273.99249267578125,286.3414306640625,356547.0
+2014-07-03,287.1132507324219,290.20050048828125,284.0260009765625,284.7978210449219,159422.0
+2014-07-06,284.0260009765625,294.83135986328125,282.4823913574219,290.20050048828125,195142.0
+2014-07-07,288.6568603515625,292.51593017578125,288.6568603515625,290.9722900390625,35442.0
+2014-07-08,290.9722900390625,290.9722900390625,284.0260009765625,284.7978210449219,84312.0
+2014-07-09,284.7978210449219,284.7978210449219,276.30792236328125,283.25421142578125,195730.0
+2014-07-10,283.25421142578125,285.56964111328125,280.93878173828125,283.25421142578125,64408.0
+2014-07-13,283.25421142578125,287.88507080078125,280.93878173828125,280.93878173828125,89791.0
+2014-07-14,282.4823913574219,284.7978210449219,281.7105712890625,283.25421142578125,42719.0
+2014-07-15,284.7978210449219,287.88507080078125,283.25421142578125,284.0260009765625,59079.0
+2014-07-16,285.56964111328125,285.56964111328125,281.7105712890625,282.4823913574219,48387.0
+2014-07-17,282.4823913574219,282.4823913574219,278.62335205078125,278.62335205078125,81110.0
+2014-07-20,279.3951416015625,280.93878173828125,275.5361022949219,280.93878173828125,63850.0
+2014-07-21,280.1669616699219,282.4823913574219,277.0797119140625,277.8515319824219,76474.0
+2014-07-22,279.3951416015625,282.4823913574219,278.62335205078125,279.3951416015625,103103.0
+2014-07-23,280.93878173828125,282.4823913574219,279.3951416015625,280.1669616699219,52524.0
+2014-07-24,280.1669616699219,280.93878173828125,278.62335205078125,279.3951416015625,41585.0
+2014-08-03,280.93878173828125,281.7105712890625,278.62335205078125,280.1669616699219,55960.0
+2014-08-04,279.3951416015625,282.4823913574219,278.62335205078125,281.7105712890625,116324.0
+2014-08-05,282.4823913574219,286.3414306640625,279.3951416015625,281.7105712890625,199173.0
+2014-08-06,282.4823913574219,283.25421142578125,278.62335205078125,280.93878173828125,228582.0
+2014-08-07,280.93878173828125,281.7105712890625,279.3951416015625,281.7105712890625,159771.0
+2014-08-10,280.93878173828125,282.4823913574219,277.0797119140625,278.62335205078125,348130.0
+2014-08-11,279.3951416015625,279.3951416015625,276.30792236328125,277.0797119140625,176115.0
+2014-08-12,277.8515319824219,282.4823913574219,275.5361022949219,280.1669616699219,328976.0
+2014-08-13,280.93878173828125,289.4286804199219,280.93878173828125,283.25421142578125,713325.0
+2014-08-14,286.3414306640625,287.88507080078125,281.7105712890625,282.4823913574219,296441.0
+2014-08-17,283.25421142578125,286.3414306640625,281.7105712890625,286.3414306640625,263106.0
+2014-08-18,287.88507080078125,290.9722900390625,285.56964111328125,287.1132507324219,374648.0
+2014-08-19,287.1132507324219,287.88507080078125,284.0260009765625,286.3414306640625,186561.0
+2014-08-20,285.56964111328125,289.4286804199219,285.56964111328125,288.6568603515625,295784.0
+2014-08-21,288.6568603515625,289.4286804199219,287.1132507324219,289.4286804199219,108794.0
+2014-08-24,290.20050048828125,296.3749694824219,289.4286804199219,294.0595397949219,337648.0
+2014-08-25,296.3749694824219,296.3749694824219,284.0260009765625,286.3414306640625,361839.0
+2014-08-26,288.6568603515625,292.51593017578125,286.3414306640625,292.51593017578125,152580.0
+2014-08-27,292.51593017578125,297.14678955078125,291.7441101074219,297.14678955078125,219778.0
+2014-08-28,297.14678955078125,298.6903991699219,294.83135986328125,295.6031494140625,295024.0
+2014-08-31,295.6031494140625,297.14678955078125,295.6031494140625,297.14678955078125,128377.0
+2014-09-01,297.14678955078125,297.14678955078125,293.2877197265625,294.83135986328125,177828.0
+2014-09-02,294.0595397949219,294.83135986328125,290.9722900390625,292.51593017578125,128683.0
+2014-09-03,291.7441101074219,294.83135986328125,290.20050048828125,292.51593017578125,151080.0
+2014-09-04,291.7441101074219,300.2340087890625,290.9722900390625,298.6903991699219,295490.0
+2014-09-07,299.46221923828125,307.1802978515625,298.6903991699219,304.8648681640625,327729.0
+2014-09-08,304.8648681640625,305.6366882324219,302.5494384765625,305.6366882324219,99115.0
+2014-09-09,304.8648681640625,311.8111572265625,304.8648681640625,309.4957275390625,256140.0
+2014-09-10,309.4957275390625,314.1265869140625,305.6366882324219,312.5829772949219,269526.0
+2014-09-11,311.03936767578125,316.4420166015625,308.72393798828125,309.4957275390625,228355.0
+2014-09-14,307.9521179199219,311.03936767578125,304.09307861328125,304.8648681640625,145233.0
+2014-09-15,304.09307861328125,306.40850830078125,301.0058288574219,302.5494384765625,146252.0
+2014-09-16,303.3212585449219,307.9521179199219,302.5494384765625,304.8648681640625,158637.0
+2014-09-17,304.8648681640625,307.1802978515625,304.09307861328125,305.6366882324219,68718.0
+2014-09-18,305.6366882324219,307.1802978515625,304.09307861328125,305.6366882324219,81236.0
+2014-09-21,307.1802978515625,307.9521179199219,296.3749694824219,297.14678955078125,141428.0
+2014-09-22,296.3749694824219,296.3749694824219,291.7441101074219,294.83135986328125,125914.0
+2014-09-24,294.83135986328125,295.6031494140625,285.56964111328125,290.20050048828125,125540.0
+2014-09-25,291.7441101074219,293.2877197265625,287.88507080078125,289.4286804199219,73756.0
+2014-09-28,289.4286804199219,290.20050048828125,285.56964111328125,287.88507080078125,33609.0
+2014-09-29,287.88507080078125,290.9722900390625,285.56964111328125,290.9722900390625,51287.0
+2014-09-30,290.9722900390625,292.51593017578125,290.20050048828125,290.9722900390625,40359.0
+2014-10-01,290.9722900390625,294.0595397949219,290.9722900390625,293.2877197265625,32980.0
+2014-10-02,290.20050048828125,293.2877197265625,289.4286804199219,290.20050048828125,44465.0
+2014-10-12,278.62335205078125,282.4823913574219,272.4488525390625,272.4488525390625,94821.0
+2014-10-13,268.5898132324219,277.0797119140625,268.5898132324219,277.0797119140625,63034.0
+2014-10-14,272.4488525390625,274.7642822265625,269.36163330078125,270.9052429199219,77015.0
+2014-10-15,270.9052429199219,270.9052429199219,262.41534423828125,263.1871337890625,82162.0
+2014-10-16,257.78448486328125,260.09991455078125,242.34828186035156,249.29457092285156,96560.0
+2014-10-19,256.2408447265625,258.5562744140625,250.8381805419922,252.38180541992188,88787.0
+2014-10-20,253.92543029785156,253.92543029785156,248.52276611328125,251.61000061035156,65856.0
+2014-10-21,251.61000061035156,263.9589538574219,251.61000061035156,263.1871337890625,103943.0
+2014-10-22,262.41534423828125,267.04620361328125,259.3280944824219,262.41534423828125,52319.0
+2014-10-23,260.8717041015625,260.8717041015625,257.78448486328125,260.09991455078125,54614.0
+2014-10-26,257.78448486328125,261.6435241699219,257.0126647949219,260.8717041015625,65184.0
+2014-10-27,260.8717041015625,263.1871337890625,258.5562744140625,258.5562744140625,64270.0
+2014-10-28,259.3280944824219,259.3280944824219,255.4690399169922,257.78448486328125,68967.0
+2014-10-29,258.5562744140625,258.5562744140625,253.15362548828125,253.92543029785156,95316.0
+2014-10-30,252.38180541992188,253.15362548828125,249.29457092285156,250.06637573242188,64250.0
+2014-11-02,254.69723510742188,257.0126647949219,253.15362548828125,253.15362548828125,51245.0
+2014-11-03,253.15362548828125,255.4690399169922,252.38180541992188,253.92543029785156,59855.0
+2014-11-04,251.61000061035156,253.92543029785156,236.94561767578125,236.94561767578125,170630.0
+2014-11-05,237.71742248535156,243.12008666992188,236.94561767578125,242.34828186035156,134577.0
+2014-11-06,243.12008666992188,245.43551635742188,240.80465698242188,242.34828186035156,112489.0
+2014-11-09,242.34828186035156,246.20733642578125,241.57647705078125,246.20733642578125,113595.0
+2014-11-10,246.97914123535156,250.8381805419922,246.97914123535156,249.29457092285156,94091.0
+2014-11-11,247.75094604492188,250.06637573242188,245.43551635742188,246.97914123535156,73246.0
+2014-11-12,246.97914123535156,249.29457092285156,246.20733642578125,247.75094604492188,101226.0
+2014-11-13,247.75094604492188,247.75094604492188,244.66371154785156,245.43551635742188,29892.0
+2014-11-16,246.97914123535156,246.97914123535156,241.57647705078125,243.12008666992188,40836.0
+2014-11-17,243.12008666992188,243.12008666992188,231.54293823242188,235.40199279785156,55288.0
+2014-11-18,235.40199279785156,239.26104736328125,234.63018798828125,239.26104736328125,48248.0
+2014-11-19,242.34828186035156,242.34828186035156,238.48922729492188,240.80465698242188,37491.0
+2014-11-20,241.57647705078125,243.89190673828125,240.03285217285156,242.34828186035156,40396.0
+2014-11-23,243.89190673828125,248.52276611328125,243.89190673828125,246.20733642578125,70281.0
+2014-11-24,246.20733642578125,246.97914123535156,243.12008666992188,243.89190673828125,38880.0
+2014-11-25,243.12008666992188,243.12008666992188,240.03285217285156,240.80465698242188,55430.0
+2014-11-26,240.03285217285156,240.03285217285156,232.31475830078125,235.40199279785156,61349.0
+2014-11-27,236.17379760742188,239.26104736328125,233.08656311035156,237.71742248535156,34878.0
+2014-11-30,225.36846923828125,229.99932861328125,223.05303955078125,227.68389892578125,69182.0
+2014-12-01,226.91207885742188,231.54293823242188,226.14027404785156,229.22750854492188,48749.0
+2014-12-02,232.31475830078125,233.08656311035156,229.22750854492188,229.99932861328125,86543.0
+2014-12-03,229.22750854492188,233.85836791992188,227.68389892578125,231.54293823242188,88833.0
+2014-12-04,231.54293823242188,236.17379760742188,231.54293823242188,234.63018798828125,62337.0
+2014-12-07,234.63018798828125,234.63018798828125,229.22750854492188,229.99932861328125,252121.0
+2014-12-08,229.99932861328125,229.99932861328125,224.59664916992188,226.14027404785156,87965.0
+2014-12-09,219.19398498535156,220.73760986328125,215.33493041992188,220.73760986328125,185537.0
+2014-12-10,220.73760986328125,221.50941467285156,215.33493041992188,216.10675048828125,116136.0
+2014-12-11,214.56312561035156,216.10675048828125,208.38865661621094,216.10675048828125,99241.0
+2014-12-14,209.93226623535156,209.93226623535156,202.21417236328125,202.21417236328125,112192.0
+2014-12-15,206.07321166992188,207.61683654785156,196.03968811035156,197.58331298828125,129123.0
+2014-12-16,192.95245361328125,192.95245361328125,177.51625061035156,177.51625061035156,154363.0
+2014-12-17,182.14710998535156,189.09339904785156,171.34178161621094,188.32159423828125,148305.0
+2014-12-18,196.03968811035156,205.30140686035156,196.03968811035156,203.75779724121094,260452.0
+2014-12-21,211.47589111328125,211.47589111328125,197.58331298828125,203.75779724121094,331557.0
+2014-12-22,202.98597717285156,205.30140686035156,200.67054748535156,203.75779724121094,210358.0
+2014-12-23,202.21417236328125,205.30140686035156,200.67054748535156,204.52960205078125,97848.0
+2014-12-24,207.61683654785156,211.47589111328125,206.07321166992188,206.07321166992188,210730.0
+2014-12-25,206.84503173828125,216.10675048828125,206.07321166992188,214.56312561035156,335252.0
+2014-12-28,215.33493041992188,220.73760986328125,215.33493041992188,217.65036010742188,332975.0
+2014-12-29,218.42218017578125,219.96578979492188,214.56312561035156,214.56312561035156,237963.0
+2014-12-30,206.84503173828125,210.70407104492188,205.30140686035156,206.07321166992188,161384.0
+2014-12-31,209.16046142578125,210.70407104492188,191.40882873535156,202.21417236328125,195723.0
+2015-01-01,205.30140686035156,205.30140686035156,201.44236755371094,202.98597717285156,96188.0
+2015-01-04,203.75779724121094,204.52960205078125,200.67054748535156,202.21417236328125,72700.0
+2015-01-05,200.67054748535156,201.44236755371094,197.58331298828125,198.35511779785156,91355.0
+2015-01-06,192.18064880371094,194.49607849121094,181.37530517578125,194.49607849121094,225691.0
+2015-01-07,192.18064880371094,199.89874267578125,190.63702392578125,196.81150817871094,152447.0
+2015-01-08,199.89874267578125,203.75779724121094,199.89874267578125,202.21417236328125,94354.0
+2015-01-11,201.44236755371094,204.52960205078125,199.89874267578125,202.98597717285156,99062.0
+2015-01-12,202.98597717285156,206.07321166992188,202.21417236328125,204.52960205078125,89252.0
+2015-01-13,202.21417236328125,206.07321166992188,200.67054748535156,206.07321166992188,129282.0
+2015-01-14,206.84503173828125,209.93226623535156,206.07321166992188,209.16046142578125,120561.0
+2015-01-15,209.16046142578125,209.93226623535156,202.98597717285156,202.98597717285156,153298.0
+2015-01-18,203.75779724121094,210.70407104492188,202.98597717285156,210.70407104492188,132009.0
+2015-01-19,210.70407104492188,210.70407104492188,205.30140686035156,205.30140686035156,130824.0
+2015-01-20,206.07321166992188,206.07321166992188,202.98597717285156,206.07321166992188,111825.0
+2015-01-21,204.52960205078125,205.30140686035156,199.89874267578125,200.67054748535156,114188.0
+2015-01-22,201.44236755371094,202.98597717285156,199.89874267578125,202.98597717285156,102022.0
+2015-01-26,205.30140686035156,206.07321166992188,202.98597717285156,205.30140686035156,91873.0
+2015-01-27,206.07321166992188,209.93226623535156,205.30140686035156,209.16046142578125,120330.0
+2015-01-28,210.70407104492188,216.87855529785156,210.70407104492188,215.33493041992188,164179.0
+2015-01-29,214.56312561035156,219.19398498535156,212.24769592285156,216.10675048828125,182698.0
+2015-02-01,223.82484436035156,225.36846923828125,219.96578979492188,220.73760986328125,257458.0
+2015-02-02,221.50941467285156,226.14027404785156,219.19398498535156,226.14027404785156,273249.0
+2015-02-03,227.68389892578125,229.22750854492188,221.50941467285156,226.14027404785156,327196.0
+2015-02-04,226.14027404785156,227.68389892578125,223.05303955078125,223.05303955078125,158805.0
+2015-02-05,221.50941467285156,226.14027404785156,219.96578979492188,224.59664916992188,156169.0
+2015-02-08,228.45570373535156,229.99932861328125,226.91207885742188,229.22750854492188,149868.0
+2015-02-09,219.96578979492188,222.28121948242188,216.10675048828125,217.65036010742188,438890.0
+2015-02-10,216.10675048828125,217.65036010742188,213.79132080078125,215.33493041992188,263493.0
+2015-02-11,215.33493041992188,216.10675048828125,207.61683654785156,209.16046142578125,221959.0
+2015-02-12,209.93226623535156,211.47589111328125,207.61683654785156,211.47589111328125,147690.0
+2015-02-15,214.56312561035156,216.10675048828125,213.01950073242188,216.10675048828125,111987.0
+2015-02-16,216.10675048828125,219.19398498535156,215.33493041992188,217.65036010742188,196159.0
+2015-02-17,218.42218017578125,221.50941467285156,214.56312561035156,215.33493041992188,198696.0
+2015-02-18,216.10675048828125,216.10675048828125,212.24769592285156,214.56312561035156,117565.0
+2015-02-19,213.01950073242188,215.33493041992188,212.24769592285156,214.56312561035156,67342.0
+2015-02-22,215.33493041992188,218.42218017578125,215.33493041992188,216.10675048828125,150792.0
+2015-02-23,215.33493041992188,215.33493041992188,213.01950073242188,213.01950073242188,103457.0
+2015-02-24,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-02-25,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-02-26,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-03-01,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-03-02,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-03-03,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-03-04,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-03-05,212.24769592285156,213.01950073242188,211.47589111328125,212.24769592285156,132166.0
+2015-03-08,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,169108.0
+2015-03-09,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,169108.0
+2015-03-10,215.33493041992188,216.10675048828125,213.01950073242188,215.33493041992188,130571.0
+2015-03-11,214.56312561035156,215.33493041992188,213.01950073242188,214.56312561035156,101771.0
+2015-03-12,214.56312561035156,216.10675048828125,213.79132080078125,215.33493041992188,111456.0
+2015-03-15,214.56312561035156,215.33493041992188,213.79132080078125,213.79132080078125,110933.0
+2015-03-16,213.01950073242188,213.79132080078125,204.52960205078125,207.61683654785156,149681.0
+2015-03-17,206.84503173828125,207.61683654785156,204.52960205078125,205.30140686035156,96563.0
+2015-03-18,205.30140686035156,205.30140686035156,194.49607849121094,200.67054748535156,103753.0
+2015-03-19,205.30140686035156,205.30140686035156,199.89874267578125,203.75779724121094,95623.0
+2015-03-22,206.07321166992188,208.38865661621094,205.30140686035156,207.61683654785156,89225.0
+2015-03-23,206.84503173828125,209.16046142578125,206.07321166992188,207.61683654785156,106888.0
+2015-03-24,206.84503173828125,209.16046142578125,206.84503173828125,207.61683654785156,107478.0
+2015-03-25,207.61683654785156,207.61683654785156,189.09339904785156,189.09339904785156,163183.0
+2015-03-26,185.23435974121094,192.18064880371094,183.69073486328125,189.86521911621094,110808.0
+2015-03-29,192.95245361328125,199.12693786621094,191.40882873535156,199.12693786621094,172825.0
+2015-03-30,196.81150817871094,200.67054748535156,194.49607849121094,198.35511779785156,153061.0
+2015-03-31,196.81150817871094,198.35511779785156,191.40882873535156,192.95245361328125,89086.0
+2015-04-01,194.49607849121094,195.26788330078125,192.18064880371094,193.72425842285156,91373.0
+2015-04-02,194.49607849121094,195.26788330078125,186.77796936035156,188.32159423828125,116628.0
+2015-04-05,188.32159423828125,189.86521911621094,180.60350036621094,182.91893005371094,130484.0
+2015-04-06,183.69073486328125,187.54978942871094,182.14710998535156,184.46253967285156,115050.0
+2015-04-07,186.00616455078125,189.09339904785156,185.23435974121094,188.32159423828125,97278.0
+2015-04-08,188.32159423828125,191.40882873535156,186.77796936035156,186.77796936035156,123920.0
+2015-04-09,186.77796936035156,188.32159423828125,186.77796936035156,188.32159423828125,98212.0
+2015-04-12,189.09339904785156,189.86521911621094,186.77796936035156,186.77796936035156,94098.0
+2015-04-13,186.77796936035156,189.86521911621094,186.77796936035156,189.09339904785156,57877.0
+2015-04-14,189.86521911621094,189.86521911621094,186.77796936035156,186.77796936035156,49008.0
+2015-04-15,188.32159423828125,190.63702392578125,188.32159423828125,189.09339904785156,116072.0
+2015-04-16,190.63702392578125,192.95245361328125,190.63702392578125,191.40882873535156,190354.0
+2015-04-19,196.03968811035156,202.98597717285156,196.03968811035156,201.44236755371094,221347.0
+2015-04-20,206.07321166992188,213.01950073242188,205.30140686035156,209.93226623535156,505586.0
+2015-04-21,210.70407104492188,213.01950073242188,209.16046142578125,211.47589111328125,183182.0
+2015-04-22,214.56312561035156,216.10675048828125,211.47589111328125,213.01950073242188,263134.0
+2015-04-23,212.24769592285156,213.79132080078125,211.47589111328125,212.24769592285156,72628.0
+2015-04-26,214.56312561035156,216.10675048828125,213.79132080078125,214.56312561035156,160969.0
+2015-04-27,215.33493041992188,215.33493041992188,212.24769592285156,213.01950073242188,198431.0
+2015-04-28,212.24769592285156,214.56312561035156,211.47589111328125,212.24769592285156,189929.0
+2015-04-29,213.01950073242188,213.79132080078125,210.70407104492188,213.01950073242188,109362.0
+2015-04-30,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
+2015-05-03,212.24769592285156,214.56312561035156,211.47589111328125,212.24769592285156,153601.0
+2015-05-04,212.24769592285156,213.79132080078125,211.47589111328125,213.01950073242188,90357.0
+2015-05-05,213.79132080078125,218.42218017578125,213.79132080078125,215.7980194091797,331464.0
+2015-05-06,216.10675048828125,217.65036010742188,213.79132080078125,214.56312561035156,105621.0
+2015-05-07,214.56312561035156,218.42218017578125,212.24769592285156,217.49600219726562,153290.0
+2015-05-10,217.65036010742188,219.19398498535156,216.10675048828125,216.7241973876953,125775.0
+2015-05-11,216.87855529785156,218.42218017578125,213.79132080078125,214.10003662109375,142514.0
+2015-05-12,213.79132080078125,216.10675048828125,212.24769592285156,215.4893035888672,94748.0
+2015-05-13,215.33493041992188,216.10675048828125,213.79132080078125,213.79132080078125,52948.0
+2015-05-14,214.56312561035156,216.10675048828125,213.79132080078125,214.56312561035156,61428.0
+2015-05-17,216.10675048828125,217.65036010742188,215.33493041992188,216.41546630859375,62277.0
+2015-05-18,216.10675048828125,216.10675048828125,214.56312561035156,214.87185668945312,100670.0
+2015-05-19,215.33493041992188,218.42218017578125,214.56312561035156,216.10675048828125,130663.0
+2015-05-20,216.10675048828125,216.87855529785156,213.79132080078125,214.7174835205078,79104.0
+2015-05-21,213.79132080078125,216.10675048828125,213.79132080078125,215.33493041992188,39454.0
+2015-05-24,215.33493041992188,219.19398498535156,214.56312561035156,218.42218017578125,207378.0
+2015-05-25,218.42218017578125,220.73760986328125,216.87855529785156,219.19398498535156,146888.0
+2015-05-26,219.19398498535156,219.96578979492188,216.10675048828125,217.0329132080078,128515.0
+2015-05-27,216.87855529785156,217.65036010742188,214.56312561035156,215.33493041992188,72958.0
+2015-05-28,214.56312561035156,216.10675048828125,214.56312561035156,215.33493041992188,69192.0
+2015-05-31,215.33493041992188,216.10675048828125,214.56312561035156,214.56312561035156,51306.0
+2015-06-01,213.79132080078125,214.56312561035156,212.24769592285156,214.56312561035156,75229.0
+2015-06-02,215.33493041992188,215.33493041992188,213.79132080078125,213.79132080078125,36579.0
+2015-06-03,214.56312561035156,214.56312561035156,213.01950073242188,213.79132080078125,48701.0
+2015-06-04,213.79132080078125,213.79132080078125,212.24769592285156,213.79132080078125,43974.0
+2015-06-07,213.79132080078125,214.56312561035156,212.24769592285156,213.4825897216797,35210.0
+2015-06-08,213.01950073242188,214.56312561035156,212.24769592285156,213.79132080078125,80321.0
+2015-06-09,213.01950073242188,213.79132080078125,207.61683654785156,209.62355041503906,85188.0
+2015-06-10,209.16046142578125,211.47589111328125,209.16046142578125,210.70407104492188,56473.0
+2015-06-11,210.70407104492188,211.47589111328125,208.38865661621094,209.16046142578125,25465.0
+2015-06-14,209.93226623535156,215.33493041992188,209.93226623535156,215.33493041992188,86661.0
+2015-06-15,216.10675048828125,216.10675048828125,213.79132080078125,213.79132080078125,37589.0
+2015-06-16,213.79132080078125,213.79132080078125,212.24769592285156,213.63694763183594,36486.0
+2015-06-17,213.79132080078125,215.33493041992188,212.24769592285156,214.56312561035156,33976.0
+2015-06-18,214.56312561035156,214.56312561035156,213.01950073242188,213.63694763183594,9213.0
+2015-06-21,213.79132080078125,213.79132080078125,208.38865661621094,209.46917724609375,51514.0
+2015-06-22,208.38865661621094,210.70407104492188,207.61683654785156,209.16046142578125,19910.0
+2015-06-23,209.93226623535156,210.70407104492188,209.16046142578125,209.93226623535156,11893.0
+2015-06-24,210.70407104492188,210.70407104492188,209.16046142578125,209.93226623535156,6137.0
+2015-06-25,209.93226623535156,210.70407104492188,209.16046142578125,210.0866241455078,21986.0
+2015-06-28,209.93226623535156,209.93226623535156,206.07321166992188,206.84503173828125,24830.0
+2015-06-29,204.52960205078125,204.52960205078125,201.44236755371094,202.98597717285156,23743.0
+2015-06-30,202.98597717285156,206.84503173828125,200.67054748535156,204.99269104003906,56189.0
+2015-07-01,204.52960205078125,205.30140686035156,200.67054748535156,204.06651306152344,42693.0
+2015-07-02,203.75779724121094,203.75779724121094,201.44236755371094,202.98597717285156,28718.0
+2015-07-05,202.98597717285156,206.07321166992188,202.98597717285156,204.99269104003906,56944.0
+2015-07-06,202.21417236328125,204.52960205078125,202.21417236328125,203.75779724121094,53582.0
+2015-07-07,202.98597717285156,202.98597717285156,201.44236755371094,201.75108337402344,10454.0
+2015-07-08,201.44236755371094,202.21417236328125,199.89874267578125,200.67054748535156,26759.0
+2015-07-09,200.67054748535156,204.52960205078125,200.67054748535156,202.98597717285156,42846.0
+2015-07-12,203.75779724121094,205.30140686035156,202.98597717285156,203.44906616210938,46462.0
+2015-07-13,204.52960205078125,204.52960205078125,202.98597717285156,203.60342407226562,33488.0
+2015-07-14,204.52960205078125,204.52960205078125,202.21417236328125,202.98597717285156,26787.0
+2015-07-15,202.98597717285156,205.30140686035156,202.98597717285156,204.52960205078125,36659.0
+2015-07-19,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
+2015-07-20,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
+2015-07-21,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
+2015-07-22,205.30140686035156,206.07321166992188,204.52960205078125,205.30140686035156,46177.0
+2015-07-23,205.30140686035156,206.07321166992188,204.52960205078125,204.52960205078125,33779.0
+2015-07-26,205.30140686035156,206.07321166992188,203.75779724121094,204.52960205078125,26536.0
+2015-07-27,202.98597717285156,203.75779724121094,201.44236755371094,202.21417236328125,27439.0
+2015-07-28,202.98597717285156,204.52960205078125,200.67054748535156,204.2208709716797,37112.0
+2015-07-29,204.52960205078125,205.30140686035156,203.75779724121094,204.6839599609375,16866.0
+2015-07-30,206.84503173828125,207.61683654785156,205.30140686035156,206.38194274902344,44746.0
+2015-08-02,205.30140686035156,205.30140686035156,199.89874267578125,199.89874267578125,58673.0
+2015-08-03,199.12693786621094,200.67054748535156,198.35511779785156,199.744384765625,32885.0
+2015-08-04,199.12693786621094,200.67054748535156,197.58331298828125,199.89874267578125,42081.0
+2015-08-05,200.67054748535156,201.44236755371094,198.35511779785156,199.12693786621094,43889.0
+2015-08-06,198.35511779785156,198.35511779785156,196.03968811035156,197.428955078125,40834.0
+2015-08-09,196.03968811035156,198.35511779785156,195.26788330078125,197.89202880859375,55351.0
+2015-08-10,197.58331298828125,199.89874267578125,197.58331298828125,199.12693786621094,45024.0
+2015-08-11,199.12693786621094,199.89874267578125,196.81150817871094,197.2745819091797,36728.0
+2015-08-12,195.26788330078125,197.58331298828125,192.95245361328125,196.9658660888672,37960.0
+2015-08-13,197.58331298828125,197.58331298828125,195.26788330078125,195.8853302001953,24620.0
+2015-08-16,195.26788330078125,195.26788330078125,191.40882873535156,192.02627563476562,36760.0
+2015-08-17,191.40882873535156,192.95245361328125,190.63702392578125,191.87191772460938,45139.0
+2015-08-18,190.63702392578125,190.63702392578125,172.88539123535156,179.6773223876953,62540.0
+2015-08-19,179.05987548828125,183.69073486328125,177.51625061035156,179.98605346679688,68988.0
+2015-08-20,177.51625061035156,182.14710998535156,172.88539123535156,181.5296630859375,37983.0
+2015-08-23,175.97264099121094,175.97264099121094,164.39549255371094,167.6370849609375,142170.0
+2015-08-24,164.39549255371094,171.34178161621094,155.90557861328125,158.68409729003906,88798.0
+2015-08-25,165.16729736328125,169.79815673828125,160.53643798828125,167.94581604003906,141898.0
+2015-08-26,165.93910217285156,168.25453186035156,160.53643798828125,160.99952697753906,109379.0
+2015-08-27,165.16729736328125,169.02635192871094,164.39549255371094,164.70420837402344,113843.0
+2015-08-30,171.34178161621094,172.88539123535156,165.16729736328125,165.3216552734375,92711.0
+2015-08-31,163.62367248535156,164.39549255371094,162.08006286621094,163.62367248535156,65946.0
+2015-09-01,164.39549255371094,164.39549255371094,161.30824279785156,162.08006286621094,58937.0
+2015-09-02,158.99282836914062,160.53643798828125,157.44920349121094,159.76463317871094,71620.0
+2015-09-03,161.30824279785156,161.30824279785156,158.99282836914062,158.99282836914062,66310.0
+2015-09-06,158.22100830078125,161.30824279785156,158.22100830078125,159.76463317871094,107184.0
+2015-09-07,160.53643798828125,162.85186767578125,159.76463317871094,160.53643798828125,80265.0
+2015-09-08,160.53643798828125,164.39549255371094,159.76463317871094,164.08676147460938,74382.0
+2015-09-09,165.93910217285156,167.48272705078125,165.16729736328125,165.7847442626953,117419.0
+2015-09-10,164.39549255371094,166.71092224121094,163.62367248535156,165.012939453125,92518.0
+2015-09-13,165.16729736328125,167.48272705078125,164.39549255371094,164.85858154296875,65221.0
+2015-09-14,163.62367248535156,165.16729736328125,162.08006286621094,163.1605987548828,50371.0
+2015-09-15,162.08006286621094,164.39549255371094,161.30824279785156,162.85186767578125,42540.0
+2015-09-16,164.39549255371094,164.39549255371094,162.85186767578125,162.85186767578125,36888.0
+2015-09-17,162.85186767578125,162.85186767578125,159.76463317871094,160.382080078125,60290.0
+2015-09-20,159.76463317871094,159.76463317871094,158.22100830078125,158.5297393798828,57702.0
+2015-09-21,158.99282836914062,159.76463317871094,158.22100830078125,158.99282836914062,42806.0
+2015-09-27,158.99282836914062,158.99282836914062,158.99282836914062,158.99282836914062,0.0
+2015-09-28,158.99282836914062,158.99282836914062,158.99282836914062,158.99282836914062,0.0
+2015-09-29,157.44920349121094,159.76463317871094,156.67738342285156,158.22100830078125,15733.0
+2015-09-30,158.99282836914062,159.76463317871094,158.22100830078125,158.99282836914062,24931.0
+2015-10-01,158.99282836914062,159.76463317871094,157.44920349121094,157.44920349121094,28182.0
+2015-10-04,158.22100830078125,158.22100830078125,156.67738342285156,157.44920349121094,31797.0
+2015-10-05,158.22100830078125,162.08006286621094,157.44920349121094,160.382080078125,102607.0
+2015-10-06,160.53643798828125,162.85186767578125,160.53643798828125,161.30824279785156,46046.0
+2015-10-07,162.08006286621094,165.16729736328125,162.08006286621094,163.93240356445312,72853.0
+2015-10-08,163.62367248535156,165.93910217285156,163.62367248535156,165.16729736328125,55692.0
+2015-10-11,166.71092224121094,172.88539123535156,166.71092224121094,169.79815673828125,131151.0
+2015-10-12,169.79815673828125,170.56996154785156,167.48272705078125,167.7914581298828,112250.0
+2015-10-13,166.71092224121094,170.56996154785156,166.71092224121094,169.1807098388672,89332.0
+2015-10-14,169.02635192871094,169.79815673828125,165.93910217285156,167.328369140625,53047.0
+2015-10-15,166.71092224121094,167.48272705078125,165.16729736328125,165.93910217285156,47070.0
+2015-10-18,166.71092224121094,170.56996154785156,166.71092224121094,169.02635192871094,93447.0
+2015-10-19,175.97264099121094,179.05987548828125,173.65721130371094,173.65721130371094,167768.0
+2015-10-20,172.88539123535156,173.65721130371094,169.79815673828125,170.26124572753906,77074.0
+2015-10-21,169.79815673828125,171.34178161621094,165.93910217285156,166.8652801513672,80075.0
+2015-10-22,166.71092224121094,169.02635192871094,165.93910217285156,167.94581604003906,47036.0
+2015-10-25,169.79815673828125,169.79815673828125,165.16729736328125,165.93910217285156,44414.0
+2015-10-26,168.25453186035156,168.25453186035156,165.16729736328125,167.48272705078125,42917.0
+2015-10-27,166.71092224121094,166.71092224121094,160.53643798828125,161.61697387695312,67281.0
+2015-10-28,161.30824279785156,162.08006286621094,158.22100830078125,161.46261596679688,79332.0
+2015-10-29,163.62367248535156,163.62367248535156,161.30824279785156,160.6907958984375,43050.0
+2015-11-01,160.53643798828125,161.30824279785156,158.22100830078125,159.6102752685547,37748.0
+2015-11-02,159.76463317871094,164.39549255371094,158.99282836914062,163.4693145751953,84057.0
+2015-11-03,164.39549255371094,165.16729736328125,159.76463317871094,160.07334899902344,81089.0
+2015-11-04,161.30824279785156,163.62367248535156,160.53643798828125,162.85186767578125,67034.0
+2015-11-05,162.85186767578125,162.85186767578125,160.53643798828125,161.61697387695312,37964.0
+2015-11-08,162.08006286621094,162.08006286621094,159.76463317871094,161.9257049560547,32657.0
+2015-11-09,162.08006286621094,165.93910217285156,162.08006286621094,165.012939453125,83056.0
+2015-11-10,164.39549255371094,166.71092224121094,163.62367248535156,163.93240356445312,93263.0
+2015-11-11,163.62367248535156,165.16729736328125,162.85186767578125,165.012939453125,30123.0
+2015-11-12,165.16729736328125,165.93910217285156,163.62367248535156,164.08676147460938,39918.0
+2015-11-15,162.08006286621094,162.08006286621094,158.99282836914062,159.45590209960938,77136.0
+2015-11-16,161.30824279785156,161.30824279785156,159.76463317871094,161.1538848876953,51670.0
+2015-11-17,161.30824279785156,161.30824279785156,158.99282836914062,158.99282836914062,46574.0
+2015-11-18,159.76463317871094,159.76463317871094,158.99282836914062,159.14718627929688,31669.0
+2015-11-19,159.76463317871094,162.08006286621094,159.76463317871094,160.99952697753906,55497.0
+2015-11-22,161.30824279785156,162.85186767578125,161.30824279785156,162.08006286621094,35420.0
+2015-11-23,161.30824279785156,172.88539123535156,161.30824279785156,166.40219116210938,287406.0
+2015-11-24,167.48272705078125,169.79815673828125,165.93910217285156,166.5565643310547,128602.0
+2015-11-25,166.71092224121094,166.71092224121094,164.39549255371094,165.012939453125,29711.0
+2015-11-26,160.53643798828125,160.53643798828125,152.04653930664062,156.67738342285156,342924.0
+2015-11-29,156.67738342285156,156.67738342285156,152.81834411621094,154.36196899414062,149705.0
+2015-11-30,154.36196899414062,155.13377380371094,153.59014892578125,154.36196899414062,48700.0
+2015-12-01,155.13377380371094,155.13377380371094,153.59014892578125,154.9794158935547,60728.0
+2015-12-02,155.13377380371094,155.13377380371094,153.59014892578125,154.36196899414062,91955.0
+2015-12-03,154.36196899414062,154.36196899414062,152.81834411621094,153.435791015625,56697.0
+2015-12-06,153.59014892578125,153.59014892578125,150.50291442871094,151.8921661376953,72097.0
+2015-12-07,152.04653930664062,152.04653930664062,150.50291442871094,151.27471923828125,38399.0
+2015-12-08,149.73110961914062,149.73110961914062,147.41567993164062,147.72439575195312,31638.0
+2015-12-09,148.18748474121094,148.95928955078125,147.41567993164062,148.0331268310547,20034.0
+2015-12-10,148.18748474121094,148.18748474121094,145.10025024414062,145.7176971435547,23365.0
+2015-12-13,144.32843017578125,144.32843017578125,137.38214111328125,139.543212890625,37739.0
+2015-12-14,140.46939086914062,140.46939086914062,137.38214111328125,137.53651428222656,25325.0
+2015-12-15,135.83853149414062,141.24119567871094,135.83853149414062,137.38214111328125,58907.0
+2015-12-16,138.15396118164062,139.69757080078125,137.38214111328125,138.30831909179688,20623.0
+2015-12-17,137.38214111328125,139.69757080078125,137.38214111328125,139.543212890625,63397.0
+2015-12-20,138.92576599121094,138.92576599121094,138.15396118164062,138.15396118164062,34109.0
+2015-12-21,138.15396118164062,138.92576599121094,137.38214111328125,138.15396118164062,29344.0
+2015-12-22,138.92576599121094,141.24119567871094,138.92576599121094,140.77810668945312,48392.0
+2015-12-23,141.24119567871094,141.24119567871094,138.15396118164062,138.92576599121094,42302.0
+2015-12-24,138.92576599121094,138.92576599121094,137.38214111328125,138.30831909179688,29494.0
+2015-12-27,138.92576599121094,138.92576599121094,137.38214111328125,138.15396118164062,23098.0
+2015-12-28,138.15396118164062,139.69757080078125,137.38214111328125,138.7714080810547,46987.0
+2015-12-29,138.15396118164062,138.15396118164062,134.29490661621094,137.84523010253906,40131.0
+2015-12-30,138.92576599121094,138.92576599121094,137.38214111328125,137.38214111328125,30303.0
+2015-12-31,137.38214111328125,138.15396118164062,135.83853149414062,137.6908721923828,35377.0
+2016-01-03,137.38214111328125,139.69757080078125,137.38214111328125,138.7714080810547,20438.0
+2016-01-04,138.15396118164062,138.92576599121094,135.83853149414062,135.83853149414062,19586.0
+2016-01-05,136.61033630371094,137.38214111328125,134.29490661621094,135.83853149414062,16625.0
+2016-01-06,135.06671142578125,135.06671142578125,132.75128173828125,132.75128173828125,18103.0
+2016-01-07,131.20767211914062,131.20767211914062,128.12042236328125,128.89224243164062,13995.0
+2016-01-10,128.89224243164062,128.89224243164062,128.89224243164062,128.89224243164062,0.0
+2016-01-11,128.89224243164062,128.89224243164062,128.89224243164062,128.89224243164062,0.0
+2016-01-12,127.34861755371094,127.34861755371094,124.2613754272461,126.42244720458984,33034.0
+2016-01-13,126.57681274414062,128.12042236328125,125.80500030517578,125.80500030517578,13835.0
+2016-01-14,125.80500030517578,125.80500030517578,117.31509399414062,118.39562225341797,29918.0
+2016-01-17,107.28156280517578,108.82518005371094,107.28156280517578,107.28156280517578,43318.0
+2016-01-18,100.33527374267578,108.05337524414062,100.33527374267578,104.19432067871094,61596.0
+2016-01-19,106.50975036621094,110.36880493164062,104.96613311767578,108.67082214355469,93544.0
+2016-01-20,106.50975036621094,112.68423461914062,104.19432067871094,105.89230346679688,127070.0
+2016-01-21,105.73794555664062,109.59699249267578,104.19432067871094,107.59028625488281,119393.0
+2016-01-24,114.22785186767578,116.54328155517578,111.91242218017578,112.22114562988281,91596.0
+2016-01-25,112.68423461914062,113.45603942871094,110.36880493164062,111.91242218017578,52864.0
+2016-01-26,110.36880493164062,111.91242218017578,108.05337524414062,111.29497528076172,76287.0
+2016-01-27,112.68423461914062,120.40232849121094,112.68423461914062,116.388916015625,167517.0
+2016-01-28,118.85871124267578,119.63052368164062,116.54328155517578,117.62381744384766,98825.0
+2016-01-31,120.40232849121094,121.94595336914062,118.85871124267578,119.47615814208984,104166.0
+2016-02-01,118.85871124267578,126.57681274414062,117.31509399414062,123.48957061767578,148963.0
+2016-02-02,122.71775817871094,126.57681274414062,120.40232849121094,121.019775390625,94988.0
+2016-02-03,120.40232849121094,122.71775817871094,120.40232849121094,122.71775817871094,43675.0
+2016-02-04,125.03318786621094,128.89224243164062,124.2613754272461,127.19425964355469,169801.0
+2016-02-07,127.34861755371094,127.34861755371094,124.2613754272461,125.95935821533203,68842.0
+2016-02-08,126.57681274414062,128.12042236328125,124.2613754272461,125.650634765625,66396.0
+2016-02-09,125.03318786621094,125.80500030517578,124.2613754272461,125.18755340576172,55401.0
+2016-02-10,125.03318786621094,125.03318786621094,122.71775817871094,123.64392852783203,54746.0
+2016-02-11,123.48957061767578,124.2613754272461,114.22785186767578,115.15402221679688,109059.0
+2016-02-14,118.08689880371094,118.85871124267578,111.14060974121094,111.91242218017578,55256.0
+2016-02-15,121.94595336914062,122.71775817871094,121.94595336914062,122.71775817871094,34081.0
+2016-02-16,133.52310180664062,134.29490661621094,126.57681274414062,128.89224243164062,174823.0
+2016-02-17,129.66404724121094,130.43585205078125,128.12042236328125,129.9727783203125,84071.0
+2016-02-18,129.66404724121094,132.75128173828125,129.66404724121094,132.596923828125,82038.0
+2016-02-21,131.97947692871094,133.52310180664062,131.20767211914062,132.2882080078125,52309.0
+2016-02-22,132.75128173828125,136.61033630371094,132.75128173828125,135.6841583251953,148578.0
+2016-02-23,135.83853149414062,135.83853149414062,134.29490661621094,135.3754425048828,91977.0
+2016-02-24,134.29490661621094,135.06671142578125,132.75128173828125,133.3687286376953,73662.0
+2016-02-25,134.29490661621094,134.29490661621094,131.20767211914062,132.44256591796875,94899.0
+2016-02-28,134.29490661621094,137.38214111328125,133.52310180664062,136.7646942138672,83089.0
+2016-02-29,137.38214111328125,138.15396118164062,135.83853149414062,136.4559783935547,86430.0
+2016-03-01,137.38214111328125,138.92576599121094,136.61033630371094,137.38214111328125,91580.0
+2016-03-02,137.38214111328125,139.69757080078125,136.61033630371094,137.38214111328125,102079.0
+2016-03-03,138.15396118164062,140.46939086914062,138.15396118164062,138.92576599121094,55437.0
+2016-03-06,141.24119567871094,142.01300048828125,138.92576599121094,139.69757080078125,99298.0
+2016-03-07,140.46939086914062,140.46939086914062,138.92576599121094,139.2344970703125,59248.0
+2016-03-08,139.69757080078125,142.01300048828125,138.92576599121094,140.93246459960938,116257.0
+2016-03-09,140.46939086914062,140.46939086914062,138.92576599121094,139.69757080078125,85302.0
+2016-03-10,140.46939086914062,140.46939086914062,139.69757080078125,139.543212890625,27978.0
+2016-03-13,140.46939086914062,142.01300048828125,139.69757080078125,141.0868377685547,59254.0
+2016-03-14,139.69757080078125,140.46939086914062,136.61033630371094,136.61033630371094,138113.0
+2016-03-15,135.83853149414062,137.38214111328125,132.75128173828125,136.7646942138672,47097.0
+2016-03-16,136.61033630371094,138.92576599121094,136.61033630371094,138.7714080810547,43729.0
+2016-03-17,139.69757080078125,141.24119567871094,139.69757080078125,140.46939086914062,67463.0
+2016-03-20,140.46939086914062,145.10025024414062,140.46939086914062,144.48280334472656,86677.0
+2016-03-21,145.10025024414062,148.95928955078125,144.32843017578125,146.9525909423828,103707.0
+2016-03-22,147.41567993164062,148.18748474121094,144.32843017578125,145.7176971435547,68337.0
+2016-03-23,146.64385986328125,147.41567993164062,145.10025024414062,146.64385986328125,63182.0
+2016-03-24,145.87205505371094,146.64385986328125,143.55662536621094,144.6371612548828,97401.0
+2016-03-27,144.6371612548828,144.6371612548828,144.6371612548828,144.6371612548828,0.0
+2016-03-28,144.6371612548828,144.6371612548828,144.6371612548828,144.6371612548828,0.0
+2016-03-29,140.46939086914062,143.55662536621094,139.69757080078125,142.93917846679688,102873.0
+2016-03-30,145.87205505371094,145.87205505371094,142.78482055664062,143.7109832763672,60484.0
+2016-03-31,142.78482055664062,143.55662536621094,142.01300048828125,143.4022674560547,48081.0
+2016-04-03,142.78482055664062,142.78482055664062,140.46939086914062,142.16737365722656,70420.0
+2016-04-04,142.01300048828125,144.32843017578125,142.01300048828125,143.4022674560547,183755.0
+2016-04-05,133.52310180664062,134.29490661621094,131.97947692871094,132.75128173828125,119152.0
+2016-04-06,133.52310180664062,133.52310180664062,131.20767211914062,131.8251190185547,76651.0
+2016-04-07,131.97947692871094,133.52310180664062,131.97947692871094,132.2882080078125,56965.0
+2016-04-10,133.52310180664062,136.61033630371094,132.75128173828125,135.22108459472656,118912.0
+2016-04-11,135.83853149414062,136.61033630371094,133.52310180664062,134.29490661621094,53346.0
+2016-04-12,134.29490661621094,135.83853149414062,134.29490661621094,135.22108459472656,32340.0
+2016-04-13,136.61033630371094,136.61033630371094,135.06671142578125,135.3754425048828,52983.0
+2016-04-14,135.83853149414062,136.61033630371094,134.29490661621094,135.22108459472656,92725.0
+2016-04-17,135.06671142578125,135.06671142578125,133.52310180664062,134.29490661621094,48451.0
+2016-04-18,132.75128173828125,133.52310180664062,129.66404724121094,132.596923828125,145147.0
+2016-04-19,133.52310180664062,135.83853149414062,132.75128173828125,133.83181762695312,162223.0
+2016-04-20,131.20767211914062,131.20767211914062,128.12042236328125,129.66404724121094,155030.0
+2016-04-21,130.43585205078125,132.75128173828125,130.43585205078125,131.67074584960938,138780.0
+2016-04-24,132.75128173828125,135.83853149414062,132.75128173828125,134.1405487060547,172030.0
+2016-04-25,134.29490661621094,135.06671142578125,132.75128173828125,134.29490661621094,114682.0
+2016-04-26,135.06671142578125,135.06671142578125,132.75128173828125,133.0600128173828,120058.0
+2016-04-27,133.52310180664062,135.83853149414062,132.75128173828125,134.29490661621094,181845.0
+2016-04-28,134.29490661621094,135.06671142578125,132.75128173828125,133.21437072753906,85182.0
+2016-05-01,134.29490661621094,134.29490661621094,131.97947692871094,132.596923828125,60733.0
+2016-05-02,132.75128173828125,132.75128173828125,131.20767211914062,132.44256591796875,33174.0
+2016-05-03,132.75128173828125,132.75128173828125,129.66404724121094,130.43585205078125,45388.0
+2016-05-04,130.43585205078125,131.20767211914062,128.89224243164062,129.04660034179688,56913.0
+2016-05-05,129.66404724121094,131.20767211914062,129.66404724121094,131.0532989501953,31532.0
+2016-05-08,131.20767211914062,131.97947692871094,130.43585205078125,130.89894104003906,63374.0
+2016-05-09,131.20767211914062,133.52310180664062,130.43585205078125,131.8251190185547,90016.0
+2016-05-10,131.20767211914062,131.97947692871094,130.43585205078125,131.20767211914062,56888.0
+2016-05-11,131.97947692871094,135.83853149414062,131.97947692871094,133.21437072753906,326847.0
+2016-05-12,132.75128173828125,135.83853149414062,132.75128173828125,134.29490661621094,117972.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,125.80500030517578,128.89224243164062,125.03318786621094,128.58351135253906,173936.0
+2016-05-25,129.66404724121094,130.43585205078125,127.34861755371094,127.65734100341797,108811.0
+2016-05-26,128.89224243164062,128.89224243164062,125.80500030517578,126.42244720458984,41449.0
+2016-05-29,126.57681274414062,126.57681274414062,124.2613754272461,125.03318786621094,34196.0
+2016-05-30,124.2613754272461,125.03318786621094,121.94595336914062,122.25467681884766,25279.0
+2016-05-31,123.48957061767578,123.48957061767578,121.94595336914062,122.87212371826172,36321.0
+2016-06-01,123.48957061767578,123.48957061767578,121.94595336914062,122.56340026855469,30907.0
+2016-06-02,122.71775817871094,122.71775817871094,121.94595336914062,122.4090347290039,24857.0
+2016-06-05,122.71775817871094,123.48957061767578,121.94595336914062,121.94595336914062,23010.0
+2016-06-06,121.94595336914062,122.71775817871094,121.94595336914062,122.71775817871094,8385.0
+2016-06-07,121.94595336914062,124.2613754272461,121.94595336914062,123.48957061767578,55826.0
+2016-06-08,124.2613754272461,126.57681274414062,124.2613754272461,125.49627685546875,74513.0
+2016-06-09,126.57681274414062,126.57681274414062,123.48957061767578,124.2613754272461,34290.0
+2016-06-12,123.48957061767578,123.48957061767578,122.71775817871094,123.48957061767578,9664.0
+2016-06-13,123.48957061767578,124.2613754272461,122.71775817871094,123.335205078125,23652.0
+2016-06-14,,,,,
+2016-06-15,123.48957061767578,125.03318786621094,123.48957061767578,123.335205078125,38378.0
+2016-06-16,124.2613754272461,128.89224243164062,123.48957061767578,125.03318786621094,290182.0
+2016-06-19,125.80500030517578,126.57681274414062,125.03318786621094,124.7244644165039,51539.0
+2016-06-20,125.03318786621094,125.80500030517578,123.48957061767578,125.18755340576172,47882.0
+2016-06-21,125.80500030517578,126.57681274414062,125.03318786621094,125.80500030517578,34694.0
+2016-06-22,125.80500030517578,128.89224243164062,125.03318786621094,125.95935821533203,108187.0
+2016-06-23,125.80500030517578,130.43585205078125,125.80500030517578,127.34861755371094,216345.0
+2016-06-26,122.71775817871094,125.03318786621094,119.63052368164062,124.2613754272461,124908.0
+2016-06-27,125.03318786621094,128.89224243164062,125.03318786621094,126.57681274414062,88209.0
+2016-06-28,127.34861755371094,128.89224243164062,125.80500030517578,128.89224243164062,102148.0
+2016-06-29,128.89224243164062,129.66404724121094,126.57681274414062,127.34861755371094,91891.0
+2016-06-30,126.57681274414062,127.34861755371094,125.80500030517578,126.57681274414062,22662.0
+2016-07-03,126.57681274414062,127.34861755371094,125.80500030517578,126.57681274414062,22662.0
+2016-07-04,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
+2016-07-05,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
+2016-07-06,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
+2016-07-10,126.57681274414062,128.12042236328125,126.57681274414062,128.12042236328125,15925.0
+2016-07-11,128.12042236328125,128.89224243164062,127.34861755371094,127.34861755371094,36247.0
+2016-07-12,128.12042236328125,128.89224243164062,126.57681274414062,128.89224243164062,128731.0
+2016-07-14,131.97947692871094,131.97947692871094,128.89224243164062,128.89224243164062,69768.0
+2016-07-17,129.66404724121094,131.20767211914062,129.66404724121094,130.43585205078125,36006.0
+2016-07-18,130.43585205078125,131.20767211914062,129.66404724121094,129.66404724121094,22815.0
+2016-07-19,129.66404724121094,129.66404724121094,128.12042236328125,128.89224243164062,23937.0
+2016-07-20,128.12042236328125,129.66404724121094,128.12042236328125,128.12042236328125,12770.0
+2016-07-21,128.12042236328125,128.89224243164062,127.34861755371094,127.34861755371094,13028.0
+2016-07-24,128.12042236328125,128.12042236328125,126.57681274414062,126.57681274414062,17819.0
+2016-07-25,125.80500030517578,125.80500030517578,125.03318786621094,125.80500030517578,24420.0
+2016-07-26,125.03318786621094,125.03318786621094,124.2613754272461,125.03318786621094,18751.0
+2016-07-27,123.48957061767578,123.48957061767578,120.40232849121094,121.94595336914062,49145.0
+2016-07-28,120.40232849121094,121.17414093017578,119.63052368164062,120.40232849121094,31388.0
+2016-07-31,118.85871124267578,119.63052368164062,113.45603942871094,115.77146911621094,27977.0
+2016-08-01,115.77146911621094,118.08689880371094,115.77146911621094,118.08689880371094,21514.0
+2016-08-02,117.31509399414062,118.85871124267578,115.77146911621094,118.85871124267578,35153.0
+2016-08-03,118.08689880371094,118.85871124267578,116.54328155517578,117.31509399414062,15450.0
+2016-08-04,118.08689880371094,118.08689880371094,115.77146911621094,115.77146911621094,31232.0
+2016-08-07,116.54328155517578,117.31509399414062,116.54328155517578,117.31509399414062,8076.0
+2016-08-08,116.54328155517578,118.08689880371094,115.77146911621094,117.31509399414062,12403.0
+2016-08-09,118.08689880371094,118.85871124267578,117.31509399414062,118.08689880371094,19759.0
+2016-08-10,117.31509399414062,118.85871124267578,117.31509399414062,118.08689880371094,11361.0
+2016-08-11,117.31509399414062,118.85871124267578,117.31509399414062,118.85871124267578,25660.0
+2016-08-14,118.85871124267578,119.63052368164062,118.08689880371094,118.08689880371094,15317.0
+2016-08-15,118.08689880371094,119.63052368164062,118.08689880371094,118.85871124267578,7406.0
+2016-08-16,118.85871124267578,119.63052368164062,118.08689880371094,118.08689880371094,12379.0
+2016-08-17,118.08689880371094,118.08689880371094,114.22785186767578,114.99966430664062,20438.0
+2016-08-18,115.77146911621094,115.77146911621094,112.68423461914062,114.22785186767578,30427.0
+2016-08-21,114.22785186767578,114.22785186767578,112.68423461914062,113.45603942871094,19840.0
+2016-08-22,112.68423461914062,112.68423461914062,110.36880493164062,111.14060974121094,14317.0
+2016-08-23,109.59699249267578,111.14060974121094,109.59699249267578,109.59699249267578,21900.0
+2016-08-24,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,13173.0
+2016-08-25,108.05337524414062,110.36880493164062,107.28156280517578,108.05337524414062,17156.0
+2016-08-28,108.05337524414062,111.14060974121094,108.05337524414062,110.36880493164062,14561.0
+2016-08-29,110.36880493164062,111.14060974121094,110.36880493164062,110.36880493164062,4231.0
+2016-08-30,111.14060974121094,111.91242218017578,110.36880493164062,111.91242218017578,8418.0
+2016-08-31,111.91242218017578,111.91242218017578,110.36880493164062,111.14060974121094,14346.0
+2016-09-01,110.36880493164062,110.36880493164062,107.28156280517578,108.05337524414062,35609.0
+2016-09-04,108.05337524414062,109.59699249267578,108.05337524414062,109.59699249267578,16541.0
+2016-09-05,109.59699249267578,111.91242218017578,109.59699249267578,111.14060974121094,21300.0
+2016-09-06,111.91242218017578,111.91242218017578,109.59699249267578,109.59699249267578,19272.0
+2016-09-07,110.36880493164062,110.36880493164062,109.59699249267578,109.59699249267578,9246.0
+2016-09-08,109.59699249267578,111.14060974121094,108.82518005371094,111.14060974121094,15013.0
+2016-09-11,111.14060974121094,111.14060974121094,111.14060974121094,111.14060974121094,0.0
+2016-09-12,111.14060974121094,111.14060974121094,111.14060974121094,111.14060974121094,0.0
+2016-09-18,110.36880493164062,110.36880493164062,108.82518005371094,108.82518005371094,8689.0
+2016-09-19,109.59699249267578,109.59699249267578,105.73794555664062,105.73794555664062,18575.0
+2016-09-20,104.96613311767578,106.50975036621094,104.96613311767578,106.50975036621094,9556.0
+2016-09-21,106.50975036621094,106.50975036621094,104.96613311767578,105.73794555664062,15110.0
+2016-09-22,106.50975036621094,106.50975036621094,104.96613311767578,105.73794555664062,15110.0
+2016-09-25,106.50975036621094,106.50975036621094,104.19432067871094,104.96613311767578,17718.0
+2016-09-26,104.96613311767578,105.73794555664062,104.19432067871094,104.96613311767578,20374.0
+2016-09-27,103.42251586914062,103.42251586914062,96.47622680664062,98.01984405517578,42155.0
+2016-09-28,97.24803924560547,97.24803924560547,87.98632049560547,88.75812530517578,70421.0
+2016-09-29,87.98632049560547,91.07355499267578,86.44269561767578,90.30175018310547,46889.0
+2016-10-02,90.30175018310547,90.30175018310547,85.67089080810547,85.67089080810547,45899.0
+2016-10-03,87.21450805664062,87.98632049560547,84.89907836914062,87.21450805664062,21516.0
+2016-10-04,87.98632049560547,87.98632049560547,85.67089080810547,87.98632049560547,37130.0
+2016-10-05,88.75812530517578,89.52993774414062,87.98632049560547,88.75812530517578,50092.0
+2016-10-06,88.75812530517578,88.75812530517578,87.98632049560547,87.98632049560547,50780.0
+2016-10-09,87.21450805664062,87.98632049560547,87.21450805664062,87.21450805664062,18398.0
+2016-10-10,86.44269561767578,87.98632049560547,86.44269561767578,87.98632049560547,21232.0
+2016-10-11,87.98632049560547,90.30175018310547,87.98632049560547,89.52993774414062,35319.0
+2016-10-12,89.52993774414062,91.07355499267578,89.52993774414062,90.30175018310547,22428.0
+2016-10-13,90.30175018310547,93.38898468017578,90.30175018310547,90.30175018310547,45262.0
+2016-10-16,90.30175018310547,91.07355499267578,89.52993774414062,90.30175018310547,18376.0
+2016-10-17,90.30175018310547,90.30175018310547,88.75812530517578,88.75812530517578,12408.0
+2016-10-18,85.67089080810547,85.67089080810547,81.81183624267578,81.81183624267578,75926.0
+2016-10-19,83.35546112060547,83.35546112060547,77.18098449707031,82.58364868164062,49269.0
+2016-10-20,81.81183624267578,82.58364868164062,79.49640655517578,81.81183624267578,48870.0
+2016-10-23,81.81183624267578,84.89907836914062,81.81183624267578,84.89907836914062,114590.0
+2016-10-24,,,,,
+2016-10-25,86.44269561767578,86.44269561767578,84.89907836914062,85.67089080810547,26370.0
+2016-10-26,85.67089080810547,86.44269561767578,84.89907836914062,86.44269561767578,74667.0
+2016-10-27,86.44269561767578,86.44269561767578,85.67089080810547,86.44269561767578,43409.0
+2016-10-30,86.44269561767578,86.44269561767578,86.44269561767578,86.44269561767578,18328.0
+2016-10-31,86.44269561767578,87.21450805664062,85.67089080810547,86.44269561767578,17054.0
+2016-11-01,86.44269561767578,87.21450805664062,85.67089080810547,86.44269561767578,35693.0
+2016-11-02,85.67089080810547,86.44269561767578,84.89907836914062,85.67089080810547,25300.0
+2016-11-03,84.89907836914062,87.98632049560547,84.89907836914062,87.21450805664062,36787.0
+2016-11-06,86.44269561767578,87.98632049560547,86.44269561767578,87.98632049560547,40863.0
+2016-11-07,88.75812530517578,89.52993774414062,87.98632049560547,89.52993774414062,75085.0
+2016-11-08,90.30175018310547,91.07355499267578,89.52993774414062,90.30175018310547,72813.0
+2016-11-09,89.52993774414062,91.07355499267578,87.98632049560547,91.07355499267578,90140.0
+2016-11-10,91.07355499267578,96.47622680664062,91.07355499267578,94.16079711914062,197566.0
+2016-11-13,94.16079711914062,97.24803924560547,94.16079711914062,96.47622680664062,68177.0
+2016-11-14,98.79165649414062,102.65070343017578,95.70441436767578,98.01984405517578,177590.0
+2016-11-15,98.01984405517578,99.56346130371094,95.70441436767578,97.24803924560547,64394.0
+2016-11-16,98.79165649414062,101.10708618164062,98.01984405517578,101.10708618164062,66562.0
+2016-11-17,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,33870.0
+2016-11-20,101.10708618164062,101.87889862060547,99.56346130371094,101.10708618164062,36598.0
+2016-11-21,100.33527374267578,101.10708618164062,99.56346130371094,100.33527374267578,51036.0
+2016-11-22,100.33527374267578,104.96613311767578,100.33527374267578,104.19432067871094,88086.0
+2016-11-23,104.19432067871094,109.59699249267578,103.42251586914062,108.82518005371094,108674.0
+2016-11-24,109.59699249267578,110.36880493164062,107.28156280517578,107.28156280517578,48557.0
+2016-11-27,107.28156280517578,108.82518005371094,106.50975036621094,108.05337524414062,36731.0
+2016-11-28,108.05337524414062,110.36880493164062,108.05337524414062,109.59699249267578,26076.0
+2016-11-29,110.36880493164062,111.91242218017578,109.59699249267578,110.36880493164062,68774.0
+2016-11-30,111.91242218017578,114.22785186767578,111.91242218017578,112.68423461914062,47939.0
+2016-12-01,113.45603942871094,115.77146911621094,112.68423461914062,113.45603942871094,87849.0
+2016-12-04,114.99966430664062,116.54328155517578,114.22785186767578,114.99966430664062,89496.0
+2016-12-05,114.22785186767578,116.54328155517578,113.45603942871094,116.54328155517578,65148.0
+2016-12-06,118.08689880371094,121.17414093017578,118.08689880371094,121.17414093017578,115662.0
+2016-12-07,121.94595336914062,125.03318786621094,120.40232849121094,124.2613754272461,108966.0
+2016-12-08,123.48957061767578,128.12042236328125,123.48957061767578,125.03318786621094,125251.0
+2016-12-11,126.57681274414062,128.12042236328125,126.57681274414062,127.34861755371094,98596.0
+2016-12-12,128.12042236328125,128.89224243164062,125.03318786621094,125.03318786621094,86615.0
+2016-12-13,125.80500030517578,125.80500030517578,121.94595336914062,121.94595336914062,47126.0
+2016-12-14,121.17414093017578,123.48957061767578,118.08689880371094,118.08689880371094,68605.0
+2016-12-15,118.85871124267578,121.94595336914062,116.54328155517578,121.17414093017578,42103.0
+2016-12-18,122.71775817871094,125.03318786621094,122.71775817871094,125.03318786621094,55045.0
+2016-12-19,125.03318786621094,125.80500030517578,121.94595336914062,121.94595336914062,48815.0
+2016-12-20,119.63052368164062,121.94595336914062,118.08689880371094,120.40232849121094,44679.0
+2016-12-21,120.40232849121094,121.17414093017578,118.85871124267578,118.85871124267578,20824.0
+2016-12-22,117.31509399414062,120.40232849121094,117.31509399414062,119.63052368164062,31362.0
+2016-12-25,121.94595336914062,126.57681274414062,120.40232849121094,125.80500030517578,88466.0
+2016-12-26,,,,,
+2016-12-27,125.03318786621094,126.57681274414062,124.2613754272461,125.80500030517578,71447.0
+2016-12-28,125.80500030517578,131.20767211914062,125.80500030517578,129.66404724121094,195232.0
+2016-12-29,129.66404724121094,129.66404724121094,126.57681274414062,128.12042236328125,103101.0
+2017-01-01,127.34861755371094,128.12042236328125,126.57681274414062,126.57681274414062,51443.0
+2017-01-02,127.34861755371094,128.89224243164062,127.34861755371094,128.12042236328125,110614.0
+2017-01-03,128.12042236328125,131.20767211914062,127.34861755371094,129.66404724121094,260450.0
+2017-01-04,129.66404724121094,129.66404724121094,126.57681274414062,126.57681274414062,116851.0
+2017-01-05,127.34861755371094,128.12042236328125,125.03318786621094,126.57681274414062,54145.0
+2017-01-08,127.34861755371094,127.34861755371094,123.48957061767578,124.2613754272461,58656.0
+2017-01-09,123.48957061767578,124.2613754272461,120.40232849121094,121.94595336914062,55184.0
+2017-01-10,121.94595336914062,121.94595336914062,119.63052368164062,120.40232849121094,32538.0
+2017-01-11,119.63052368164062,120.40232849121094,118.08689880371094,118.85871124267578,34836.0
+2017-01-12,118.85871124267578,121.17414093017578,118.08689880371094,118.85871124267578,39332.0
+2017-01-15,119.63052368164062,120.40232849121094,118.85871124267578,118.85871124267578,40186.0
+2017-01-16,119.63052368164062,119.63052368164062,117.31509399414062,118.08689880371094,32153.0
+2017-01-17,118.08689880371094,120.40232849121094,116.54328155517578,120.40232849121094,35778.0
+2017-01-18,108.82518005371094,110.36880493164062,108.82518005371094,108.82518005371094,123658.0
+2017-01-19,104.96613311767578,107.28156280517578,104.96613311767578,107.28156280517578,70763.0
+2017-01-22,107.28156280517578,110.36880493164062,106.50975036621094,110.36880493164062,41649.0
+2017-01-23,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,52195.0
+2017-01-24,110.36880493164062,111.91242218017578,109.59699249267578,111.91242218017578,66148.0
+2017-01-25,111.91242218017578,114.22785186767578,110.36880493164062,110.36880493164062,133587.0
+2017-01-26,110.36880493164062,111.91242218017578,109.59699249267578,110.36880493164062,49932.0
+2017-01-29,112.68423461914062,120.40232849121094,112.68423461914062,120.40232849121094,270213.0
+2017-01-30,122.71775817871094,123.48957061767578,115.77146911621094,115.77146911621094,217532.0
+2017-01-31,116.54328155517578,116.54328155517578,113.45603942871094,114.22785186767578,83295.0
+2017-02-01,114.22785186767578,114.99966430664062,113.45603942871094,113.45603942871094,31824.0
+2017-02-02,114.99966430664062,114.99966430664062,114.22785186767578,114.99966430664062,38342.0
+2017-02-05,114.99966430664062,114.99966430664062,112.68423461914062,113.45603942871094,27119.0
+2017-02-06,113.45603942871094,113.45603942871094,112.68423461914062,113.45603942871094,36166.0
+2017-02-07,114.22785186767578,118.85871124267578,114.22785186767578,116.54328155517578,143860.0
+2017-02-08,116.54328155517578,116.54328155517578,113.45603942871094,114.22785186767578,53289.0
+2017-02-09,114.99966430664062,114.99966430664062,113.45603942871094,114.22785186767578,20585.0
+2017-02-12,114.22785186767578,116.54328155517578,114.22785186767578,114.22785186767578,40036.0
+2017-02-13,115.77146911621094,117.31509399414062,114.99966430664062,115.77146911621094,45464.0
+2017-02-14,116.54328155517578,116.54328155517578,114.99966430664062,114.99966430664062,38237.0
+2017-02-15,114.99966430664062,116.54328155517578,114.99966430664062,115.77146911621094,40736.0
+2017-02-16,116.54328155517578,116.54328155517578,114.99966430664062,115.77146911621094,47232.0
+2017-02-19,115.77146911621094,116.54328155517578,114.99966430664062,115.77146911621094,31085.0
+2017-02-20,115.77146911621094,116.54328155517578,114.99966430664062,114.99966430664062,66402.0
+2017-02-21,114.99966430664062,115.77146911621094,114.22785186767578,115.77146911621094,31068.0
+2017-02-22,115.77146911621094,116.54328155517578,115.77146911621094,115.77146911621094,52755.0
+2017-02-23,115.77146911621094,117.31509399414062,114.99966430664062,115.77146911621094,41613.0
+2017-02-26,116.54328155517578,116.54328155517578,115.77146911621094,115.77146911621094,37200.0
+2017-02-27,114.99966430664062,114.99966430664062,108.82518005371094,109.59699249267578,99067.0
+2017-02-28,108.82518005371094,112.68423461914062,108.05337524414062,112.68423461914062,45907.0
+2017-03-01,111.91242218017578,111.91242218017578,110.36880493164062,111.14060974121094,31339.0
+2017-03-02,111.14060974121094,111.91242218017578,111.14060974121094,111.91242218017578,51196.0
+2017-03-05,111.14060974121094,111.91242218017578,110.36880493164062,110.36880493164062,17053.0
+2017-03-06,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,26890.0
+2017-03-07,110.36880493164062,111.14060974121094,110.36880493164062,110.36880493164062,7403.0
+2017-03-08,110.36880493164062,110.36880493164062,109.59699249267578,110.36880493164062,13322.0
+2017-03-09,109.59699249267578,109.59699249267578,106.50975036621094,108.05337524414062,47987.0
+2017-03-12,108.05337524414062,108.05337524414062,104.96613311767578,105.73794555664062,41060.0
+2017-03-13,105.73794555664062,106.50975036621094,104.19432067871094,104.96613311767578,20387.0
+2017-03-14,104.96613311767578,104.96613311767578,101.87889862060547,104.19432067871094,17836.0
+2017-03-15,104.19432067871094,104.96613311767578,103.42251586914062,104.96613311767578,26294.0
+2017-03-16,104.96613311767578,106.50975036621094,104.96613311767578,104.96613311767578,24299.0
+2017-03-19,105.73794555664062,106.50975036621094,104.96613311767578,105.73794555664062,12028.0
+2017-03-20,105.73794555664062,106.50975036621094,105.73794555664062,105.73794555664062,15121.0
+2017-03-21,105.73794555664062,106.50975036621094,105.73794555664062,106.50975036621094,13908.0
+2017-03-22,104.96613311767578,104.96613311767578,103.42251586914062,103.42251586914062,21510.0
+2017-03-23,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,11384.0
+2017-03-26,104.96613311767578,104.96613311767578,104.19432067871094,104.19432067871094,12437.0
+2017-03-27,104.19432067871094,104.19432067871094,103.42251586914062,103.42251586914062,11520.0
+2017-03-28,104.19432067871094,104.19432067871094,104.19432067871094,104.19432067871094,8784.0
+2017-03-29,104.19432067871094,104.96613311767578,104.19432067871094,104.96613311767578,10681.0
+2017-03-30,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,24809.0
+2017-04-02,,,,,
+2017-04-03,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,12531.0
+2017-04-04,,,,,
+2017-04-05,105.73794555664062,105.73794555664062,104.96613311767578,105.73794555664062,4893.0
+2017-04-06,105.73794555664062,105.73794555664062,104.96613311767578,105.73794555664062,23866.0
+2017-04-09,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,11339.0
+2017-04-10,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,4584.0
+2017-04-11,104.96613311767578,104.96613311767578,104.19432067871094,104.19432067871094,10483.0
+2017-04-12,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,16002.0
+2017-04-13,104.19432067871094,104.19432067871094,103.42251586914062,103.42251586914062,27654.0
+2017-04-16,102.65070343017578,102.65070343017578,101.87889862060547,101.87889862060547,20511.0
+2017-04-17,101.87889862060547,102.65070343017578,101.87889862060547,102.65070343017578,13704.0
+2017-04-18,102.65070343017578,102.65070343017578,101.87889862060547,102.65070343017578,18366.0
+2017-04-19,101.87889862060547,101.87889862060547,101.10708618164062,101.87889862060547,9177.0
+2017-04-20,101.87889862060547,101.87889862060547,100.33527374267578,100.33527374267578,4853.0
+2017-04-23,101.87889862060547,102.65070343017578,101.10708618164062,101.10708618164062,27884.0
+2017-04-24,101.87889862060547,102.65070343017578,101.10708618164062,102.65070343017578,32023.0
+2017-04-25,102.65070343017578,103.42251586914062,101.10708618164062,101.87889862060547,18010.0
+2017-04-26,101.87889862060547,102.65070343017578,100.33527374267578,102.65070343017578,35587.0
+2017-04-27,101.87889862060547,104.19432067871094,101.87889862060547,103.42251586914062,55262.0
+2017-04-30,103.42251586914062,104.96613311767578,103.42251586914062,104.96613311767578,36988.0
+2017-05-01,104.96613311767578,104.96613311767578,104.19432067871094,104.96613311767578,40599.0
+2017-05-02,,,,,
+2017-05-03,104.19432067871094,104.19432067871094,102.65070343017578,102.65070343017578,31564.0
+2017-05-04,102.65070343017578,102.65070343017578,101.10708618164062,101.10708618164062,15200.0
+2017-05-07,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,11130.0
+2017-05-08,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,17638.0
+2017-05-09,,,,,
+2017-05-10,97.24803924560547,98.79165649414062,97.24803924560547,98.01984405517578,18735.0
+2017-05-11,98.01984405517578,98.79165649414062,93.38898468017578,94.16079711914062,87145.0
+2017-05-14,94.16079711914062,94.16079711914062,92.61717987060547,92.61717987060547,37112.0
+2017-05-15,93.38898468017578,93.38898468017578,92.61717987060547,92.61717987060547,52614.0
+2017-05-16,91.84536743164062,93.38898468017578,91.84536743164062,92.61717987060547,46573.0
+2017-05-17,93.38898468017578,95.70441436767578,92.61717987060547,94.93260955810547,67165.0
+2017-05-18,94.93260955810547,94.93260955810547,93.38898468017578,93.38898468017578,51970.0
+2017-05-21,94.93260955810547,94.93260955810547,93.38898468017578,93.38898468017578,58267.0
+2017-05-22,94.16079711914062,94.16079711914062,93.38898468017578,94.16079711914062,21222.0
+2017-05-23,92.61717987060547,93.38898468017578,91.84536743164062,91.84536743164062,65055.0
+2017-05-24,91.84536743164062,92.61717987060547,91.07355499267578,91.84536743164062,31349.0
+2017-05-25,91.84536743164062,91.84536743164062,91.07355499267578,91.84536743164062,14326.0
+2017-05-28,90.30175018310547,90.30175018310547,87.98632049560547,87.98632049560547,20802.0
+2017-05-29,87.98632049560547,90.30175018310547,87.98632049560547,90.30175018310547,11825.0
+2017-05-30,90.30175018310547,91.07355499267578,90.30175018310547,91.07355499267578,17069.0
+2017-05-31,90.30175018310547,91.07355499267578,90.30175018310547,91.07355499267578,9278.0
+2017-06-01,90.30175018310547,91.07355499267578,90.30175018310547,90.30175018310547,22340.0
+2017-06-04,90.30175018310547,91.07355499267578,90.30175018310547,90.91919708251953,11697.0
+2017-06-05,90.45610809326172,90.76483154296875,89.52993774414062,90.6104736328125,14843.0
+2017-06-06,90.45610809326172,90.45610809326172,89.83866119384766,89.83866119384766,10541.0
+2017-06-07,89.83866119384766,90.30175018310547,89.52993774414062,90.14738464355469,19832.0
+2017-06-08,89.6843032836914,90.14738464355469,89.2212142944336,89.2212142944336,9845.0
+2017-06-11,88.91249084472656,89.83866119384766,88.14067840576172,88.14067840576172,17579.0
+2017-06-12,88.14067840576172,88.14067840576172,86.75141906738281,87.67759704589844,15014.0
+2017-06-13,87.21450805664062,87.83195495605469,87.21450805664062,87.21450805664062,17356.0
+2017-06-14,87.21450805664062,87.52323150634766,86.9057846069336,87.21450805664062,6518.0
+2017-06-15,87.21450805664062,87.21450805664062,86.13397216796875,86.13397216796875,12732.0
+2017-06-18,85.9796142578125,85.9796142578125,84.89907836914062,85.20780181884766,22251.0
+2017-06-19,85.51652526855469,86.13397216796875,85.20780181884766,85.82524871826172,25561.0
+2017-06-20,85.82524871826172,85.82524871826172,85.20780181884766,85.20780181884766,13042.0
+2017-06-21,85.67089080810547,86.44269561767578,85.67089080810547,85.82524871826172,76713.0
+2017-06-22,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
+2017-06-25,85.67089080810547,85.67089080810547,85.67089080810547,85.67089080810547,0.0
+2017-06-26,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
+2017-06-27,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
+2017-06-28,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
+2017-06-29,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
+2017-07-02,85.9796142578125,86.28833770751953,85.36216735839844,85.82524871826172,63192.0
+2017-07-03,86.13397216796875,86.13397216796875,85.36216735839844,85.51652526855469,63068.0
+2017-07-04,85.67089080810547,85.67089080810547,85.20780181884766,85.36216735839844,56553.0
+2017-07-05,85.20780181884766,85.36216735839844,84.89907836914062,84.89907836914062,67612.0
+2017-07-06,84.89907836914062,85.0534439086914,84.43598937988281,84.5903549194336,48546.0
+2017-07-09,84.43598937988281,84.5903549194336,83.20109558105469,83.35546112060547,53880.0
+2017-07-10,83.35546112060547,83.81854248046875,82.58364868164062,82.7380142211914,54553.0
+2017-07-11,82.7380142211914,83.20109558105469,81.81183624267578,81.81183624267578,40925.0
+2017-07-12,81.81183624267578,81.96620178222656,81.3487548828125,81.65747833251953,66405.0
+2017-07-13,81.3487548828125,81.50311279296875,80.88566589355469,81.04003143310547,57404.0
+2017-07-16,81.04003143310547,81.04003143310547,80.57694244384766,80.57694244384766,58719.0
+2017-07-17,80.57694244384766,82.58364868164062,80.57694244384766,81.81183624267578,147718.0
+2017-07-18,82.12056732177734,82.12056732177734,81.19438934326172,81.19438934326172,20697.0
+2017-07-19,81.3487548828125,81.65747833251953,80.73130798339844,81.19438934326172,44740.0
+2017-07-20,81.04003143310547,81.3487548828125,80.88566589355469,81.19438934326172,23482.0
+2017-07-23,81.19438934326172,81.65747833251953,81.19438934326172,81.3487548828125,32504.0
+2017-07-24,81.19438934326172,81.3487548828125,80.88566589355469,81.3487548828125,19110.0
+2017-07-25,81.3487548828125,81.3487548828125,81.04003143310547,81.19438934326172,22869.0
+2017-07-26,81.19438934326172,81.19438934326172,80.73130798339844,80.73130798339844,16060.0
+2017-07-27,81.3487548828125,81.3487548828125,80.57694244384766,80.73130798339844,40530.0
+2017-07-30,80.73130798339844,81.04003143310547,79.65077209472656,79.65077209472656,64319.0
+2017-07-31,79.65077209472656,79.65077209472656,78.26151275634766,78.57023620605469,42104.0
+2017-08-01,78.87895965576172,82.58364868164062,78.72460174560547,81.96620178222656,181685.0
+2017-08-02,81.65747833251953,81.81183624267578,81.3487548828125,81.65747833251953,68154.0
+2017-08-03,81.3487548828125,83.04673767089844,81.04003143310547,82.42929077148438,80929.0
+2017-08-06,83.20109558105469,90.45610809326172,83.20109558105469,88.2950439453125,500320.0
+2017-08-07,89.52993774414062,91.99972534179688,88.14067840576172,89.2212142944336,261827.0
+2017-08-08,90.14738464355469,90.76483154296875,89.37557220458984,90.6104736328125,103614.0
+2017-08-09,91.07355499267578,99.2547378540039,90.76483154296875,99.2547378540039,369316.0
+2017-08-10,100.95272064208984,108.67082214355469,99.8721923828125,103.73123931884766,682447.0
+2017-08-13,105.58358001708984,114.073486328125,104.96613311767578,111.14060974121094,516607.0
+2017-08-14,112.3755111694336,112.3755111694336,107.28156280517578,107.89900970458984,219893.0
+2017-08-15,107.43592834472656,107.43592834472656,101.87889862060547,102.65070343017578,289746.0
+2017-08-16,102.03325653076172,103.8855972290039,100.33527374267578,101.26144409179688,124556.0
+2017-08-17,100.95272064208984,106.66411590576172,100.95272064208984,102.65070343017578,244267.0
+2017-08-20,104.19432067871094,104.65740966796875,103.42251586914062,103.57687377929688,81696.0
+2017-08-21,103.1137924194336,104.5030517578125,103.1137924194336,103.26815032958984,73429.0
+2017-08-22,103.42251586914062,103.8855972290039,102.80506896972656,103.57687377929688,46765.0
+2017-08-23,103.26815032958984,104.5030517578125,103.26815032958984,103.42251586914062,65225.0
+2017-08-24,103.42251586914062,103.42251586914062,102.03325653076172,102.03325653076172,37862.0
+2017-08-27,102.1876220703125,102.34197998046875,101.5701675415039,101.5701675415039,44989.0
+2017-08-28,101.10708618164062,102.1876220703125,101.10708618164062,102.1876220703125,23559.0
+2017-08-29,103.73123931884766,110.8318862915039,103.73123931884766,108.82518005371094,480843.0
+2017-08-30,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-08-31,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-09-03,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-09-04,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-09-05,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-09-06,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
+2017-09-07,109.90571594238281,110.0600814819336,109.13390350341797,109.44263458251953,83206.0
+2017-09-10,109.44263458251953,109.75135803222656,108.20773315429688,108.67082214355469,90829.0
+2017-09-11,108.67082214355469,109.28826904296875,108.5164566040039,108.67082214355469,49854.0
+2017-09-12,108.36209869384766,108.82518005371094,106.50975036621094,106.50975036621094,61393.0
+2017-09-13,106.66411590576172,108.36209869384766,106.04666900634766,107.28156280517578,65962.0
+2017-09-14,107.7446517944336,107.89900970458984,106.81847381591797,106.97283935546875,37710.0
+2017-09-17,107.127197265625,107.7446517944336,107.127197265625,107.7446517944336,51560.0
+2017-09-18,107.43592834472656,107.7446517944336,106.97283935546875,107.28156280517578,38811.0
+2017-09-19,107.28156280517578,107.7446517944336,106.04666900634766,106.50975036621094,52659.0
+2017-09-20,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
+2017-09-21,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
+2017-09-24,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
+2017-09-25,106.66411590576172,106.66411590576172,105.12049865722656,106.2010269165039,40128.0
+2017-09-26,106.50975036621094,106.81847381591797,105.4292221069336,106.04666900634766,26630.0
+2017-09-27,105.58358001708984,106.35539245605469,105.58358001708984,105.89230346679688,18082.0
+2017-09-28,105.89230346679688,106.50975036621094,105.73794555664062,106.50975036621094,13257.0
+2017-10-01,105.58358001708984,106.04666900634766,105.58358001708984,105.58358001708984,25801.0
+2017-10-02,105.73794555664062,106.04666900634766,105.4292221069336,105.58358001708984,14754.0
+2017-10-03,105.58358001708984,105.58358001708984,105.58358001708984,105.58358001708984,0.0
+2017-10-04,105.73794555664062,105.89230346679688,104.96613311767578,105.4292221069336,18074.0
+2017-10-05,105.12049865722656,105.58358001708984,104.96613311767578,105.12049865722656,15221.0
+2017-10-08,104.81177520751953,104.81177520751953,103.1137924194336,103.73123931884766,24805.0
+2017-10-09,100.64399719238281,102.80506896972656,100.64399719238281,101.5701675415039,23322.0
+2017-10-10,101.10708618164062,101.41580963134766,99.71782684326172,99.8721923828125,63586.0
+2017-10-11,99.56346130371094,99.71782684326172,97.40239715576172,97.40239715576172,24130.0
+2017-10-12,97.40239715576172,107.28156280517578,97.24803924560547,103.1137924194336,174193.0
+2017-10-15,103.26815032958984,104.03996276855469,101.5701675415039,101.72453308105469,55452.0
+2017-10-16,101.87889862060547,102.95942687988281,99.2547378540039,101.87889862060547,61653.0
+2017-10-17,101.87889862060547,102.49634552001953,101.10708618164062,101.5701675415039,43581.0
+2017-10-18,101.41580963134766,102.34197998046875,100.64399719238281,101.5701675415039,30948.0
+2017-10-19,101.87889862060547,102.49634552001953,101.5701675415039,102.49634552001953,32579.0
+2017-10-22,102.65070343017578,107.89900970458984,102.65070343017578,106.2010269165039,232371.0
+2017-10-23,106.97283935546875,107.59028625488281,104.34868621826172,107.28156280517578,142273.0
+2017-10-24,106.97283935546875,107.28156280517578,105.73794555664062,106.97283935546875,77444.0
+2017-10-25,107.127197265625,107.43592834472656,105.73794555664062,106.2010269165039,53519.0
+2017-10-26,106.2010269165039,109.44263458251953,105.58358001708984,108.05337524414062,257230.0
+2017-10-29,109.13390350341797,109.13390350341797,107.43592834472656,108.05337524414062,90173.0
+2017-10-30,108.05337524414062,108.05337524414062,105.89230346679688,105.89230346679688,97240.0
+2017-10-31,106.2010269165039,107.43592834472656,104.81177520751953,106.50975036621094,66965.0
+2017-11-01,106.35539245605469,107.127197265625,106.35539245605469,106.97283935546875,64495.0
+2017-11-02,106.97283935546875,108.67082214355469,105.89230346679688,107.28156280517578,131862.0
+2017-11-05,106.2010269165039,107.28156280517578,104.19432067871094,107.127197265625,71810.0
+2017-11-06,106.2010269165039,106.50975036621094,104.65740966796875,105.12049865722656,61761.0
+2017-11-07,102.65070343017578,102.65070343017578,94.46952056884766,94.46952056884766,354723.0
+2017-11-08,94.46952056884766,95.39569091796875,90.76483154296875,94.6238784790039,96268.0
+2017-11-09,93.08026123046875,97.24803924560547,93.08026123046875,95.70441436767578,109335.0
+2017-11-12,95.70441436767578,96.93931579589844,94.93260955810547,95.55005645751953,102544.0
+2017-11-13,95.39569091796875,100.64399719238281,94.46952056884766,99.8721923828125,370418.0
+2017-11-14,99.8721923828125,107.28156280517578,99.8721923828125,106.66411590576172,554728.0
+2017-11-15,107.127197265625,107.127197265625,100.33527374267578,100.95272064208984,196609.0
+2017-11-16,100.33527374267578,104.03996276855469,98.79165649414062,101.26144409179688,194936.0
+2017-11-19,101.10708618164062,102.1876220703125,99.56346130371094,100.18091583251953,59328.0
+2017-11-20,100.18091583251953,100.18091583251953,95.70441436767578,95.70441436767578,110299.0
+2017-11-21,95.70441436767578,99.2547378540039,94.93260955810547,98.17420959472656,104546.0
+2017-11-22,97.86548614501953,98.4829330444336,97.24803924560547,98.17420959472656,51833.0
+2017-11-23,97.71112060546875,99.8721923828125,97.24803924560547,98.79165649414062,96958.0
+2017-11-26,99.40910339355469,99.71782684326172,98.4829330444336,98.79165649414062,94217.0
+2017-11-27,98.94601440429688,99.56346130371094,98.4829330444336,98.94601440429688,125402.0
+2017-11-28,98.94601440429688,99.71782684326172,98.79165649414062,99.2547378540039,130357.0
+2017-11-29,99.40910339355469,99.8721923828125,98.63729095458984,99.10037994384766,95151.0
+2017-11-30,99.2547378540039,101.87889862060547,99.10037994384766,101.26144409179688,173369.0
+2017-12-03,103.26815032958984,104.34868621826172,102.95942687988281,103.73123931884766,125075.0
+2017-12-04,103.8855972290039,104.03996276855469,102.80506896972656,103.42251586914062,122291.0
+2017-12-05,102.95942687988281,104.81177520751953,102.65070343017578,103.8855972290039,165452.0
+2017-12-06,104.19432067871094,106.97283935546875,104.19432067871094,105.12049865722656,225433.0
+2017-12-07,107.89900970458984,116.54328155517578,107.89900970458984,116.54328155517578,856703.0
+2017-12-10,117.46945190429688,127.65734100341797,117.46945190429688,127.50298309326172,648750.0
+2017-12-11,128.12042236328125,137.9995880126953,121.94595336914062,125.18755340576172,1080272.0
+2017-12-12,127.34861755371094,131.0532989501953,123.48957061767578,128.4291534423828,533149.0
+2017-12-13,129.04660034179688,130.281494140625,126.88553619384766,129.5096893310547,308109.0
+2017-12-14,129.66404724121094,129.66404724121094,126.88553619384766,127.19425964355469,187706.0
+2017-12-17,127.50298309326172,128.4291534423828,126.11372375488281,126.26808166503906,162626.0
+2017-12-18,126.57681274414062,127.34861755371094,124.2613754272461,125.34191131591797,176828.0
+2017-12-19,125.80500030517578,125.80500030517578,123.48957061767578,124.57010650634766,183536.0
+2017-12-20,125.03318786621094,130.281494140625,125.03318786621094,125.95935821533203,382229.0
+2017-12-21,126.73117065429688,127.0398941040039,125.34191131591797,125.80500030517578,85283.0
+2017-12-24,126.11372375488281,126.11372375488281,123.48957061767578,123.48957061767578,115871.0
+2017-12-25,123.48957061767578,123.64392852783203,121.019775390625,121.17414093017578,132068.0
+2017-12-26,121.94595336914062,125.650634765625,121.94595336914062,124.87882995605469,172418.0
+2017-12-27,126.26808166503906,126.26808166503906,124.2613754272461,125.03318786621094,158124.0
+2017-12-28,125.18755340576172,126.42244720458984,124.41574096679688,125.18755340576172,162737.0
+2017-12-31,125.34191131591797,130.43585205078125,125.34191131591797,129.66404724121094,500590.0
+2018-01-01,128.89224243164062,128.89224243164062,126.26808166503906,127.19425964355469,239784.0
+2018-01-02,127.19425964355469,131.51638793945312,127.19425964355469,128.58351135253906,377614.0
+2018-01-03,128.89224243164062,129.9727783203125,127.0398941040039,127.65734100341797,162404.0
+2018-01-04,127.34861755371094,128.7378692626953,127.0398941040039,127.19425964355469,122415.0
+2018-01-07,128.12042236328125,128.12042236328125,127.19425964355469,127.19425964355469,79420.0
+2018-01-08,127.34861755371094,127.34861755371094,125.49627685546875,125.80500030517578,72177.0
+2018-01-09,125.650634765625,126.88553619384766,124.2613754272461,125.95935821533203,73100.0
+2018-01-10,125.80500030517578,125.80500030517578,123.95265197753906,124.87882995605469,46933.0
+2018-01-11,124.87882995605469,125.49627685546875,123.64392852783203,124.41574096679688,54689.0
+2018-01-14,125.03318786621094,126.73117065429688,124.7244644165039,125.650634765625,70064.0
+2018-01-15,125.80500030517578,126.73117065429688,125.49627685546875,125.650634765625,55084.0
+2018-01-16,125.49627685546875,126.11372375488281,125.03318786621094,125.80500030517578,81049.0
+2018-01-17,125.49627685546875,127.65734100341797,125.34191131591797,127.19425964355469,124792.0
+2018-01-18,127.34861755371094,127.50298309326172,125.49627685546875,126.57681274414062,119028.0
+2018-01-21,126.57681274414062,126.73117065429688,125.49627685546875,125.49627685546875,48014.0
+2018-01-22,125.49627685546875,125.95935821533203,124.2613754272461,124.41574096679688,64657.0
+2018-01-23,124.7244644165039,125.34191131591797,123.18084716796875,123.48957061767578,99731.0
+2018-01-24,124.10701751708984,124.10701751708984,121.79158782958984,122.87212371826172,77666.0
+2018-01-25,123.18084716796875,123.95265197753906,122.71775817871094,123.02648162841797,53208.0
+2018-01-28,123.48957061767578,124.87882995605469,123.18084716796875,124.57010650634766,50944.0
+2018-01-29,124.57010650634766,125.80500030517578,123.79829406738281,124.41574096679688,120485.0
+2018-01-30,124.57010650634766,124.87882995605469,123.79829406738281,124.7244644165039,85440.0
+2018-01-31,124.7244644165039,126.57681274414062,124.2613754272461,125.49627685546875,225322.0
+2018-02-01,125.650634765625,129.9727783203125,125.650634765625,127.19425964355469,411721.0
+2018-02-04,126.57681274414062,126.88553619384766,125.34191131591797,125.95935821533203,136580.0
+2018-02-05,125.95935821533203,125.95935821533203,124.41574096679688,125.03318786621094,144996.0
+2018-02-06,123.48957061767578,124.57010650634766,121.94595336914062,123.48957061767578,146887.0
+2018-02-07,124.41574096679688,124.7244644165039,123.48957061767578,123.48957061767578,73993.0
+2018-02-08,123.64392852783203,123.79829406738281,122.25467681884766,123.02648162841797,39346.0
+2018-02-11,123.48957061767578,123.64392852783203,121.94595336914062,122.87212371826172,56220.0
+2018-02-12,123.335205078125,124.7244644165039,122.87212371826172,123.95265197753906,59949.0
+2018-02-13,124.41574096679688,124.7244644165039,123.335205078125,123.48957061767578,94732.0
+2018-02-14,123.64392852783203,124.10701751708984,123.18084716796875,123.335205078125,43472.0
+2018-02-15,123.64392852783203,123.95265197753906,123.18084716796875,123.48957061767578,55398.0
+2018-02-18,123.48957061767578,123.95265197753906,121.94595336914062,122.56340026855469,42423.0
+2018-02-19,122.71775817871094,123.79829406738281,122.56340026855469,123.18084716796875,39345.0
+2018-02-20,122.56340026855469,123.02648162841797,122.4090347290039,122.56340026855469,39410.0
+2018-02-21,122.71775817871094,122.71775817871094,120.40232849121094,120.71105194091797,85269.0
+2018-02-22,120.40232849121094,120.86541748046875,118.85871124267578,119.16743469238281,77487.0
+2018-02-25,119.63052368164062,120.71105194091797,119.47615814208984,119.93924713134766,34109.0
+2018-02-26,119.93924713134766,120.0936050415039,119.32179260253906,119.47615814208984,25430.0
+2018-02-27,119.47615814208984,119.63052368164062,119.01307678222656,119.47615814208984,28992.0
+2018-02-28,119.47615814208984,119.47615814208984,118.54998779296875,118.54998779296875,35308.0
+2018-03-01,117.93254089355469,118.24126434326172,117.0063705444336,117.31509399414062,36919.0
+2018-03-04,117.7781753540039,119.47615814208984,116.54328155517578,118.85871124267578,63520.0
+2018-03-05,118.24126434326172,119.47615814208984,117.7781753540039,118.85871124267578,23015.0
+2018-03-06,119.01307678222656,122.4090347290039,119.01307678222656,120.55669403076172,97674.0
+2018-03-07,120.55669403076172,123.95265197753906,120.0936050415039,122.71775817871094,112505.0
+2018-03-08,123.18084716796875,123.48957061767578,121.48286437988281,121.63722229003906,66796.0
+2018-03-11,122.56340026855469,123.48957061767578,121.79158782958984,122.25467681884766,95979.0
+2018-03-12,122.25467681884766,123.02648162841797,122.10031127929688,122.71775817871094,62052.0
+2018-03-13,122.87212371826172,122.87212371826172,121.79158782958984,122.25467681884766,38787.0
+2018-03-14,121.94595336914062,124.10701751708984,121.79158782958984,122.87212371826172,76427.0
+2018-03-15,122.87212371826172,122.87212371826172,121.48286437988281,122.25467681884766,60187.0
+2018-03-18,121.94595336914062,122.71775817871094,120.86541748046875,121.17414093017578,53290.0
+2018-03-19,121.32849884033203,121.63722229003906,120.40232849121094,121.019775390625,63434.0
+2018-03-20,120.71105194091797,123.335205078125,120.71105194091797,121.63722229003906,152169.0
+2018-03-21,121.63722229003906,121.63722229003906,121.63722229003906,121.63722229003906,0.0
+2018-03-22,122.25467681884766,122.87212371826172,121.79158782958984,121.94595336914062,92603.0
+2018-03-25,121.94595336914062,122.10031127929688,121.019775390625,121.17414093017578,88467.0
+2018-03-26,120.71105194091797,121.32849884033203,119.93924713134766,120.55669403076172,54392.0
+2018-03-27,120.71105194091797,121.019775390625,119.78488159179688,119.93924713134766,61802.0
+2018-03-28,119.01307678222656,120.0936050415039,118.85871124267578,119.16743469238281,51156.0
+2018-03-29,120.40232849121094,120.71105194091797,119.16743469238281,119.93924713134766,45965.0
+2018-04-01,120.0936050415039,121.019775390625,120.0936050415039,120.86541748046875,49330.0
+2018-04-02,120.86541748046875,126.11372375488281,120.86541748046875,125.18755340576172,391537.0
+2018-04-03,125.18755340576172,125.95935821533203,123.95265197753906,124.41574096679688,134253.0
+2018-04-04,124.57010650634766,126.42244720458984,123.48957061767578,125.34191131591797,208171.0
+2018-04-05,125.80500030517578,126.26808166503906,124.87882995605469,125.18755340576172,103028.0
+2018-04-08,125.34191131591797,125.80500030517578,124.10701751708984,125.34191131591797,117364.0
+2018-04-09,125.650634765625,126.42244720458984,124.87882995605469,124.87882995605469,86815.0
+2018-04-10,124.87882995605469,124.87882995605469,123.48957061767578,123.79829406738281,86200.0
+2018-04-11,123.95265197753906,124.57010650634766,118.39562225341797,119.16743469238281,99042.0
+2018-04-12,119.78488159179688,121.17414093017578,118.85871124267578,120.55669403076172,85144.0
+2018-04-15,120.71105194091797,123.48957061767578,120.71105194091797,123.02648162841797,78915.0
+2018-04-16,123.64392852783203,125.03318786621094,123.18084716796875,125.03318786621094,105814.0
+2018-04-17,125.03318786621094,129.9727783203125,125.03318786621094,129.20095825195312,760784.0
+2018-04-18,129.5096893310547,131.20767211914062,127.50298309326172,127.966064453125,303968.0
+2018-04-19,128.27479553222656,129.04660034179688,126.57681274414062,127.19425964355469,176313.0
+2018-04-22,121.94595336914062,123.48957061767578,119.63052368164062,121.94595336914062,318099.0
+2018-04-23,121.79158782958984,121.94595336914062,120.40232849121094,120.86541748046875,148235.0
+2018-04-24,120.71105194091797,121.32849884033203,119.47615814208984,120.24797058105469,174033.0
+2018-04-25,120.40232849121094,121.17414093017578,119.63052368164062,120.55669403076172,75552.0
+2018-04-26,120.71105194091797,121.019775390625,120.0936050415039,120.24797058105469,48302.0
+2018-04-29,120.0936050415039,120.86541748046875,119.93924713134766,120.40232849121094,80578.0
+2018-04-30,120.40232849121094,121.48286437988281,119.32179260253906,121.17414093017578,157931.0
+2018-05-01,121.019775390625,121.32849884033203,119.47615814208984,120.24797058105469,64491.0
+2018-05-02,119.93924713134766,120.40232849121094,117.62381744384766,117.62381744384766,103225.0
+2018-05-03,117.7781753540039,118.54998779296875,114.22785186767578,115.61711120605469,74664.0
+2018-05-06,114.53657531738281,116.69763946533203,114.53657531738281,115.4627456665039,77508.0
+2018-05-07,114.53657531738281,115.30838775634766,110.98625183105469,111.29497528076172,71338.0
+2018-05-08,111.14060974121094,111.14060974121094,104.81177520751953,107.28156280517578,112149.0
+2018-05-09,108.36209869384766,110.36880493164062,106.50975036621094,107.43592834472656,62939.0
+2018-05-10,107.43592834472656,107.7446517944336,106.2010269165039,106.66411590576172,85532.0
+2018-05-13,106.66411590576172,108.97954559326172,106.66411590576172,108.05337524414062,36474.0
+2018-05-14,108.82518005371094,108.82518005371094,107.59028625488281,108.36209869384766,30861.0
+2018-05-15,108.67082214355469,108.67082214355469,106.66411590576172,106.66411590576172,46617.0
+2018-05-16,106.81847381591797,107.127197265625,105.27485656738281,105.27485656738281,42749.0
+2018-05-17,105.89230346679688,105.89230346679688,104.96613311767578,105.4292221069336,15469.0
+2018-05-20,105.27485656738281,106.04666900634766,105.12049865722656,105.89230346679688,27554.0
+2018-05-21,105.89230346679688,107.28156280517578,105.89230346679688,106.81847381591797,38758.0
+2018-05-22,106.81847381591797,110.67752838134766,106.81847381591797,109.90571594238281,150891.0
+2018-05-23,109.44263458251953,110.67752838134766,108.82518005371094,108.82518005371094,47076.0
+2018-05-24,109.13390350341797,109.28826904296875,107.59028625488281,108.20773315429688,35152.0
+2018-05-27,107.127197265625,108.05337524414062,105.89230346679688,105.89230346679688,37561.0
+2018-05-28,106.2010269165039,107.28156280517578,106.2010269165039,107.28156280517578,29364.0
+2018-05-29,107.59028625488281,107.89900970458984,105.12049865722656,106.2010269165039,49459.0
+2018-05-30,105.73794555664062,105.89230346679688,104.96613311767578,105.27485656738281,33862.0
+2018-05-31,106.04666900634766,106.04666900634766,105.4292221069336,105.89230346679688,30303.0
+2018-06-03,106.04666900634766,106.66411590576172,105.58358001708984,105.89230346679688,17412.0
+2018-06-04,105.73794555664062,106.04666900634766,105.27485656738281,105.58358001708984,23793.0
+2018-06-05,105.73794555664062,106.04666900634766,105.4292221069336,105.89230346679688,18523.0
+2018-06-06,105.89230346679688,106.04666900634766,105.12049865722656,105.4292221069336,25393.0
+2018-06-07,105.73794555664062,105.73794555664062,105.27485656738281,105.4292221069336,26542.0
+2018-06-10,105.58358001708984,105.73794555664062,104.34868621826172,105.4292221069336,30297.0
+2018-06-11,105.27485656738281,105.27485656738281,103.42251586914062,103.73123931884766,35242.0
+2018-06-12,103.42251586914062,106.35539245605469,103.42251586914062,103.8855972290039,37027.0
+2018-06-13,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
+2018-06-14,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
+2018-06-17,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
+2018-06-18,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
+2018-06-19,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
+2018-06-20,103.8855972290039,104.5030517578125,103.1137924194336,103.26815032958984,26895.0
+2018-06-21,103.42251586914062,103.73123931884766,103.26815032958984,103.26815032958984,14424.0
+2018-06-24,103.73123931884766,104.19432067871094,103.26815032958984,103.73123931884766,17188.0
+2018-06-25,103.73123931884766,104.96613311767578,103.73123931884766,104.96613311767578,41391.0
+2018-06-26,104.19432067871094,105.27485656738281,103.8855972290039,103.8855972290039,21090.0
+2018-06-27,104.03996276855469,104.34868621826172,103.42251586914062,104.19432067871094,15834.0
+2018-06-28,104.65740966796875,106.04666900634766,104.65740966796875,105.73794555664062,49860.0
+2018-07-01,106.35539245605469,106.35539245605469,104.96613311767578,104.96613311767578,30449.0
+2018-07-02,105.27485656738281,105.73794555664062,104.03996276855469,104.19432067871094,20836.0
+2018-07-03,104.34868621826172,104.65740966796875,103.57687377929688,104.03996276855469,21290.0
+2018-07-04,104.03996276855469,104.03996276855469,103.26815032958984,103.42251586914062,31445.0
+2018-07-05,103.42251586914062,103.42251586914062,102.49634552001953,102.65070343017578,26776.0
+2018-07-08,102.49634552001953,102.49634552001953,101.5701675415039,101.87889862060547,25088.0
+2018-07-09,101.5701675415039,101.5701675415039,100.48963928222656,100.64399719238281,23131.0
+2018-07-10,100.95272064208984,102.34197998046875,100.64399719238281,102.1876220703125,38361.0
+2018-07-11,102.34197998046875,102.49634552001953,100.64399719238281,102.49634552001953,42760.0
+2018-07-12,102.1876220703125,106.35539245605469,102.03325653076172,104.5030517578125,176887.0
+2018-07-15,104.65740966796875,104.65740966796875,103.26815032958984,104.03996276855469,37573.0
+2018-07-16,104.34868621826172,105.4292221069336,103.73123931884766,103.8855972290039,25765.0
+2018-07-17,104.03996276855469,104.34868621826172,103.42251586914062,104.03996276855469,29530.0
+2018-07-18,103.8855972290039,103.8855972290039,101.87889862060547,102.65070343017578,48695.0
+2018-07-19,102.65070343017578,103.1137924194336,102.34197998046875,103.1137924194336,16179.0
+2018-07-22,101.72453308105469,103.1137924194336,101.72453308105469,102.49634552001953,7034.0
+2018-07-23,102.65070343017578,102.80506896972656,101.26144409179688,102.80506896972656,29965.0
+2018-07-24,102.49634552001953,103.57687377929688,102.1876220703125,102.34197998046875,30910.0
+2018-07-25,102.65070343017578,102.65070343017578,101.72453308105469,101.72453308105469,19363.0
+2018-07-26,101.87889862060547,102.65070343017578,101.41580963134766,101.5701675415039,18036.0
+2018-07-29,101.87889862060547,101.87889862060547,99.40910339355469,99.8721923828125,29252.0
+2018-07-30,99.71782684326172,101.72453308105469,99.2547378540039,99.56346130371094,48694.0
+2018-07-31,100.7983627319336,100.7983627319336,99.40910339355469,99.40910339355469,27109.0
+2018-08-01,100.95272064208984,103.8855972290039,100.7983627319336,101.41580963134766,110281.0
+2018-08-02,102.1876220703125,102.1876220703125,99.8721923828125,99.8721923828125,48817.0
+2018-08-05,98.63729095458984,98.79165649414062,94.77824401855469,95.70441436767578,80920.0
+2018-08-06,92.61717987060547,96.32186126708984,92.61717987060547,93.69770812988281,67726.0
+2018-08-07,93.54335021972656,94.46952056884766,92.77153778076172,92.77153778076172,57269.0
+2018-08-08,92.9259033203125,94.00643157958984,92.61717987060547,92.61717987060547,45770.0
+2018-08-09,92.61717987060547,93.08026123046875,92.30845642089844,92.9259033203125,50638.0
+2018-08-12,93.08026123046875,93.69770812988281,92.61717987060547,92.61717987060547,58682.0
+2018-08-13,93.08026123046875,93.23462677001953,91.84536743164062,92.30845642089844,49905.0
+2018-08-14,92.61717987060547,92.9259033203125,91.99972534179688,91.99972534179688,35871.0
+2018-08-15,92.30845642089844,92.61717987060547,92.15409088134766,92.15409088134766,15599.0
+2018-08-16,92.61717987060547,92.9259033203125,91.84536743164062,92.9259033203125,48269.0
+2018-08-19,92.61717987060547,92.9259033203125,91.84536743164062,92.9259033203125,48269.0
+2018-08-20,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2018-08-21,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2018-08-22,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2018-08-23,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2018-08-26,93.08026123046875,93.8520736694336,92.61717987060547,93.8520736694336,18028.0
+2018-08-27,94.00643157958984,94.77824401855469,93.38898468017578,94.00643157958984,31330.0
+2018-08-28,94.3151626586914,96.01313781738281,94.00643157958984,95.39569091796875,90760.0
+2018-08-29,95.55005645751953,95.55005645751953,92.77153778076172,94.16079711914062,42168.0
+2018-08-30,93.54335021972656,93.8520736694336,92.61717987060547,92.9259033203125,36006.0
+2018-09-02,93.08026123046875,94.6238784790039,92.61717987060547,93.8520736694336,50174.0
+2018-09-03,93.54335021972656,93.69770812988281,92.9259033203125,93.38898468017578,23067.0
+2018-09-04,93.38898468017578,93.54335021972656,92.9259033203125,93.38898468017578,21304.0
+2018-09-05,93.38898468017578,94.46952056884766,90.14738464355469,90.76483154296875,101447.0
+2018-09-06,89.83866119384766,91.99972534179688,89.52993774414062,91.84536743164062,49862.0
+2018-09-09,91.22792053222656,91.5366439819336,90.30175018310547,91.07355499267578,13099.0
+2018-09-10,90.6104736328125,91.07355499267578,89.99302673339844,90.45610809326172,11704.0
+2018-09-11,90.14738464355469,90.14738464355469,89.52993774414062,89.6843032836914,35131.0
+2018-09-12,89.99302673339844,90.45610809326172,87.98632049560547,89.06684875488281,24184.0
+2018-09-13,88.2950439453125,89.37557220458984,88.2950439453125,89.06684875488281,16735.0
+2018-09-16,88.75812530517578,89.52993774414062,87.98632049560547,88.44940185546875,22426.0
+2018-09-17,88.60376739501953,89.83866119384766,88.2950439453125,89.83866119384766,33598.0
+2018-09-18,89.06684875488281,90.14738464355469,88.75812530517578,88.91249084472656,18140.0
+2018-09-19,89.06684875488281,89.6843032836914,88.75812530517578,88.75812530517578,36169.0
+2018-09-20,88.75812530517578,89.52993774414062,88.60376739501953,89.2212142944336,17239.0
+2018-09-23,89.2212142944336,89.2212142944336,89.2212142944336,89.2212142944336,0.0
+2018-09-24,88.75812530517578,89.52993774414062,88.60376739501953,89.2212142944336,17239.0
+2018-09-25,89.06684875488281,89.6843032836914,88.75812530517578,89.2212142944336,30268.0
+2018-09-26,89.06684875488281,89.06684875488281,88.2950439453125,88.44940185546875,22872.0
+2018-09-27,88.14067840576172,88.75812530517578,88.14067840576172,88.75812530517578,12806.0
+2018-09-30,88.60376739501953,88.91249084472656,88.14067840576172,88.14067840576172,35667.0
+2018-10-01,88.60376739501953,90.30175018310547,88.60376739501953,89.37557220458984,61687.0
+2018-10-02,89.52993774414062,89.6843032836914,88.75812530517578,88.91249084472656,26323.0
+2018-10-03,89.2212142944336,90.30175018310547,88.60376739501953,89.37557220458984,46737.0
+2018-10-04,89.52993774414062,89.83866119384766,89.2212142944336,89.37557220458984,31378.0
+2018-10-07,89.2212142944336,89.2212142944336,87.67759704589844,88.14067840576172,75852.0
+2018-10-08,88.14067840576172,88.2950439453125,87.3688735961914,87.83195495605469,23683.0
+2018-10-09,87.67759704589844,88.75812530517578,87.67759704589844,88.2950439453125,29541.0
+2018-10-10,88.14067840576172,88.14067840576172,87.21450805664062,87.67759704589844,18512.0
+2018-10-11,86.9057846069336,86.9057846069336,84.74472045898438,85.67089080810547,42446.0
+2018-10-14,85.67089080810547,85.67089080810547,77.95278930664062,79.80513763427734,59309.0
+2018-10-15,79.18768310546875,82.2749252319336,79.18768310546875,81.96620178222656,35614.0
+2018-10-16,81.19438934326172,82.12056732177734,80.26821899414062,81.81183624267578,42917.0
+2018-10-17,82.42929077148438,83.6641845703125,81.81183624267578,82.89237213134766,38184.0
+2018-10-18,83.04673767089844,83.20109558105469,82.2749252319336,82.89237213134766,12034.0
+2018-10-21,79.49640655517578,82.89237213134766,79.49640655517578,82.42929077148438,68564.0
+2018-10-22,82.2749252319336,87.98632049560547,82.2749252319336,82.7380142211914,175330.0
+2018-10-23,83.20109558105469,85.20780181884766,82.42929077148438,84.28163146972656,54755.0
+2018-10-24,84.5903549194336,85.0534439086914,83.35546112060547,84.74472045898438,47689.0
+2018-10-25,84.5903549194336,85.51652526855469,84.5903549194336,85.0534439086914,44485.0
+2018-10-28,84.89907836914062,87.21450805664062,84.89907836914062,85.51652526855469,43831.0
+2018-10-29,86.59706115722656,87.98632049560547,86.44269561767578,87.83195495605469,56237.0
+2018-10-30,87.83195495605469,89.83866119384766,87.67759704589844,88.91249084472656,82249.0
+2018-10-31,88.91249084472656,91.84536743164062,88.91249084472656,91.22792053222656,103741.0
+2018-11-01,91.38227844238281,91.84536743164062,88.75812530517578,90.30175018310547,55232.0
+2018-11-04,90.91919708251953,90.91919708251953,89.37557220458984,89.52993774414062,42384.0
+2018-11-05,95.08696746826172,95.2413330078125,92.15409088134766,93.08026123046875,235335.0
+2018-11-06,93.08026123046875,93.38898468017578,92.30845642089844,92.9259033203125,43862.0
+2018-11-07,92.61717987060547,93.8520736694336,91.07355499267578,91.5366439819336,90487.0
+2018-11-08,91.69100189208984,92.61717987060547,91.07355499267578,91.07355499267578,38878.0
+2018-11-11,90.91919708251953,91.07355499267578,89.52993774414062,91.07355499267578,30680.0
+2018-11-12,91.07355499267578,92.46281433105469,90.45610809326172,92.46281433105469,31546.0
+2018-11-13,92.30845642089844,96.47622680664062,91.69100189208984,95.39569091796875,205043.0
+2018-11-14,94.16079711914062,96.1675033569336,93.54335021972656,94.46952056884766,139619.0
+2018-11-15,94.77824401855469,94.77824401855469,92.61717987060547,93.23462677001953,71575.0
+2018-11-18,93.38898468017578,93.38898468017578,90.45610809326172,90.76483154296875,79037.0
+2018-11-19,91.69100189208984,91.84536743164062,90.45610809326172,90.76483154296875,28224.0
+2018-11-20,90.76483154296875,91.07355499267578,89.52993774414062,89.52993774414062,36921.0
+2018-11-21,89.52993774414062,91.07355499267578,89.52993774414062,90.14738464355469,54552.0
+2018-11-22,90.6104736328125,92.9259033203125,90.6104736328125,91.5366439819336,83224.0
+2018-11-25,91.22792053222656,91.38227844238281,90.30175018310547,90.76483154296875,46205.0
+2018-11-26,90.45610809326172,90.45610809326172,90.14738464355469,90.14738464355469,21576.0
+2018-11-27,90.76483154296875,91.07355499267578,90.45610809326172,90.91919708251953,39994.0
+2018-11-28,91.07355499267578,92.30845642089844,90.76483154296875,91.84536743164062,53851.0
+2018-11-29,92.15409088134766,92.61717987060547,90.91919708251953,91.69100189208984,43348.0
+2018-12-02,92.30845642089844,92.46281433105469,91.99972534179688,92.46281433105469,29502.0
+2018-12-03,92.61717987060547,92.9259033203125,91.99972534179688,92.15409088134766,40161.0
+2018-12-04,91.69100189208984,91.99972534179688,91.07355499267578,91.22792053222656,28358.0
+2018-12-05,90.91919708251953,90.91919708251953,89.52993774414062,90.6104736328125,68262.0
+2018-12-06,90.45610809326172,90.76483154296875,89.52993774414062,90.14738464355469,49015.0
+2018-12-09,90.14738464355469,90.76483154296875,89.99302673339844,90.14738464355469,33187.0
+2018-12-10,90.14738464355469,90.14738464355469,89.52993774414062,89.6843032836914,52968.0
+2018-12-11,90.14738464355469,90.76483154296875,89.52993774414062,90.14738464355469,40696.0
+2018-12-12,90.45610809326172,91.99972534179688,90.14738464355469,91.84536743164062,63757.0
+2018-12-13,91.99972534179688,94.3151626586914,91.99972534179688,92.30845642089844,152123.0
+2018-12-16,92.15409088134766,92.9259033203125,91.99972534179688,92.30845642089844,64384.0
+2018-12-17,92.30845642089844,94.00643157958984,92.30845642089844,92.77153778076172,54741.0
+2018-12-18,92.77153778076172,92.77153778076172,91.99972534179688,92.15409088134766,30251.0
+2018-12-19,91.84536743164062,91.99972534179688,91.07355499267578,91.38227844238281,39987.0
+2018-12-20,90.91919708251953,91.22792053222656,89.2212142944336,89.2212142944336,57521.0
+2018-12-23,87.98632049560547,89.2212142944336,87.3688735961914,88.91249084472656,42226.0
+2018-12-24,89.52993774414062,89.99302673339844,89.2212142944336,89.52993774414062,30387.0
+2018-12-25,89.2212142944336,89.52993774414062,88.75812530517578,88.75812530517578,30929.0
+2018-12-26,89.37557220458984,89.52993774414062,89.06684875488281,89.2212142944336,21367.0
+2018-12-27,89.99302673339844,90.14738464355469,89.6843032836914,89.6843032836914,33810.0
+2018-12-30,89.99302673339844,90.45610809326172,89.6843032836914,90.45610809326172,14553.0
+2018-12-31,90.45610809326172,90.6104736328125,89.83866119384766,90.14738464355469,22203.0
+2019-01-01,89.83866119384766,90.30175018310547,89.83866119384766,90.14738464355469,6319.0
+2019-01-02,89.83866119384766,90.14738464355469,89.52993774414062,89.52993774414062,20285.0
+2019-01-03,89.52993774414062,89.99302673339844,89.37557220458984,89.6843032836914,22753.0
+2019-01-06,89.83866119384766,90.14738464355469,89.2212142944336,89.52993774414062,23572.0
+2019-01-07,89.83866119384766,90.30175018310547,89.6843032836914,90.30175018310547,37284.0
+2019-01-08,90.30175018310547,91.07355499267578,89.99302673339844,90.30175018310547,61724.0
+2019-01-09,90.45610809326172,92.46281433105469,90.45610809326172,92.46281433105469,73400.0
+2019-01-10,92.61717987060547,93.69770812988281,92.30845642089844,93.08026123046875,99078.0
+2019-01-13,93.54335021972656,95.70441436767578,93.38898468017578,94.77824401855469,171061.0
+2019-01-14,95.39569091796875,95.39569091796875,92.77153778076172,92.9259033203125,73714.0
+2019-01-15,92.61717987060547,93.23462677001953,92.30845642089844,92.61717987060547,45832.0
+2019-01-16,92.61717987060547,93.23462677001953,91.22792053222656,91.69100189208984,81279.0
+2019-01-17,91.99972534179688,91.99972534179688,91.07355499267578,91.07355499267578,39076.0
+2019-01-20,91.38227844238281,94.93260955810547,91.38227844238281,93.38898468017578,154969.0
+2019-01-21,93.08026123046875,93.38898468017578,92.46281433105469,92.77153778076172,60596.0
+2019-01-22,92.61717987060547,94.16079711914062,92.30845642089844,94.16079711914062,74182.0
+2019-01-23,94.16079711914062,94.77824401855469,93.54335021972656,94.00643157958984,90028.0
+2019-01-24,93.69770812988281,93.69770812988281,92.9259033203125,93.38898468017578,48876.0
+2019-01-27,93.38898468017578,102.65070343017578,93.38898468017578,102.65070343017578,527678.0
+2019-01-28,106.35539245605469,112.83859252929688,104.34868621826172,108.97954559326172,642694.0
+2019-01-29,109.13390350341797,109.75135803222656,106.04666900634766,108.05337524414062,210575.0
+2019-01-30,107.7446517944336,116.54328155517578,107.7446517944336,113.45603942871094,565983.0
+2019-01-31,114.22785186767578,114.22785186767578,110.21443939208984,110.21443939208984,184348.0
+2019-02-03,111.14060974121094,114.22785186767578,109.59699249267578,111.758056640625,285988.0
+2019-02-04,112.99295806884766,118.08689880371094,112.99295806884766,117.46945190429688,513114.0
+2019-02-05,116.54328155517578,117.0063705444336,113.76476287841797,114.6909408569336,286958.0
+2019-02-06,113.45603942871094,114.22785186767578,112.52986907958984,112.83859252929688,176454.0
+2019-02-07,113.1473159790039,113.1473159790039,111.44933319091797,112.22114562988281,92880.0
+2019-02-10,112.83859252929688,114.99966430664062,112.52986907958984,112.99295806884766,134454.0
+2019-02-11,113.61040496826172,113.61040496826172,112.06678771972656,112.22114562988281,84121.0
+2019-02-12,112.22114562988281,112.3755111694336,110.36880493164062,110.36880493164062,79436.0
+2019-02-13,109.59699249267578,109.59699249267578,104.96613311767578,106.2010269165039,193063.0
+2019-02-14,105.73794555664062,106.97283935546875,104.34868621826172,104.96613311767578,93690.0
+2019-02-17,104.96613311767578,105.73794555664062,103.42251586914062,103.42251586914062,57015.0
+2019-02-18,103.1137924194336,108.5164566040039,102.80506896972656,105.12049865722656,270406.0
+2019-02-19,105.27485656738281,105.58358001708984,103.8855972290039,104.19432067871094,49942.0
+2019-02-20,104.65740966796875,105.73794555664062,104.03996276855469,104.5030517578125,39470.0
+2019-02-21,98.17420959472656,100.7983627319336,94.16079711914062,94.3151626586914,698595.0
+2019-02-24,94.3151626586914,95.55005645751953,92.30845642089844,92.9259033203125,296097.0
+2019-02-25,92.61717987060547,96.47622680664062,91.84536743164062,95.70441436767578,311444.0
+2019-02-26,96.01313781738281,97.09367370605469,94.93260955810547,96.47622680664062,223603.0
+2019-02-27,95.85877990722656,96.1675033569336,94.6238784790039,95.08696746826172,119460.0
+2019-02-28,94.46952056884766,95.70441436767578,93.8520736694336,94.16079711914062,63624.0
+2019-03-03,94.16079711914062,94.16079711914062,93.08026123046875,93.08026123046875,55274.0
+2019-03-04,94.00643157958984,94.16079711914062,93.38898468017578,93.54335021972656,30974.0
+2019-03-05,93.69770812988281,93.69770812988281,92.61717987060547,93.08026123046875,66845.0
+2019-03-06,93.23462677001953,95.2413330078125,92.9259033203125,93.23462677001953,119315.0
+2019-03-07,93.23462677001953,93.54335021972656,92.77153778076172,92.9259033203125,64682.0
+2019-03-10,93.08026123046875,93.38898468017578,92.61717987060547,92.77153778076172,52911.0
+2019-03-11,93.23462677001953,93.38898468017578,92.15409088134766,92.61717987060547,80941.0
+2019-03-12,92.9259033203125,93.08026123046875,91.84536743164062,91.99972534179688,52600.0
+2019-03-13,92.30845642089844,94.00643157958984,91.99972534179688,92.9259033203125,55679.0
+2019-03-14,94.77824401855469,95.70441436767578,93.8520736694336,94.00643157958984,189165.0
+2019-03-17,93.8520736694336,94.93260955810547,93.54335021972656,94.16079711914062,84316.0
+2019-03-18,94.16079711914062,95.55005645751953,94.16079711914062,94.93260955810547,142998.0
+2019-03-19,95.08696746826172,104.34868621826172,95.08696746826172,104.34868621826172,999140.0
+2019-03-20,105.89230346679688,108.36209869384766,102.34197998046875,102.34197998046875,702010.0
+2019-03-21,101.87889862060547,103.26815032958984,99.71782684326172,99.8721923828125,200832.0
+2019-03-24,98.79165649414062,100.33527374267578,97.40239715576172,97.5567626953125,126155.0
+2019-03-25,97.24803924560547,106.50975036621094,97.24803924560547,103.57687377929688,777158.0
+2019-03-26,103.73123931884766,103.73123931884766,100.33527374267578,100.64399719238281,306735.0
+2019-03-27,100.95272064208984,104.65740966796875,99.56346130371094,104.19432067871094,432875.0
+2019-03-28,103.42251586914062,104.81177520751953,102.1876220703125,102.34197998046875,110806.0
+2019-03-31,102.34197998046875,102.34197998046875,102.34197998046875,102.34197998046875,0.0
+2019-04-01,98.01984405517578,99.10037994384766,95.70441436767578,96.01313781738281,112576.0
+2019-04-02,96.32186126708984,102.1876220703125,96.32186126708984,100.18091583251953,562665.0
+2019-04-03,100.7983627319336,100.7983627319336,97.40239715576172,97.86548614501953,183687.0
+2019-04-04,98.01984405517578,98.63729095458984,96.93931579589844,97.09367370605469,79280.0
+2019-04-07,97.40239715576172,99.40910339355469,97.40239715576172,97.86548614501953,122418.0
+2019-04-08,97.40239715576172,97.5567626953125,96.78495025634766,97.40239715576172,56890.0
+2019-04-09,96.63058471679688,97.71112060546875,96.63058471679688,96.93931579589844,56985.0
+2019-04-10,96.93931579589844,98.01984405517578,96.78495025634766,97.24803924560547,53023.0
+2019-04-11,96.93931579589844,97.09367370605469,96.01313781738281,96.32186126708984,45206.0
+2019-04-14,96.47622680664062,97.24803924560547,95.55005645751953,95.70441436767578,76484.0
+2019-04-15,95.08696746826172,96.32186126708984,95.08696746826172,95.2413330078125,62924.0
+2019-04-16,95.70441436767578,96.47622680664062,95.2413330078125,95.2413330078125,67363.0
+2019-04-17,95.85877990722656,95.85877990722656,94.16079711914062,94.6238784790039,82438.0
+2019-04-18,94.6238784790039,94.77824401855469,93.08026123046875,93.08026123046875,61196.0
+2019-04-21,93.08026123046875,95.55005645751953,92.9259033203125,94.00643157958984,92860.0
+2019-04-22,94.00643157958984,94.93260955810547,93.23462677001953,93.23462677001953,51070.0
+2019-04-23,93.38898468017578,94.46952056884766,93.08026123046875,93.38898468017578,39727.0
+2019-04-24,94.00643157958984,94.16079711914062,93.38898468017578,93.54335021972656,17002.0
+2019-04-25,93.23462677001953,94.16079711914062,92.9259033203125,93.08026123046875,39489.0
+2019-04-28,93.38898468017578,94.16079711914062,93.23462677001953,93.38898468017578,35820.0
+2019-04-29,93.38898468017578,94.16079711914062,92.77153778076172,93.38898468017578,65920.0
+2019-04-30,93.54335021972656,94.77824401855469,92.77153778076172,94.77824401855469,77087.0
+2019-05-01,94.77824401855469,94.77824401855469,93.54335021972656,93.8520736694336,47568.0
+2019-05-02,93.69770812988281,93.69770812988281,92.61717987060547,92.61717987060547,47980.0
+2019-05-05,92.61717987060547,93.38898468017578,91.07355499267578,91.38227844238281,74321.0
+2019-05-06,91.07355499267578,91.07355499267578,89.6843032836914,89.99302673339844,48911.0
+2019-05-07,90.6104736328125,90.76483154296875,89.83866119384766,90.76483154296875,31438.0
+2019-05-08,90.14738464355469,90.6104736328125,89.83866119384766,89.83866119384766,25083.0
+2019-05-09,90.30175018310547,90.45610809326172,89.83866119384766,89.99302673339844,20966.0
+2019-05-12,89.52993774414062,89.52993774414062,85.67089080810547,85.82524871826172,52340.0
+2019-05-13,86.44269561767578,86.75141906738281,81.81183624267578,81.81183624267578,74918.0
+2019-05-14,81.81183624267578,83.35546112060547,80.57694244384766,81.19438934326172,110525.0
+2019-05-15,81.81183624267578,83.97290802001953,81.81183624267578,82.12056732177734,91815.0
+2019-05-16,82.42929077148438,82.58364868164062,81.81183624267578,82.2749252319336,39133.0
+2019-05-19,82.58364868164062,90.45610809326172,82.58364868164062,90.45610809326172,204247.0
+2019-05-20,93.23462677001953,94.16079711914062,86.44269561767578,88.2950439453125,255473.0
+2019-05-21,88.75812530517578,89.52993774414062,87.21450805664062,87.3688735961914,88770.0
+2019-05-22,87.3688735961914,87.3688735961914,86.28833770751953,86.59706115722656,70971.0
+2019-05-23,86.44269561767578,93.54335021972656,86.44269561767578,87.98632049560547,289870.0
+2019-05-26,88.44940185546875,90.91919708251953,87.21450805664062,87.98632049560547,83315.0
+2019-05-27,88.75812530517578,89.37557220458984,86.44269561767578,86.44269561767578,63238.0
+2019-05-28,87.21450805664062,90.91919708251953,87.06014251708984,87.06014251708984,76176.0
+2019-05-29,87.3688735961914,88.60376739501953,86.9057846069336,86.9057846069336,40269.0
+2019-05-30,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
+2019-06-02,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
+2019-06-03,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
+2019-06-04,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
+2019-06-05,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
+2019-06-06,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
+2019-06-09,87.67759704589844,91.07355499267578,87.3688735961914,88.91249084472656,158214.0
+2019-06-10,88.75812530517578,89.52993774414062,88.44940185546875,88.75812530517578,62789.0
+2019-06-11,88.75812530517578,90.14738464355469,88.60376739501953,89.52993774414062,113328.0
+2019-06-12,90.30175018310547,94.6238784790039,90.30175018310547,93.23462677001953,340664.0
+2019-06-13,92.61717987060547,92.61717987060547,90.14738464355469,90.6104736328125,184642.0
+2019-06-16,91.22792053222656,91.22792053222656,90.30175018310547,90.91919708251953,96641.0
+2019-06-17,91.07355499267578,91.84536743164062,91.07355499267578,91.69100189208984,86767.0
+2019-06-18,91.22792053222656,94.77824401855469,91.22792053222656,92.77153778076172,275318.0
+2019-06-19,93.38898468017578,93.54335021972656,90.76483154296875,91.07355499267578,109511.0
+2019-06-20,91.07355499267578,91.84536743164062,90.14738464355469,91.84536743164062,122310.0
+2019-06-23,92.15409088134766,92.15409088134766,90.6104736328125,90.76483154296875,47569.0
+2019-06-24,91.07355499267578,91.38227844238281,89.83866119384766,90.30175018310547,52231.0
+2019-06-25,90.91919708251953,94.16079711914062,90.76483154296875,91.99972534179688,484466.0
+2019-06-26,92.30845642089844,92.77153778076172,91.07355499267578,91.69100189208984,89373.0
+2019-06-27,92.15409088134766,92.30845642089844,91.22792053222656,91.38227844238281,62919.0
+2019-06-30,92.77153778076172,97.09367370605469,92.77153778076172,94.16079711914062,515458.0
+2019-07-01,94.46952056884766,95.08696746826172,93.38898468017578,93.54335021972656,133634.0
+2019-07-02,93.38898468017578,94.46952056884766,92.9259033203125,93.38898468017578,135246.0
+2019-07-03,94.16079711914062,94.16079711914062,93.23462677001953,93.8520736694336,63838.0
+2019-07-04,93.69770812988281,95.39569091796875,93.54335021972656,94.16079711914062,138287.0
+2019-07-07,93.8520736694336,94.77824401855469,93.8520736694336,94.3151626586914,65379.0
+2019-07-08,94.46952056884766,94.46952056884766,93.69770812988281,93.8520736694336,54088.0
+2019-07-09,93.8520736694336,94.6238784790039,93.8520736694336,93.8520736694336,81639.0
+2019-07-10,93.8520736694336,94.46952056884766,93.69770812988281,93.8520736694336,64048.0
+2019-07-11,94.3151626586914,94.6238784790039,93.69770812988281,93.8520736694336,53147.0
+2019-07-14,93.8520736694336,94.16079711914062,93.54335021972656,93.8520736694336,51730.0
+2019-07-15,94.00643157958984,94.00643157958984,93.69770812988281,93.8520736694336,49105.0
+2019-07-16,93.8520736694336,93.8520736694336,93.69770812988281,93.69770812988281,33529.0
+2019-07-17,93.69770812988281,93.8520736694336,93.38898468017578,93.69770812988281,34793.0
+2019-07-18,93.54335021972656,93.8520736694336,93.23462677001953,93.38898468017578,44983.0
+2019-07-21,93.08026123046875,93.08026123046875,91.84536743164062,92.15409088134766,86684.0
+2019-07-22,91.84536743164062,92.30845642089844,91.07355499267578,91.07355499267578,65836.0
+2019-07-23,91.07355499267578,91.22792053222656,89.06684875488281,89.6843032836914,76528.0
+2019-07-24,89.37557220458984,89.83866119384766,88.14067840576172,88.44940185546875,47808.0
+2019-07-25,88.14067840576172,88.75812530517578,87.3688735961914,88.75812530517578,77257.0
+2019-07-28,88.14067840576172,93.23462677001953,88.14067840576172,92.61717987060547,222106.0
+2019-07-29,92.77153778076172,95.55005645751953,92.61717987060547,93.38898468017578,310237.0
+2019-07-30,93.38898468017578,94.16079711914062,91.07355499267578,91.07355499267578,94064.0
+2019-07-31,91.22792053222656,92.15409088134766,91.22792053222656,91.5366439819336,45860.0
+2019-08-01,91.22792053222656,91.69100189208984,90.30175018310547,91.38227844238281,62179.0
+2019-08-04,84.89907836914062,89.99302673339844,84.89907836914062,86.44269561767578,366117.0
+2019-08-05,86.59706115722656,91.5366439819336,85.9796142578125,89.52993774414062,360448.0
+2019-08-06,90.14738464355469,94.00643157958984,87.98632049560547,93.69770812988281,604146.0
+2019-08-07,94.16079711914062,95.39569091796875,92.9259033203125,93.8520736694336,376419.0
+2019-08-08,94.16079711914062,94.16079711914062,92.30845642089844,92.9259033203125,196666.0
+2019-08-11,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2019-08-12,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2019-08-13,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2019-08-14,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2019-08-15,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
+2019-08-18,93.38898468017578,98.79165649414062,93.23462677001953,97.71112060546875,646727.0
+2019-08-19,101.87889862060547,107.127197265625,101.87889862060547,103.8855972290039,697260.0
+2019-08-20,104.19432067871094,104.81177520751953,101.72453308105469,103.26815032958984,449794.0
+2019-08-21,102.95942687988281,103.57687377929688,101.10708618164062,103.57687377929688,335068.0
+2019-08-22,107.7446517944336,109.59699249267578,104.34868621826172,106.04666900634766,1143867.0
+2019-08-25,104.96613311767578,106.04666900634766,101.5701675415039,101.72453308105469,348514.0
+2019-08-26,101.87889862060547,103.26815032958984,100.33527374267578,101.10708618164062,221578.0
+2019-08-27,101.72453308105469,102.34197998046875,96.01313781738281,96.47622680664062,296661.0
+2019-08-28,96.63058471679688,101.72453308105469,96.63058471679688,100.18091583251953,621726.0
+2019-08-29,102.95942687988281,104.19432067871094,101.5701675415039,104.03996276855469,710993.0
+2019-09-01,104.81177520751953,107.89900970458984,103.26815032958984,107.89900970458984,669160.0
+2019-09-02,108.5164566040039,118.39562225341797,107.89900970458984,116.54328155517578,1676914.0
+2019-09-03,117.0063705444336,122.10031127929688,113.91912841796875,117.46945190429688,1704324.0
+2019-09-04,117.31509399414062,121.019775390625,114.22785186767578,115.4627456665039,1047492.0
+2019-09-05,114.99966430664062,117.7781753540039,113.91912841796875,116.08019256591797,903410.0
+2019-09-08,118.08689880371094,119.93924713134766,104.5030517578125,104.5030517578125,1184101.0
+2019-09-09,104.5030517578125,104.5030517578125,104.5030517578125,104.5030517578125,0.0
+2019-09-10,104.5030517578125,104.5030517578125,104.5030517578125,104.5030517578125,0.0
+2019-09-11,106.25968933105469,110.39967346191406,101.19969940185547,105.52368927001953,1332666.0
+2019-09-12,105.98368835449219,107.08768463134766,95.03572082519531,95.58772277832031,1081052.0
+2019-09-15,89.97573852539062,95.03572082519531,89.97573852539062,93.19572448730469,970681.0
+2019-09-16,94.11572265625,94.48371887207031,87.67574310302734,88.04373931884766,762083.0
+2019-09-17,88.77973937988281,89.79173278808594,86.66374206542969,87.49174499511719,546205.0
+2019-09-18,88.4117431640625,91.4477310180664,87.67574310302734,87.95174407958984,1138205.0
+2019-09-19,87.95174407958984,88.77973937988281,82.79975891113281,82.79975891113281,559965.0
+2019-09-22,83.81175231933594,85.00775146484375,83.44375610351562,83.90375518798828,413112.0
+2019-09-24,84.17974853515625,84.73175048828125,83.81175231933594,84.45574951171875,214791.0
+2019-09-25,85.09974670410156,85.37574768066406,83.07575225830078,83.25975799560547,424029.0
+2019-09-26,83.44375610351562,83.7197494506836,82.24775695800781,82.79975891113281,218131.0
+2019-09-29,82.43175506591797,84.73175048828125,82.33975982666016,83.90375518798828,394590.0
+2019-09-30,83.90375518798828,84.2717514038086,82.98375701904297,83.16775512695312,159240.0
+2019-10-01,83.07575225830078,83.81175231933594,82.61576080322266,82.61576080322266,185914.0
+2019-10-02,82.61576080322266,83.44375610351562,81.78775787353516,82.89175415039062,221827.0
+2019-10-03,82.89175415039062,83.07575225830078,82.15576171875,82.33975982666016,159643.0
+2019-10-06,83.7197494506836,84.17974853515625,80.59176635742188,81.69576263427734,404974.0
+2019-10-07,81.69576263427734,81.69576263427734,79.57976531982422,79.85576629638672,225771.0
+2019-10-08,79.48776245117188,79.57976531982422,77.27976989746094,78.19976806640625,315262.0
+2019-10-09,77.92376708984375,78.5677719116211,76.45177459716797,76.63577270507812,136518.0
+2019-10-10,77.18777465820312,77.18777465820312,73.59978485107422,74.05978393554688,292504.0
+2019-10-13,73.23178100585938,74.33577728271484,70.19579315185547,70.28779602050781,316657.0
+2019-10-14,70.56378936767578,71.4837875366211,69.45979309082031,69.73579406738281,269514.0
+2019-10-15,70.01179504394531,70.19579315185547,68.07979583740234,68.07979583740234,186829.0
+2019-10-16,67.98780059814453,68.72380065917969,66.05580139160156,66.6998062133789,203261.0
+2019-10-17,67.25180053710938,69.18379974365234,66.97579956054688,66.97579956054688,253013.0
+2019-10-20,68.44779968261719,69.3677978515625,67.34380340576172,69.091796875,239557.0
+2019-10-21,69.091796875,70.01179504394531,68.72380065917969,70.01179504394531,146574.0
+2019-10-22,70.01179504394531,71.11579132080078,69.91979217529297,70.47179412841797,224726.0
+2019-10-23,70.47179412841797,70.83979034423828,69.91979217529297,70.01179504394531,102892.0
+2019-10-24,70.01179504394531,70.28779602050781,69.64379119873047,69.73579406738281,73534.0
+2019-10-27,69.45979309082031,69.73579406738281,69.18379974365234,69.27579498291016,43741.0
+2019-10-28,69.27579498291016,73.59978485107422,69.27579498291016,70.28779602050781,698464.0
+2019-10-29,70.37979125976562,70.93179321289062,66.97579956054688,66.97579956054688,224966.0
+2019-10-30,68.07979583740234,69.27579498291016,67.89579772949219,67.89579772949219,158179.0
+2019-10-31,68.07979583740234,68.90779876708984,67.15980529785156,67.43579864501953,121582.0
+2019-11-03,66.4238052368164,66.4238052368164,64.39981079101562,64.67581176757812,156955.0
+2019-11-04,64.39981079101562,64.95181274414062,63.84781265258789,63.93981170654297,129079.0
+2019-11-05,63.93981170654297,64.67581176757812,63.93981170654297,63.93981170654297,109183.0
+2019-11-06,64.39981079101562,64.39981079101562,63.84781265258789,64.12380981445312,123975.0
+2019-11-07,64.12380981445312,64.58380889892578,63.84781265258789,63.84781265258789,109927.0
+2019-11-10,63.57181167602539,65.41180419921875,63.57181167602539,64.85980987548828,172551.0
+2019-11-11,65.8718032836914,71.29978942871094,65.8718032836914,71.29978942871094,905239.0
+2019-11-12,72.1277847290039,75.43978118896484,70.37979125976562,70.83979034423828,983618.0
+2019-11-13,71.2077865600586,71.4837875366211,68.17179870605469,68.17179870605469,310276.0
+2019-11-14,68.26380157470703,70.01179504394531,68.17179870605469,68.539794921875,229555.0
+2019-11-17,68.539794921875,68.63179779052734,66.23980712890625,67.43579864501953,108365.0
+2019-11-18,66.79180145263672,68.90779876708984,66.79180145263672,68.07979583740234,143552.0
+2019-11-19,68.17179870605469,68.72380065917969,67.15980529785156,67.34380340576172,65178.0
+2019-11-20,67.61980438232422,69.73579406738281,67.25180053710938,68.44779968261719,242238.0
+2019-11-21,68.07979583740234,68.17179870605469,66.6998062133789,66.6998062133789,146714.0
+2019-11-24,67.89579772949219,68.07979583740234,65.04380798339844,65.04380798339844,108583.0
+2019-11-25,65.13581085205078,66.6998062133789,65.13581085205078,65.2278060913086,96395.0
+2019-11-26,66.88380432128906,68.26380157470703,65.59580993652344,65.59580993652344,169619.0
+2019-11-27,65.7798080444336,65.8718032836914,65.31980895996094,65.31980895996094,54752.0
+2019-11-28,65.31980895996094,65.68780517578125,65.13581085205078,65.41180419921875,54603.0
+2019-12-01,65.59580993652344,65.7798080444336,65.31980895996094,65.5038070678711,54338.0
+2019-12-02,65.59580993652344,65.59580993652344,64.76780700683594,64.85980987548828,42491.0
+2019-12-03,64.95181274414062,65.31980895996094,64.49181365966797,64.58380889892578,57916.0
+2019-12-04,64.67581176757812,64.85980987548828,64.30780792236328,64.58380889892578,72981.0
+2019-12-05,64.58380889892578,65.2278060913086,64.30780792236328,64.67581176757812,57884.0
+2019-12-08,64.39981079101562,65.31980895996094,64.39981079101562,64.85980987548828,79343.0
+2019-12-09,65.04380798339844,65.41180419921875,64.39981079101562,64.39981079101562,67875.0
+2019-12-10,64.30780792236328,65.41180419921875,64.21581268310547,64.30780792236328,85615.0
+2019-12-11,64.30780792236328,65.04380798339844,64.30780792236328,64.76780700683594,74031.0
+2019-12-12,64.67581176757812,64.67581176757812,63.019813537597656,63.111812591552734,129482.0
+2019-12-15,63.47981262207031,63.75581359863281,62.65181350708008,63.019813537597656,83468.0
+2019-12-16,62.8358154296875,63.84781265258789,62.8358154296875,63.295814514160156,95726.0
+2019-12-17,63.295814514160156,63.57181167602539,62.92781448364258,63.57181167602539,70158.0
+2019-12-18,63.295814514160156,64.21581268310547,63.20381546020508,64.12380981445312,110727.0
+2019-12-19,64.39981079101562,66.51580047607422,64.39981079101562,65.8718032836914,237159.0
+2019-12-22,67.15980529785156,67.15980529785156,65.8718032836914,66.4238052368164,131894.0
+2019-12-23,66.60780334472656,66.79180145263672,66.33180236816406,66.51580047607422,155668.0
+2019-12-24,66.97579956054688,69.64379119873047,66.60780334472656,68.99979400634766,520259.0
+2019-12-25,69.82779693603516,71.02378845214844,68.99979400634766,69.091796875,367939.0
+2019-12-26,70.01179504394531,73.13978576660156,70.01179504394531,71.57579040527344,543971.0
+2019-12-29,72.6797866821289,72.6797866821289,70.83979034423828,71.29978942871094,229839.0
+2019-12-30,71.66778564453125,71.66778564453125,70.19579315185547,70.37979125976562,112213.0
+2019-12-31,70.01179504394531,71.11579132080078,70.01179504394531,70.47179412841797,92980.0
+2020-01-01,70.65579223632812,72.1277847290039,70.56378936767578,71.57579040527344,249461.0
+2020-01-02,72.0357894897461,72.49578857421875,71.29978942871094,71.57579040527344,156171.0
+2020-01-05,69.73579406738281,70.74779510498047,68.90779876708984,68.99979400634766,152583.0
+2020-01-06,68.539794921875,69.45979309082031,68.07979583740234,68.72380065917969,118658.0
+2020-01-07,69.27579498291016,71.66778564453125,69.27579498291016,69.82779693603516,181869.0
+2020-01-08,66.6998062133789,69.73579406738281,66.6998062133789,68.35579681396484,246838.0
+2020-01-09,69.45979309082031,70.83979034423828,69.45979309082031,69.73579406738281,199179.0
+2020-01-12,69.91979217529297,71.11579132080078,69.91979217529297,70.47179412841797,169401.0
+2020-01-13,70.56378936767578,72.77178955078125,70.47179412841797,72.1277847290039,323901.0
+2020-01-14,72.58778381347656,73.23178100585938,71.39179229736328,72.21978759765625,238281.0
+2020-01-15,72.3117904663086,72.6797866821289,71.66778564453125,71.85179138183594,114140.0
+2020-01-16,71.94378662109375,72.1277847290039,71.29978942871094,71.4837875366211,90555.0
+2020-01-19,72.58778381347656,74.88777923583984,72.1277847290039,74.88777923583984,525483.0
+2020-01-20,74.97978210449219,75.80777740478516,74.51978302001953,74.70378112792969,242953.0
+2020-01-21,74.88777923583984,75.43978118896484,74.33577728271484,74.61177825927734,177534.0
+2020-01-22,74.88777923583984,75.53177642822266,74.42778015136719,74.88777923583984,152657.0
+2020-01-23,75.07177734375,79.11976623535156,74.7957763671875,78.0157699584961,962232.0
+2020-01-26,78.3837661743164,79.30376434326172,78.0157699584961,78.10777282714844,304572.0
+2020-01-27,78.19976806640625,78.2917709350586,75.71577453613281,76.08377838134766,168117.0
+2020-01-28,75.80777740478516,76.54377746582031,74.97978210449219,75.43978118896484,130225.0
+2020-01-29,75.43978118896484,76.35977172851562,75.25577545166016,75.3477783203125,99543.0
+2020-01-30,75.43978118896484,76.17577362060547,74.97978210449219,75.16378021240234,88513.0
+2020-02-02,74.97978210449219,74.97978210449219,73.32378387451172,73.32378387451172,122381.0
+2020-02-03,74.15177917480469,75.3477783203125,73.23178100585938,74.15177917480469,130964.0
+2020-02-04,74.33577728271484,75.25577545166016,74.33577728271484,74.70378112792969,67427.0
+2020-02-05,74.7957763671875,75.07177734375,74.05978393554688,74.24378204345703,65751.0
+2020-02-06,74.24378204345703,74.61177825927734,73.41578674316406,73.50778198242188,71090.0
+2020-02-09,73.50778198242188,73.87577819824219,71.2077865600586,72.0357894897461,64749.0
+2020-02-10,71.94378662109375,73.69178009033203,71.66778564453125,72.6797866821289,129915.0
+2020-02-11,73.04778289794922,73.59978485107422,72.21978759765625,72.4037857055664,98625.0
+2020-02-12,72.1277847290039,72.77178955078125,71.2077865600586,71.39179229736328,65790.0
+2020-02-13,71.7597885131836,71.85179138183594,69.091796875,69.091796875,64836.0
+2020-02-16,69.091796875,69.091796875,69.091796875,69.091796875,0.0
+2020-02-17,67.71179962158203,68.26380157470703,67.61980438232422,68.26380157470703,44143.0
+2020-02-18,68.07979583740234,68.539794921875,67.43579864501953,67.61980438232422,45279.0
+2020-02-19,67.71179962158203,68.539794921875,67.71179962158203,68.07979583740234,51876.0
+2020-02-20,68.35579681396484,69.64379119873047,68.35579681396484,68.8157958984375,104691.0
+2020-02-23,68.72380065917969,69.64379119873047,68.44779968261719,68.72380065917969,53411.0
+2020-02-24,68.72380065917969,68.72380065917969,65.7798080444336,65.8718032836914,99466.0
+2020-02-25,65.31980895996094,65.5038070678711,64.30780792236328,64.85980987548828,84811.0
+2020-02-26,63.93981170654297,64.30780792236328,63.387813568115234,64.21581268310547,76240.0
+2020-02-27,64.21581268310547,64.21581268310547,64.21581268310547,64.21581268310547,0.0
+2020-03-01,62.099815368652344,62.559814453125,60.259822845458984,60.535823822021484,79003.0
+2020-03-02,61.08781814575195,62.007816314697266,59.79982376098633,59.983821868896484,92739.0
+2020-03-03,60.9038200378418,61.36381912231445,60.71982192993164,61.271820068359375,49407.0
+2020-03-04,61.271820068359375,61.271820068359375,61.271820068359375,61.271820068359375,0.0
+2020-03-05,61.45581817626953,65.2278060913086,61.45581817626953,62.92781448364258,113582.0
+2020-03-08,57.77582931518555,60.07582473754883,56.763832092285156,56.763832092285156,86157.0
+2020-03-09,51.15184783935547,52.34784698486328,51.15184783935547,51.15184783935547,72500.0
+2020-03-10,51.887847900390625,54.739837646484375,51.887847900390625,54.18783950805664,142322.0
+2020-03-11,54.46384048461914,54.739837646484375,51.51984786987305,51.70384979248047,95333.0
+2020-03-12,51.70384979248047,51.70384979248047,47.83985900878906,50.13985061645508,42089.0
+2020-03-15,50.13985061645508,50.783851623535156,47.83985900878906,47.83985900878906,61811.0
+2020-03-16,45.99986267089844,46.459861755371094,43.92987060546875,44.20587158203125,119143.0
+2020-03-17,45.07986831665039,45.53986740112305,44.20587158203125,44.98786544799805,72021.0
+2020-03-18,44.89586639404297,45.53986740112305,43.88386917114258,44.84986877441406,89771.0
+2020-03-19,44.43586730957031,45.30986785888672,43.88386917114258,43.88386917114258,222642.0
+2020-03-22,43.607872009277344,43.975868225097656,43.377872467041016,43.469871520996094,80358.0
+2020-03-23,43.469871520996094,43.469871520996094,41.399879455566406,41.8598747253418,73883.0
+2020-03-24,43.69987106323242,43.83787155151367,42.365875244140625,43.00987243652344,123026.0
+2020-03-25,43.69987106323242,44.71186828613281,42.77987289428711,43.101871490478516,312223.0
+2020-03-26,43.239871978759766,43.745872497558594,43.00987243652344,43.14787292480469,43721.0
+2020-03-29,42.089874267578125,43.239871978759766,42.089874267578125,42.96387481689453,44743.0
+2020-03-30,41.58387756347656,42.54987335205078,41.58387756347656,42.31987380981445,112411.0
+2020-03-31,42.77987289428711,43.42387390136719,42.77987289428711,43.42387390136719,141345.0
+2020-04-01,43.69987106323242,45.99986267089844,43.469871520996094,45.03386688232422,229161.0
+2020-04-02,45.355865478515625,45.76986312866211,45.21786880493164,45.53986740112305,148115.0
+2020-04-05,46.55186462402344,49.587852478027344,45.99986267089844,48.3918571472168,478468.0
+2020-04-06,48.57585525512695,48.57585525512695,47.379859924316406,48.1158561706543,123104.0
+2020-04-07,48.483856201171875,48.57585525512695,47.83985900878906,48.3918571472168,113615.0
+2020-04-08,48.483856201171875,48.57585525512695,47.747859954833984,48.57585525512695,103561.0
+2020-04-09,49.12785339355469,49.31185531616211,48.29985809326172,48.66785430908203,104239.0
+2020-04-12,48.759857177734375,49.03585433959961,47.83985900878906,48.20785903930664,109745.0
+2020-04-13,48.66785430908203,48.94385528564453,47.83985900878906,48.02385711669922,47456.0
+2020-04-14,47.93185806274414,48.29985809326172,46.91986083984375,47.747859954833984,56208.0
+2020-04-15,47.83985900878906,47.83985900878906,46.643863677978516,46.643863677978516,50496.0
+2020-04-16,46.643863677978516,46.643863677978516,45.99986267089844,46.367862701416016,50416.0
+2020-04-19,46.459861755371094,46.459861755371094,46.09186553955078,46.27586364746094,30252.0
+2020-04-20,46.09186553955078,46.18386459350586,45.95386505126953,46.09186553955078,37613.0
+2020-04-21,44.343868255615234,45.493865966796875,44.251869201660156,44.29787063598633,55641.0
+2020-04-22,43.56187057495117,45.07986831665039,43.56187057495117,44.343868255615234,70016.0
+2020-04-23,44.619869232177734,45.26386642456055,44.619869232177734,44.80386734008789,75469.0
+2020-04-26,46.643863677978516,46.643863677978516,45.53986740112305,46.459861755371094,69611.0
+2020-04-27,46.55186462402344,47.56386184692383,46.459861755371094,46.735862731933594,126162.0
+2020-04-28,46.82786178588867,47.747859954833984,46.735862731933594,47.28786087036133,78206.0
+2020-04-29,47.56386184692383,48.483856201171875,47.471858978271484,48.1158561706543,110562.0
+2020-04-30,48.29985809326172,52.25584411621094,48.29985809326172,51.15184783935547,359894.0
+2020-05-03,47.83985900878906,48.759857177734375,46.09186553955078,46.09186553955078,121607.0
+2020-05-04,42.77987289428711,45.81586456298828,42.77987289428711,45.355865478515625,116666.0
+2020-05-05,46.27586364746094,46.735862731933594,46.18386459350586,46.18386459350586,58151.0
+2020-05-06,46.91986083984375,46.91986083984375,45.76986312866211,45.76986312866211,56746.0
+2020-05-07,45.76986312866211,45.99986267089844,45.07986831665039,45.58586502075195,31199.0
+2020-05-10,45.95386505126953,45.95386505126953,45.53986740112305,45.631866455078125,12452.0
+2020-05-11,43.745872497558594,45.355865478515625,43.69987106323242,45.21786880493164,37631.0
+2020-05-12,45.21786880493164,45.81586456298828,45.21786880493164,45.58586502075195,41066.0
+2020-05-13,45.76986312866211,47.747859954833984,45.76986312866211,46.459861755371094,114577.0
+2020-05-14,46.643863677978516,46.643863677978516,45.631866455078125,45.67786407470703,88639.0
+2020-05-17,45.99986267089844,46.27586364746094,45.631866455078125,45.99986267089844,61452.0
+2020-05-18,45.99986267089844,46.643863677978516,45.99986267089844,46.18386459350586,69001.0
+2020-05-19,46.367862701416016,46.91986083984375,46.18386459350586,46.82786178588867,81632.0
+2020-05-20,46.91986083984375,48.759857177734375,46.82786178588867,47.10386276245117,195932.0
+2020-05-21,47.28786087036133,47.28786087036133,46.55186462402344,46.735862731933594,51722.0
+2020-05-31,47.01185989379883,47.379859924316406,45.58586502075195,45.90786361694336,415479.0
+2020-06-01,46.82786178588867,46.82786178588867,45.76986312866211,45.90786361694336,225123.0
+2020-06-02,46.18386459350586,46.459861755371094,45.7238655090332,45.90786361694336,171812.0
+2020-06-03,45.95386505126953,46.18386459350586,45.07986831665039,45.07986831665039,102074.0
+2020-06-04,45.07986831665039,45.07986831665039,44.43586730957031,44.66586685180664,74519.0
+2020-06-07,45.17186737060547,45.493865966796875,44.757869720458984,45.4478645324707,120242.0
+2020-06-08,45.53986740112305,45.90786361694336,45.30986785888672,45.355865478515625,100830.0
+2020-06-09,45.4478645324707,46.459861755371094,45.30986785888672,46.09186553955078,300655.0
+2020-06-10,46.27586364746094,46.82786178588867,45.76986312866211,45.99986267089844,199552.0
+2020-06-11,45.99986267089844,45.99986267089844,45.53986740112305,45.67786407470703,96833.0
+2020-06-14,46.55186462402344,50.23185348510742,45.99986267089844,47.471858978271484,1171590.0
+2020-06-15,47.93185806274414,47.93185806274414,46.09186553955078,46.18386459350586,347999.0
+2020-06-16,46.09186553955078,46.643863677978516,46.09186553955078,46.27586364746094,176541.0
+2020-06-17,46.18386459350586,47.01185989379883,46.18386459350586,46.27586364746094,202314.0
+2020-06-18,46.459861755371094,46.459861755371094,45.99986267089844,45.99986267089844,115246.0
+2020-06-21,46.18386459350586,46.643863677978516,45.99986267089844,46.18386459350586,111827.0
+2020-06-22,46.18386459350586,47.01185989379883,45.99986267089844,46.459861755371094,248901.0
+2020-06-23,46.459861755371094,47.93185806274414,46.09186553955078,47.379859924316406,413609.0
+2020-06-24,47.655860900878906,48.1158561706543,46.459861755371094,46.735862731933594,275521.0
+2020-06-25,46.459861755371094,47.10386276245117,46.18386459350586,46.367862701416016,120959.0
+2020-06-28,46.55186462402344,46.643863677978516,45.90786361694336,46.09186553955078,252751.0
+2020-06-29,46.18386459350586,46.27586364746094,45.86186599731445,46.09186553955078,99493.0
+2020-06-30,46.91986083984375,48.29985809326172,46.55186462402344,46.55186462402344,540915.0
+2020-07-01,46.459861755371094,47.01185989379883,46.09186553955078,46.643863677978516,105335.0
+2020-07-02,46.643863677978516,47.10386276245117,46.459861755371094,46.643863677978516,145457.0
+2020-07-05,46.91986083984375,47.83985900878906,46.735862731933594,47.471858978271484,279266.0
+2020-07-06,47.10386276245117,47.83985900878906,46.91986083984375,47.19586181640625,155288.0
+2020-07-07,46.91986083984375,47.28786087036133,46.735862731933594,47.10386276245117,67238.0
+2020-07-08,47.747859954833984,47.747859954833984,47.10386276245117,47.56386184692383,120121.0
+2020-07-09,47.471858978271484,49.67985153198242,47.28786087036133,48.3918571472168,671626.0
+2020-07-12,48.94385528564453,49.863853454589844,48.759857177734375,49.587852478027344,271775.0
+2020-07-13,49.95585250854492,51.05984878540039,49.863853454589844,50.507850646972656,650779.0
+2020-07-14,50.507850646972656,50.783851623535156,49.03585433959961,49.587852478027344,343381.0
+2020-07-15,49.67985153198242,50.875850677490234,49.21985626220703,50.13985061645508,341688.0
+2020-07-16,50.0478515625,51.33584976196289,49.863853454589844,50.41585159301758,440322.0
+2020-07-19,50.783851623535156,52.16384506225586,50.599849700927734,51.79584884643555,674521.0
+2020-07-20,51.887847900390625,53.81983947753906,49.03585433959961,51.9798469543457,1301120.0
+2020-07-21,52.43984603881836,54.739837646484375,52.43984603881836,53.54384231567383,974497.0
+2020-07-22,54.27983856201172,54.27983856201172,52.43984603881836,52.899845123291016,296260.0
+2020-07-23,52.899845123291016,53.26784133911133,51.70384979248047,51.9798469543457,180695.0
+2020-07-26,51.9798469543457,52.07184600830078,51.05984878540039,51.15184783935547,164037.0
+2020-07-27,51.24385070800781,52.25584411621094,50.96784973144531,51.611846923828125,233188.0
+2020-07-28,51.611846923828125,52.16384506225586,51.05984878540039,51.24385070800781,231910.0
+2020-08-05,51.51984786987305,52.34784698486328,51.51984786987305,51.9798469543457,243971.0
+2020-08-06,51.9798469543457,52.715843200683594,51.611846923828125,51.9798469543457,253530.0
+2020-08-09,51.9798469543457,52.34784698486328,51.79584884643555,52.07184600830078,113309.0
+2020-08-10,51.9798469543457,52.623844146728516,51.79584884643555,52.07184600830078,251917.0
+2020-08-11,52.16384506225586,52.80784225463867,51.9798469543457,52.715843200683594,248387.0
+2020-08-12,52.899845123291016,53.635841369628906,52.715843200683594,52.991844177246094,508164.0
+2020-08-13,52.991844177246094,52.991844177246094,52.991844177246094,52.991844177246094,0.0
+2020-08-16,52.991844177246094,53.45184326171875,52.991844177246094,53.26784133911133,169823.0
+2020-08-17,53.45184326171875,54.27983856201172,51.9798469543457,53.635841369628906,586153.0
+2020-08-18,53.635841369628906,55.29183578491211,53.08384323120117,54.739837646484375,886774.0
+2020-08-19,54.83183670043945,55.65983581542969,53.81983947753906,54.55583953857422,450107.0
+2020-08-20,54.37184143066406,55.19983673095703,53.911842346191406,54.27983856201172,244639.0
+2020-08-23,53.45184326171875,55.19983673095703,53.26784133911133,54.46384048461914,350800.0
+2020-08-24,54.46384048461914,54.6478385925293,53.81983947753906,53.911842346191406,209556.0
+2020-08-25,54.27983856201172,54.6478385925293,53.81983947753906,54.27983856201172,237880.0
+2020-08-26,54.09584045410156,55.47583770751953,53.81983947753906,55.10783767700195,519731.0
+2020-08-27,56.119834899902344,56.579833984375,55.19983673095703,55.47583770751953,707728.0
+2020-08-30,55.19983673095703,57.40782928466797,54.9238395690918,57.22383117675781,588913.0
+2020-08-31,57.31583023071289,58.2358283996582,56.855831146240234,57.59183120727539,400712.0
+2020-09-01,57.68383026123047,57.68383026123047,56.3038330078125,56.3038330078125,270767.0
+2020-09-02,56.3038330078125,56.855831146240234,55.751834869384766,56.579833984375,219977.0
+2020-09-03,56.579833984375,57.22383117675781,56.027835845947266,56.579833984375,254161.0
+2020-09-06,56.487831115722656,57.59183120727539,56.119834899902344,57.49982833862305,324898.0
+2020-09-07,61.1798210144043,62.283817291259766,60.62782287597656,61.271820068359375,1179520.0
+2020-09-08,61.271820068359375,61.36381912231445,59.983821868896484,59.983821868896484,455308.0
+2020-09-09,59.79982376098633,59.79982376098633,57.68383026123047,59.70782470703125,317366.0
+2020-09-10,59.79982376098633,60.995819091796875,59.79982376098633,60.535823822021484,376260.0
+2020-09-13,60.535823822021484,64.67581176757812,60.259822845458984,64.39981079101562,988764.0
+2020-09-14,65.13581085205078,65.7798080444336,61.91581726074219,65.2278060913086,756170.0
+2020-09-15,65.31980895996094,71.4837875366211,63.93981170654297,68.8157958984375,1272025.0
+2020-09-16,69.3677978515625,69.55179595947266,65.8718032836914,66.97579956054688,408625.0
+2020-09-17,66.4238052368164,70.83979034423828,65.7798080444336,68.44779968261719,840851.0
+2020-09-20,69.73579406738281,71.7597885131836,68.72380065917969,70.74779510498047,649213.0
+2020-09-21,70.83979034423828,71.7597885131836,69.091796875,69.091796875,622650.0
+2020-09-22,68.07979583740234,70.74779510498047,67.15980529785156,69.55179595947266,380381.0
+2020-09-24,69.55179595947266,71.57579040527344,69.091796875,70.83979034423828,653425.0
+2020-09-27,71.57579040527344,72.6797866821289,70.65579223632812,72.0357894897461,610191.0
+2020-09-28,72.58778381347656,72.58778381347656,71.2077865600586,71.39179229736328,381226.0
+2020-09-29,71.94378662109375,73.50778198242188,71.29978942871094,72.21978759765625,708275.0
+2020-09-30,72.0357894897461,72.9557876586914,71.85179138183594,72.4037857055664,251307.0
+2020-10-01,72.58778381347656,72.86378479003906,69.64379119873047,70.65579223632812,335062.0
+2020-10-04,72.21978759765625,74.70378112792969,70.83979034423828,71.66778564453125,662628.0
+2020-10-05,71.66778564453125,72.1277847290039,68.07979583740234,69.82779693603516,549392.0
+2020-10-06,69.91979217529297,70.93179321289062,69.091796875,69.73579406738281,304389.0
+2020-10-07,69.91979217529297,69.91979217529297,68.539794921875,69.091796875,178468.0
+2020-10-08,68.99979400634766,70.37979125976562,68.99979400634766,70.01179504394531,273190.0
+2020-10-11,70.37979125976562,70.74779510498047,69.45979309082031,70.01179504394531,247386.0
+2020-10-12,70.28779602050781,71.7597885131836,69.45979309082031,70.83979034423828,362973.0
+2020-10-13,71.4837875366211,72.0357894897461,70.65579223632812,70.65579223632812,205417.0
+2020-10-14,71.2077865600586,77.64777374267578,70.47179412841797,75.99177551269531,2143685.0
+2020-10-15,75.99177551269531,75.99177551269531,72.3117904663086,73.23178100585938,1143668.0
+2020-10-18,73.50778198242188,74.97978210449219,73.32378387451172,73.96778106689453,505011.0
+2020-10-19,74.42778015136719,75.43978118896484,73.13978576660156,74.7957763671875,519583.0
+2020-10-20,74.33577728271484,74.33577728271484,72.3117904663086,73.13978576660156,349858.0
+2020-10-21,73.50778198242188,73.87577819824219,72.6797866821289,73.13978576660156,229814.0
+2020-10-22,71.85179138183594,72.49578857421875,70.01179504394531,70.01179504394531,416573.0
+2020-10-25,71.57579040527344,75.3477783203125,63.93981170654297,64.12380981445312,996562.0
+2020-10-26,64.12380981445312,67.15980529785156,58.69582748413086,63.66381072998047,655045.0
+2020-10-27,64.30780792236328,64.39981079101562,62.559814453125,63.47981262207031,275683.0
+2020-10-28,63.84781265258789,66.23980712890625,62.92781448364258,63.47981262207031,360612.0
+2020-10-29,62.099815368652344,62.8358154296875,59.61582565307617,59.983821868896484,201233.0
+2020-11-01,60.167823791503906,60.71982192993164,59.247825622558594,59.247825622558594,179416.0
+2020-11-02,58.60382843017578,61.1798210144043,58.60382843017578,60.35182189941406,360808.0
+2020-11-03,61.08781814575195,62.283817291259766,59.523826599121094,60.44382095336914,514838.0
+2020-11-04,61.271820068359375,63.019813537597656,60.81182098388672,61.73181915283203,442499.0
+2020-11-05,61.45581817626953,63.387813568115234,60.71982192993164,61.63981628417969,347656.0
+2020-11-08,59.79982376098633,60.995819091796875,59.43182373046875,60.535823822021484,223255.0
+2020-11-09,60.62782287597656,62.375816345214844,60.62782287597656,62.283817291259766,325383.0
+2020-11-10,62.74381637573242,65.2278060913086,61.45581817626953,63.019813537597656,496582.0
+2020-11-11,63.47981262207031,68.07979583740234,63.20381546020508,66.79180145263672,1102562.0
+2020-11-12,67.25180053710938,70.28779602050781,66.6998062133789,68.99979400634766,593979.0
+2020-11-15,71.29978942871094,73.13978576660156,70.47179412841797,72.58778381347656,480853.0
+2020-11-16,74.15177917480469,79.76376342773438,72.6797866821289,79.76376342773438,1106620.0
+2020-11-17,84.73175048828125,87.67574310302734,84.36375427246094,87.67574310302734,983072.0
+2020-11-18,90.5277328491211,93.8397216796875,85.55974578857422,85.55974578857422,3044974.0
+2020-11-19,85.55974578857422,91.81572723388672,83.7197494506836,87.49174499511719,1851974.0
+2020-11-22,89.23973846435547,90.15973663330078,86.47974395751953,86.75574493408203,873875.0
+2020-11-23,86.66374206542969,89.23973846435547,85.1917495727539,86.75574493408203,924267.0
+2020-11-24,87.8597412109375,88.59574127197266,86.66374206542969,87.39974212646484,430632.0
+2020-11-25,88.4117431640625,90.71173095703125,87.3077392578125,88.31974029541016,1039290.0
+2020-11-26,84.6397476196289,86.75574493408203,82.89175415039062,85.28375244140625,516306.0
+2020-11-29,88.31974029541016,93.74772644042969,87.49174499511719,93.74772644042969,1797575.0
+2020-11-30,94.29972076416016,101.56770324707031,90.15973663330078,90.15973663330078,2094670.0
+2020-12-01,88.96373748779297,90.2517318725586,84.8237533569336,86.29574584960938,2093109.0
+2020-12-02,86.2957534790039,86.2957534790039,86.2957534790039,86.2957534790039,0.0
+2020-12-03,86.2957534790039,86.2957534790039,86.2957534790039,86.2957534790039,0.0
+2020-12-06,85.13668823242188,85.13668823242188,85.13668823242188,85.13668823242188,132403.0
+2020-12-07,85.13668823242188,89.02124786376953,78.98612976074219,82.87068939208984,2498537.0
+2020-12-08,82.87068939208984,83.67997741699219,78.33869934082031,79.63355255126953,755034.0
+2020-12-09,79.37458801269531,84.65111541748047,78.14447021484375,80.3457260131836,1179745.0
+2020-12-10,80.3457260131836,83.03254699707031,79.69829559326172,81.57583618164062,638777.0
+2020-12-13,81.57583618164062,83.03254699707031,80.7989273071289,81.7376937866211,349600.0
+2020-12-14,81.41397857666016,82.54698181152344,80.53995513916016,81.89955139160156,258178.0
+2020-12-15,81.89955139160156,82.2232666015625,80.92841339111328,81.57583618164062,218458.0
+2020-12-16,81.89955139160156,81.89955139160156,80.60469818115234,80.60469818115234,231851.0
+2020-12-17,81.25212097167969,81.25212097167969,79.43932342529297,80.47521209716797,104377.0
+2020-12-20,80.3457260131836,87.72639465332031,78.79190063476562,82.06140899658203,919412.0
+2020-12-21,75.1015625,79.30984497070312,75.1015625,77.88550567626953,323247.0
+2020-12-22,78.33869934082031,82.38512420654297,78.07972717285156,80.41046905517578,369384.0
+2020-12-23,80.41046905517578,81.25212097167969,79.05087280273438,80.21623992919922,225932.0
+2020-12-24,79.63355255126953,79.95726776123047,77.75601959228516,78.53292846679688,127558.0
+2020-12-27,78.72715759277344,81.25212097167969,78.66241455078125,78.98612976074219,158342.0
+2020-12-28,79.30984497070312,79.43932342529297,76.39641571044922,76.39641571044922,187401.0
+2020-12-29,77.17333221435547,77.69127655029297,68.82151794433594,74.1951675415039,379316.0
+2020-12-30,74.13042449951172,74.77784729003906,73.02980041503906,73.48299407958984,139093.0
+2020-12-31,72.57659912109375,72.70608520507812,70.24585723876953,70.56957244873047,828193.0
+2021-01-03,70.4400863647461,70.56957244873047,67.00872039794922,67.33243560791016,472209.0
+2021-01-04,67.33243560791016,69.27471923828125,67.33243560791016,69.20997619628906,311987.0
+2021-01-05,69.79266357421875,72.64134216308594,68.1740951538086,69.66317749023438,899707.0
+2021-01-06,70.82854461669922,70.8932876586914,68.88626098632812,69.27471923828125,267380.0
+2021-01-07,69.08049011230469,70.50482940673828,68.62728881835938,69.92214965820312,337549.0
+2021-01-10,71.08751678466797,71.54071807861328,70.11637878417969,70.24585723876953,392042.0
+2021-01-11,70.8932876586914,71.21700286865234,69.92214965820312,70.56957244873047,222147.0
+2021-01-12,70.76380157470703,70.76380157470703,69.46894836425781,69.72792053222656,239524.0
+2021-01-13,69.66317749023438,70.0516357421875,68.62728881835938,68.75677490234375,201449.0
+2021-01-14,68.82151794433594,71.15225982666016,68.43306732177734,69.59843444824219,554117.0
+2021-01-17,69.66317749023438,76.33167266845703,69.66317749023438,75.42527770996094,1973127.0
+2021-01-18,75.42527770996094,76.26693725585938,70.69905853271484,72.90031433105469,884198.0
+2021-01-19,73.6772232055664,73.80670928955078,72.18814086914062,72.57659912109375,237136.0
+2021-01-20,72.8355712890625,72.8355712890625,71.54071807861328,71.60545349121094,143246.0
+2021-01-21,71.4112319946289,75.68424987792969,71.4112319946289,73.41825103759766,992063.0
+2021-01-24,74.45413970947266,75.74899291992188,74.13042449951172,74.90733337402344,1026911.0
+2021-01-25,74.84259033203125,75.36053466796875,73.48299407958984,73.54773712158203,332964.0
+2021-01-26,73.54773712158203,74.45413970947266,72.8355712890625,73.93619537353516,219800.0
+2021-01-27,74.32465362548828,74.45413970947266,73.22402954101562,73.7419662475586,108486.0
+2021-01-28,73.15928649902344,73.54773712158203,72.18814086914062,73.54773712158203,262010.0
+2021-01-31,73.48299407958984,73.7419662475586,71.60545349121094,72.38236999511719,274486.0
+2021-02-01,72.12339782714844,73.15928649902344,70.82854461669922,70.9580307006836,259724.0
+2021-02-02,71.02277374267578,71.7996826171875,68.95100402832031,70.0516357421875,242038.0
+2021-02-03,71.15225982666016,72.25288391113281,69.59843444824219,69.59843444824219,423361.0
+2021-02-04,67.97986602783203,69.08049011230469,66.749755859375,68.23883819580078,278508.0
+2021-02-07,69.46894836425781,69.98689270019531,68.56254577636719,69.08049011230469,198186.0
+2021-02-08,69.59843444824219,71.34648895263672,68.82151794433594,71.08751678466797,287419.0
+2021-02-09,71.60545349121094,73.28876495361328,71.21700286865234,71.86442565917969,461617.0
+2021-02-10,72.51185607910156,73.35350799560547,71.02277374267578,71.15225982666016,271037.0
+2021-02-11,71.08751678466797,71.34648895263672,70.0516357421875,70.0516357421875,198450.0
+2021-02-14,71.02277374267578,71.02277374267578,69.59843444824219,69.72792053222656,295214.0
+2021-02-15,69.98689270019531,71.15225982666016,68.30358123779297,69.98689270019531,610871.0
+2021-02-16,70.31060028076172,70.8932876586914,69.0157470703125,70.8932876586914,350275.0
+2021-02-17,71.28174591064453,75.74899291992188,71.21700286865234,74.97207641601562,1600796.0
+2021-02-18,75.1015625,77.95024871826172,74.06568145751953,75.74899291992188,1045058.0
+2021-02-21,76.07270812988281,76.39641571044922,74.45413970947266,75.42527770996094,339692.0
+2021-02-22,75.42527770996094,77.5617904663086,74.58362579345703,75.23104858398438,472926.0
+2021-02-23,75.1015625,76.78487396240234,74.84259033203125,75.55476379394531,519751.0
+2021-02-24,75.74899291992188,76.07270812988281,71.21700286865234,72.25288391113281,387322.0
+2021-02-25,72.96505737304688,73.80670928955078,71.99391174316406,72.18814086914062,229541.0
+2021-02-28,71.21700286865234,72.12339782714844,71.08751678466797,71.60545349121094,238486.0
+2021-03-01,71.92916870117188,74.2599105834961,71.92916870117188,72.317626953125,288188.0
+2021-03-02,72.25288391113281,76.59064483642578,72.25288391113281,76.39641571044922,1277328.0
+2021-03-03,77.36756134033203,80.92841339111328,76.72013092041016,78.01498413085938,1249160.0
+2021-03-04,78.01498413085938,79.95726776123047,77.0438461303711,77.17333221435547,436054.0
+2021-03-07,80.21623992919922,84.81297302246094,79.69829559326172,84.81297302246094,1723664.0
+2021-03-08,84.81297302246094,93.22953033447266,83.51811981201172,93.22953033447266,1115124.0
+2021-03-09,97.27594757080078,102.45536804199219,90.63981628417969,100.35122680664062,3906208.0
+2021-03-10,98.73265838623047,103.2646484375,93.22953033447266,93.22953033447266,2048818.0
+2021-03-11,93.876953125,95.8192367553711,90.96353149414062,93.22953033447266,668063.0
+2021-03-14,93.22953033447266,98.57080078125,93.22953033447266,95.17181396484375,489630.0
+2021-03-15,95.33366394042969,100.67494201660156,95.33366394042969,98.57080078125,965061.0
+2021-03-16,99.0563735961914,101.4842300415039,93.39138793945312,96.95223236083984,593053.0
+2021-03-17,95.49552154541016,96.3048095703125,93.39138793945312,94.52438354492188,283884.0
+2021-03-18,96.95223236083984,97.11408996582031,93.876953125,93.876953125,230017.0
+2021-03-21,93.39138793945312,94.52438354492188,92.0965347290039,92.25838470458984,263750.0
+2021-03-22,92.0965347290039,96.3048095703125,91.93467712402344,93.22953033447266,343140.0
+2021-03-23,93.5532455444336,94.68624114990234,92.42024230957031,92.42024230957031,155530.0
+2021-03-24,93.39138793945312,95.49552154541016,88.37382507324219,88.37382507324219,681518.0
+2021-03-25,89.34496307373047,92.58209991455078,88.85939025878906,90.47796630859375,253841.0
+2021-03-28,85.46040344238281,89.6686782836914,84.4892578125,87.40267944335938,1092728.0
+2021-03-29,87.56453704833984,89.6686782836914,86.75525665283203,88.37382507324219,247688.0
+2021-03-30,88.37382507324219,88.37382507324219,86.4315414428711,87.40267944335938,128518.0
+2021-03-31,88.05010986328125,88.69754028320312,87.24082946777344,87.24082946777344,137288.0
+2021-04-01,87.07897186279297,87.88825225830078,86.4315414428711,86.59339904785156,95719.0
+2021-04-04,87.56453704833984,89.50682067871094,86.4315414428711,88.69754028320312,196423.0
+2021-04-05,89.6686782836914,94.20066833496094,89.6686782836914,91.44910430908203,532155.0
+2021-04-06,92.0965347290039,92.0965347290039,89.83053588867188,90.31610870361328,127804.0
+2021-04-07,90.31610870361328,90.31610870361328,90.31610870361328,90.31610870361328,0.0
+2021-04-08,89.02124786376953,89.02124786376953,87.24082946777344,88.37382507324219,108022.0
+2021-04-11,88.37382507324219,88.37382507324219,88.37382507324219,88.37382507324219,0.0
+2021-04-12,89.50682067871094,89.50682067871094,87.56453704833984,87.72639465332031,131480.0
+2021-04-13,88.05010986328125,88.85939025878906,87.56453704833984,87.56453704833984,48550.0
+2021-04-14,87.40267944335938,88.21196746826172,86.75525665283203,87.72639465332031,74545.0
+2021-04-15,88.05010986328125,92.90581512451172,87.72639465332031,90.63981628417969,313430.0
+2021-04-18,91.6109619140625,91.77281951904297,90.63981628417969,91.28724670410156,146649.0
+2021-04-19,91.77281951904297,92.90581512451172,90.63981628417969,90.63981628417969,122861.0
+2021-04-20,91.28724670410156,92.74395751953125,90.80167388916016,91.6109619140625,222175.0
+2021-04-21,91.93467712402344,100.67494201660156,91.77281951904297,100.67494201660156,1415532.0
+2021-04-22,105.2069320678711,105.85436248779297,95.49552154541016,95.98109436035156,1781947.0
+2021-04-25,97.11408996582031,99.0563735961914,93.876953125,95.8192367553711,499571.0
+2021-04-26,96.7903823852539,98.73265838623047,94.3625259399414,95.65737915039062,300459.0
+2021-04-27,95.49552154541016,95.49552154541016,94.03881072998047,94.03881072998047,196028.0
+2021-04-28,94.84809875488281,100.83679962158203,93.22953033447266,95.98109436035156,965083.0
+2021-04-29,95.98109436035156,97.59966278076172,94.52438354492188,94.84809875488281,344523.0
+2021-05-02,95.98109436035156,96.62852478027344,93.876953125,95.00995635986328,244178.0
+2021-05-03,94.52438354492188,97.11408996582031,94.3625259399414,94.3625259399414,205156.0
+2021-05-04,94.20066833496094,95.49552154541016,94.03881072998047,94.84809875488281,153136.0
+2021-05-05,95.17181396484375,95.33366394042969,93.71509552001953,93.876953125,148644.0
+2021-05-06,93.5532455444336,94.52438354492188,92.58209991455078,93.5532455444336,95481.0
+2021-05-09,93.876953125,95.00995635986328,91.77281951904297,92.25838470458984,136719.0
+2021-05-10,92.25838470458984,93.22953033447266,90.63981628417969,92.58209991455078,108012.0
+2021-05-17,92.58209991455078,97.11408996582031,92.58209991455078,94.84809875488281,493044.0
+2021-05-18,94.84809875488281,95.49552154541016,94.3625259399414,94.68624114990234,254250.0
+2021-05-19,94.84809875488281,96.14295196533203,94.3625259399414,95.00995635986328,215118.0
+2021-05-20,95.17181396484375,95.98109436035156,93.5532455444336,95.49552154541016,297552.0
+2021-05-23,95.65737915039062,95.98109436035156,92.74395751953125,93.06767272949219,585768.0
+2021-05-24,92.90581512451172,92.90581512451172,84.1655502319336,85.46040344238281,2094119.0
+2021-05-25,85.62226104736328,87.56453704833984,84.81297302246094,86.75525665283203,830083.0
+2021-05-26,86.9171142578125,87.24082946777344,85.94596862792969,86.75525665283203,341718.0
+2021-05-27,87.24082946777344,89.83053588867188,87.24082946777344,88.53568267822266,966899.0
+2021-05-30,89.34496307373047,90.47796630859375,88.85939025878906,89.50682067871094,631147.0
+2021-05-31,89.50682067871094,93.71509552001953,88.85939025878906,93.5532455444336,1219691.0
+2021-06-01,93.71509552001953,94.20066833496094,89.83053588867188,90.63981628417969,1053019.0
+2021-06-02,90.63981628417969,90.96353149414062,89.34496307373047,89.34496307373047,227877.0
+2021-06-03,89.02124786376953,90.96353149414062,88.53568267822266,89.50682067871094,344271.0
+2021-06-06,89.50682067871094,92.25838470458984,89.50682067871094,89.6686782836914,542187.0
+2021-06-07,89.99239349365234,91.44910430908203,89.6686782836914,91.28724670410156,413100.0
+2021-06-08,91.77281951904297,94.68624114990234,85.78411865234375,91.28724670410156,1894641.0
+2021-06-09,91.77281951904297,93.876953125,90.31610870361328,91.28724670410156,501765.0
+2021-06-10,92.0965347290039,92.0965347290039,89.6686782836914,89.99239349365234,260231.0
+2021-06-13,90.15425109863281,91.77281951904297,89.83053588867188,90.80167388916016,434257.0
+2021-06-14,90.80167388916016,92.58209991455078,86.9171142578125,89.6686782836914,431078.0
+2021-06-15,89.18310546875,89.6686782836914,88.37382507324219,89.02124786376953,196744.0
+2021-06-16,89.02124786376953,90.15425109863281,88.05010986328125,89.6686782836914,136666.0
+2021-06-17,89.6686782836914,91.44910430908203,89.02124786376953,89.02124786376953,374054.0
+2021-06-20,90.63981628417969,92.74395751953125,89.83053588867188,92.74395751953125,890640.0
+2021-06-21,91.93467712402344,92.74395751953125,91.1253890991211,92.0965347290039,588731.0
+2021-06-22,92.25838470458984,95.49552154541016,92.25838470458984,93.22953033447266,1739435.0
+2021-06-23,93.876953125,94.84809875488281,91.93467712402344,92.25838470458984,482875.0
+2021-06-24,92.25838470458984,92.90581512451172,90.96353149414062,91.1253890991211,304094.0
+2021-06-27,91.1253890991211,91.1253890991211,91.1253890991211,91.1253890991211,0.0
+2021-06-28,92.74395751953125,92.74395751953125,90.96353149414062,91.77281951904297,207416.0
+2021-06-29,91.6109619140625,93.39138793945312,91.44910430908203,92.90581512451172,478155.0
+2021-06-30,92.90581512451172,93.22953033447266,90.80167388916016,92.0965347290039,240185.0
+2021-07-01,91.28724670410156,91.77281951904297,90.63981628417969,91.1253890991211,237244.0
+2021-07-04,91.28724670410156,92.25838470458984,90.80167388916016,91.28724670410156,208397.0
+2021-07-05,91.28724670410156,91.28724670410156,89.34496307373047,90.15425109863281,234929.0
+2021-07-06,90.31610870361328,91.28724670410156,89.83053588867188,90.31610870361328,205508.0
+2021-07-07,90.31610870361328,90.80167388916016,89.18310546875,90.31610870361328,179773.0
+2021-07-08,90.63981628417969,91.28724670410156,89.18310546875,89.83053588867188,218543.0
+2021-07-11,90.31610870361328,90.31610870361328,87.40267944335938,88.05010986328125,179256.0
+2021-07-12,87.88825225830078,88.53568267822266,85.94596862792969,88.37382507324219,151777.0
+2021-07-13,88.69754028320312,89.18310546875,87.40267944335938,87.56453704833984,71390.0
+2021-07-14,87.56453704833984,88.37382507324219,87.56453704833984,88.21196746826172,84451.0
+2021-07-15,88.37382507324219,89.50682067871094,88.05010986328125,89.02124786376953,179878.0
+2021-07-25,89.34496307373047,89.34496307373047,88.21196746826172,88.53568267822266,138875.0
+2021-07-26,88.53568267822266,88.69754028320312,87.24082946777344,87.56453704833984,123692.0
+2021-07-27,87.56453704833984,87.88825225830078,86.59339904785156,87.72639465332031,93938.0
+2021-07-28,87.40267944335938,88.53568267822266,87.07897186279297,87.72639465332031,95212.0
+2021-07-29,87.72639465332031,87.88825225830078,87.07897186279297,87.07897186279297,107448.0
+2021-08-01,87.40267944335938,87.72639465332031,86.75525665283203,87.72639465332031,118717.0
+2021-08-02,87.40267944335938,87.40267944335938,86.4315414428711,86.4315414428711,88214.0
+2021-08-03,86.4315414428711,86.75525665283203,85.78411865234375,85.78411865234375,90273.0
+2021-08-04,85.94596862792969,86.9171142578125,85.62226104736328,85.62226104736328,74760.0
+2021-08-05,86.10782623291016,86.75525665283203,85.13668823242188,86.26968383789062,79169.0
+2021-08-08,86.26968383789062,86.59339904785156,85.78411865234375,85.94596862792969,61552.0
+2021-08-09,86.26968383789062,86.26968383789062,84.9748306274414,85.13668823242188,75575.0
+2021-08-10,85.13668823242188,85.94596862792969,84.4892578125,85.78411865234375,128856.0
+2021-08-11,85.46040344238281,85.62226104736328,84.4892578125,84.4892578125,83595.0
+2021-08-12,84.4892578125,84.4892578125,80.92841339111328,82.87068939208984,135965.0
+2021-08-15,82.54698181152344,82.54698181152344,81.57583618164062,82.06140899658203,86213.0
+2021-08-16,82.06140899658203,83.03254699707031,81.25212097167969,81.57583618164062,62891.0
+2021-08-17,80.92841339111328,81.57583618164062,80.47521209716797,80.8636703491211,87590.0
+2021-08-18,80.92841339111328,81.57583618164062,80.7989273071289,81.25212097167969,107281.0
+2021-08-19,81.25212097167969,81.41397857666016,78.66241455078125,79.37458801269531,105237.0
+2021-08-22,79.95726776123047,79.95726776123047,76.91436004638672,77.0438461303711,120697.0
+2021-08-23,77.17333221435547,78.33869934082031,76.78487396240234,76.91436004638672,56657.0
+2021-08-24,77.17333221435547,77.75601959228516,76.84961700439453,77.69127655029297,62368.0
+2021-08-25,78.33869934082031,79.30984497070312,77.82076263427734,78.33869934082031,81932.0
+2021-08-26,79.30984497070312,81.25212097167969,78.92138671875,78.92138671875,263130.0
+2021-08-29,79.30984497070312,80.21623992919922,78.92138671875,79.7630386352539,48253.0
+2021-08-30,80.02201080322266,80.8636703491211,79.69829559326172,80.3457260131836,82800.0
+2021-08-31,80.60469818115234,83.67997741699219,80.60469818115234,82.87068939208984,351766.0
+2021-09-01,82.87068939208984,84.1655502319336,82.54698181152344,83.03254699707031,124500.0
+2021-09-02,83.03254699707031,83.35626220703125,82.2232666015625,82.87068939208984,66301.0
+2021-09-05,82.54698181152344,84.1655502319336,81.41397857666016,82.70883178710938,137714.0
+2021-09-06,82.70883178710938,83.51811981201172,82.2232666015625,82.38512420654297,89183.0
+2021-09-07,82.54698181152344,82.87068939208984,81.41397857666016,81.41397857666016,77470.0
+2021-09-08,81.41397857666016,82.38512420654297,80.7989273071289,80.92841339111328,72725.0
+2021-09-09,80.60469818115234,80.92841339111328,80.2809829711914,80.3457260131836,63170.0
+2021-09-12,80.41046905517578,80.47521209716797,79.05087280273438,79.37458801269531,72802.0
+2021-09-13,79.18035888671875,81.41397857666016,78.98612976074219,81.41397857666016,98438.0
+2021-09-14,81.57583618164062,81.7376937866211,80.60469818115234,80.66944122314453,50528.0
+2021-09-15,80.66944122314453,80.66944122314453,79.69829559326172,79.95726776123047,34502.0
+2021-09-16,79.8277816772461,80.2809829711914,79.30984497070312,79.63355255126953,97206.0
+2021-09-19,79.63355255126953,80.2809829711914,79.18035888671875,79.18035888671875,85498.0
+2021-09-20,79.11561584472656,79.11561584472656,78.01498413085938,78.33869934082031,58201.0
+2021-09-21,77.69127655029297,78.27395629882812,77.5617904663086,77.69127655029297,79534.0
+2021-09-22,77.5617904663086,78.92138671875,77.5617904663086,78.27395629882812,48916.0
+2021-09-26,78.66241455078125,79.95726776123047,78.07972717285156,78.66241455078125,65940.0
+2021-09-27,79.43932342529297,79.7630386352539,78.07972717285156,78.20921325683594,120818.0
+2021-09-28,78.14447021484375,78.27395629882812,77.69127655029297,77.69127655029297,37951.0
+2021-09-29,77.69127655029297,79.63355255126953,77.36756134033203,77.75601959228516,134314.0
+2021-09-30,78.20921325683594,78.20921325683594,77.43230438232422,77.43230438232422,88548.0
+2021-10-03,77.62653350830078,77.88550567626953,77.10858917236328,77.17333221435547,36131.0
+2021-10-04,77.69127655029297,77.69127655029297,77.17333221435547,77.17333221435547,27898.0
+2021-10-05,77.10858917236328,77.10858917236328,76.4611587524414,76.4611587524414,38231.0
+2021-10-06,76.39641571044922,76.39641571044922,75.6195068359375,76.00796508789062,56887.0
+2021-10-07,75.6195068359375,76.07270812988281,74.64836883544922,75.03681945800781,56081.0
+2021-10-10,75.1015625,75.1015625,72.57659912109375,72.77082824707031,75361.0
+2021-10-11,72.77082824707031,72.77082824707031,72.77082824707031,72.77082824707031,0.0
+2021-10-12,73.48299407958984,73.48299407958984,71.7996826171875,72.38236999511719,68832.0
+2021-10-13,72.18814086914062,78.14447021484375,72.18814086914062,76.137451171875,463089.0
+2021-10-14,77.95024871826172,77.95024871826172,75.81373596191406,75.81373596191406,123147.0
+2021-10-17,76.20219421386719,79.7630386352539,76.20219421386719,79.30984497070312,239376.0
+2021-10-18,79.30984497070312,79.30984497070312,78.01498413085938,78.20921325683594,137456.0
+2021-10-19,78.33869934082031,78.33869934082031,76.39641571044922,76.72013092041016,93160.0
+2021-10-20,76.78487396240234,77.23807525634766,75.55476379394531,75.74899291992188,43737.0
+2021-10-21,74.90733337402344,75.42527770996094,74.77784729003906,75.03681945800781,44367.0
+2021-10-24,75.1015625,75.23104858398438,74.32465362548828,74.32465362548828,58713.0
+2021-10-25,74.2599105834961,78.4034423828125,73.87145233154297,77.62653350830078,326297.0
+2021-10-26,78.20921325683594,80.60469818115234,78.14447021484375,79.89252471923828,404576.0
+2021-10-27,79.95726776123047,80.08675384521484,76.4611587524414,76.4611587524414,238111.0
+2021-10-28,76.39641571044922,77.30281829833984,75.55476379394531,75.6195068359375,103114.0
+2021-10-31,75.42527770996094,76.20219421386719,74.32465362548828,74.45413970947266,92963.0
+2021-11-01,74.1951675415039,75.42527770996094,74.13042449951172,74.1951675415039,67811.0
+2021-11-02,74.58362579345703,74.84259033203125,73.15928649902344,73.15928649902344,71445.0
+2021-11-03,73.09454345703125,73.09454345703125,71.86442565917969,72.12339782714844,50334.0
+2021-11-04,71.99391174316406,72.8355712890625,71.4759750366211,71.99391174316406,49065.0
+2021-11-07,65.06644439697266,66.81449127197266,64.8074722290039,64.8074722290039,830193.0
+2021-11-08,61.570335388183594,63.12416076660156,58.33319854736328,58.9158821105957,1404001.0
+2021-11-09,59.56330871582031,60.53445053100586,55.74348831176758,56.26143264770508,584015.0
+2021-11-10,56.26143264770508,58.59217071533203,56.26143264770508,57.49154281616211,244312.0
+2021-11-11,57.49154281616211,57.49154281616211,56.52040100097656,56.8441162109375,144325.0
+2021-11-14,57.16782760620117,57.5562858581543,56.714630126953125,56.8441162109375,81256.0
+2021-11-15,56.8441162109375,56.8441162109375,54.642860412597656,54.642860412597656,142496.0
+2021-11-16,54.77234649658203,54.77234649658203,53.21852111816406,53.21852111816406,125185.0
+2021-11-17,53.34800720214844,55.29029083251953,53.28326416015625,54.12491989135742,116650.0
+2021-11-18,54.12491989135742,54.12491989135742,54.12491989135742,54.12491989135742,0.0
+2021-11-21,55.03131866455078,55.09606170654297,52.44160842895508,53.08903884887695,132998.0
+2021-11-22,53.28326416015625,53.28326416015625,51.664695739746094,51.664695739746094,128282.0
+2021-11-23,53.08903884887695,56.26143264770508,52.44160842895508,55.09606170654297,373029.0
+2021-11-24,55.03131866455078,55.808231353759766,54.060176849365234,54.12491989135742,198437.0
+2021-11-25,54.12491989135742,56.8441162109375,53.86595153808594,54.83708953857422,251617.0
+2021-11-28,54.83708953857422,54.83708953857422,54.83708953857422,54.83708953857422,0.0
+2021-11-29,51.79418182373047,52.765323638916016,51.276241302490234,51.276241302490234,115060.0
+2021-11-30,51.276241302490234,55.48451614379883,51.21149826049805,55.03131866455078,298453.0
+2021-12-01,54.642860412597656,55.41977310180664,53.99543380737305,54.319149017333984,126936.0
+2021-12-02,54.707603454589844,57.68577194213867,53.93069076538086,55.03131866455078,293597.0
+2021-12-05,55.93771743774414,56.77937316894531,55.41977310180664,56.19668960571289,94401.0
+2021-12-06,56.714630126953125,58.268455505371094,55.03131866455078,57.621028900146484,290068.0
+2021-12-07,58.268455505371094,59.23959732055664,58.203712463378906,59.04536819458008,199891.0
+2021-12-08,59.43382263183594,59.43382263183594,57.5562858581543,57.5562858581543,124778.0
+2021-12-09,57.23257064819336,57.87999725341797,55.03131866455078,56.326171875,165695.0
+2021-12-12,56.973602294921875,58.9158821105957,56.8441162109375,58.59217071533203,182401.0
+2021-12-13,59.17485427856445,61.05239486694336,58.39794158935547,59.369083404541016,319883.0
+2021-12-14,60.27547836303711,61.246620178222656,59.6280517578125,59.6280517578125,231928.0
+2021-12-15,59.88702392578125,62.929931640625,58.9158821105957,61.570335388183594,390065.0
+2021-12-16,61.44084930419922,62.800445556640625,61.18187713623047,61.570335388183594,256531.0
+2021-12-19,61.505592346191406,63.77158737182617,60.59919357299805,61.505592346191406,307670.0
+2021-12-20,61.05239486694336,61.311363220214844,60.08125305175781,60.72867965698242,125444.0
+2021-12-21,60.98765182495117,61.05239486694336,59.30434036254883,59.498565673828125,224232.0
+2021-12-22,59.6280517578125,60.53445053100586,56.64988708496094,56.64988708496094,237185.0
+2021-12-23,57.0383415222168,61.63507843017578,57.0383415222168,60.08125305175781,607390.0
+2021-12-26,61.05239486694336,61.95878982543945,58.527427673339844,59.369083404541016,269476.0
+2021-12-27,58.9158821105957,59.6280517578125,58.13896942138672,58.33319854736328,104191.0
+2021-12-28,60.21073532104492,62.99467468261719,59.88702392578125,60.53445053100586,758327.0
+2021-12-29,60.016510009765625,60.53445053100586,58.203712463378906,58.59217071533203,283642.0
+2021-12-30,58.851139068603516,58.851139068603516,57.81525421142578,57.944740295410156,117610.0
+2022-01-02,58.268455505371094,59.17485427856445,58.07422637939453,58.13896942138672,112552.0
+2022-01-03,58.203712463378906,59.56330871582031,56.973602294921875,57.103084564208984,183157.0
+2022-01-04,57.29731369018555,58.07422637939453,57.16782760620117,57.23257064819336,115756.0
+2022-01-05,57.621028900146484,58.268455505371094,57.362056732177734,57.42679977416992,153588.0
+2022-01-06,57.23257064819336,57.362056732177734,56.52040100097656,56.52040100097656,123073.0
+2022-01-09,56.77937316894531,57.5562858581543,56.64988708496094,57.49154281616211,178896.0
+2022-01-10,57.5562858581543,58.268455505371094,56.973602294921875,57.49154281616211,177723.0
+2022-01-11,57.42679977416992,57.68577194213867,57.103084564208984,57.621028900146484,84223.0
+2022-01-12,57.362056732177734,58.851139068603516,57.29731369018555,57.5562858581543,294283.0
+2022-01-13,57.87999725341797,58.462684631347656,57.362056732177734,57.5562858581543,143538.0
+2022-01-16,57.68577194213867,58.33319854736328,57.362056732177734,57.621028900146484,181334.0
+2022-01-17,57.750511169433594,58.98062515258789,57.621028900146484,58.462684631347656,236135.0
+2022-01-18,59.17485427856445,59.17485427856445,58.268455505371094,58.59217071533203,155527.0
+2022-01-19,58.39794158935547,59.56330871582031,58.268455505371094,59.110111236572266,318851.0
+2022-01-20,58.65691375732422,60.08125305175781,58.65691375732422,59.757537841796875,241408.0
+2022-01-23,59.56330871582031,59.56330871582031,58.07422637939453,58.268455505371094,192173.0
+2022-01-24,58.268455505371094,58.462684631347656,57.29731369018555,57.29731369018555,49984.0
+2022-01-25,57.29731369018555,57.750511169433594,57.29731369018555,57.49154281616211,52456.0
+2022-01-26,57.49154281616211,57.49154281616211,57.49154281616211,57.49154281616211,0.0
+2022-01-27,57.49154281616211,57.49154281616211,57.49154281616211,57.49154281616211,0.0
+2022-01-30,58.07422637939453,58.39794158935547,57.621028900146484,57.87999725341797,128759.0
+2022-01-31,57.944740295410156,58.59217071533203,57.68577194213867,58.203712463378906,116307.0
+2022-02-01,58.203712463378906,58.59217071533203,57.23257064819336,57.362056732177734,125332.0
+2022-02-02,57.362056732177734,57.5562858581543,56.77937316894531,57.0383415222168,62380.0
+2022-02-03,56.973602294921875,57.49154281616211,55.74348831176758,56.1319465637207,170571.0
+2022-02-06,56.39091491699219,56.64988708496094,55.87297439575195,55.93771743774414,79437.0
+2022-02-07,55.93771743774414,56.067203521728516,55.67874526977539,55.74348831176758,72850.0
+2022-02-08,55.6140022277832,56.52040100097656,55.03131866455078,56.26143264770508,127195.0
+2022-02-09,56.326171875,56.39091491699219,55.87297439575195,56.067203521728516,66930.0
+2022-02-10,56.1319465637207,56.1319465637207,55.67874526977539,56.00246047973633,59239.0
+2022-02-13,56.00246047973633,56.90885925292969,55.09606170654297,56.326171875,277220.0
+2022-02-14,57.16782760620117,61.95878982543945,56.00246047973633,61.37610626220703,1069988.0
+2022-02-15,61.44084930419922,66.49078369140625,60.8581657409668,63.25364685058594,1259547.0
+2022-02-16,62.800445556640625,65.3254165649414,62.153018951416016,62.99467468261719,584190.0
+2022-02-17,62.929931640625,62.929931640625,61.18187713623047,61.82930374145508,388627.0
+2022-02-20,64.54850006103516,65.3254165649414,60.8581657409668,60.8581657409668,832219.0
+2022-02-21,60.59919357299805,61.764564514160156,60.21073532104492,60.59919357299805,231518.0
+2022-02-23,61.311363220214844,62.08827590942383,60.59919357299805,60.59919357299805,155742.0
+2022-02-24,57.29731369018555,58.98062515258789,56.77937316894531,57.68577194213867,306672.0
+2022-02-27,58.527427673339844,58.851139068603516,56.8441162109375,56.90885925292969,255939.0
+2022-02-28,56.90885925292969,56.90885925292969,56.90885925292969,56.90885925292969,0.0
+2022-03-01,56.90885925292969,56.90885925292969,56.90885925292969,56.90885925292969,0.0
+2022-03-02,55.5,56.0,51.20000076293945,51.70000076293945,568292.0
+2022-03-03,51.70000076293945,53.5,50.599998474121094,50.599998474121094,231380.0
+2022-03-06,51.099998474121094,52.0,50.400001525878906,51.29999923706055,239843.0
+2022-03-07,51.0,51.29999923706055,50.20000076293945,50.599998474121094,205529.0
+2022-03-08,50.900001525878906,50.900001525878906,49.900001525878906,49.900001525878906,120470.0
+2022-03-09,50.0,50.0,49.349998474121094,49.599998474121094,150010.0
+2022-03-10,49.849998474121094,51.20000076293945,49.29999923706055,49.29999923706055,175476.0
+2022-03-13,50.20000076293945,50.29999923706055,49.150001525878906,49.20000076293945,127301.0
+2022-03-14,48.849998474121094,48.849998474121094,45.0,46.45000076293945,123513.0
+2022-03-15,45.849998474121094,47.29999923706055,45.849998474121094,46.5,69826.0
+2022-03-16,46.900001525878906,47.20000076293945,46.0,46.0,53190.0
+2022-03-17,46.150001525878906,46.45000076293945,44.95000076293945,45.20000076293945,88450.0
+2022-03-20,45.20000076293945,45.70000076293945,44.95000076293945,45.099998474121094,105714.0
+2022-03-21,44.849998474121094,44.900001525878906,43.70000076293945,43.70000076293945,119620.0
+2022-03-22,43.70000076293945,43.70000076293945,42.0,43.04999923706055,130740.0
+2022-03-23,43.04999923706055,44.29999923706055,43.04999923706055,43.79999923706055,132189.0
+2022-03-24,44.0,47.79999923706055,43.75,47.25,429811.0
+2022-03-27,47.5,49.849998474121094,46.849998474121094,47.54999923706055,381859.0
+2022-03-28,47.54999923706055,47.849998474121094,46.45000076293945,46.45000076293945,155195.0
+2022-03-29,46.5,47.25,46.29999923706055,46.400001525878906,118838.0
+2022-03-30,46.25,46.349998474121094,45.79999923706055,45.849998474121094,101202.0
+2022-03-31,46.0,46.0,44.25,45.45000076293945,118106.0
+2022-04-03,45.0,45.79999923706055,44.79999923706055,44.900001525878906,59637.0
+2022-04-04,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2022-04-05,43.95000076293945,43.95000076293945,42.349998474121094,42.900001525878906,118399.0
+2022-04-06,42.900001525878906,42.900001525878906,41.0,42.599998474121094,142769.0
+2022-04-07,42.599998474121094,43.45000076293945,42.0,42.04999923706055,138448.0
+2022-04-10,42.04999923706055,42.29999923706055,41.95000076293945,42.0,67878.0
+2022-04-11,42.0,42.45000076293945,41.650001525878906,41.70000076293945,50589.0
+2022-04-12,41.599998474121094,41.650001525878906,41.099998474121094,41.20000076293945,45467.0
+2022-04-13,41.099998474121094,41.349998474121094,40.45000076293945,40.599998474121094,52542.0
+2022-04-14,40.29999923706055,44.099998474121094,40.04999923706055,42.0,454831.0
+2022-04-17,42.900001525878906,43.54999923706055,42.150001525878906,42.599998474121094,168358.0
+2022-04-18,42.599998474121094,43.0,42.400001525878906,42.400001525878906,59020.0
+2022-04-19,42.400001525878906,44.0,42.150001525878906,44.0,233978.0
+2022-04-20,44.0,44.45000076293945,43.0,43.45000076293945,151050.0
+2022-04-21,43.349998474121094,43.75,42.25,43.0,72664.0
+2022-04-24,42.5,44.900001525878906,42.349998474121094,44.0,218385.0
+2022-04-25,43.599998474121094,44.150001525878906,43.0,43.0,112087.0
+2022-04-26,42.900001525878906,44.150001525878906,42.900001525878906,43.099998474121094,54904.0
+2022-04-27,43.849998474121094,45.29999923706055,43.20000076293945,45.0,198017.0
+2022-04-28,45.0,46.20000076293945,44.0,44.0,157585.0
+2022-05-08,43.5,44.45000076293945,43.5,43.75,60208.0
+2022-05-09,44.20000076293945,46.29999923706055,43.54999923706055,44.70000076293945,312220.0
+2022-05-10,44.099998474121094,46.0,43.95000076293945,44.70000076293945,114020.0
+2022-05-11,44.25,45.0,44.0,44.0,67537.0
+2022-05-12,43.70000076293945,43.75,42.54999923706055,42.54999923706055,54717.0
+2022-05-15,44.099998474121094,44.099998474121094,42.5,42.849998474121094,54641.0
+2022-05-16,43.29999923706055,43.29999923706055,42.0,42.0,35425.0
+2022-05-17,42.0,43.20000076293945,41.5,42.95000076293945,78509.0
+2022-05-18,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
+2022-05-19,42.599998474121094,45.099998474121094,42.099998474121094,42.099998474121094,301791.0
+2022-05-22,42.54999923706055,43.599998474121094,41.04999923706055,41.45000076293945,112955.0
+2022-05-23,42.0,42.099998474121094,40.54999923706055,40.650001525878906,61971.0
+2022-05-24,40.70000076293945,41.150001525878906,40.29999923706055,40.849998474121094,65291.0
+2022-05-25,40.79999923706055,41.45000076293945,40.75,40.95000076293945,61589.0
+2022-05-26,41.0,41.0,40.0,40.25,118474.0
+2022-05-29,40.349998474121094,40.849998474121094,40.20000076293945,40.849998474121094,63458.0
+2022-05-30,40.849998474121094,41.849998474121094,40.849998474121094,41.45000076293945,102953.0
+2022-05-31,41.400001525878906,42.599998474121094,41.400001525878906,41.95000076293945,169510.0
+2022-06-01,42.04999923706055,42.400001525878906,41.75,42.400001525878906,109590.0
+2022-06-02,42.150001525878906,42.400001525878906,41.5,41.54999923706055,80881.0
+2022-06-05,42.0,42.0,41.099998474121094,41.29999923706055,59791.0
+2022-06-06,41.349998474121094,41.70000076293945,41.099998474121094,41.349998474121094,50597.0
+2022-06-07,41.849998474121094,43.54999923706055,41.70000076293945,42.0,303647.0
+2022-06-08,41.79999923706055,41.849998474121094,41.349998474121094,41.45000076293945,79375.0
+2022-06-09,41.349998474121094,41.5,40.849998474121094,41.04999923706055,54792.0
+2022-06-12,40.95000076293945,40.95000076293945,39.79999923706055,39.900001525878906,60614.0
+2022-06-13,39.75,39.79999923706055,37.79999923706055,38.0,72048.0
+2022-06-14,38.0,38.0,34.20000076293945,36.099998474121094,120841.0
+2022-06-15,36.0,36.5,35.70000076293945,35.70000076293945,41755.0
+2022-06-16,35.79999923706055,36.0,33.900001525878906,33.900001525878906,64948.0
+2022-06-19,32.54999923706055,33.79999923706055,32.0,32.0,60137.0
+2022-06-20,33.099998474121094,33.099998474121094,30.649999618530273,31.950000762939453,118585.0
+2022-06-21,32.0,35.04999923706055,31.100000381469727,33.099998474121094,190831.0
+2022-06-22,34.0,34.0,31.200000762939453,31.450000762939453,147542.0
+2022-06-23,31.600000381469727,32.04999923706055,30.799999237060547,31.799999237060547,195743.0
+2022-06-26,32.900001525878906,34.900001525878906,32.150001525878906,32.5,376507.0
+2022-06-27,32.54999923706055,34.75,32.04999923706055,34.0,485767.0
+2022-06-28,34.0,34.95000076293945,32.900001525878906,33.79999923706055,183525.0
+2022-06-29,33.20000076293945,34.099998474121094,33.04999923706055,34.0,114249.0
+2022-06-30,34.0,34.45000076293945,33.150001525878906,33.150001525878906,69767.0
+2022-07-03,33.29999923706055,33.75,33.0,33.099998474121094,38512.0
+2022-07-04,32.29999923706055,32.70000076293945,32.0,32.0,42199.0
+2022-07-05,32.349998474121094,33.79999923706055,31.950000762939453,32.95000076293945,145499.0
+2022-07-06,32.849998474121094,32.849998474121094,32.0,32.79999923706055,61988.0
+2022-07-13,32.79999923706055,34.599998474121094,32.79999923706055,33.0,103072.0
+2022-07-14,32.70000076293945,32.75,32.0,32.0,20364.0
+2022-07-17,32.79999923706055,33.54999923706055,32.29999923706055,33.20000076293945,73475.0
+2022-07-18,33.5,34.0,33.099998474121094,33.5,58283.0
+2022-07-19,33.45000076293945,34.04999923706055,33.349998474121094,33.79999923706055,77536.0
+2022-07-20,33.79999923706055,34.75,33.70000076293945,34.0,97642.0
+2022-07-21,33.95000076293945,34.29999923706055,33.900001525878906,34.29999923706055,24478.0
+2022-07-24,34.20000076293945,35.29999923706055,33.79999923706055,34.5,154293.0
+2022-07-25,34.20000076293945,35.0,34.04999923706055,34.099998474121094,65817.0
+2022-07-26,34.04999923706055,35.0,34.04999923706055,34.29999923706055,64671.0
+2022-07-27,34.349998474121094,34.349998474121094,33.099998474121094,33.29999923706055,56869.0
+2022-07-28,33.5,33.75,33.04999923706055,33.20000076293945,52271.0
+2022-07-31,33.5,34.0,33.20000076293945,33.54999923706055,57448.0
+2022-08-01,33.75,34.400001525878906,33.599998474121094,34.29999923706055,116410.0
+2022-08-02,34.599998474121094,35.900001525878906,34.400001525878906,35.150001525878906,289244.0
+2022-08-03,35.20000076293945,36.29999923706055,35.20000076293945,35.349998474121094,214854.0
+2022-08-04,36.04999923706055,37.849998474121094,36.0,36.79999923706055,293997.0
+2022-08-07,37.29999923706055,38.20000076293945,37.0,37.20000076293945,177306.0
+2022-08-08,37.29999923706055,37.599998474121094,37.04999923706055,37.5,118970.0
+2022-08-09,37.29999923706055,38.150001525878906,36.79999923706055,37.79999923706055,163901.0
+2022-08-10,38.20000076293945,40.900001525878906,37.849998474121094,40.0,494964.0
+2022-08-11,39.95000076293945,40.54999923706055,38.900001525878906,39.0,161823.0
+2022-08-14,39.150001525878906,41.25,38.0,40.29999923706055,346069.0
+2022-08-15,40.900001525878906,42.29999923706055,40.29999923706055,40.900001525878906,255881.0
+2022-08-16,40.95000076293945,41.25,40.54999923706055,40.599998474121094,90778.0
+2022-08-17,41.20000076293945,41.70000076293945,40.599998474121094,40.70000076293945,86774.0
+2022-08-18,41.150001525878906,42.349998474121094,40.849998474121094,42.099998474121094,226069.0
+2022-08-21,42.099998474121094,42.650001525878906,40.849998474121094,41.20000076293945,228051.0
+2022-08-22,40.29999923706055,41.099998474121094,40.29999923706055,40.400001525878906,92561.0
+2022-08-23,40.400001525878906,42.400001525878906,40.150001525878906,41.0,304643.0
+2022-08-24,40.79999923706055,41.95000076293945,40.20000076293945,41.0,71046.0
+2022-08-25,41.0,42.04999923706055,40.79999923706055,41.599998474121094,238088.0
+2022-08-28,40.0,41.54999923706055,40.0,40.95000076293945,81444.0
+2022-08-29,41.099998474121094,42.650001525878906,40.95000076293945,41.5,263695.0
+2022-08-30,42.150001525878906,42.400001525878906,40.5,41.0,151830.0
+2022-08-31,40.54999923706055,41.79999923706055,40.45000076293945,40.95000076293945,142302.0
+2022-09-01,41.0,41.20000076293945,40.0,40.599998474121094,74077.0
+2022-09-04,40.45000076293945,40.45000076293945,39.29999923706055,39.29999923706055,123072.0
+2022-09-05,39.20000076293945,39.5,38.95000076293945,39.150001525878906,68618.0
+2022-09-06,38.900001525878906,39.0,37.29999923706055,37.400001525878906,107537.0
+2022-09-07,36.900001525878906,37.400001525878906,36.599998474121094,36.79999923706055,66988.0
+2022-09-08,37.25,38.0,36.599998474121094,37.0,64302.0
+2022-09-11,37.54999923706055,37.900001525878906,37.04999923706055,37.04999923706055,42945.0
+2022-09-12,37.150001525878906,37.400001525878906,37.0,37.400001525878906,23156.0
+2022-09-13,37.29999923706055,37.70000076293945,37.29999923706055,37.5,37506.0
+2022-09-14,37.0,37.0,36.5,36.599998474121094,39155.0
+2022-09-15,37.599998474121094,38.20000076293945,36.0,36.0,154620.0
+2022-09-18,36.099998474121094,36.099998474121094,34.349998474121094,34.349998474121094,54603.0
+2022-09-19,34.599998474121094,35.0,34.04999923706055,34.349998474121094,43628.0
+2022-09-20,34.900001525878906,35.0,34.0,34.29999923706055,45281.0
+2022-09-21,34.400001525878906,34.400001525878906,34.0,34.400001525878906,27658.0
+2022-09-25,33.79999923706055,34.25,32.099998474121094,34.25,63229.0
+2022-09-26,33.599998474121094,34.150001525878906,33.54999923706055,33.54999923706055,41291.0
+2022-09-27,33.900001525878906,34.650001525878906,33.5,33.75,81527.0
+2022-09-28,34.20000076293945,34.29999923706055,33.900001525878906,33.95000076293945,54627.0
+2022-09-29,34.349998474121094,34.70000076293945,33.95000076293945,34.29999923706055,49175.0
+2022-10-02,33.900001525878906,34.95000076293945,33.900001525878906,34.900001525878906,63384.0
+2022-10-03,36.0,38.0,36.0,37.5,391832.0
+2022-10-04,37.5,37.5,37.5,37.5,0.0
+2022-10-05,37.900001525878906,37.900001525878906,37.0,37.0,96386.0
+2022-10-06,37.25,37.29999923706055,36.849998474121094,36.849998474121094,40728.0
+2022-10-09,36.75,36.75,35.900001525878906,35.900001525878906,73621.0
+2022-10-10,35.75,35.79999923706055,35.349998474121094,35.70000076293945,34503.0
+2022-10-11,35.349998474121094,36.150001525878906,35.25,36.150001525878906,110151.0
+2022-10-12,36.25,36.45000076293945,35.75,36.04999923706055,101841.0
+2022-10-13,35.400001525878906,35.900001525878906,35.349998474121094,35.349998474121094,42335.0
+2022-10-16,35.5,35.5,34.849998474121094,34.95000076293945,27372.0
+2022-10-17,35.20000076293945,35.25,34.849998474121094,35.20000076293945,39292.0
+2022-10-18,35.5,36.150001525878906,35.400001525878906,35.849998474121094,126906.0
+2022-10-19,36.20000076293945,36.20000076293945,35.75,35.75,46505.0
+2022-10-20,35.79999923706055,37.150001525878906,35.79999923706055,36.75,184429.0
+2022-10-23,36.95000076293945,37.150001525878906,36.79999923706055,36.849998474121094,35651.0
+2022-10-24,36.79999923706055,37.099998474121094,35.849998474121094,35.849998474121094,107242.0
+2022-10-25,35.95000076293945,36.099998474121094,35.45000076293945,35.45000076293945,35153.0
+2022-10-26,35.29999923706055,35.29999923706055,34.45000076293945,34.79999923706055,38584.0
+2022-10-27,34.54999923706055,35.0,34.099998474121094,34.45000076293945,33700.0
+2022-10-30,34.849998474121094,35.70000076293945,34.650001525878906,34.79999923706055,45972.0
+2022-10-31,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2022-11-01,35.349998474121094,36.04999923706055,34.900001525878906,35.0,39196.0
+2022-11-02,35.0,35.75,34.900001525878906,35.25,43865.0
+2022-11-03,35.45000076293945,35.54999923706055,35.150001525878906,35.150001525878906,19305.0
+2022-11-06,35.95000076293945,36.5,35.400001525878906,35.5,69639.0
+2022-11-07,35.5,35.5,34.849998474121094,34.849998474121094,34427.0
+2022-11-08,34.79999923706055,36.79999923706055,34.79999923706055,35.79999923706055,150798.0
+2022-11-09,36.5,39.349998474121094,36.5,38.599998474121094,473389.0
+2022-11-10,38.79999923706055,42.45000076293945,38.599998474121094,42.45000076293945,878674.0
+2022-11-13,44.79999923706055,46.650001525878906,44.20000076293945,46.650001525878906,437318.0
+2022-11-14,48.400001525878906,49.5,42.0,42.0,2776289.0
+2022-11-15,41.150001525878906,44.29999923706055,39.5,39.5,846133.0
+2022-11-16,39.95000076293945,43.150001525878906,39.5,40.400001525878906,1073191.0
+2022-11-17,41.0,41.75,38.75,39.150001525878906,365322.0
+2022-11-20,39.150001525878906,39.70000076293945,37.95000076293945,37.95000076293945,230897.0
+2022-11-21,37.95000076293945,38.599998474121094,36.900001525878906,37.599998474121094,173995.0
+2022-11-22,37.20000076293945,38.0,37.04999923706055,37.04999923706055,88697.0
+2022-11-24,37.099998474121094,37.400001525878906,34.349998474121094,34.400001525878906,312644.0
+2022-11-27,34.150001525878906,36.400001525878906,33.29999923706055,35.0,426032.0
+2022-11-28,35.0,37.599998474121094,34.95000076293945,36.45000076293945,365820.0
+2022-11-29,37.5,37.5,36.5,37.0,169191.0
+2022-11-30,37.400001525878906,39.0,37.099998474121094,38.5,392941.0
+2022-12-01,39.0,39.29999923706055,38.349998474121094,38.349998474121094,188812.0
+2022-12-04,40.0,41.599998474121094,34.54999923706055,34.54999923706055,1011977.0
+2022-12-05,34.599998474121094,36.20000076293945,33.849998474121094,33.900001525878906,523413.0
+2022-12-06,33.75,34.5,33.650001525878906,34.20000076293945,211818.0
+2022-12-07,34.29999923706055,34.599998474121094,33.75,33.849998474121094,137003.0
+2022-12-08,33.849998474121094,34.0,33.099998474121094,33.70000076293945,121641.0
+2022-12-11,34.0,34.0,32.0,32.099998474121094,60996.0
+2022-12-12,31.75,31.75,29.649999618530273,30.799999237060547,173458.0
+2022-12-13,30.899999618530273,31.25,30.399999618530273,30.5,148922.0
+2022-12-14,30.799999237060547,31.649999618530273,30.700000762939453,31.0,161597.0
+2022-12-15,30.950000762939453,33.04999923706055,30.799999237060547,32.04999923706055,468841.0
+2022-12-18,32.099998474121094,32.400001525878906,31.700000762939453,31.700000762939453,91639.0
+2022-12-19,31.700000762939453,33.04999923706055,31.5,32.0,379744.0
+2022-12-20,32.5,32.70000076293945,31.950000762939453,32.29999923706055,95082.0
+2022-12-21,32.400001525878906,33.400001525878906,32.0,32.650001525878906,209768.0
+2022-12-22,32.29999923706055,32.70000076293945,32.0,32.0,113025.0
+2022-12-25,32.04999923706055,34.849998474121094,31.950000762939453,33.400001525878906,324780.0
+2022-12-26,33.29999923706055,35.04999923706055,32.54999923706055,32.849998474121094,287523.0
+2022-12-27,33.400001525878906,33.5,32.400001525878906,33.20000076293945,71809.0
+2022-12-28,33.29999923706055,33.29999923706055,32.599998474121094,32.70000076293945,24864.0
+2022-12-29,33.20000076293945,33.20000076293945,32.5,32.5,34782.0
+2023-01-01,32.900001525878906,33.0,32.650001525878906,32.70000076293945,53337.0
+2023-01-02,33.099998474121094,34.5,33.099998474121094,33.349998474121094,176949.0
+2023-01-03,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
+2023-01-04,34.0,34.45000076293945,33.5,33.5,103437.0
+2023-01-05,33.79999923706055,35.150001525878906,33.5,34.29999923706055,340975.0
+2023-01-08,34.849998474121094,37.70000076293945,34.849998474121094,37.0,757904.0
+2023-01-09,37.400001525878906,39.849998474121094,36.650001525878906,39.0,700407.0
+2023-01-10,39.099998474121094,41.400001525878906,37.900001525878906,40.95000076293945,775286.0
+2023-01-11,41.0,41.5,39.70000076293945,39.900001525878906,302368.0
+2023-01-12,40.0,42.29999923706055,39.599998474121094,40.599998474121094,516639.0
+2023-01-15,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2023-01-16,40.25,44.0,39.79999923706055,43.95000076293945,816591.0
+2023-01-17,44.0,45.29999923706055,42.75,42.900001525878906,1045123.0
+2023-01-18,44.0,45.29999923706055,42.75,42.900001525878906,1045123.0
+2023-01-19,43.900001525878906,44.79999923706055,43.599998474121094,43.95000076293945,374579.0
+2023-01-22,43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0.0
+2023-01-23,44.0,44.0,42.75,42.75,195186.0
+2023-01-24,43.29999923706055,43.45000076293945,41.650001525878906,41.650001525878906,328704.0
+2023-01-25,41.599998474121094,43.25,41.599998474121094,42.54999923706055,467677.0
+2023-01-26,42.20000076293945,43.0,41.75,42.099998474121094,129362.0
+2023-01-29,44.0,45.400001525878906,43.54999923706055,44.0,764611.0
+2023-01-30,43.900001525878906,44.0,42.849998474121094,43.45000076293945,190270.0
+2023-01-31,43.349998474121094,43.349998474121094,42.45000076293945,43.29999923706055,244129.0
+2023-02-01,43.29999923706055,44.20000076293945,42.70000076293945,44.0,413294.0
+2023-02-02,43.95000076293945,44.25,42.650001525878906,42.79999923706055,233753.0
+2023-02-05,42.75,42.75,40.70000076293945,40.79999923706055,318095.0
+2023-02-06,40.349998474121094,40.79999923706055,39.099998474121094,39.900001525878906,291848.0
+2023-02-07,40.29999923706055,41.400001525878906,39.29999923706055,39.29999923706055,307720.0
+2023-02-08,39.599998474121094,39.599998474121094,38.54999923706055,38.95000076293945,152990.0
+2023-02-09,38.849998474121094,40.0,38.70000076293945,39.5,323741.0
+2023-02-12,39.5,39.5,39.5,39.5,0.0
+2023-02-13,39.150001525878906,39.650001525878906,38.95000076293945,39.25,150304.0
+2023-02-14,39.04999923706055,40.04999923706055,39.04999923706055,39.900001525878906,349360.0
+2023-02-15,40.099998474121094,40.70000076293945,39.900001525878906,40.0,271983.0
+2023-02-16,40.04999923706055,40.099998474121094,39.0,39.04999923706055,130217.0
+2023-02-19,39.0,39.70000076293945,38.70000076293945,39.0,128899.0
+2023-02-20,39.04999923706055,39.29999923706055,38.650001525878906,38.650001525878906,63760.0
+2023-02-21,38.95000076293945,40.29999923706055,38.75,38.79999923706055,280106.0
+2023-02-23,39.099998474121094,39.099998474121094,38.45000076293945,38.849998474121094,86590.0
+2023-02-26,38.849998474121094,38.849998474121094,37.20000076293945,37.349998474121094,115938.0
+2023-02-27,37.400001525878906,38.400001525878906,37.29999923706055,38.099998474121094,144206.0
+2023-02-28,37.70000076293945,38.79999923706055,37.70000076293945,38.75,93212.0
+2023-03-01,38.349998474121094,40.04999923706055,38.349998474121094,39.70000076293945,452.0
+2023-03-02,39.79999923706055,40.25,39.70000076293945,39.849998474121094,1325.0
+2023-03-05,40.04999923706055,40.150001525878906,39.599998474121094,39.900001525878906,500.0
+2023-03-06,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2023-03-07,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2023-03-08,39.150001525878906,39.75,38.29999923706055,38.45000076293945,2500.0
+2023-03-09,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
+2023-03-12,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
+2023-03-13,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
+2023-03-14,37.25,38.20000076293945,35.0,36.29999923706055,640.0
+2023-03-15,41.5,43.45000076293945,39.900001525878906,39.900001525878906,550.0
+2023-03-16,40.599998474121094,41.900001525878906,38.70000076293945,39.099998474121094,1030.0
+2023-03-19,39.099998474121094,39.099998474121094,39.099998474121094,39.099998474121094,0.0
+2023-03-20,38.70000076293945,40.79999923706055,38.20000076293945,38.75,481.0
+2023-03-21,39.04999923706055,39.95000076293945,38.79999923706055,39.0,924.0
+2023-03-22,39.04999923706055,39.95000076293945,38.5,38.650001525878906,771.0
+2023-03-23,38.5,39.0,37.79999923706055,37.79999923706055,476.0
+2023-03-26,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
+2023-03-27,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
+2023-03-28,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
+2023-03-29,40.5,41.5,40.099998474121094,40.54999923706055,1892.0
+2023-03-30,41.400001525878906,42.099998474121094,40.70000076293945,41.20000076293945,725.0
+2023-04-02,41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,0.0
+2023-04-03,42.0,43.70000076293945,42.0,42.400001525878906,556.0
+2023-04-04,44.0,44.0,40.29999923706055,42.0,500.0
+2023-04-05,41.79999923706055,42.70000076293945,41.75,42.45000076293945,396.0
+2023-04-06,42.54999923706055,42.75,42.0,42.29999923706055,402.0
+2023-04-09,42.150001525878906,42.400001525878906,41.95000076293945,42.20000076293945,400.0
+2023-04-10,42.400001525878906,42.75,42.20000076293945,42.29999923706055,687.0
+2023-04-11,43.29999923706055,43.400001525878906,42.349998474121094,42.400001525878906,550.0
+2023-04-12,42.349998474121094,43.0,42.20000076293945,42.29999923706055,547.0
+2023-04-13,42.29999923706055,42.400001525878906,41.29999923706055,41.29999923706055,433.0
+2023-04-16,41.150001525878906,42.150001525878906,41.099998474121094,41.70000076293945,750.0
+2023-04-17,41.79999923706055,43.25,41.79999923706055,42.5,2000.0
+2023-04-25,42.79999923706055,43.54999923706055,42.79999923706055,43.0,500.0
+2023-04-26,43.099998474121094,43.20000076293945,42.79999923706055,43.099998474121094,1083.0
+2023-04-27,42.849998474121094,44.150001525878906,42.849998474121094,44.0,716.0
+2023-04-30,44.0,44.0,44.0,44.0,0.0
+2023-05-01,44.0,44.0,44.0,44.0,0.0
+2023-05-02,47.0,49.79999923706055,46.70000076293945,48.0,2135.0
+2023-05-03,47.54999923706055,47.70000076293945,46.150001525878906,46.20000076293945,350.0
+2023-05-04,46.150001525878906,47.900001525878906,46.099998474121094,46.25,346.0
+2023-05-07,46.849998474121094,46.849998474121094,45.29999923706055,46.0,464.0
+2023-05-08,46.0,46.599998474121094,45.599998474121094,45.599998474121094,500.0
+2023-05-09,45.400001525878906,45.400001525878906,41.20000076293945,42.0,505.0
+2023-05-10,42.0,42.29999923706055,40.0,40.400001525878906,839.0
+2023-05-11,40.54999923706055,41.0,38.900001525878906,40.0,1444.0
+2023-05-14,41.54999923706055,42.95000076293945,41.29999923706055,42.0,500.0
+2023-05-15,42.29999923706055,42.29999923706055,41.349998474121094,42.099998474121094,3535.0
+2023-05-16,42.400001525878906,43.400001525878906,41.79999923706055,42.150001525878906,500.0
+2023-05-17,42.150001525878906,42.650001525878906,41.849998474121094,41.95000076293945,500.0
+2023-05-18,42.0,42.849998474121094,41.900001525878906,42.400001525878906,985.0
+2023-05-21,42.25,42.25,41.70000076293945,41.70000076293945,794.0
+2023-05-22,41.45000076293945,42.45000076293945,41.45000076293945,41.79999923706055,1280.0
+2023-05-23,41.79999923706055,42.45000076293945,41.79999923706055,42.0,657.0
+2023-05-24,41.79999923706055,42.099998474121094,41.349998474121094,41.5,500.0
+2023-05-25,41.599998474121094,42.0,41.29999923706055,41.849998474121094,453.0
+2023-05-28,41.900001525878906,42.29999923706055,41.400001525878906,41.95000076293945,500.0
+2023-05-29,42.099998474121094,44.5,42.04999923706055,43.599998474121094,400.0
+2023-05-30,43.79999923706055,43.849998474121094,42.20000076293945,42.20000076293945,430.0
+2023-05-31,42.20000076293945,42.5,41.900001525878906,42.0,2000.0
+2023-06-01,42.0,42.29999923706055,41.849998474121094,42.04999923706055,1045.0
+2023-06-04,42.45000076293945,44.0,42.25,43.45000076293945,920.0
+2023-06-05,43.5,44.29999923706055,43.0,43.75,400.0
+2023-06-06,44.25,45.45000076293945,43.04999923706055,45.349998474121094,700.0
+2023-06-07,45.95000076293945,47.95000076293945,45.0,46.150001525878906,487.0
+2023-06-08,42.0,42.29999923706055,41.849998474121094,42.04999923706055,378.0
+2023-06-11,46.599998474121094,47.95000076293945,46.349998474121094,46.5,500.0
+2023-06-12,46.599998474121094,47.099998474121094,46.400001525878906,46.599998474121094,498.0
+2023-06-13,46.599998474121094,48.5,46.599998474121094,47.20000076293945,900.0
+2023-06-14,47.5,47.75,46.70000076293945,46.75,420.0
+2023-06-15,46.70000076293945,47.650001525878906,46.29999923706055,46.75,358.0
+2023-06-18,46.75,47.45000076293945,45.75,46.95000076293945,900.0
+2023-06-19,47.29999923706055,47.400001525878906,45.29999923706055,45.400001525878906,324758.0
+2023-06-20,45.099998474121094,46.75,43.70000076293945,45.75,417303.0
+2023-06-21,46.25,46.599998474121094,45.29999923706055,45.29999923706055,118951.0
+2023-06-22,45.54999923706055,45.75,44.349998474121094,44.70000076293945,151394.0
+2023-07-02,46.0,46.400001525878906,45.20000076293945,46.099998474121094,130249.0
+2023-07-03,46.5,48.5,46.099998474121094,48.0,411958.0
+2023-07-04,48.25,48.349998474121094,46.75,47.400001525878906,404038.0
+2023-07-05,47.400001525878906,48.20000076293945,46.70000076293945,47.20000076293945,389021.0
+2023-07-06,47.150001525878906,51.29999923706055,46.95000076293945,50.79999923706055,1504343.0
+2023-07-09,52.099998474121094,54.400001525878906,51.29999923706055,51.79999923706055,1110869.0
+2023-07-10,52.0,54.599998474121094,51.099998474121094,53.5,735676.0
+2023-07-11,53.70000076293945,53.900001525878906,50.70000076293945,50.70000076293945,612521.0
+2023-07-12,51.099998474121094,51.79999923706055,50.20000076293945,50.79999923706055,548201.0
+2023-07-13,50.900001525878906,51.70000076293945,50.0,51.0,362664.0
+2023-07-16,51.400001525878906,51.5,50.20000076293945,50.29999923706055,177328.0
+2023-07-17,50.29999923706055,51.79999923706055,49.70000076293945,51.599998474121094,367488.0
+2023-07-18,52.0,52.400001525878906,50.099998474121094,50.400001525878906,431809.0
+2023-07-19,50.599998474121094,51.5,50.20000076293945,51.0,134291.0
+2023-07-20,50.79999923706055,51.0,50.20000076293945,50.70000076293945,84611.0
+2023-07-23,50.20000076293945,50.79999923706055,49.400001525878906,50.0,141736.0
+2023-07-24,50.0,50.70000076293945,49.400001525878906,49.849998474121094,201843.0
+2023-07-25,49.849998474121094,50.20000076293945,49.400001525878906,49.849998474121094,155270.0
+2023-07-26,50.20000076293945,50.20000076293945,48.400001525878906,48.400001525878906,276710.0
+2023-07-27,48.400001525878906,49.900001525878906,48.099998474121094,48.54999923706055,246539.0
+2023-07-30,48.04999923706055,48.29999923706055,46.5,46.5,313830.0
+2023-07-31,46.849998474121094,46.849998474121094,45.349998474121094,45.54999923706055,141195.0
+2023-08-01,45.79999923706055,46.099998474121094,45.0,45.599998474121094,136666.0
+2023-08-02,45.54999923706055,46.650001525878906,45.04999923706055,45.70000076293945,154478.0
+2023-08-03,46.20000076293945,46.25,45.5,45.79999923706055,73006.0
+2023-08-06,45.70000076293945,45.70000076293945,41.25,41.25,539012.0
+2023-08-07,41.0,41.150001525878906,38.5,39.099998474121094,399773.0
+2023-08-08,39.400001525878906,40.849998474121094,39.349998474121094,40.5,154041.0
+2023-08-09,40.849998474121094,41.599998474121094,40.400001525878906,41.5,87730.0
+2023-08-10,41.400001525878906,42.849998474121094,41.150001525878906,42.349998474121094,120767.0
+2023-08-13,42.79999923706055,45.0,42.400001525878906,43.650001525878906,322891.0
+2023-08-14,44.599998474121094,44.900001525878906,43.25,43.25,167378.0
+2023-08-15,43.25,44.0,43.20000076293945,43.45000076293945,76682.0
+2023-08-16,43.29999923706055,44.20000076293945,43.04999923706055,43.099998474121094,121929.0
+2023-08-17,43.099998474121094,43.79999923706055,43.099998474121094,43.5,54940.0
+2023-08-20,43.5,43.900001525878906,43.349998474121094,43.400001525878906,31538.0
+2023-08-21,43.5,45.0,43.45000076293945,44.0,217264.0
+2023-08-22,44.0,44.25,43.349998474121094,43.599998474121094,64651.0
+2023-08-23,43.95000076293945,44.099998474121094,43.349998474121094,43.70000076293945,57912.0
+2023-08-24,43.650001525878906,44.45000076293945,43.45000076293945,43.45000076293945,64990.0
+2023-08-27,44.0,44.0,43.5,43.75,37790.0
+2023-08-28,44.0,44.95000076293945,43.75,44.20000076293945,119763.0
+2023-08-29,44.45000076293945,46.400001525878906,44.25,44.5,437093.0
+2023-08-30,44.400001525878906,44.900001525878906,43.70000076293945,43.849998474121094,98309.0
+2023-08-31,44.0,44.79999923706055,43.54999923706055,44.349998474121094,154571.0
+2023-09-03,45.099998474121094,48.349998474121094,44.54999923706055,46.5,574254.0
+2023-09-04,47.0,47.54999923706055,45.400001525878906,45.400001525878906,206855.0
+2023-09-05,45.900001525878906,48.400001525878906,45.650001525878906,47.150001525878906,613055.0
+2023-09-06,47.54999923706055,49.20000076293945,46.79999923706055,47.70000076293945,572497.0
+2023-09-07,47.70000076293945,48.79999923706055,47.25,47.95000076293945,244149.0
+2023-09-10,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0.0
+2023-09-11,54.0,57.900001525878906,52.0,52.0,1559789.0
+2023-09-12,52.0,54.79999923706055,50.900001525878906,52.599998474121094,635016.0
+2023-09-13,52.29999923706055,53.5,51.20000076293945,52.099998474121094,413161.0
+2023-09-14,53.0,53.0,47.150001525878906,47.400001525878906,1005278.0
+2023-09-17,47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0.0
+2023-09-18,46.599998474121094,46.79999923706055,44.29999923706055,44.70000076293945,359510.0
+2023-09-19,44.75,46.349998474121094,44.5,45.45000076293945,327121.0
+2023-09-20,45.400001525878906,46.04999923706055,44.95000076293945,45.349998474121094,139563.0
+2023-09-21,45.20000076293945,48.150001525878906,44.75,45.900001525878906,592912.0
+2023-09-25,46.599998474121094,50.0,45.45000076293945,48.650001525878906,738964.0
+2023-09-26,48.70000076293945,52.79999923706055,48.70000076293945,51.70000076293945,1016430.0
+2023-09-27,53.0,54.400001525878906,50.0,50.79999923706055,980438.0
+2023-09-28,50.099998474121094,51.79999923706055,49.95000076293945,50.599998474121094,514039.0
+2023-10-01,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
+2023-10-02,50.29999923706055,50.29999923706055,48.70000076293945,48.849998474121094,219797.0
+2023-10-03,48.900001525878906,50.599998474121094,47.400001525878906,47.900001525878906,365529.0
+2023-10-04,47.900001525878906,48.5,47.54999923706055,48.04999923706055,156603.0
+2023-10-05,48.5,48.95000076293945,47.599998474121094,47.70000076293945,132898.0
+2023-10-08,47.75,47.900001525878906,45.099998474121094,45.5,143754.0
+2023-10-09,45.75,46.650001525878906,45.54999923706055,45.849998474121094,154101.0
+2023-10-10,45.849998474121094,47.20000076293945,45.04999923706055,45.04999923706055,116416.0
+2023-10-11,45.04999923706055,45.900001525878906,43.0,43.400001525878906,153872.0
+2023-10-12,43.45000076293945,44.400001525878906,42.599998474121094,44.0,156571.0
+2023-10-15,44.0,45.099998474121094,43.900001525878906,44.150001525878906,109564.0
+2023-10-16,44.349998474121094,45.150001525878906,44.04999923706055,44.650001525878906,110052.0
+2023-10-17,44.75,45.04999923706055,43.599998474121094,43.650001525878906,127982.0
+2023-10-18,43.599998474121094,45.0,43.5,44.5,294167.0
+2023-10-19,44.20000076293945,44.599998474121094,42.0,42.0,200118.0
+2023-10-22,42.099998474121094,42.849998474121094,40.75,40.75,132657.0
+2023-10-23,40.900001525878906,41.5,39.75,40.099998474121094,126695.0
+2023-10-24,40.29999923706055,40.5,39.0,39.650001525878906,121529.0
+2023-10-25,40.0,41.29999923706055,39.900001525878906,40.54999923706055,117923.0
+2023-10-26,41.099998474121094,41.79999923706055,40.400001525878906,40.400001525878906,88332.0
+2023-10-29,37.099998474121094,39.79999923706055,37.099998474121094,37.849998474121094,552795.0
+2023-10-30,38.400001525878906,39.20000076293945,37.75,37.79999923706055,184541.0
+2023-10-31,37.900001525878906,38.599998474121094,37.400001525878906,37.400001525878906,104294.0
+2023-11-01,37.45000076293945,37.70000076293945,36.150001525878906,37.0,147393.0
+2023-11-02,36.75,38.150001525878906,36.75,37.70000076293945,170823.0
+2023-11-05,37.04999923706055,38.099998474121094,37.0,37.650001525878906,117762.0
+2023-11-06,37.95000076293945,37.95000076293945,37.04999923706055,37.25,74674.0
+2023-11-07,37.0,37.54999923706055,36.0,36.349998474121094,74489.0
+2023-11-08,36.79999923706055,37.349998474121094,36.099998474121094,36.70000076293945,131629.0
+2023-11-09,36.599998474121094,37.25,36.099998474121094,36.650001525878906,75056.0
+2023-11-12,36.650001525878906,39.099998474121094,36.650001525878906,38.0,287650.0
+2023-11-13,38.650001525878906,38.95000076293945,37.650001525878906,38.099998474121094,110103.0
+2023-11-14,38.099998474121094,38.349998474121094,37.5,38.150001525878906,75654.0
+2023-11-15,38.400001525878906,39.79999923706055,38.20000076293945,38.79999923706055,224025.0
+2023-11-16,38.599998474121094,39.150001525878906,38.20000076293945,38.70000076293945,116062.0
+2023-11-19,38.79999923706055,40.95000076293945,38.650001525878906,40.79999923706055,263098.0
+2023-11-20,40.900001525878906,40.95000076293945,39.79999923706055,40.0,100998.0
+2023-11-21,40.29999923706055,42.75,40.0,41.0,375838.0
+2023-11-22,41.25,42.54999923706055,41.0,42.0,215933.0
+2023-11-23,41.25,42.54999923706055,41.0,42.0,215933.0
+2023-11-26,43.25,44.79999923706055,42.900001525878906,44.0,234896.0
+2023-11-27,44.5,46.0,43.25,46.0,400589.0
+2023-11-28,46.150001525878906,46.900001525878906,45.29999923706055,46.0,343300.0
+2023-11-29,46.400001525878906,47.650001525878906,46.0,46.70000076293945,189898.0
+2023-11-30,47.400001525878906,47.400001525878906,45.54999923706055,46.04999923706055,121600.0
+2023-12-03,46.099998474121094,46.75,45.599998474121094,45.599998474121094,131045.0
+2023-12-04,45.95000076293945,46.04999923706055,44.5,44.79999923706055,189240.0
+2023-12-05,45.25,45.79999923706055,44.0,44.5,253331.0
+2023-12-06,44.29999923706055,45.900001525878906,44.0,44.79999923706055,186386.0
+2023-12-07,45.20000076293945,45.20000076293945,44.20000076293945,44.400001525878906,73099.0
+2023-12-10,44.900001525878906,48.79999923706055,44.5,48.79999923706055,762633.0
+2023-12-11,49.5,51.0,47.599998474121094,48.25,698328.0
+2023-12-12,49.349998474121094,53.0,49.0,51.20000076293945,1376341.0
+2023-12-13,51.5,53.79999923706055,51.20000076293945,51.5,642791.0
+2023-12-14,51.599998474121094,52.400001525878906,50.5,50.5,296276.0
+2023-12-17,50.099998474121094,53.0,50.099998474121094,51.5,712264.0
+2023-12-18,51.099998474121094,52.099998474121094,51.0,51.0,209818.0
+2023-12-19,51.0,53.099998474121094,51.0,52.400001525878906,333257.0
+2023-12-20,52.5,53.70000076293945,52.0,52.5,220861.0
+2023-12-21,52.400001525878906,52.900001525878906,51.20000076293945,52.0,247263.0
+2023-12-24,52.0,52.79999923706055,51.5,51.599998474121094,138723.0
+2023-12-25,51.70000076293945,52.400001525878906,51.5,52.099998474121094,137530.0
+2023-12-26,52.20000076293945,54.900001525878906,51.70000076293945,53.79999923706055,740149.0
+2023-12-27,54.5,55.20000076293945,52.70000076293945,53.79999923706055,518003.0
+2023-12-28,53.79999923706055,55.5,53.599998474121094,54.79999923706055,436083.0
+2023-12-31,55.5,60.20000076293945,55.29999923706055,60.20000076293945,347696.0
+2024-01-01,63.79999923706055,66.19999694824219,62.70000076293945,66.19999694824219,2728007.0
+2024-01-02,67.0,67.19999694824219,61.0,62.20000076293945,1773037.0
+2024-01-03,61.400001525878906,68.4000015258789,61.400001525878906,66.80000305175781,2335964.0
+2024-01-04,66.19999694824219,73.4000015258789,65.80000305175781,73.4000015258789,2101100.0
+2024-01-07,73.9000015258789,78.5,73.9000015258789,74.5999984741211,1268274.0
+2024-01-08,74.5999984741211,76.9000015258789,71.5,71.5999984741211,995730.0
+2024-01-09,71.69999694824219,78.69999694824219,71.5999984741211,78.0999984741211,1416794.0
+2024-01-10,78.30000305175781,78.80000305175781,74.4000015258789,76.5,827902.0
+2024-01-11,76.5,80.30000305175781,73.5999984741211,74.0999984741211,1755825.0
+2024-01-14,74.9000015258789,76.5,72.80000305175781,74.0,572768.0
+2024-01-15,74.5,75.5,73.0,74.4000015258789,564332.0
+2024-01-16,74.69999694824219,75.0,71.0999984741211,73.4000015258789,724720.0
+2024-01-17,73.5999984741211,76.19999694824219,71.30000305175781,71.80000305175781,1160179.0
+2024-01-18,71.9000015258789,72.9000015258789,68.5,69.5999984741211,713303.0
+2024-01-21,70.0999984741211,70.5999984741211,67.80000305175781,68.0,434022.0
+2024-01-22,68.0,68.0,68.0,68.0,0.0
+2024-01-23,66.69999694824219,71.5999984741211,66.69999694824219,69.19999694824219,863930.0
+2024-01-24,70.0,71.0,68.5999984741211,69.19999694824219,426343.0
+2024-01-25,70.5,75.4000015258789,69.0999984741211,71.5,1720732.0
+2024-01-28,72.9000015258789,73.9000015258789,72.0,72.9000015258789,561261.0
+2024-01-29,73.0999984741211,74.0999984741211,72.0,72.5999984741211,518265.0
+2024-01-30,72.9000015258789,74.0,69.0999984741211,69.80000305175781,434865.0
+2024-01-31,70.0,71.69999694824219,69.0999984741211,69.9000015258789,275655.0
+2024-02-01,70.19999694824219,71.0,68.80000305175781,70.19999694824219,266963.0
+2024-02-04,70.0999984741211,70.80000305175781,68.9000015258789,69.69999694824219,159690.0
+2024-02-05,69.80000305175781,70.4000015258789,67.5999984741211,68.0,296826.0
+2024-02-06,68.0999984741211,70.0,66.80000305175781,69.69999694824219,346432.0
+2024-02-07,69.69999694824219,69.69999694824219,68.0999984741211,68.80000305175781,373085.0
+2024-02-08,69.69999694824219,69.69999694824219,68.0999984741211,68.80000305175781,373085.0
+2024-02-11,69.0999984741211,73.19999694824219,68.0999984741211,72.30000305175781,1258704.0
+2024-02-12,23.76396369934082,23.829429626464844,22.52012062072754,22.618318557739258,2447085.0
+2024-02-13,22.716516494750977,24.02582550048828,22.52012062072754,23.600299835205078,3070562.0
+2024-02-14,21.636335372924805,23.796695709228516,21.636335372924805,23.469369888305664,3909639.0
+2024-02-15,24.287687301635742,25.793392181396484,22.94564437866211,23.076576232910156,5959859.0
+2024-02-18,23.30570411682129,24.909608840942383,23.10930824279785,24.647747039794922,4721597.0
+2024-02-19,25.891590118408203,26.415315628051758,24.02582550048828,24.058557510375977,6612704.0
+2024-02-20,24.516815185546875,24.647747039794922,23.469369888305664,24.22222137451172,2856180.0
+2024-02-21,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,17238.0
+2024-02-25,29.25,29.25,29.25,29.25,15281.0
+2024-02-26,32.150001525878906,32.150001525878906,29.75,31.5,4368028.0
+2024-02-27,31.0,31.200000762939453,29.450000762939453,29.850000381469727,2017052.0
+2024-02-28,29.850000381469727,30.200000762939453,28.600000381469727,28.899999618530273,1193569.0
+2024-02-29,29.049999237060547,30.049999237060547,27.899999618530273,28.100000381469727,1427340.0
+2024-03-03,28.25,28.450000762939453,26.549999237060547,26.899999618530273,1102166.0
+2024-03-04,26.899999618530273,26.899999618530273,25.799999237060547,26.700000762939453,823674.0
+2024-03-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2024-03-06,29.899999618530273,31.799999237060547,29.600000381469727,29.75,2940515.0
+2024-03-07,29.100000381469727,29.5,27.950000762939453,28.350000381469727,1130642.0
+2024-03-10,28.5,28.799999237060547,27.549999237060547,28.100000381469727,752650.0
+2024-03-11,28.200000762939453,29.700000762939453,28.0,28.5,1317835.0
+2024-03-12,29.299999237060547,29.399999618530273,27.5,27.799999237060547,889506.0
+2024-03-13,28.299999237060547,29.299999237060547,28.149999618530273,28.549999237060547,1309535.0
+2024-03-14,28.75,28.75,28.100000381469727,28.399999618530273,379663.0
+2024-03-17,28.450000762939453,28.450000762939453,27.649999618530273,28.0,604381.0
+2024-03-18,28.0,28.0,26.899999618530273,27.100000381469727,482981.0
+2024-03-19,27.100000381469727,27.149999618530273,26.200000762939453,26.350000381469727,830367.0
+2024-03-20,26.399999618530273,27.0,25.299999237060547,25.399999618530273,1344030.0
+2024-03-21,23.799999237060547,25.350000381469727,23.719999313354492,24.31999969482422,7606841.0
+2024-03-24,24.799999237060547,26.75,24.399999618530273,26.75,9716700.0
+2024-03-25,27.25,29.0,27.0,27.549999237060547,12851348.0
+2024-03-26,27.549999237060547,28.899999618530273,26.600000381469727,26.899999618530273,7863336.0
+2024-03-27,26.899999618530273,28.049999237060547,26.700000762939453,27.200000762939453,4161951.0
+2024-03-28,27.200000762939453,27.299999237060547,25.149999618530273,25.75,4118321.0
+2024-03-31,26.0,26.25,25.149999618530273,26.049999237060547,1933752.0
+2024-04-01,26.399999618530273,26.450000762939453,24.959999084472656,24.959999084472656,2040793.0
+2024-04-02,24.719999313354492,25.549999237060547,23.979999542236328,24.920000076293945,2170184.0
+2024-04-03,25.0,25.600000381469727,24.700000762939453,25.25,1286484.0
+2024-04-04,25.350000381469727,26.200000762939453,25.149999618530273,25.399999618530273,1874599.0
+2024-04-14,,,,,
+2024-04-15,26.200000762939453,28.0,26.200000762939453,27.399999618530273,3811700.0
+2024-04-16,27.75,28.299999237060547,26.799999237060547,27.299999237060547,3181481.0
+2024-04-17,27.600000381469727,28.600000381469727,27.299999237060547,28.600000381469727,4673276.0
+2024-04-18,28.950000762939453,31.25,28.549999237060547,30.799999237060547,9763048.0
+2024-04-21,31.5,31.950000762939453,30.100000381469727,30.899999618530273,4508754.0
+2024-04-22,31.0,31.0,29.399999618530273,30.0,2962032.0
+2024-04-23,30.149999618530273,31.850000381469727,29.75,31.149999618530273,7185233.0
+2024-04-24,31.549999237060547,31.700000762939453,29.5,30.649999618530273,4086635.0
+2024-04-25,30.75,31.25,29.75,30.049999237060547,3796318.0
+2024-04-28,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
+2024-04-29,28.850000381469727,29.200000762939453,26.899999618530273,27.950000762939453,4262680.0
+2024-04-30,27.950000762939453,29.5,27.600000381469727,29.0,4140486.0
+2024-05-01,29.0,29.25,28.649999618530273,28.75,2000399.0
+2024-05-02,28.899999618530273,29.600000381469727,28.700000762939453,29.350000381469727,2818910.0
+2024-05-05,29.649999618530273,29.700000762939453,28.649999618530273,28.700000762939453,1318454.0
+2024-05-06,28.75,28.799999237060547,28.0,28.450000762939453,1587341.0
+2024-05-07,28.450000762939453,28.899999618530273,28.0,28.0,1581553.0
+2024-05-08,28.100000381469727,28.600000381469727,28.0,28.399999618530273,1261277.0
+2024-05-09,28.049999237060547,28.700000762939453,27.799999237060547,27.850000381469727,1744815.0
+2024-05-12,27.899999618530273,27.899999618530273,26.700000762939453,27.200000762939453,1302298.0
+2024-05-13,27.299999237060547,27.799999237060547,26.899999618530273,27.299999237060547,1300756.0
+2024-05-14,27.299999237060547,27.399999618530273,25.899999618530273,26.149999618530273,1419818.0
+2024-05-15,26.0,27.25,26.0,26.75,1252979.0
+2024-05-16,27.0,27.100000381469727,26.0,26.200000762939453,798012.0
+2024-05-19,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2024-05-20,26.0,26.549999237060547,25.899999618530273,26.200000762939453,1103931.0
+2024-05-21,26.299999237060547,26.799999237060547,25.899999618530273,26.200000762939453,1078724.0
+2024-05-22,26.299999237060547,27.25,26.25,27.100000381469727,2224769.0
+2024-05-23,27.350000381469727,27.450000762939453,26.600000381469727,26.850000381469727,1344186.0
+2024-05-26,26.75,27.299999237060547,26.549999237060547,26.899999618530273,655704.0
+2024-05-27,27.0,27.299999237060547,26.600000381469727,26.899999618530273,657295.0
+2024-05-28,27.0,27.299999237060547,26.5,26.5,805397.0
+2024-05-29,26.5,26.75,26.049999237060547,26.25,789358.0
+2024-05-30,26.25,26.25,26.25,26.25,0.0
+2024-06-02,26.25,26.25,26.25,26.25,0.0
+2024-06-03,25.649999618530273,26.350000381469727,25.549999237060547,26.149999618530273,1026852.0
+2024-06-04,26.200000762939453,26.450000762939453,25.600000381469727,25.649999618530273,817988.0
+2024-06-05,25.549999237060547,25.700000762939453,24.760000228881836,25.0,1002462.0
+2024-06-06,25.049999237060547,25.149999618530273,24.639999389648438,24.739999771118164,715304.0
+2024-06-09,24.799999237060547,25.200000762939453,24.540000915527344,24.920000076293945,825389.0
+2024-06-10,25.0,26.049999237060547,24.940000534057617,25.700000762939453,1330390.0
+2024-06-11,25.649999618530273,26.350000381469727,25.5,25.899999618530273,972630.0
+2024-06-12,26.0,26.049999237060547,25.25,25.450000762939453,647909.0
+2024-06-13,25.25,25.600000381469727,24.739999771118164,24.899999618530273,663734.0
+2024-06-23,24.899999618530273,25.0,24.020000457763672,24.18000030517578,572660.0
+2024-06-24,24.139999389648438,24.5,23.799999237060547,24.459999084472656,1131443.0
+2024-06-25,24.479999542236328,24.65999984741211,24.299999237060547,24.399999618530273,439416.0
+2024-06-26,24.399999618530273,24.780000686645508,24.360000610351562,24.479999542236328,418796.0
+2024-06-27,24.5,24.6200008392334,24.139999389648438,24.280000686645508,508660.0
+2024-06-30,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
+2024-07-01,24.31999969482422,25.299999237060547,24.31999969482422,25.049999237060547,1589567.0
+2024-07-02,25.299999237060547,26.25,25.0,25.049999237060547,2164908.0
+2024-07-03,25.100000381469727,25.649999618530273,24.700000762939453,25.600000381469727,846078.0
+2024-07-04,25.799999237060547,26.649999618530273,25.200000762939453,26.649999618530273,2553903.0
+2024-07-07,26.950000762939453,28.049999237060547,26.799999237060547,27.200000762939453,4373272.0
+2024-07-08,27.25,27.799999237060547,26.799999237060547,27.399999618530273,1980844.0
+2024-07-09,27.549999237060547,27.950000762939453,27.049999237060547,27.100000381469727,1960969.0
+2024-07-10,27.0,27.450000762939453,26.700000762939453,26.700000762939453,1494749.0
+2024-07-11,26.799999237060547,27.149999618530273,26.25,26.850000381469727,1724482.0
+2024-07-14,27.0,27.200000762939453,26.700000762939453,26.850000381469727,1013266.0
+2024-07-15,26.950000762939453,26.950000762939453,26.450000762939453,26.600000381469727,761813.0
+2024-07-16,26.5,27.450000762939453,26.5,26.899999618530273,2190814.0
+2024-07-17,27.149999618530273,27.149999618530273,26.600000381469727,26.649999618530273,1119504.0
+2024-07-18,26.649999618530273,27.100000381469727,26.549999237060547,26.700000762939453,1144855.0
+2024-07-21,27.899999618530273,28.799999237060547,27.399999618530273,28.100000381469727,6222580.0
+2024-07-22,28.100000381469727,29.399999618530273,27.450000762939453,28.899999618530273,5503813.0
+2024-07-23,29.049999237060547,29.149999618530273,28.049999237060547,28.299999237060547,2937280.0
+2024-07-24,28.350000381469727,29.700000762939453,28.149999618530273,29.5,5145690.0
+2024-07-25,29.399999618530273,30.75,28.799999237060547,29.799999237060547,6723077.0
+2024-07-28,29.600000381469727,30.450000762939453,29.0,29.100000381469727,2892666.0
+2024-07-29,29.100000381469727,29.600000381469727,28.350000381469727,28.399999618530273,1975383.0
+2024-07-30,28.350000381469727,29.25,28.299999237060547,28.450000762939453,2219233.0
+2024-07-31,28.299999237060547,28.5,27.600000381469727,27.75,1601655.0
+2024-08-01,27.75,28.799999237060547,27.75,28.049999237060547,2008359.0
+2024-08-04,26.600000381469727,27.5,26.100000381469727,26.200000762939453,1608234.0
+2024-08-05,25.799999237060547,25.799999237060547,23.979999542236328,24.899999618530273,2538766.0
+2024-08-06,25.25,26.299999237060547,25.200000762939453,25.75,2259790.0
+2024-08-07,26.049999237060547,26.399999618530273,25.75,25.899999618530273,1243500.0
+2024-08-08,25.799999237060547,25.799999237060547,24.799999237060547,25.149999618530273,1509198.0
+2024-08-11,25.799999237060547,26.700000762939453,25.549999237060547,26.0,1843636.0
+2024-08-12,26.049999237060547,26.100000381469727,25.5,25.549999237060547,975063.0
+2024-08-13,25.549999237060547,25.799999237060547,25.350000381469727,25.649999618530273,640204.0
+2024-08-14,25.950000762939453,26.5,25.850000381469727,26.149999618530273,1888060.0
+2024-08-15,26.149999618530273,27.0,26.149999618530273,26.600000381469727,1928960.0
+2024-08-18,26.649999618530273,27.25,26.649999618530273,27.100000381469727,1130021.0
+2024-08-19,27.25,27.850000381469727,26.75,27.850000381469727,1940933.0
+2024-08-20,28.0,28.299999237060547,27.549999237060547,27.600000381469727,2198373.0
+2024-08-21,27.799999237060547,27.899999618530273,26.950000762939453,27.600000381469727,1570861.0
+2024-08-22,28.399999618530273,28.899999618530273,28.049999237060547,28.149999618530273,4144833.0
+2024-08-25,28.299999237060547,28.5,27.899999618530273,28.0,1128800.0
+2024-08-26,28.100000381469727,28.299999237060547,27.700000762939453,28.100000381469727,1392343.0
+2024-08-27,28.100000381469727,28.75,27.950000762939453,28.350000381469727,2182675.0
+2024-08-28,28.299999237060547,30.450000762939453,28.049999237060547,30.25,5442984.0
+2024-08-29,30.25,30.950000762939453,29.149999618530273,29.299999237060547,4922689.0
+2024-09-01,29.75,32.20000076293945,29.600000381469727,31.950000762939453,13624502.0
+2024-09-02,32.150001525878906,33.900001525878906,31.100000381469727,33.349998474121094,11350399.0
+2024-09-03,33.29999923706055,34.20000076293945,32.70000076293945,32.75,7922745.0
+2024-09-04,32.04999923706055,33.54999923706055,31.549999237060547,32.849998474121094,4555006.0
+2024-09-05,32.900001525878906,33.900001525878906,32.5,32.54999923706055,4488240.0
+2024-09-08,32.0,32.29999923706055,31.450000762939453,31.649999618530273,3064983.0
+2024-09-09,31.75,32.45000076293945,31.549999237060547,31.850000381469727,2393425.0
+2024-09-10,32.20000076293945,32.849998474121094,31.149999618530273,31.450000762939453,2693213.0
+2024-09-11,31.450000762939453,31.75,30.75,30.899999618530273,2117983.0
+2024-09-12,31.299999237060547,31.700000762939453,30.799999237060547,30.899999618530273,1440115.0
+2024-09-15,31.100000381469727,31.399999618530273,30.350000381469727,30.399999618530273,1815362.0
+2024-09-16,30.399999618530273,31.299999237060547,30.25,30.549999237060547,2745264.0
+2024-09-17,30.700000762939453,30.75,30.149999618530273,30.200000762939453,1203754.0
+2024-09-18,30.200000762939453,31.700000762939453,30.100000381469727,31.100000381469727,2884912.0
+2024-09-19,31.25,31.700000762939453,31.0,31.149999618530273,1727150.0
+2024-09-22,31.350000381469727,32.349998474121094,31.350000381469727,31.5,1770765.0
+2024-09-24,31.5,31.75,30.799999237060547,31.0,1453869.0
+2024-09-25,31.0,31.700000762939453,30.75,31.399999618530273,2024009.0
+2024-09-26,31.5,32.75,31.149999618530273,32.400001525878906,4322115.0
+2024-09-29,32.45000076293945,33.150001525878906,32.099998474121094,32.29999923706055,3001853.0
+2024-09-30,32.20000076293945,32.5,31.549999237060547,31.75,1571622.0
+2024-10-01,31.700000762939453,32.5,31.649999618530273,32.0,1539309.0
+2024-10-02,32.0,32.0,32.0,32.0,0.0
+2024-10-03,30.450000762939453,30.950000762939453,29.100000381469727,29.200000762939453,1916533.0
+2024-10-06,29.299999237060547,29.450000762939453,27.799999237060547,27.950000762939453,2396428.0
+2024-10-07,27.649999618530273,29.700000762939453,27.649999618530273,29.600000381469727,2321397.0
+2024-10-08,29.75,29.799999237060547,29.0,29.25,1683996.0
+2024-10-09,29.299999237060547,29.950000762939453,28.399999618530273,28.600000381469727,1435696.0
+2024-10-10,28.700000762939453,29.450000762939453,28.700000762939453,29.049999237060547,897502.0
+2024-10-13,29.350000381469727,31.0,29.25,30.950000762939453,2224823.0
+2024-10-14,31.700000762939453,32.099998474121094,30.649999618530273,30.850000381469727,2823518.0
+2024-10-15,31.0,32.099998474121094,30.850000381469727,31.799999237060547,2913453.0
+2024-10-16,32.04999923706055,33.54999923706055,31.850000381469727,33.0,5727017.0
+2024-10-17,33.29999923706055,33.29999923706055,31.600000381469727,31.75,3023888.0
+2024-10-20,32.95000076293945,33.5,31.899999618530273,31.899999618530273,5159038.0
+2024-10-21,31.899999618530273,32.45000076293945,31.649999618530273,32.0,1854193.0
+2024-10-22,32.04999923706055,32.900001525878906,31.850000381469727,32.04999923706055,2362714.0
+2024-10-23,32.20000076293945,33.349998474121094,32.20000076293945,32.599998474121094,5280211.0
+2024-10-24,32.650001525878906,32.75,31.850000381469727,31.950000762939453,2236810.0
+2024-10-27,32.25,32.95000076293945,32.25,32.599998474121094,2003076.0
+2024-10-28,32.79999923706055,34.099998474121094,32.45000076293945,33.599998474121094,7016922.0
+2024-10-29,33.599998474121094,33.599998474121094,32.70000076293945,33.099998474121094,2805750.0
+2024-10-30,33.0,34.599998474121094,32.849998474121094,34.45000076293945,4610097.0
+2024-10-31,34.400001525878906,35.150001525878906,33.95000076293945,34.5,5392101.0
+2024-11-03,34.45000076293945,34.5,33.849998474121094,34.04999923706055,1785698.0
+2024-11-04,34.0,34.0,32.900001525878906,33.099998474121094,2041165.0
+2024-11-05,33.099998474121094,33.54999923706055,32.45000076293945,32.650001525878906,1742940.0
+2024-11-06,32.900001525878906,33.5,32.599998474121094,32.79999923706055,1393534.0
+2024-11-07,32.95000076293945,33.75,32.79999923706055,33.0,1906454.0
+2024-11-10,33.0,33.45000076293945,32.400001525878906,32.45000076293945,1022720.0
+2024-11-11,32.400001525878906,32.5,31.799999237060547,32.20000076293945,1314324.0
+2024-11-12,32.29999923706055,32.79999923706055,31.850000381469727,32.20000076293945,1074408.0
+2024-11-13,32.20000076293945,32.95000076293945,31.549999237060547,32.900001525878906,1753564.0
+2024-11-14,32.79999923706055,32.849998474121094,31.299999237060547,31.700000762939453,1538786.0
+2024-11-17,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2024-11-18,31.299999237060547,31.799999237060547,31.299999237060547,31.5,740565.0
+2024-11-19,31.5,32.400001525878906,31.350000381469727,32.150001525878906,1311759.0
+2024-11-20,32.349998474121094,32.349998474121094,31.600000381469727,32.150001525878906,874231.0
+2024-11-21,32.04999923706055,32.20000076293945,31.549999237060547,31.899999618530273,676987.0
+2024-11-24,32.04999923706055,32.45000076293945,31.75,31.75,692915.0
+2024-11-25,31.75,31.850000381469727,31.299999237060547,31.549999237060547,639938.0
+2024-11-26,31.700000762939453,31.700000762939453,30.299999237060547,30.399999618530273,1242364.0
+2024-11-27,30.299999237060547,30.600000381469727,29.700000762939453,29.899999618530273,1266111.0
+2024-11-28,29.899999618530273,30.149999618530273,29.299999237060547,30.0,900837.0
+2024-12-01,29.899999618530273,30.149999618530273,29.299999237060547,30.0,900837.0
+2024-12-02,30.600000381469727,30.649999618530273,29.75,29.799999237060547,883657.0
+2024-12-03,29.75,30.5,29.5,30.5,678087.0
+2024-12-04,30.649999618530273,31.549999237060547,30.399999618530273,31.149999618530273,1551382.0
+2024-12-05,31.200000762939453,31.25,30.75,30.950000762939453,813370.0
+2024-12-08,31.100000381469727,31.5,30.950000762939453,31.100000381469727,581289.0
+2024-12-09,31.200000762939453,31.25,30.850000381469727,30.899999618530273,510985.0
+2024-12-10,30.950000762939453,31.0,30.450000762939453,30.649999618530273,568455.0
+2024-12-11,30.549999237060547,30.850000381469727,30.299999237060547,30.450000762939453,510376.0
+2024-12-12,30.549999237060547,30.799999237060547,30.350000381469727,30.450000762939453,281986.0
+2024-12-15,30.600000381469727,30.649999618530273,30.200000762939453,30.5,391926.0
+2024-12-16,30.5,30.600000381469727,29.899999618530273,30.049999237060547,611238.0
+2024-12-17,30.200000762939453,30.200000762939453,29.5,29.649999618530273,640475.0
+2024-12-18,29.549999237060547,30.100000381469727,29.299999237060547,29.899999618530273,728157.0
+2024-12-19,29.75,30.0,29.5,29.649999618530273,565145.0
+2024-12-22,29.850000381469727,30.299999237060547,29.600000381469727,29.649999618530273,516388.0
+2024-12-23,29.649999618530273,29.75,29.100000381469727,29.399999618530273,430815.0
+2024-12-24,29.399999618530273,30.049999237060547,28.350000381469727,28.450000762939453,1674103.0
+2024-12-25,28.5,28.649999618530273,27.950000762939453,28.0,1303578.0
+2024-12-26,28.0,28.549999237060547,27.899999618530273,28.049999237060547,1362331.0
+2024-12-29,28.049999237060547,28.600000381469727,27.899999618530273,28.149999618530273,1843026.0
+2024-12-30,28.149999618530273,28.299999237060547,27.850000381469727,28.0,1180273.0
+2024-12-31,28.049999237060547,28.549999237060547,28.049999237060547,28.350000381469727,1110522.0
+2025-01-01,28.549999237060547,28.549999237060547,28.049999237060547,28.200000762939453,517296.0
+2025-01-02,28.299999237060547,29.0,28.100000381469727,28.950000762939453,1604137.0
+2025-01-05,29.399999618530273,30.25,29.299999237060547,29.5,2484353.0
+2025-01-06,29.600000381469727,29.75,29.100000381469727,29.450000762939453,1004130.0
+2025-01-07,29.450000762939453,29.75,29.149999618530273,29.5,934840.0
+2025-01-08,29.549999237060547,29.799999237060547,29.399999618530273,29.700000762939453,606084.0
+2025-01-09,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2025-01-12,29.350000381469727,30.649999618530273,29.149999618530273,30.649999618530273,1353023.0
+2025-01-13,30.649999618530273,30.950000762939453,30.049999237060547,30.100000381469727,1371275.0
+2025-01-14,30.049999237060547,30.350000381469727,30.0,30.200000762939453,731715.0
+2025-01-15,30.200000762939453,30.350000381469727,29.799999237060547,29.799999237060547,937643.0
+2025-01-16,29.799999237060547,30.100000381469727,29.649999618530273,29.799999237060547,927280.0
+2025-01-19,29.799999237060547,30.0,29.600000381469727,29.850000381469727,552857.0
+2025-01-20,29.950000762939453,30.0,29.649999618530273,29.649999618530273,566050.0
+2025-01-21,29.700000762939453,30.5,29.700000762939453,30.100000381469727,1578247.0
+2025-01-22,30.149999618530273,30.600000381469727,29.950000762939453,30.25,1447873.0
+2025-01-23,30.25,30.450000762939453,29.850000381469727,29.899999618530273,979557.0
+2025-01-26,30.0,30.200000762939453,29.899999618530273,30.100000381469727,677967.0
+2025-01-27,30.149999618530273,30.850000381469727,29.850000381469727,30.149999618530273,2320907.0
+2025-01-28,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2025-01-29,30.25,30.450000762939453,30.0,30.100000381469727,931301.0
+2025-01-30,30.200000762939453,31.5,30.0,31.200000762939453,4090479.0
+2025-02-02,30.5,30.5,28.299999237060547,29.399999618530273,9600547.0
+2025-02-03,29.399999618530273,29.799999237060547,29.049999237060547,29.100000381469727,2141715.0
+2025-02-04,29.299999237060547,29.299999237060547,29.049999237060547,29.100000381469727,892950.0
+2025-02-05,29.149999618530273,29.149999618530273,28.700000762939453,28.799999237060547,1110023.0
+2025-02-06,28.799999237060547,29.049999237060547,28.600000381469727,28.899999618530273,755189.0
+2025-02-09,28.899999618530273,29.25,28.850000381469727,29.049999237060547,957765.0
+2025-02-10,29.100000381469727,29.100000381469727,28.649999618530273,28.799999237060547,791189.0
+2025-02-11,28.799999237060547,28.799999237060547,28.5,28.600000381469727,685132.0
+2025-02-12,28.549999237060547,28.649999618530273,27.899999618530273,28.149999618530273,920276.0
+2025-02-13,28.0,28.450000762939453,27.950000762939453,28.25,509050.0
+2025-02-16,28.399999618530273,28.950000762939453,28.299999237060547,28.350000381469727,739482.0
+2025-02-17,28.350000381469727,28.399999618530273,28.0,28.200000762939453,418171.0
+2025-02-18,28.200000762939453,28.549999237060547,28.0,28.149999618530273,445355.0
+2025-02-19,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2025-02-20,27.450000762939453,27.5,26.899999618530273,27.0,874014.0
+2025-02-24,27.0,27.049999237060547,26.0,26.049999237060547,1055633.0
+2025-02-25,26.049999237060547,26.149999618530273,24.979999542236328,25.450000762939453,2150862.0
+2025-02-26,25.549999237060547,26.100000381469727,25.399999618530273,25.850000381469727,1402646.0
+2025-02-27,25.850000381469727,26.100000381469727,25.149999618530273,25.25,637530.0
+2025-03-02,25.200000762939453,25.450000762939453,24.5,24.81999969482422,459677.0
+2025-03-03,24.899999618530273,25.299999237060547,24.559999465942383,24.959999084472656,709569.0
+2025-03-04,24.899999618530273,24.899999618530273,24.139999389648438,24.200000762939453,1056901.0
+2025-03-05,24.200000762939453,24.68000030517578,24.1200008392334,24.200000762939453,760324.0
+2025-03-06,24.219999313354492,24.559999465942383,24.139999389648438,24.299999237060547,1205798.0
+2025-03-09,24.360000610351562,24.5,23.479999542236328,24.0,750748.0
+2025-03-10,24.020000457763672,24.15999984741211,23.719999313354492,23.719999313354492,765744.0
+2025-03-11,22.6200008392334,24.100000381469727,22.600000381469727,24.020000457763672,900828.0
+2025-03-12,24.18000030517578,24.420000076293945,23.940000534057617,24.299999237060547,585579.0
+2025-03-13,24.479999542236328,24.8799991607666,24.1200008392334,24.299999237060547,671027.0
+2025-03-16,24.399999618530273,24.780000686645508,24.219999313354492,24.68000030517578,489643.0
+2025-03-17,24.799999237060547,25.0,24.299999237060547,24.34000015258789,588861.0
+2025-03-18,24.360000610351562,24.360000610351562,23.719999313354492,23.899999618530273,626554.0
+2025-03-19,23.920000076293945,24.0,23.5,24.0,271771.0
+2025-03-20,24.0,24.0,24.0,24.0,0.0
+2025-03-23,23.940000534057617,24.079999923706055,23.65999984741211,23.68000030517578,260904.0
+2025-03-24,23.68000030517578,23.84000015258789,23.459999084472656,23.84000015258789,220798.0
+2025-03-25,23.860000610351562,24.0,23.579999923706055,23.700000762939453,246249.0
+2025-03-26,23.860000610351562,24.420000076293945,23.760000228881836,24.420000076293945,554740.0
+2025-03-27,24.600000381469727,24.68000030517578,24.139999389648438,24.5,656894.0
+2025-04-03,24.15999984741211,24.360000610351562,23.780000686645508,23.860000610351562,773446.0
+2025-04-06,21.600000381469727,22.440000534057617,21.479999542236328,21.479999542236328,938820.0
+2025-04-07,20.020000457763672,21.3799991607666,19.579999923706055,20.979999542236328,1333588.0
+2025-04-08,22.0,22.200000762939453,21.540000915527344,21.81999969482422,1043721.0
+2025-04-09,21.799999237060547,21.81999969482422,20.84000015258789,21.0,723918.0
+2025-04-10,21.0,21.0,21.0,21.0,0.0
+2025-04-13,22.299999237060547,23.0,22.299999237060547,22.81999969482422,774536.0
+2025-04-14,23.0,23.700000762939453,22.81999969482422,23.700000762939453,1059988.0
+2025-04-15,23.84000015258789,24.079999923706055,23.5,23.559999465942383,1042568.0
+2025-04-16,23.600000381469727,23.959999084472656,23.520000457763672,23.65999984741211,597088.0
+2025-04-17,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2025-04-20,23.399999618530273,23.6200008392334,23.200000762939453,23.540000915527344,292079.0
+2025-04-21,23.799999237060547,23.799999237060547,23.100000381469727,23.100000381469727,376036.0
+2025-04-22,23.020000457763672,23.420000076293945,22.81999969482422,22.959999084472656,482391.0
+2025-04-23,23.139999389648438,23.420000076293945,22.899999618530273,23.020000457763672,571157.0
+2025-04-24,23.100000381469727,23.280000686645508,22.940000534057617,23.100000381469727,428439.0
+2025-04-27,23.280000686645508,23.780000686645508,23.219999313354492,23.360000610351562,717726.0
+2025-04-28,23.600000381469727,23.700000762939453,23.260000228881836,23.479999542236328,543045.0
+2025-04-29,23.479999542236328,24.0,23.360000610351562,23.540000915527344,1160916.0
+2025-04-30,23.440000534057617,23.5,23.020000457763672,23.18000030517578,448779.0
+2025-05-01,23.18000030517578,23.18000030517578,22.84000015258789,23.0,325090.0
+2025-05-04,23.040000915527344,23.15999984741211,22.399999618530273,22.399999618530273,258222.0
+2025-05-05,22.420000076293945,22.899999618530273,22.239999771118164,22.799999237060547,344748.0
+2025-05-06,22.799999237060547,23.299999237060547,22.760000228881836,22.799999237060547,581122.0
+2025-05-07,22.700000762939453,22.780000686645508,22.399999618530273,22.5,303815.0
+2025-05-08,22.399999618530273,22.600000381469727,22.200000762939453,22.219999313354492,252220.0
+2025-05-11,22.299999237060547,22.459999084472656,21.780000686645508,21.799999237060547,256127.0
+2025-05-12,21.799999237060547,22.459999084472656,21.799999237060547,22.440000534057617,453064.0
+2025-05-13,22.459999084472656,22.459999084472656,21.899999618530273,22.079999923706055,595612.0
+2025-05-14,22.139999389648438,23.239999771118164,22.139999389648438,23.15999984741211,1251549.0
+2025-05-15,23.1200008392334,23.139999389648438,22.68000030517578,22.739999771118164,383514.0
+2025-05-18,22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0.0
+2025-05-19,22.979999542236328,23.84000015258789,22.799999237060547,23.200000762939453,1585712.0
+2025-05-20,23.219999313354492,23.979999542236328,23.219999313354492,23.899999618530273,1507547.0
+2025-05-21,23.959999084472656,24.579999923706055,23.6200008392334,23.6200008392334,2313252.0
+2025-05-22,23.600000381469727,23.700000762939453,22.81999969482422,22.81999969482422,865488.0
+2025-05-25,22.84000015258789,23.260000228881836,22.639999389648438,22.639999389648438,513069.0
+2025-05-26,22.65999984741211,22.899999618530273,21.920000076293945,22.139999389648438,657958.0
+2025-05-27,22.100000381469727,22.239999771118164,21.360000610351562,21.420000076293945,595516.0
+2025-05-28,21.5,21.860000610351562,21.5,21.600000381469727,271970.0
+2025-05-29,21.899999618530273,21.899999618530273,21.520000457763672,21.65999984741211,277673.0
+2025-06-01,21.600000381469727,21.639999389648438,21.0,21.040000915527344,383376.0
+2025-06-02,21.079999923706055,21.260000228881836,21.020000457763672,21.139999389648438,299355.0
+2025-06-03,21.100000381469727,21.280000686645508,21.040000915527344,21.139999389648438,183710.0
+2025-06-04,21.15999984741211,21.440000534057617,20.68000030517578,20.739999771118164,760878.0
+2025-06-11,20.899999618530273,21.3799991607666,20.899999618530273,21.219999313354492,438661.0
+2025-06-12,20.719999313354492,20.899999618530273,19.799999237060547,19.81999969482422,705937.0
+2025-06-15,18.020000457763672,19.700000762939453,18.020000457763672,19.299999237060547,758743.0
+2025-06-16,19.479999542236328,19.860000610351562,19.31999969482422,19.639999389648438,494362.0
+2025-06-17,19.600000381469727,19.860000610351562,19.040000915527344,19.040000915527344,506797.0
+2025-06-18,18.84000015258789,18.84000015258789,18.1200008392334,18.459999084472656,525400.0
+2025-06-19,18.15999984741211,18.719999313354492,18.15999984741211,18.559999465942383,269286.0
+2025-06-22,18.559999465942383,19.15999984741211,18.559999465942383,18.600000381469727,407230.0
+2025-06-23,18.6200008392334,19.31999969482422,18.6200008392334,19.239999771118164,605531.0
+2025-06-24,20.0,20.579999923706055,19.899999618530273,20.520000457763672,1109141.0
+2025-06-25,20.520000457763672,20.8799991607666,20.360000610351562,20.799999237060547,663473.0
+2025-06-26,20.959999084472656,21.020000457763672,20.68000030517578,20.920000076293945,471878.0
+2025-06-29,21.010000228881836,21.829999923706055,21.010000228881836,21.670000076293945,679491.0
+2025-06-30,21.950000762939453,23.329999923706055,21.700000762939453,22.59000015258789,2379288.0
+2025-07-01,22.6200008392334,22.90999984741211,22.200000762939453,22.3700008392334,691609.0
+2025-07-02,22.3700008392334,22.600000381469727,22.219999313354492,22.309999465942383,419388.0
+2025-07-03,22.3700008392334,22.540000915527344,22.1299991607666,22.290000915527344,366681.0
+2025-07-06,22.309999465942383,22.670000076293945,22.290000915527344,22.579999923706055,527411.0
+2025-07-07,22.610000610351562,23.31999969482422,22.610000610351562,22.770000457763672,1294144.0
+2025-07-08,22.770000457763672,22.770000457763672,22.25,22.260000228881836,438196.0
+2025-07-09,22.299999237060547,22.600000381469727,22.25,22.34000015258789,313859.0
+2025-07-10,22.399999618530273,23.100000381469727,22.360000610351562,22.780000686645508,1098662.0
+2025-07-13,23.0,23.600000381469727,22.90999984741211,23.34000015258789,1578866.0
+2025-07-14,23.399999618530273,23.420000076293945,22.760000228881836,23.010000228881836,713376.0
+2025-07-15,23.06999969482422,23.25,22.770000457763672,22.770000457763672,448206.0
+2025-07-16,22.780000686645508,22.979999542236328,22.280000686645508,22.280000686645508,595342.0
+2025-07-17,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
+2025-07-20,22.600000381469727,22.600000381469727,22.049999237060547,22.1299991607666,334183.0
+2025-07-21,22.110000610351562,22.1299991607666,21.780000686645508,21.90999984741211,430766.0
+2025-07-22,22.0,22.100000381469727,21.0,21.059999465942383,479784.0
+2025-07-23,21.059999465942383,21.450000762939453,20.799999237060547,21.299999237060547,446172.0
+2025-07-24,21.420000076293945,21.59000015258789,21.049999237060547,21.079999923706055,424031.0
+2025-07-27,21.079999923706055,21.31999969482422,20.959999084472656,20.959999084472656,397962.0
+2025-07-28,20.959999084472656,21.260000228881836,20.8799991607666,21.18000030517578,359857.0
+2025-07-29,21.18000030517578,21.18000030517578,20.520000457763672,20.65999984741211,396593.0
+2025-07-30,20.700000762939453,20.940000534057617,20.459999084472656,20.739999771118164,295101.0
+2025-07-31,20.770000457763672,20.770000457763672,20.31999969482422,20.700000762939453,421591.0
+2025-08-03,20.520000457763672,20.549999237060547,19.969999313354492,20.25,342795.0
+2025-08-04,20.190000534057617,20.360000610351562,19.959999084472656,20.209999084472656,284720.0
+2025-08-05,19.799999237060547,19.799999237060547,19.3700008392334,19.549999237060547,981422.0
+2025-08-06,19.559999465942383,20.360000610351562,19.559999465942383,20.299999237060547,614438.0
+2025-08-07,20.299999237060547,20.350000381469727,20.06999969482422,20.110000610351562,239323.0
+2025-08-10,20.200000762939453,20.299999237060547,19.93000030517578,20.010000228881836,233160.0
+2025-08-11,20.0,20.0,19.600000381469727,19.6299991607666,290996.0
+2025-08-12,19.6299991607666,20.200000762939453,19.579999923706055,19.93000030517578,469686.0
+2025-08-13,20.100000381469727,20.260000228881836,19.770000457763672,20.15999984741211,377338.0
+2025-08-14,20.18000030517578,20.5,19.959999084472656,20.209999084472656,515957.0
+2025-08-17,20.31999969482422,20.420000076293945,20.190000534057617,20.200000762939453,394833.0
+2025-08-18,20.1299991607666,20.3799991607666,20.1299991607666,20.209999084472656,251221.0
+2025-08-19,20.290000915527344,20.360000610351562,20.059999465942383,20.15999984741211,272637.0
+2025-08-20,20.15999984741211,20.200000762939453,19.93000030517578,19.93000030517578,262652.0
+2025-08-21,19.93000030517578,20.09000015258789,19.850000381469727,19.8700008392334,269870.0
+2025-08-24,20.0,20.469999313354492,20.0,20.100000381469727,428520.0
+2025-08-25,20.100000381469727,20.299999237060547,19.959999084472656,20.06999969482422,198990.0
+2025-08-26,20.049999237060547,20.280000686645508,19.940000534057617,20.040000915527344,208761.0
+2025-08-27,20.139999389648438,20.170000076293945,19.399999618530273,19.8799991607666,260973.0
+2025-08-28,19.860000610351562,19.950000762939453,19.719999313354492,19.760000228881836,282989.0
+2025-08-31,19.6200008392334,19.81999969482422,19.389999389648438,19.389999389648438,281536.0
+2025-09-01,19.3700008392334,19.450000762939453,19.020000457763672,19.049999237060547,223334.0
+2025-09-02,19.100000381469727,19.100000381469727,18.68000030517578,18.979999542236328,318812.0
+2025-09-03,19.040000915527344,19.239999771118164,19.0,19.200000762939453,127341.0
+2025-09-04,19.200000762939453,19.25,19.040000915527344,19.059999465942383,109471.0
diff --git a/data/2190.csv b/data/2190.csv
new file mode 100644
index 0000000000000000000000000000000000000000..65c38a7c635222f91d4a6ac9d6577526f76a267b
--- /dev/null
+++ b/data/2190.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,13.375,13.416666030883789,13.0,13.041666030883789,2106003.0
+2010-03-04,13.041666030883789,13.041666030883789,13.041666030883789,13.041666030883789,0.0
+2010-03-07,13.25,13.583333015441895,13.25,13.541666030883789,3480381.0
+2010-03-08,13.666666030883789,13.666666030883789,13.291666030883789,13.333333015441895,2303764.0
+2010-03-09,13.291666030883789,13.458333015441895,13.208333015441895,13.291666030883789,1321903.0
+2010-03-10,13.333333015441895,13.375,13.25,13.333333015441895,1124781.0
+2010-03-11,13.333333015441895,13.333333015441895,13.166666030883789,13.208333015441895,887006.0
+2010-03-14,13.25,13.291666030883789,13.125,13.25,858417.0
+2010-03-15,13.25,13.25,13.125,13.25,603510.0
+2010-03-16,13.25,13.541666030883789,13.208333015441895,13.416666030883789,2030293.0
+2010-03-17,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
+2010-03-18,13.416666030883789,13.458333015441895,13.333333015441895,13.458333015441895,739545.0
+2010-03-21,13.416666030883789,13.416666030883789,13.25,13.333333015441895,1132094.0
+2010-03-22,13.333333015441895,13.333333015441895,13.25,13.291666030883789,722378.0
+2010-03-23,13.291666030883789,13.583333015441895,13.25,13.375,3193082.0
+2010-03-24,13.416666030883789,13.5,13.375,13.416666030883789,1161529.0
+2010-03-25,13.458333015441895,13.458333015441895,13.333333015441895,13.458333015441895,762486.0
+2010-03-28,13.416666030883789,13.458333015441895,13.375,13.416666030883789,637628.0
+2010-03-29,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
+2010-03-30,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
+2010-03-31,13.416666030883789,13.416666030883789,13.208333015441895,13.25,1064881.0
+2010-04-01,13.25,13.291666030883789,13.166666030883789,13.291666030883789,809239.0
+2010-04-04,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
+2010-04-05,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
+2010-04-06,13.083333015441895,13.083333015441895,12.833333015441895,13.041666030883789,1278790.0
+2010-04-07,13.083333015441895,13.166666030883789,12.916666030883789,13.0,1312850.0
+2010-04-08,12.958333015441895,13.041666030883789,12.833333015441895,13.041666030883789,875908.0
+2010-04-11,13.0,13.041666030883789,12.916666030883789,13.041666030883789,703995.0
+2010-04-12,13.0,13.0,12.875,12.916666030883789,904003.0
+2010-04-13,12.958333015441895,12.958333015441895,12.708333015441895,12.708333015441895,2290052.0
+2010-04-14,12.708333015441895,12.708333015441895,12.5,12.583333015441895,2287122.0
+2010-04-15,12.541666030883789,13.0,12.416666030883789,12.833333015441895,4000582.0
+2010-04-18,12.791666030883789,13.166666030883789,12.583333015441895,12.583333015441895,4895384.0
+2010-04-19,12.583333015441895,12.625,12.458333015441895,12.541666030883789,2636218.0
+2010-04-20,12.541666030883789,12.666666030883789,12.5,12.583333015441895,1653189.0
+2010-04-21,12.583333015441895,12.625,12.0,12.083333015441895,3379318.0
+2010-04-22,12.125,12.166666030883789,11.875,12.083333015441895,1492761.0
+2010-04-25,12.083333015441895,12.083333015441895,12.083333015441895,12.083333015441895,0.0
+2010-04-26,12.083333015441895,12.083333015441895,12.083333015441895,12.083333015441895,0.0
+2010-04-27,12.333333015441895,12.625,12.25,12.583333015441895,2672050.0
+2010-04-28,12.541666030883789,12.583333015441895,12.375,12.458333015441895,2514588.0
+2010-04-29,12.291666030883789,12.666666030883789,12.208333015441895,12.625,2471851.0
+2010-05-02,12.625,12.625,12.625,12.625,0.0
+2010-05-03,12.958333015441895,13.083333015441895,12.75,12.875,3707500.0
+2010-05-04,12.791666030883789,12.833333015441895,12.625,12.625,2235315.0
+2010-05-05,12.708333015441895,12.75,12.541666030883789,12.666666030883789,1624836.0
+2010-05-06,12.458333015441895,12.583333015441895,12.458333015441895,12.541666030883789,1571317.0
+2010-05-09,12.541666030883789,12.541666030883789,12.541666030883789,12.541666030883789,0.0
+2010-05-10,11.916666030883789,12.083333015441895,11.666666030883789,12.041666030883789,2931076.0
+2010-05-11,12.208333015441895,12.291666030883789,12.125,12.291666030883789,2589300.0
+2010-05-12,12.166666030883789,12.208333015441895,12.0,12.0,1621689.0
+2010-05-13,12.0,12.083333015441895,11.916666030883789,11.916666030883789,759951.0
+2010-05-16,11.541666030883789,11.666666030883789,11.458333015441895,11.666666030883789,975261.0
+2010-05-17,11.583333015441895,11.708333015441895,11.333333015441895,11.666666030883789,1126330.0
+2010-05-18,11.541666030883789,11.625,11.416666030883789,11.583333015441895,828606.0
+2010-05-19,11.75,11.958333015441895,11.708333015441895,11.791666030883789,2899496.0
+2010-05-20,11.583333015441895,11.583333015441895,11.333333015441895,11.333333015441895,1120773.0
+2010-05-23,11.166666030883789,11.541666030883789,11.125,11.541666030883789,1751587.0
+2010-05-24,11.541666030883789,11.583333015441895,11.333333015441895,11.416666030883789,1575441.0
+2010-05-25,11.416666030883789,11.916666030883789,11.333333015441895,11.833333015441895,3899914.0
+2010-05-26,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
+2010-05-27,11.416666030883789,11.416666030883789,10.833333015441895,10.916666030883789,4000156.0
+2010-05-30,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
+2010-05-31,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
+2010-06-01,11.25,11.375,11.208333015441895,11.291666030883789,2124630.0
+2010-06-02,11.166666030883789,11.25,10.916666030883789,10.958333015441895,1476496.0
+2010-06-03,10.916666030883789,11.083333015441895,10.875,10.916666030883789,2306480.0
+2010-06-06,10.708333015441895,10.75,10.375,10.75,3304611.0
+2010-06-07,10.791666030883789,10.958333015441895,10.791666030883789,10.791666030883789,3813224.0
+2010-06-08,10.666666030883789,10.833333015441895,10.583333015441895,10.708333015441895,2634208.0
+2010-06-09,10.75,10.75,10.541666030883789,10.583333015441895,1701283.0
+2010-06-10,10.666666030883789,10.791666030883789,10.625,10.791666030883789,1785973.0
+2010-06-13,10.875,10.916666030883789,10.791666030883789,10.875,2303478.0
+2010-06-14,10.833333015441895,10.875,10.75,10.791666030883789,1329165.0
+2010-06-15,10.791666030883789,10.958333015441895,10.75,10.833333015441895,1762467.0
+2010-06-16,10.833333015441895,10.875,10.75,10.75,1797410.0
+2010-06-17,10.791666030883789,10.875,10.708333015441895,10.791666030883789,1465560.0
+2010-06-20,10.791666030883789,11.0,10.75,10.875,3533391.0
+2010-06-21,10.833333015441895,10.916666030883789,10.791666030883789,10.875,1965892.0
+2010-06-22,10.875,11.166666030883789,10.833333015441895,11.041666030883789,5110406.0
+2010-06-23,10.916666030883789,11.083333015441895,10.875,10.916666030883789,3974979.0
+2010-06-24,10.875,11.083333015441895,10.875,11.0,2710011.0
+2010-06-27,11.0,11.0,11.0,11.0,0.0
+2010-06-28,11.0,11.0,11.0,11.0,0.0
+2010-06-29,11.0,11.0,11.0,11.0,0.0
+2010-06-30,10.833333015441895,10.833333015441895,10.583333015441895,10.625,1710044.0
+2010-07-01,10.583333015441895,10.625,10.333333015441895,10.375,2548112.0
+2010-07-04,10.291666030883789,10.291666030883789,10.125,10.166666030883789,1421445.0
+2010-07-05,10.208333015441895,10.375,10.166666030883789,10.208333015441895,1625611.0
+2010-07-06,10.25,10.458333015441895,10.25,10.375,1824903.0
+2010-07-07,10.416666030883789,10.583333015441895,10.333333015441895,10.541666030883789,1389282.0
+2010-07-08,10.5,10.5,10.333333015441895,10.375,1313389.0
+2010-07-11,10.5,10.541666030883789,10.458333015441895,10.458333015441895,1653248.0
+2010-07-12,10.5,10.583333015441895,10.458333015441895,10.5,1050652.0
+2010-07-13,10.458333015441895,10.583333015441895,10.416666030883789,10.416666030883789,1436277.0
+2010-07-14,10.416666030883789,10.416666030883789,10.416666030883789,10.416666030883789,0.0
+2010-07-15,10.458333015441895,10.5,10.333333015441895,10.333333015441895,804943.0
+2010-07-18,10.166666030883789,10.416666030883789,10.166666030883789,10.375,751432.0
+2010-07-19,10.375,10.375,10.25,10.333333015441895,613266.0
+2010-07-20,10.333333015441895,10.458333015441895,10.291666030883789,10.416666030883789,986169.0
+2010-07-21,10.416666030883789,10.416666030883789,10.208333015441895,10.25,726490.0
+2010-07-22,10.25,10.25,9.958333015441895,10.041666030883789,1115058.0
+2010-07-25,10.25,10.25,10.125,10.208333015441895,741406.0
+2010-07-26,10.166666030883789,10.166666030883789,10.125,10.166666030883789,324512.0
+2010-07-27,10.125,10.166666030883789,10.083333015441895,10.125,327456.0
+2010-07-28,10.125,10.291666030883789,10.125,10.25,874215.0
+2010-07-29,10.291666030883789,10.458333015441895,10.291666030883789,10.375,888789.0
+2010-08-01,10.375,11.375,10.375,11.375,5765889.0
+2010-08-02,11.666666030883789,12.25,11.583333015441895,11.625,7318465.0
+2010-08-03,11.583333015441895,11.875,11.583333015441895,11.708333015441895,1923074.0
+2010-08-04,11.75,12.666666030883789,11.708333015441895,12.208333015441895,5559190.0
+2010-08-05,12.25,12.458333015441895,12.083333015441895,12.166666030883789,1130989.0
+2010-08-08,12.25,12.5,12.208333015441895,12.458333015441895,1309489.0
+2010-08-09,12.375,12.583333015441895,12.375,12.416666030883789,1346798.0
+2010-08-10,12.375,12.458333015441895,12.291666030883789,12.333333015441895,453220.0
+2010-08-11,12.333333015441895,12.333333015441895,12.125,12.208333015441895,369139.0
+2010-08-12,12.125,12.25,11.5,11.666666030883789,791887.0
+2010-08-15,11.5,11.916666030883789,11.5,11.75,769286.0
+2010-08-16,11.833333015441895,12.25,11.833333015441895,12.125,710144.0
+2010-08-17,12.166666030883789,12.458333015441895,12.083333015441895,12.208333015441895,762369.0
+2010-08-18,12.208333015441895,12.666666030883789,12.125,12.583333015441895,2383663.0
+2010-08-19,12.625,12.708333015441895,12.375,12.458333015441895,907897.0
+2010-08-22,12.416666030883789,12.541666030883789,12.208333015441895,12.375,673672.0
+2010-08-23,12.5,12.5,12.291666030883789,12.291666030883789,397718.0
+2010-08-24,12.25,12.333333015441895,12.208333015441895,12.25,394351.0
+2010-08-25,12.25,12.25,12.0,12.0,324410.0
+2010-08-26,11.958333015441895,12.0,11.75,11.833333015441895,386434.0
+2010-08-29,12.25,12.416666030883789,12.083333015441895,12.083333015441895,446049.0
+2010-08-30,12.166666030883789,12.333333015441895,12.166666030883789,12.333333015441895,312360.0
+2010-08-31,12.416666030883789,12.416666030883789,12.25,12.375,362511.0
+2010-09-01,12.125,12.291666030883789,12.083333015441895,12.208333015441895,206260.0
+2010-09-02,12.166666030883789,12.75,12.166666030883789,12.625,2280292.0
+2010-09-05,12.791666030883789,13.0,12.708333015441895,12.791666030883789,1104138.0
+2010-09-06,12.666666030883789,12.833333015441895,12.666666030883789,12.708333015441895,604988.0
+2010-09-07,12.75,13.0,12.75,12.75,655284.0
+2010-09-09,12.75,12.75,12.75,12.75,0.0
+2010-09-12,12.75,12.75,12.75,12.75,0.0
+2010-09-14,12.75,12.75,12.75,12.75,0.0
+2010-09-15,12.916666030883789,13.25,12.875,13.208333015441895,1046334.0
+2010-09-16,13.208333015441895,13.333333015441895,13.083333015441895,13.25,545976.0
+2010-09-19,13.25,13.375,13.125,13.291666030883789,648745.0
+2010-09-20,13.291666030883789,13.416666030883789,13.041666030883789,13.083333015441895,777024.0
+2010-09-21,13.083333015441895,13.166666030883789,13.0,13.041666030883789,576745.0
+2010-09-22,13.083333015441895,13.083333015441895,12.833333015441895,12.875,835334.0
+2010-09-26,13.166666030883789,13.166666030883789,12.875,12.875,487772.0
+2010-09-27,12.916666030883789,13.333333015441895,12.875,13.333333015441895,2195301.0
+2010-09-28,13.333333015441895,13.75,13.25,13.583333015441895,2613648.0
+2010-09-29,13.583333015441895,13.583333015441895,13.583333015441895,13.583333015441895,0.0
+2010-09-30,13.625,13.875,13.583333015441895,13.75,919544.0
+2010-10-03,13.875,13.916666030883789,13.708333015441895,13.791666030883789,669618.0
+2010-10-04,13.666666030883789,14.041666030883789,13.666666030883789,13.958333015441895,1956051.0
+2010-10-05,13.958333015441895,14.041666030883789,13.75,13.875,1102153.0
+2010-10-06,13.791666030883789,13.833333015441895,13.666666030883789,13.791666030883789,778837.0
+2010-10-07,13.833333015441895,13.833333015441895,13.541666030883789,13.541666030883789,753016.0
+2010-10-10,13.625,13.625,13.416666030883789,13.5,776157.0
+2010-10-11,13.5,14.208333015441895,13.5,14.041666030883789,1958763.0
+2010-10-12,14.083333015441895,14.166666030883789,13.916666030883789,14.0,1006387.0
+2010-10-13,13.916666030883789,14.5,13.833333015441895,14.416666030883789,1720180.0
+2010-10-14,14.416666030883789,14.666666030883789,14.208333015441895,14.541666030883789,2501787.0
+2010-10-17,14.541666030883789,14.583333015441895,13.791666030883789,13.958333015441895,1211982.0
+2010-10-18,14.041666030883789,14.083333015441895,13.625,13.666666030883789,1373503.0
+2010-10-19,13.75,13.75,13.416666030883789,13.708333015441895,614824.0
+2010-10-20,13.791666030883789,14.25,13.583333015441895,13.916666030883789,877598.0
+2010-10-21,13.166666030883789,13.416666030883789,12.958333015441895,13.041666030883789,1611447.0
+2010-10-24,13.166666030883789,13.25,13.041666030883789,13.166666030883789,699226.0
+2010-10-25,13.25,13.625,13.166666030883789,13.333333015441895,1613802.0
+2010-10-26,13.416666030883789,13.708333015441895,13.208333015441895,13.458333015441895,1315886.0
+2010-10-27,13.416666030883789,13.541666030883789,13.333333015441895,13.375,1179762.0
+2010-10-28,13.458333015441895,13.5,13.208333015441895,13.25,660319.0
+2010-10-31,13.375,13.375,13.166666030883789,13.208333015441895,529467.0
+2010-11-01,13.166666030883789,13.208333015441895,12.916666030883789,12.958333015441895,1408388.0
+2010-11-02,12.875,13.208333015441895,12.666666030883789,12.875,1535161.0
+2010-11-03,12.875,13.0,12.833333015441895,12.875,480465.0
+2010-11-04,12.875,12.875,12.875,12.875,0.0
+2010-11-07,12.916666030883789,12.958333015441895,12.75,12.833333015441895,852309.0
+2010-11-08,12.833333015441895,12.875,12.708333015441895,12.75,676480.0
+2010-11-09,12.708333015441895,12.791666030883789,12.583333015441895,12.625,616106.0
+2010-11-10,12.625,12.833333015441895,12.541666030883789,12.791666030883789,712364.0
+2010-11-11,,,,,
+2010-11-14,12.791666030883789,12.791666030883789,12.791666030883789,12.791666030883789,0.0
+2010-11-18,12.791666030883789,12.791666030883789,12.791666030883789,12.791666030883789,0.0
+2010-11-21,12.75,12.75,12.541666030883789,12.625,629845.0
+2010-11-22,12.625,12.625,12.458333015441895,12.458333015441895,909026.0
+2010-11-23,12.416666030883789,12.416666030883789,12.125,12.208333015441895,648493.0
+2010-11-24,12.166666030883789,12.541666030883789,12.041666030883789,12.416666030883789,728229.0
+2010-11-25,,,,,
+2010-11-28,12.5,12.541666030883789,12.291666030883789,12.291666030883789,536355.0
+2010-11-29,12.375,12.5,12.291666030883789,12.375,392419.0
+2010-11-30,12.333333015441895,12.416666030883789,12.333333015441895,12.333333015441895,315205.0
+2010-12-01,12.416666030883789,12.541666030883789,12.333333015441895,12.416666030883789,680688.0
+2010-12-02,,,,,
+2010-12-05,12.708333015441895,12.958333015441895,12.708333015441895,12.833333015441895,1453262.0
+2010-12-06,12.833333015441895,12.833333015441895,12.625,12.708333015441895,611385.0
+2010-12-07,,,,,
+2010-12-08,12.666666030883789,12.708333015441895,12.541666030883789,12.583333015441895,756142.0
+2010-12-09,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
+2010-12-12,12.708333015441895,12.958333015441895,12.708333015441895,12.833333015441895,1370673.0
+2010-12-13,12.916666030883789,13.333333015441895,12.916666030883789,13.166666030883789,4305235.0
+2010-12-14,13.166666030883789,13.375,13.125,13.125,1185871.0
+2010-12-15,13.125,13.208333015441895,12.75,12.875,1642722.0
+2010-12-16,,,,,
+2010-12-19,13.0,13.041666030883789,12.791666030883789,12.833333015441895,4325395.0
+2010-12-20,12.833333015441895,13.083333015441895,12.791666030883789,12.875,3000819.0
+2010-12-21,12.916666030883789,12.958333015441895,12.791666030883789,12.791666030883789,885841.0
+2010-12-22,12.791666030883789,12.833333015441895,12.708333015441895,12.75,715274.0
+2010-12-23,12.75,12.75,12.75,12.75,0.0
+2010-12-26,12.958333015441895,13.041666030883789,12.75,12.791666030883789,2589458.0
+2010-12-27,12.833333015441895,12.833333015441895,12.416666030883789,12.583333015441895,1546257.0
+2010-12-28,12.5,12.583333015441895,12.458333015441895,12.583333015441895,972718.0
+2010-12-29,12.583333015441895,12.666666030883789,12.541666030883789,12.541666030883789,836895.0
+2010-12-30,,,,,
+2011-01-02,12.583333015441895,12.75,12.5,12.75,1753264.0
+2011-01-03,12.75,12.916666030883789,12.666666030883789,12.875,1786188.0
+2011-01-04,12.875,12.958333015441895,12.75,12.833333015441895,1634493.0
+2011-01-05,12.791666030883789,12.791666030883789,12.625,12.666666030883789,1107985.0
+2011-01-06,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2011-01-09,12.708333015441895,12.791666030883789,12.666666030883789,12.708333015441895,602496.0
+2011-01-10,12.75,12.75,12.541666030883789,12.583333015441895,858634.0
+2011-01-11,12.625,13.0,12.541666030883789,12.916666030883789,3309711.0
+2011-01-12,12.958333015441895,13.166666030883789,12.875,12.916666030883789,5174628.0
+2011-01-13,,,,,
+2011-01-16,13.0,13.083333015441895,12.875,12.958333015441895,1539685.0
+2011-01-17,13.0,13.125,12.5,12.583333015441895,2032747.0
+2011-01-18,12.625,12.708333015441895,12.458333015441895,12.625,1332693.0
+2011-01-19,12.375,12.375,11.666666030883789,12.291666030883789,1810948.0
+2011-01-20,,,,,
+2011-01-23,12.125,12.25,12.083333015441895,12.208333015441895,1038117.0
+2011-01-24,12.166666030883789,12.333333015441895,12.0,12.041666030883789,2584594.0
+2011-01-25,12.083333015441895,12.125,11.875,11.916666030883789,1433718.0
+2011-01-26,11.833333015441895,11.833333015441895,11.666666030883789,11.75,1668519.0
+2011-01-27,,,,,
+2011-01-30,10.583333015441895,10.916666030883789,10.291666030883789,10.791666030883789,2528732.0
+2011-01-31,10.833333015441895,10.875,10.458333015441895,10.5,1503562.0
+2011-02-01,10.625,10.625,10.416666030883789,10.458333015441895,2089988.0
+2011-02-02,10.625,10.666666030883789,10.541666030883789,10.625,3509275.0
+2011-02-03,,,,,
+2011-02-06,11.166666030883789,11.375,11.166666030883789,11.375,2627649.0
+2011-02-07,11.375,11.5,11.208333015441895,11.25,3620796.0
+2011-02-08,11.291666030883789,11.291666030883789,11.208333015441895,11.25,1633741.0
+2011-02-09,11.25,11.25,11.041666030883789,11.125,2521622.0
+2011-02-10,,,,,
+2011-02-13,11.166666030883789,11.5,11.166666030883789,11.333333015441895,3364489.0
+2011-02-14,11.333333015441895,11.5,11.208333015441895,11.416666030883789,2300619.0
+2011-02-15,11.416666030883789,11.583333015441895,11.375,11.458333015441895,1989711.0
+2011-02-16,11.458333015441895,11.458333015441895,11.166666030883789,11.25,2164818.0
+2011-02-17,11.25,11.25,11.25,11.25,0.0
+2011-02-20,11.041666030883789,11.208333015441895,10.958333015441895,11.0,2022840.0
+2011-02-21,11.041666030883789,11.041666030883789,10.75,10.875,1454592.0
+2011-02-22,10.75,10.958333015441895,10.625,10.916666030883789,1626303.0
+2011-02-23,10.958333015441895,11.041666030883789,10.708333015441895,10.708333015441895,3687045.0
+2011-02-24,10.708333015441895,10.708333015441895,10.708333015441895,10.708333015441895,0.0
+2011-02-27,10.791666030883789,10.791666030883789,9.791666030883789,9.916666030883789,2694774.0
+2011-02-28,9.875,10.0,9.416666030883789,9.875,2213443.0
+2011-03-01,9.958333015441895,10.0,8.916666030883789,8.916666030883789,2232433.0
+2011-03-02,8.5,8.75,8.041666030883789,8.25,3101343.0
+2011-03-03,8.25,8.25,8.25,8.25,0.0
+2011-03-06,9.083333015441895,9.125,8.5,8.666666030883789,3129801.0
+2011-03-07,8.625,9.041666030883789,8.5,9.041666030883789,5004276.0
+2011-03-08,9.083333015441895,9.75,9.0,9.375,5761204.0
+2011-03-09,9.5,9.583333015441895,9.291666030883789,9.291666030883789,2459170.0
+2011-03-10,,,,,
+2011-03-13,10.0,10.458333015441895,9.916666030883789,10.166666030883789,5999656.0
+2011-03-14,10.083333015441895,10.583333015441895,10.0,10.25,4632678.0
+2011-03-15,10.0,10.041666030883789,9.666666030883789,9.708333015441895,4189213.0
+2011-03-16,9.833333015441895,10.125,9.791666030883789,9.958333015441895,4018405.0
+2011-03-17,,,,,
+2011-03-20,10.416666030883789,10.5,10.166666030883789,10.291666030883789,4628973.0
+2011-03-21,,,,,
+2011-03-22,10.75,10.916666030883789,10.625,10.708333015441895,4188034.0
+2011-03-23,10.583333015441895,10.791666030883789,10.5,10.75,3634183.0
+2011-03-24,10.75,10.75,10.75,10.75,0.0
+2011-03-27,10.958333015441895,11.083333015441895,10.833333015441895,10.958333015441895,4631593.0
+2011-03-28,10.958333015441895,11.041666030883789,10.833333015441895,10.916666030883789,3494299.0
+2011-03-29,10.875,11.0,10.833333015441895,10.916666030883789,2724026.0
+2011-03-30,10.958333015441895,10.958333015441895,10.833333015441895,10.958333015441895,2426960.0
+2011-03-31,,,,,
+2011-04-03,11.375,11.541666030883789,11.166666030883789,11.5,4842962.0
+2011-04-04,11.541666030883789,11.583333015441895,11.291666030883789,11.333333015441895,3063506.0
+2011-04-05,11.333333015441895,11.375,11.125,11.166666030883789,2397782.0
+2011-04-06,11.166666030883789,11.25,11.125,11.208333015441895,1419680.0
+2011-04-07,,,,,
+2011-04-10,11.208333015441895,11.208333015441895,11.208333015441895,11.208333015441895,0.0
+2011-04-11,11.375,11.708333015441895,11.375,11.5,3847857.0
+2011-04-12,11.583333015441895,11.708333015441895,11.416666030883789,11.416666030883789,3472070.0
+2011-04-13,11.416666030883789,11.625,11.375,11.541666030883789,2797441.0
+2011-04-14,11.541666030883789,11.541666030883789,11.541666030883789,11.541666030883789,0.0
+2011-04-17,11.416666030883789,11.583333015441895,11.0,11.083333015441895,4407846.0
+2011-04-18,11.083333015441895,11.083333015441895,10.833333015441895,10.916666030883789,2281351.0
+2011-04-19,11.083333015441895,11.083333015441895,10.708333015441895,10.875,1969891.0
+2011-04-20,10.875,10.958333015441895,10.708333015441895,10.916666030883789,2916804.0
+2011-04-21,,,,,
+2011-04-24,11.833333015441895,12.25,11.708333015441895,11.958333015441895,10887442.0
+2011-04-25,12.0,12.166666030883789,11.875,11.958333015441895,4371476.0
+2011-04-26,12.0,12.041666030883789,11.708333015441895,11.791666030883789,3226550.0
+2011-04-27,11.833333015441895,12.375,11.791666030883789,12.0,9561622.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,12.333333015441895,12.75,12.25,12.583333015441895,8408828.0
+2011-05-03,12.708333015441895,12.708333015441895,12.25,12.291666030883789,5058534.0
+2011-05-04,12.291666030883789,12.458333015441895,12.208333015441895,12.208333015441895,6810416.0
+2011-05-05,12.208333015441895,12.208333015441895,12.208333015441895,12.208333015441895,0.0
+2011-05-08,12.083333015441895,12.458333015441895,12.083333015441895,12.25,4552006.0
+2011-05-09,12.333333015441895,12.375,12.125,12.125,3152005.0
+2011-05-10,12.041666030883789,12.291666030883789,12.0,12.083333015441895,3933390.0
+2011-05-11,12.125,12.166666030883789,11.958333015441895,12.0,1791646.0
+2011-05-12,,,,,
+2011-05-15,12.083333015441895,12.291666030883789,11.791666030883789,11.875,6122552.0
+2011-05-16,11.833333015441895,11.958333015441895,11.625,11.75,3443094.0
+2011-05-17,11.75,11.875,11.708333015441895,11.791666030883789,3197583.0
+2011-05-18,11.916666030883789,12.208333015441895,11.916666030883789,12.0,5316861.0
+2011-05-19,,,,,
+2011-05-22,12.583333015441895,13.5,12.583333015441895,12.833333015441895,16680066.0
+2011-05-23,12.833333015441895,12.916666030883789,12.583333015441895,12.625,6657462.0
+2011-05-24,12.666666030883789,12.75,12.458333015441895,12.541666030883789,3130972.0
+2011-05-25,12.333333015441895,12.541666030883789,12.25,12.333333015441895,3169291.0
+2011-05-26,,,,,
+2011-05-29,12.5,12.791666030883789,12.458333015441895,12.666666030883789,3215874.0
+2011-05-30,12.666666030883789,12.708333015441895,12.5,12.625,3009854.0
+2011-05-31,12.708333015441895,12.875,12.666666030883789,12.708333015441895,4324339.0
+2011-06-01,12.833333015441895,13.0,12.708333015441895,12.791666030883789,6124342.0
+2011-06-02,,,,,
+2011-06-05,12.583333015441895,12.625,12.166666030883789,12.291666030883789,8069656.0
+2011-06-06,12.25,12.5,12.208333015441895,12.333333015441895,5767029.0
+2011-06-07,12.333333015441895,12.666666030883789,12.041666030883789,12.166666030883789,8945649.0
+2011-06-08,12.166666030883789,12.208333015441895,11.541666030883789,11.708333015441895,5509845.0
+2011-06-09,,,,,
+2011-06-12,11.75,11.791666030883789,11.541666030883789,11.625,3146103.0
+2011-06-13,11.666666030883789,11.666666030883789,11.583333015441895,11.583333015441895,1749970.0
+2011-06-14,11.583333015441895,11.875,11.583333015441895,11.666666030883789,4214218.0
+2011-06-15,11.75,11.791666030883789,11.5,11.5,2451351.0
+2011-06-16,,,,,
+2011-06-19,11.75,11.833333015441895,11.458333015441895,11.458333015441895,2829385.0
+2011-06-20,11.5,11.5,11.25,11.375,3563206.0
+2011-06-21,11.458333015441895,11.958333015441895,11.458333015441895,11.708333015441895,6573906.0
+2011-06-22,11.875,11.958333015441895,11.625,11.625,5562770.0
+2011-06-23,,,,,
+2011-06-26,12.5,12.666666030883789,12.291666030883789,12.333333015441895,6627990.0
+2011-06-27,12.375,12.5,12.291666030883789,12.333333015441895,2921816.0
+2011-06-28,12.333333015441895,12.375,12.041666030883789,12.125,1951248.0
+2011-06-29,12.125,12.333333015441895,12.0,12.166666030883789,4772054.0
+2011-06-30,,,,,
+2011-07-03,12.375,12.458333015441895,12.25,12.375,1899080.0
+2011-07-04,12.333333015441895,12.583333015441895,12.291666030883789,12.375,2282822.0
+2011-07-05,12.416666030883789,12.708333015441895,12.416666030883789,12.541666030883789,5008633.0
+2011-07-06,12.583333015441895,12.583333015441895,12.166666030883789,12.208333015441895,3077806.0
+2011-07-07,,,,,
+2011-07-10,12.208333015441895,12.25,11.833333015441895,11.875,4095252.0
+2011-07-11,11.916666030883789,11.958333015441895,11.666666030883789,11.75,2337328.0
+2011-07-12,11.583333015441895,11.666666030883789,11.5,11.583333015441895,1831395.0
+2011-07-13,11.625,11.625,11.5,11.583333015441895,1370421.0
+2011-07-14,,,,,
+2011-07-17,11.625,11.625,11.25,11.333333015441895,1613557.0
+2011-07-18,11.291666030883789,11.541666030883789,11.208333015441895,11.375,1957605.0
+2011-07-19,11.375,11.458333015441895,11.333333015441895,11.333333015441895,1085360.0
+2011-07-20,11.458333015441895,11.458333015441895,11.291666030883789,11.416666030883789,1463571.0
+2011-07-21,11.416666030883789,11.416666030883789,11.416666030883789,11.416666030883789,0.0
+2011-07-24,11.5,11.666666030883789,11.416666030883789,11.666666030883789,2185532.0
+2011-07-25,11.625,12.0,11.541666030883789,11.791666030883789,4050877.0
+2011-07-26,11.791666030883789,12.083333015441895,11.75,11.791666030883789,3209222.0
+2011-07-27,11.791666030883789,11.875,11.583333015441895,11.625,1987816.0
+2011-07-28,,,,,
+2011-07-31,11.458333015441895,11.583333015441895,11.416666030883789,11.458333015441895,1534459.0
+2011-08-01,11.583333015441895,11.75,11.541666030883789,11.75,1209169.0
+2011-08-02,11.583333015441895,11.625,11.5,11.541666030883789,1109352.0
+2011-08-03,11.416666030883789,11.5,11.333333015441895,11.5,633038.0
+2011-08-04,,,,,
+2011-08-07,10.375,10.541666030883789,9.916666030883789,10.0,8649591.0
+2011-08-08,10.083333015441895,10.125,9.875,9.958333015441895,2943081.0
+2011-08-09,9.125,9.958333015441895,9.125,9.916666030883789,2969095.0
+2011-08-10,10.125,10.208333015441895,9.791666030883789,9.875,2883370.0
+2011-08-11,,,,,
+2011-08-14,10.083333015441895,10.166666030883789,9.958333015441895,10.0,4838600.0
+2011-08-15,10.041666030883789,10.083333015441895,9.916666030883789,10.0,2848064.0
+2011-08-16,10.041666030883789,10.041666030883789,9.666666030883789,9.666666030883789,2456168.0
+2011-08-17,9.666666030883789,9.875,9.666666030883789,9.791666030883789,1949640.0
+2011-08-18,,,,,
+2011-08-21,9.458333015441895,9.5,9.333333015441895,9.416666030883789,1477816.0
+2011-08-22,9.458333015441895,9.541666030883789,9.333333015441895,9.541666030883789,1812087.0
+2011-08-23,9.5,9.541666030883789,9.375,9.416666030883789,1434474.0
+2011-08-24,9.458333015441895,9.541666030883789,9.416666030883789,9.416666030883789,1296660.0
+2011-08-25,,,,,
+2011-08-28,9.416666030883789,9.416666030883789,9.416666030883789,9.416666030883789,0.0
+2011-09-01,9.416666030883789,9.416666030883789,9.416666030883789,9.416666030883789,0.0
+2011-09-04,9.791666030883789,9.916666030883789,9.666666030883789,9.833333015441895,1863028.0
+2011-09-05,9.75,9.958333015441895,9.708333015441895,9.791666030883789,2078907.0
+2011-09-06,9.75,9.916666030883789,9.708333015441895,9.708333015441895,2194166.0
+2011-09-07,9.833333015441895,10.041666030883789,9.791666030883789,9.916666030883789,3686472.0
+2011-09-08,,,,,
+2011-09-11,9.958333015441895,10.166666030883789,9.958333015441895,10.041666030883789,3987285.0
+2011-09-12,9.916666030883789,10.041666030883789,9.708333015441895,9.708333015441895,3579037.0
+2011-09-13,9.875,9.916666030883789,9.791666030883789,9.875,2593538.0
+2011-09-14,9.916666030883789,10.166666030883789,9.916666030883789,10.0,4996741.0
+2011-09-15,,,,,
+2011-09-18,10.208333015441895,10.25,10.041666030883789,10.041666030883789,2093020.0
+2011-09-19,10.0,10.041666030883789,9.958333015441895,9.958333015441895,1418437.0
+2011-09-20,10.041666030883789,10.25,10.0,10.208333015441895,2601122.0
+2011-09-21,10.166666030883789,10.166666030883789,10.041666030883789,10.083333015441895,1846275.0
+2011-09-22,10.083333015441895,10.083333015441895,10.083333015441895,10.083333015441895,0.0
+2011-09-25,9.875,10.0,9.875,10.0,1787834.0
+2011-09-26,9.958333015441895,10.125,9.958333015441895,10.083333015441895,1468297.0
+2011-09-27,10.125,10.208333015441895,10.083333015441895,10.125,3153442.0
+2011-09-28,10.166666030883789,10.208333015441895,10.083333015441895,10.083333015441895,2059069.0
+2011-09-29,10.083333015441895,10.083333015441895,10.083333015441895,10.083333015441895,0.0
+2011-10-02,10.625,10.625,10.25,10.291666030883789,3054111.0
+2011-10-03,10.25,10.416666030883789,10.0,10.083333015441895,2092021.0
+2011-10-04,10.0,10.041666030883789,9.916666030883789,10.0,2342446.0
+2011-10-05,10.083333015441895,10.125,9.958333015441895,10.0,2032321.0
+2011-10-06,,,,,
+2011-10-09,10.333333015441895,11.125,10.25,10.5,9626410.0
+2011-10-10,10.583333015441895,10.75,10.25,10.333333015441895,4257182.0
+2011-10-11,10.458333015441895,10.541666030883789,10.333333015441895,10.333333015441895,2412055.0
+2011-10-12,10.333333015441895,10.625,10.25,10.5,3190886.0
+2011-10-13,,,,,
+2011-10-16,10.625,10.625,10.333333015441895,10.375,1685307.0
+2011-10-17,10.416666030883789,10.5,10.291666030883789,10.333333015441895,2025024.0
+2011-10-18,10.291666030883789,10.333333015441895,10.166666030883789,10.333333015441895,1784516.0
+2011-10-19,10.375,10.583333015441895,10.333333015441895,10.375,3586746.0
+2011-10-20,,,,,
+2011-10-23,10.541666030883789,10.583333015441895,10.458333015441895,10.5,2912344.0
+2011-10-24,10.458333015441895,10.5,10.208333015441895,10.25,2427057.0
+2011-10-25,10.291666030883789,10.375,10.208333015441895,10.25,2154091.0
+2011-10-26,10.208333015441895,10.208333015441895,10.125,10.208333015441895,1250029.0
+2011-10-27,,,,,
+2011-10-30,10.416666030883789,10.458333015441895,10.333333015441895,10.416666030883789,2945811.0
+2011-10-31,10.416666030883789,10.5,10.333333015441895,10.333333015441895,3224097.0
+2011-11-01,10.333333015441895,10.333333015441895,10.166666030883789,10.166666030883789,1556546.0
+2011-11-02,10.166666030883789,10.25,10.125,10.25,1356662.0
+2011-11-03,,,,,
+2011-11-06,10.25,10.25,10.25,10.25,0.0
+2011-11-10,10.25,10.25,10.25,10.25,0.0
+2011-11-13,10.333333015441895,10.416666030883789,10.25,10.416666030883789,1341999.0
+2011-11-14,10.416666030883789,10.5,10.375,10.458333015441895,2813827.0
+2011-11-15,10.458333015441895,10.708333015441895,10.375,10.583333015441895,4580157.0
+2011-11-16,10.625,10.625,10.458333015441895,10.541666030883789,1632544.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,10.791666030883789,10.791666030883789,10.791666030883789,10.791666030883789,0.0
+2011-11-22,10.333333015441895,10.375,10.125,10.208333015441895,2492832.0
+2011-11-23,10.208333015441895,10.208333015441895,10.208333015441895,10.208333015441895,0.0
+2011-11-24,10.208333015441895,10.208333015441895,10.208333015441895,10.208333015441895,0.0
+2011-11-27,10.5,10.625,10.375,10.375,3222426.0
+2011-11-28,10.458333015441895,10.5,10.291666030883789,10.333333015441895,2221738.0
+2011-11-29,10.375,10.625,10.375,10.583333015441895,4807128.0
+2011-11-30,10.541666030883789,10.708333015441895,10.458333015441895,10.583333015441895,2515622.0
+2011-12-01,,,,,
+2011-12-04,10.875,10.875,10.708333015441895,10.75,3592936.0
+2011-12-05,10.791666030883789,11.125,10.708333015441895,10.916666030883789,4991806.0
+2011-12-06,10.958333015441895,11.0,10.833333015441895,10.875,3085281.0
+2011-12-07,10.875,11.25,10.791666030883789,11.166666030883789,6823117.0
+2011-12-08,,,,,
+2011-12-11,11.416666030883789,11.416666030883789,11.041666030883789,11.083333015441895,3623264.0
+2011-12-12,11.125,11.416666030883789,11.041666030883789,11.291666030883789,3414975.0
+2011-12-13,11.25,11.458333015441895,10.25,10.458333015441895,4928156.0
+2011-12-14,10.625,10.791666030883789,10.583333015441895,10.666666030883789,2900337.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,11.25,11.333333015441895,11.166666030883789,11.208333015441895,2053536.0
+2011-12-20,11.208333015441895,11.375,11.125,11.208333015441895,2474352.0
+2011-12-21,11.291666030883789,11.291666030883789,11.166666030883789,11.166666030883789,1597406.0
+2011-12-22,11.166666030883789,11.166666030883789,11.166666030883789,11.166666030883789,0.0
+2011-12-25,11.25,11.375,11.125,11.291666030883789,2525521.0
+2011-12-26,11.25,11.333333015441895,11.125,11.208333015441895,2544001.0
+2011-12-27,11.208333015441895,11.208333015441895,11.0,11.0,2193000.0
+2011-12-28,11.0,11.041666030883789,10.916666030883789,10.958333015441895,1438044.0
+2011-12-29,,,,,
+2012-01-01,11.041666030883789,11.166666030883789,10.916666030883789,10.916666030883789,2629856.0
+2012-01-02,10.916666030883789,11.125,10.916666030883789,11.125,3369300.0
+2012-01-03,11.25,11.583333015441895,11.166666030883789,11.25,9661464.0
+2012-01-04,11.291666030883789,11.333333015441895,11.083333015441895,11.125,4387032.0
+2012-01-05,,,,,
+2012-01-08,11.166666030883789,11.416666030883789,11.125,11.25,5439769.0
+2012-01-09,11.291666030883789,11.291666030883789,11.166666030883789,11.208333015441895,2056813.0
+2012-01-10,11.208333015441895,11.5,11.208333015441895,11.416666030883789,6035013.0
+2012-01-11,11.5,11.791666030883789,11.5,11.666666030883789,6792310.0
+2012-01-12,,,,,
+2012-01-15,12.0,12.25,11.833333015441895,12.0,9533374.0
+2012-01-16,11.916666030883789,12.541666030883789,11.458333015441895,11.875,18101589.0
+2012-01-17,11.958333015441895,12.666666030883789,11.916666030883789,12.291666030883789,20911675.0
+2012-01-18,12.125,12.541666030883789,12.083333015441895,12.208333015441895,8231060.0
+2012-01-19,,,,,
+2012-01-22,12.083333015441895,12.083333015441895,11.833333015441895,12.0,3012667.0
+2012-01-23,12.083333015441895,12.583333015441895,12.0,12.541666030883789,10280362.0
+2012-01-24,12.583333015441895,12.833333015441895,12.458333015441895,12.583333015441895,12594805.0
+2012-01-25,12.583333015441895,12.666666030883789,12.375,12.458333015441895,3696374.0
+2012-01-26,,,,,
+2012-01-29,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
+2012-01-30,13.375,13.625,13.041666030883789,13.375,12450574.0
+2012-01-31,13.625,14.25,13.583333015441895,13.666666030883789,12414925.0
+2012-02-01,14.041666030883789,14.5,13.583333015441895,13.791666030883789,14511680.0
+2012-02-02,13.791666030883789,13.791666030883789,13.791666030883789,13.791666030883789,0.0
+2012-02-05,14.333333015441895,14.333333015441895,14.0,14.041666030883789,8545978.0
+2012-02-06,14.083333015441895,14.166666030883789,13.708333015441895,13.916666030883789,9945358.0
+2012-02-07,14.041666030883789,14.708333015441895,13.875,14.541666030883789,16575264.0
+2012-02-08,14.583333015441895,14.708333015441895,14.166666030883789,14.166666030883789,9321844.0
+2012-02-09,,,,,
+2012-02-12,14.041666030883789,14.083333015441895,13.791666030883789,13.916666030883789,4861832.0
+2012-02-13,13.958333015441895,14.25,13.916666030883789,14.083333015441895,4210683.0
+2012-02-14,14.125,14.125,13.833333015441895,13.916666030883789,2530786.0
+2012-02-15,13.958333015441895,14.125,13.833333015441895,13.916666030883789,2482448.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,14.375,14.958333015441895,14.291666030883789,14.75,10012705.0
+2012-02-21,14.75,14.916666030883789,14.291666030883789,14.291666030883789,6131499.0
+2012-02-22,14.291666030883789,14.291666030883789,14.291666030883789,14.291666030883789,0.0
+2012-02-23,14.291666030883789,14.291666030883789,14.291666030883789,14.291666030883789,0.0
+2012-02-26,14.875,15.25,14.5,14.791666030883789,10572418.0
+2012-02-27,14.875,15.166666030883789,14.75,15.041666030883789,8588230.0
+2012-02-28,15.083333015441895,15.291666030883789,13.583333015441895,14.625,12141210.0
+2012-02-29,14.791666030883789,14.791666030883789,14.291666030883789,14.708333015441895,5418856.0
+2012-03-01,,,,,
+2012-03-04,14.75,15.208333015441895,14.416666030883789,15.208333015441895,9734612.0
+2012-03-05,15.375,15.875,15.208333015441895,15.375,15234210.0
+2012-03-06,15.458333015441895,15.5,14.916666030883789,15.166666030883789,8184034.0
+2012-03-07,14.916666030883789,15.041666030883789,14.625,14.958333015441895,4668504.0
+2012-03-08,,,,,
+2012-03-11,15.458333015441895,16.208332061767578,15.333333015441895,15.875,22402267.0
+2012-03-12,16.66666603088379,16.91666603088379,16.54166603088379,16.66666603088379,19514083.0
+2012-03-13,16.75,16.79166603088379,16.04166603088379,16.333332061767578,8227064.0
+2012-03-14,16.458332061767578,16.583332061767578,16.083332061767578,16.125,4469875.0
+2012-03-15,,,,,
+2012-03-18,16.083332061767578,16.208332061767578,15.875,16.125,7168224.0
+2012-03-19,16.16666603088379,16.41666603088379,15.708333015441895,15.791666030883789,11967249.0
+2012-03-20,15.666666030883789,15.916666030883789,15.416666030883789,15.458333015441895,5018276.0
+2012-03-21,15.458333015441895,15.625,15.291666030883789,15.375,5969065.0
+2012-03-22,,,,,
+2012-03-25,15.666666030883789,16.04166603088379,15.625,15.916666030883789,7791768.0
+2012-03-26,15.916666030883789,15.916666030883789,15.625,15.666666030883789,3447828.0
+2012-03-27,15.708333015441895,15.75,15.375,15.375,2328438.0
+2012-03-28,15.291666030883789,15.416666030883789,14.958333015441895,15.375,3318522.0
+2012-03-29,,,,,
+2012-04-01,15.916666030883789,17.29166603088379,15.916666030883789,16.79166603088379,34370276.0
+2012-04-02,16.75,17.083332061767578,16.16666603088379,16.458332061767578,18111782.0
+2012-04-03,16.5,17.375,16.208332061767578,17.04166603088379,22425646.0
+2012-04-04,17.0,17.75,16.708332061767578,17.04166603088379,28484940.0
+2012-04-05,,,,,
+2012-04-08,17.375,17.41666603088379,15.583333015441895,16.04166603088379,14065846.0
+2012-04-09,16.04166603088379,17.625,15.875,17.625,33113568.0
+2012-04-10,17.833332061767578,18.208332061767578,16.5,16.75,37002672.0
+2012-04-11,16.54166603088379,16.833332061767578,15.5,16.41666603088379,12612400.0
+2012-04-12,,,,,
+2012-04-15,15.666666030883789,16.458332061767578,15.375,15.375,11440658.0
+2012-04-16,15.416666030883789,15.833333015441895,14.0,14.625,7421296.0
+2012-04-17,15.166666030883789,16.04166603088379,14.916666030883789,15.833333015441895,9115822.0
+2012-04-18,15.958333015441895,16.125,15.333333015441895,15.416666030883789,7484010.0
+2012-04-19,,,,,
+2012-04-22,16.0,16.875,15.916666030883789,16.208332061767578,15603426.0
+2012-04-23,16.0,16.208332061767578,15.541666030883789,15.708333015441895,8279272.0
+2012-04-24,15.875,16.29166603088379,15.708333015441895,16.208332061767578,10146946.0
+2012-04-25,16.375,16.41666603088379,16.083332061767578,16.16666603088379,7372147.0
+2012-04-26,,,,,
+2012-04-29,16.333332061767578,16.458332061767578,16.083332061767578,16.125,12586291.0
+2012-04-30,16.16666603088379,16.29166603088379,15.875,15.958333015441895,6210848.0
+2012-05-01,16.0,16.458332061767578,16.0,16.25,11480439.0
+2012-05-02,16.375,16.583332061767578,16.208332061767578,16.333332061767578,11348538.0
+2012-05-03,,,,,
+2012-05-06,16.208332061767578,16.29166603088379,15.833333015441895,15.833333015441895,5899484.0
+2012-05-07,15.625,16.083332061767578,15.5,16.0,9228703.0
+2012-05-08,16.083332061767578,16.083332061767578,15.791666030883789,15.833333015441895,4019460.0
+2012-05-09,15.666666030883789,15.791666030883789,14.666666030883789,14.833333015441895,5544501.0
+2012-05-10,14.833333015441895,14.833333015441895,14.833333015441895,14.833333015441895,0.0
+2012-05-13,14.916666030883789,15.0,14.083333015441895,14.25,8645552.0
+2012-05-14,13.875,14.333333015441895,13.583333015441895,13.75,6019342.0
+2012-05-15,13.875,14.083333015441895,13.708333015441895,13.958333015441895,3345019.0
+2012-05-16,13.666666030883789,13.958333015441895,13.583333015441895,13.875,2688412.0
+2012-05-17,,,,,
+2012-05-20,13.666666030883789,14.291666030883789,13.583333015441895,14.041666030883789,6141366.0
+2012-05-21,14.125,14.541666030883789,14.041666030883789,14.416666030883789,6067334.0
+2012-05-22,14.625,14.666666030883789,14.208333015441895,14.25,3615112.0
+2012-05-23,14.041666030883789,14.125,13.875,13.958333015441895,2731518.0
+2012-05-24,,,,,
+2012-05-27,13.833333015441895,13.916666030883789,13.541666030883789,13.625,1514439.0
+2012-05-28,13.75,13.875,13.708333015441895,13.708333015441895,1612731.0
+2012-05-29,13.791666030883789,13.791666030883789,13.583333015441895,13.666666030883789,1247570.0
+2012-05-30,13.625,13.625,13.083333015441895,13.291666030883789,2011905.0
+2012-05-31,,,,,
+2012-06-03,12.0,12.375,11.708333015441895,12.125,8249319.0
+2012-06-04,11.833333015441895,12.083333015441895,11.75,12.0,4910354.0
+2012-06-05,12.041666030883789,12.125,11.708333015441895,11.708333015441895,4158343.0
+2012-06-06,11.875,11.916666030883789,10.833333015441895,11.083333015441895,3577989.0
+2012-06-07,,,,,
+2012-06-10,11.208333015441895,11.458333015441895,11.0,11.375,3961777.0
+2012-06-11,11.5,11.666666030883789,11.375,11.458333015441895,4765509.0
+2012-06-12,11.25,11.416666030883789,11.125,11.166666030883789,3617245.0
+2012-06-13,11.333333015441895,11.333333015441895,11.125,11.208333015441895,2454219.0
+2012-06-14,,,,,
+2012-06-17,11.25,11.333333015441895,11.166666030883789,11.25,1563069.0
+2012-06-18,11.375,11.75,11.291666030883789,11.75,5403907.0
+2012-06-19,11.708333015441895,12.083333015441895,11.625,11.833333015441895,4943448.0
+2012-06-20,11.958333015441895,12.0,11.791666030883789,11.958333015441895,2423378.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2012-06-26,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2012-06-27,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2012-06-28,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2012-07-01,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2012-07-02,11.125,11.333333015441895,11.125,11.208333015441895,2520817.0
+2012-07-03,11.25,11.416666030883789,11.25,11.291666030883789,1836711.0
+2012-07-04,11.291666030883789,11.458333015441895,11.208333015441895,11.333333015441895,2042980.0
+2012-07-05,,,,,
+2012-07-08,11.5,11.583333015441895,11.416666030883789,11.458333015441895,2272868.0
+2012-07-09,11.458333015441895,11.458333015441895,11.208333015441895,11.25,1546134.0
+2012-07-10,11.208333015441895,11.416666030883789,10.875,11.25,1671858.0
+2012-07-11,11.166666030883789,11.166666030883789,10.791666030883789,11.0,1760946.0
+2012-07-12,,,,,
+2012-07-15,11.0,11.041666030883789,10.833333015441895,10.958333015441895,1138422.0
+2012-07-16,10.958333015441895,10.958333015441895,10.708333015441895,10.791666030883789,1281285.0
+2012-07-17,11.083333015441895,11.166666030883789,10.791666030883789,10.791666030883789,4439572.0
+2012-07-18,10.791666030883789,11.25,10.75,11.125,4645392.0
+2012-07-19,,,,,
+2012-07-22,11.291666030883789,11.5,11.125,11.333333015441895,2303449.0
+2012-07-23,11.25,11.458333015441895,11.125,11.166666030883789,2460093.0
+2012-07-24,11.166666030883789,11.208333015441895,11.083333015441895,11.208333015441895,992270.0
+2012-07-25,11.125,11.208333015441895,11.083333015441895,11.083333015441895,1077936.0
+2012-07-26,,,,,
+2012-07-29,11.333333015441895,11.791666030883789,11.291666030883789,11.666666030883789,5913915.0
+2012-07-30,11.625,11.916666030883789,11.583333015441895,11.791666030883789,3838622.0
+2012-07-31,11.833333015441895,12.041666030883789,11.75,11.958333015441895,3272451.0
+2012-08-01,11.916666030883789,12.208333015441895,11.875,12.0,2856556.0
+2012-08-02,,,,,
+2012-08-05,12.125,12.291666030883789,12.083333015441895,12.208333015441895,1682900.0
+2012-08-06,12.25,12.75,12.208333015441895,12.583333015441895,4071536.0
+2012-08-07,12.708333015441895,13.125,12.708333015441895,12.833333015441895,6013189.0
+2012-08-08,12.916666030883789,12.958333015441895,12.5,12.583333015441895,2900750.0
+2012-08-09,,,,,
+2012-08-12,12.541666030883789,12.625,12.416666030883789,12.5,1579953.0
+2012-08-13,12.458333015441895,12.5,12.083333015441895,12.291666030883789,1290705.0
+2012-08-14,12.125,12.416666030883789,12.125,12.375,1784325.0
+2012-08-15,12.375,12.458333015441895,12.291666030883789,12.458333015441895,1120176.0
+2012-08-16,,,,,
+2012-08-19,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
+2012-08-23,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
+2012-08-26,12.791666030883789,12.833333015441895,12.666666030883789,12.833333015441895,1547146.0
+2012-08-27,12.833333015441895,13.125,12.833333015441895,13.083333015441895,3591118.0
+2012-08-28,13.041666030883789,13.208333015441895,12.833333015441895,12.833333015441895,1651916.0
+2012-08-29,12.875,13.083333015441895,12.791666030883789,12.916666030883789,1716952.0
+2012-08-30,,,,,
+2012-09-02,12.875,12.958333015441895,12.666666030883789,12.833333015441895,1065277.0
+2012-09-03,12.833333015441895,12.958333015441895,12.791666030883789,12.916666030883789,1750423.0
+2012-09-04,12.958333015441895,13.0,12.625,12.75,2732046.0
+2012-09-05,,,,,
+2012-09-06,12.75,12.75,12.75,12.75,0.0
+2012-09-09,12.833333015441895,12.958333015441895,12.75,12.958333015441895,2386212.0
+2012-09-10,12.958333015441895,13.416666030883789,12.916666030883789,13.166666030883789,5508879.0
+2012-09-11,13.208333015441895,13.375,13.125,13.166666030883789,2663577.0
+2012-09-12,13.25,13.416666030883789,13.083333015441895,13.166666030883789,2229019.0
+2012-09-13,,,,,
+2012-09-16,13.5,13.541666030883789,13.416666030883789,13.5,2443712.0
+2012-09-17,13.458333015441895,13.791666030883789,13.375,13.583333015441895,4425933.0
+2012-09-18,13.583333015441895,13.666666030883789,13.333333015441895,13.416666030883789,1850354.0
+2012-09-19,13.458333015441895,13.5,12.916666030883789,13.166666030883789,2215008.0
+2012-09-20,,,,,
+2012-09-24,13.416666030883789,13.5,13.0,13.291666030883789,2279245.0
+2012-09-25,13.291666030883789,13.416666030883789,13.166666030883789,13.416666030883789,1305408.0
+2012-09-26,13.25,13.333333015441895,12.833333015441895,12.958333015441895,1511599.0
+2012-09-27,,,,,
+2012-09-30,12.583333015441895,12.75,12.25,12.541666030883789,1272751.0
+2012-10-01,12.583333015441895,12.666666030883789,12.5,12.541666030883789,1123094.0
+2012-10-02,12.625,12.666666030883789,12.5,12.541666030883789,612326.0
+2012-10-03,12.5,12.833333015441895,12.5,12.75,1925772.0
+2012-10-04,,,,,
+2012-10-07,12.416666030883789,12.458333015441895,12.083333015441895,12.291666030883789,1501678.0
+2012-10-08,12.291666030883789,12.291666030883789,12.0,12.25,840315.0
+2012-10-09,12.166666030883789,12.208333015441895,12.041666030883789,12.208333015441895,501487.0
+2012-10-10,12.041666030883789,12.125,12.0,12.0,842661.0
+2012-10-11,,,,,
+2012-10-14,11.583333015441895,11.666666030883789,11.291666030883789,11.666666030883789,916225.0
+2012-10-15,11.583333015441895,11.958333015441895,11.583333015441895,11.875,1406689.0
+2012-10-16,11.875,11.958333015441895,11.75,11.833333015441895,604324.0
+2012-10-17,11.916666030883789,12.125,11.916666030883789,12.0,1403341.0
+2012-10-18,,,,,
+2012-10-21,12.125,12.375,11.958333015441895,12.166666030883789,2193212.0
+2012-10-22,12.125,12.208333015441895,11.916666030883789,12.041666030883789,1037835.0
+2012-10-23,11.958333015441895,12.291666030883789,11.916666030883789,12.125,1199013.0
+2012-10-24,12.041666030883789,12.208333015441895,12.041666030883789,12.125,767624.0
+2012-10-25,,,,,
+2012-10-28,12.125,12.125,12.125,12.125,0.0
+2012-11-01,12.125,12.125,12.125,12.125,0.0
+2012-11-04,12.125,12.208333015441895,12.041666030883789,12.125,896492.0
+2012-11-05,12.125,12.291666030883789,12.041666030883789,12.166666030883789,2102845.0
+2012-11-06,12.208333015441895,12.333333015441895,12.208333015441895,12.291666030883789,1748203.0
+2012-11-07,12.333333015441895,12.416666030883789,12.208333015441895,12.25,1166148.0
+2012-11-08,,,,,
+2012-11-11,12.166666030883789,12.208333015441895,12.0,12.0,789229.0
+2012-11-12,12.041666030883789,12.041666030883789,11.875,11.958333015441895,808982.0
+2012-11-13,11.916666030883789,11.958333015441895,11.791666030883789,11.916666030883789,537772.0
+2012-11-14,11.958333015441895,11.958333015441895,11.791666030883789,11.833333015441895,503568.0
+2012-11-15,,,,,
+2012-11-18,11.75,11.791666030883789,11.625,11.625,632616.0
+2012-11-19,11.666666030883789,11.708333015441895,11.25,11.333333015441895,899841.0
+2012-11-20,11.416666030883789,11.458333015441895,11.125,11.25,826003.0
+2012-11-21,11.25,11.25,11.125,11.125,606175.0
+2012-11-22,,,,,
+2012-11-25,11.25,11.25,10.666666030883789,10.833333015441895,661917.0
+2012-11-26,10.916666030883789,10.958333015441895,10.375,10.958333015441895,676598.0
+2012-11-27,10.916666030883789,10.958333015441895,10.75,10.875,398797.0
+2012-11-28,10.833333015441895,11.083333015441895,10.833333015441895,10.958333015441895,561283.0
+2012-11-29,,,,,
+2012-12-02,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
+2012-12-03,11.291666030883789,11.5,11.291666030883789,11.375,1094074.0
+2012-12-04,11.333333015441895,11.458333015441895,11.25,11.375,751921.0
+2012-12-05,11.375,11.458333015441895,11.291666030883789,11.291666030883789,835970.0
+2012-12-06,11.291666030883789,11.291666030883789,11.291666030883789,11.291666030883789,0.0
+2012-12-09,11.291666030883789,11.291666030883789,11.291666030883789,11.291666030883789,0.0
+2012-12-10,11.291666030883789,11.5,11.208333015441895,11.291666030883789,1004541.0
+2012-12-11,11.333333015441895,11.458333015441895,11.291666030883789,11.375,754431.0
+2012-12-12,11.416666030883789,11.458333015441895,11.333333015441895,11.458333015441895,654199.0
+2012-12-13,11.458333015441895,11.458333015441895,11.458333015441895,11.458333015441895,0.0
+2012-12-16,11.458333015441895,11.458333015441895,11.458333015441895,11.458333015441895,0.0
+2012-12-17,11.75,11.875,11.666666030883789,11.791666030883789,1312120.0
+2012-12-18,11.791666030883789,11.791666030883789,11.666666030883789,11.708333015441895,656428.0
+2012-12-19,11.708333015441895,11.833333015441895,11.708333015441895,11.833333015441895,787347.0
+2012-12-20,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
+2012-12-23,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
+2012-12-24,11.583333015441895,11.666666030883789,11.5,11.583333015441895,549354.0
+2012-12-25,11.583333015441895,11.625,11.5,11.583333015441895,447273.0
+2012-12-26,11.5,11.541666030883789,11.416666030883789,11.5,307684.0
+2012-12-27,11.5,11.5,11.5,11.5,0.0
+2012-12-30,11.5,11.5,11.5,11.5,0.0
+2012-12-31,11.583333015441895,11.583333015441895,11.25,11.375,734491.0
+2013-01-01,11.625,11.625,11.5,11.625,519916.0
+2013-01-02,11.625,11.75,11.625,11.75,1157973.0
+2013-01-03,11.75,11.75,11.75,11.75,0.0
+2013-01-06,11.75,11.75,11.75,11.75,0.0
+2013-01-07,11.958333015441895,12.208333015441895,11.916666030883789,12.166666030883789,1920199.0
+2013-01-08,12.166666030883789,12.166666030883789,11.125,11.958333015441895,2037168.0
+2013-01-09,11.916666030883789,12.125,11.916666030883789,12.0,1515927.0
+2013-01-10,12.0,12.0,12.0,12.0,0.0
+2013-01-13,12.0,12.0,12.0,12.0,0.0
+2013-01-14,11.958333015441895,12.333333015441895,11.958333015441895,12.125,2545246.0
+2013-01-15,12.166666030883789,12.458333015441895,11.916666030883789,11.916666030883789,3083404.0
+2013-01-16,11.958333015441895,12.125,11.916666030883789,12.0,1121926.0
+2013-01-17,12.0,12.0,12.0,12.0,0.0
+2013-01-20,12.0,12.0,12.0,12.0,0.0
+2013-01-21,11.875,11.958333015441895,11.625,11.833333015441895,1781436.0
+2013-01-22,11.791666030883789,11.916666030883789,11.75,11.833333015441895,1054454.0
+2013-01-23,11.875,11.916666030883789,11.708333015441895,11.833333015441895,960902.0
+2013-01-24,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
+2013-01-27,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
+2013-01-28,11.75,11.833333015441895,11.625,11.75,1297270.0
+2013-01-29,11.708333015441895,11.916666030883789,11.666666030883789,11.875,1997900.0
+2013-01-30,11.875,12.083333015441895,11.875,11.958333015441895,2629936.0
+2013-01-31,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2013-02-03,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
+2013-02-04,11.833333015441895,12.041666030883789,11.708333015441895,12.041666030883789,3037965.0
+2013-02-05,12.0,12.0,11.708333015441895,11.875,3246514.0
+2013-02-06,11.958333015441895,11.958333015441895,11.708333015441895,11.75,1944231.0
+2013-02-07,11.75,11.75,11.75,11.75,0.0
+2013-02-10,11.75,11.75,11.75,11.75,0.0
+2013-02-11,11.875,11.958333015441895,11.791666030883789,11.791666030883789,1623448.0
+2013-02-12,11.791666030883789,11.833333015441895,11.75,11.791666030883789,1088973.0
+2013-02-13,11.791666030883789,11.916666030883789,11.791666030883789,11.791666030883789,1041715.0
+2013-02-14,11.791666030883789,11.791666030883789,11.791666030883789,11.791666030883789,0.0
+2013-02-17,11.791666030883789,11.791666030883789,11.791666030883789,11.791666030883789,0.0
+2013-02-18,11.791666030883789,11.916666030883789,11.75,11.791666030883789,1687747.0
+2013-02-19,11.75,11.791666030883789,11.625,11.625,1364798.0
+2013-02-20,11.708333015441895,11.833333015441895,11.666666030883789,11.75,892754.0
+2013-02-21,11.75,11.75,11.75,11.75,0.0
+2013-02-24,11.75,11.75,11.75,11.75,0.0
+2013-02-25,11.75,11.791666030883789,11.583333015441895,11.708333015441895,963724.0
+2013-02-26,11.625,11.666666030883789,11.5,11.625,689684.0
+2013-02-27,11.583333015441895,11.666666030883789,11.583333015441895,11.666666030883789,615921.0
+2013-02-28,11.666666030883789,11.666666030883789,11.666666030883789,11.666666030883789,0.0
+2013-03-03,11.666666030883789,11.666666030883789,11.666666030883789,11.666666030883789,0.0
+2013-03-04,11.458333015441895,11.5,11.333333015441895,11.416666030883789,504868.0
+2013-03-05,11.416666030883789,11.5,11.416666030883789,11.5,398281.0
+2013-03-06,11.541666030883789,11.541666030883789,11.458333015441895,11.5,398707.0
+2013-03-07,11.5,11.5,11.5,11.5,0.0
+2013-03-10,11.5,11.5,11.5,11.5,0.0
+2013-03-11,11.583333015441895,11.708333015441895,11.583333015441895,11.708333015441895,1018676.0
+2013-03-12,11.75,11.791666030883789,11.333333015441895,11.333333015441895,1304080.0
+2013-03-13,11.416666030883789,11.541666030883789,11.333333015441895,11.541666030883789,414484.0
+2013-03-14,11.541666030883789,11.541666030883789,11.541666030883789,11.541666030883789,0.0
+2013-03-17,12.125,12.75,12.125,12.291666030883789,7887355.0
+2013-03-18,12.166666030883789,12.291666030883789,11.958333015441895,12.0,3319575.0
+2013-03-19,12.0,12.458333015441895,11.916666030883789,12.166666030883789,2662628.0
+2013-03-20,12.166666030883789,12.333333015441895,12.125,12.166666030883789,1397250.0
+2013-03-21,,,,,
+2013-03-24,12.083333015441895,12.166666030883789,11.958333015441895,12.041666030883789,2349565.0
+2013-03-25,12.041666030883789,12.083333015441895,11.958333015441895,12.0,1312712.0
+2013-03-26,12.0,12.083333015441895,11.833333015441895,11.916666030883789,1633629.0
+2013-03-27,11.875,12.083333015441895,11.833333015441895,12.0,2509348.0
+2013-03-28,,,,,
+2013-03-31,12.208333015441895,12.583333015441895,12.125,12.375,4110111.0
+2013-04-01,12.416666030883789,12.416666030883789,12.25,12.333333015441895,1419140.0
+2013-04-02,12.333333015441895,12.333333015441895,12.166666030883789,12.25,1230805.0
+2013-04-03,12.25,12.25,12.041666030883789,12.166666030883789,1398214.0
+2013-04-04,,,,,
+2013-04-07,11.791666030883789,11.916666030883789,11.666666030883789,11.833333015441895,1341102.0
+2013-04-08,11.875,12.125,11.875,11.958333015441895,2151356.0
+2013-04-09,12.041666030883789,12.333333015441895,12.041666030883789,12.083333015441895,2580310.0
+2013-04-10,12.083333015441895,12.291666030883789,12.041666030883789,12.125,2667234.0
+2013-04-11,,,,,
+2013-04-14,12.166666030883789,12.25,12.125,12.25,1847511.0
+2013-04-15,12.25,12.333333015441895,12.083333015441895,12.125,2479088.0
+2013-04-16,11.916666030883789,12.083333015441895,11.916666030883789,12.041666030883789,2046512.0
+2013-04-17,12.041666030883789,12.083333015441895,11.708333015441895,12.0,2534464.0
+2013-04-18,,,,,
+2013-04-21,12.166666030883789,12.166666030883789,12.041666030883789,12.125,1378774.0
+2013-04-22,12.333333015441895,12.458333015441895,12.25,12.333333015441895,3731766.0
+2013-04-23,12.25,12.291666030883789,12.166666030883789,12.166666030883789,1398730.0
+2013-04-24,12.208333015441895,12.25,11.958333015441895,12.0,1131372.0
+2013-04-25,,,,,
+2013-04-28,12.041666030883789,12.083333015441895,11.958333015441895,12.083333015441895,734070.0
+2013-04-29,12.041666030883789,12.208333015441895,12.041666030883789,12.125,1432910.0
+2013-04-30,12.125,12.125,11.791666030883789,11.791666030883789,1044874.0
+2013-05-01,11.875,11.958333015441895,11.791666030883789,11.916666030883789,2104471.0
+2013-05-02,11.916666030883789,11.916666030883789,11.916666030883789,11.916666030883789,0.0
+2013-05-05,11.916666030883789,12.0,11.875,11.958333015441895,1159987.0
+2013-05-06,11.916666030883789,11.916666030883789,11.833333015441895,11.833333015441895,763366.0
+2013-05-07,11.875,11.875,11.791666030883789,11.833333015441895,421070.0
+2013-05-08,11.833333015441895,11.958333015441895,11.833333015441895,11.916666030883789,1021489.0
+2013-05-09,,,,,
+2013-05-12,11.833333015441895,11.916666030883789,11.75,11.791666030883789,1124463.0
+2013-05-13,11.666666030883789,11.75,11.5,11.625,985580.0
+2013-05-14,11.583333015441895,11.791666030883789,11.458333015441895,11.666666030883789,1162884.0
+2013-05-15,11.625,11.625,11.25,11.458333015441895,1294280.0
+2013-05-16,,,,,
+2013-05-19,11.708333015441895,11.75,11.625,11.75,1673548.0
+2013-05-20,11.75,11.958333015441895,11.75,11.791666030883789,2112036.0
+2013-05-21,11.875,11.875,11.791666030883789,11.833333015441895,929061.0
+2013-05-22,11.875,11.916666030883789,11.791666030883789,11.833333015441895,945226.0
+2013-05-23,,,,,
+2013-05-26,11.791666030883789,11.791666030883789,11.708333015441895,11.75,523239.0
+2013-05-27,11.708333015441895,11.791666030883789,11.708333015441895,11.708333015441895,592100.0
+2013-05-28,11.791666030883789,11.833333015441895,11.75,11.791666030883789,824914.0
+2013-05-29,11.791666030883789,11.833333015441895,11.708333015441895,11.708333015441895,1157200.0
+2013-05-30,,,,,
+2013-06-02,11.75,11.833333015441895,11.708333015441895,11.791666030883789,788584.0
+2013-06-03,11.791666030883789,11.875,11.708333015441895,11.833333015441895,1443802.0
+2013-06-04,11.833333015441895,12.041666030883789,11.75,11.75,2228410.0
+2013-06-05,11.75,11.916666030883789,11.75,11.791666030883789,1234939.0
+2013-06-06,,,,,
+2013-06-09,11.833333015441895,11.875,11.75,11.833333015441895,1029294.0
+2013-06-10,11.791666030883789,11.875,11.75,11.75,1107966.0
+2013-06-11,11.75,11.916666030883789,11.708333015441895,11.791666030883789,1495017.0
+2013-06-12,11.791666030883789,11.875,11.791666030883789,11.875,638396.0
+2013-06-13,,,,,
+2013-06-16,10.833333015441895,11.125,10.791666030883789,11.0,1632094.0
+2013-06-17,11.208333015441895,11.375,11.166666030883789,11.333333015441895,752889.0
+2013-06-18,11.375,11.416666030883789,11.25,11.375,1294887.0
+2013-06-19,11.375,11.375,11.291666030883789,11.291666030883789,634165.0
+2013-06-20,,,,,
+2013-06-23,11.416666030883789,11.583333015441895,11.416666030883789,11.583333015441895,1089066.0
+2013-06-24,11.541666030883789,11.666666030883789,11.416666030883789,11.458333015441895,1536146.0
+2013-06-25,11.5,11.583333015441895,11.5,11.541666030883789,978428.0
+2013-06-26,11.5,11.583333015441895,11.333333015441895,11.333333015441895,1020927.0
+2013-06-27,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2013-06-30,11.333333015441895,11.458333015441895,11.291666030883789,11.375,649285.0
+2013-07-01,11.375,11.5,11.333333015441895,11.458333015441895,618504.0
+2013-07-02,11.5,11.541666030883789,11.375,11.375,739860.0
+2013-07-03,11.375,11.458333015441895,11.333333015441895,11.416666030883789,627931.0
+2013-07-04,11.416666030883789,11.416666030883789,11.416666030883789,11.416666030883789,0.0
+2013-07-07,11.458333015441895,11.583333015441895,11.416666030883789,11.5,605497.0
+2013-07-08,11.541666030883789,11.791666030883789,11.5,11.708333015441895,1393282.0
+2013-07-09,11.75,11.791666030883789,11.625,11.666666030883789,820354.0
+2013-07-10,11.625,11.666666030883789,11.625,11.625,219746.0
+2013-07-11,,,,,
+2013-07-14,11.708333015441895,11.708333015441895,11.625,11.666666030883789,423282.0
+2013-07-15,11.666666030883789,11.666666030883789,11.541666030883789,11.583333015441895,569284.0
+2013-07-16,11.458333015441895,11.541666030883789,11.416666030883789,11.541666030883789,659865.0
+2013-07-17,11.5,11.5,11.375,11.458333015441895,351476.0
+2013-07-18,,,,,
+2013-07-21,11.333333015441895,11.5,11.291666030883789,11.458333015441895,324140.0
+2013-07-22,11.625,12.083333015441895,11.625,11.833333015441895,5555840.0
+2013-07-23,11.916666030883789,12.0,11.791666030883789,11.916666030883789,1863637.0
+2013-07-24,11.875,12.666666030883789,11.875,12.291666030883789,8411102.0
+2013-07-25,12.291666030883789,12.291666030883789,12.291666030883789,12.291666030883789,0.0
+2013-07-28,12.291666030883789,12.416666030883789,12.041666030883789,12.166666030883789,2202240.0
+2013-07-29,12.208333015441895,12.208333015441895,11.875,12.041666030883789,5210540.0
+2013-07-30,12.041666030883789,12.041666030883789,11.916666030883789,12.0,1017513.0
+2013-07-31,12.0,12.166666030883789,12.0,12.083333015441895,2423515.0
+2013-08-01,12.083333015441895,12.125,12.0,12.083333015441895,850011.0
+2013-08-04,12.083333015441895,12.166666030883789,12.041666030883789,12.125,745273.0
+2013-08-05,12.125,12.291666030883789,12.083333015441895,12.125,1104184.0
+2013-08-11,12.125,12.125,12.125,12.125,0.0
+2013-08-13,12.208333015441895,12.291666030883789,12.208333015441895,12.25,1986948.0
+2013-08-14,12.25,12.291666030883789,12.166666030883789,12.208333015441895,1189974.0
+2013-08-15,12.166666030883789,12.291666030883789,12.125,12.291666030883789,1076478.0
+2013-08-18,,,,,
+2013-08-19,12.208333015441895,12.291666030883789,12.166666030883789,12.25,1155308.0
+2013-08-20,12.25,12.291666030883789,12.166666030883789,12.25,850744.0
+2013-08-21,12.25,12.5,12.25,12.333333015441895,3001594.0
+2013-08-22,12.375,12.458333015441895,12.333333015441895,12.375,1559968.0
+2013-08-25,12.375,12.541666030883789,12.25,12.291666030883789,3437202.0
+2013-08-26,12.25,12.375,12.083333015441895,12.25,2326870.0
+2013-08-27,12.083333015441895,12.083333015441895,11.458333015441895,11.541666030883789,2492935.0
+2013-08-28,11.291666030883789,11.625,11.25,11.5,2013466.0
+2013-08-29,11.541666030883789,11.666666030883789,11.291666030883789,11.333333015441895,1709425.0
+2013-09-01,11.5,11.666666030883789,11.458333015441895,11.541666030883789,2093862.0
+2013-09-02,11.583333015441895,11.833333015441895,11.458333015441895,11.666666030883789,2870308.0
+2013-09-03,11.666666030883789,11.708333015441895,11.208333015441895,11.333333015441895,4189401.0
+2013-09-04,11.25,11.25,11.041666030883789,11.125,1235485.0
+2013-09-05,11.041666030883789,11.208333015441895,10.958333015441895,11.083333015441895,907414.0
+2013-09-08,11.166666030883789,11.208333015441895,11.041666030883789,11.041666030883789,774090.0
+2013-09-09,11.041666030883789,11.25,10.916666030883789,11.166666030883789,527430.0
+2013-09-10,11.458333015441895,11.5,11.333333015441895,11.416666030883789,2740455.0
+2013-09-11,11.416666030883789,11.416666030883789,11.291666030883789,11.416666030883789,1468281.0
+2013-09-12,11.416666030883789,11.75,11.416666030883789,11.708333015441895,2853657.0
+2013-09-15,11.875,12.208333015441895,11.791666030883789,12.166666030883789,4211547.0
+2013-09-16,12.291666030883789,12.291666030883789,12.125,12.166666030883789,6585530.0
+2013-09-17,12.125,12.375,12.041666030883789,12.166666030883789,4508979.0
+2013-09-18,12.125,12.208333015441895,12.041666030883789,12.125,3063012.0
+2013-09-19,12.166666030883789,12.5,12.166666030883789,12.375,5547824.0
+2013-09-24,12.375,12.416666030883789,12.25,12.333333015441895,3373426.0
+2013-09-25,12.333333015441895,12.333333015441895,12.333333015441895,12.333333015441895,0.0
+2013-09-26,12.291666030883789,12.458333015441895,12.166666030883789,12.166666030883789,3826329.0
+2013-09-29,12.166666030883789,12.583333015441895,12.083333015441895,12.541666030883789,6559692.0
+2013-09-30,12.541666030883789,12.791666030883789,12.458333015441895,12.541666030883789,4745233.0
+2013-10-01,12.541666030883789,12.791666030883789,12.5,12.666666030883789,2384997.0
+2013-10-02,12.666666030883789,12.666666030883789,12.458333015441895,12.583333015441895,1968397.0
+2013-10-03,12.583333015441895,12.833333015441895,12.5,12.708333015441895,3467940.0
+2013-10-06,12.708333015441895,12.708333015441895,12.166666030883789,12.375,3335018.0
+2013-10-07,12.375,12.458333015441895,12.25,12.25,2632855.0
+2013-10-08,12.25,13.083333015441895,12.25,12.291666030883789,9569767.0
+2013-10-09,12.291666030883789,12.5,12.208333015441895,12.416666030883789,3528170.0
+2013-10-10,12.416666030883789,12.416666030883789,12.25,12.333333015441895,1449565.0
+2013-10-13,12.333333015441895,12.333333015441895,12.333333015441895,12.333333015441895,0.0
+2013-10-20,12.458333015441895,12.916666030883789,12.458333015441895,12.875,5065458.0
+2013-10-21,12.875,12.916666030883789,12.75,12.875,1501502.0
+2013-10-22,12.916666030883789,12.916666030883789,12.708333015441895,12.708333015441895,1033042.0
+2013-10-23,12.666666030883789,12.833333015441895,12.625,12.791666030883789,1046374.0
+2013-10-24,12.791666030883789,12.791666030883789,12.75,12.791666030883789,682495.0
+2013-10-27,12.833333015441895,12.833333015441895,12.5,12.708333015441895,1587565.0
+2013-10-28,12.666666030883789,12.708333015441895,12.458333015441895,12.541666030883789,773398.0
+2013-10-29,12.458333015441895,12.458333015441895,12.375,12.416666030883789,556018.0
+2013-10-30,12.291666030883789,12.541666030883789,12.25,12.541666030883789,1306056.0
+2013-10-31,12.5,12.541666030883789,12.416666030883789,12.416666030883789,1071837.0
+2013-11-03,12.458333015441895,12.583333015441895,12.375,12.5,572271.0
+2013-11-04,12.5,12.541666030883789,12.416666030883789,12.5,533816.0
+2013-11-05,12.5,12.583333015441895,12.5,12.541666030883789,533846.0
+2013-11-06,12.583333015441895,12.625,12.541666030883789,12.583333015441895,600984.0
+2013-11-07,12.583333015441895,12.666666030883789,12.541666030883789,12.625,999625.0
+2013-11-10,12.625,12.625,12.541666030883789,12.583333015441895,534870.0
+2013-11-11,12.583333015441895,12.833333015441895,12.541666030883789,12.833333015441895,1626390.0
+2013-11-12,12.875,12.958333015441895,12.666666030883789,12.708333015441895,1609166.0
+2013-11-13,12.708333015441895,12.875,12.666666030883789,12.791666030883789,944446.0
+2013-11-14,12.791666030883789,12.833333015441895,12.666666030883789,12.708333015441895,709935.0
+2013-11-17,12.708333015441895,12.833333015441895,12.625,12.75,1629454.0
+2013-11-18,12.708333015441895,12.75,12.625,12.708333015441895,700186.0
+2013-11-19,12.708333015441895,12.708333015441895,12.541666030883789,12.625,1647752.0
+2013-11-20,12.583333015441895,12.666666030883789,12.583333015441895,12.666666030883789,941004.0
+2013-11-21,12.666666030883789,12.75,12.625,12.666666030883789,828967.0
+2013-11-24,12.666666030883789,12.833333015441895,12.666666030883789,12.833333015441895,1562739.0
+2013-11-25,12.833333015441895,12.833333015441895,12.708333015441895,12.708333015441895,855902.0
+2013-11-26,12.75,12.791666030883789,12.666666030883789,12.666666030883789,983066.0
+2013-11-27,12.666666030883789,12.75,12.625,12.75,861622.0
+2013-11-28,12.791666030883789,13.333333015441895,12.791666030883789,13.25,5904595.0
+2013-12-01,13.208333015441895,13.375,13.083333015441895,13.166666030883789,3181666.0
+2013-12-02,13.208333015441895,13.5,13.166666030883789,13.375,3023218.0
+2013-12-03,13.416666030883789,13.416666030883789,12.833333015441895,12.958333015441895,3214833.0
+2013-12-04,12.958333015441895,13.041666030883789,12.833333015441895,13.0,1516650.0
+2013-12-05,13.041666030883789,13.166666030883789,13.0,13.166666030883789,1260166.0
+2013-12-08,13.208333015441895,13.375,13.208333015441895,13.333333015441895,1618450.0
+2013-12-09,13.333333015441895,13.541666030883789,13.25,13.5,2673670.0
+2013-12-10,13.541666030883789,13.625,13.375,13.458333015441895,2026167.0
+2013-12-11,13.375,13.458333015441895,13.333333015441895,13.375,935528.0
+2013-12-12,13.333333015441895,13.375,13.25,13.291666030883789,891646.0
+2013-12-15,13.333333015441895,13.458333015441895,13.333333015441895,13.416666030883789,768032.0
+2013-12-16,13.375,13.416666030883789,13.25,13.333333015441895,849789.0
+2013-12-17,13.333333015441895,13.416666030883789,13.25,13.291666030883789,981723.0
+2013-12-18,13.291666030883789,13.375,13.25,13.291666030883789,845334.0
+2013-12-19,13.333333015441895,13.416666030883789,13.291666030883789,13.416666030883789,796521.0
+2013-12-22,13.416666030883789,13.583333015441895,13.416666030883789,13.5,1496817.0
+2013-12-23,13.458333015441895,13.5,13.416666030883789,13.416666030883789,751368.0
+2013-12-24,13.416666030883789,13.458333015441895,13.291666030883789,13.375,683125.0
+2013-12-25,13.333333015441895,13.416666030883789,13.291666030883789,13.333333015441895,620684.0
+2013-12-26,13.375,13.416666030883789,13.333333015441895,13.416666030883789,1011762.0
+2013-12-29,13.416666030883789,13.666666030883789,13.375,13.666666030883789,1696628.0
+2013-12-30,13.666666030883789,14.208333015441895,13.625,14.0,5361691.0
+2013-12-31,14.041666030883789,14.333333015441895,14.0,14.041666030883789,3019803.0
+2014-01-01,14.041666030883789,14.166666030883789,13.916666030883789,13.958333015441895,1875051.0
+2014-01-02,13.958333015441895,13.958333015441895,13.708333015441895,13.75,2027139.0
+2014-01-05,13.833333015441895,14.208333015441895,13.75,14.0,2872822.0
+2014-01-06,14.0,14.416666030883789,13.916666030883789,14.208333015441895,4622206.0
+2014-01-07,14.166666030883789,14.25,14.083333015441895,14.166666030883789,1243537.0
+2014-01-08,14.25,14.708333015441895,14.25,14.5,3907254.0
+2014-01-09,14.541666030883789,14.916666030883789,14.416666030883789,14.583333015441895,2459385.0
+2014-01-12,14.625,14.833333015441895,13.875,13.916666030883789,8375646.0
+2014-01-13,13.833333015441895,13.916666030883789,13.541666030883789,13.583333015441895,3659416.0
+2014-01-14,13.583333015441895,13.583333015441895,13.583333015441895,13.583333015441895,0.0
+2014-01-15,13.708333015441895,13.833333015441895,13.666666030883789,13.666666030883789,2210815.0
+2014-01-16,13.708333015441895,13.708333015441895,13.416666030883789,13.541666030883789,1243213.0
+2014-01-19,13.458333015441895,13.75,13.375,13.75,1471813.0
+2014-01-20,13.791666030883789,13.875,13.708333015441895,13.791666030883789,1883299.0
+2014-01-21,13.75,13.75,13.291666030883789,13.5,3413721.0
+2014-01-22,13.5,13.708333015441895,13.375,13.708333015441895,2467764.0
+2014-01-23,13.708333015441895,13.875,13.625,13.625,2860572.0
+2014-01-26,13.333333015441895,13.5,13.291666030883789,13.5,1216021.0
+2014-01-27,13.5,13.583333015441895,13.375,13.458333015441895,980128.0
+2014-01-28,13.458333015441895,13.625,13.416666030883789,13.541666030883789,2052655.0
+2014-01-29,13.541666030883789,13.583333015441895,13.416666030883789,13.5,1592127.0
+2014-01-30,13.416666030883789,13.5,13.291666030883789,13.5,862111.0
+2014-02-02,13.458333015441895,13.541666030883789,13.416666030883789,13.5,785562.0
+2014-02-03,13.5,13.5,13.375,13.416666030883789,805551.0
+2014-02-04,13.291666030883789,13.416666030883789,13.25,13.416666030883789,636636.0
+2014-02-05,13.416666030883789,13.5,13.375,13.375,1000467.0
+2014-02-06,13.416666030883789,13.458333015441895,13.375,13.458333015441895,664396.0
+2014-02-09,13.5,13.625,13.458333015441895,13.541666030883789,2240990.0
+2014-02-10,13.541666030883789,13.541666030883789,13.416666030883789,13.458333015441895,1108465.0
+2014-02-11,13.458333015441895,13.75,13.416666030883789,13.666666030883789,2678168.0
+2014-02-12,13.708333015441895,13.791666030883789,13.583333015441895,13.666666030883789,1988404.0
+2014-02-13,13.625,13.666666030883789,13.541666030883789,13.625,1166082.0
+2014-02-16,13.625,13.791666030883789,13.625,13.708333015441895,1607174.0
+2014-02-17,13.708333015441895,13.791666030883789,13.666666030883789,13.75,1522150.0
+2014-02-18,13.75,13.75,13.666666030883789,13.708333015441895,1202334.0
+2014-02-19,13.666666030883789,13.916666030883789,13.625,13.875,1984740.0
+2014-02-20,13.875,13.958333015441895,13.791666030883789,13.916666030883789,2177402.0
+2014-02-23,13.916666030883789,13.958333015441895,13.875,13.958333015441895,1659345.0
+2014-02-24,13.916666030883789,14.166666030883789,13.916666030883789,14.125,1392406.0
+2014-02-25,14.125,14.333333015441895,14.125,14.25,1786941.0
+2014-02-26,14.25,14.25,14.083333015441895,14.125,1970070.0
+2014-02-27,14.083333015441895,14.25,14.083333015441895,14.083333015441895,1189454.0
+2014-03-02,14.083333015441895,14.166666030883789,14.0,14.0,906147.0
+2014-03-03,14.0,14.0,13.75,13.875,770874.0
+2014-03-04,13.916666030883789,14.041666030883789,13.875,13.958333015441895,1920340.0
+2014-03-05,14.0,14.208333015441895,13.916666030883789,14.0,2040166.0
+2014-03-06,14.041666030883789,14.208333015441895,14.041666030883789,14.083333015441895,1580679.0
+2014-03-09,14.125,14.291666030883789,14.125,14.25,1366401.0
+2014-03-10,14.25,14.5,14.208333015441895,14.333333015441895,2682103.0
+2014-03-11,14.333333015441895,14.416666030883789,14.291666030883789,14.375,2559628.0
+2014-03-12,14.416666030883789,14.458333015441895,14.208333015441895,14.208333015441895,2032828.0
+2014-03-13,14.208333015441895,14.208333015441895,14.208333015441895,14.208333015441895,0.0
+2014-03-16,14.208333015441895,14.458333015441895,14.208333015441895,14.375,2679842.0
+2014-03-17,14.375,14.416666030883789,14.25,14.25,971811.0
+2014-03-18,14.333333015441895,14.375,14.208333015441895,14.291666030883789,1771063.0
+2014-03-19,14.291666030883789,14.333333015441895,14.25,14.291666030883789,530962.0
+2014-03-20,14.25,14.291666030883789,14.166666030883789,14.25,796162.0
+2014-03-23,14.25,14.541666030883789,14.208333015441895,14.375,2481358.0
+2014-03-24,14.416666030883789,14.666666030883789,14.333333015441895,14.625,3037090.0
+2014-03-25,14.708333015441895,14.958333015441895,14.708333015441895,14.791666030883789,3280621.0
+2014-03-26,14.833333015441895,14.958333015441895,14.708333015441895,14.833333015441895,1958883.0
+2014-03-27,14.75,14.791666030883789,14.5,14.541666030883789,1555269.0
+2014-03-30,14.541666030883789,14.708333015441895,14.541666030883789,14.625,1710163.0
+2014-03-31,14.625,14.833333015441895,14.416666030883789,14.833333015441895,3549752.0
+2014-04-01,14.916666030883789,15.375,14.875,15.125,7743181.0
+2014-04-02,15.083333015441895,15.166666030883789,14.958333015441895,15.0,1904712.0
+2014-04-03,15.0,15.083333015441895,14.833333015441895,14.916666030883789,2285670.0
+2014-04-06,14.916666030883789,14.916666030883789,14.666666030883789,14.75,2156694.0
+2014-04-07,14.791666030883789,15.208333015441895,14.625,15.083333015441895,2788902.0
+2014-04-08,15.083333015441895,15.375,14.958333015441895,15.291666030883789,7531652.0
+2014-04-09,15.333333015441895,15.791666030883789,14.333333015441895,14.833333015441895,7951218.0
+2014-04-10,15.0,15.75,14.791666030883789,15.291666030883789,9989876.0
+2014-04-13,15.416666030883789,16.0,14.916666030883789,15.833333015441895,6098046.0
+2014-04-14,15.916666030883789,16.29166603088379,15.625,15.75,4732034.0
+2014-04-15,15.791666030883789,16.25,15.791666030883789,16.083332061767578,5624080.0
+2014-04-16,16.083332061767578,16.333332061767578,16.0,16.04166603088379,2960968.0
+2014-04-17,16.16666603088379,16.375,16.04166603088379,16.16666603088379,3267576.0
+2014-04-20,16.208332061767578,16.583332061767578,16.16666603088379,16.458332061767578,5247268.0
+2014-04-21,16.25,16.29166603088379,15.833333015441895,16.0,6568246.0
+2014-04-22,16.04166603088379,16.208332061767578,15.958333015441895,15.958333015441895,3678920.0
+2014-04-23,15.958333015441895,16.0,15.416666030883789,15.458333015441895,4436664.0
+2014-04-24,15.458333015441895,15.5,15.0,15.333333015441895,3829980.0
+2014-04-27,15.333333015441895,15.458333015441895,15.208333015441895,15.375,2977966.0
+2014-04-28,15.416666030883789,15.458333015441895,15.25,15.333333015441895,2076000.0
+2014-04-29,15.333333015441895,15.416666030883789,15.166666030883789,15.291666030883789,2223895.0
+2014-04-30,15.208333015441895,15.5,15.208333015441895,15.458333015441895,3980794.0
+2014-05-01,15.541666030883789,15.708333015441895,15.458333015441895,15.458333015441895,3430170.0
+2014-05-04,15.541666030883789,15.625,15.333333015441895,15.416666030883789,2717854.0
+2014-05-05,15.416666030883789,15.416666030883789,15.25,15.333333015441895,1286934.0
+2014-05-06,15.291666030883789,15.458333015441895,15.25,15.375,2561947.0
+2014-05-07,15.291666030883789,15.458333015441895,15.25,15.416666030883789,3100587.0
+2014-05-08,15.458333015441895,15.625,15.416666030883789,15.458333015441895,2604558.0
+2014-05-11,15.5,15.666666030883789,15.416666030883789,15.583333015441895,4809385.0
+2014-05-12,15.583333015441895,16.04166603088379,15.541666030883789,15.916666030883789,6343478.0
+2014-05-13,16.0,16.375,15.916666030883789,16.25,8018571.0
+2014-05-14,16.333332061767578,17.16666603088379,16.25,16.66666603088379,16118762.0
+2014-05-15,16.66666603088379,16.79166603088379,16.375,16.458332061767578,5030510.0
+2014-05-18,16.458332061767578,16.75,16.458332061767578,16.625,4846322.0
+2014-05-19,16.66666603088379,16.75,16.29166603088379,16.41666603088379,5838337.0
+2014-05-20,16.5,16.583332061767578,16.25,16.5,4275049.0
+2014-05-21,16.5,16.958332061767578,16.5,16.75,6722163.0
+2014-05-22,16.75,17.66666603088379,16.75,17.208332061767578,16690566.0
+2014-05-25,17.083332061767578,17.54166603088379,16.958332061767578,17.208332061767578,5426062.0
+2014-05-26,17.25,17.333332061767578,17.04166603088379,17.083332061767578,4185601.0
+2014-05-27,17.083332061767578,17.25,16.75,16.875,3458642.0
+2014-05-28,16.833332061767578,16.91666603088379,16.625,16.66666603088379,3685096.0
+2014-05-29,16.66666603088379,16.75,16.25,16.41666603088379,3734124.0
+2014-06-01,16.41666603088379,16.5,16.25,16.29166603088379,2747714.0
+2014-06-02,16.333332061767578,16.333332061767578,16.0,16.25,4208683.0
+2014-06-03,16.25,16.458332061767578,16.25,16.333332061767578,2524512.0
+2014-06-04,16.29166603088379,16.375,16.208332061767578,16.25,1079617.0
+2014-06-05,16.25,16.333332061767578,16.208332061767578,16.25,1345579.0
+2014-06-08,16.25,16.333332061767578,15.458333015441895,15.833333015441895,2920362.0
+2014-06-09,15.791666030883789,16.04166603088379,15.75,15.958333015441895,1597111.0
+2014-06-10,15.958333015441895,16.04166603088379,15.833333015441895,15.875,2162442.0
+2014-06-11,15.875,16.04166603088379,15.791666030883789,15.875,1853818.0
+2014-06-12,15.833333015441895,16.083332061767578,15.791666030883789,15.875,2478135.0
+2014-06-15,15.75,15.791666030883789,15.291666030883789,15.375,2479488.0
+2014-06-16,15.375,15.458333015441895,14.458333015441895,14.583333015441895,3137772.0
+2014-06-17,14.416666030883789,14.75,14.166666030883789,14.666666030883789,2872635.0
+2014-06-18,14.708333015441895,14.708333015441895,14.458333015441895,14.625,2519835.0
+2014-06-19,14.666666030883789,14.666666030883789,14.458333015441895,14.458333015441895,1036034.0
+2014-06-22,14.541666030883789,14.708333015441895,14.458333015441895,14.583333015441895,1570748.0
+2014-06-23,14.583333015441895,14.583333015441895,14.333333015441895,14.5,1136287.0
+2014-06-24,14.375,14.666666030883789,14.333333015441895,14.666666030883789,1325192.0
+2014-06-25,14.666666030883789,14.916666030883789,14.583333015441895,14.833333015441895,1283796.0
+2014-06-26,14.916666030883789,14.916666030883789,14.833333015441895,14.833333015441895,1023265.0
+2014-06-29,14.666666030883789,14.791666030883789,14.583333015441895,14.666666030883789,1272063.0
+2014-06-30,14.625,14.75,14.541666030883789,14.625,1088899.0
+2014-07-01,14.625,14.958333015441895,14.625,14.958333015441895,914098.0
+2014-07-02,15.0,15.166666030883789,14.916666030883789,15.0,2050832.0
+2014-07-03,15.0,15.291666030883789,14.916666030883789,15.125,2160882.0
+2014-07-06,15.166666030883789,15.333333015441895,15.166666030883789,15.208333015441895,1459701.0
+2014-07-07,15.25,15.458333015441895,15.166666030883789,15.375,1867142.0
+2014-07-08,15.375,15.416666030883789,15.291666030883789,15.333333015441895,944662.0
+2014-07-09,15.333333015441895,15.333333015441895,15.166666030883789,15.166666030883789,735709.0
+2014-07-10,15.166666030883789,15.25,15.125,15.208333015441895,385044.0
+2014-07-13,15.208333015441895,15.25,15.0,15.083333015441895,683971.0
+2014-07-14,15.0,15.041666030883789,14.791666030883789,14.833333015441895,1574444.0
+2014-07-15,14.833333015441895,14.875,14.791666030883789,14.791666030883789,555710.0
+2014-07-16,14.791666030883789,14.875,14.75,14.875,1088571.0
+2014-07-17,14.875,14.875,14.666666030883789,14.666666030883789,938068.0
+2014-07-20,14.625,14.625,14.416666030883789,14.541666030883789,1242872.0
+2014-07-21,14.708333015441895,14.875,14.625,14.791666030883789,3018262.0
+2014-07-22,14.916666030883789,15.083333015441895,14.875,15.0,1724973.0
+2014-07-23,14.958333015441895,15.041666030883789,14.875,14.875,2035045.0
+2014-07-24,14.916666030883789,15.041666030883789,14.791666030883789,14.833333015441895,3257083.0
+2014-08-03,14.875,15.166666030883789,14.833333015441895,15.125,1771669.0
+2014-08-04,15.166666030883789,15.375,15.083333015441895,15.291666030883789,1484616.0
+2014-08-05,15.375,15.625,15.333333015441895,15.5,2413389.0
+2014-08-06,15.541666030883789,16.0,15.5,15.791666030883789,3080733.0
+2014-08-07,15.791666030883789,15.833333015441895,15.583333015441895,15.708333015441895,1307704.0
+2014-08-10,15.75,15.791666030883789,15.666666030883789,15.75,875269.0
+2014-08-11,15.75,15.958333015441895,15.666666030883789,15.833333015441895,1487714.0
+2014-08-12,15.833333015441895,15.875,15.75,15.791666030883789,859548.0
+2014-08-13,15.791666030883789,15.916666030883789,15.75,15.791666030883789,972870.0
+2014-08-14,15.833333015441895,15.875,15.666666030883789,15.708333015441895,1052830.0
+2014-08-17,15.708333015441895,15.833333015441895,15.666666030883789,15.708333015441895,823868.0
+2014-08-18,15.666666030883789,15.833333015441895,15.666666030883789,15.75,567768.0
+2014-08-19,15.75,16.375,15.75,16.208332061767578,4711776.0
+2014-08-20,16.25,16.29166603088379,16.125,16.125,1711338.0
+2014-08-21,16.083332061767578,16.16666603088379,16.0,16.083332061767578,1364181.0
+2014-08-24,16.125,16.41666603088379,16.125,16.333332061767578,2440477.0
+2014-08-25,16.375,16.375,15.875,16.083332061767578,2433718.0
+2014-08-26,16.04166603088379,16.29166603088379,16.0,16.25,1816543.0
+2014-08-27,16.29166603088379,16.79166603088379,16.25,16.66666603088379,3838720.0
+2014-08-28,16.708332061767578,16.875,16.458332061767578,16.5,2428166.0
+2014-08-31,16.54166603088379,16.75,16.54166603088379,16.625,1470205.0
+2014-09-01,16.583332061767578,16.66666603088379,16.54166603088379,16.583332061767578,1436685.0
+2014-09-02,16.54166603088379,16.625,16.458332061767578,16.5,1342534.0
+2014-09-03,16.458332061767578,16.583332061767578,16.375,16.54166603088379,1315366.0
+2014-09-04,16.5,16.66666603088379,16.458332061767578,16.583332061767578,1949347.0
+2014-09-07,16.583332061767578,16.66666603088379,16.54166603088379,16.66666603088379,1543935.0
+2014-09-08,16.66666603088379,16.833332061767578,16.583332061767578,16.79166603088379,3070634.0
+2014-09-09,16.79166603088379,16.833332061767578,16.708332061767578,16.708332061767578,1785110.0
+2014-09-10,16.708332061767578,17.04166603088379,16.54166603088379,16.79166603088379,4737256.0
+2014-09-11,16.91666603088379,17.5,16.66666603088379,16.833332061767578,11946141.0
+2014-09-14,16.79166603088379,16.875,16.41666603088379,16.625,3245540.0
+2014-09-15,16.54166603088379,16.583332061767578,16.25,16.375,3185307.0
+2014-09-16,16.41666603088379,16.5,16.333332061767578,16.458332061767578,1331983.0
+2014-09-17,16.458332061767578,16.54166603088379,16.333332061767578,16.41666603088379,1193581.0
+2014-09-18,16.41666603088379,16.75,16.41666603088379,16.66666603088379,3811879.0
+2014-09-21,16.708332061767578,16.79166603088379,16.41666603088379,16.5,1760029.0
+2014-09-22,16.375,16.54166603088379,16.25,16.5,1496920.0
+2014-09-24,16.458332061767578,16.54166603088379,16.083332061767578,16.333332061767578,1991823.0
+2014-09-25,16.333332061767578,16.5,16.25,16.333332061767578,1189837.0
+2014-09-28,16.333332061767578,16.375,16.0,16.16666603088379,790132.0
+2014-09-29,16.125,16.333332061767578,16.0,16.208332061767578,946186.0
+2014-09-30,16.208332061767578,16.41666603088379,16.208332061767578,16.25,823905.0
+2014-10-01,16.25,16.375,16.125,16.125,855789.0
+2014-10-02,16.125,16.29166603088379,16.0,16.208332061767578,1815568.0
+2014-10-12,15.666666030883789,15.958333015441895,14.583333015441895,14.791666030883789,2147842.0
+2014-10-13,14.791666030883789,15.333333015441895,14.666666030883789,15.208333015441895,1697859.0
+2014-10-14,15.166666030883789,15.166666030883789,14.75,15.0,1941577.0
+2014-10-15,14.791666030883789,15.0,14.5,14.5,1160911.0
+2014-10-16,14.166666030883789,14.458333015441895,13.291666030883789,13.541666030883789,1733515.0
+2014-10-19,13.958333015441895,14.125,13.708333015441895,13.958333015441895,1323000.0
+2014-10-20,14.0,14.125,13.708333015441895,13.916666030883789,1698558.0
+2014-10-21,13.958333015441895,14.625,13.958333015441895,14.541666030883789,1776646.0
+2014-10-22,14.583333015441895,14.75,14.291666030883789,14.458333015441895,2591991.0
+2014-10-23,14.333333015441895,14.5,14.166666030883789,14.458333015441895,1667430.0
+2014-10-26,14.5,14.958333015441895,14.375,14.875,1846777.0
+2014-10-27,14.958333015441895,15.0,14.541666030883789,14.541666030883789,2683958.0
+2014-10-28,14.541666030883789,14.75,14.416666030883789,14.625,1747255.0
+2014-10-29,14.791666030883789,14.916666030883789,14.583333015441895,14.916666030883789,2243263.0
+2014-10-30,14.833333015441895,15.125,14.708333015441895,15.0,4144267.0
+2014-11-02,15.291666030883789,15.541666030883789,15.041666030883789,15.208333015441895,2099023.0
+2014-11-03,15.291666030883789,15.875,15.25,15.583333015441895,2369205.0
+2014-11-04,15.25,15.625,15.041666030883789,15.5,4255544.0
+2014-11-05,15.458333015441895,15.916666030883789,15.333333015441895,15.875,3750724.0
+2014-11-06,15.875,16.04166603088379,15.708333015441895,15.875,2225937.0
+2014-11-09,15.916666030883789,16.333332061767578,15.916666030883789,16.333332061767578,3118257.0
+2014-11-10,16.29166603088379,16.79166603088379,16.29166603088379,16.708332061767578,3298308.0
+2014-11-11,16.625,16.708332061767578,16.208332061767578,16.375,2865541.0
+2014-11-12,16.333332061767578,16.458332061767578,16.0,16.083332061767578,2904844.0
+2014-11-13,16.04166603088379,16.125,15.75,16.0,2437125.0
+2014-11-16,15.916666030883789,15.916666030883789,15.291666030883789,15.333333015441895,2979187.0
+2014-11-17,15.333333015441895,15.333333015441895,14.291666030883789,14.541666030883789,5113568.0
+2014-11-18,14.583333015441895,15.208333015441895,14.583333015441895,15.041666030883789,5520892.0
+2014-11-19,15.166666030883789,15.25,14.75,15.208333015441895,2552409.0
+2014-11-20,15.208333015441895,15.666666030883789,15.208333015441895,15.541666030883789,2915606.0
+2014-11-23,15.708333015441895,16.04166603088379,15.666666030883789,15.75,3416755.0
+2014-11-24,15.75,15.833333015441895,15.416666030883789,15.541666030883789,2688224.0
+2014-11-25,15.416666030883789,15.416666030883789,14.916666030883789,15.041666030883789,3889489.0
+2014-11-26,14.916666030883789,15.041666030883789,14.5,14.916666030883789,2905963.0
+2014-11-27,14.666666030883789,15.125,14.625,14.958333015441895,2567535.0
+2014-11-30,14.166666030883789,14.583333015441895,13.875,14.083333015441895,3865657.0
+2014-12-01,14.125,14.5,14.125,14.5,1953998.0
+2014-12-02,14.708333015441895,14.833333015441895,14.291666030883789,14.416666030883789,2412334.0
+2014-12-03,14.458333015441895,14.916666030883789,14.375,14.916666030883789,2977704.0
+2014-12-04,15.083333015441895,15.375,15.041666030883789,15.208333015441895,2095334.0
+2014-12-07,15.166666030883789,15.958333015441895,15.083333015441895,15.916666030883789,2943579.0
+2014-12-08,15.916666030883789,16.04166603088379,15.333333015441895,15.5,2852754.0
+2014-12-09,14.958333015441895,15.708333015441895,14.833333015441895,15.541666030883789,2279880.0
+2014-12-10,15.458333015441895,15.625,14.75,14.958333015441895,1646071.0
+2014-12-11,14.541666030883789,14.958333015441895,14.208333015441895,14.875,1760606.0
+2014-12-14,14.333333015441895,14.5,13.541666030883789,13.625,3664678.0
+2014-12-15,13.958333015441895,14.041666030883789,12.5,12.833333015441895,3991978.0
+2014-12-16,11.833333015441895,11.958333015441895,11.458333015441895,11.458333015441895,3617606.0
+2014-12-17,11.583333015441895,11.958333015441895,10.416666030883789,11.666666030883789,4227807.0
+2014-12-18,12.25,12.833333015441895,12.25,12.791666030883789,3675496.0
+2014-12-21,13.333333015441895,13.416666030883789,12.458333015441895,13.166666030883789,5017122.0
+2014-12-22,13.083333015441895,13.375,12.791666030883789,13.083333015441895,6346023.0
+2014-12-23,13.0,13.208333015441895,12.916666030883789,13.208333015441895,3353048.0
+2014-12-24,13.333333015441895,13.708333015441895,13.208333015441895,13.25,5757997.0
+2014-12-25,13.25,13.625,13.166666030883789,13.375,5967086.0
+2014-12-28,13.5,13.916666030883789,13.416666030883789,13.791666030883789,7267378.0
+2014-12-29,13.833333015441895,14.333333015441895,13.75,13.875,6185665.0
+2014-12-30,13.375,13.5,13.0,13.166666030883789,2902821.0
+2014-12-31,13.333333015441895,13.416666030883789,12.416666030883789,12.583333015441895,3069343.0
+2015-01-01,12.75,12.916666030883789,12.5,12.791666030883789,1881978.0
+2015-01-04,12.708333015441895,12.791666030883789,12.583333015441895,12.666666030883789,1208469.0
+2015-01-05,12.416666030883789,12.458333015441895,12.083333015441895,12.166666030883789,1393623.0
+2015-01-06,11.583333015441895,12.25,11.375,12.25,2168392.0
+2015-01-07,12.125,12.583333015441895,12.083333015441895,12.416666030883789,1700094.0
+2015-01-08,12.625,12.791666030883789,12.5,12.625,1551759.0
+2015-01-11,12.666666030883789,12.916666030883789,12.541666030883789,12.875,1251135.0
+2015-01-12,12.791666030883789,13.125,12.666666030883789,12.916666030883789,3112828.0
+2015-01-13,12.583333015441895,13.375,12.541666030883789,13.25,3679474.0
+2015-01-14,13.375,13.541666030883789,13.25,13.375,2181811.0
+2015-01-15,13.458333015441895,13.5,12.958333015441895,13.0,3345297.0
+2015-01-18,13.0,14.0,13.0,13.875,5289634.0
+2015-01-19,13.916666030883789,14.125,13.708333015441895,13.916666030883789,6334566.0
+2015-01-20,14.291666030883789,14.541666030883789,14.041666030883789,14.166666030883789,6870238.0
+2015-01-21,14.166666030883789,14.291666030883789,13.666666030883789,13.75,2754816.0
+2015-01-22,13.625,13.916666030883789,13.583333015441895,13.791666030883789,1733706.0
+2015-01-26,13.958333015441895,14.125,13.916666030883789,14.041666030883789,2024121.0
+2015-01-27,14.125,14.416666030883789,14.041666030883789,14.291666030883789,3762049.0
+2015-01-28,14.416666030883789,14.625,14.291666030883789,14.541666030883789,4721022.0
+2015-01-29,14.541666030883789,14.791666030883789,14.416666030883789,14.666666030883789,3361688.0
+2015-02-01,15.416666030883789,15.416666030883789,14.791666030883789,14.833333015441895,2498082.0
+2015-02-02,14.875,15.25,14.791666030883789,15.25,2016732.0
+2015-02-03,15.25,15.333333015441895,14.916666030883789,15.0,3277094.0
+2015-02-04,15.083333015441895,15.125,14.791666030883789,14.791666030883789,1529540.0
+2015-02-05,14.583333015441895,15.5,14.583333015441895,15.125,4445978.0
+2015-02-08,15.375,15.583333015441895,15.166666030883789,15.291666030883789,4351111.0
+2015-02-09,15.291666030883789,15.375,15.125,15.166666030883789,2128922.0
+2015-02-10,15.083333015441895,15.166666030883789,14.833333015441895,14.916666030883789,1360148.0
+2015-02-11,14.875,14.916666030883789,14.541666030883789,14.583333015441895,1067749.0
+2015-02-12,14.666666030883789,14.833333015441895,14.625,14.75,1329526.0
+2015-02-15,14.958333015441895,15.333333015441895,14.833333015441895,15.291666030883789,2267545.0
+2015-02-16,15.291666030883789,15.5,15.083333015441895,15.125,3139888.0
+2015-02-17,15.083333015441895,15.208333015441895,14.833333015441895,14.875,1618026.0
+2015-02-18,14.916666030883789,14.958333015441895,14.708333015441895,14.833333015441895,1041868.0
+2015-02-19,14.833333015441895,15.166666030883789,14.791666030883789,15.041666030883789,1747290.0
+2015-02-22,15.083333015441895,15.25,15.0,15.041666030883789,2566063.0
+2015-02-23,15.0,15.083333015441895,14.75,14.833333015441895,1622361.0
+2015-02-24,14.791666030883789,14.958333015441895,14.791666030883789,14.908332824707031,703846.0
+2015-02-25,14.875,15.041666030883789,14.833333015441895,14.983332633972168,1332296.0
+2015-02-26,15.083333015441895,15.166666030883789,14.958333015441895,14.991665840148926,1487949.0
+2015-03-01,15.041666030883789,15.083333015441895,14.958333015441895,15.0,1277724.0
+2015-03-02,15.0,15.25,14.958333015441895,15.108332633972168,2075863.0
+2015-03-03,15.125,15.5,15.083333015441895,15.283332824707031,4421146.0
+2015-03-04,15.333333015441895,15.375,15.166666030883789,15.233332633972168,1472475.0
+2015-03-05,15.25,15.333333015441895,15.208333015441895,15.225000381469727,840405.0
+2015-03-08,15.416666030883789,15.625,15.291666030883789,15.375,4047573.0
+2015-03-09,15.416666030883789,15.625,15.291666030883789,15.375,4047573.0
+2015-03-10,15.416666030883789,15.75,15.333333015441895,15.708333015441895,3723837.0
+2015-03-11,15.583333015441895,15.625,15.416666030883789,15.5,2322889.0
+2015-03-12,15.541666030883789,15.791666030883789,15.458333015441895,15.583333015441895,4017691.0
+2015-03-15,15.458333015441895,15.625,15.416666030883789,15.5,1644772.0
+2015-03-16,15.458333015441895,15.666666030883789,14.75,14.958333015441895,4015748.0
+2015-03-17,14.875,15.083333015441895,14.583333015441895,14.75,2003001.0
+2015-03-18,14.625,14.791666030883789,13.875,14.583333015441895,1672963.0
+2015-03-19,14.916666030883789,15.041666030883789,14.75,14.916666030883789,2831182.0
+2015-03-22,15.0,15.375,14.958333015441895,15.208333015441895,3001920.0
+2015-03-23,15.208333015441895,15.708333015441895,15.208333015441895,15.5,3285837.0
+2015-03-24,15.375,15.541666030883789,15.0,15.125,3697070.0
+2015-03-25,15.125,15.125,13.666666030883789,13.708333015441895,3390538.0
+2015-03-26,12.958333015441895,13.666666030883789,12.958333015441895,13.416666030883789,3859917.0
+2015-03-29,13.75,14.0,13.625,14.0,2000878.0
+2015-03-30,14.041666030883789,14.291666030883789,13.875,13.875,1750448.0
+2015-03-31,13.875,14.041666030883789,13.75,13.916666030883789,1419289.0
+2015-04-01,13.875,14.083333015441895,13.833333015441895,13.916666030883789,644760.0
+2015-04-02,14.041666030883789,14.083333015441895,13.541666030883789,13.75,850288.0
+2015-04-05,13.583333015441895,13.708333015441895,12.875,13.166666030883789,2146808.0
+2015-04-06,13.291666030883789,13.458333015441895,13.166666030883789,13.375,956848.0
+2015-04-07,13.5,14.125,13.5,13.916666030883789,2182992.0
+2015-04-08,14.0,14.083333015441895,13.75,13.75,1265450.0
+2015-04-09,13.75,14.041666030883789,13.75,14.041666030883789,1230010.0
+2015-04-12,14.041666030883789,14.166666030883789,13.958333015441895,13.958333015441895,847062.0
+2015-04-13,13.958333015441895,14.375,13.958333015441895,14.291666030883789,1849144.0
+2015-04-14,14.291666030883789,14.458333015441895,14.25,14.375,1256049.0
+2015-04-15,14.5,15.083333015441895,14.5,15.0,3271866.0
+2015-04-16,15.125,15.208333015441895,15.041666030883789,15.083333015441895,2121823.0
+2015-04-19,15.333333015441895,15.583333015441895,15.125,15.5,3400558.0
+2015-04-20,15.5,15.791666030883789,15.333333015441895,15.458333015441895,4247538.0
+2015-04-21,15.5,15.916666030883789,15.333333015441895,15.75,5562796.0
+2015-04-22,15.958333015441895,16.083332061767578,15.708333015441895,15.708333015441895,2086166.0
+2015-04-23,15.625,15.708333015441895,15.5,15.708333015441895,2152378.0
+2015-04-26,15.791666030883789,15.875,15.708333015441895,15.75,1792326.0
+2015-04-27,15.791666030883789,15.958333015441895,15.666666030883789,15.741665840148926,3185060.0
+2015-04-28,15.75,15.791666030883789,15.666666030883789,15.691665649414062,1761691.0
+2015-04-29,15.833333015441895,16.16666603088379,15.75,16.03333282470703,5945089.0
+2015-04-30,16.03333282470703,16.03333282470703,16.03333282470703,16.03333282470703,0.0
+2015-05-03,15.875,15.916666030883789,15.666666030883789,15.783332824707031,2228091.0
+2015-05-04,15.833333015441895,15.875,15.75,15.850000381469727,1257006.0
+2015-05-05,15.875,15.916666030883789,15.708333015441895,15.774999618530273,1812286.0
+2015-05-06,15.375,15.458333015441895,15.291666030883789,15.350000381469727,1391660.0
+2015-05-07,15.375,16.41666603088379,15.291666030883789,15.941665649414062,8508788.0
+2015-05-10,15.941665649414062,15.941665649414062,15.941665649414062,15.941665649414062,0.0
+2015-05-11,15.941665649414062,15.941665649414062,15.941665649414062,15.941665649414062,0.0
+2015-05-12,15.291666030883789,15.458333015441895,15.208333015441895,15.391666412353516,781992.0
+2015-05-13,15.416666030883789,15.791666030883789,15.291666030883789,15.550000190734863,2220494.0
+2015-05-14,15.583333015441895,15.625,15.375,15.458333015441895,1157418.0
+2015-05-17,15.416666030883789,15.666666030883789,15.416666030883789,15.583333015441895,1558276.0
+2015-05-18,15.583333015441895,16.41666603088379,15.583333015441895,16.325000762939453,3595794.0
+2015-05-19,16.41666603088379,16.91666603088379,16.083332061767578,16.591665267944336,3906868.0
+2015-05-20,16.54166603088379,16.79166603088379,16.41666603088379,16.458332061767578,1543884.0
+2015-05-21,16.458332061767578,16.583332061767578,16.333332061767578,16.516666412353516,767480.0
+2015-05-24,16.5,17.25,16.25,17.03333282470703,2861068.0
+2015-05-25,16.958332061767578,17.083332061767578,16.708332061767578,16.79166603088379,1148560.0
+2015-05-26,16.833332061767578,16.91666603088379,16.583332061767578,16.633333206176758,1368958.0
+2015-05-27,16.625,16.958332061767578,16.625,16.716665267944336,1923876.0
+2015-05-28,16.75,16.75,16.54166603088379,16.616666793823242,1112277.0
+2015-05-31,16.66666603088379,16.833332061767578,16.41666603088379,16.558332443237305,1370620.0
+2015-06-01,16.41666603088379,16.625,16.375,16.466665267944336,1284709.0
+2015-06-02,16.54166603088379,16.583332061767578,16.41666603088379,16.483333587646484,1261980.0
+2015-06-03,16.54166603088379,16.75,16.375,16.575000762939453,2116224.0
+2015-06-04,16.625,16.91666603088379,16.583332061767578,16.78333282470703,2161816.0
+2015-06-07,16.66666603088379,16.91666603088379,16.625,16.758333206176758,1208884.0
+2015-06-08,16.75,17.04166603088379,16.625,16.866666793823242,1242469.0
+2015-06-09,16.91666603088379,17.0,16.16666603088379,16.616666793823242,1802274.0
+2015-06-10,16.66666603088379,16.833332061767578,16.625,16.691665649414062,867734.0
+2015-06-11,16.708332061767578,16.708332061767578,16.5,16.566665649414062,240189.0
+2015-06-14,16.583332061767578,16.91666603088379,16.208332061767578,16.858333587646484,1104790.0
+2015-06-15,16.958332061767578,17.0,16.5,16.600000381469727,742809.0
+2015-06-16,16.66666603088379,16.79166603088379,16.458332061767578,16.716665267944336,635060.0
+2015-06-17,16.75,16.79166603088379,16.54166603088379,16.600000381469727,576345.0
+2015-06-18,16.625,16.66666603088379,16.333332061767578,16.483333587646484,391908.0
+2015-06-21,16.54166603088379,16.54166603088379,16.16666603088379,16.174999237060547,565701.0
+2015-06-22,15.958333015441895,16.25,15.875,16.133333206176758,415423.0
+2015-06-23,16.083332061767578,16.5,16.083332061767578,16.399999618530273,635571.0
+2015-06-24,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2015-06-25,16.5,16.66666603088379,16.375,16.40833282470703,801262.0
+2015-06-28,16.375,16.41666603088379,15.75,16.016666412353516,878193.0
+2015-06-29,15.833333015441895,15.833333015441895,15.0,15.258333206176758,1736884.0
+2015-06-30,15.0,15.208333015441895,14.791666030883789,15.175000190734863,1169810.0
+2015-07-01,15.291666030883789,15.708333015441895,15.041666030883789,15.491665840148926,1380836.0
+2015-07-02,15.416666030883789,15.541666030883789,15.333333015441895,15.466666221618652,586370.0
+2015-07-05,15.333333015441895,15.5,15.25,15.5,808446.0
+2015-07-06,15.25,15.541666030883789,15.25,15.458333015441895,682347.0
+2015-07-07,15.416666030883789,15.458333015441895,15.25,15.416666030883789,241414.0
+2015-07-08,15.375,15.416666030883789,15.25,15.308333396911621,207519.0
+2015-07-09,15.333333015441895,15.541666030883789,15.25,15.425000190734863,710697.0
+2015-07-12,15.416666030883789,15.541666030883789,15.416666030883789,15.533332824707031,494343.0
+2015-07-13,15.583333015441895,15.75,15.5,15.733332633972168,311490.0
+2015-07-14,16.16666603088379,16.75,16.083332061767578,16.558332443237305,4819792.0
+2015-07-15,16.458332061767578,16.54166603088379,16.41666603088379,16.466665267944336,771058.0
+2015-07-19,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
+2015-07-20,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
+2015-07-21,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
+2015-07-22,16.54166603088379,16.625,16.41666603088379,16.491666793823242,544957.0
+2015-07-23,16.458332061767578,16.75,16.375,16.591665267944336,558576.0
+2015-07-26,16.54166603088379,17.125,16.54166603088379,16.700000762939453,1728334.0
+2015-07-27,16.54166603088379,17.083332061767578,16.41666603088379,16.516666412353516,1539300.0
+2015-07-28,16.458332061767578,16.66666603088379,16.375,16.508333206176758,512462.0
+2015-07-29,16.54166603088379,16.75,16.458332061767578,16.466665267944336,493554.0
+2015-07-30,16.54166603088379,16.958332061767578,16.458332061767578,16.883333206176758,1759388.0
+2015-08-02,16.875,16.91666603088379,16.083332061767578,16.25,1883860.0
+2015-08-03,16.41666603088379,16.54166603088379,16.16666603088379,16.41666603088379,534262.0
+2015-08-04,16.29166603088379,16.625,16.208332061767578,16.433332443237305,476902.0
+2015-08-05,16.458332061767578,16.583332061767578,16.375,16.40833282470703,277986.0
+2015-08-06,16.333332061767578,16.54166603088379,16.16666603088379,16.208332061767578,537123.0
+2015-08-09,15.833333015441895,16.208332061767578,15.833333015441895,16.075000762939453,507093.0
+2015-08-10,16.04166603088379,16.16666603088379,16.04166603088379,16.133333206176758,444135.0
+2015-08-11,16.16666603088379,16.458332061767578,16.16666603088379,16.216665267944336,589533.0
+2015-08-12,15.833333015441895,16.125,15.708333015441895,16.091665267944336,368762.0
+2015-08-13,16.25,16.25,16.0,16.008333206176758,85964.0
+2015-08-16,15.833333015441895,15.958333015441895,15.291666030883789,15.399999618530273,571902.0
+2015-08-17,15.166666030883789,15.416666030883789,14.583333015441895,14.633333206176758,1438737.0
+2015-08-18,14.458333015441895,14.5,13.625,14.158332824707031,1301059.0
+2015-08-19,14.166666030883789,14.291666030883789,13.458333015441895,13.808333396911621,663589.0
+2015-08-20,13.25,14.208333015441895,13.208333015441895,14.141666412353516,438434.0
+2015-08-23,13.166666030883789,13.583333015441895,12.75,12.75,1415253.0
+2015-08-24,12.75,12.916666030883789,11.5,11.608332633972168,2193050.0
+2015-08-25,11.875,12.75,11.416666030883789,12.683333396911621,2301288.0
+2015-08-26,12.333333015441895,12.708333015441895,12.208333015441895,12.524999618530273,907531.0
+2015-08-27,13.0,13.083333015441895,12.833333015441895,13.016666412353516,739459.0
+2015-08-30,13.5,13.583333015441895,13.041666030883789,13.149999618530273,467334.0
+2015-08-31,12.916666030883789,13.5,12.916666030883789,13.308333396911621,256716.0
+2015-09-01,13.333333015441895,13.416666030883789,13.041666030883789,13.166666030883789,396876.0
+2015-09-02,12.833333015441895,13.0,12.75,12.933333396911621,1034682.0
+2015-09-03,13.0,13.125,12.916666030883789,13.041666030883789,233414.0
+2015-09-06,12.958333015441895,13.25,12.958333015441895,13.241665840148926,107300.0
+2015-09-07,13.25,13.458333015441895,13.25,13.300000190734863,465758.0
+2015-09-08,13.458333015441895,13.583333015441895,13.333333015441895,13.491665840148926,267256.0
+2015-09-09,13.583333015441895,13.958333015441895,13.583333015441895,13.858332633972168,548048.0
+2015-09-10,13.625,13.791666030883789,13.416666030883789,13.733332633972168,255628.0
+2015-09-13,14.0,14.041666030883789,13.708333015441895,13.75,323770.0
+2015-09-14,13.541666030883789,13.666666030883789,13.416666030883789,13.449999809265137,195996.0
+2015-09-15,13.5,13.541666030883789,13.041666030883789,13.225000381469727,315577.0
+2015-09-16,13.25,13.416666030883789,13.166666030883789,13.233332633972168,316458.0
+2015-09-17,13.25,13.416666030883789,13.083333015441895,13.308333396911621,675998.0
+2015-09-20,13.125,13.458333015441895,13.083333015441895,13.316665649414062,386990.0
+2015-09-21,13.333333015441895,13.416666030883789,13.25,13.291666030883789,254368.0
+2015-09-27,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
+2015-09-28,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
+2015-09-29,13.166666030883789,13.166666030883789,12.875,13.0,423063.0
+2015-09-30,13.083333015441895,13.291666030883789,12.958333015441895,13.016666412353516,203211.0
+2015-10-01,13.041666030883789,13.125,12.791666030883789,12.883333206176758,437377.0
+2015-10-04,12.791666030883789,13.375,12.791666030883789,13.341666221618652,770515.0
+2015-10-05,13.5,13.625,13.208333015441895,13.291666030883789,979674.0
+2015-10-06,13.333333015441895,13.375,13.25,13.291666030883789,351399.0
+2015-10-07,13.375,14.583333015441895,13.375,14.475000381469727,2295850.0
+2015-10-08,14.5,15.041666030883789,14.083333015441895,14.850000381469727,2513985.0
+2015-10-11,15.0,15.083333015441895,14.75,14.783332824707031,1080415.0
+2015-10-12,14.666666030883789,14.75,14.333333015441895,14.416666030883789,1086021.0
+2015-10-13,14.25,14.541666030883789,14.166666030883789,14.391666412353516,538370.0
+2015-10-14,14.333333015441895,14.375,14.125,14.350000381469727,899350.0
+2015-10-15,14.333333015441895,14.333333015441895,13.958333015441895,14.008333206176758,485188.0
+2015-10-18,14.25,14.708333015441895,14.083333015441895,14.641666412353516,1601487.0
+2015-10-19,14.583333015441895,14.916666030883789,14.416666030883789,14.649999618530273,1006822.0
+2015-10-20,14.666666030883789,14.833333015441895,14.333333015441895,14.399999618530273,783375.0
+2015-10-21,14.25,14.583333015441895,14.0,14.191665649414062,845832.0
+2015-10-22,14.041666030883789,14.416666030883789,13.25,13.316665649414062,1686046.0
+2015-10-25,13.625,13.625,13.083333015441895,13.183333396911621,895918.0
+2015-10-26,13.25,13.583333015441895,13.0,13.491665840148926,795788.0
+2015-10-27,13.416666030883789,13.416666030883789,12.5,12.699999809265137,1430680.0
+2015-10-28,12.791666030883789,13.208333015441895,12.666666030883789,12.958333015441895,1255270.0
+2015-10-29,13.333333015441895,13.333333015441895,12.833333015441895,12.916666030883789,1477255.0
+2015-11-01,12.916666030883789,12.916666030883789,12.458333015441895,12.566665649414062,1266752.0
+2015-11-02,12.541666030883789,13.041666030883789,12.541666030883789,12.808333396911621,1685720.0
+2015-11-03,12.916666030883789,13.0,12.541666030883789,12.616665840148926,953210.0
+2015-11-04,12.708333015441895,13.041666030883789,12.5,12.983332633972168,1123986.0
+2015-11-05,13.041666030883789,13.208333015441895,12.833333015441895,12.983332633972168,568752.0
+2015-11-08,12.791666030883789,12.958333015441895,12.625,12.899999618530273,777758.0
+2015-11-09,12.916666030883789,13.125,12.916666030883789,13.083333015441895,518184.0
+2015-11-10,13.041666030883789,13.333333015441895,12.916666030883789,12.966666221618652,1295178.0
+2015-11-11,12.958333015441895,13.166666030883789,12.916666030883789,13.041666030883789,786944.0
+2015-11-12,13.083333015441895,13.125,12.833333015441895,12.908332824707031,859093.0
+2015-11-15,12.625,12.75,12.333333015441895,12.416666030883789,1892988.0
+2015-11-16,12.416666030883789,12.541666030883789,12.291666030883789,12.5,934957.0
+2015-11-17,12.541666030883789,12.541666030883789,12.25,12.266666412353516,963220.0
+2015-11-18,12.166666030883789,12.291666030883789,12.0,12.141666412353516,1191817.0
+2015-11-19,12.208333015441895,12.666666030883789,12.208333015441895,12.425000190734863,1620072.0
+2015-11-22,12.541666030883789,12.791666030883789,12.416666030883789,12.75,1032394.0
+2015-11-23,12.708333015441895,12.791666030883789,12.541666030883789,12.566665649414062,540676.0
+2015-11-24,12.625,12.708333015441895,12.541666030883789,12.541666030883789,568236.0
+2015-11-25,12.583333015441895,12.625,12.458333015441895,12.483332633972168,624627.0
+2015-11-26,12.416666030883789,12.583333015441895,12.416666030883789,12.441665649414062,628782.0
+2015-11-29,12.416666030883789,12.458333015441895,12.25,12.25,1508281.0
+2015-11-30,12.291666030883789,12.416666030883789,12.25,12.316665649414062,1192648.0
+2015-12-01,12.375,12.583333015441895,12.25,12.516666412353516,1819074.0
+2015-12-02,12.541666030883789,12.75,12.416666030883789,12.508333206176758,2204371.0
+2015-12-03,12.5,12.5,12.25,12.291666030883789,1319760.0
+2015-12-06,12.291666030883789,12.416666030883789,12.208333015441895,12.350000381469727,733930.0
+2015-12-07,12.291666030883789,12.333333015441895,12.166666030883789,12.166666030883789,450076.0
+2015-12-08,12.083333015441895,12.083333015441895,11.75,11.966666221618652,537343.0
+2015-12-09,11.958333015441895,12.083333015441895,11.875,11.958333015441895,353290.0
+2015-12-10,11.958333015441895,11.958333015441895,11.583333015441895,11.633333206176758,765213.0
+2015-12-13,11.25,11.291666030883789,10.833333015441895,11.274999618530273,739920.0
+2015-12-14,11.333333015441895,11.458333015441895,10.791666030883789,10.833333015441895,828445.0
+2015-12-15,10.958333015441895,11.125,10.916666030883789,11.074999809265137,748978.0
+2015-12-16,11.208333015441895,11.375,11.083333015441895,11.350000381469727,1083766.0
+2015-12-17,11.375,11.875,11.333333015441895,11.791666030883789,839716.0
+2015-12-20,11.541666030883789,12.166666030883789,11.541666030883789,12.116665840148926,1030735.0
+2015-12-21,12.125,12.25,11.958333015441895,12.083333015441895,510723.0
+2015-12-22,12.125,12.666666030883789,12.083333015441895,12.358332633972168,1260734.0
+2015-12-23,12.333333015441895,12.708333015441895,12.208333015441895,12.25,908378.0
+2015-12-24,11.875,12.5,11.875,12.141666412353516,310948.0
+2015-12-27,12.0,12.25,11.875,12.125,193144.0
+2015-12-28,12.25,12.375,11.916666030883789,12.066665649414062,824928.0
+2015-12-29,11.666666030883789,12.291666030883789,11.625,12.291666030883789,560138.0
+2015-12-30,12.333333015441895,12.583333015441895,12.166666030883789,12.291666030883789,863854.0
+2015-12-31,12.208333015441895,12.291666030883789,12.041666030883789,12.225000381469727,453783.0
+2016-01-03,12.291666030883789,12.333333015441895,12.083333015441895,12.199999809265137,406136.0
+2016-01-04,12.125,12.291666030883789,11.583333015441895,11.600000381469727,424696.0
+2016-01-05,11.666666030883789,11.833333015441895,11.291666030883789,11.308333396911621,615266.0
+2016-01-06,11.333333015441895,11.333333015441895,10.875,10.991665840148926,456771.0
+2016-01-07,10.833333015441895,10.833333015441895,10.208333015441895,10.366665840148926,625744.0
+2016-01-10,10.366665840148926,10.366665840148926,10.366665840148926,10.366665840148926,0.0
+2016-01-11,10.366665840148926,10.366665840148926,10.366665840148926,10.366665840148926,0.0
+2016-01-12,9.875,10.083333015441895,9.625,9.925000190734863,521223.0
+2016-01-13,9.916666030883789,10.083333015441895,9.875,10.033332824707031,313856.0
+2016-01-14,9.875,10.0,9.166666030883789,9.441665649414062,581774.0
+2016-01-17,8.625,8.833333015441895,8.5,8.708333015441895,870999.0
+2016-01-18,8.583333015441895,8.916666030883789,8.5,8.75,976302.0
+2016-01-19,9.083333015441895,9.25,8.916666030883789,9.149999618530273,1069593.0
+2016-01-20,8.875,8.916666030883789,8.625,8.658332824707031,445473.0
+2016-01-21,8.875,9.333333015441895,8.666666030883789,8.983332633972168,1681090.0
+2016-01-24,9.333333015441895,9.75,9.166666030883789,9.191665649414062,954349.0
+2016-01-25,9.166666030883789,9.583333015441895,9.041666030883789,9.283332824707031,1466444.0
+2016-01-26,9.166666030883789,9.541666030883789,9.083333015441895,9.491665840148926,1320126.0
+2016-01-27,9.666666030883789,10.0,9.5,9.666666030883789,1504542.0
+2016-01-28,9.833333015441895,10.125,9.791666030883789,9.991665840148926,1482519.0
+2016-01-31,10.125,10.333333015441895,10.0,10.016666412353516,994411.0
+2016-02-01,10.0,10.25,9.958333015441895,10.133333206176758,1123765.0
+2016-02-02,10.0,10.125,9.791666030883789,9.833333015441895,702332.0
+2016-02-03,9.625,9.958333015441895,9.625,9.916666030883789,400752.0
+2016-02-04,10.208333015441895,10.208333015441895,9.958333015441895,9.983332633972168,1011120.0
+2016-02-07,9.875,9.958333015441895,9.5,9.583333015441895,786634.0
+2016-02-08,9.708333015441895,9.75,9.25,9.283332824707031,1080240.0
+2016-02-09,9.291666030883789,9.458333015441895,9.083333015441895,9.175000190734863,921105.0
+2016-02-10,8.916666030883789,9.125,8.916666030883789,9.0,1239164.0
+2016-02-11,8.833333015441895,8.958333015441895,8.541666030883789,8.583333015441895,1790725.0
+2016-02-14,8.75,8.791666030883789,7.875,7.941666126251221,1572373.0
+2016-02-15,8.041666030883789,8.5,8.041666030883789,8.375,1386835.0
+2016-02-16,8.5,8.708333015441895,8.375,8.533332824707031,770152.0
+2016-02-17,8.625,9.25,8.541666030883789,9.133333206176758,1932072.0
+2016-02-18,9.333333015441895,9.458333015441895,9.166666030883789,9.258333206176758,1553010.0
+2016-02-21,9.25,9.5,9.25,9.425000190734863,1211016.0
+2016-02-22,9.541666030883789,10.083333015441895,9.541666030883789,9.975000381469727,1872294.0
+2016-02-23,10.166666030883789,10.166666030883789,9.833333015441895,10.033332824707031,864262.0
+2016-02-24,9.916666030883789,10.041666030883789,9.708333015441895,9.783332824707031,1601440.0
+2016-02-25,9.916666030883789,10.041666030883789,9.708333015441895,9.941665649414062,1133594.0
+2016-02-28,10.083333015441895,10.666666030883789,10.083333015441895,10.383333206176758,2171713.0
+2016-02-29,10.375,10.75,10.333333015441895,10.383333206176758,2180732.0
+2016-03-01,10.75,10.833333015441895,10.5,10.524999618530273,1151618.0
+2016-03-02,10.541666030883789,10.666666030883789,10.375,10.591666221618652,1013106.0
+2016-03-03,10.625,10.625,10.541666030883789,10.541666030883789,341058.0
+2016-03-06,10.666666030883789,10.791666030883789,10.5,10.574999809265137,1810269.0
+2016-03-07,10.625,10.75,10.541666030883789,10.600000381469727,691028.0
+2016-03-08,10.666666030883789,10.75,10.625,10.675000190734863,1005714.0
+2016-03-09,10.625,10.666666030883789,10.458333015441895,10.541666030883789,547839.0
+2016-03-10,10.583333015441895,10.708333015441895,10.458333015441895,10.566665649414062,1098178.0
+2016-03-13,10.5,10.958333015441895,10.5,10.658332824707031,1825339.0
+2016-03-14,10.583333015441895,10.916666030883789,10.541666030883789,10.625,1951659.0
+2016-03-15,10.583333015441895,10.625,10.5,10.591666221618652,927871.0
+2016-03-16,10.666666030883789,10.833333015441895,10.583333015441895,10.808333396911621,1656998.0
+2016-03-17,10.916666030883789,11.125,10.833333015441895,11.0,2121038.0
+2016-03-20,11.041666030883789,11.166666030883789,10.833333015441895,10.908332824707031,1295575.0
+2016-03-21,10.958333015441895,11.083333015441895,10.833333015441895,11.033332824707031,1787912.0
+2016-03-22,11.041666030883789,11.083333015441895,10.666666030883789,10.725000381469727,2565498.0
+2016-03-23,10.708333015441895,10.875,10.708333015441895,10.808333396911621,1093154.0
+2016-03-24,10.708333015441895,10.791666030883789,10.708333015441895,10.716666221618652,518084.0
+2016-03-27,10.716666221618652,10.716666221618652,10.716666221618652,10.716666221618652,0.0
+2016-03-28,10.716666221618652,10.716666221618652,10.716666221618652,10.716666221618652,0.0
+2016-03-29,10.625,10.75,10.625,10.625,474362.0
+2016-03-30,10.708333015441895,10.75,10.625,10.666666030883789,387586.0
+2016-03-31,10.583333015441895,10.916666030883789,10.583333015441895,10.733332633972168,639211.0
+2016-04-03,10.5,10.625,10.166666030883789,10.225000381469727,1187133.0
+2016-04-04,10.208333015441895,10.666666030883789,10.166666030883789,10.591666221618652,1303376.0
+2016-04-05,10.5,10.75,10.458333015441895,10.708333015441895,970893.0
+2016-04-06,10.833333015441895,10.875,10.708333015441895,10.741665840148926,802132.0
+2016-04-07,10.833333015441895,10.958333015441895,10.75,10.858332633972168,1667524.0
+2016-04-10,10.958333015441895,11.0,10.791666030883789,10.816665649414062,1145208.0
+2016-04-11,10.791666030883789,11.25,10.791666030883789,11.008333206176758,2424928.0
+2016-04-12,11.041666030883789,11.166666030883789,11.0,11.074999809265137,1199466.0
+2016-04-13,11.166666030883789,11.166666030883789,10.958333015441895,11.024999618530273,836606.0
+2016-04-14,11.041666030883789,11.416666030883789,11.0,11.166666030883789,2164159.0
+2016-04-17,11.166666030883789,11.166666030883789,10.958333015441895,11.008333206176758,1152246.0
+2016-04-18,10.833333015441895,11.0,10.791666030883789,10.958333015441895,1488831.0
+2016-04-19,11.041666030883789,11.166666030883789,11.041666030883789,11.158332824707031,1612130.0
+2016-04-20,11.416666030883789,11.875,11.416666030883789,11.716666221618652,6298450.0
+2016-04-21,11.833333015441895,11.958333015441895,11.666666030883789,11.908332824707031,3472645.0
+2016-04-24,11.75,12.166666030883789,11.75,11.975000381469727,3553551.0
+2016-04-25,12.0,12.0,11.791666030883789,11.899999618530273,1543083.0
+2016-04-26,11.875,12.083333015441895,11.833333015441895,12.033332824707031,2325364.0
+2016-04-27,12.083333015441895,12.333333015441895,12.083333015441895,12.241665840148926,1935554.0
+2016-04-28,12.291666030883789,12.5,12.166666030883789,12.300000190734863,1577078.0
+2016-05-01,12.375,12.416666030883789,12.166666030883789,12.341666221618652,1139731.0
+2016-05-02,12.333333015441895,12.375,12.083333015441895,12.175000190734863,1551661.0
+2016-05-03,11.791666030883789,11.875,11.541666030883789,11.616665840148926,1583677.0
+2016-05-04,11.583333015441895,11.625,11.25,11.266666412353516,1363358.0
+2016-05-05,11.333333015441895,11.458333015441895,11.291666030883789,11.441665649414062,640339.0
+2016-05-08,11.5,11.541666030883789,11.458333015441895,11.458333015441895,549841.0
+2016-05-09,11.5,11.583333015441895,11.416666030883789,11.541666030883789,537031.0
+2016-05-10,11.5,11.5,11.375,11.408332824707031,629620.0
+2016-05-11,11.458333015441895,11.458333015441895,11.333333015441895,11.375,432770.0
+2016-05-12,11.416666030883789,11.458333015441895,11.375,11.425000190734863,991892.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,10.916666030883789,11.166666030883789,10.916666030883789,11.083333015441895,290522.0
+2016-05-25,11.208333015441895,11.333333015441895,11.083333015441895,11.175000190734863,661911.0
+2016-05-26,11.291666030883789,11.333333015441895,11.0,11.016666412353516,359112.0
+2016-05-29,10.958333015441895,11.375,10.916666030883789,11.258333206176758,1002517.0
+2016-05-30,11.333333015441895,11.416666030883789,11.041666030883789,11.091666221618652,640263.0
+2016-05-31,11.208333015441895,11.291666030883789,11.083333015441895,11.241665840148926,691484.0
+2016-06-01,11.208333015441895,11.458333015441895,11.208333015441895,11.375,799188.0
+2016-06-02,11.5,11.666666030883789,11.416666030883789,11.533332824707031,2305480.0
+2016-06-05,11.583333015441895,11.708333015441895,11.291666030883789,11.333333015441895,1480590.0
+2016-06-06,11.375,11.5,11.166666030883789,11.475000381469727,677356.0
+2016-06-07,11.5,11.708333015441895,11.458333015441895,11.600000381469727,568605.0
+2016-06-08,11.625,11.833333015441895,11.541666030883789,11.566665649414062,1474600.0
+2016-06-09,11.625,11.625,11.458333015441895,11.483332633972168,687217.0
+2016-06-12,11.416666030883789,11.541666030883789,11.375,11.475000381469727,402243.0
+2016-06-13,11.416666030883789,11.5,11.375,11.449999809265137,398448.0
+2016-06-14,,,,,
+2016-06-15,11.5,11.5,11.25,11.383333206176758,340005.0
+2016-06-16,11.291666030883789,11.458333015441895,11.208333015441895,11.258333206176758,776666.0
+2016-06-19,11.333333015441895,11.416666030883789,11.25,11.316665649414062,230107.0
+2016-06-20,11.25,11.333333015441895,11.25,11.291666030883789,123470.0
+2016-06-21,11.333333015441895,11.375,11.25,11.291666030883789,123543.0
+2016-06-22,11.291666030883789,11.458333015441895,11.25,11.274999618530273,258534.0
+2016-06-23,11.25,11.333333015441895,11.208333015441895,11.333333015441895,157552.0
+2016-06-26,10.916666030883789,11.166666030883789,10.875,11.166666030883789,728164.0
+2016-06-27,11.166666030883789,11.416666030883789,11.166666030883789,11.166666030883789,644004.0
+2016-06-28,11.166666030883789,11.333333015441895,11.125,11.291666030883789,438800.0
+2016-06-29,11.291666030883789,11.291666030883789,11.166666030883789,11.208333015441895,408751.0
+2016-06-30,11.208333015441895,11.208333015441895,10.875,10.958333015441895,874705.0
+2016-07-03,11.208333015441895,11.208333015441895,10.875,10.958333015441895,874705.0
+2016-07-04,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
+2016-07-05,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
+2016-07-06,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
+2016-07-10,11.041666030883789,11.166666030883789,11.0,11.125,236821.0
+2016-07-11,11.125,11.125,10.958333015441895,11.083333015441895,1271906.0
+2016-07-12,11.083333015441895,11.25,11.083333015441895,11.166666030883789,1017861.0
+2016-07-14,11.375,11.541666030883789,11.291666030883789,11.5,1142605.0
+2016-07-17,11.583333015441895,11.75,11.541666030883789,11.708333015441895,1512668.0
+2016-07-18,11.666666030883789,11.75,11.5,11.708333015441895,1004822.0
+2016-07-19,11.708333015441895,12.166666030883789,11.708333015441895,12.0,2375432.0
+2016-07-20,12.458333015441895,12.625,12.083333015441895,12.125,4081000.0
+2016-07-21,12.166666030883789,12.208333015441895,11.833333015441895,11.958333015441895,1161618.0
+2016-07-24,11.916666030883789,11.916666030883789,11.666666030883789,11.75,915920.0
+2016-07-25,11.791666030883789,11.833333015441895,11.583333015441895,11.833333015441895,1133348.0
+2016-07-26,11.833333015441895,11.833333015441895,11.583333015441895,11.666666030883789,786801.0
+2016-07-27,11.666666030883789,11.666666030883789,11.458333015441895,11.583333015441895,465573.0
+2016-07-28,11.583333015441895,11.583333015441895,11.208333015441895,11.416666030883789,972322.0
+2016-07-31,11.375,11.625,11.25,11.416666030883789,1347078.0
+2016-08-01,11.5,11.833333015441895,11.5,11.75,1165912.0
+2016-08-02,11.708333015441895,12.0,11.5,12.0,2597983.0
+2016-08-03,11.958333015441895,12.0,11.791666030883789,11.833333015441895,975171.0
+2016-08-04,11.916666030883789,11.958333015441895,11.666666030883789,11.708333015441895,713972.0
+2016-08-07,11.75,11.875,11.708333015441895,11.833333015441895,326886.0
+2016-08-08,11.875,12.375,11.875,12.25,1033588.0
+2016-08-09,12.375,12.75,12.333333015441895,12.541666030883789,1737705.0
+2016-08-10,12.625,12.666666030883789,12.333333015441895,12.583333015441895,592540.0
+2016-08-11,12.583333015441895,12.916666030883789,12.5,12.541666030883789,1110782.0
+2016-08-14,12.75,13.0,12.625,12.916666030883789,1300902.0
+2016-08-15,12.958333015441895,13.041666030883789,12.875,13.041666030883789,492277.0
+2016-08-16,12.958333015441895,13.041666030883789,12.916666030883789,12.916666030883789,199382.0
+2016-08-17,12.791666030883789,13.166666030883789,12.75,12.75,749176.0
+2016-08-18,12.75,13.083333015441895,12.5,12.958333015441895,861746.0
+2016-08-21,13.0,13.0,12.541666030883789,12.583333015441895,326528.0
+2016-08-22,12.416666030883789,12.5,12.083333015441895,12.083333015441895,254360.0
+2016-08-23,12.041666030883789,12.291666030883789,11.875,12.208333015441895,249381.0
+2016-08-24,12.208333015441895,12.25,12.0,12.0,286404.0
+2016-08-25,11.916666030883789,12.0,11.75,12.0,272078.0
+2016-08-28,12.166666030883789,13.166666030883789,12.083333015441895,13.166666030883789,748826.0
+2016-08-29,13.416666030883789,14.041666030883789,12.875,12.875,1997750.0
+2016-08-30,12.916666030883789,13.0,12.75,12.833333015441895,457666.0
+2016-08-31,12.791666030883789,12.833333015441895,12.333333015441895,12.75,757057.0
+2016-09-01,12.583333015441895,12.666666030883789,12.166666030883789,12.208333015441895,676018.0
+2016-09-04,12.416666030883789,12.458333015441895,12.25,12.375,522121.0
+2016-09-05,12.416666030883789,12.708333015441895,12.375,12.625,681237.0
+2016-09-06,12.666666030883789,12.666666030883789,12.458333015441895,12.583333015441895,359670.0
+2016-09-07,12.5,12.666666030883789,12.416666030883789,12.5,306044.0
+2016-09-08,12.5,12.625,12.458333015441895,12.583333015441895,520316.0
+2016-09-11,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
+2016-09-12,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
+2016-09-18,12.5,12.5,12.291666030883789,12.333333015441895,493542.0
+2016-09-19,12.333333015441895,12.625,12.25,12.291666030883789,887703.0
+2016-09-20,12.166666030883789,12.458333015441895,12.166666030883789,12.25,603898.0
+2016-09-21,12.333333015441895,12.416666030883789,12.291666030883789,12.416666030883789,240332.0
+2016-09-22,12.333333015441895,12.416666030883789,12.291666030883789,12.416666030883789,240332.0
+2016-09-25,12.333333015441895,12.416666030883789,12.291666030883789,12.291666030883789,293439.0
+2016-09-26,12.375,12.375,12.333333015441895,12.333333015441895,193420.0
+2016-09-27,11.75,11.916666030883789,11.5,11.5,401653.0
+2016-09-28,11.666666030883789,11.666666030883789,10.75,10.833333015441895,445822.0
+2016-09-29,10.833333015441895,11.083333015441895,10.25,10.875,888987.0
+2016-10-02,11.0,11.0,9.833333015441895,10.0,293644.0
+2016-10-03,9.625,10.375,9.5,9.958333015441895,561595.0
+2016-10-04,10.25,10.333333015441895,10.0,10.291666030883789,341497.0
+2016-10-05,10.25,10.75,10.166666030883789,10.625,559754.0
+2016-10-06,10.625,11.0,10.5,10.916666030883789,396200.0
+2016-10-09,10.958333015441895,10.958333015441895,10.5,10.5,138427.0
+2016-10-10,10.166666030883789,11.166666030883789,10.166666030883789,11.125,383562.0
+2016-10-11,10.875,11.625,10.875,11.375,384762.0
+2016-10-12,11.375,11.5,11.25,11.25,221414.0
+2016-10-13,11.166666030883789,11.333333015441895,11.083333015441895,11.083333015441895,160384.0
+2016-10-16,10.916666030883789,11.0,10.833333015441895,10.916666030883789,77704.0
+2016-10-17,10.75,10.833333015441895,10.625,10.625,204150.0
+2016-10-18,10.291666030883789,10.416666030883789,9.583333015441895,9.833333015441895,1289936.0
+2016-10-19,9.916666030883789,10.416666030883789,9.791666030883789,10.416666030883789,438379.0
+2016-10-20,10.0,10.333333015441895,9.666666030883789,10.208333015441895,1420974.0
+2016-10-23,10.083333015441895,10.25,10.083333015441895,10.166666030883789,429393.0
+2016-10-24,,,,,
+2016-10-25,10.416666030883789,10.416666030883789,10.25,10.333333015441895,536733.0
+2016-10-26,10.333333015441895,10.333333015441895,10.0,10.125,1042044.0
+2016-10-27,10.083333015441895,10.291666030883789,10.083333015441895,10.208333015441895,287732.0
+2016-10-30,10.083333015441895,10.166666030883789,10.0,10.083333015441895,1189046.0
+2016-10-31,10.0,10.083333015441895,9.875,10.0,868767.0
+2016-11-01,10.041666030883789,10.125,9.958333015441895,10.041666030883789,518642.0
+2016-11-02,9.958333015441895,10.0,9.791666030883789,9.833333015441895,957994.0
+2016-11-03,9.916666030883789,10.166666030883789,9.875,10.041666030883789,1093300.0
+2016-11-06,10.0,10.125,10.0,10.041666030883789,263872.0
+2016-11-07,10.083333015441895,10.333333015441895,10.083333015441895,10.291666030883789,696270.0
+2016-11-08,10.375,10.583333015441895,10.333333015441895,10.5,1150058.0
+2016-11-09,10.333333015441895,10.75,10.041666030883789,10.583333015441895,2398666.0
+2016-11-10,10.75,10.916666030883789,10.75,10.833333015441895,1341340.0
+2016-11-13,10.833333015441895,11.166666030883789,10.833333015441895,11.083333015441895,888532.0
+2016-11-14,11.125,11.208333015441895,10.708333015441895,10.708333015441895,884185.0
+2016-11-15,10.833333015441895,10.875,10.333333015441895,10.541666030883789,813296.0
+2016-11-16,10.75,11.0,10.75,11.0,900469.0
+2016-11-17,10.916666030883789,11.125,10.875,10.958333015441895,637624.0
+2016-11-20,10.958333015441895,11.125,10.875,10.916666030883789,883945.0
+2016-11-21,10.916666030883789,11.041666030883789,10.791666030883789,10.791666030883789,823389.0
+2016-11-22,10.833333015441895,11.125,10.833333015441895,11.083333015441895,2771466.0
+2016-11-23,11.125,11.625,11.125,11.541666030883789,3788685.0
+2016-11-24,11.666666030883789,11.75,11.25,11.375,3753128.0
+2016-11-27,11.333333015441895,11.541666030883789,11.291666030883789,11.375,905132.0
+2016-11-28,11.375,11.583333015441895,11.333333015441895,11.5,2003820.0
+2016-11-29,11.541666030883789,11.708333015441895,11.25,11.333333015441895,2385202.0
+2016-11-30,11.416666030883789,11.708333015441895,11.416666030883789,11.5,2059926.0
+2016-12-01,11.625,11.75,11.5,11.666666030883789,3086265.0
+2016-12-04,11.75,11.958333015441895,11.666666030883789,11.708333015441895,2577216.0
+2016-12-05,11.625,11.875,11.5,11.833333015441895,4303724.0
+2016-12-06,11.958333015441895,12.458333015441895,11.958333015441895,12.25,3401332.0
+2016-12-07,12.25,12.416666030883789,12.041666030883789,12.25,2531748.0
+2016-12-08,12.208333015441895,12.375,12.166666030883789,12.208333015441895,1983642.0
+2016-12-11,12.333333015441895,12.708333015441895,12.333333015441895,12.708333015441895,3898776.0
+2016-12-12,12.916666030883789,13.666666030883789,12.666666030883789,12.916666030883789,17560213.0
+2016-12-13,12.833333015441895,13.0,12.583333015441895,12.666666030883789,3403698.0
+2016-12-14,12.625,12.708333015441895,12.083333015441895,12.125,1960917.0
+2016-12-15,12.0,12.375,11.708333015441895,12.333333015441895,2053633.0
+2016-12-18,12.458333015441895,12.75,12.375,12.583333015441895,2905075.0
+2016-12-19,12.5,12.583333015441895,12.25,12.291666030883789,1613924.0
+2016-12-20,12.166666030883789,12.291666030883789,12.0,12.083333015441895,1240870.0
+2016-12-21,12.166666030883789,12.25,11.916666030883789,12.041666030883789,1386183.0
+2016-12-22,12.041666030883789,12.041666030883789,11.875,12.041666030883789,1299181.0
+2016-12-25,12.25,12.375,12.166666030883789,12.333333015441895,1607449.0
+2016-12-26,,,,,
+2016-12-27,12.208333015441895,12.541666030883789,12.208333015441895,12.5,1967954.0
+2016-12-28,12.583333015441895,12.625,12.458333015441895,12.5,1713537.0
+2016-12-29,12.458333015441895,12.541666030883789,12.333333015441895,12.416666030883789,1263980.0
+2017-01-01,12.458333015441895,12.958333015441895,12.458333015441895,12.958333015441895,2775742.0
+2017-01-02,13.0,13.333333015441895,12.791666030883789,12.833333015441895,5022456.0
+2017-01-03,12.916666030883789,13.166666030883789,12.666666030883789,13.0,3509114.0
+2017-01-04,12.958333015441895,13.375,12.833333015441895,13.125,6048499.0
+2017-01-05,13.166666030883789,13.5,13.041666030883789,13.25,6776224.0
+2017-01-08,13.333333015441895,13.541666030883789,13.083333015441895,13.083333015441895,3299504.0
+2017-01-09,13.125,13.125,12.5,12.75,2238925.0
+2017-01-10,12.708333015441895,12.833333015441895,12.5,12.583333015441895,2400489.0
+2017-01-11,12.583333015441895,12.791666030883789,12.458333015441895,12.458333015441895,1890183.0
+2017-01-12,12.625,12.625,12.375,12.541666030883789,888289.0
+2017-01-15,12.541666030883789,12.625,12.458333015441895,12.583333015441895,707635.0
+2017-01-16,12.625,12.666666030883789,12.125,12.291666030883789,1306755.0
+2017-01-17,12.25,12.416666030883789,12.0,12.416666030883789,1026073.0
+2017-01-18,12.375,12.875,12.291666030883789,12.666666030883789,4386372.0
+2017-01-19,12.625,12.708333015441895,12.5,12.583333015441895,1844136.0
+2017-01-22,12.791666030883789,12.958333015441895,12.666666030883789,12.916666030883789,2669149.0
+2017-01-23,12.958333015441895,13.208333015441895,12.916666030883789,13.0,3662360.0
+2017-01-24,13.041666030883789,13.208333015441895,12.875,13.125,8442783.0
+2017-01-25,13.166666030883789,13.333333015441895,13.041666030883789,13.083333015441895,6788872.0
+2017-01-26,13.083333015441895,13.208333015441895,12.916666030883789,13.041666030883789,5254084.0
+2017-01-29,13.083333015441895,13.375,13.041666030883789,13.25,5922813.0
+2017-01-30,13.25,13.25,12.875,12.916666030883789,3100680.0
+2017-01-31,12.875,12.875,12.625,12.75,2075371.0
+2017-02-01,12.791666030883789,12.875,12.75,12.875,2045750.0
+2017-02-02,12.875,13.083333015441895,12.791666030883789,12.958333015441895,3665829.0
+2017-02-05,13.0,13.041666030883789,12.75,12.75,1501221.0
+2017-02-06,12.75,12.916666030883789,12.666666030883789,12.916666030883789,2168174.0
+2017-02-07,12.916666030883789,12.958333015441895,12.833333015441895,12.875,1630567.0
+2017-02-08,12.916666030883789,12.916666030883789,12.583333015441895,12.625,1948717.0
+2017-02-09,12.583333015441895,12.625,12.5,12.541666030883789,951223.0
+2017-02-12,12.625,12.833333015441895,12.625,12.833333015441895,2169298.0
+2017-02-13,12.833333015441895,13.125,12.75,13.041666030883789,4123245.0
+2017-02-14,13.041666030883789,13.041666030883789,12.791666030883789,12.833333015441895,3089913.0
+2017-02-15,12.833333015441895,13.166666030883789,12.833333015441895,13.125,4019658.0
+2017-02-16,13.166666030883789,13.416666030883789,13.041666030883789,13.083333015441895,5357167.0
+2017-02-19,13.125,13.166666030883789,12.833333015441895,12.916666030883789,2324875.0
+2017-02-20,12.916666030883789,13.083333015441895,12.791666030883789,12.833333015441895,1474480.0
+2017-02-21,12.833333015441895,12.916666030883789,12.708333015441895,12.916666030883789,1641522.0
+2017-02-22,12.916666030883789,13.0,12.833333015441895,12.833333015441895,1977661.0
+2017-02-23,12.833333015441895,13.041666030883789,12.75,12.958333015441895,3063708.0
+2017-02-26,13.0,13.25,12.916666030883789,13.083333015441895,6201876.0
+2017-02-27,13.25,13.416666030883789,12.916666030883789,12.958333015441895,9217909.0
+2017-02-28,12.958333015441895,13.375,12.958333015441895,13.166666030883789,6729024.0
+2017-03-01,13.208333015441895,13.291666030883789,13.0,13.041666030883789,3114256.0
+2017-03-02,13.041666030883789,13.125,12.958333015441895,13.0,1755950.0
+2017-03-05,13.041666030883789,13.125,12.916666030883789,12.958333015441895,1587507.0
+2017-03-06,12.916666030883789,12.916666030883789,12.625,12.75,1457662.0
+2017-03-07,12.791666030883789,12.875,12.791666030883789,12.833333015441895,822660.0
+2017-03-08,12.791666030883789,12.833333015441895,12.666666030883789,12.666666030883789,883102.0
+2017-03-09,12.666666030883789,12.666666030883789,12.416666030883789,12.541666030883789,1457139.0
+2017-03-12,12.375,12.416666030883789,12.166666030883789,12.333333015441895,814335.0
+2017-03-13,12.291666030883789,12.416666030883789,12.208333015441895,12.208333015441895,847255.0
+2017-03-14,12.25,12.25,11.833333015441895,12.125,1234192.0
+2017-03-15,12.291666030883789,12.291666030883789,12.083333015441895,12.25,2048118.0
+2017-03-16,12.291666030883789,12.666666030883789,12.291666030883789,12.458333015441895,3456627.0
+2017-03-19,12.5,12.583333015441895,12.416666030883789,12.458333015441895,1118162.0
+2017-03-20,12.458333015441895,12.583333015441895,12.333333015441895,12.333333015441895,1290606.0
+2017-03-21,12.375,12.541666030883789,12.333333015441895,12.333333015441895,911456.0
+2017-03-22,12.125,12.25,12.041666030883789,12.083333015441895,1031424.0
+2017-03-23,12.208333015441895,12.375,12.166666030883789,12.208333015441895,1539370.0
+2017-03-26,12.291666030883789,12.375,12.25,12.291666030883789,940449.0
+2017-03-27,12.25,12.25,12.166666030883789,12.25,653725.0
+2017-03-28,12.25,12.375,12.25,12.333333015441895,850648.0
+2017-03-29,12.416666030883789,12.458333015441895,12.375,12.416666030883789,494398.0
+2017-03-30,12.416666030883789,12.708333015441895,12.416666030883789,12.541666030883789,1176558.0
+2017-04-02,,,,,
+2017-04-03,12.5,12.541666030883789,12.375,12.375,678435.0
+2017-04-04,,,,,
+2017-04-05,12.541666030883789,12.666666030883789,12.5,12.541666030883789,1673220.0
+2017-04-06,12.541666030883789,12.791666030883789,12.5,12.708333015441895,3154328.0
+2017-04-09,12.791666030883789,12.875,12.666666030883789,12.708333015441895,2228773.0
+2017-04-10,12.708333015441895,12.791666030883789,12.583333015441895,12.708333015441895,1510921.0
+2017-04-11,12.708333015441895,12.708333015441895,12.416666030883789,12.458333015441895,2407478.0
+2017-04-12,12.458333015441895,12.666666030883789,12.458333015441895,12.5,2616884.0
+2017-04-13,12.541666030883789,12.541666030883789,12.416666030883789,12.5,1842757.0
+2017-04-16,12.5,12.5,12.166666030883789,12.333333015441895,1621845.0
+2017-04-17,12.300000190734863,12.399999618530273,12.149999618530273,12.350000381469727,1429645.0
+2017-04-18,12.399999618530273,12.399999618530273,12.199999809265137,12.199999809265137,1068486.0
+2017-04-19,12.149999618530273,12.25,12.100000381469727,12.25,579345.0
+2017-04-20,12.199999809265137,12.25,12.149999618530273,12.149999618530273,545791.0
+2017-04-23,12.399999618530273,12.5,12.25,12.350000381469727,1607736.0
+2017-04-24,12.350000381469727,12.350000381469727,12.300000190734863,12.300000190734863,587248.0
+2017-04-25,12.300000190734863,12.550000190734863,12.25,12.449999809265137,2044930.0
+2017-04-26,12.449999809265137,12.5,12.350000381469727,12.399999618530273,1222753.0
+2017-04-27,12.399999618530273,12.399999618530273,12.300000190734863,12.300000190734863,1131469.0
+2017-04-30,12.300000190734863,12.600000381469727,12.300000190734863,12.600000381469727,1787288.0
+2017-05-01,12.649999618530273,12.75,12.449999809265137,12.5,1626864.0
+2017-05-02,,,,,
+2017-05-03,12.699999809265137,12.850000381469727,12.600000381469727,12.699999809265137,1694234.0
+2017-05-04,12.699999809265137,12.699999809265137,12.399999618530273,12.5,992505.0
+2017-05-07,12.399999618530273,12.449999809265137,12.25,12.300000190734863,528596.0
+2017-05-08,12.300000190734863,12.399999618530273,12.300000190734863,12.350000381469727,319872.0
+2017-05-09,,,,,
+2017-05-10,12.449999809265137,12.5,12.350000381469727,12.449999809265137,600306.0
+2017-05-11,12.5,12.5,12.25,12.25,771153.0
+2017-05-14,12.300000190734863,12.350000381469727,12.199999809265137,12.25,785632.0
+2017-05-15,12.300000190734863,12.5,12.300000190734863,12.5,1759430.0
+2017-05-16,12.5,12.699999809265137,12.449999809265137,12.550000190734863,1512271.0
+2017-05-17,12.600000381469727,12.600000381469727,12.449999809265137,12.5,771589.0
+2017-05-18,12.449999809265137,12.899999618530273,12.449999809265137,12.699999809265137,3802205.0
+2017-05-21,12.850000381469727,13.0,12.75,12.850000381469727,2826118.0
+2017-05-22,12.899999618530273,12.899999618530273,12.649999618530273,12.649999618530273,1156914.0
+2017-05-23,12.600000381469727,12.600000381469727,12.350000381469727,12.449999809265137,2217941.0
+2017-05-24,12.5,12.5,12.300000190734863,12.350000381469727,1089782.0
+2017-05-25,12.350000381469727,12.399999618530273,12.199999809265137,12.199999809265137,646719.0
+2017-05-28,12.199999809265137,12.199999809265137,11.649999618530273,11.649999618530273,935341.0
+2017-05-29,11.600000381469727,11.850000381469727,11.5,11.800000190734863,477118.0
+2017-05-30,11.800000190734863,11.949999809265137,11.800000190734863,11.899999618530273,464100.0
+2017-05-31,11.899999618530273,12.100000381469727,11.899999618530273,12.050000190734863,502615.0
+2017-06-01,12.050000190734863,12.050000190734863,11.899999618530273,11.899999618530273,263906.0
+2017-06-04,11.800000190734863,11.979999542236328,11.800000190734863,11.920000076293945,150443.0
+2017-06-05,11.859999656677246,11.920000076293945,11.619999885559082,11.899999618530273,444944.0
+2017-06-06,11.880000114440918,11.920000076293945,11.800000190734863,11.819999694824219,170883.0
+2017-06-07,11.819999694824219,11.84000015258789,11.680000305175781,11.760000228881836,288872.0
+2017-06-08,11.739999771118164,11.739999771118164,11.5600004196167,11.600000381469727,377173.0
+2017-06-11,11.460000038146973,11.5600004196167,11.460000038146973,11.5600004196167,328897.0
+2017-06-12,11.539999961853027,11.640000343322754,11.520000457763672,11.640000343322754,234387.0
+2017-06-13,11.619999885559082,11.65999984741211,11.579999923706055,11.619999885559082,144884.0
+2017-06-14,11.619999885559082,11.699999809265137,11.600000381469727,11.619999885559082,152394.0
+2017-06-15,11.5600004196167,11.5600004196167,11.399999618530273,11.460000038146973,233543.0
+2017-06-18,11.399999618530273,11.460000038146973,11.34000015258789,11.4399995803833,143818.0
+2017-06-19,11.4399995803833,11.779999732971191,11.420000076293945,11.720000267028809,445883.0
+2017-06-20,11.739999771118164,11.739999771118164,11.65999984741211,11.65999984741211,302642.0
+2017-06-21,11.819999694824219,12.0,11.720000267028809,11.880000114440918,1188449.0
+2017-06-22,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
+2017-06-25,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2017-06-26,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
+2017-06-27,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
+2017-06-28,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
+2017-06-29,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
+2017-07-02,11.920000076293945,12.100000381469727,11.920000076293945,12.0,830193.0
+2017-07-03,12.0,12.079999923706055,12.0,12.0600004196167,935226.0
+2017-07-04,12.079999923706055,12.140000343322754,12.020000457763672,12.039999961853027,726952.0
+2017-07-05,12.0,12.100000381469727,12.0,12.0600004196167,526141.0
+2017-07-06,12.079999923706055,12.180000305175781,12.039999961853027,12.079999923706055,855096.0
+2017-07-09,12.100000381469727,12.220000267028809,12.079999923706055,12.119999885559082,520940.0
+2017-07-10,12.119999885559082,12.279999732971191,12.119999885559082,12.180000305175781,627775.0
+2017-07-11,12.180000305175781,12.220000267028809,12.140000343322754,12.180000305175781,387189.0
+2017-07-12,12.199999809265137,12.4399995803833,12.199999809265137,12.420000076293945,1344394.0
+2017-07-13,12.479999542236328,12.479999542236328,12.319999694824219,12.319999694824219,852235.0
+2017-07-16,12.319999694824219,12.399999618530273,12.319999694824219,12.34000015258789,427292.0
+2017-07-17,12.319999694824219,12.34000015258789,12.239999771118164,12.260000228881836,753457.0
+2017-07-18,12.239999771118164,12.279999732971191,12.199999809265137,12.199999809265137,550228.0
+2017-07-19,12.239999771118164,12.319999694824219,12.15999984741211,12.319999694824219,611991.0
+2017-07-20,12.300000190734863,12.319999694824219,12.239999771118164,12.300000190734863,437488.0
+2017-07-23,12.260000228881836,12.359999656677246,12.239999771118164,12.300000190734863,587717.0
+2017-07-24,12.300000190734863,12.380000114440918,12.300000190734863,12.359999656677246,349465.0
+2017-07-25,12.359999656677246,12.399999618530273,12.279999732971191,12.279999732971191,425911.0
+2017-07-26,12.279999732971191,12.319999694824219,12.220000267028809,12.260000228881836,480638.0
+2017-07-27,12.260000228881836,12.260000228881836,12.15999984741211,12.180000305175781,415971.0
+2017-07-30,12.199999809265137,12.199999809265137,12.140000343322754,12.180000305175781,181757.0
+2017-07-31,12.199999809265137,12.239999771118164,12.15999984741211,12.239999771118164,248621.0
+2017-08-01,12.220000267028809,12.34000015258789,12.199999809265137,12.260000228881836,343598.0
+2017-08-02,12.239999771118164,12.380000114440918,12.239999771118164,12.380000114440918,937016.0
+2017-08-03,12.279999732971191,12.380000114440918,12.279999732971191,12.319999694824219,401098.0
+2017-08-06,12.300000190734863,12.359999656677246,12.260000228881836,12.279999732971191,427246.0
+2017-08-07,12.220000267028809,12.359999656677246,12.220000267028809,12.319999694824219,388109.0
+2017-08-08,12.34000015258789,12.520000457763672,12.319999694824219,12.460000038146973,1112065.0
+2017-08-09,12.5,12.579999923706055,12.4399995803833,12.5600004196167,1150127.0
+2017-08-10,12.5,12.640000343322754,12.5,12.640000343322754,987006.0
+2017-08-13,12.600000381469727,12.65999984741211,12.399999618530273,12.399999618530273,1289864.0
+2017-08-14,12.4399995803833,12.699999809265137,12.399999618530273,12.579999923706055,1486698.0
+2017-08-15,12.600000381469727,12.65999984741211,12.300000190734863,12.300000190734863,813181.0
+2017-08-16,12.220000267028809,12.399999618530273,12.220000267028809,12.380000114440918,471244.0
+2017-08-17,12.380000114440918,12.420000076293945,12.319999694824219,12.399999618530273,368957.0
+2017-08-20,12.460000038146973,12.640000343322754,12.399999618530273,12.579999923706055,1101496.0
+2017-08-21,12.600000381469727,12.680000305175781,12.579999923706055,12.579999923706055,775690.0
+2017-08-22,12.600000381469727,12.600000381469727,12.539999961853027,12.539999961853027,268240.0
+2017-08-23,12.600000381469727,12.600000381469727,12.420000076293945,12.4399995803833,529150.0
+2017-08-24,12.399999618530273,12.420000076293945,12.300000190734863,12.300000190734863,457308.0
+2017-08-27,12.300000190734863,12.34000015258789,12.260000228881836,12.279999732971191,377192.0
+2017-08-28,12.260000228881836,12.399999618530273,12.260000228881836,12.399999618530273,255216.0
+2017-08-29,12.34000015258789,12.380000114440918,12.319999694824219,12.319999694824219,300046.0
+2017-08-30,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-08-31,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-09-03,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-09-04,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-09-05,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-09-06,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2017-09-07,12.34000015258789,12.539999961853027,12.34000015258789,12.4399995803833,642055.0
+2017-09-10,12.5,12.5,12.399999618530273,12.4399995803833,356611.0
+2017-09-11,12.4399995803833,12.5,12.4399995803833,12.4399995803833,284651.0
+2017-09-12,12.460000038146973,12.5600004196167,12.4399995803833,12.460000038146973,1039890.0
+2017-09-13,12.479999542236328,12.5,12.399999618530273,12.399999618530273,499599.0
+2017-09-14,12.420000076293945,12.420000076293945,12.34000015258789,12.34000015258789,542757.0
+2017-09-17,12.380000114440918,12.460000038146973,12.380000114440918,12.4399995803833,515960.0
+2017-09-18,12.4399995803833,12.5,12.380000114440918,12.380000114440918,718810.0
+2017-09-19,12.359999656677246,12.420000076293945,12.319999694824219,12.34000015258789,456173.0
+2017-09-20,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2017-09-21,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2017-09-24,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2017-09-25,12.300000190734863,12.300000190734863,12.220000267028809,12.279999732971191,197436.0
+2017-09-26,12.319999694824219,12.319999694824219,12.199999809265137,12.239999771118164,351189.0
+2017-09-27,12.239999771118164,12.239999771118164,12.180000305175781,12.199999809265137,262890.0
+2017-09-28,12.220000267028809,12.260000228881836,12.15999984741211,12.220000267028809,241252.0
+2017-10-01,12.15999984741211,12.199999809265137,12.079999923706055,12.199999809265137,300293.0
+2017-10-02,12.199999809265137,12.220000267028809,12.140000343322754,12.15999984741211,208022.0
+2017-10-03,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0.0
+2017-10-04,12.15999984741211,12.180000305175781,12.0600004196167,12.119999885559082,731727.0
+2017-10-05,12.079999923706055,12.100000381469727,12.020000457763672,12.039999961853027,277603.0
+2017-10-08,12.0,12.100000381469727,11.899999618530273,11.899999618530273,360098.0
+2017-10-09,11.9399995803833,11.979999542236328,11.779999732971191,11.84000015258789,398337.0
+2017-10-10,11.800000190734863,11.84000015258789,11.640000343322754,11.640000343322754,317217.0
+2017-10-11,11.640000343322754,11.699999809265137,11.15999984741211,11.199999809265137,859287.0
+2017-10-12,11.199999809265137,11.239999771118164,11.0,11.199999809265137,1075458.0
+2017-10-15,11.239999771118164,11.460000038146973,11.239999771118164,11.300000190734863,902599.0
+2017-10-16,11.279999732971191,11.359999656677246,11.239999771118164,11.319999694824219,399582.0
+2017-10-17,11.319999694824219,11.359999656677246,11.260000228881836,11.359999656677246,437846.0
+2017-10-18,11.319999694824219,11.359999656677246,11.300000190734863,11.34000015258789,436488.0
+2017-10-19,11.359999656677246,11.579999923706055,11.359999656677246,11.539999961853027,938255.0
+2017-10-22,11.619999885559082,11.680000305175781,11.420000076293945,11.4399995803833,745051.0
+2017-10-23,11.479999542236328,11.479999542236328,11.199999809265137,11.319999694824219,852815.0
+2017-10-24,11.319999694824219,11.4399995803833,11.220000267028809,11.34000015258789,437612.0
+2017-10-25,11.319999694824219,11.399999618530273,11.319999694824219,11.34000015258789,185353.0
+2017-10-26,11.359999656677246,11.359999656677246,11.279999732971191,11.279999732971191,188288.0
+2017-10-29,11.34000015258789,11.359999656677246,11.260000228881836,11.260000228881836,453062.0
+2017-10-30,11.34000015258789,11.399999618530273,11.279999732971191,11.359999656677246,658761.0
+2017-10-31,11.34000015258789,11.5,11.300000190734863,11.460000038146973,701343.0
+2017-11-01,11.0600004196167,11.199999809265137,10.899999618530273,11.0,1699096.0
+2017-11-02,11.0,11.039999961853027,10.960000038146973,10.960000038146973,437393.0
+2017-11-05,10.899999618530273,11.0600004196167,10.5,11.0,755055.0
+2017-11-06,11.0,11.0600004196167,10.800000190734863,10.899999618530273,567569.0
+2017-11-07,10.880000114440918,10.880000114440918,9.899999618530273,10.100000381469727,779351.0
+2017-11-08,10.039999961853027,10.239999771118164,10.039999961853027,10.199999809265137,574558.0
+2017-11-09,10.15999984741211,10.260000228881836,10.100000381469727,10.239999771118164,546910.0
+2017-11-12,10.220000267028809,10.279999732971191,10.100000381469727,10.140000343322754,356459.0
+2017-11-13,10.15999984741211,10.180000305175781,10.079999923706055,10.15999984741211,330108.0
+2017-11-14,10.180000305175781,10.380000114440918,10.180000305175781,10.34000015258789,572156.0
+2017-11-15,10.319999694824219,10.4399995803833,10.279999732971191,10.34000015258789,1404203.0
+2017-11-16,10.34000015258789,10.460000038146973,10.119999885559082,10.199999809265137,1487620.0
+2017-11-19,10.239999771118164,10.300000190734863,10.0600004196167,10.079999923706055,582788.0
+2017-11-20,10.079999923706055,10.100000381469727,9.970000267028809,9.970000267028809,787502.0
+2017-11-21,9.920000076293945,10.079999923706055,9.90999984741211,10.0600004196167,482359.0
+2017-11-22,10.0600004196167,10.180000305175781,10.020000457763672,10.119999885559082,523855.0
+2017-11-23,10.199999809265137,10.380000114440918,10.15999984741211,10.300000190734863,907880.0
+2017-11-26,10.34000015258789,10.420000076293945,10.319999694824219,10.380000114440918,578518.0
+2017-11-27,10.399999618530273,10.420000076293945,10.279999732971191,10.319999694824219,628964.0
+2017-11-28,10.34000015258789,10.5,10.319999694824219,10.4399995803833,875519.0
+2017-11-29,10.5,10.5600004196167,10.460000038146973,10.479999542236328,919426.0
+2017-11-30,10.479999542236328,10.739999771118164,10.479999542236328,10.720000267028809,1130421.0
+2017-12-03,10.800000190734863,10.9399995803833,10.720000267028809,10.859999656677246,926169.0
+2017-12-04,10.880000114440918,10.880000114440918,10.739999771118164,10.800000190734863,773634.0
+2017-12-05,10.699999809265137,10.880000114440918,10.680000305175781,10.800000190734863,1051049.0
+2017-12-06,10.779999732971191,10.9399995803833,10.779999732971191,10.819999694824219,1027636.0
+2017-12-07,11.180000305175781,11.239999771118164,10.960000038146973,11.100000381469727,2596693.0
+2017-12-10,11.140000343322754,11.399999618530273,11.079999923706055,11.319999694824219,1685225.0
+2017-12-11,11.899999618530273,11.899999618530273,11.180000305175781,11.180000305175781,2148296.0
+2017-12-12,11.300000190734863,11.460000038146973,11.279999732971191,11.34000015258789,597217.0
+2017-12-13,11.319999694824219,11.380000114440918,11.199999809265137,11.220000267028809,929407.0
+2017-12-14,11.239999771118164,11.359999656677246,11.199999809265137,11.279999732971191,943942.0
+2017-12-17,11.260000228881836,11.420000076293945,11.239999771118164,11.399999618530273,843651.0
+2017-12-18,11.420000076293945,11.4399995803833,11.300000190734863,11.420000076293945,789743.0
+2017-12-19,11.420000076293945,11.460000038146973,11.319999694824219,11.359999656677246,551891.0
+2017-12-20,11.380000114440918,11.420000076293945,11.300000190734863,11.359999656677246,916362.0
+2017-12-21,11.359999656677246,11.479999542236328,11.300000190734863,11.460000038146973,956905.0
+2017-12-24,11.460000038146973,11.640000343322754,11.4399995803833,11.479999542236328,1755578.0
+2017-12-25,11.479999542236328,11.479999542236328,11.34000015258789,11.34000015258789,667326.0
+2017-12-26,11.319999694824219,11.4399995803833,11.319999694824219,11.380000114440918,311894.0
+2017-12-27,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,745241.0
+2017-12-28,11.420000076293945,11.539999961853027,11.319999694824219,11.4399995803833,893318.0
+2017-12-31,11.460000038146973,11.479999542236328,11.399999618530273,11.420000076293945,560781.0
+2018-01-01,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,382315.0
+2018-01-02,11.399999618530273,11.420000076293945,11.319999694824219,11.380000114440918,497516.0
+2018-01-03,11.380000114440918,11.460000038146973,11.359999656677246,11.399999618530273,575535.0
+2018-01-04,11.399999618530273,11.399999618530273,11.359999656677246,11.380000114440918,365472.0
+2018-01-07,11.420000076293945,11.4399995803833,11.359999656677246,11.399999618530273,522907.0
+2018-01-08,11.399999618530273,11.399999618530273,11.34000015258789,11.359999656677246,332021.0
+2018-01-09,11.34000015258789,11.359999656677246,11.15999984741211,11.220000267028809,453561.0
+2018-01-10,11.220000267028809,11.220000267028809,11.119999885559082,11.180000305175781,281210.0
+2018-01-11,11.15999984741211,11.300000190734863,11.15999984741211,11.260000228881836,261932.0
+2018-01-14,11.279999732971191,11.319999694824219,11.180000305175781,11.279999732971191,621666.0
+2018-01-15,11.319999694824219,11.4399995803833,11.260000228881836,11.4399995803833,800166.0
+2018-01-16,11.5,11.5,11.399999618530273,11.4399995803833,836762.0
+2018-01-17,11.399999618530273,11.420000076293945,11.359999656677246,11.359999656677246,499616.0
+2018-01-18,11.4399995803833,11.4399995803833,11.300000190734863,11.34000015258789,507770.0
+2018-01-21,11.300000190734863,11.300000190734863,11.199999809265137,11.199999809265137,640958.0
+2018-01-22,11.220000267028809,11.300000190734863,11.199999809265137,11.220000267028809,373869.0
+2018-01-23,11.220000267028809,11.239999771118164,11.140000343322754,11.180000305175781,295251.0
+2018-01-24,11.15999984741211,11.15999984741211,11.079999923706055,11.119999885559082,237823.0
+2018-01-25,11.119999885559082,11.199999809265137,11.100000381469727,11.180000305175781,310316.0
+2018-01-28,11.180000305175781,11.260000228881836,11.180000305175781,11.239999771118164,403858.0
+2018-01-29,11.239999771118164,11.319999694824219,11.239999771118164,11.279999732971191,662864.0
+2018-01-30,11.239999771118164,11.460000038146973,11.239999771118164,11.399999618530273,738950.0
+2018-01-31,11.420000076293945,11.479999542236328,11.34000015258789,11.380000114440918,771991.0
+2018-02-01,11.319999694824219,11.399999618530273,11.319999694824219,11.359999656677246,458069.0
+2018-02-04,11.279999732971191,11.399999618530273,11.220000267028809,11.34000015258789,283165.0
+2018-02-05,11.34000015258789,11.34000015258789,11.279999732971191,11.319999694824219,256656.0
+2018-02-06,11.199999809265137,11.199999809265137,11.100000381469727,11.100000381469727,639382.0
+2018-02-07,11.140000343322754,11.239999771118164,11.119999885559082,11.119999885559082,578622.0
+2018-02-08,11.140000343322754,11.140000343322754,11.079999923706055,11.119999885559082,316445.0
+2018-02-11,11.140000343322754,11.180000305175781,11.020000457763672,11.0600004196167,343689.0
+2018-02-12,11.100000381469727,11.180000305175781,11.100000381469727,11.15999984741211,255592.0
+2018-02-13,11.180000305175781,11.199999809265137,11.100000381469727,11.140000343322754,258732.0
+2018-02-14,11.140000343322754,11.199999809265137,11.119999885559082,11.199999809265137,181474.0
+2018-02-15,11.180000305175781,11.34000015258789,11.180000305175781,11.319999694824219,517279.0
+2018-02-18,11.300000190734863,11.539999961853027,11.279999732971191,11.420000076293945,950732.0
+2018-02-19,11.399999618530273,11.4399995803833,11.300000190734863,11.420000076293945,579751.0
+2018-02-20,11.380000114440918,11.4399995803833,11.359999656677246,11.399999618530273,348450.0
+2018-02-21,11.399999618530273,11.640000343322754,11.399999618530273,11.600000381469727,1016326.0
+2018-02-22,11.699999809265137,12.260000228881836,11.640000343322754,12.140000343322754,3589151.0
+2018-02-25,12.180000305175781,12.539999961853027,12.180000305175781,12.420000076293945,2201686.0
+2018-02-26,12.420000076293945,12.420000076293945,12.180000305175781,12.180000305175781,761130.0
+2018-02-27,12.100000381469727,12.479999542236328,12.100000381469727,12.4399995803833,678497.0
+2018-02-28,12.420000076293945,13.0,12.260000228881836,12.899999618530273,2000502.0
+2018-03-01,12.920000076293945,13.600000381469727,12.800000190734863,13.479999542236328,3874959.0
+2018-03-04,13.479999542236328,13.5,13.119999885559082,13.140000343322754,1248760.0
+2018-03-05,13.119999885559082,13.260000228881836,12.899999618530273,12.899999618530273,775396.0
+2018-03-06,13.0,13.180000305175781,12.859999656677246,13.0,610776.0
+2018-03-07,12.899999618530273,13.180000305175781,12.899999618530273,12.9399995803833,313823.0
+2018-03-08,12.979999542236328,13.119999885559082,12.960000038146973,12.960000038146973,426200.0
+2018-03-11,13.100000381469727,13.140000343322754,13.0,13.039999961853027,547054.0
+2018-03-12,13.020000457763672,13.239999771118164,13.020000457763672,13.119999885559082,821433.0
+2018-03-13,13.0600004196167,13.220000267028809,13.0,13.0600004196167,345620.0
+2018-03-14,13.079999923706055,13.079999923706055,12.960000038146973,13.0,340764.0
+2018-03-15,13.039999961853027,13.039999961853027,12.859999656677246,12.960000038146973,172202.0
+2018-03-18,13.0,13.619999885559082,12.960000038146973,13.399999618530273,1923083.0
+2018-03-19,13.420000076293945,13.779999732971191,13.359999656677246,13.420000076293945,1069800.0
+2018-03-20,13.399999618530273,13.65999984741211,13.359999656677246,13.5,652843.0
+2018-03-21,13.5,13.5,13.5,13.5,0.0
+2018-03-22,13.479999542236328,13.5,13.319999694824219,13.420000076293945,272125.0
+2018-03-25,13.420000076293945,13.420000076293945,13.199999809265137,13.300000190734863,347784.0
+2018-03-26,13.239999771118164,13.239999771118164,13.180000305175781,13.220000267028809,112114.0
+2018-03-27,13.220000267028809,13.300000190734863,13.15999984741211,13.15999984741211,292201.0
+2018-03-28,13.15999984741211,13.15999984741211,12.819999694824219,12.819999694824219,574036.0
+2018-03-29,13.0,13.0,12.539999961853027,13.0,560458.0
+2018-04-01,12.9399995803833,13.0,12.600000381469727,12.600000381469727,308762.0
+2018-04-02,12.84000015258789,12.84000015258789,12.619999885559082,12.739999771118164,179103.0
+2018-04-03,12.699999809265137,12.960000038146973,12.619999885559082,12.859999656677246,285894.0
+2018-04-04,12.9399995803833,13.260000228881836,12.9399995803833,13.140000343322754,826310.0
+2018-04-05,13.279999732971191,13.300000190734863,13.140000343322754,13.239999771118164,493820.0
+2018-04-08,13.15999984741211,13.220000267028809,13.100000381469727,13.220000267028809,146014.0
+2018-04-09,13.0600004196167,13.199999809265137,13.0600004196167,13.119999885559082,248341.0
+2018-04-10,13.079999923706055,13.300000190734863,13.039999961853027,13.180000305175781,455759.0
+2018-04-11,13.220000267028809,13.260000228881836,12.619999885559082,12.899999618530273,489140.0
+2018-04-12,12.739999771118164,12.960000038146973,12.739999771118164,12.899999618530273,179300.0
+2018-04-15,13.119999885559082,13.420000076293945,13.100000381469727,13.34000015258789,913527.0
+2018-04-16,13.420000076293945,13.760000228881836,13.380000114440918,13.699999809265137,1876169.0
+2018-04-17,13.800000190734863,14.600000381469727,13.800000190734863,14.0,3946080.0
+2018-04-18,14.020000457763672,14.5600004196167,14.020000457763672,14.5,1894645.0
+2018-04-19,14.579999923706055,14.84000015258789,14.539999961853027,14.680000305175781,1630893.0
+2018-04-22,14.619999885559082,14.800000190734863,14.600000381469727,14.600000381469727,651971.0
+2018-04-23,14.600000381469727,15.100000381469727,14.600000381469727,15.0,1215850.0
+2018-04-24,15.020000457763672,16.059999465942383,14.899999618530273,15.979999542236328,3453700.0
+2018-04-25,15.720000267028809,16.600000381469727,15.720000267028809,16.239999771118164,1657990.0
+2018-04-26,16.219999313354492,16.479999542236328,16.0,16.260000228881836,786006.0
+2018-04-29,16.420000076293945,16.719999313354492,16.200000762939453,16.200000762939453,556713.0
+2018-04-30,16.200000762939453,16.239999771118164,15.739999771118164,15.779999732971191,525952.0
+2018-05-01,15.600000381469727,15.979999542236328,15.5,15.960000038146973,472307.0
+2018-05-02,15.979999542236328,15.979999542236328,15.119999885559082,15.119999885559082,266712.0
+2018-05-03,15.300000190734863,15.479999542236328,14.9399995803833,15.260000228881836,410655.0
+2018-05-06,13.760000228881836,14.960000038146973,13.760000228881836,14.399999618530273,1974761.0
+2018-05-07,14.140000343322754,14.359999656677246,14.140000343322754,14.319999694824219,393784.0
+2018-05-08,14.260000228881836,14.260000228881836,13.5,14.100000381469727,431872.0
+2018-05-09,14.020000457763672,14.260000228881836,14.020000457763672,14.199999809265137,653918.0
+2018-05-10,14.039999961853027,14.300000190734863,13.979999542236328,14.020000457763672,319202.0
+2018-05-13,14.180000305175781,14.239999771118164,14.0,14.079999923706055,447867.0
+2018-05-14,14.100000381469727,14.100000381469727,13.399999618530273,13.520000457763672,1203109.0
+2018-05-15,13.539999961853027,13.880000114440918,13.4399995803833,13.880000114440918,486644.0
+2018-05-16,13.880000114440918,13.979999542236328,13.520000457763672,13.800000190734863,199813.0
+2018-05-17,13.9399995803833,13.960000038146973,13.5,13.600000381469727,400587.0
+2018-05-20,13.680000305175781,14.079999923706055,13.5600004196167,14.0,324975.0
+2018-05-21,14.119999885559082,14.399999618530273,14.100000381469727,14.15999984741211,735899.0
+2018-05-22,14.15999984741211,14.539999961853027,14.100000381469727,14.420000076293945,487696.0
+2018-05-23,14.300000190734863,14.460000038146973,14.199999809265137,14.460000038146973,319559.0
+2018-05-24,14.100000381469727,15.199999809265137,14.100000381469727,15.079999923706055,1310880.0
+2018-05-27,15.0,15.199999809265137,14.899999618530273,15.0,331190.0
+2018-05-28,14.84000015258789,15.0,14.399999618530273,14.739999771118164,475116.0
+2018-05-29,14.5600004196167,14.739999771118164,14.5,14.699999809265137,170171.0
+2018-05-30,14.539999961853027,14.600000381469727,14.359999656677246,14.600000381469727,305108.0
+2018-05-31,14.819999694824219,15.140000343322754,14.819999694824219,15.0,357956.0
+2018-06-03,14.979999542236328,16.0,14.880000114440918,15.520000457763672,845573.0
+2018-06-04,15.699999809265137,16.100000381469727,15.600000381469727,15.779999732971191,371193.0
+2018-06-05,15.800000190734863,15.800000190734863,15.5,15.5,102381.0
+2018-06-06,15.5,15.520000457763672,15.020000457763672,15.399999618530273,229700.0
+2018-06-07,15.520000457763672,15.600000381469727,15.279999732971191,15.279999732971191,196656.0
+2018-06-10,15.039999961853027,15.180000305175781,14.899999618530273,15.180000305175781,265431.0
+2018-06-11,15.199999809265137,15.34000015258789,14.9399995803833,15.020000457763672,327132.0
+2018-06-12,15.0,15.0,14.899999618530273,15.0,169670.0
+2018-06-13,15.0,15.0,15.0,15.0,0.0
+2018-06-14,15.0,15.0,15.0,15.0,0.0
+2018-06-17,15.0,15.0,15.0,15.0,0.0
+2018-06-18,15.0,15.0,15.0,15.0,0.0
+2018-06-19,15.0,15.0,15.0,15.0,0.0
+2018-06-20,15.199999809265137,15.199999809265137,14.920000076293945,15.0,124890.0
+2018-06-21,14.880000114440918,14.979999542236328,14.84000015258789,14.979999542236328,32523.0
+2018-06-24,15.0,15.140000343322754,14.84000015258789,14.880000114440918,172525.0
+2018-06-25,14.880000114440918,14.880000114440918,14.539999961853027,14.539999961853027,90690.0
+2018-06-26,14.600000381469727,14.920000076293945,14.600000381469727,14.699999809265137,140691.0
+2018-06-27,14.539999961853027,14.720000267028809,14.5,14.720000267028809,71964.0
+2018-06-28,14.699999809265137,15.0,14.699999809265137,14.800000190734863,82465.0
+2018-07-01,14.800000190734863,15.0,14.5600004196167,14.84000015258789,55472.0
+2018-07-02,14.859999656677246,14.859999656677246,14.5600004196167,14.600000381469727,479219.0
+2018-07-03,14.619999885559082,14.699999809265137,14.619999885559082,14.619999885559082,170311.0
+2018-07-04,14.640000343322754,14.720000267028809,14.600000381469727,14.600000381469727,111975.0
+2018-07-05,14.600000381469727,14.640000343322754,14.600000381469727,14.600000381469727,147656.0
+2018-07-08,14.600000381469727,14.640000343322754,14.600000381469727,14.600000381469727,228276.0
+2018-07-09,14.699999809265137,14.899999618530273,14.699999809265137,14.760000228881836,77910.0
+2018-07-10,14.699999809265137,14.720000267028809,14.5,14.699999809265137,421017.0
+2018-07-11,14.699999809265137,14.699999809265137,14.4399995803833,14.5,110434.0
+2018-07-12,14.420000076293945,14.420000076293945,14.279999732971191,14.359999656677246,252286.0
+2018-07-15,14.300000190734863,14.300000190734863,13.979999542236328,14.0600004196167,459639.0
+2018-07-16,14.039999961853027,14.199999809265137,14.039999961853027,14.180000305175781,326885.0
+2018-07-17,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,252467.0
+2018-07-18,14.020000457763672,14.020000457763672,13.899999618530273,13.960000038146973,88009.0
+2018-07-19,13.979999542236328,14.0,13.859999656677246,13.859999656677246,77383.0
+2018-07-22,13.819999694824219,13.880000114440918,13.819999694824219,13.84000015258789,64512.0
+2018-07-23,13.819999694824219,13.819999694824219,13.699999809265137,13.720000267028809,84530.0
+2018-07-24,13.640000343322754,13.819999694824219,13.600000381469727,13.600000381469727,210878.0
+2018-07-25,13.65999984741211,13.65999984741211,12.619999885559082,12.739999771118164,351472.0
+2018-07-26,12.800000190734863,13.0,12.760000228881836,12.880000114440918,259577.0
+2018-07-29,12.880000114440918,13.079999923706055,12.720000267028809,13.0,823179.0
+2018-07-30,13.0,13.100000381469727,12.960000038146973,12.979999542236328,981879.0
+2018-07-31,12.920000076293945,12.979999542236328,12.819999694824219,12.84000015258789,233951.0
+2018-08-01,12.739999771118164,12.899999618530273,12.739999771118164,12.779999732971191,65645.0
+2018-08-02,12.420000076293945,12.479999542236328,12.119999885559082,12.399999618530273,914353.0
+2018-08-05,12.300000190734863,12.680000305175781,12.300000190734863,12.579999923706055,282347.0
+2018-08-06,12.5,12.5600004196167,12.460000038146973,12.5600004196167,84667.0
+2018-08-07,12.520000457763672,12.600000381469727,12.5,12.520000457763672,156768.0
+2018-08-08,12.579999923706055,12.65999984741211,12.300000190734863,12.300000190734863,241944.0
+2018-08-09,12.300000190734863,12.300000190734863,12.199999809265137,12.300000190734863,80405.0
+2018-08-12,12.279999732971191,12.279999732971191,12.15999984741211,12.239999771118164,112172.0
+2018-08-13,12.119999885559082,12.5,12.119999885559082,12.260000228881836,113786.0
+2018-08-14,12.300000190734863,12.479999542236328,12.279999732971191,12.380000114440918,266335.0
+2018-08-15,12.5,13.220000267028809,12.420000076293945,13.220000267028809,523469.0
+2018-08-16,13.300000190734863,13.4399995803833,13.100000381469727,13.4399995803833,432595.0
+2018-08-19,13.300000190734863,13.4399995803833,13.100000381469727,13.4399995803833,432595.0
+2018-08-20,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2018-08-21,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2018-08-22,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2018-08-23,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2018-08-26,13.5,14.239999771118164,13.4399995803833,14.0,688466.0
+2018-08-27,13.859999656677246,14.119999885559082,13.539999961853027,13.960000038146973,319430.0
+2018-08-28,13.979999542236328,14.020000457763672,13.84000015258789,13.920000076293945,189064.0
+2018-08-29,14.0,14.020000457763672,13.880000114440918,13.899999618530273,126482.0
+2018-08-30,13.800000190734863,13.800000190734863,13.579999923706055,13.800000190734863,152537.0
+2018-09-02,13.5600004196167,13.800000190734863,13.5600004196167,13.800000190734863,32615.0
+2018-09-03,13.600000381469727,13.800000190734863,13.600000381469727,13.800000190734863,92932.0
+2018-09-04,13.779999732971191,14.920000076293945,13.779999732971191,14.479999542236328,1148153.0
+2018-09-05,14.5,14.5,13.140000343322754,13.779999732971191,513308.0
+2018-09-06,13.520000457763672,14.0,13.300000190734863,13.899999618530273,308932.0
+2018-09-09,13.899999618530273,13.899999618530273,13.5,13.800000190734863,144929.0
+2018-09-10,13.800000190734863,13.800000190734863,13.319999694824219,13.399999618530273,231478.0
+2018-09-11,13.260000228881836,13.5,13.15999984741211,13.239999771118164,65930.0
+2018-09-12,13.359999656677246,13.359999656677246,13.020000457763672,13.140000343322754,162047.0
+2018-09-13,13.0,13.319999694824219,12.800000190734863,13.319999694824219,83717.0
+2018-09-16,13.0,13.0,12.819999694824219,12.859999656677246,43763.0
+2018-09-17,12.859999656677246,13.0,12.84000015258789,13.0,59129.0
+2018-09-18,13.0,13.140000343322754,12.920000076293945,13.100000381469727,62439.0
+2018-09-19,13.100000381469727,13.15999984741211,13.0600004196167,13.15999984741211,65355.0
+2018-09-20,13.199999809265137,13.319999694824219,13.100000381469727,13.100000381469727,114970.0
+2018-09-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2018-09-24,13.199999809265137,13.319999694824219,13.100000381469727,13.100000381469727,114970.0
+2018-09-25,13.479999542236328,13.5,13.020000457763672,13.180000305175781,205038.0
+2018-09-26,13.180000305175781,13.220000267028809,13.0,13.15999984741211,135966.0
+2018-09-27,13.180000305175781,13.199999809265137,12.9399995803833,12.9399995803833,154350.0
+2018-09-30,12.9399995803833,12.9399995803833,12.800000190734863,12.859999656677246,202398.0
+2018-10-01,12.880000114440918,12.960000038146973,12.800000190734863,12.960000038146973,101777.0
+2018-10-02,13.0,13.0,12.84000015258789,12.899999618530273,70319.0
+2018-10-03,12.899999618530273,12.960000038146973,12.800000190734863,12.899999618530273,120012.0
+2018-10-04,12.979999542236328,13.180000305175781,12.899999618530273,13.039999961853027,265155.0
+2018-10-07,13.0600004196167,13.0600004196167,12.800000190734863,12.84000015258789,196702.0
+2018-10-08,12.800000190734863,12.960000038146973,12.800000190734863,12.920000076293945,46396.0
+2018-10-09,12.84000015258789,13.640000343322754,12.739999771118164,13.399999618530273,628678.0
+2018-10-10,13.5,13.699999809265137,13.199999809265137,13.300000190734863,516040.0
+2018-10-11,13.0,13.0,12.619999885559082,12.84000015258789,302662.0
+2018-10-14,,,,,
+2018-10-15,11.5,12.640000343322754,11.5,12.140000343322754,287903.0
+2018-10-16,12.020000457763672,12.020000457763672,11.0,11.600000381469727,425624.0
+2018-10-17,11.720000267028809,12.0,11.640000343322754,11.800000190734863,470268.0
+2018-10-18,11.600000381469727,12.5,11.600000381469727,12.180000305175781,444816.0
+2018-10-21,11.119999885559082,12.020000457763672,11.119999885559082,11.4399995803833,1191522.0
+2018-10-22,11.539999961853027,11.680000305175781,11.100000381469727,11.239999771118164,568979.0
+2018-10-23,11.199999809265137,11.640000343322754,11.180000305175781,11.579999923706055,429590.0
+2018-10-24,11.579999923706055,11.640000343322754,11.5,11.5,241131.0
+2018-10-25,11.479999542236328,11.720000267028809,11.4399995803833,11.680000305175781,410704.0
+2018-10-28,11.699999809265137,12.0,11.699999809265137,11.800000190734863,362604.0
+2018-10-29,11.9399995803833,12.34000015258789,11.9399995803833,12.15999984741211,1090616.0
+2018-10-30,12.199999809265137,12.260000228881836,12.100000381469727,12.15999984741211,498721.0
+2018-10-31,12.15999984741211,12.5,12.15999984741211,12.279999732971191,689709.0
+2018-11-01,12.300000190734863,12.420000076293945,12.180000305175781,12.199999809265137,279327.0
+2018-11-04,12.119999885559082,12.199999809265137,12.0600004196167,12.140000343322754,291102.0
+2018-11-05,12.140000343322754,12.220000267028809,12.039999961853027,12.119999885559082,155188.0
+2018-11-06,12.0600004196167,12.239999771118164,12.0600004196167,12.15999984741211,250584.0
+2018-11-07,12.100000381469727,12.140000343322754,12.0,12.039999961853027,191440.0
+2018-11-08,12.039999961853027,12.039999961853027,11.920000076293945,11.920000076293945,172297.0
+2018-11-11,11.920000076293945,11.960000038146973,11.800000190734863,11.800000190734863,175264.0
+2018-11-12,11.920000076293945,12.279999732971191,11.800000190734863,12.100000381469727,392782.0
+2018-11-13,12.039999961853027,12.220000267028809,11.979999542236328,12.0,322525.0
+2018-11-14,11.920000076293945,12.100000381469727,11.899999618530273,11.960000038146973,241577.0
+2018-11-15,11.960000038146973,12.199999809265137,11.960000038146973,12.0,250739.0
+2018-11-18,12.0,12.039999961853027,11.800000190734863,11.899999618530273,186994.0
+2018-11-19,11.859999656677246,11.920000076293945,11.779999732971191,11.920000076293945,203756.0
+2018-11-20,11.65999984741211,11.800000190734863,11.619999885559082,11.699999809265137,449513.0
+2018-11-21,11.600000381469727,11.859999656677246,11.600000381469727,11.600000381469727,291910.0
+2018-11-22,11.65999984741211,11.720000267028809,11.619999885559082,11.65999984741211,130936.0
+2018-11-25,11.680000305175781,11.739999771118164,11.520000457763672,11.619999885559082,125993.0
+2018-11-26,11.619999885559082,11.619999885559082,11.399999618530273,11.399999618530273,215880.0
+2018-11-27,11.460000038146973,11.479999542236328,11.380000114440918,11.399999618530273,204737.0
+2018-11-28,11.399999618530273,11.640000343322754,11.399999618530273,11.5600004196167,422806.0
+2018-11-29,11.5600004196167,11.65999984741211,11.479999542236328,11.520000457763672,329636.0
+2018-12-02,11.579999923706055,11.640000343322754,11.539999961853027,11.600000381469727,505787.0
+2018-12-03,11.640000343322754,11.84000015258789,11.600000381469727,11.84000015258789,902347.0
+2018-12-04,11.880000114440918,11.979999542236328,11.739999771118164,11.800000190734863,886778.0
+2018-12-05,11.720000267028809,11.800000190734863,11.600000381469727,11.680000305175781,385399.0
+2018-12-06,11.720000267028809,12.079999923706055,11.720000267028809,11.9399995803833,1515666.0
+2018-12-09,11.899999618530273,12.079999923706055,11.899999618530273,12.0,480371.0
+2018-12-10,11.920000076293945,11.979999542236328,11.800000190734863,11.9399995803833,322979.0
+2018-12-11,11.84000015258789,12.100000381469727,11.84000015258789,12.039999961853027,468719.0
+2018-12-12,12.079999923706055,12.140000343322754,11.9399995803833,12.0,609531.0
+2018-12-13,11.9399995803833,12.0,11.9399995803833,12.0,227611.0
+2018-12-16,11.960000038146973,11.979999542236328,11.859999656677246,11.859999656677246,304471.0
+2018-12-17,11.84000015258789,11.9399995803833,11.84000015258789,11.880000114440918,333691.0
+2018-12-18,11.859999656677246,11.880000114440918,11.680000305175781,11.699999809265137,325362.0
+2018-12-19,11.539999961853027,11.640000343322754,11.380000114440918,11.399999618530273,983261.0
+2018-12-20,11.359999656677246,11.359999656677246,11.100000381469727,11.180000305175781,427328.0
+2018-12-23,10.979999542236328,11.0600004196167,10.899999618530273,11.0,1240195.0
+2018-12-24,11.020000457763672,11.079999923706055,10.979999542236328,10.979999542236328,773201.0
+2018-12-25,10.760000228881836,10.899999618530273,10.699999809265137,10.859999656677246,493736.0
+2018-12-26,10.859999656677246,10.859999656677246,10.779999732971191,10.819999694824219,495329.0
+2018-12-27,10.899999618530273,10.9399995803833,10.800000190734863,10.819999694824219,377115.0
+2018-12-30,10.859999656677246,10.899999618530273,10.739999771118164,10.899999618530273,498386.0
+2018-12-31,10.899999618530273,10.9399995803833,10.800000190734863,10.84000015258789,245470.0
+2019-01-01,10.819999694824219,10.819999694824219,10.739999771118164,10.779999732971191,143852.0
+2019-01-02,10.779999732971191,10.800000190734863,10.739999771118164,10.779999732971191,117305.0
+2019-01-03,10.779999732971191,10.800000190734863,10.720000267028809,10.720000267028809,371912.0
+2019-01-06,10.779999732971191,10.800000190734863,10.680000305175781,10.779999732971191,440105.0
+2019-01-07,10.779999732971191,10.899999618530273,10.760000228881836,10.800000190734863,483144.0
+2019-01-08,10.800000190734863,11.180000305175781,10.800000190734863,11.079999923706055,1584228.0
+2019-01-09,11.140000343322754,11.300000190734863,11.119999885559082,11.199999809265137,1028060.0
+2019-01-10,11.15999984741211,11.180000305175781,11.0,11.020000457763672,568470.0
+2019-01-13,11.0600004196167,11.260000228881836,11.0,11.039999961853027,860032.0
+2019-01-14,11.0,11.119999885559082,10.979999542236328,10.979999542236328,380259.0
+2019-01-15,11.0,11.0600004196167,10.9399995803833,10.960000038146973,249907.0
+2019-01-16,11.0,11.0600004196167,10.960000038146973,11.020000457763672,342580.0
+2019-01-17,11.020000457763672,11.15999984741211,11.020000457763672,11.020000457763672,492979.0
+2019-01-20,11.0600004196167,11.15999984741211,11.020000457763672,11.15999984741211,753859.0
+2019-01-21,11.15999984741211,11.15999984741211,11.0600004196167,11.119999885559082,664525.0
+2019-01-22,11.119999885559082,11.600000381469727,11.119999885559082,11.539999961853027,1758893.0
+2019-01-23,11.539999961853027,11.699999809265137,11.4399995803833,11.600000381469727,1317729.0
+2019-01-24,11.5600004196167,11.5600004196167,11.34000015258789,11.399999618530273,343440.0
+2019-01-27,11.420000076293945,11.979999542236328,11.399999618530273,11.899999618530273,1700778.0
+2019-01-28,11.899999618530273,12.119999885559082,11.800000190734863,11.979999542236328,1706918.0
+2019-01-29,12.079999923706055,12.300000190734863,11.920000076293945,11.9399995803833,2296416.0
+2019-01-30,11.9399995803833,11.960000038146973,11.779999732971191,11.880000114440918,817099.0
+2019-01-31,11.899999618530273,11.899999618530273,11.800000190734863,11.84000015258789,286229.0
+2019-02-03,11.899999618530273,12.0,11.800000190734863,11.920000076293945,569183.0
+2019-02-04,11.859999656677246,11.960000038146973,11.640000343322754,11.680000305175781,575892.0
+2019-02-05,11.699999809265137,11.739999771118164,11.5600004196167,11.720000267028809,527338.0
+2019-02-06,11.739999771118164,11.819999694824219,11.65999984741211,11.800000190734863,525064.0
+2019-02-07,11.779999732971191,11.779999732971191,11.680000305175781,11.680000305175781,82636.0
+2019-02-10,11.65999984741211,11.720000267028809,11.399999618530273,11.479999542236328,639623.0
+2019-02-11,11.5600004196167,11.680000305175781,11.520000457763672,11.640000343322754,501180.0
+2019-02-12,11.640000343322754,11.65999984741211,11.5600004196167,11.640000343322754,335114.0
+2019-02-13,11.640000343322754,11.680000305175781,11.520000457763672,11.5600004196167,433790.0
+2019-02-14,11.5,11.5600004196167,11.420000076293945,11.460000038146973,378347.0
+2019-02-17,11.479999542236328,11.5600004196167,11.420000076293945,11.460000038146973,226148.0
+2019-02-18,11.479999542236328,11.5,11.420000076293945,11.420000076293945,134149.0
+2019-02-19,11.4399995803833,11.460000038146973,11.359999656677246,11.420000076293945,277267.0
+2019-02-20,11.380000114440918,11.420000076293945,11.300000190734863,11.399999618530273,232105.0
+2019-02-21,11.359999656677246,11.460000038146973,11.34000015258789,11.460000038146973,121470.0
+2019-02-24,11.4399995803833,11.5600004196167,11.4399995803833,11.520000457763672,180941.0
+2019-02-25,11.600000381469727,11.600000381469727,11.420000076293945,11.460000038146973,267617.0
+2019-02-26,11.479999542236328,11.520000457763672,11.399999618530273,11.520000457763672,199227.0
+2019-02-27,11.699999809265137,11.779999732971191,11.640000343322754,11.680000305175781,941517.0
+2019-02-28,11.699999809265137,11.699999809265137,11.539999961853027,11.680000305175781,441846.0
+2019-03-03,11.84000015258789,12.460000038146973,11.84000015258789,12.279999732971191,3690347.0
+2019-03-04,12.399999618530273,12.5600004196167,12.319999694824219,12.399999618530273,1254680.0
+2019-03-05,12.420000076293945,12.4399995803833,12.239999771118164,12.34000015258789,652638.0
+2019-03-06,12.359999656677246,12.399999618530273,12.260000228881836,12.319999694824219,366642.0
+2019-03-07,12.279999732971191,12.699999809265137,12.260000228881836,12.539999961853027,764130.0
+2019-03-10,12.600000381469727,12.760000228881836,12.539999961853027,12.539999961853027,854485.0
+2019-03-11,12.779999732971191,12.800000190734863,12.399999618530273,12.399999618530273,824149.0
+2019-03-12,12.399999618530273,12.5600004196167,12.380000114440918,12.420000076293945,323103.0
+2019-03-13,12.5,12.680000305175781,12.380000114440918,12.680000305175781,503478.0
+2019-03-14,12.65999984741211,12.760000228881836,12.579999923706055,12.760000228881836,668744.0
+2019-03-17,12.760000228881836,13.84000015258789,12.760000228881836,13.5,5254300.0
+2019-03-18,13.739999771118164,14.0,13.520000457763672,13.84000015258789,4282702.0
+2019-03-19,13.84000015258789,13.84000015258789,13.539999961853027,13.539999961853027,856144.0
+2019-03-20,13.539999961853027,13.779999732971191,13.479999542236328,13.640000343322754,907218.0
+2019-03-21,13.640000343322754,13.979999542236328,13.640000343322754,13.9399995803833,1489304.0
+2019-03-24,13.880000114440918,14.0600004196167,13.600000381469727,13.739999771118164,610527.0
+2019-03-25,13.619999885559082,13.739999771118164,13.460000038146973,13.699999809265137,366509.0
+2019-03-26,13.760000228881836,13.760000228881836,13.5,13.640000343322754,773944.0
+2019-03-27,13.5600004196167,13.920000076293945,13.5600004196167,13.920000076293945,788677.0
+2019-03-28,13.899999618530273,13.960000038146973,13.739999771118164,13.899999618530273,446564.0
+2019-03-31,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2019-04-01,13.84000015258789,13.84000015258789,13.699999809265137,13.779999732971191,220120.0
+2019-04-02,13.720000267028809,13.779999732971191,13.5600004196167,13.779999732971191,221745.0
+2019-04-03,13.699999809265137,13.779999732971191,13.600000381469727,13.680000305175781,264869.0
+2019-04-04,13.699999809265137,13.699999809265137,13.5,13.539999961853027,302526.0
+2019-04-07,13.600000381469727,13.600000381469727,13.460000038146973,13.520000457763672,423883.0
+2019-04-08,13.479999542236328,13.5600004196167,13.380000114440918,13.520000457763672,398372.0
+2019-04-09,13.520000457763672,13.5600004196167,13.260000228881836,13.260000228881836,681866.0
+2019-04-10,13.300000190734863,13.359999656677246,13.220000267028809,13.279999732971191,267453.0
+2019-04-11,13.300000190734863,13.300000190734863,13.220000267028809,13.220000267028809,236634.0
+2019-04-14,13.199999809265137,13.300000190734863,13.180000305175781,13.220000267028809,368503.0
+2019-04-15,13.180000305175781,13.279999732971191,13.15999984741211,13.199999809265137,364348.0
+2019-04-16,13.220000267028809,13.260000228881836,13.180000305175781,13.180000305175781,263448.0
+2019-04-17,13.199999809265137,13.399999618530273,13.180000305175781,13.319999694824219,478195.0
+2019-04-18,13.34000015258789,13.65999984741211,13.239999771118164,13.579999923706055,741588.0
+2019-04-21,13.65999984741211,13.760000228881836,13.520000457763672,13.640000343322754,370269.0
+2019-04-22,13.680000305175781,13.680000305175781,13.520000457763672,13.619999885559082,269631.0
+2019-04-23,13.5,13.539999961853027,13.420000076293945,13.460000038146973,187831.0
+2019-04-24,13.420000076293945,13.520000457763672,13.359999656677246,13.359999656677246,222701.0
+2019-04-25,13.420000076293945,13.460000038146973,13.359999656677246,13.460000038146973,139410.0
+2019-04-28,13.479999542236328,13.5,13.399999618530273,13.5,147943.0
+2019-04-29,13.5,13.520000457763672,13.420000076293945,13.420000076293945,140525.0
+2019-04-30,13.420000076293945,13.4399995803833,13.380000114440918,13.420000076293945,96608.0
+2019-05-01,13.520000457763672,13.5600004196167,13.399999618530273,13.539999961853027,337862.0
+2019-05-02,13.579999923706055,14.180000305175781,13.5600004196167,13.960000038146973,2198594.0
+2019-05-05,13.979999542236328,14.100000381469727,13.84000015258789,13.899999618530273,867347.0
+2019-05-06,13.880000114440918,14.0,13.399999618530273,13.800000190734863,666206.0
+2019-05-07,13.760000228881836,13.899999618530273,13.579999923706055,13.600000381469727,381666.0
+2019-05-08,13.239999771118164,13.319999694824219,13.100000381469727,13.239999771118164,496202.0
+2019-05-09,13.239999771118164,13.239999771118164,12.859999656677246,12.899999618530273,405760.0
+2019-05-12,12.880000114440918,12.880000114440918,12.600000381469727,12.720000267028809,159133.0
+2019-05-13,12.619999885559082,12.760000228881836,12.4399995803833,12.460000038146973,301164.0
+2019-05-14,12.600000381469727,12.640000343322754,11.800000190734863,12.300000190734863,421744.0
+2019-05-15,12.600000381469727,12.600000381469727,12.300000190734863,12.34000015258789,429399.0
+2019-05-16,12.479999542236328,13.100000381469727,12.479999542236328,12.819999694824219,898312.0
+2019-05-19,12.819999694824219,13.119999885559082,12.699999809265137,12.899999618530273,347524.0
+2019-05-20,12.920000076293945,13.0,12.699999809265137,13.0,178397.0
+2019-05-21,13.0,13.199999809265137,13.0,13.140000343322754,101302.0
+2019-05-22,13.100000381469727,13.119999885559082,13.0,13.079999923706055,159180.0
+2019-05-23,13.039999961853027,13.239999771118164,13.0,13.15999984741211,194919.0
+2019-05-26,13.119999885559082,13.119999885559082,12.979999542236328,13.100000381469727,284756.0
+2019-05-27,13.0,13.199999809265137,12.859999656677246,13.199999809265137,231240.0
+2019-05-28,13.180000305175781,13.199999809265137,13.0,13.199999809265137,360045.0
+2019-05-29,13.199999809265137,13.279999732971191,13.119999885559082,13.279999732971191,229070.0
+2019-05-30,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
+2019-06-02,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
+2019-06-03,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
+2019-06-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2019-06-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2019-06-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2019-06-09,13.300000190734863,13.800000190734863,13.279999732971191,13.800000190734863,416811.0
+2019-06-10,13.800000190734863,14.100000381469727,13.579999923706055,13.579999923706055,852762.0
+2019-06-11,13.779999732971191,13.960000038146973,13.779999732971191,13.800000190734863,222670.0
+2019-06-12,13.899999618530273,13.960000038146973,13.65999984741211,13.779999732971191,517925.0
+2019-06-13,13.720000267028809,13.720000267028809,13.4399995803833,13.4399995803833,287858.0
+2019-06-16,13.420000076293945,13.600000381469727,13.399999618530273,13.600000381469727,241048.0
+2019-06-17,13.65999984741211,13.800000190734863,13.600000381469727,13.779999732971191,284799.0
+2019-06-18,13.779999732971191,13.800000190734863,13.739999771118164,13.779999732971191,254624.0
+2019-06-19,13.800000190734863,13.819999694824219,13.520000457763672,13.600000381469727,377193.0
+2019-06-20,13.600000381469727,13.600000381469727,13.319999694824219,13.319999694824219,476563.0
+2019-06-23,13.300000190734863,13.399999618530273,13.260000228881836,13.399999618530273,291293.0
+2019-06-24,13.300000190734863,13.399999618530273,13.239999771118164,13.399999618530273,345524.0
+2019-06-25,13.300000190734863,13.579999923706055,13.300000190734863,13.579999923706055,470180.0
+2019-06-26,13.579999923706055,13.680000305175781,13.4399995803833,13.65999984741211,470440.0
+2019-06-27,13.720000267028809,14.0600004196167,13.720000267028809,13.960000038146973,899908.0
+2019-06-30,14.0600004196167,14.4399995803833,14.0600004196167,14.4399995803833,1343301.0
+2019-07-01,14.399999618530273,14.680000305175781,14.279999732971191,14.520000457763672,457852.0
+2019-07-02,14.520000457763672,14.520000457763672,14.4399995803833,14.479999542236328,212442.0
+2019-07-03,14.4399995803833,14.600000381469727,14.300000190734863,14.5600004196167,435045.0
+2019-07-04,14.520000457763672,14.619999885559082,14.460000038146973,14.5,306263.0
+2019-07-07,14.5,14.699999809265137,14.5,14.579999923706055,385042.0
+2019-07-08,14.680000305175781,15.300000190734863,14.600000381469727,15.220000267028809,1125600.0
+2019-07-09,15.199999809265137,15.279999732971191,15.020000457763672,15.279999732971191,718810.0
+2019-07-10,15.15999984741211,15.180000305175781,15.0600004196167,15.0600004196167,360733.0
+2019-07-11,15.0600004196167,15.140000343322754,14.960000038146973,15.079999923706055,428452.0
+2019-07-14,15.0600004196167,15.319999694824219,14.979999542236328,15.15999984741211,315444.0
+2019-07-15,15.100000381469727,15.15999984741211,14.979999542236328,15.119999885559082,214288.0
+2019-07-16,15.079999923706055,15.34000015258789,15.0600004196167,15.300000190734863,400486.0
+2019-07-17,15.199999809265137,15.239999771118164,15.119999885559082,15.239999771118164,177361.0
+2019-07-18,15.220000267028809,15.279999732971191,15.180000305175781,15.260000228881836,269661.0
+2019-07-21,15.039999961853027,15.65999984741211,14.9399995803833,15.5,1182764.0
+2019-07-22,15.5,15.699999809265137,15.420000076293945,15.600000381469727,314121.0
+2019-07-23,15.680000305175781,15.680000305175781,15.5600004196167,15.579999923706055,456035.0
+2019-07-24,15.5600004196167,15.9399995803833,15.5600004196167,15.9399995803833,637377.0
+2019-07-25,15.979999542236328,16.0,15.800000190734863,15.9399995803833,129230.0
+2019-07-28,15.720000267028809,16.0,15.720000267028809,16.0,335922.0
+2019-07-29,15.899999618530273,16.100000381469727,15.899999618530273,15.960000038146973,393745.0
+2019-07-30,16.0,16.5,16.0,16.5,506696.0
+2019-07-31,16.5,16.5,16.139999389648438,16.200000762939453,361181.0
+2019-08-01,16.479999542236328,16.579999923706055,15.819999694824219,16.0,790130.0
+2019-08-04,15.819999694824219,16.020000457763672,15.65999984741211,15.779999732971191,493875.0
+2019-08-05,15.699999809265137,15.699999809265137,15.199999809265137,15.300000190734863,427868.0
+2019-08-06,15.020000457763672,15.420000076293945,15.0,15.420000076293945,323417.0
+2019-08-07,15.5,15.680000305175781,15.399999618530273,15.680000305175781,428478.0
+2019-08-08,15.600000381469727,15.899999618530273,15.420000076293945,15.699999809265137,233161.0
+2019-08-11,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2019-08-12,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2019-08-13,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2019-08-14,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2019-08-15,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2019-08-18,15.699999809265137,15.699999809265137,15.5,15.600000381469727,93508.0
+2019-08-19,15.5,15.5600004196167,15.300000190734863,15.399999618530273,321516.0
+2019-08-20,15.399999618530273,15.399999618530273,15.0600004196167,15.100000381469727,338054.0
+2019-08-21,15.079999923706055,15.079999923706055,14.699999809265137,14.699999809265137,319972.0
+2019-08-22,14.699999809265137,14.739999771118164,14.279999732971191,14.4399995803833,904165.0
+2019-08-25,14.239999771118164,15.220000267028809,14.15999984741211,15.0,993502.0
+2019-08-26,15.100000381469727,15.140000343322754,14.779999732971191,15.0,293207.0
+2019-08-27,14.800000190734863,15.0,14.720000267028809,14.899999618530273,131867.0
+2019-08-28,14.800000190734863,15.020000457763672,14.760000228881836,14.920000076293945,181884.0
+2019-08-29,15.020000457763672,15.279999732971191,15.0,15.15999984741211,478407.0
+2019-09-01,15.15999984741211,15.4399995803833,15.15999984741211,15.319999694824219,383410.0
+2019-09-02,15.140000343322754,15.399999618530273,15.020000457763672,15.220000267028809,432067.0
+2019-09-03,15.15999984741211,15.460000038146973,15.15999984741211,15.460000038146973,426322.0
+2019-09-04,15.460000038146973,15.600000381469727,15.359999656677246,15.460000038146973,481393.0
+2019-09-05,15.479999542236328,15.479999542236328,15.359999656677246,15.359999656677246,527784.0
+2019-09-08,15.359999656677246,15.5600004196167,15.359999656677246,15.520000457763672,529591.0
+2019-09-09,15.539999961853027,16.15999984741211,15.520000457763672,15.760000228881836,711346.0
+2019-09-10,15.819999694824219,15.819999694824219,15.4399995803833,15.640000343322754,398788.0
+2019-09-11,15.4399995803833,15.4399995803833,15.199999809265137,15.199999809265137,285279.0
+2019-09-12,15.180000305175781,15.199999809265137,14.819999694824219,15.079999923706055,282807.0
+2019-09-15,14.699999809265137,14.9399995803833,14.640000343322754,14.9399995803833,79940.0
+2019-09-16,14.920000076293945,15.020000457763672,14.520000457763672,14.619999885559082,162242.0
+2019-09-17,14.520000457763672,14.720000267028809,14.520000457763672,14.619999885559082,150501.0
+2019-09-18,14.739999771118164,14.800000190734863,14.619999885559082,14.619999885559082,52980.0
+2019-09-19,14.539999961853027,14.5600004196167,14.319999694824219,14.5,117540.0
+2019-09-22,14.640000343322754,14.779999732971191,14.640000343322754,14.699999809265137,130233.0
+2019-09-24,14.720000267028809,15.199999809265137,14.699999809265137,15.15999984741211,209699.0
+2019-09-25,15.15999984741211,15.15999984741211,15.0,15.020000457763672,78773.0
+2019-09-26,15.039999961853027,15.100000381469727,14.880000114440918,14.899999618530273,119625.0
+2019-09-29,14.920000076293945,15.15999984741211,14.899999618530273,15.15999984741211,86612.0
+2019-09-30,15.199999809265137,15.4399995803833,15.119999885559082,15.199999809265137,448692.0
+2019-10-01,15.239999771118164,15.260000228881836,15.039999961853027,15.039999961853027,137857.0
+2019-10-02,15.039999961853027,15.039999961853027,14.720000267028809,14.720000267028809,179242.0
+2019-10-03,14.720000267028809,14.880000114440918,14.720000267028809,14.819999694824219,68383.0
+2019-10-06,14.899999618530273,14.9399995803833,14.739999771118164,14.760000228881836,278588.0
+2019-10-07,14.760000228881836,14.760000228881836,14.600000381469727,14.619999885559082,161264.0
+2019-10-08,14.600000381469727,14.600000381469727,14.479999542236328,14.479999542236328,77694.0
+2019-10-09,14.399999618530273,14.399999618530273,14.34000015258789,14.359999656677246,87252.0
+2019-10-10,14.359999656677246,14.359999656677246,14.100000381469727,14.100000381469727,116129.0
+2019-10-13,14.100000381469727,15.199999809265137,14.100000381469727,15.0,619262.0
+2019-10-14,15.180000305175781,15.279999732971191,14.220000267028809,14.220000267028809,486549.0
+2019-10-15,14.380000114440918,14.960000038146973,14.319999694824219,14.380000114440918,361123.0
+2019-10-16,14.399999618530273,14.640000343322754,14.300000190734863,14.600000381469727,358487.0
+2019-10-17,14.5,14.84000015258789,14.5,14.720000267028809,545517.0
+2019-10-20,14.880000114440918,15.079999923706055,14.760000228881836,14.800000190734863,526471.0
+2019-10-21,14.699999809265137,14.720000267028809,14.600000381469727,14.640000343322754,153188.0
+2019-10-22,14.640000343322754,14.760000228881836,14.579999923706055,14.760000228881836,175696.0
+2019-10-23,14.699999809265137,14.920000076293945,14.699999809265137,14.800000190734863,176042.0
+2019-10-24,14.800000190734863,14.819999694824219,14.699999809265137,14.699999809265137,137006.0
+2019-10-27,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,24419.0
+2019-10-28,14.699999809265137,14.760000228881836,14.619999885559082,14.720000267028809,95574.0
+2019-10-29,14.520000457763672,14.680000305175781,14.479999542236328,14.680000305175781,170864.0
+2019-10-30,14.699999809265137,15.039999961853027,14.699999809265137,14.819999694824219,429115.0
+2019-10-31,14.819999694824219,15.0600004196167,14.819999694824219,15.0,223614.0
+2019-11-03,14.859999656677246,15.15999984741211,14.819999694824219,15.0,310878.0
+2019-11-04,14.800000190734863,15.34000015258789,14.800000190734863,15.300000190734863,487724.0
+2019-11-05,15.380000114440918,15.819999694824219,15.380000114440918,15.779999732971191,858026.0
+2019-11-06,15.739999771118164,15.84000015258789,15.420000076293945,15.579999923706055,366385.0
+2019-11-07,15.640000343322754,15.640000343322754,15.359999656677246,15.359999656677246,161671.0
+2019-11-10,15.279999732971191,15.619999885559082,15.279999732971191,15.460000038146973,247899.0
+2019-11-11,15.600000381469727,15.680000305175781,15.5,15.600000381469727,493367.0
+2019-11-12,15.619999885559082,15.65999984741211,15.520000457763672,15.520000457763672,145392.0
+2019-11-13,15.539999961853027,15.880000114440918,15.520000457763672,15.619999885559082,378076.0
+2019-11-14,15.600000381469727,15.65999984741211,15.5600004196167,15.600000381469727,109854.0
+2019-11-17,15.479999542236328,16.360000610351562,15.479999542236328,16.31999969482422,744634.0
+2019-11-18,16.360000610351562,16.959999084472656,16.299999237060547,16.600000381469727,786630.0
+2019-11-19,16.600000381469727,16.639999389648438,16.15999984741211,16.299999237060547,242209.0
+2019-11-20,16.200000762939453,16.540000915527344,16.200000762939453,16.399999618530273,254438.0
+2019-11-21,16.34000015258789,16.34000015258789,16.219999313354492,16.31999969482422,127184.0
+2019-11-24,16.34000015258789,16.5,15.9399995803833,16.200000762939453,254510.0
+2019-11-25,16.0,16.239999771118164,16.0,16.020000457763672,234117.0
+2019-11-26,16.100000381469727,16.260000228881836,16.0,16.100000381469727,207877.0
+2019-11-27,16.1200008392334,16.260000228881836,16.0,16.18000030517578,91246.0
+2019-11-28,16.18000030517578,16.200000762939453,16.1200008392334,16.1200008392334,109207.0
+2019-12-01,16.219999313354492,16.280000686645508,16.139999389648438,16.260000228881836,98599.0
+2019-12-02,16.219999313354492,16.260000228881836,16.079999923706055,16.18000030517578,82911.0
+2019-12-03,16.1200008392334,16.1200008392334,15.699999809265137,15.800000190734863,324166.0
+2019-12-04,15.619999885559082,15.699999809265137,15.5600004196167,15.640000343322754,178126.0
+2019-12-05,15.680000305175781,16.399999618530273,15.680000305175781,16.280000686645508,375811.0
+2019-12-08,16.420000076293945,16.639999389648438,16.299999237060547,16.600000381469727,399485.0
+2019-12-09,16.520000457763672,18.0,16.5,17.399999618530273,920055.0
+2019-12-10,17.5,17.5,16.959999084472656,17.299999237060547,1108663.0
+2019-12-11,17.399999618530273,17.719999313354492,17.18000030517578,17.399999618530273,658466.0
+2019-12-12,17.399999618530273,17.959999084472656,17.1200008392334,17.479999542236328,667435.0
+2019-12-15,18.0,18.0,17.399999618530273,17.5,823053.0
+2019-12-16,17.5,17.5,17.200000762939453,17.299999237060547,317745.0
+2019-12-17,17.260000228881836,17.459999084472656,17.18000030517578,17.399999618530273,257416.0
+2019-12-18,17.459999084472656,18.200000762939453,17.399999618530273,18.0,1374102.0
+2019-12-19,18.079999923706055,18.639999389648438,18.079999923706055,18.440000534057617,476163.0
+2019-12-22,18.5,19.0,18.5,18.700000762939453,296752.0
+2019-12-23,18.799999237060547,18.799999237060547,18.459999084472656,18.639999389648438,575445.0
+2019-12-24,18.899999618530273,19.5,18.719999313354492,19.15999984741211,2275005.0
+2019-12-25,19.15999984741211,19.200000762939453,18.739999771118164,18.799999237060547,380889.0
+2019-12-26,18.719999313354492,19.100000381469727,18.719999313354492,19.020000457763672,394120.0
+2019-12-29,19.0,19.31999969482422,19.0,19.100000381469727,480612.0
+2019-12-30,19.100000381469727,19.15999984741211,18.920000076293945,19.020000457763672,169908.0
+2019-12-31,19.0,19.899999618530273,19.0,19.600000381469727,697517.0
+2020-01-01,19.700000762939453,19.979999542236328,19.5,19.600000381469727,301827.0
+2020-01-02,19.6200008392334,19.8799991607666,19.5,19.65999984741211,214253.0
+2020-01-05,18.719999313354492,19.34000015258789,18.719999313354492,18.799999237060547,299915.0
+2020-01-06,18.799999237060547,18.84000015258789,18.5,18.639999389648438,204033.0
+2020-01-07,18.920000076293945,18.979999542236328,18.5,18.579999923706055,154303.0
+2020-01-08,18.5,18.5,17.600000381469727,17.760000228881836,509819.0
+2020-01-09,18.15999984741211,18.860000610351562,18.15999984741211,18.860000610351562,343067.0
+2020-01-12,19.0,19.34000015258789,19.0,19.239999771118164,234222.0
+2020-01-13,19.299999237060547,19.600000381469727,19.299999237060547,19.600000381469727,237025.0
+2020-01-14,19.600000381469727,20.5,19.600000381469727,20.200000762939453,646050.0
+2020-01-15,20.200000762939453,20.479999542236328,20.0,20.299999237060547,403395.0
+2020-01-16,20.200000762939453,21.200000762939453,20.139999389648438,21.059999465942383,1049050.0
+2020-01-19,21.200000762939453,22.100000381469727,21.100000381469727,22.079999923706055,1021860.0
+2020-01-20,22.100000381469727,23.200000762939453,22.020000457763672,23.1200008392334,1983395.0
+2020-01-21,23.200000762939453,23.200000762939453,22.200000762939453,22.200000762939453,1191795.0
+2020-01-22,22.200000762939453,22.260000228881836,21.219999313354492,21.639999389648438,1952833.0
+2020-01-23,21.639999389648438,23.0,21.31999969482422,22.899999618530273,1801183.0
+2020-01-26,22.799999237060547,23.200000762939453,22.700000762939453,22.860000610351562,1249551.0
+2020-01-27,23.0,23.18000030517578,22.219999313354492,22.219999313354492,830053.0
+2020-01-28,22.200000762939453,22.479999542236328,21.899999618530273,21.920000076293945,875143.0
+2020-01-29,22.34000015258789,23.31999969482422,22.0,23.040000915527344,1207908.0
+2020-01-30,22.920000076293945,23.920000076293945,22.920000076293945,23.5,1355691.0
+2020-02-02,23.0,24.0,23.0,23.979999542236328,1312578.0
+2020-02-03,23.979999542236328,24.200000762939453,23.68000030517578,24.139999389648438,898625.0
+2020-02-04,24.200000762939453,24.799999237060547,24.020000457763672,24.459999084472656,568128.0
+2020-02-05,24.899999618530273,26.299999237060547,24.5,25.149999618530273,2012371.0
+2020-02-06,25.600000381469727,25.700000762939453,24.31999969482422,24.899999618530273,1080070.0
+2020-02-09,24.899999618530273,24.940000534057617,24.139999389648438,24.8799991607666,524368.0
+2020-02-10,24.899999618530273,25.350000381469727,24.6200008392334,24.739999771118164,502750.0
+2020-02-11,24.600000381469727,25.0,23.65999984741211,24.18000030517578,670762.0
+2020-02-12,24.0,24.799999237060547,23.420000076293945,24.5,1207792.0
+2020-02-13,24.5,24.940000534057617,24.239999771118164,24.5,468675.0
+2020-02-16,24.5,24.5,24.5,24.5,0.0
+2020-02-17,23.920000076293945,24.5,23.8799991607666,24.18000030517578,541211.0
+2020-02-18,24.0,24.18000030517578,23.920000076293945,24.1200008392334,180255.0
+2020-02-19,24.1200008392334,24.280000686645508,24.0,24.100000381469727,377001.0
+2020-02-20,24.1200008392334,24.700000762939453,24.100000381469727,24.299999237060547,497658.0
+2020-02-23,24.280000686645508,25.5,24.100000381469727,24.979999542236328,992361.0
+2020-02-24,25.0,25.200000762939453,24.0,24.059999465942383,615216.0
+2020-02-25,23.979999542236328,24.31999969482422,23.920000076293945,24.059999465942383,538138.0
+2020-02-26,24.0,24.0,23.299999237060547,23.8799991607666,326192.0
+2020-02-27,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0.0
+2020-03-01,22.0,22.200000762939453,20.979999542236328,20.979999542236328,2469374.0
+2020-03-02,21.799999237060547,21.799999237060547,19.059999465942383,19.579999923706055,3973642.0
+2020-03-03,19.799999237060547,20.239999771118164,19.600000381469727,20.100000381469727,1785688.0
+2020-03-04,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2020-03-05,19.84000015258789,20.559999465942383,19.6200008392334,19.6200008392334,1492412.0
+2020-03-08,17.65999984741211,17.81999969482422,17.65999984741211,17.65999984741211,974828.0
+2020-03-09,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,577059.0
+2020-03-10,16.200000762939453,16.799999237060547,15.300000190734863,16.399999618530273,3742121.0
+2020-03-11,16.5,17.1200008392334,15.880000114440918,16.780000686645508,3081188.0
+2020-03-12,15.5,17.0,15.5,16.899999618530273,721401.0
+2020-03-15,17.5,17.520000457763672,15.220000267028809,15.220000267028809,1221114.0
+2020-03-16,14.5,14.979999542236328,13.699999809265137,13.699999809265137,2009083.0
+2020-03-17,13.100000381469727,14.140000343322754,13.100000381469727,13.779999732971191,1846878.0
+2020-03-18,13.699999809265137,14.5,13.680000305175781,14.020000457763672,1143461.0
+2020-03-19,13.699999809265137,14.760000228881836,13.699999809265137,14.399999618530273,1022494.0
+2020-03-22,14.239999771118164,14.760000228881836,14.220000267028809,14.34000015258789,524495.0
+2020-03-23,14.359999656677246,14.399999618530273,13.699999809265137,13.979999542236328,438190.0
+2020-03-24,14.380000114440918,15.359999656677246,14.15999984741211,15.359999656677246,864829.0
+2020-03-25,16.059999465942383,16.15999984741211,15.0,15.699999809265137,830101.0
+2020-03-26,15.960000038146973,16.780000686645508,15.739999771118164,16.780000686645508,657522.0
+2020-03-29,16.260000228881836,17.3799991607666,16.239999771118164,17.239999771118164,985461.0
+2020-03-30,17.239999771118164,17.6200008392334,16.920000076293945,17.139999389648438,619792.0
+2020-03-31,17.139999389648438,17.479999542236328,17.139999389648438,17.260000228881836,279087.0
+2020-04-01,17.200000762939453,17.5,17.15999984741211,17.399999618530273,316871.0
+2020-04-02,17.31999969482422,17.979999542236328,17.31999969482422,17.940000534057617,634681.0
+2020-04-05,18.020000457763672,18.200000762939453,17.0,17.079999923706055,613725.0
+2020-04-06,17.219999313354492,17.600000381469727,17.1200008392334,17.5,360676.0
+2020-04-07,17.5,17.979999542236328,17.399999618530273,17.81999969482422,468688.0
+2020-04-08,17.700000762939453,17.760000228881836,17.440000534057617,17.65999984741211,339389.0
+2020-04-09,17.700000762939453,17.979999542236328,17.559999465942383,17.639999389648438,352948.0
+2020-04-12,17.81999969482422,18.059999465942383,17.65999984741211,17.899999618530273,680897.0
+2020-04-13,18.059999465942383,18.8799991607666,17.899999618530273,18.15999984741211,1529520.0
+2020-04-14,17.799999237060547,18.700000762939453,17.600000381469727,18.299999237060547,900733.0
+2020-04-15,18.34000015258789,18.459999084472656,18.0,18.299999237060547,594702.0
+2020-04-16,18.18000030517578,18.65999984741211,18.0,18.299999237060547,341094.0
+2020-04-19,18.34000015258789,18.739999771118164,18.31999969482422,18.440000534057617,382599.0
+2020-04-20,18.440000534057617,18.440000534057617,17.739999771118164,17.780000686645508,567492.0
+2020-04-21,17.3799991607666,17.600000381469727,16.799999237060547,17.31999969482422,772383.0
+2020-04-22,17.0,17.65999984741211,17.0,17.360000610351562,746355.0
+2020-04-23,17.600000381469727,17.65999984741211,17.399999618530273,17.579999923706055,793212.0
+2020-04-26,17.68000030517578,18.299999237060547,17.600000381469727,18.1200008392334,673179.0
+2020-04-27,18.459999084472656,18.459999084472656,18.0,18.0,413295.0
+2020-04-28,18.020000457763672,18.18000030517578,17.799999237060547,17.799999237060547,305648.0
+2020-04-29,18.0,18.399999618530273,17.81999969482422,18.280000686645508,746752.0
+2020-04-30,18.420000076293945,19.239999771118164,18.420000076293945,18.639999389648438,1293521.0
+2020-05-03,17.5,17.5,16.780000686645508,16.780000686645508,243570.0
+2020-05-04,15.5,16.5,15.5,16.15999984741211,863889.0
+2020-05-05,16.260000228881836,16.979999542236328,16.260000228881836,16.360000610351562,1230877.0
+2020-05-06,16.799999237060547,16.899999618530273,16.440000534057617,16.68000030517578,477352.0
+2020-05-07,17.040000915527344,17.700000762939453,16.739999771118164,17.020000457763672,2193239.0
+2020-05-10,17.399999618530273,17.399999618530273,16.899999618530273,17.18000030517578,364226.0
+2020-05-11,16.0,16.520000457763672,15.899999618530273,16.399999618530273,673964.0
+2020-05-12,16.5,17.81999969482422,16.399999618530273,17.399999618530273,1172189.0
+2020-05-13,17.540000915527344,17.760000228881836,17.239999771118164,17.299999237060547,397658.0
+2020-05-14,17.0,17.260000228881836,16.979999542236328,17.040000915527344,247531.0
+2020-05-17,17.700000762939453,17.81999969482422,17.280000686645508,17.34000015258789,494616.0
+2020-05-18,17.420000076293945,18.100000381469727,17.420000076293945,18.0,543908.0
+2020-05-19,18.260000228881836,18.600000381469727,18.020000457763672,18.020000457763672,740111.0
+2020-05-20,18.200000762939453,18.200000762939453,17.8799991607666,17.920000076293945,176301.0
+2020-05-21,18.020000457763672,18.020000457763672,17.540000915527344,17.6200008392334,329538.0
+2020-05-31,17.899999618530273,18.18000030517578,17.860000610351562,17.940000534057617,397574.0
+2020-06-01,18.0,18.260000228881836,17.799999237060547,18.079999923706055,739701.0
+2020-06-02,18.100000381469727,18.260000228881836,18.079999923706055,18.15999984741211,615909.0
+2020-06-03,18.18000030517578,18.360000610351562,17.780000686645508,17.780000686645508,533360.0
+2020-06-04,17.860000610351562,17.860000610351562,17.3799991607666,17.559999465942383,510680.0
+2020-06-07,17.68000030517578,17.760000228881836,17.479999542236328,17.68000030517578,785681.0
+2020-06-08,17.739999771118164,18.760000228881836,17.700000762939453,18.760000228881836,2011633.0
+2020-06-09,18.81999969482422,19.100000381469727,18.639999389648438,18.920000076293945,1442324.0
+2020-06-10,18.940000534057617,18.940000534057617,18.5,18.760000228881836,509535.0
+2020-06-11,18.760000228881836,19.899999618530273,18.399999618530273,19.600000381469727,1952656.0
+2020-06-14,19.600000381469727,21.5,19.600000381469727,21.399999618530273,2522943.0
+2020-06-15,21.399999618530273,22.3799991607666,20.739999771118164,20.799999237060547,2644777.0
+2020-06-16,21.0,21.700000762939453,20.979999542236328,21.34000015258789,1436319.0
+2020-06-17,21.299999237060547,21.559999465942383,20.8799991607666,20.899999618530273,739256.0
+2020-06-18,20.760000228881836,21.420000076293945,20.600000381469727,20.899999618530273,762318.0
+2020-06-21,20.920000076293945,21.299999237060547,20.799999237060547,21.0,567770.0
+2020-06-22,20.979999542236328,21.65999984741211,20.899999618530273,20.920000076293945,1101435.0
+2020-06-23,20.799999237060547,21.280000686645508,20.799999237060547,21.18000030517578,702709.0
+2020-06-24,21.18000030517578,21.600000381469727,20.899999618530273,21.1200008392334,728983.0
+2020-06-25,21.200000762939453,21.31999969482422,20.959999084472656,21.059999465942383,759275.0
+2020-06-28,21.18000030517578,21.440000534057617,21.059999465942383,21.3799991607666,426961.0
+2020-06-29,21.5,21.559999465942383,21.280000686645508,21.360000610351562,728233.0
+2020-06-30,21.3799991607666,21.420000076293945,20.700000762939453,20.799999237060547,460790.0
+2020-07-01,20.5,20.899999618530273,20.3799991607666,20.799999237060547,440206.0
+2020-07-02,20.84000015258789,21.079999923706055,20.799999237060547,20.799999237060547,278338.0
+2020-07-05,20.959999084472656,21.239999771118164,20.780000686645508,20.899999618530273,875193.0
+2020-07-06,21.0,21.059999465942383,20.600000381469727,20.600000381469727,691234.0
+2020-07-07,20.700000762939453,20.799999237060547,20.459999084472656,20.540000915527344,494025.0
+2020-07-08,20.65999984741211,20.84000015258789,20.399999618530273,20.559999465942383,419820.0
+2020-07-09,20.600000381469727,20.780000686645508,20.600000381469727,20.65999984741211,288375.0
+2020-07-12,20.65999984741211,21.3799991607666,20.65999984741211,21.040000915527344,1171903.0
+2020-07-13,21.280000686645508,21.579999923706055,21.040000915527344,21.1200008392334,1479989.0
+2020-07-14,21.200000762939453,21.280000686645508,20.760000228881836,20.799999237060547,555838.0
+2020-07-15,21.0,21.200000762939453,20.799999237060547,21.079999923706055,405969.0
+2020-07-16,21.100000381469727,21.239999771118164,21.0,21.020000457763672,411308.0
+2020-07-19,21.079999923706055,21.420000076293945,21.020000457763672,21.420000076293945,645130.0
+2020-07-20,21.5,22.979999542236328,20.420000076293945,22.31999969482422,4901168.0
+2020-07-21,22.600000381469727,23.280000686645508,22.479999542236328,22.780000686645508,1841447.0
+2020-07-22,22.899999618530273,22.920000076293945,22.3799991607666,22.459999084472656,760614.0
+2020-07-23,22.299999237060547,22.399999618530273,22.139999389648438,22.15999984741211,423233.0
+2020-07-26,22.0,22.200000762939453,21.6200008392334,21.799999237060547,607682.0
+2020-07-27,21.8799991607666,22.5,21.68000030517578,21.8799991607666,658898.0
+2020-07-28,21.899999618530273,22.0,21.68000030517578,21.780000686645508,249694.0
+2020-08-05,21.899999618530273,22.31999969482422,21.81999969482422,22.280000686645508,495765.0
+2020-08-06,22.280000686645508,22.399999618530273,22.200000762939453,22.399999618530273,332627.0
+2020-08-09,22.399999618530273,22.799999237060547,22.399999618530273,22.540000915527344,564661.0
+2020-08-10,22.6200008392334,22.6200008392334,22.239999771118164,22.34000015258789,415085.0
+2020-08-11,22.200000762939453,22.34000015258789,22.0,22.260000228881836,363273.0
+2020-08-12,22.360000610351562,22.940000534057617,22.280000686645508,22.639999389648438,1456803.0
+2020-08-13,22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0.0
+2020-08-16,22.579999923706055,22.84000015258789,22.520000457763672,22.520000457763672,1067529.0
+2020-08-17,22.639999389648438,22.700000762939453,21.899999618530273,22.440000534057617,959368.0
+2020-08-18,22.260000228881836,22.600000381469727,22.219999313354492,22.34000015258789,602683.0
+2020-08-19,22.399999618530273,22.799999237060547,22.360000610351562,22.600000381469727,1232881.0
+2020-08-20,22.700000762939453,23.1200008392334,22.420000076293945,22.739999771118164,1588994.0
+2020-08-23,22.979999542236328,23.34000015258789,22.979999542236328,23.18000030517578,1471837.0
+2020-08-24,23.299999237060547,23.600000381469727,23.0,23.18000030517578,702697.0
+2020-08-25,23.799999237060547,24.139999389648438,23.639999389648438,23.739999771118164,2929951.0
+2020-08-26,23.739999771118164,23.739999771118164,23.360000610351562,23.600000381469727,762431.0
+2020-08-27,23.600000381469727,24.100000381469727,23.3799991607666,24.079999923706055,1611728.0
+2020-08-30,24.239999771118164,25.149999618530273,24.239999771118164,25.049999237060547,2244864.0
+2020-08-31,25.299999237060547,25.350000381469727,24.65999984741211,24.899999618530273,813346.0
+2020-09-01,24.899999618530273,25.0,24.31999969482422,24.700000762939453,783643.0
+2020-09-02,24.600000381469727,24.899999618530273,24.260000228881836,24.84000015258789,879889.0
+2020-09-03,24.899999618530273,26.0,24.799999237060547,25.899999618530273,1476856.0
+2020-09-06,25.299999237060547,26.299999237060547,25.049999237060547,25.850000381469727,1059430.0
+2020-09-07,26.0,26.200000762939453,25.549999237060547,25.899999618530273,682265.0
+2020-09-08,25.700000762939453,26.5,25.649999618530273,25.799999237060547,1168875.0
+2020-09-09,25.049999237060547,25.600000381469727,25.0,25.5,1256304.0
+2020-09-10,25.5,25.950000762939453,25.299999237060547,25.5,916200.0
+2020-09-13,25.799999237060547,26.549999237060547,25.549999237060547,26.0,1299730.0
+2020-09-14,26.299999237060547,26.350000381469727,25.0,25.899999618530273,927209.0
+2020-09-15,25.899999618530273,26.799999237060547,25.649999618530273,26.100000381469727,1633895.0
+2020-09-16,26.549999237060547,27.0,26.0,26.399999618530273,1839756.0
+2020-09-17,26.549999237060547,26.850000381469727,26.100000381469727,26.299999237060547,1182051.0
+2020-09-20,26.649999618530273,26.950000762939453,26.299999237060547,26.799999237060547,1286738.0
+2020-09-21,27.0,27.649999618530273,26.950000762939453,27.100000381469727,2185930.0
+2020-09-22,26.899999618530273,27.200000762939453,26.5,26.75,891339.0
+2020-09-24,26.850000381469727,26.950000762939453,26.350000381469727,26.600000381469727,614785.0
+2020-09-27,26.75,27.200000762939453,26.75,27.100000381469727,807230.0
+2020-09-28,27.100000381469727,27.350000381469727,26.649999618530273,26.850000381469727,763392.0
+2020-09-29,27.0,27.0,26.200000762939453,26.299999237060547,1185250.0
+2020-09-30,26.299999237060547,26.850000381469727,26.299999237060547,26.549999237060547,689204.0
+2020-10-01,26.600000381469727,26.75,25.5,26.149999618530273,518467.0
+2020-10-04,26.0,26.149999618530273,25.0,25.25,650750.0
+2020-10-05,25.25,26.100000381469727,24.520000457763672,26.0,431490.0
+2020-10-06,26.25,26.600000381469727,25.950000762939453,26.600000381469727,757177.0
+2020-10-07,26.450000762939453,26.600000381469727,26.100000381469727,26.600000381469727,360590.0
+2020-10-08,26.649999618530273,27.25,26.649999618530273,27.100000381469727,1454824.0
+2020-10-11,27.25,28.649999618530273,27.200000762939453,28.399999618530273,3165391.0
+2020-10-12,28.399999618530273,28.450000762939453,27.700000762939453,28.049999237060547,1133804.0
+2020-10-13,28.049999237060547,28.350000381469727,27.75,27.899999618530273,740618.0
+2020-10-14,28.0,28.0,27.5,27.75,435056.0
+2020-10-15,27.75,27.75,27.0,27.200000762939453,649105.0
+2020-10-18,27.200000762939453,27.649999618530273,27.100000381469727,27.649999618530273,399038.0
+2020-10-19,27.700000762939453,28.200000762939453,27.5,28.0,1281467.0
+2020-10-20,28.0,29.850000381469727,27.600000381469727,29.0,4390127.0
+2020-10-21,29.049999237060547,30.0,28.399999618530273,29.799999237060547,1804042.0
+2020-10-22,29.600000381469727,31.350000381469727,29.0,30.899999618530273,4160505.0
+2020-10-25,31.200000762939453,31.700000762939453,27.850000381469727,28.5,2105649.0
+2020-10-26,28.299999237060547,30.649999618530273,27.0,29.649999618530273,1375545.0
+2020-10-27,29.200000762939453,30.299999237060547,28.75,30.0,1081433.0
+2020-10-28,30.100000381469727,30.200000762939453,28.200000762939453,28.850000381469727,659980.0
+2020-10-29,28.600000381469727,29.149999618530273,27.600000381469727,28.350000381469727,933401.0
+2020-11-01,28.049999237060547,28.350000381469727,27.399999618530273,27.799999237060547,708972.0
+2020-11-02,27.5,28.399999618530273,27.5,28.299999237060547,637655.0
+2020-11-03,28.75,28.75,27.700000762939453,27.799999237060547,437692.0
+2020-11-04,28.25,28.549999237060547,28.0,28.100000381469727,604242.0
+2020-11-05,28.100000381469727,28.100000381469727,27.549999237060547,27.700000762939453,201924.0
+2020-11-08,27.75,28.200000762939453,27.75,28.200000762939453,282420.0
+2020-11-09,28.299999237060547,29.149999618530273,28.200000762939453,28.899999618530273,758196.0
+2020-11-10,29.149999618530273,29.899999618530273,27.75,29.299999237060547,1032659.0
+2020-11-11,29.649999618530273,30.950000762939453,29.5,30.299999237060547,1696288.0
+2020-11-12,30.399999618530273,30.549999237060547,29.899999618530273,30.450000762939453,604695.0
+2020-11-15,30.5,31.350000381469727,30.200000762939453,30.549999237060547,1290542.0
+2020-11-16,30.950000762939453,30.950000762939453,30.149999618530273,30.350000381469727,1035095.0
+2020-11-17,30.350000381469727,30.700000762939453,30.100000381469727,30.149999618530273,476227.0
+2020-11-18,30.149999618530273,30.299999237060547,29.700000762939453,29.700000762939453,553763.0
+2020-11-19,29.700000762939453,30.149999618530273,29.649999618530273,30.100000381469727,580082.0
+2020-11-22,30.5,30.549999237060547,30.200000762939453,30.5,840133.0
+2020-11-23,30.600000381469727,32.29999923706055,30.450000762939453,31.299999237060547,3853203.0
+2020-11-24,31.700000762939453,32.0,31.299999237060547,31.549999237060547,1396407.0
+2020-11-25,31.850000381469727,31.850000381469727,31.149999618530273,31.5,758892.0
+2020-11-26,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,623085.0
+2020-11-29,31.100000381469727,31.700000762939453,30.850000381469727,31.549999237060547,650110.0
+2020-11-30,31.549999237060547,32.0,30.299999237060547,30.299999237060547,1927325.0
+2020-12-01,30.5,30.700000762939453,30.200000762939453,30.600000381469727,663876.0
+2020-12-02,30.600000381469727,30.600000381469727,30.0,30.200000762939453,566257.0
+2020-12-03,30.200000762939453,30.200000762939453,29.75,30.049999237060547,378924.0
+2020-12-06,30.100000381469727,30.200000762939453,28.549999237060547,28.600000381469727,429307.0
+2020-12-07,28.549999237060547,29.549999237060547,28.350000381469727,29.5,340143.0
+2020-12-08,29.549999237060547,30.100000381469727,29.25,29.950000762939453,389386.0
+2020-12-09,30.049999237060547,30.799999237060547,29.700000762939453,30.700000762939453,729848.0
+2020-12-10,30.799999237060547,31.149999618530273,30.5,30.649999618530273,513404.0
+2020-12-13,30.850000381469727,30.899999618530273,30.0,30.350000381469727,524975.0
+2020-12-14,30.5,31.700000762939453,30.299999237060547,31.0,1089362.0
+2020-12-15,31.0,31.299999237060547,30.799999237060547,30.799999237060547,623422.0
+2020-12-16,30.799999237060547,31.350000381469727,30.700000762939453,30.950000762939453,476455.0
+2020-12-17,31.100000381469727,31.700000762939453,30.799999237060547,31.5,963776.0
+2020-12-20,31.700000762939453,32.599998474121094,31.5,31.649999618530273,2790788.0
+2020-12-21,31.0,31.049999237060547,29.5,29.950000762939453,1278338.0
+2020-12-22,31.200000762939453,31.5,30.600000381469727,31.399999618530273,695606.0
+2020-12-23,31.399999618530273,31.5,30.5,31.399999618530273,554309.0
+2020-12-24,31.700000762939453,31.700000762939453,30.899999618530273,31.049999237060547,643878.0
+2020-12-27,31.149999618530273,31.950000762939453,31.049999237060547,31.950000762939453,697514.0
+2020-12-28,32.0,32.849998474121094,31.799999237060547,32.29999923706055,2070273.0
+2020-12-29,32.75,33.5,32.400001525878906,33.099998474121094,1554902.0
+2020-12-30,33.29999923706055,33.349998474121094,32.20000076293945,32.5,697802.0
+2020-12-31,32.5,32.599998474121094,32.04999923706055,32.400001525878906,387852.0
+2021-01-03,32.400001525878906,32.400001525878906,30.850000381469727,31.200000762939453,524263.0
+2021-01-04,31.200000762939453,32.29999923706055,31.200000762939453,32.29999923706055,351220.0
+2021-01-05,32.04999923706055,32.25,31.600000381469727,31.75,459745.0
+2021-01-06,32.0,32.0,31.5,31.700000762939453,243277.0
+2021-01-07,31.649999618530273,32.0,31.399999618530273,32.0,212996.0
+2021-01-10,32.099998474121094,32.75,32.0,32.599998474121094,628040.0
+2021-01-11,32.849998474121094,33.349998474121094,32.400001525878906,32.95000076293945,541151.0
+2021-01-12,33.29999923706055,35.5,32.95000076293945,34.400001525878906,3970145.0
+2021-01-13,34.5,35.849998474121094,34.29999923706055,34.599998474121094,1801411.0
+2021-01-14,34.849998474121094,35.20000076293945,34.400001525878906,35.099998474121094,453230.0
+2021-01-17,34.70000076293945,36.0,34.70000076293945,35.599998474121094,1111140.0
+2021-01-18,35.95000076293945,36.25,34.79999923706055,35.54999923706055,904818.0
+2021-01-19,35.599998474121094,35.900001525878906,35.0,35.20000076293945,652296.0
+2021-01-20,35.599998474121094,35.599998474121094,34.75,34.79999923706055,662301.0
+2021-01-21,34.79999923706055,35.5,34.5,35.349998474121094,731367.0
+2021-01-24,35.349998474121094,36.04999923706055,35.150001525878906,36.0,759888.0
+2021-01-25,36.20000076293945,37.0,35.849998474121094,36.0,1355687.0
+2021-01-26,35.849998474121094,35.95000076293945,34.900001525878906,35.849998474121094,915997.0
+2021-01-27,35.75,36.099998474121094,35.20000076293945,35.20000076293945,516782.0
+2021-01-28,36.400001525878906,37.45000076293945,35.599998474121094,35.70000076293945,4168711.0
+2021-01-31,35.400001525878906,35.75,33.650001525878906,34.599998474121094,1854181.0
+2021-02-01,34.54999923706055,34.79999923706055,34.20000076293945,34.349998474121094,647507.0
+2021-02-02,34.20000076293945,34.400001525878906,33.5,34.0,643203.0
+2021-02-03,33.900001525878906,33.900001525878906,33.04999923706055,33.45000076293945,427261.0
+2021-02-04,32.70000076293945,34.20000076293945,32.54999923706055,34.20000076293945,833958.0
+2021-02-07,34.25,35.45000076293945,34.150001525878906,35.150001525878906,683568.0
+2021-02-08,35.25,36.150001525878906,35.25,35.75,1024515.0
+2021-02-09,35.650001525878906,36.04999923706055,35.45000076293945,35.79999923706055,651377.0
+2021-02-10,35.95000076293945,36.0,35.0,35.20000076293945,316112.0
+2021-02-11,35.20000076293945,35.70000076293945,35.0,35.20000076293945,471781.0
+2021-02-14,35.400001525878906,35.599998474121094,35.0,35.29999923706055,373183.0
+2021-02-15,35.54999923706055,35.849998474121094,35.349998474121094,35.599998474121094,413453.0
+2021-02-16,35.70000076293945,36.04999923706055,35.20000076293945,36.04999923706055,665323.0
+2021-02-17,36.099998474121094,37.150001525878906,35.95000076293945,37.0,1407819.0
+2021-02-18,37.0,38.95000076293945,36.95000076293945,38.04999923706055,1604956.0
+2021-02-21,37.79999923706055,38.70000076293945,37.5,38.599998474121094,681442.0
+2021-02-22,38.70000076293945,38.70000076293945,37.849998474121094,37.900001525878906,737647.0
+2021-02-23,37.900001525878906,37.900001525878906,37.45000076293945,37.5,360431.0
+2021-02-24,37.5,37.5,35.900001525878906,36.650001525878906,899471.0
+2021-02-25,37.0,37.849998474121094,36.650001525878906,37.849998474121094,610991.0
+2021-02-28,37.400001525878906,37.900001525878906,37.04999923706055,37.04999923706055,875343.0
+2021-03-01,37.29999923706055,37.45000076293945,36.400001525878906,36.45000076293945,698782.0
+2021-03-02,36.70000076293945,36.849998474121094,36.5,36.849998474121094,228635.0
+2021-03-03,37.0,37.0,36.400001525878906,36.599998474121094,337924.0
+2021-03-04,36.650001525878906,36.650001525878906,35.75,36.0,673865.0
+2021-03-07,36.20000076293945,36.75,36.0,36.599998474121094,486141.0
+2021-03-08,36.650001525878906,36.650001525878906,35.849998474121094,36.0,631230.0
+2021-03-09,36.0,36.0,35.29999923706055,35.5,538469.0
+2021-03-10,35.54999923706055,35.79999923706055,35.20000076293945,35.45000076293945,394535.0
+2021-03-11,35.54999923706055,35.75,35.0,35.150001525878906,462326.0
+2021-03-14,35.150001525878906,35.75,35.04999923706055,35.599998474121094,453072.0
+2021-03-15,35.70000076293945,35.900001525878906,35.599998474121094,35.599998474121094,604387.0
+2021-03-16,35.650001525878906,36.5,35.599998474121094,36.29999923706055,1484011.0
+2021-03-17,36.599998474121094,37.0,36.0,36.20000076293945,876613.0
+2021-03-18,36.25,36.400001525878906,35.95000076293945,36.150001525878906,337931.0
+2021-03-21,36.04999923706055,36.29999923706055,35.79999923706055,36.04999923706055,372449.0
+2021-03-22,36.04999923706055,36.20000076293945,35.75,36.0,282779.0
+2021-03-23,35.70000076293945,36.04999923706055,35.650001525878906,36.0,391286.0
+2021-03-24,35.5,36.25,35.5,36.099998474121094,294095.0
+2021-03-25,36.099998474121094,36.150001525878906,35.849998474121094,36.099998474121094,143812.0
+2021-03-28,36.25,37.099998474121094,36.25,36.95000076293945,895477.0
+2021-03-29,37.20000076293945,37.45000076293945,36.900001525878906,37.45000076293945,682738.0
+2021-03-30,37.45000076293945,37.650001525878906,37.04999923706055,37.29999923706055,350808.0
+2021-03-31,37.400001525878906,38.599998474121094,37.29999923706055,38.5,1421641.0
+2021-04-01,38.5,38.599998474121094,37.900001525878906,38.150001525878906,660153.0
+2021-04-04,38.150001525878906,38.5,37.849998474121094,38.349998474121094,582784.0
+2021-04-05,38.20000076293945,38.349998474121094,37.95000076293945,38.25,322578.0
+2021-04-06,38.25,38.599998474121094,38.099998474121094,38.54999923706055,424168.0
+2021-04-07,38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0.0
+2021-04-08,40.29999923706055,40.400001525878906,39.5,40.0,524755.0
+2021-04-11,40.0,40.0,40.0,40.0,0.0
+2021-04-12,39.900001525878906,42.20000076293945,39.75,41.45000076293945,963093.0
+2021-04-13,41.0,42.45000076293945,40.900001525878906,42.150001525878906,643052.0
+2021-04-14,42.0,42.900001525878906,41.900001525878906,42.75,460012.0
+2021-04-15,42.95000076293945,43.70000076293945,42.650001525878906,43.0,814543.0
+2021-04-18,43.0,43.5,42.70000076293945,43.0,585416.0
+2021-04-19,42.95000076293945,43.0,42.400001525878906,42.5,404266.0
+2021-04-20,42.54999923706055,43.599998474121094,42.04999923706055,43.04999923706055,523929.0
+2021-04-21,43.20000076293945,45.0,43.04999923706055,44.650001525878906,1218785.0
+2021-04-22,44.599998474121094,45.5,44.099998474121094,45.0,517275.0
+2021-04-25,44.5,45.70000076293945,44.400001525878906,45.70000076293945,313754.0
+2021-04-26,46.0,46.650001525878906,45.70000076293945,46.150001525878906,486944.0
+2021-04-27,46.29999923706055,48.5,46.29999923706055,47.5,1155572.0
+2021-04-28,48.29999923706055,49.0,46.5,46.5,699952.0
+2021-04-29,46.5,47.400001525878906,45.599998474121094,47.29999923706055,431598.0
+2021-05-02,47.29999923706055,47.5,45.599998474121094,46.0,365759.0
+2021-05-03,46.0,46.0,44.349998474121094,44.5,340760.0
+2021-05-04,44.79999923706055,44.79999923706055,43.400001525878906,44.0,373921.0
+2021-05-05,44.20000076293945,44.79999923706055,43.599998474121094,44.0,428574.0
+2021-05-06,43.400001525878906,43.45000076293945,42.45000076293945,42.599998474121094,540870.0
+2021-05-09,42.599998474121094,42.599998474121094,42.0,42.29999923706055,374752.0
+2021-05-10,42.25,43.45000076293945,42.0,43.45000076293945,445155.0
+2021-05-17,43.5,44.04999923706055,43.04999923706055,43.70000076293945,301158.0
+2021-05-18,43.95000076293945,43.95000076293945,43.400001525878906,43.79999923706055,217511.0
+2021-05-19,44.0,44.0,43.150001525878906,43.20000076293945,185422.0
+2021-05-20,43.20000076293945,43.5,42.70000076293945,42.95000076293945,275784.0
+2021-05-23,42.95000076293945,42.95000076293945,42.54999923706055,42.79999923706055,200882.0
+2021-05-24,42.70000076293945,44.20000076293945,42.599998474121094,44.099998474121094,496860.0
+2021-05-25,44.599998474121094,46.25,44.599998474121094,46.25,1018823.0
+2021-05-26,46.25,47.849998474121094,45.900001525878906,47.75,803018.0
+2021-05-27,47.79999923706055,50.099998474121094,47.79999923706055,50.099998474121094,1258686.0
+2021-05-30,50.0,51.0,49.54999923706055,50.099998474121094,756744.0
+2021-05-31,49.900001525878906,49.900001525878906,48.29999923706055,48.5,490480.0
+2021-06-01,48.54999923706055,49.70000076293945,47.45000076293945,48.04999923706055,911263.0
+2021-06-02,48.79999923706055,48.79999923706055,47.5,48.150001525878906,280380.0
+2021-06-03,48.150001525878906,48.20000076293945,47.650001525878906,48.0,404992.0
+2021-06-06,48.150001525878906,48.150001525878906,46.95000076293945,47.0,537256.0
+2021-06-07,47.099998474121094,47.400001525878906,46.70000076293945,46.70000076293945,471399.0
+2021-06-08,46.75,47.900001525878906,45.099998474121094,47.75,589360.0
+2021-06-09,48.099998474121094,49.849998474121094,48.099998474121094,49.150001525878906,1577140.0
+2021-06-10,49.599998474121094,49.599998474121094,48.54999923706055,49.54999923706055,512973.0
+2021-06-13,49.54999923706055,49.54999923706055,48.900001525878906,49.0,505936.0
+2021-06-14,49.349998474121094,49.349998474121094,46.0,47.70000076293945,867871.0
+2021-06-15,47.20000076293945,47.5,46.95000076293945,47.400001525878906,182806.0
+2021-06-16,47.400001525878906,47.5,46.900001525878906,47.29999923706055,210275.0
+2021-06-17,47.20000076293945,47.400001525878906,46.79999923706055,47.20000076293945,236907.0
+2021-06-20,47.099998474121094,48.20000076293945,46.45000076293945,47.75,528523.0
+2021-06-21,48.04999923706055,48.099998474121094,47.5,48.0,290160.0
+2021-06-22,48.0,48.45000076293945,47.599998474121094,47.599998474121094,299235.0
+2021-06-23,48.04999923706055,48.04999923706055,46.79999923706055,47.0,434050.0
+2021-06-24,46.900001525878906,47.20000076293945,46.349998474121094,47.20000076293945,230684.0
+2021-06-27,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0
+2021-06-28,47.150001525878906,47.150001525878906,46.0,46.650001525878906,412286.0
+2021-06-29,46.599998474121094,47.150001525878906,46.400001525878906,46.79999923706055,290761.0
+2021-06-30,47.0,48.349998474121094,46.900001525878906,47.04999923706055,1083682.0
+2021-07-01,47.04999923706055,47.29999923706055,46.900001525878906,47.099998474121094,240806.0
+2021-07-04,47.25,47.5,46.400001525878906,47.04999923706055,361380.0
+2021-07-05,47.0,47.150001525878906,46.400001525878906,47.0,416932.0
+2021-07-06,47.0,49.0,47.0,48.70000076293945,1391934.0
+2021-07-07,48.849998474121094,50.099998474121094,48.5,48.5,1993669.0
+2021-07-08,48.5,49.849998474121094,47.79999923706055,49.0,864051.0
+2021-07-11,49.95000076293945,49.95000076293945,46.95000076293945,47.400001525878906,574511.0
+2021-07-12,47.5,48.0,46.25,47.0,499797.0
+2021-07-13,47.04999923706055,47.04999923706055,46.5,46.95000076293945,178819.0
+2021-07-14,46.95000076293945,48.900001525878906,46.95000076293945,48.849998474121094,592323.0
+2021-07-15,49.79999923706055,53.0,49.79999923706055,50.400001525878906,5894596.0
+2021-07-25,50.900001525878906,51.0,49.150001525878906,49.25,1222931.0
+2021-07-26,49.25,49.25,48.0,48.20000076293945,855868.0
+2021-07-27,48.349998474121094,48.599998474121094,47.650001525878906,47.900001525878906,630756.0
+2021-07-28,47.900001525878906,49.75,47.650001525878906,49.45000076293945,1351770.0
+2021-07-29,49.45000076293945,49.45000076293945,48.400001525878906,48.5,473513.0
+2021-08-01,48.5,48.900001525878906,48.349998474121094,48.45000076293945,361040.0
+2021-08-02,48.45000076293945,48.45000076293945,47.75,47.849998474121094,340644.0
+2021-08-03,47.849998474121094,48.650001525878906,47.75,48.29999923706055,460226.0
+2021-08-04,48.25,48.70000076293945,48.20000076293945,48.5,478795.0
+2021-08-05,48.5,48.5,47.75,48.5,880525.0
+2021-08-08,48.45000076293945,48.5,48.0,48.099998474121094,436341.0
+2021-08-09,48.04999923706055,48.04999923706055,46.79999923706055,47.0,821716.0
+2021-08-10,47.0,47.20000076293945,46.70000076293945,47.0,633645.0
+2021-08-11,47.0,48.20000076293945,46.900001525878906,48.150001525878906,1007957.0
+2021-08-12,47.20000076293945,47.20000076293945,45.29999923706055,46.099998474121094,2543156.0
+2021-08-15,46.099998474121094,46.099998474121094,45.0,45.099998474121094,1132583.0
+2021-08-16,45.150001525878906,45.150001525878906,44.45000076293945,44.5,951702.0
+2021-08-17,44.25,44.650001525878906,44.04999923706055,44.349998474121094,396303.0
+2021-08-18,44.400001525878906,45.099998474121094,42.70000076293945,42.70000076293945,1698057.0
+2021-08-19,42.70000076293945,43.400001525878906,42.25,43.099998474121094,1011117.0
+2021-08-22,42.95000076293945,43.0,42.0,42.25,343664.0
+2021-08-23,42.25,43.5,42.099998474121094,42.25,456561.0
+2021-08-24,42.5,43.0,42.20000076293945,42.900001525878906,379600.0
+2021-08-25,43.099998474121094,43.29999923706055,42.650001525878906,42.849998474121094,291995.0
+2021-08-26,42.650001525878906,43.79999923706055,42.650001525878906,43.150001525878906,486632.0
+2021-08-29,43.099998474121094,43.349998474121094,42.79999923706055,42.95000076293945,271308.0
+2021-08-30,43.04999923706055,43.79999923706055,43.04999923706055,43.45000076293945,547201.0
+2021-08-31,43.54999923706055,44.25,43.5,43.70000076293945,796748.0
+2021-09-01,43.79999923706055,44.099998474121094,43.70000076293945,43.95000076293945,301706.0
+2021-09-02,44.099998474121094,44.349998474121094,43.900001525878906,44.04999923706055,394179.0
+2021-09-05,44.099998474121094,44.29999923706055,43.650001525878906,43.75,312492.0
+2021-09-06,43.95000076293945,44.45000076293945,43.650001525878906,44.25,725566.0
+2021-09-07,44.29999923706055,44.79999923706055,44.150001525878906,44.45000076293945,867075.0
+2021-09-08,44.45000076293945,44.599998474121094,43.75,44.0,401139.0
+2021-09-09,43.849998474121094,43.849998474121094,43.20000076293945,43.29999923706055,583508.0
+2021-09-12,43.349998474121094,43.349998474121094,42.70000076293945,43.0,723494.0
+2021-09-13,43.099998474121094,43.25,42.70000076293945,43.20000076293945,360703.0
+2021-09-14,43.099998474121094,43.20000076293945,42.79999923706055,42.900001525878906,350201.0
+2021-09-15,43.0,43.0,42.54999923706055,42.849998474121094,544073.0
+2021-09-16,42.849998474121094,43.29999923706055,42.70000076293945,42.900001525878906,714660.0
+2021-09-19,42.95000076293945,43.0,42.400001525878906,42.75,547159.0
+2021-09-20,42.5,42.70000076293945,42.099998474121094,42.25,404862.0
+2021-09-21,42.25,42.25,41.04999923706055,41.95000076293945,418936.0
+2021-09-22,41.95000076293945,42.150001525878906,41.70000076293945,41.900001525878906,316965.0
+2021-09-26,42.04999923706055,42.5,41.349998474121094,41.400001525878906,775322.0
+2021-09-27,41.849998474121094,42.150001525878906,41.45000076293945,41.900001525878906,883476.0
+2021-09-28,41.900001525878906,42.400001525878906,41.79999923706055,42.0,679464.0
+2021-09-29,41.95000076293945,42.650001525878906,41.849998474121094,42.54999923706055,831221.0
+2021-09-30,42.70000076293945,43.0,42.45000076293945,42.849998474121094,554198.0
+2021-10-03,42.900001525878906,43.0,42.29999923706055,42.349998474121094,569620.0
+2021-10-04,42.400001525878906,42.400001525878906,41.20000076293945,41.29999923706055,777355.0
+2021-10-05,41.349998474121094,41.45000076293945,40.099998474121094,40.5,1276309.0
+2021-10-06,40.5,41.04999923706055,40.29999923706055,40.349998474121094,401512.0
+2021-10-07,40.599998474121094,40.599998474121094,38.95000076293945,38.95000076293945,996696.0
+2021-10-10,38.54999923706055,38.650001525878906,36.0,37.0,2458310.0
+2021-10-11,37.0,37.0,37.0,37.0,0.0
+2021-10-12,37.5,37.54999923706055,36.400001525878906,36.400001525878906,1207653.0
+2021-10-13,36.54999923706055,37.0,36.20000076293945,36.75,1474343.0
+2021-10-14,37.0,38.0,36.849998474121094,38.0,4056291.0
+2021-10-17,38.0,38.54999923706055,36.900001525878906,37.349998474121094,7202647.0
+2021-10-18,37.29999923706055,37.54999923706055,36.45000076293945,37.54999923706055,2541826.0
+2021-10-19,37.54999923706055,37.650001525878906,36.95000076293945,37.099998474121094,1280162.0
+2021-10-20,37.04999923706055,37.599998474121094,36.650001525878906,37.04999923706055,1294832.0
+2021-10-21,37.04999923706055,37.04999923706055,36.54999923706055,36.75,706526.0
+2021-10-24,36.79999923706055,36.79999923706055,35.349998474121094,35.54999923706055,2495309.0
+2021-10-25,35.54999923706055,36.0,35.20000076293945,35.45000076293945,941751.0
+2021-10-26,35.54999923706055,35.79999923706055,35.349998474121094,35.45000076293945,545356.0
+2021-10-27,35.400001525878906,35.54999923706055,34.849998474121094,35.0,860041.0
+2021-10-28,34.95000076293945,35.20000076293945,34.54999923706055,35.20000076293945,719323.0
+2021-10-31,35.400001525878906,35.54999923706055,34.95000076293945,35.400001525878906,543972.0
+2021-11-01,35.400001525878906,35.400001525878906,34.650001525878906,34.70000076293945,684770.0
+2021-11-02,34.79999923706055,34.849998474121094,34.0,34.04999923706055,769168.0
+2021-11-03,33.349998474121094,33.75,32.70000076293945,33.0,1365342.0
+2021-11-04,32.900001525878906,32.900001525878906,31.850000381469727,31.950000762939453,1874433.0
+2021-11-07,32.04999923706055,33.349998474121094,32.0,33.150001525878906,2320458.0
+2021-11-08,33.29999923706055,33.45000076293945,32.0,32.349998474121094,1429576.0
+2021-11-09,32.349998474121094,32.349998474121094,30.450000762939453,30.799999237060547,2651086.0
+2021-11-10,30.700000762939453,31.850000381469727,30.5,31.399999618530273,2547125.0
+2021-11-11,31.399999618530273,31.600000381469727,31.149999618530273,31.149999618530273,695032.0
+2021-11-14,31.200000762939453,32.0,31.200000762939453,31.950000762939453,696750.0
+2021-11-15,32.0,32.400001525878906,31.799999237060547,32.400001525878906,1096378.0
+2021-11-16,32.400001525878906,32.400001525878906,31.799999237060547,31.850000381469727,681777.0
+2021-11-17,31.600000381469727,31.899999618530273,31.450000762939453,31.5,838039.0
+2021-11-18,31.5,31.5,31.5,31.5,0.0
+2021-11-21,30.399999618530273,30.399999618530273,29.5,29.600000381469727,1052620.0
+2021-11-22,29.700000762939453,30.200000762939453,29.299999237060547,29.700000762939453,1279152.0
+2021-11-23,29.700000762939453,30.200000762939453,29.549999237060547,30.149999618530273,910606.0
+2021-11-24,30.200000762939453,30.5,29.799999237060547,30.0,931695.0
+2021-11-25,30.0,30.299999237060547,29.850000381469727,29.950000762939453,1555873.0
+2021-11-28,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2021-11-29,29.0,29.100000381469727,28.0,28.350000381469727,1309000.0
+2021-11-30,28.299999237060547,29.450000762939453,28.0,29.25,1464189.0
+2021-12-01,29.100000381469727,29.649999618530273,28.899999618530273,29.200000762939453,928526.0
+2021-12-02,29.350000381469727,29.600000381469727,29.0,29.5,577291.0
+2021-12-05,29.700000762939453,30.350000381469727,29.700000762939453,30.350000381469727,997360.0
+2021-12-06,30.75,30.799999237060547,30.049999237060547,30.100000381469727,1672472.0
+2021-12-07,30.5,31.350000381469727,30.350000381469727,31.350000381469727,2380188.0
+2021-12-08,31.450000762939453,31.899999618530273,31.299999237060547,31.600000381469727,2213856.0
+2021-12-09,31.600000381469727,32.04999923706055,31.299999237060547,31.700000762939453,1955022.0
+2021-12-12,31.700000762939453,32.849998474121094,31.700000762939453,32.599998474121094,1927438.0
+2021-12-13,33.0,33.349998474121094,32.5,32.54999923706055,2622874.0
+2021-12-14,32.5,32.75,31.950000762939453,32.099998474121094,1524131.0
+2021-12-15,32.29999923706055,32.29999923706055,31.850000381469727,32.0,971774.0
+2021-12-16,32.099998474121094,32.25,30.899999618530273,31.850000381469727,1523128.0
+2021-12-19,31.600000381469727,31.600000381469727,30.75,30.75,1284403.0
+2021-12-20,30.600000381469727,31.0,30.25,30.950000762939453,1353027.0
+2021-12-21,31.450000762939453,31.700000762939453,31.25,31.450000762939453,1206436.0
+2021-12-22,31.5,31.649999618530273,30.799999237060547,30.899999618530273,906167.0
+2021-12-23,30.950000762939453,31.049999237060547,29.950000762939453,30.25,1151997.0
+2021-12-26,30.549999237060547,31.25,30.299999237060547,30.549999237060547,1095737.0
+2021-12-27,30.700000762939453,31.549999237060547,30.200000762939453,31.549999237060547,2105427.0
+2021-12-28,32.0,32.349998474121094,31.600000381469727,31.600000381469727,3095195.0
+2021-12-29,31.700000762939453,32.20000076293945,30.700000762939453,30.899999618530273,2954275.0
+2021-12-30,30.950000762939453,31.399999618530273,30.549999237060547,30.700000762939453,1198610.0
+2022-01-02,30.850000381469727,31.5,30.350000381469727,31.399999618530273,2094558.0
+2022-01-03,31.5,31.75,30.799999237060547,31.399999618530273,1592405.0
+2022-01-04,31.600000381469727,32.79999923706055,31.450000762939453,32.5,4272064.0
+2022-01-05,32.599998474121094,33.400001525878906,32.45000076293945,33.20000076293945,2750679.0
+2022-01-06,33.0,33.20000076293945,32.45000076293945,32.5,1420036.0
+2022-01-09,32.849998474121094,32.900001525878906,32.20000076293945,32.650001525878906,1006810.0
+2022-01-10,32.75,33.150001525878906,32.650001525878906,32.849998474121094,987801.0
+2022-01-11,32.95000076293945,32.95000076293945,32.5,32.54999923706055,1033766.0
+2022-01-12,32.599998474121094,32.75,32.45000076293945,32.5,740574.0
+2022-01-13,32.5,33.349998474121094,32.45000076293945,33.04999923706055,1876214.0
+2022-01-16,33.20000076293945,34.25,33.150001525878906,34.04999923706055,2563190.0
+2022-01-17,34.20000076293945,35.20000076293945,34.150001525878906,35.099998474121094,3070347.0
+2022-01-18,35.25,35.29999923706055,34.45000076293945,34.650001525878906,1621726.0
+2022-01-19,34.599998474121094,34.599998474121094,33.900001525878906,34.25,971119.0
+2022-01-20,34.099998474121094,34.45000076293945,33.900001525878906,34.45000076293945,1046429.0
+2022-01-23,34.20000076293945,34.400001525878906,33.900001525878906,34.20000076293945,740113.0
+2022-01-24,34.04999923706055,34.349998474121094,33.599998474121094,33.79999923706055,719505.0
+2022-01-25,33.70000076293945,33.95000076293945,33.45000076293945,33.70000076293945,508646.0
+2022-01-26,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2022-01-27,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2022-01-30,34.150001525878906,34.650001525878906,34.04999923706055,34.04999923706055,1691001.0
+2022-01-31,34.20000076293945,34.25,33.599998474121094,33.599998474121094,980654.0
+2022-02-01,33.5,33.70000076293945,32.70000076293945,32.70000076293945,2179734.0
+2022-02-02,32.70000076293945,33.20000076293945,32.45000076293945,32.75,1557341.0
+2022-02-03,32.79999923706055,33.04999923706055,31.850000381469727,31.850000381469727,1156030.0
+2022-02-06,32.0,32.20000076293945,31.5,31.850000381469727,1226995.0
+2022-02-07,31.899999618530273,32.29999923706055,31.75,31.899999618530273,981993.0
+2022-02-08,32.099998474121094,32.20000076293945,31.600000381469727,31.600000381469727,809696.0
+2022-02-09,31.950000762939453,31.950000762939453,31.549999237060547,31.600000381469727,765042.0
+2022-02-10,31.700000762939453,31.75,31.399999618530273,31.5,726491.0
+2022-02-13,31.100000381469727,31.200000762939453,29.549999237060547,29.950000762939453,1596874.0
+2022-02-14,30.100000381469727,30.100000381469727,29.450000762939453,29.649999618530273,2411177.0
+2022-02-15,29.700000762939453,30.25,29.549999237060547,30.25,1368521.0
+2022-02-16,30.350000381469727,30.549999237060547,30.149999618530273,30.350000381469727,1173700.0
+2022-02-17,30.5,30.5,30.100000381469727,30.299999237060547,739620.0
+2022-02-20,30.049999237060547,30.100000381469727,29.100000381469727,29.100000381469727,1064023.0
+2022-02-21,29.100000381469727,29.350000381469727,28.75,28.799999237060547,914956.0
+2022-02-23,28.899999618530273,29.450000762939453,28.899999618530273,29.0,659617.0
+2022-02-24,27.899999618530273,28.450000762939453,27.049999237060547,28.200000762939453,1237026.0
+2022-02-27,28.700000762939453,29.149999618530273,28.450000762939453,28.649999618530273,795541.0
+2022-02-28,28.75,29.149999618530273,28.549999237060547,29.0,1180026.0
+2022-03-01,29.100000381469727,29.25,28.850000381469727,28.850000381469727,771370.0
+2022-03-02,28.850000381469727,28.850000381469727,28.0,28.100000381469727,1396210.0
+2022-03-03,28.149999618530273,28.299999237060547,27.600000381469727,27.950000762939453,1030848.0
+2022-03-06,28.299999237060547,28.600000381469727,28.100000381469727,28.149999618530273,937331.0
+2022-03-07,28.5,28.5,28.049999237060547,28.200000762939453,631343.0
+2022-03-08,28.200000762939453,29.0,28.0,29.0,1624802.0
+2022-03-09,29.299999237060547,29.450000762939453,28.649999618530273,28.649999618530273,1101766.0
+2022-03-10,28.850000381469727,28.899999618530273,28.0,28.549999237060547,808371.0
+2022-03-13,28.200000762939453,28.350000381469727,27.850000381469727,27.850000381469727,970724.0
+2022-03-14,27.850000381469727,27.899999618530273,27.450000762939453,27.600000381469727,734588.0
+2022-03-15,27.649999618530273,28.200000762939453,27.649999618530273,27.799999237060547,366085.0
+2022-03-16,27.799999237060547,28.100000381469727,27.799999237060547,27.950000762939453,409577.0
+2022-03-17,27.899999618530273,27.950000762939453,27.700000762939453,27.899999618530273,417956.0
+2022-03-20,28.0,28.100000381469727,27.700000762939453,27.75,615586.0
+2022-03-21,27.950000762939453,28.100000381469727,27.649999618530273,27.649999618530273,429284.0
+2022-03-22,27.649999618530273,27.649999618530273,27.399999618530273,27.549999237060547,310925.0
+2022-03-23,27.649999618530273,27.799999237060547,27.25,27.549999237060547,449116.0
+2022-03-24,27.5,27.600000381469727,27.399999618530273,27.450000762939453,292804.0
+2022-03-27,27.350000381469727,27.75,27.200000762939453,27.5,652127.0
+2022-03-28,27.5,27.700000762939453,27.299999237060547,27.549999237060547,639265.0
+2022-03-29,27.700000762939453,28.399999618530273,27.700000762939453,28.100000381469727,1089315.0
+2022-03-30,28.200000762939453,28.299999237060547,27.950000762939453,28.100000381469727,573940.0
+2022-03-31,28.299999237060547,28.700000762939453,28.25,28.450000762939453,1094360.0
+2022-04-03,28.549999237060547,29.149999618530273,28.549999237060547,29.100000381469727,1024158.0
+2022-04-04,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2022-04-05,29.0,29.0,28.5,28.549999237060547,1070136.0
+2022-04-06,28.700000762939453,28.700000762939453,27.799999237060547,28.200000762939453,1482197.0
+2022-04-07,28.0,28.75,28.0,28.149999618530273,1273969.0
+2022-04-10,28.0,28.350000381469727,28.0,28.0,611381.0
+2022-04-11,28.399999618530273,28.399999618530273,28.049999237060547,28.299999237060547,792788.0
+2022-04-12,28.299999237060547,28.299999237060547,27.950000762939453,28.049999237060547,470495.0
+2022-04-13,27.799999237060547,28.149999618530273,27.799999237060547,28.049999237060547,547421.0
+2022-04-14,28.049999237060547,28.549999237060547,28.0,28.5,722355.0
+2022-04-17,28.549999237060547,29.149999618530273,28.25,29.0,1673414.0
+2022-04-18,29.149999618530273,29.899999618530273,29.100000381469727,29.799999237060547,2355886.0
+2022-04-19,29.899999618530273,29.899999618530273,29.0,29.0,1949541.0
+2022-04-20,28.950000762939453,28.950000762939453,28.350000381469727,28.350000381469727,961914.0
+2022-04-21,28.350000381469727,28.549999237060547,28.100000381469727,28.25,550886.0
+2022-04-24,28.149999618530273,28.149999618530273,27.600000381469727,27.799999237060547,566586.0
+2022-04-25,27.799999237060547,27.850000381469727,27.100000381469727,27.100000381469727,547602.0
+2022-04-26,27.25,27.75,27.25,27.5,253858.0
+2022-04-27,27.549999237060547,28.100000381469727,27.5,28.0,440275.0
+2022-04-28,28.100000381469727,28.200000762939453,27.950000762939453,28.100000381469727,330227.0
+2022-05-08,28.200000762939453,28.200000762939453,27.799999237060547,28.049999237060547,466087.0
+2022-05-09,28.049999237060547,28.850000381469727,27.950000762939453,28.799999237060547,1108957.0
+2022-05-10,28.799999237060547,28.899999618530273,27.899999618530273,28.350000381469727,988357.0
+2022-05-11,28.350000381469727,28.5,28.049999237060547,28.049999237060547,262138.0
+2022-05-12,28.049999237060547,28.049999237060547,27.350000381469727,27.350000381469727,386689.0
+2022-05-15,27.350000381469727,27.850000381469727,27.350000381469727,27.5,378316.0
+2022-05-16,27.600000381469727,27.600000381469727,26.299999237060547,26.399999618530273,546784.0
+2022-05-17,26.049999237060547,26.200000762939453,24.979999542236328,25.799999237060547,1235277.0
+2022-05-18,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2022-05-19,25.350000381469727,25.350000381469727,23.959999084472656,24.0,1875954.0
+2022-05-22,24.0,24.0,23.299999237060547,23.479999542236328,1003029.0
+2022-05-23,23.5,23.579999923706055,23.139999389648438,23.360000610351562,834195.0
+2022-05-24,23.479999542236328,23.65999984741211,23.200000762939453,23.31999969482422,655158.0
+2022-05-25,23.399999618530273,23.719999313354492,23.299999237060547,23.540000915527344,988215.0
+2022-05-26,23.579999923706055,24.3799991607666,23.540000915527344,24.360000610351562,1611580.0
+2022-05-29,24.420000076293945,24.639999389648438,24.299999237060547,24.399999618530273,530755.0
+2022-05-30,24.5,24.520000457763672,24.31999969482422,24.31999969482422,331950.0
+2022-05-31,24.440000534057617,24.459999084472656,24.15999984741211,24.31999969482422,403427.0
+2022-06-01,24.31999969482422,24.459999084472656,24.200000762939453,24.459999084472656,260270.0
+2022-06-02,24.440000534057617,24.440000534057617,24.139999389648438,24.15999984741211,400435.0
+2022-06-05,24.239999771118164,24.420000076293945,23.899999618530273,24.420000076293945,513571.0
+2022-06-06,24.479999542236328,24.8799991607666,24.479999542236328,24.540000915527344,1100981.0
+2022-06-07,24.579999923706055,24.6200008392334,24.239999771118164,24.399999618530273,419834.0
+2022-06-08,24.260000228881836,24.68000030517578,24.239999771118164,24.399999618530273,446560.0
+2022-06-09,24.299999237060547,24.360000610351562,24.18000030517578,24.200000762939453,302711.0
+2022-06-12,23.940000534057617,23.940000534057617,22.920000076293945,23.0,705617.0
+2022-06-13,22.920000076293945,22.940000534057617,22.0,22.1200008392334,600357.0
+2022-06-14,22.260000228881836,22.260000228881836,20.860000610351562,21.360000610351562,999715.0
+2022-06-15,21.34000015258789,21.65999984741211,21.100000381469727,21.360000610351562,650038.0
+2022-06-16,21.3799991607666,21.600000381469727,21.0,21.0,433929.0
+2022-06-19,20.799999237060547,20.799999237060547,20.079999923706055,20.299999237060547,603743.0
+2022-06-20,20.299999237060547,20.940000534057617,20.260000228881836,20.799999237060547,432966.0
+2022-06-21,21.0,21.3799991607666,20.959999084472656,21.280000686645508,376138.0
+2022-06-22,21.200000762939453,21.280000686645508,20.219999313354492,20.219999313354492,443283.0
+2022-06-23,20.18000030517578,20.360000610351562,20.040000915527344,20.360000610351562,208881.0
+2022-06-26,20.739999771118164,21.34000015258789,20.65999984741211,21.31999969482422,426758.0
+2022-06-27,21.34000015258789,21.799999237060547,20.8799991607666,21.0,763575.0
+2022-06-28,20.899999618530273,21.18000030517578,20.899999618530273,21.079999923706055,659932.0
+2022-06-29,21.020000457763672,21.139999389648438,20.84000015258789,21.079999923706055,1336378.0
+2022-06-30,21.079999923706055,21.299999237060547,20.360000610351562,20.5,1167049.0
+2022-07-03,20.600000381469727,20.600000381469727,20.139999389648438,20.139999389648438,488761.0
+2022-07-04,20.15999984741211,20.15999984741211,19.799999237060547,20.079999923706055,406048.0
+2022-07-05,19.959999084472656,20.399999618530273,19.959999084472656,20.18000030517578,294931.0
+2022-07-06,20.0,20.0,19.700000762939453,19.700000762939453,980685.0
+2022-07-13,19.700000762939453,20.239999771118164,19.600000381469727,19.959999084472656,1043814.0
+2022-07-14,20.020000457763672,20.520000457763672,19.5,19.540000915527344,1151953.0
+2022-07-17,19.860000610351562,19.920000076293945,19.420000076293945,19.479999542236328,643309.0
+2022-07-18,19.5,19.739999771118164,19.399999618530273,19.600000381469727,1005897.0
+2022-07-19,19.639999389648438,20.020000457763672,19.520000457763672,19.8799991607666,1611346.0
+2022-07-20,20.0,20.479999542236328,19.899999618530273,19.979999542236328,4505069.0
+2022-07-21,20.0,20.280000686645508,19.959999084472656,20.1200008392334,1221707.0
+2022-07-24,20.239999771118164,20.739999771118164,20.219999313354492,20.459999084472656,2154191.0
+2022-07-25,20.459999084472656,20.600000381469727,20.059999465942383,20.1200008392334,1614082.0
+2022-07-26,20.15999984741211,20.260000228881836,20.100000381469727,20.15999984741211,718150.0
+2022-07-27,20.219999313354492,20.34000015258789,19.8799991607666,19.979999542236328,1120707.0
+2022-07-28,20.079999923706055,20.399999618530273,20.020000457763672,20.31999969482422,1163296.0
+2022-07-31,20.479999542236328,20.799999237060547,20.479999542236328,20.739999771118164,1457873.0
+2022-08-01,20.959999084472656,21.15999984741211,20.739999771118164,21.1200008392334,2017482.0
+2022-08-02,21.100000381469727,21.34000015258789,21.0,21.040000915527344,2357581.0
+2022-08-03,21.139999389648438,22.100000381469727,21.100000381469727,21.979999542236328,5585960.0
+2022-08-04,22.600000381469727,22.780000686645508,22.139999389648438,22.260000228881836,3090526.0
+2022-08-07,22.299999237060547,22.979999542236328,22.280000686645508,22.600000381469727,2857626.0
+2022-08-08,22.700000762939453,22.739999771118164,22.34000015258789,22.540000915527344,1067170.0
+2022-08-09,22.639999389648438,22.68000030517578,22.200000762939453,22.34000015258789,902725.0
+2022-08-10,22.299999237060547,23.15999984741211,22.299999237060547,22.940000534057617,2528910.0
+2022-08-11,22.739999771118164,22.959999084472656,22.559999465942383,22.799999237060547,2140842.0
+2022-08-14,22.899999618530273,23.31999969482422,22.739999771118164,23.299999237060547,2312249.0
+2022-08-15,23.34000015258789,23.559999465942383,22.899999618530273,23.040000915527344,1946580.0
+2022-08-16,23.059999465942383,23.219999313354492,22.899999618530273,23.0,1017224.0
+2022-08-17,23.040000915527344,23.079999923706055,22.84000015258789,22.979999542236328,1028952.0
+2022-08-18,22.979999542236328,23.18000030517578,22.799999237060547,22.959999084472656,1062800.0
+2022-08-21,23.5,23.8799991607666,23.299999237060547,23.31999969482422,2862162.0
+2022-08-22,23.040000915527344,23.31999969482422,22.959999084472656,23.280000686645508,1082592.0
+2022-08-23,23.200000762939453,23.760000228881836,23.100000381469727,23.1200008392334,2644913.0
+2022-08-24,23.1200008392334,23.260000228881836,22.719999313354492,23.100000381469727,1483147.0
+2022-08-25,23.200000762939453,23.739999771118164,23.200000762939453,23.639999389648438,1523088.0
+2022-08-28,23.459999084472656,24.399999618530273,23.440000534057617,24.15999984741211,2135852.0
+2022-08-29,24.34000015258789,24.520000457763672,24.139999389648438,24.15999984741211,1712696.0
+2022-08-30,24.18000030517578,24.280000686645508,23.719999313354492,23.739999771118164,1074970.0
+2022-08-31,23.719999313354492,24.5,23.399999618530273,24.459999084472656,2085708.0
+2022-09-01,24.479999542236328,24.780000686645508,23.899999618530273,24.0,2098571.0
+2022-09-04,23.940000534057617,24.139999389648438,23.68000030517578,23.920000076293945,949439.0
+2022-09-05,23.979999542236328,24.239999771118164,23.920000076293945,23.959999084472656,729839.0
+2022-09-06,23.899999618530273,24.200000762939453,23.100000381469727,23.299999237060547,1309192.0
+2022-09-07,23.040000915527344,23.3799991607666,23.0,23.18000030517578,778188.0
+2022-09-08,23.18000030517578,23.3799991607666,22.780000686645508,22.979999542236328,834074.0
+2022-09-11,23.139999389648438,23.360000610351562,23.079999923706055,23.219999313354492,529415.0
+2022-09-12,23.219999313354492,23.3799991607666,23.0,23.0,625097.0
+2022-09-13,23.100000381469727,23.440000534057617,23.079999923706055,23.3799991607666,681548.0
+2022-09-14,23.0,23.200000762939453,22.979999542236328,23.059999465942383,478649.0
+2022-09-15,23.219999313354492,23.799999237060547,23.18000030517578,23.799999237060547,2015825.0
+2022-09-18,23.760000228881836,23.959999084472656,23.1200008392334,23.200000762939453,1228895.0
+2022-09-19,23.079999923706055,23.299999237060547,22.020000457763672,22.219999313354492,1215219.0
+2022-09-20,22.31999969482422,22.6200008392334,22.31999969482422,22.360000610351562,746102.0
+2022-09-21,22.3799991607666,22.5,21.81999969482422,22.1200008392334,491055.0
+2022-09-25,21.399999618530273,21.399999618530273,20.799999237060547,20.81999969482422,827022.0
+2022-09-26,20.940000534057617,21.200000762939453,20.799999237060547,21.1200008392334,651796.0
+2022-09-27,21.1200008392334,21.559999465942383,21.1200008392334,21.420000076293945,566204.0
+2022-09-28,21.440000534057617,21.719999313354492,21.31999969482422,21.639999389648438,469544.0
+2022-09-29,21.68000030517578,21.739999771118164,21.3799991607666,21.399999618530273,502588.0
+2022-10-02,21.280000686645508,21.860000610351562,21.1200008392334,21.780000686645508,520543.0
+2022-10-03,21.8799991607666,22.459999084472656,21.8799991607666,22.459999084472656,801960.0
+2022-10-04,22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0.0
+2022-10-05,22.979999542236328,23.219999313354492,22.700000762939453,22.739999771118164,1879537.0
+2022-10-06,22.799999237060547,23.020000457763672,22.700000762939453,22.739999771118164,583272.0
+2022-10-09,22.780000686645508,22.780000686645508,22.0,22.020000457763672,642042.0
+2022-10-10,22.1200008392334,22.5,21.959999084472656,22.219999313354492,513693.0
+2022-10-11,22.219999313354492,22.3799991607666,22.040000915527344,22.18000030517578,356384.0
+2022-10-12,22.219999313354492,22.399999618530273,22.020000457763672,22.020000457763672,469151.0
+2022-10-13,21.920000076293945,22.020000457763672,21.799999237060547,21.920000076293945,740603.0
+2022-10-16,21.940000534057617,22.1200008392334,21.84000015258789,22.059999465942383,313260.0
+2022-10-17,22.100000381469727,22.520000457763672,22.100000381469727,22.5,360014.0
+2022-10-18,22.559999465942383,22.799999237060547,22.479999542236328,22.780000686645508,771559.0
+2022-10-19,22.860000610351562,23.18000030517578,22.81999969482422,23.059999465942383,1334922.0
+2022-10-20,23.1200008392334,23.520000457763672,23.079999923706055,23.459999084472656,1338985.0
+2022-10-23,23.6200008392334,23.639999389648438,23.18000030517578,23.260000228881836,552382.0
+2022-10-24,23.18000030517578,23.440000534057617,23.079999923706055,23.139999389648438,422072.0
+2022-10-25,23.18000030517578,23.34000015258789,23.059999465942383,23.079999923706055,472947.0
+2022-10-26,23.079999923706055,23.34000015258789,22.81999969482422,23.0,593114.0
+2022-10-27,23.0,23.0,22.200000762939453,22.540000915527344,1121118.0
+2022-10-30,22.579999923706055,22.579999923706055,22.0,22.15999984741211,1473344.0
+2022-10-31,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2022-11-01,22.399999618530273,22.399999618530273,22.0,22.139999389648438,445794.0
+2022-11-02,22.059999465942383,22.200000762939453,21.399999618530273,21.920000076293945,608933.0
+2022-11-03,22.18000030517578,22.68000030517578,21.959999084472656,22.139999389648438,1160106.0
+2022-11-06,22.18000030517578,22.780000686645508,22.18000030517578,22.700000762939453,989684.0
+2022-11-07,22.719999313354492,23.31999969482422,22.540000915527344,23.299999237060547,1529773.0
+2022-11-08,23.31999969482422,23.81999969482422,23.200000762939453,23.65999984741211,1983219.0
+2022-11-09,23.799999237060547,23.959999084472656,23.0,23.280000686645508,1559820.0
+2022-11-10,23.280000686645508,23.959999084472656,23.079999923706055,23.479999542236328,1982542.0
+2022-11-13,23.979999542236328,25.649999618530273,23.600000381469727,24.600000381469727,5571873.0
+2022-11-14,24.540000915527344,24.739999771118164,23.940000534057617,23.979999542236328,1881216.0
+2022-11-15,23.959999084472656,24.219999313354492,22.959999084472656,23.100000381469727,1540541.0
+2022-11-16,23.139999389648438,23.420000076293945,22.940000534057617,23.15999984741211,1012808.0
+2022-11-17,23.18000030517578,23.34000015258789,23.100000381469727,23.1200008392334,518262.0
+2022-11-20,23.299999237060547,23.31999969482422,22.3799991607666,22.440000534057617,701255.0
+2022-11-21,22.420000076293945,22.559999465942383,22.059999465942383,22.280000686645508,671844.0
+2022-11-22,22.280000686645508,22.440000534057617,22.079999923706055,22.399999618530273,291622.0
+2022-11-24,22.579999923706055,22.600000381469727,21.700000762939453,21.899999618530273,516414.0
+2022-11-27,21.899999618530273,21.899999618530273,20.959999084472656,20.959999084472656,361260.0
+2022-11-28,20.760000228881836,21.440000534057617,20.639999389648438,21.440000534057617,540359.0
+2022-11-29,21.3799991607666,21.3799991607666,20.899999618530273,20.920000076293945,455063.0
+2022-11-30,20.920000076293945,21.600000381469727,20.899999618530273,21.600000381469727,274690.0
+2022-12-01,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2022-12-04,21.940000534057617,21.940000534057617,21.18000030517578,21.18000030517578,209992.0
+2022-12-05,21.15999984741211,21.219999313354492,20.8799991607666,21.079999923706055,289052.0
+2022-12-06,21.0,21.200000762939453,20.760000228881836,21.020000457763672,330065.0
+2022-12-07,21.020000457763672,21.15999984741211,20.860000610351562,21.1200008392334,192709.0
+2022-12-08,21.020000457763672,21.200000762939453,20.920000076293945,21.059999465942383,298417.0
+2022-12-11,20.959999084472656,21.0,20.0,20.0,414077.0
+2022-12-12,20.0,20.0,19.299999237060547,19.739999771118164,710392.0
+2022-12-13,19.84000015258789,20.280000686645508,19.81999969482422,20.020000457763672,338190.0
+2022-12-14,20.18000030517578,20.34000015258789,19.920000076293945,19.940000534057617,438493.0
+2022-12-15,19.940000534057617,20.280000686645508,19.860000610351562,20.280000686645508,332786.0
+2022-12-18,20.18000030517578,20.68000030517578,20.100000381469727,20.440000534057617,481225.0
+2022-12-19,20.520000457763672,20.65999984741211,19.979999542236328,20.0,446496.0
+2022-12-20,20.0,20.31999969482422,19.799999237060547,20.31999969482422,364554.0
+2022-12-21,20.440000534057617,20.459999084472656,20.200000762939453,20.299999237060547,388582.0
+2022-12-22,20.5,20.84000015258789,20.399999618530273,20.68000030517578,497983.0
+2022-12-25,20.719999313354492,20.719999313354492,20.299999237060547,20.520000457763672,271573.0
+2022-12-26,20.360000610351562,20.5,20.280000686645508,20.299999237060547,156329.0
+2022-12-27,20.31999969482422,20.719999313354492,20.15999984741211,20.719999313354492,264699.0
+2022-12-28,20.68000030517578,20.68000030517578,20.3799991607666,20.399999618530273,313875.0
+2022-12-29,20.440000534057617,20.600000381469727,20.239999771118164,20.299999237060547,298725.0
+2023-01-01,20.3799991607666,20.65999984741211,20.280000686645508,20.65999984741211,377552.0
+2023-01-02,20.68000030517578,21.079999923706055,20.68000030517578,21.040000915527344,603274.0
+2023-01-03,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0
+2023-01-04,21.420000076293945,21.639999389648438,20.959999084472656,21.0,848817.0
+2023-01-05,20.959999084472656,21.200000762939453,20.81999969482422,21.040000915527344,544273.0
+2023-01-08,21.100000381469727,21.260000228881836,21.079999923706055,21.15999984741211,562891.0
+2023-01-09,21.15999984741211,21.34000015258789,21.15999984741211,21.299999237060547,508614.0
+2023-01-10,21.34000015258789,21.459999084472656,21.239999771118164,21.239999771118164,480005.0
+2023-01-11,21.31999969482422,21.399999618530273,21.219999313354492,21.219999313354492,526487.0
+2023-01-12,21.360000610351562,21.399999618530273,21.280000686645508,21.299999237060547,507961.0
+2023-01-15,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2023-01-16,21.280000686645508,21.34000015258789,20.979999542236328,21.059999465942383,547892.0
+2023-01-17,21.1200008392334,21.219999313354492,20.959999084472656,21.0,376064.0
+2023-01-18,21.1200008392334,21.219999313354492,20.959999084472656,21.0,376064.0
+2023-01-19,20.920000076293945,21.1200008392334,20.899999618530273,21.1200008392334,281476.0
+2023-01-22,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2023-01-23,21.780000686645508,21.959999084472656,21.6200008392334,21.760000228881836,779536.0
+2023-01-24,21.84000015258789,22.200000762939453,21.84000015258789,22.15999984741211,761713.0
+2023-01-25,22.1200008392334,22.399999618530273,22.0,22.399999618530273,451849.0
+2023-01-26,22.399999618530273,22.799999237060547,22.260000228881836,22.780000686645508,675254.0
+2023-01-29,22.81999969482422,22.899999618530273,22.5,22.700000762939453,485541.0
+2023-01-30,22.600000381469727,22.719999313354492,22.399999618530273,22.700000762939453,283689.0
+2023-01-31,22.700000762939453,23.18000030517578,22.6200008392334,23.139999389648438,469007.0
+2023-02-01,23.200000762939453,23.200000762939453,22.959999084472656,23.139999389648438,296788.0
+2023-02-02,23.139999389648438,23.239999771118164,22.8799991607666,22.940000534057617,269917.0
+2023-02-05,22.860000610351562,23.299999237060547,22.860000610351562,23.200000762939453,575243.0
+2023-02-06,23.139999389648438,23.200000762939453,22.700000762939453,23.15999984741211,543271.0
+2023-02-07,23.18000030517578,23.200000762939453,22.899999618530273,23.0,253221.0
+2023-02-08,23.020000457763672,23.079999923706055,22.940000534057617,23.0,155416.0
+2023-02-09,23.0,23.0,22.799999237060547,22.899999618530273,135089.0
+2023-02-12,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
+2023-02-13,22.799999237060547,23.0,22.799999237060547,23.0,187563.0
+2023-02-14,23.0,23.299999237060547,22.979999542236328,23.200000762939453,327320.0
+2023-02-15,23.280000686645508,23.299999237060547,23.15999984741211,23.280000686645508,222446.0
+2023-02-16,23.280000686645508,23.3799991607666,23.280000686645508,23.31999969482422,263687.0
+2023-02-19,23.31999969482422,23.68000030517578,23.040000915527344,23.399999618530273,513877.0
+2023-02-20,23.31999969482422,23.34000015258789,22.959999084472656,23.020000457763672,287210.0
+2023-02-21,22.979999542236328,23.0,22.799999237060547,22.940000534057617,257281.0
+2023-02-23,22.860000610351562,23.200000762939453,22.81999969482422,23.139999389648438,141501.0
+2023-02-26,23.0,23.139999389648438,22.959999084472656,23.040000915527344,265469.0
+2023-02-27,23.020000457763672,23.600000381469727,23.0,23.600000381469727,572786.0
+2023-02-28,23.479999542236328,24.34000015258789,23.479999542236328,24.020000457763672,1455075.0
+2023-03-01,24.020000457763672,24.780000686645508,24.020000457763672,24.719999313354492,3877.0
+2023-03-02,24.780000686645508,24.959999084472656,24.579999923706055,24.65999984741211,624.0
+2023-03-05,24.65999984741211,24.799999237060547,24.579999923706055,24.799999237060547,819.0
+2023-03-06,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2023-03-07,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2023-03-08,26.149999618530273,27.100000381469727,25.799999237060547,26.899999618530273,3500.0
+2023-03-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2023-03-12,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2023-03-13,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2023-03-14,27.0,28.0,26.950000762939453,27.5,2248.0
+2023-03-15,27.5,27.899999618530273,27.25,27.350000381469727,1000.0
+2023-03-16,27.0,27.899999618530273,26.5,27.5,1000.0
+2023-03-19,27.5,27.5,27.5,27.5,0.0
+2023-03-20,26.700000762939453,27.100000381469727,26.350000381469727,27.0,1621.0
+2023-03-21,27.0,27.0,26.75,26.950000762939453,8558.0
+2023-03-22,26.950000762939453,26.950000762939453,26.5,26.950000762939453,2000.0
+2023-03-23,26.549999237060547,27.0,26.5,27.0,698.0
+2023-03-26,27.0,27.0,27.0,27.0,0.0
+2023-03-27,27.0,27.0,27.0,27.0,0.0
+2023-03-28,27.0,27.0,27.0,27.0,0.0
+2023-03-29,28.0,28.049999237060547,27.600000381469727,27.75,1055.0
+2023-03-30,27.700000762939453,28.5,27.700000762939453,28.149999618530273,2000.0
+2023-04-02,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2023-04-03,27.399999618530273,28.299999237060547,27.25,28.299999237060547,1000.0
+2023-04-04,28.0,28.600000381469727,27.799999237060547,28.049999237060547,1000.0
+2023-04-05,28.0,28.549999237060547,28.0,28.25,546.0
+2023-04-06,28.299999237060547,28.799999237060547,27.600000381469727,27.899999618530273,813.0
+2023-04-09,27.799999237060547,28.049999237060547,27.200000762939453,27.399999618530273,1000.0
+2023-04-10,27.5,27.5,26.649999618530273,26.850000381469727,1964.0
+2023-04-11,26.899999618530273,27.350000381469727,26.799999237060547,27.0,2230.0
+2023-04-12,27.0,27.200000762939453,26.899999618530273,27.0,638.0
+2023-04-13,26.899999618530273,27.149999618530273,26.700000762939453,26.799999237060547,1000.0
+2023-04-16,27.100000381469727,27.75,27.100000381469727,27.200000762939453,810.0
+2023-04-17,27.5,27.5,26.700000762939453,26.75,1000.0
+2023-04-25,26.899999618530273,27.200000762939453,26.75,26.899999618530273,1302.0
+2023-04-26,26.950000762939453,27.149999618530273,26.799999237060547,27.100000381469727,1022.0
+2023-04-27,27.200000762939453,27.450000762939453,27.200000762939453,27.299999237060547,1000.0
+2023-04-30,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2023-05-01,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2023-05-02,27.549999237060547,27.850000381469727,27.100000381469727,27.450000762939453,3243.0
+2023-05-03,27.450000762939453,27.450000762939453,27.0,27.350000381469727,690.0
+2023-05-04,26.850000381469727,27.899999618530273,26.850000381469727,27.600000381469727,800.0
+2023-05-07,27.899999618530273,28.700000762939453,27.700000762939453,28.299999237060547,2000.0
+2023-05-08,28.350000381469727,28.5,27.850000381469727,27.850000381469727,800.0
+2023-05-09,27.899999618530273,28.100000381469727,27.5,27.899999618530273,1582.0
+2023-05-10,27.5,28.25,27.5,28.0,1003.0
+2023-05-11,28.149999618530273,28.600000381469727,28.0,28.450000762939453,1000.0
+2023-05-14,28.450000762939453,28.799999237060547,28.200000762939453,28.600000381469727,1000.0
+2023-05-15,28.600000381469727,29.299999237060547,28.450000762939453,29.149999618530273,1000.0
+2023-05-16,29.399999618530273,29.5,28.5,28.850000381469727,816.0
+2023-05-17,28.75,28.850000381469727,28.5,28.850000381469727,900.0
+2023-05-18,28.950000762939453,29.950000762939453,28.950000762939453,29.950000762939453,696.0
+2023-05-21,30.0,30.450000762939453,29.700000762939453,30.049999237060547,964.0
+2023-05-22,30.149999618530273,30.200000762939453,29.700000762939453,29.700000762939453,1000.0
+2023-05-23,29.649999618530273,30.200000762939453,29.5,29.850000381469727,1762.0
+2023-05-24,29.850000381469727,30.0,28.799999237060547,29.149999618530273,653.0
+2023-05-25,29.200000762939453,29.75,28.700000762939453,29.0,3000.0
+2023-05-28,29.200000762939453,31.100000381469727,29.200000762939453,30.600000381469727,1500.0
+2023-05-29,30.649999618530273,30.799999237060547,30.149999618530273,30.450000762939453,800.0
+2023-05-30,30.700000762939453,30.700000762939453,30.049999237060547,30.100000381469727,761.0
+2023-05-31,30.0,30.0,29.350000381469727,29.350000381469727,964.0
+2023-06-01,29.399999618530273,30.049999237060547,29.399999618530273,29.5,1079.0
+2023-06-04,30.0,30.299999237060547,29.700000762939453,29.700000762939453,803.0
+2023-06-05,29.649999618530273,30.350000381469727,29.5,29.899999618530273,884.0
+2023-06-06,29.899999618530273,30.850000381469727,29.899999618530273,30.299999237060547,500.0
+2023-06-07,30.450000762939453,30.850000381469727,29.899999618530273,29.950000762939453,1704.0
+2023-06-08,29.399999618530273,30.049999237060547,29.399999618530273,29.5,807.0
+2023-06-11,29.950000762939453,30.0,29.549999237060547,29.600000381469727,855.0
+2023-06-12,29.600000381469727,29.649999618530273,29.100000381469727,29.25,10000.0
+2023-06-13,29.450000762939453,29.600000381469727,29.100000381469727,29.5,1000.0
+2023-06-14,29.600000381469727,29.75,29.299999237060547,29.399999618530273,1774.0
+2023-06-15,29.450000762939453,29.549999237060547,29.299999237060547,29.450000762939453,840.0
+2023-06-18,29.600000381469727,30.200000762939453,29.600000381469727,29.899999618530273,950.0
+2023-06-19,30.0,30.0,28.950000762939453,28.950000762939453,507997.0
+2023-06-20,28.850000381469727,29.299999237060547,28.700000762939453,29.149999618530273,272476.0
+2023-06-21,29.0,29.450000762939453,29.0,29.049999237060547,255844.0
+2023-06-22,29.049999237060547,29.299999237060547,28.899999618530273,28.899999618530273,255855.0
+2023-07-02,28.899999618530273,29.450000762939453,28.850000381469727,29.399999618530273,395967.0
+2023-07-03,29.399999618530273,29.899999618530273,29.399999618530273,29.600000381469727,499508.0
+2023-07-04,29.5,30.350000381469727,29.5,30.049999237060547,1787376.0
+2023-07-05,30.100000381469727,30.25,29.75,30.0,1133741.0
+2023-07-06,29.899999618530273,30.049999237060547,29.700000762939453,29.850000381469727,545333.0
+2023-07-09,29.700000762939453,29.850000381469727,29.299999237060547,29.600000381469727,651284.0
+2023-07-10,29.600000381469727,30.200000762939453,29.450000762939453,30.0,1134356.0
+2023-07-11,30.149999618530273,30.700000762939453,29.850000381469727,29.950000762939453,4375389.0
+2023-07-12,30.0,30.100000381469727,29.75,30.0,1134166.0
+2023-07-13,30.0,30.0,29.649999618530273,29.700000762939453,656944.0
+2023-07-16,29.700000762939453,30.350000381469727,29.700000762939453,30.049999237060547,1425528.0
+2023-07-17,30.200000762939453,30.25,29.850000381469727,29.899999618530273,965444.0
+2023-07-18,29.899999618530273,29.950000762939453,29.149999618530273,29.600000381469727,1430039.0
+2023-07-19,29.600000381469727,30.200000762939453,29.450000762939453,29.950000762939453,1078458.0
+2023-07-20,29.950000762939453,29.950000762939453,29.450000762939453,29.75,500527.0
+2023-07-23,29.700000762939453,29.700000762939453,29.299999237060547,29.399999618530273,311759.0
+2023-07-24,29.700000762939453,29.700000762939453,29.200000762939453,29.25,387542.0
+2023-07-25,29.25,29.450000762939453,28.799999237060547,28.799999237060547,555053.0
+2023-07-26,28.799999237060547,28.950000762939453,28.649999618530273,28.75,326086.0
+2023-07-27,28.75,28.799999237060547,28.049999237060547,28.049999237060547,776030.0
+2023-07-30,28.149999618530273,28.200000762939453,27.350000381469727,27.549999237060547,898506.0
+2023-07-31,27.5,28.049999237060547,27.399999618530273,27.899999618530273,491782.0
+2023-08-01,28.0,28.0,27.5,27.899999618530273,409748.0
+2023-08-02,28.0,28.450000762939453,27.75,28.299999237060547,466538.0
+2023-08-03,28.25,28.75,27.850000381469727,28.600000381469727,581799.0
+2023-08-06,28.299999237060547,29.299999237060547,28.299999237060547,29.25,833132.0
+2023-08-07,29.25,29.299999237060547,28.200000762939453,28.899999618530273,979795.0
+2023-08-08,29.0,29.25,28.549999237060547,29.149999618530273,566733.0
+2023-08-09,29.149999618530273,29.149999618530273,28.649999618530273,28.850000381469727,437503.0
+2023-08-10,29.149999618530273,29.350000381469727,28.700000762939453,29.049999237060547,1414159.0
+2023-08-13,29.100000381469727,29.299999237060547,28.700000762939453,28.700000762939453,587070.0
+2023-08-14,28.700000762939453,28.75,28.0,28.299999237060547,736819.0
+2023-08-15,28.25,28.450000762939453,27.549999237060547,27.700000762939453,777843.0
+2023-08-16,27.700000762939453,27.799999237060547,26.899999618530273,27.0,695740.0
+2023-08-17,26.899999618530273,27.399999618530273,26.549999237060547,26.899999618530273,1041186.0
+2023-08-20,26.899999618530273,27.350000381469727,26.649999618530273,27.149999618530273,280237.0
+2023-08-21,27.149999618530273,27.350000381469727,26.299999237060547,26.299999237060547,632616.0
+2023-08-22,26.299999237060547,26.649999618530273,25.700000762939453,26.5,696232.0
+2023-08-23,26.799999237060547,27.0,26.350000381469727,26.399999618530273,358462.0
+2023-08-24,26.5,26.700000762939453,26.200000762939453,26.5,247221.0
+2023-08-27,27.0,27.350000381469727,26.700000762939453,27.149999618530273,354732.0
+2023-08-28,27.149999618530273,27.350000381469727,26.850000381469727,26.899999618530273,497936.0
+2023-08-29,26.899999618530273,27.049999237060547,26.299999237060547,26.350000381469727,434849.0
+2023-08-30,26.299999237060547,27.5,26.299999237060547,27.5,822872.0
+2023-08-31,27.600000381469727,27.600000381469727,26.899999618530273,27.5,595045.0
+2023-09-03,27.600000381469727,27.850000381469727,27.0,27.149999618530273,561532.0
+2023-09-04,26.75,26.950000762939453,26.649999618530273,26.950000762939453,505020.0
+2023-09-05,27.25,28.100000381469727,27.100000381469727,27.200000762939453,1688597.0
+2023-09-06,27.350000381469727,27.5,26.75,26.799999237060547,648298.0
+2023-09-07,26.75,26.899999618530273,26.100000381469727,26.549999237060547,389371.0
+2023-09-10,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
+2023-09-11,26.049999237060547,26.700000762939453,26.0,26.700000762939453,642452.0
+2023-09-12,26.899999618530273,26.899999618530273,26.049999237060547,26.200000762939453,378009.0
+2023-09-13,26.149999618530273,26.549999237060547,26.0,26.350000381469727,380252.0
+2023-09-14,26.350000381469727,26.450000762939453,26.100000381469727,26.200000762939453,198920.0
+2023-09-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2023-09-18,27.0,27.049999237060547,25.950000762939453,26.350000381469727,467834.0
+2023-09-19,26.350000381469727,26.450000762939453,26.049999237060547,26.399999618530273,217984.0
+2023-09-20,26.25,26.600000381469727,26.149999618530273,26.399999618530273,122704.0
+2023-09-21,26.5,26.549999237060547,26.0,26.049999237060547,310619.0
+2023-09-25,26.0,26.450000762939453,25.950000762939453,26.200000762939453,240917.0
+2023-09-26,26.049999237060547,26.200000762939453,25.399999618530273,26.0,357047.0
+2023-09-27,26.200000762939453,26.549999237060547,26.0,26.399999618530273,308581.0
+2023-09-28,26.399999618530273,26.5,26.0,26.149999618530273,281736.0
+2023-10-01,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2023-10-02,25.799999237060547,26.049999237060547,25.299999237060547,25.450000762939453,341694.0
+2023-10-03,25.399999618530273,26.0,25.299999237060547,25.950000762939453,259921.0
+2023-10-04,25.950000762939453,25.950000762939453,25.0,25.399999618530273,512123.0
+2023-10-05,25.25,25.350000381469727,24.799999237060547,24.920000076293945,506732.0
+2023-10-08,24.780000686645508,24.860000610351562,24.260000228881836,24.3799991607666,205921.0
+2023-10-09,24.399999618530273,24.860000610351562,24.399999618530273,24.84000015258789,238852.0
+2023-10-10,24.899999618530273,25.049999237060547,24.360000610351562,24.440000534057617,250143.0
+2023-10-11,24.360000610351562,24.600000381469727,23.860000610351562,23.860000610351562,482455.0
+2023-10-12,24.079999923706055,24.239999771118164,23.81999969482422,24.239999771118164,276036.0
+2023-10-15,24.260000228881836,24.260000228881836,23.799999237060547,23.899999618530273,201175.0
+2023-10-16,23.920000076293945,24.200000762939453,23.8799991607666,24.200000762939453,302859.0
+2023-10-17,24.200000762939453,24.440000534057617,24.059999465942383,24.100000381469727,262669.0
+2023-10-18,24.219999313354492,24.719999313354492,23.920000076293945,24.719999313354492,364362.0
+2023-10-19,24.700000762939453,24.860000610351562,24.15999984741211,24.860000610351562,315522.0
+2023-10-22,24.899999618530273,26.0,24.540000915527344,24.600000381469727,776899.0
+2023-10-23,24.459999084472656,24.739999771118164,24.0,24.0,217575.0
+2023-10-24,24.0,24.299999237060547,23.18000030517578,23.540000915527344,544010.0
+2023-10-25,23.760000228881836,24.280000686645508,23.459999084472656,24.280000686645508,217675.0
+2023-10-26,24.200000762939453,24.420000076293945,23.600000381469727,23.65999984741211,285204.0
+2023-10-29,23.600000381469727,23.899999618530273,23.520000457763672,23.600000381469727,154243.0
+2023-10-30,23.600000381469727,24.15999984741211,23.600000381469727,23.940000534057617,278289.0
+2023-10-31,24.0,25.450000762939453,23.940000534057617,25.149999618530273,866083.0
+2023-11-01,25.149999618530273,25.149999618530273,24.639999389648438,24.780000686645508,290497.0
+2023-11-02,24.780000686645508,25.5,24.700000762939453,25.299999237060547,466093.0
+2023-11-05,25.600000381469727,26.100000381469727,25.399999618530273,25.399999618530273,567433.0
+2023-11-06,25.700000762939453,25.799999237060547,24.920000076293945,25.0,464062.0
+2023-11-07,25.149999618530273,25.200000762939453,24.68000030517578,24.700000762939453,428189.0
+2023-11-08,24.799999237060547,25.25,24.719999313354492,24.81999969482422,311241.0
+2023-11-09,24.899999618530273,25.049999237060547,24.639999389648438,24.65999984741211,433754.0
+2023-11-12,24.639999389648438,24.959999084472656,24.579999923706055,24.65999984741211,216949.0
+2023-11-13,24.68000030517578,24.799999237060547,24.399999618530273,24.5,284888.0
+2023-11-14,24.520000457763672,24.700000762939453,24.420000076293945,24.579999923706055,268368.0
+2023-11-15,24.65999984741211,24.799999237060547,24.3799991607666,24.559999465942383,484373.0
+2023-11-16,24.600000381469727,25.049999237060547,24.559999465942383,24.959999084472656,943033.0
+2023-11-19,25.25,25.5,25.0,25.399999618530273,860154.0
+2023-11-20,25.450000762939453,25.799999237060547,25.0,25.25,1089814.0
+2023-11-21,25.299999237060547,25.5,24.920000076293945,25.25,1180359.0
+2023-11-22,25.5,25.850000381469727,25.299999237060547,25.399999618530273,1418826.0
+2023-11-23,25.5,25.850000381469727,25.299999237060547,25.399999618530273,1418826.0
+2023-11-26,26.350000381469727,27.25,26.25,26.799999237060547,2649726.0
+2023-11-27,26.850000381469727,27.600000381469727,26.700000762939453,27.450000762939453,1799082.0
+2023-11-28,27.549999237060547,27.649999618530273,26.899999618530273,27.0,798189.0
+2023-11-29,27.149999618530273,27.549999237060547,27.100000381469727,27.350000381469727,508369.0
+2023-11-30,27.350000381469727,27.700000762939453,27.049999237060547,27.700000762939453,469114.0
+2023-12-03,27.700000762939453,27.75,27.399999618530273,27.399999618530273,358725.0
+2023-12-04,27.649999618530273,27.649999618530273,27.200000762939453,27.549999237060547,349481.0
+2023-12-05,27.700000762939453,28.149999618530273,27.450000762939453,27.850000381469727,1241739.0
+2023-12-06,28.399999618530273,29.5,28.100000381469727,29.5,2586120.0
+2023-12-07,29.600000381469727,29.899999618530273,28.950000762939453,29.899999618530273,1372894.0
+2023-12-10,29.899999618530273,30.100000381469727,29.5,30.049999237060547,906106.0
+2023-12-11,30.049999237060547,30.049999237060547,29.549999237060547,29.75,711266.0
+2023-12-12,29.700000762939453,30.299999237060547,29.5,30.100000381469727,739617.0
+2023-12-13,30.149999618530273,30.399999618530273,29.600000381469727,29.75,774689.0
+2023-12-14,29.899999618530273,30.299999237060547,29.75,29.899999618530273,441579.0
+2023-12-17,29.75,30.649999618530273,29.600000381469727,30.299999237060547,1083549.0
+2023-12-18,30.0,30.850000381469727,29.75,30.299999237060547,1357553.0
+2023-12-19,30.25,30.549999237060547,30.0,30.450000762939453,524634.0
+2023-12-20,30.5,31.5,30.149999618530273,31.450000762939453,1225778.0
+2023-12-21,31.399999618530273,31.399999618530273,30.450000762939453,30.649999618530273,1135400.0
+2023-12-24,30.649999618530273,30.850000381469727,30.5,30.649999618530273,1120519.0
+2023-12-25,30.649999618530273,31.350000381469727,30.549999237060547,30.950000762939453,1348644.0
+2023-12-26,31.100000381469727,31.100000381469727,30.25,30.350000381469727,928789.0
+2023-12-27,30.350000381469727,30.450000762939453,29.799999237060547,30.299999237060547,945065.0
+2023-12-28,30.299999237060547,30.450000762939453,29.950000762939453,29.950000762939453,648554.0
+2023-12-31,29.950000762939453,31.100000381469727,29.899999618530273,30.700000762939453,1492147.0
+2024-01-01,30.700000762939453,30.75,29.950000762939453,30.25,699275.0
+2024-01-02,30.399999618530273,30.450000762939453,30.100000381469727,30.149999618530273,446351.0
+2024-01-03,30.100000381469727,30.649999618530273,29.450000762939453,29.600000381469727,904738.0
+2024-01-04,29.299999237060547,29.700000762939453,29.149999618530273,29.450000762939453,1073870.0
+2024-01-07,29.75,30.5,29.600000381469727,30.25,1845691.0
+2024-01-08,30.450000762939453,30.799999237060547,29.850000381469727,30.799999237060547,1219745.0
+2024-01-09,30.549999237060547,32.95000076293945,30.549999237060547,32.5,5500476.0
+2024-01-10,32.849998474121094,33.79999923706055,32.0,33.650001525878906,2832020.0
+2024-01-11,33.599998474121094,33.650001525878906,32.849998474121094,33.04999923706055,1363468.0
+2024-01-14,32.650001525878906,33.349998474121094,31.950000762939453,33.25,746415.0
+2024-01-15,33.04999923706055,33.25,32.599998474121094,33.150001525878906,1151851.0
+2024-01-16,32.900001525878906,33.25,32.45000076293945,32.5,1317659.0
+2024-01-17,32.400001525878906,32.54999923706055,31.649999618530273,31.649999618530273,781471.0
+2024-01-18,31.600000381469727,32.20000076293945,31.200000762939453,32.099998474121094,1112601.0
+2024-01-21,32.099998474121094,33.25,31.899999618530273,33.150001525878906,1079586.0
+2024-01-22,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0
+2024-01-23,32.650001525878906,32.95000076293945,32.29999923706055,32.599998474121094,507497.0
+2024-01-24,32.599998474121094,32.650001525878906,31.950000762939453,32.599998474121094,705318.0
+2024-01-25,32.45000076293945,32.650001525878906,32.150001525878906,32.29999923706055,305456.0
+2024-01-28,32.29999923706055,32.650001525878906,32.0,32.099998474121094,436397.0
+2024-01-29,32.099998474121094,32.54999923706055,31.700000762939453,31.950000762939453,445077.0
+2024-01-30,31.75,31.899999618530273,30.0,30.149999618530273,920523.0
+2024-01-31,30.149999618530273,31.450000762939453,29.850000381469727,30.850000381469727,829164.0
+2024-02-01,30.850000381469727,31.149999618530273,30.100000381469727,30.5,345617.0
+2024-02-04,30.600000381469727,31.399999618530273,30.549999237060547,31.299999237060547,417023.0
+2024-02-05,31.5,31.850000381469727,31.350000381469727,31.799999237060547,867165.0
+2024-02-06,31.799999237060547,32.150001525878906,31.549999237060547,32.0,519183.0
+2024-02-07,31.799999237060547,31.799999237060547,30.049999237060547,30.350000381469727,2213914.0
+2024-02-08,31.799999237060547,31.799999237060547,30.049999237060547,30.350000381469727,2213914.0
+2024-02-11,30.299999237060547,30.299999237060547,29.700000762939453,30.25,993371.0
+2024-02-12,30.299999237060547,30.600000381469727,29.75,29.899999618530273,1089875.0
+2024-02-13,30.0,30.350000381469727,29.600000381469727,30.25,1130760.0
+2024-02-14,30.25,30.600000381469727,29.899999618530273,29.950000762939453,1154380.0
+2024-02-15,30.0,30.450000762939453,29.899999618530273,30.0,939947.0
+2024-02-18,30.299999237060547,31.399999618530273,30.25,30.950000762939453,1837825.0
+2024-02-19,31.299999237060547,31.950000762939453,30.5,30.700000762939453,2158566.0
+2024-02-20,30.950000762939453,32.599998474121094,30.950000762939453,32.29999923706055,3908467.0
+2024-02-21,32.400001525878906,32.54999923706055,31.75,31.850000381469727,1599895.0
+2024-02-25,32.400001525878906,33.150001525878906,31.899999618530273,32.20000076293945,1888616.0
+2024-02-26,32.25,32.45000076293945,30.899999618530273,30.899999618530273,1285608.0
+2024-02-27,30.799999237060547,31.5,30.549999237060547,31.049999237060547,936545.0
+2024-02-28,31.100000381469727,31.5,30.950000762939453,31.200000762939453,688488.0
+2024-02-29,31.25,31.700000762939453,31.049999237060547,31.25,1546513.0
+2024-03-03,31.450000762939453,32.25,31.399999618530273,31.850000381469727,1785276.0
+2024-03-04,31.899999618530273,32.29999923706055,30.850000381469727,31.299999237060547,1426494.0
+2024-03-05,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2024-03-06,31.799999237060547,34.75,31.700000762939453,34.29999923706055,5552042.0
+2024-03-07,34.29999923706055,35.099998474121094,33.79999923706055,34.150001525878906,2403497.0
+2024-03-10,34.150001525878906,34.599998474121094,33.70000076293945,33.849998474121094,1135919.0
+2024-03-11,33.900001525878906,34.04999923706055,33.20000076293945,33.25,750761.0
+2024-03-12,33.900001525878906,33.900001525878906,31.399999618530273,32.349998474121094,3251371.0
+2024-03-13,32.349998474121094,34.150001525878906,32.349998474121094,33.75,1985105.0
+2024-03-14,33.79999923706055,36.900001525878906,33.5,36.5,3947256.0
+2024-03-17,36.70000076293945,38.79999923706055,36.650001525878906,37.75,3164719.0
+2024-03-18,37.04999923706055,38.54999923706055,37.04999923706055,37.25,1578036.0
+2024-03-19,37.20000076293945,38.25,36.599998474121094,37.0,942202.0
+2024-03-20,36.70000076293945,38.5,36.70000076293945,38.04999923706055,1078973.0
+2024-03-21,38.099998474121094,39.04999923706055,37.0,37.70000076293945,1352296.0
+2024-03-24,37.5,38.0,36.0,36.0,983416.0
+2024-03-25,35.79999923706055,36.5,35.25,35.349998474121094,629190.0
+2024-03-26,35.150001525878906,35.599998474121094,34.150001525878906,34.400001525878906,807353.0
+2024-03-27,34.0,37.79999923706055,34.0,37.79999923706055,2260573.0
+2024-03-28,37.95000076293945,40.0,37.95000076293945,38.599998474121094,3213171.0
+2024-03-31,38.599998474121094,39.79999923706055,38.29999923706055,38.900001525878906,961025.0
+2024-04-01,38.900001525878906,39.45000076293945,37.70000076293945,38.70000076293945,747159.0
+2024-04-02,38.54999923706055,41.0,38.400001525878906,38.70000076293945,2509913.0
+2024-04-03,39.54999923706055,39.650001525878906,38.79999923706055,39.25,317018.0
+2024-04-04,39.25,39.5,38.099998474121094,38.29999923706055,442918.0
+2024-04-14,,,,,
+2024-04-15,38.150001525878906,40.25,38.150001525878906,39.95000076293945,1650804.0
+2024-04-16,39.95000076293945,40.54999923706055,39.29999923706055,40.0,1035630.0
+2024-04-17,39.849998474121094,40.79999923706055,39.0,39.650001525878906,925258.0
+2024-04-18,39.29999923706055,40.0,38.349998474121094,38.400001525878906,821440.0
+2024-04-21,38.400001525878906,38.75,37.400001525878906,37.900001525878906,425318.0
+2024-04-22,37.95000076293945,38.25,37.45000076293945,38.099998474121094,453957.0
+2024-04-23,38.29999923706055,38.349998474121094,37.5,37.54999923706055,463495.0
+2024-04-24,37.5,37.70000076293945,36.099998474121094,37.5,747381.0
+2024-04-25,37.79999923706055,38.04999923706055,36.20000076293945,36.25,407382.0
+2024-04-28,36.25,36.25,36.25,36.25,0.0
+2024-04-29,36.95000076293945,37.599998474121094,36.54999923706055,37.599998474121094,438133.0
+2024-04-30,38.0,38.54999923706055,37.5,37.95000076293945,333908.0
+2024-05-01,38.45000076293945,38.54999923706055,37.75,38.099998474121094,475204.0
+2024-05-02,38.29999923706055,38.5,37.349998474121094,38.150001525878906,443579.0
+2024-05-05,38.0,38.5,37.599998474121094,37.79999923706055,250591.0
+2024-05-06,38.29999923706055,39.400001525878906,37.650001525878906,39.099998474121094,832095.0
+2024-05-07,39.349998474121094,39.599998474121094,38.29999923706055,38.400001525878906,802205.0
+2024-05-08,38.5,38.79999923706055,37.400001525878906,38.099998474121094,631686.0
+2024-05-09,37.79999923706055,39.5,37.79999923706055,38.29999923706055,1060812.0
+2024-05-12,38.25,38.70000076293945,37.04999923706055,37.150001525878906,248947.0
+2024-05-13,37.04999923706055,37.75,35.70000076293945,35.849998474121094,568266.0
+2024-05-14,35.54999923706055,36.0,34.45000076293945,34.70000076293945,661889.0
+2024-05-15,34.20000076293945,35.0,34.20000076293945,35.0,338315.0
+2024-05-16,35.04999923706055,35.20000076293945,33.349998474121094,33.5,407455.0
+2024-05-19,33.5,33.5,33.5,33.5,0.0
+2024-05-20,32.5,32.79999923706055,31.600000381469727,31.75,221542.0
+2024-05-21,31.700000762939453,32.70000076293945,31.5,32.5,325593.0
+2024-05-22,32.5,32.599998474121094,31.649999618530273,31.850000381469727,323159.0
+2024-05-23,31.850000381469727,33.5,31.850000381469727,33.0,520236.0
+2024-05-26,32.900001525878906,33.79999923706055,32.79999923706055,32.95000076293945,232501.0
+2024-05-27,33.0,33.20000076293945,32.0,32.25,265539.0
+2024-05-28,32.25,34.349998474121094,32.25,34.25,1060351.0
+2024-05-29,34.29999923706055,35.349998474121094,34.099998474121094,35.20000076293945,668046.0
+2024-05-30,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2024-06-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2024-06-03,35.79999923706055,36.29999923706055,35.54999923706055,35.95000076293945,237509.0
+2024-06-04,35.599998474121094,37.349998474121094,35.599998474121094,36.599998474121094,865866.0
+2024-06-05,36.04999923706055,36.54999923706055,34.75,34.75,305375.0
+2024-06-06,34.79999923706055,35.20000076293945,33.599998474121094,33.650001525878906,163841.0
+2024-06-09,33.599998474121094,35.0,33.599998474121094,35.0,127569.0
+2024-06-10,35.0,36.20000076293945,35.0,35.5,179152.0
+2024-06-11,35.599998474121094,36.04999923706055,34.0,35.45000076293945,859355.0
+2024-06-12,35.349998474121094,35.400001525878906,34.650001525878906,35.0,168040.0
+2024-06-13,34.650001525878906,35.400001525878906,34.0,34.0,347955.0
+2024-06-23,34.5,35.099998474121094,34.5,34.95000076293945,140481.0
+2024-06-24,34.54999923706055,36.25,34.54999923706055,35.54999923706055,230127.0
+2024-06-25,34.599998474121094,37.5,34.599998474121094,37.5,434080.0
+2024-06-26,37.45000076293945,38.0,37.150001525878906,37.349998474121094,447597.0
+2024-06-27,37.349998474121094,37.70000076293945,37.0,37.20000076293945,257446.0
+2024-06-30,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2024-07-01,38.0,39.04999923706055,38.0,38.75,689888.0
+2024-07-02,38.75,39.150001525878906,37.25,37.29999923706055,376999.0
+2024-07-03,37.25,37.54999923706055,36.349998474121094,36.79999923706055,116895.0
+2024-07-04,36.54999923706055,37.54999923706055,36.400001525878906,37.20000076293945,158621.0
+2024-07-07,37.150001525878906,38.0,36.95000076293945,37.650001525878906,105418.0
+2024-07-08,38.25,38.25,36.70000076293945,36.75,175270.0
+2024-07-09,37.29999923706055,37.29999923706055,36.5,36.849998474121094,76410.0
+2024-07-10,37.400001525878906,37.400001525878906,36.099998474121094,36.20000076293945,113403.0
+2024-07-11,36.20000076293945,36.79999923706055,36.150001525878906,36.349998474121094,188459.0
+2024-07-14,36.349998474121094,36.900001525878906,36.04999923706055,36.04999923706055,72334.0
+2024-07-15,36.04999923706055,36.95000076293945,35.79999923706055,36.70000076293945,196078.0
+2024-07-16,37.20000076293945,37.70000076293945,36.400001525878906,37.0,273687.0
+2024-07-17,37.0,37.45000076293945,36.5,37.099998474121094,130676.0
+2024-07-18,37.20000076293945,37.900001525878906,37.099998474121094,37.150001525878906,160041.0
+2024-07-21,37.0,37.0,36.54999923706055,36.70000076293945,59571.0
+2024-07-22,36.599998474121094,37.150001525878906,36.400001525878906,36.45000076293945,119837.0
+2024-07-23,36.400001525878906,36.5,35.79999923706055,36.150001525878906,107888.0
+2024-07-24,36.150001525878906,36.400001525878906,35.70000076293945,36.29999923706055,110546.0
+2024-07-25,36.20000076293945,36.650001525878906,35.54999923706055,35.70000076293945,137202.0
+2024-07-28,35.400001525878906,36.29999923706055,35.099998474121094,35.349998474121094,113018.0
+2024-07-29,35.79999923706055,35.95000076293945,34.25,34.70000076293945,191746.0
+2024-07-30,34.599998474121094,35.95000076293945,34.349998474121094,35.45000076293945,157897.0
+2024-07-31,35.45000076293945,35.900001525878906,34.849998474121094,34.849998474121094,120304.0
+2024-08-01,34.95000076293945,35.04999923706055,32.95000076293945,34.0,352952.0
+2024-08-04,34.099998474121094,34.349998474121094,32.599998474121094,33.5,252229.0
+2024-08-05,33.29999923706055,33.29999923706055,30.600000381469727,31.850000381469727,549046.0
+2024-08-06,32.099998474121094,33.75,32.099998474121094,33.45000076293945,203927.0
+2024-08-07,33.95000076293945,34.349998474121094,33.25,33.900001525878906,177704.0
+2024-08-08,33.900001525878906,34.099998474121094,33.0,34.099998474121094,180127.0
+2024-08-11,34.099998474121094,34.599998474121094,33.29999923706055,33.5,259809.0
+2024-08-12,34.0,34.0,32.25,32.29999923706055,254492.0
+2024-08-13,32.099998474121094,34.349998474121094,32.099998474121094,33.95000076293945,538274.0
+2024-08-14,34.29999923706055,36.349998474121094,34.099998474121094,35.900001525878906,777888.0
+2024-08-15,36.099998474121094,36.20000076293945,35.20000076293945,35.599998474121094,231517.0
+2024-08-18,35.599998474121094,36.70000076293945,35.25,36.25,251650.0
+2024-08-19,36.25,36.54999923706055,35.45000076293945,36.5,265826.0
+2024-08-20,36.54999923706055,36.70000076293945,35.349998474121094,35.650001525878906,620872.0
+2024-08-21,35.75,35.900001525878906,35.45000076293945,35.650001525878906,172722.0
+2024-08-22,35.650001525878906,35.95000076293945,35.349998474121094,35.599998474121094,195100.0
+2024-08-25,35.599998474121094,36.150001525878906,35.349998474121094,35.900001525878906,217157.0
+2024-08-26,35.900001525878906,36.0,35.04999923706055,35.04999923706055,183427.0
+2024-08-27,35.04999923706055,35.150001525878906,33.849998474121094,33.849998474121094,608018.0
+2024-08-28,33.849998474121094,34.099998474121094,33.45000076293945,33.650001525878906,473886.0
+2024-08-29,33.70000076293945,33.849998474121094,33.0,33.349998474121094,368625.0
+2024-09-01,33.599998474121094,34.0,33.0,33.75,626092.0
+2024-09-02,33.75,34.45000076293945,33.54999923706055,34.25,1093414.0
+2024-09-03,34.25,34.599998474121094,33.599998474121094,33.599998474121094,694516.0
+2024-09-04,33.400001525878906,33.400001525878906,32.45000076293945,32.70000076293945,784350.0
+2024-09-05,32.70000076293945,32.849998474121094,31.649999618530273,31.850000381469727,950571.0
+2024-09-08,31.899999618530273,32.099998474121094,31.200000762939453,31.600000381469727,403966.0
+2024-09-09,31.649999618530273,31.75,31.100000381469727,31.5,435347.0
+2024-09-10,31.700000762939453,31.899999618530273,31.200000762939453,31.399999618530273,592327.0
+2024-09-11,31.25,31.25,30.350000381469727,30.5,515644.0
+2024-09-12,30.600000381469727,31.399999618530273,30.450000762939453,30.75,749656.0
+2024-09-15,30.799999237060547,31.600000381469727,30.799999237060547,31.299999237060547,335110.0
+2024-09-16,31.649999618530273,31.700000762939453,30.100000381469727,30.200000762939453,1201231.0
+2024-09-17,30.200000762939453,30.799999237060547,29.799999237060547,30.700000762939453,1695353.0
+2024-09-18,30.700000762939453,30.700000762939453,30.25,30.350000381469727,685745.0
+2024-09-19,30.5,30.600000381469727,29.950000762939453,30.450000762939453,694930.0
+2024-09-22,30.549999237060547,31.200000762939453,30.450000762939453,31.200000762939453,709834.0
+2024-09-24,31.25,31.450000762939453,30.799999237060547,31.0,496456.0
+2024-09-25,31.299999237060547,31.450000762939453,30.850000381469727,30.899999618530273,407942.0
+2024-09-26,31.100000381469727,31.350000381469727,30.700000762939453,31.149999618530273,717455.0
+2024-09-29,31.350000381469727,31.5,30.75,30.899999618530273,843129.0
+2024-09-30,30.899999618530273,31.0,30.549999237060547,30.600000381469727,648540.0
+2024-10-01,30.549999237060547,31.299999237060547,30.549999237060547,31.0,736259.0
+2024-10-02,31.0,31.0,31.0,31.0,0.0
+2024-10-03,30.75,31.100000381469727,30.649999618530273,30.899999618530273,654566.0
+2024-10-06,30.850000381469727,30.899999618530273,28.799999237060547,29.0,784053.0
+2024-10-07,28.799999237060547,30.149999618530273,28.799999237060547,30.0,701006.0
+2024-10-08,30.350000381469727,30.350000381469727,29.299999237060547,29.5,251395.0
+2024-10-09,29.5,30.25,29.450000762939453,29.799999237060547,344447.0
+2024-10-10,29.850000381469727,30.350000381469727,29.75,30.200000762939453,221133.0
+2024-10-13,30.25,31.25,30.25,30.950000762939453,421729.0
+2024-10-14,31.0,31.549999237060547,30.649999618530273,30.75,647669.0
+2024-10-15,30.799999237060547,30.950000762939453,30.299999237060547,30.299999237060547,468459.0
+2024-10-16,30.600000381469727,30.899999618530273,30.5,30.899999618530273,230179.0
+2024-10-17,30.899999618530273,31.25,29.850000381469727,29.850000381469727,400515.0
+2024-10-20,29.850000381469727,30.450000762939453,29.700000762939453,29.799999237060547,186083.0
+2024-10-21,29.75,30.299999237060547,29.75,30.200000762939453,128228.0
+2024-10-22,30.200000762939453,32.79999923706055,30.0,32.04999923706055,1595220.0
+2024-10-23,32.04999923706055,32.5,31.399999618530273,32.04999923706055,830395.0
+2024-10-24,31.799999237060547,31.950000762939453,31.399999618530273,31.399999618530273,257131.0
+2024-10-27,31.799999237060547,32.599998474121094,31.799999237060547,32.25,317277.0
+2024-10-28,32.29999923706055,32.349998474121094,31.450000762939453,31.700000762939453,256257.0
+2024-10-29,31.799999237060547,31.799999237060547,30.75,30.75,305160.0
+2024-10-30,31.299999237060547,31.299999237060547,30.700000762939453,30.799999237060547,236662.0
+2024-10-31,30.899999618530273,30.899999618530273,29.850000381469727,30.25,426645.0
+2024-11-03,29.5,30.75,29.0,30.149999618530273,649093.0
+2024-11-04,30.200000762939453,30.25,29.149999618530273,29.700000762939453,639924.0
+2024-11-05,29.799999237060547,30.100000381469727,29.450000762939453,29.700000762939453,260497.0
+2024-11-06,29.700000762939453,30.200000762939453,29.700000762939453,30.100000381469727,233444.0
+2024-11-07,30.299999237060547,30.350000381469727,29.75,29.799999237060547,300660.0
+2024-11-10,30.0,30.0,29.649999618530273,29.700000762939453,97929.0
+2024-11-11,29.549999237060547,30.0,29.5,30.0,188758.0
+2024-11-12,29.899999618530273,29.899999618530273,29.25,29.700000762939453,207245.0
+2024-11-13,29.700000762939453,29.700000762939453,29.25,29.299999237060547,177652.0
+2024-11-14,29.299999237060547,29.850000381469727,29.25,29.600000381469727,344903.0
+2024-11-17,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2024-11-18,29.25,29.549999237060547,29.149999618530273,29.299999237060547,243325.0
+2024-11-19,29.299999237060547,29.700000762939453,29.299999237060547,29.549999237060547,144313.0
+2024-11-20,29.549999237060547,29.600000381469727,29.25,29.399999618530273,158020.0
+2024-11-21,29.25,30.0,29.25,29.899999618530273,258366.0
+2024-11-24,29.899999618530273,30.149999618530273,29.600000381469727,29.600000381469727,159043.0
+2024-11-25,29.700000762939453,29.700000762939453,29.200000762939453,29.350000381469727,121343.0
+2024-11-26,29.299999237060547,29.549999237060547,29.200000762939453,29.25,132700.0
+2024-11-27,29.149999618530273,29.450000762939453,28.850000381469727,28.850000381469727,127596.0
+2024-11-28,28.950000762939453,29.399999618530273,28.75,29.350000381469727,214216.0
+2024-12-01,28.950000762939453,29.399999618530273,28.75,29.350000381469727,214216.0
+2024-12-02,29.350000381469727,29.5,29.200000762939453,29.299999237060547,105811.0
+2024-12-03,29.399999618530273,31.149999618530273,29.299999237060547,31.0,652240.0
+2024-12-04,31.0,31.100000381469727,30.549999237060547,30.600000381469727,287326.0
+2024-12-05,30.700000762939453,31.649999618530273,30.700000762939453,31.25,325781.0
+2024-12-08,31.450000762939453,31.649999618530273,31.149999618530273,31.600000381469727,190993.0
+2024-12-09,31.5,32.5,31.149999618530273,32.25,749775.0
+2024-12-10,32.20000076293945,32.5,31.850000381469727,32.5,343546.0
+2024-12-11,32.0,33.099998474121094,32.0,32.650001525878906,417912.0
+2024-12-12,32.5,32.79999923706055,32.5,32.5,106394.0
+2024-12-15,32.5,33.29999923706055,32.5,33.29999923706055,286726.0
+2024-12-16,33.400001525878906,33.5,32.5,32.79999923706055,318346.0
+2024-12-17,32.75,32.79999923706055,32.0,32.20000076293945,375058.0
+2024-12-18,32.099998474121094,32.599998474121094,31.850000381469727,32.5,267517.0
+2024-12-19,32.20000076293945,32.70000076293945,32.150001525878906,32.29999923706055,179594.0
+2024-12-22,32.29999923706055,33.29999923706055,32.29999923706055,32.349998474121094,306084.0
+2024-12-23,32.5,33.150001525878906,32.0,33.0,164191.0
+2024-12-24,33.099998474121094,33.400001525878906,32.099998474121094,32.20000076293945,416972.0
+2024-12-25,32.20000076293945,32.70000076293945,32.20000076293945,32.5,116056.0
+2024-12-26,32.5,33.0,32.5,32.900001525878906,111538.0
+2024-12-29,32.900001525878906,33.349998474121094,32.900001525878906,33.20000076293945,335098.0
+2024-12-30,33.20000076293945,33.29999923706055,32.20000076293945,32.25,501597.0
+2024-12-31,32.25,32.45000076293945,31.799999237060547,32.0,206590.0
+2025-01-01,32.0,32.400001525878906,31.600000381469727,31.700000762939453,190335.0
+2025-01-02,31.700000762939453,31.850000381469727,31.149999618530273,31.200000762939453,432497.0
+2025-01-05,31.25,32.349998474121094,31.25,32.0,379108.0
+2025-01-06,32.0,32.650001525878906,31.799999237060547,32.5,442920.0
+2025-01-07,32.5,33.150001525878906,32.349998474121094,32.70000076293945,400452.0
+2025-01-08,32.5,32.70000076293945,32.150001525878906,32.599998474121094,269766.0
+2025-01-09,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2025-01-12,33.20000076293945,33.70000076293945,32.75,33.0,455372.0
+2025-01-13,33.099998474121094,33.099998474121094,32.5,32.849998474121094,282101.0
+2025-01-14,32.599998474121094,33.150001525878906,32.54999923706055,33.0,288636.0
+2025-01-15,33.150001525878906,33.54999923706055,32.849998474121094,33.04999923706055,897043.0
+2025-01-16,33.0,33.349998474121094,32.349998474121094,32.400001525878906,312905.0
+2025-01-19,32.70000076293945,32.75,32.400001525878906,32.650001525878906,171922.0
+2025-01-20,32.79999923706055,34.150001525878906,32.29999923706055,33.54999923706055,1252301.0
+2025-01-21,33.650001525878906,35.0,33.54999923706055,34.70000076293945,2048131.0
+2025-01-22,34.599998474121094,34.650001525878906,34.0,34.349998474121094,534062.0
+2025-01-23,34.5,34.5,33.79999923706055,34.04999923706055,365828.0
+2025-01-26,34.099998474121094,35.599998474121094,34.099998474121094,35.349998474121094,1185615.0
+2025-01-27,35.5,35.70000076293945,35.099998474121094,35.400001525878906,379410.0
+2025-01-28,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2025-01-29,36.0,36.29999923706055,35.45000076293945,35.849998474121094,397462.0
+2025-01-30,35.900001525878906,36.25,35.5,35.900001525878906,343767.0
+2025-02-02,35.95000076293945,35.95000076293945,35.349998474121094,35.599998474121094,188991.0
+2025-02-03,35.5,35.599998474121094,35.20000076293945,35.5,142339.0
+2025-02-04,35.5,35.849998474121094,35.5,35.5,107893.0
+2025-02-05,35.5,36.04999923706055,35.349998474121094,35.79999923706055,125714.0
+2025-02-06,35.79999923706055,36.099998474121094,35.5,36.099998474121094,288956.0
+2025-02-09,36.150001525878906,36.150001525878906,35.70000076293945,35.79999923706055,133059.0
+2025-02-10,35.79999923706055,35.79999923706055,35.04999923706055,35.25,194206.0
+2025-02-11,35.25,35.599998474121094,34.849998474121094,35.25,330325.0
+2025-02-12,35.25,35.25,34.79999923706055,35.20000076293945,169590.0
+2025-02-13,35.400001525878906,35.400001525878906,34.79999923706055,35.25,171387.0
+2025-02-16,34.900001525878906,35.20000076293945,34.25,34.349998474121094,132077.0
+2025-02-17,34.5,34.5,33.599998474121094,33.900001525878906,343315.0
+2025-02-18,33.900001525878906,34.349998474121094,33.25,33.45000076293945,456287.0
+2025-02-19,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
+2025-02-20,32.95000076293945,32.95000076293945,32.400001525878906,32.70000076293945,141989.0
+2025-02-24,32.70000076293945,32.79999923706055,31.850000381469727,32.04999923706055,145245.0
+2025-02-25,32.0,32.400001525878906,31.5,32.349998474121094,161558.0
+2025-02-26,32.5,32.5,31.5,31.700000762939453,212011.0
+2025-02-27,31.649999618530273,31.700000762939453,30.399999618530273,30.600000381469727,493676.0
+2025-03-02,30.850000381469727,30.850000381469727,29.149999618530273,30.049999237060547,197459.0
+2025-03-03,30.299999237060547,32.45000076293945,29.899999618530273,32.099998474121094,719232.0
+2025-03-04,32.099998474121094,32.900001525878906,31.0,31.0,562516.0
+2025-03-05,31.0,31.549999237060547,30.549999237060547,30.549999237060547,228107.0
+2025-03-06,30.700000762939453,30.799999237060547,30.200000762939453,30.700000762939453,405619.0
+2025-03-09,30.75,31.25,30.299999237060547,30.450000762939453,151989.0
+2025-03-10,30.399999618530273,30.399999618530273,28.450000762939453,28.5,878967.0
+2025-03-11,28.5,29.0,27.450000762939453,28.899999618530273,466873.0
+2025-03-12,28.950000762939453,30.049999237060547,28.5,29.350000381469727,541099.0
+2025-03-13,29.549999237060547,30.049999237060547,29.200000762939453,29.799999237060547,281334.0
+2025-03-16,29.5,30.799999237060547,29.399999618530273,30.700000762939453,306784.0
+2025-03-17,30.5,31.200000762939453,30.149999618530273,30.350000381469727,285289.0
+2025-03-18,30.149999618530273,31.0,29.700000762939453,30.450000762939453,347019.0
+2025-03-19,30.299999237060547,30.350000381469727,29.700000762939453,29.700000762939453,129104.0
+2025-03-20,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2025-03-23,29.350000381469727,30.0,29.100000381469727,30.0,171859.0
+2025-03-24,30.0,30.100000381469727,29.200000762939453,29.799999237060547,159524.0
+2025-03-25,29.799999237060547,30.25,29.450000762939453,29.850000381469727,375983.0
+2025-03-26,29.75,30.399999618530273,29.75,30.399999618530273,427691.0
+2025-03-27,30.5,30.5,30.049999237060547,30.100000381469727,145920.0
+2025-04-03,29.799999237060547,29.850000381469727,29.149999618530273,29.700000762939453,214961.0
+2025-04-06,27.200000762939453,28.799999237060547,27.0,27.0,384974.0
+2025-04-07,26.0,27.0,25.0,26.200000762939453,856467.0
+2025-04-08,26.600000381469727,27.649999618530273,26.600000381469727,27.350000381469727,500612.0
+2025-04-09,27.0,27.5,25.75,25.75,809962.0
+2025-04-10,25.75,25.75,25.75,25.75,0.0
+2025-04-13,28.850000381469727,29.299999237060547,28.649999618530273,28.649999618530273,149311.0
+2025-04-14,28.950000762939453,29.049999237060547,28.399999618530273,28.899999618530273,162051.0
+2025-04-15,29.049999237060547,29.100000381469727,28.350000381469727,28.5,167477.0
+2025-04-16,28.299999237060547,28.850000381469727,28.25,28.5,174603.0
+2025-04-17,28.5,28.5,28.5,28.5,0.0
+2025-04-20,27.899999618530273,29.850000381469727,27.899999618530273,29.399999618530273,357554.0
+2025-04-21,29.799999237060547,29.950000762939453,29.0,29.299999237060547,201964.0
+2025-04-22,29.200000762939453,29.200000762939453,28.600000381469727,28.75,238563.0
+2025-04-23,28.75,28.75,28.75,28.75,0.0
+2025-04-24,28.899999618530273,29.049999237060547,28.649999618530273,29.0,124455.0
+2025-04-27,29.100000381469727,29.350000381469727,29.0,29.200000762939453,141577.0
+2025-04-28,29.149999618530273,30.200000762939453,29.149999618530273,29.899999618530273,354462.0
+2025-04-29,29.850000381469727,30.799999237060547,29.600000381469727,30.600000381469727,286395.0
+2025-04-30,30.450000762939453,30.700000762939453,29.5,29.649999618530273,261281.0
+2025-05-01,29.600000381469727,29.75,29.0,29.399999618530273,190288.0
+2025-05-04,30.0,30.0,28.299999237060547,28.600000381469727,164831.0
+2025-05-05,28.600000381469727,28.799999237060547,28.100000381469727,28.75,139571.0
+2025-05-06,28.5,29.799999237060547,28.5,29.350000381469727,299674.0
+2025-05-07,29.350000381469727,30.0,28.799999237060547,29.100000381469727,312175.0
+2025-05-08,29.450000762939453,29.450000762939453,28.649999618530273,29.100000381469727,136330.0
+2025-05-11,29.450000762939453,31.0,29.350000381469727,30.149999618530273,589904.0
+2025-05-12,30.200000762939453,30.350000381469727,29.799999237060547,29.950000762939453,222269.0
+2025-05-13,30.0,30.700000762939453,30.0,30.600000381469727,252364.0
+2025-05-14,30.799999237060547,30.799999237060547,29.799999237060547,29.799999237060547,315014.0
+2025-05-15,29.850000381469727,30.100000381469727,29.799999237060547,29.850000381469727,147303.0
+2025-05-18,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0
+2025-05-19,29.649999618530273,29.799999237060547,28.799999237060547,29.100000381469727,377642.0
+2025-05-20,29.100000381469727,29.549999237060547,28.75,29.25,314511.0
+2025-05-21,29.299999237060547,29.549999237060547,28.899999618530273,29.25,407117.0
+2025-05-22,29.299999237060547,30.25,29.049999237060547,30.100000381469727,1055658.0
+2025-05-25,30.149999618530273,30.299999237060547,29.600000381469727,29.850000381469727,411387.0
+2025-05-26,30.049999237060547,30.049999237060547,28.25,28.700000762939453,804817.0
+2025-05-27,28.950000762939453,29.0,28.0,28.100000381469727,367964.0
+2025-05-28,28.700000762939453,28.950000762939453,28.450000762939453,28.850000381469727,181722.0
+2025-05-29,28.850000381469727,29.350000381469727,28.700000762939453,29.0,160149.0
+2025-06-01,29.200000762939453,29.200000762939453,28.25,28.850000381469727,116999.0
+2025-06-02,28.850000381469727,29.049999237060547,28.649999618530273,29.0,207593.0
+2025-06-03,29.100000381469727,29.100000381469727,28.350000381469727,28.649999618530273,129024.0
+2025-06-04,28.649999618530273,28.950000762939453,28.5,28.600000381469727,494949.0
+2025-06-11,28.700000762939453,29.399999618530273,28.700000762939453,29.149999618530273,231175.0
+2025-06-12,28.899999618530273,28.899999618530273,27.5,27.600000381469727,385675.0
+2025-06-15,24.860000610351562,27.950000762939453,24.84000015258789,27.700000762939453,264540.0
+2025-06-16,27.399999618530273,28.25,27.399999618530273,28.049999237060547,331041.0
+2025-06-17,27.799999237060547,28.200000762939453,27.299999237060547,27.5,233986.0
+2025-06-18,27.299999237060547,27.299999237060547,26.5,26.700000762939453,156167.0
+2025-06-19,26.75,26.75,26.049999237060547,26.149999618530273,698319.0
+2025-06-22,26.25,26.850000381469727,25.950000762939453,26.100000381469727,399392.0
+2025-06-23,26.100000381469727,26.5,23.5,25.299999237060547,988834.0
+2025-06-24,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,167668.0
+2025-06-25,30.0,30.549999237060547,29.100000381469727,30.549999237060547,5891752.0
+2025-06-26,31.0,31.649999618530273,29.850000381469727,31.0,2838745.0
+2025-06-29,31.0,32.279998779296875,30.799999237060547,32.060001373291016,1979517.0
+2025-06-30,32.0,32.880001068115234,31.65999984741211,32.880001068115234,1771699.0
+2025-07-01,32.880001068115234,33.119998931884766,32.20000076293945,32.79999923706055,717364.0
+2025-07-02,32.79999923706055,34.70000076293945,32.599998474121094,34.29999923706055,2369009.0
+2025-07-03,34.880001068115234,34.880001068115234,33.52000045776367,34.0,1465015.0
+2025-07-06,33.97999954223633,34.380001068115234,33.599998474121094,34.18000030517578,660917.0
+2025-07-07,34.2400016784668,34.7400016784668,33.459999084472656,34.02000045776367,828162.0
+2025-07-08,34.099998474121094,34.29999923706055,33.7400016784668,34.2400016784668,524147.0
+2025-07-09,34.08000183105469,34.540000915527344,33.720001220703125,34.0,450129.0
+2025-07-10,34.0,35.81999969482422,34.0,35.439998626708984,1636594.0
+2025-07-13,35.439998626708984,36.0,34.400001525878906,35.15999984741211,1084167.0
+2025-07-14,35.15999984741211,35.380001068115234,34.720001220703125,35.0,682047.0
+2025-07-15,35.0,35.279998779296875,34.68000030517578,34.68000030517578,239329.0
+2025-07-16,34.7400016784668,35.279998779296875,34.5,35.08000183105469,333849.0
+2025-07-17,35.08000183105469,35.08000183105469,35.08000183105469,35.08000183105469,0.0
+2025-07-20,34.2599983215332,34.31999969482422,32.720001220703125,32.720001220703125,625832.0
+2025-07-21,32.5,33.599998474121094,32.31999969482422,33.599998474121094,307466.0
+2025-07-22,33.47999954223633,33.47999954223633,32.2400016784668,32.58000183105469,393193.0
+2025-07-23,32.5,32.91999816894531,32.41999816894531,32.84000015258789,253084.0
+2025-07-24,32.7400016784668,33.5,32.65999984741211,33.0,376006.0
+2025-07-27,33.31999969482422,34.099998474121094,32.380001068115234,34.0,683305.0
+2025-07-28,34.0,34.29999923706055,33.31999969482422,34.0,408556.0
+2025-07-29,34.0,34.20000076293945,33.68000030517578,34.0,295743.0
+2025-07-30,33.959999084472656,34.20000076293945,33.47999954223633,33.47999954223633,345227.0
+2025-07-31,33.47999954223633,34.18000030517578,32.939998626708984,33.2599983215332,363743.0
+2025-08-03,33.02000045776367,33.47999954223633,32.52000045776367,33.29999923706055,158375.0
+2025-08-04,33.2400016784668,34.0,32.7400016784668,33.720001220703125,325409.0
+2025-08-05,33.900001525878906,34.58000183105469,33.599998474121094,34.400001525878906,697591.0
+2025-08-06,34.58000183105469,34.720001220703125,34.15999984741211,34.599998474121094,450338.0
+2025-08-07,33.81999969482422,34.779998779296875,33.7599983215332,34.63999938964844,572033.0
+2025-08-10,34.58000183105469,35.70000076293945,34.400001525878906,35.5,1295387.0
+2025-08-11,35.5,35.79999923706055,34.63999938964844,34.65999984741211,510260.0
+2025-08-12,34.560001373291016,35.720001220703125,34.31999969482422,35.599998474121094,991758.0
+2025-08-13,35.599998474121094,36.31999969482422,35.5,35.70000076293945,1166805.0
+2025-08-14,35.70000076293945,35.880001068115234,35.060001373291016,35.400001525878906,470201.0
+2025-08-17,35.20000076293945,35.2400016784668,34.5,35.040000915527344,436431.0
+2025-08-18,35.2599983215332,35.52000045776367,35.0,35.0,289199.0
+2025-08-19,35.15999984741211,35.459999084472656,34.86000061035156,35.119998931884766,303648.0
+2025-08-20,35.119998931884766,35.220001220703125,34.29999923706055,34.29999923706055,357058.0
+2025-08-21,34.0,34.70000076293945,34.0,34.31999969482422,337140.0
+2025-08-24,34.5,35.08000183105469,34.5,34.70000076293945,104893.0
+2025-08-25,34.70000076293945,34.81999969482422,34.18000030517578,34.29999923706055,251462.0
+2025-08-26,34.29999923706055,34.65999984741211,34.18000030517578,34.65999984741211,168850.0
+2025-08-27,34.65999984741211,35.29999923706055,34.540000915527344,35.0,230796.0
+2025-08-28,35.099998474121094,35.459999084472656,34.599998474121094,34.86000061035156,327417.0
+2025-08-31,34.97999954223633,34.97999954223633,34.15999984741211,34.220001220703125,136856.0
+2025-09-01,34.18000030517578,34.400001525878906,33.880001068115234,34.2599983215332,199637.0
+2025-09-02,34.36000061035156,34.36000061035156,33.779998779296875,34.08000183105469,176886.0
+2025-09-03,34.040000915527344,34.279998779296875,33.63999938964844,33.63999938964844,249038.0
+2025-09-04,33.65999984741211,33.81999969482422,33.0,33.459999084472656,257548.0
diff --git a/data/2210.csv b/data/2210.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c273a8fc593c614d9103f79d47abdc9a9ba9e473
--- /dev/null
+++ b/data/2210.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,10.100000381469727,10.350000381469727,10.100000381469727,10.149999618530273,3545864.0
+2010-03-04,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
+2010-03-07,10.25,10.300000190734863,10.149999618530273,10.199999809265137,1608753.0
+2010-03-08,10.199999809265137,10.199999809265137,10.100000381469727,10.149999618530273,949357.0
+2010-03-09,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,988530.0
+2010-03-10,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,467555.0
+2010-03-11,10.050000190734863,10.100000381469727,10.050000190734863,10.100000381469727,302094.0
+2010-03-14,10.100000381469727,10.199999809265137,10.050000190734863,10.199999809265137,1110902.0
+2010-03-15,10.199999809265137,10.300000190734863,10.199999809265137,10.25,2360927.0
+2010-03-16,10.25,10.300000190734863,10.199999809265137,10.25,1130292.0
+2010-03-17,10.25,10.25,10.25,10.25,0.0
+2010-03-18,10.350000381469727,10.399999618530273,10.300000190734863,10.399999618530273,2078594.0
+2010-03-21,10.399999618530273,10.449999809265137,10.350000381469727,10.399999618530273,1157378.0
+2010-03-22,10.350000381469727,10.5,10.350000381469727,10.449999809265137,2879700.0
+2010-03-23,10.449999809265137,10.449999809265137,10.350000381469727,10.350000381469727,1285239.0
+2010-03-24,10.399999618530273,10.449999809265137,10.350000381469727,10.350000381469727,874787.0
+2010-03-25,10.399999618530273,10.399999618530273,10.300000190734863,10.300000190734863,829447.0
+2010-03-28,10.350000381469727,10.350000381469727,10.300000190734863,10.300000190734863,957674.0
+2010-03-29,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2010-03-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2010-03-31,10.600000381469727,10.600000381469727,10.449999809265137,10.5,1652084.0
+2010-04-01,10.5,10.5,10.399999618530273,10.5,624103.0
+2010-04-04,10.5,10.5,10.5,10.5,0.0
+2010-04-05,10.5,10.5,10.5,10.5,0.0
+2010-04-06,10.449999809265137,10.449999809265137,10.300000190734863,10.399999618530273,1381676.0
+2010-04-07,10.350000381469727,10.449999809265137,10.300000190734863,10.350000381469727,1589958.0
+2010-04-08,10.350000381469727,10.350000381469727,10.25,10.350000381469727,891187.0
+2010-04-11,10.350000381469727,10.449999809265137,10.350000381469727,10.399999618530273,1878304.0
+2010-04-12,10.449999809265137,10.550000190734863,10.350000381469727,10.5,2729652.0
+2010-04-13,10.550000190734863,10.600000381469727,10.399999618530273,10.550000190734863,2381729.0
+2010-04-14,10.550000190734863,10.850000381469727,10.449999809265137,10.800000190734863,6007975.0
+2010-04-15,10.800000190734863,10.949999809265137,10.800000190734863,10.850000381469727,2912194.0
+2010-04-18,10.800000190734863,11.0,10.699999809265137,10.949999809265137,2029920.0
+2010-04-19,10.899999618530273,10.949999809265137,10.600000381469727,10.800000190734863,2865844.0
+2010-04-20,10.699999809265137,10.850000381469727,10.550000190734863,10.699999809265137,3841161.0
+2010-04-21,10.699999809265137,10.699999809265137,10.25,10.300000190734863,2747263.0
+2010-04-22,10.25,10.25,10.100000381469727,10.149999618530273,1697979.0
+2010-04-25,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
+2010-04-26,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
+2010-04-27,10.449999809265137,10.600000381469727,10.399999618530273,10.5,3017095.0
+2010-04-28,10.550000190734863,10.600000381469727,10.449999809265137,10.449999809265137,1607095.0
+2010-04-29,10.25,10.5,10.25,10.449999809265137,1944855.0
+2010-05-02,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0
+2010-05-03,11.5,11.649999618530273,11.050000190734863,11.350000381469727,16129270.0
+2010-05-04,11.350000381469727,11.5,11.199999809265137,11.399999618530273,5921095.0
+2010-05-05,11.449999809265137,11.5,11.199999809265137,11.199999809265137,4651647.0
+2010-05-06,10.949999809265137,11.100000381469727,10.899999618530273,11.050000190734863,4194114.0
+2010-05-09,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
+2010-05-10,10.149999618530273,10.600000381469727,10.149999618530273,10.600000381469727,3154770.0
+2010-05-11,10.75,11.199999809265137,10.75,11.149999618530273,5755894.0
+2010-05-12,11.050000190734863,11.5,10.949999809265137,11.0,7726504.0
+2010-05-13,11.050000190734863,11.350000381469727,11.0,11.149999618530273,5976332.0
+2010-05-16,10.899999618530273,11.0,10.75,10.850000381469727,3483633.0
+2010-05-17,10.850000381469727,11.149999618530273,10.550000190734863,11.050000190734863,4994777.0
+2010-05-18,10.949999809265137,11.050000190734863,10.899999618530273,10.949999809265137,2528386.0
+2010-05-19,11.050000190734863,11.149999618530273,11.0,11.050000190734863,4021647.0
+2010-05-20,10.949999809265137,10.949999809265137,10.649999618530273,10.75,3234574.0
+2010-05-23,10.649999618530273,10.75,10.449999809265137,10.699999809265137,3641885.0
+2010-05-24,10.800000190734863,10.800000190734863,10.550000190734863,10.600000381469727,2460694.0
+2010-05-25,10.699999809265137,10.75,10.100000381469727,10.25,3466815.0
+2010-05-26,10.25,10.25,10.25,10.25,0.0
+2010-05-27,9.800000190734863,9.850000381469727,9.5,9.550000190734863,3458352.0
+2010-05-30,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0
+2010-05-31,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0
+2010-06-01,9.75,9.949999809265137,9.75,9.899999618530273,1734480.0
+2010-06-02,9.949999809265137,10.100000381469727,9.600000381469727,9.649999618530273,3488746.0
+2010-06-03,9.699999809265137,9.800000190734863,9.649999618530273,9.800000190734863,3867311.0
+2010-06-06,9.550000190734863,9.699999809265137,9.5,9.699999809265137,1967975.0
+2010-06-07,9.699999809265137,9.75,9.600000381469727,9.699999809265137,1768574.0
+2010-06-08,9.75,9.899999618530273,9.649999618530273,9.899999618530273,3553680.0
+2010-06-09,9.850000381469727,9.899999618530273,9.699999809265137,9.75,1790936.0
+2010-06-10,9.800000190734863,9.899999618530273,9.649999618530273,9.649999618530273,2759864.0
+2010-06-13,9.850000381469727,9.949999809265137,9.75,9.800000190734863,4603088.0
+2010-06-14,9.800000190734863,9.850000381469727,9.699999809265137,9.699999809265137,1701002.0
+2010-06-15,9.800000190734863,9.800000190734863,9.699999809265137,9.75,1676171.0
+2010-06-16,9.75,9.800000190734863,9.699999809265137,9.75,1069763.0
+2010-06-17,9.850000381469727,9.899999618530273,9.699999809265137,9.800000190734863,2191065.0
+2010-06-20,9.800000190734863,9.850000381469727,9.75,9.75,1662729.0
+2010-06-21,9.699999809265137,9.850000381469727,9.699999809265137,9.800000190734863,1761072.0
+2010-06-22,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,2060728.0
+2010-06-23,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,2584199.0
+2010-06-24,9.75,9.75,9.699999809265137,9.699999809265137,1017806.0
+2010-06-27,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
+2010-06-28,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
+2010-06-29,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
+2010-06-30,9.699999809265137,9.699999809265137,9.5,9.550000190734863,1356363.0
+2010-07-01,9.5,9.550000190734863,9.399999618530273,9.5,612466.0
+2010-07-04,9.449999809265137,9.449999809265137,9.100000381469727,9.25,949238.0
+2010-07-05,9.25,9.25,9.149999618530273,9.199999809265137,517314.0
+2010-07-06,9.25,9.350000381469727,9.25,9.300000190734863,387287.0
+2010-07-07,9.300000190734863,9.449999809265137,9.300000190734863,9.449999809265137,661165.0
+2010-07-08,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,357950.0
+2010-07-11,9.449999809265137,9.550000190734863,9.399999618530273,9.5,1023080.0
+2010-07-12,9.5,9.550000190734863,9.5,9.550000190734863,670537.0
+2010-07-13,9.5,9.550000190734863,9.5,9.5,398192.0
+2010-07-14,9.5,9.5,9.5,9.5,0.0
+2010-07-15,9.5,9.550000190734863,9.399999618530273,9.449999809265137,411996.0
+2010-07-18,9.199999809265137,9.300000190734863,9.149999618530273,9.300000190734863,656622.0
+2010-07-19,9.300000190734863,9.5,9.300000190734863,9.5,619005.0
+2010-07-20,9.350000381469727,9.449999809265137,9.350000381469727,9.449999809265137,338570.0
+2010-07-21,9.600000381469727,9.649999618530273,9.300000190734863,9.399999618530273,2228903.0
+2010-07-22,9.399999618530273,9.399999618530273,9.199999809265137,9.399999618530273,825370.0
+2010-07-25,9.449999809265137,9.449999809265137,9.350000381469727,9.399999618530273,559556.0
+2010-07-26,9.399999618530273,9.449999809265137,9.199999809265137,9.300000190734863,380885.0
+2010-07-27,9.25,9.350000381469727,9.25,9.300000190734863,401648.0
+2010-07-28,9.350000381469727,9.350000381469727,9.300000190734863,9.350000381469727,298000.0
+2010-07-29,9.350000381469727,9.399999618530273,9.300000190734863,9.300000190734863,316249.0
+2010-08-01,9.350000381469727,9.600000381469727,9.350000381469727,9.550000190734863,2983607.0
+2010-08-02,9.5,9.5,9.399999618530273,9.449999809265137,1539194.0
+2010-08-03,9.5,9.699999809265137,9.449999809265137,9.5,1565109.0
+2010-08-04,9.550000190734863,9.649999618530273,9.5,9.5,1940109.0
+2010-08-05,9.550000190734863,9.550000190734863,9.449999809265137,9.5,1084308.0
+2010-08-08,9.5,9.850000381469727,9.5,9.850000381469727,4108792.0
+2010-08-09,9.850000381469727,9.899999618530273,9.75,9.800000190734863,2272248.0
+2010-08-10,9.75,9.800000190734863,9.649999618530273,9.699999809265137,1236427.0
+2010-08-11,9.699999809265137,9.699999809265137,9.5,9.550000190734863,923716.0
+2010-08-12,9.5,9.5,9.350000381469727,9.399999618530273,479458.0
+2010-08-15,9.300000190734863,9.350000381469727,9.25,9.350000381469727,692434.0
+2010-08-16,9.350000381469727,9.550000190734863,9.350000381469727,9.550000190734863,709491.0
+2010-08-17,9.550000190734863,9.550000190734863,9.399999618530273,9.449999809265137,479976.0
+2010-08-18,9.449999809265137,9.449999809265137,9.399999618530273,9.449999809265137,268411.0
+2010-08-19,9.449999809265137,9.449999809265137,9.350000381469727,9.350000381469727,437223.0
+2010-08-22,9.300000190734863,9.300000190734863,9.199999809265137,9.300000190734863,567121.0
+2010-08-23,9.300000190734863,9.350000381469727,9.300000190734863,9.350000381469727,342614.0
+2010-08-24,9.350000381469727,9.350000381469727,9.25,9.300000190734863,395615.0
+2010-08-25,9.25,9.25,9.100000381469727,9.100000381469727,328488.0
+2010-08-26,9.100000381469727,9.100000381469727,9.0,9.100000381469727,424717.0
+2010-08-29,9.149999618530273,9.25,9.149999618530273,9.199999809265137,377243.0
+2010-08-30,9.199999809265137,9.25,9.100000381469727,9.149999618530273,196230.0
+2010-08-31,9.199999809265137,9.199999809265137,9.100000381469727,9.100000381469727,104971.0
+2010-09-01,9.050000190734863,9.100000381469727,9.0,9.100000381469727,521135.0
+2010-09-02,9.100000381469727,9.25,9.100000381469727,9.199999809265137,640307.0
+2010-09-05,9.25,9.399999618530273,9.25,9.350000381469727,662957.0
+2010-09-06,9.300000190734863,9.350000381469727,9.199999809265137,9.25,657569.0
+2010-09-07,9.25,9.300000190734863,9.199999809265137,9.25,551672.0
+2010-09-09,9.25,9.25,9.25,9.25,0.0
+2010-09-12,9.25,9.25,9.25,9.25,0.0
+2010-09-14,9.25,9.25,9.25,9.25,0.0
+2010-09-15,9.399999618530273,9.399999618530273,9.300000190734863,9.350000381469727,527902.0
+2010-09-16,9.350000381469727,9.5,9.350000381469727,9.399999618530273,751184.0
+2010-09-19,9.399999618530273,9.5,9.399999618530273,9.5,1035918.0
+2010-09-20,9.550000190734863,9.600000381469727,9.449999809265137,9.449999809265137,1502064.0
+2010-09-21,9.5,9.649999618530273,9.449999809265137,9.649999618530273,2027911.0
+2010-09-22,9.649999618530273,9.850000381469727,9.600000381469727,9.699999809265137,2882597.0
+2010-09-26,9.800000190734863,9.800000190734863,9.649999618530273,9.649999618530273,1397331.0
+2010-09-27,9.649999618530273,9.699999809265137,9.600000381469727,9.649999618530273,1720594.0
+2010-09-28,9.699999809265137,9.75,9.600000381469727,9.75,2289849.0
+2010-09-29,9.75,9.75,9.75,9.75,0.0
+2010-09-30,9.800000190734863,10.199999809265137,9.800000190734863,9.850000381469727,7141581.0
+2010-10-03,9.949999809265137,10.050000190734863,9.800000190734863,9.850000381469727,1791017.0
+2010-10-04,9.800000190734863,9.899999618530273,9.75,9.850000381469727,1098371.0
+2010-10-05,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,1375053.0
+2010-10-06,9.800000190734863,9.800000190734863,9.699999809265137,9.75,1073607.0
+2010-10-07,9.850000381469727,9.850000381469727,9.75,9.800000190734863,769730.0
+2010-10-10,9.850000381469727,9.899999618530273,9.699999809265137,9.75,640229.0
+2010-10-11,9.75,10.149999618530273,9.75,10.100000381469727,5918878.0
+2010-10-12,10.149999618530273,10.149999618530273,9.899999618530273,9.949999809265137,2440994.0
+2010-10-13,9.899999618530273,10.0,9.800000190734863,10.0,1578427.0
+2010-10-14,9.949999809265137,10.050000190734863,9.850000381469727,10.0,2084463.0
+2010-10-17,9.949999809265137,10.0,9.800000190734863,9.850000381469727,1388321.0
+2010-10-18,9.800000190734863,9.850000381469727,9.550000190734863,9.550000190734863,1709716.0
+2010-10-19,9.850000381469727,10.050000190734863,9.75,10.050000190734863,5009261.0
+2010-10-20,10.0,10.199999809265137,9.850000381469727,9.899999618530273,8321720.0
+2010-10-21,9.800000190734863,9.899999618530273,9.699999809265137,9.850000381469727,2982311.0
+2010-10-24,9.899999618530273,9.949999809265137,9.75,9.850000381469727,1587120.0
+2010-10-25,9.850000381469727,9.949999809265137,9.800000190734863,9.850000381469727,2403743.0
+2010-10-26,9.850000381469727,10.050000190734863,9.850000381469727,9.949999809265137,3535762.0
+2010-10-27,10.050000190734863,10.050000190734863,9.899999618530273,9.899999618530273,2559927.0
+2010-10-28,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,1024660.0
+2010-10-31,9.949999809265137,10.050000190734863,9.850000381469727,10.050000190734863,1687782.0
+2010-11-01,10.050000190734863,10.100000381469727,9.949999809265137,10.0,2070697.0
+2010-11-02,9.899999618530273,9.899999618530273,9.800000190734863,9.899999618530273,1193787.0
+2010-11-03,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,844696.0
+2010-11-04,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2010-11-07,10.0,10.0,9.899999618530273,9.899999618530273,1190001.0
+2010-11-08,9.949999809265137,10.100000381469727,9.899999618530273,10.050000190734863,4068263.0
+2010-11-09,10.050000190734863,10.050000190734863,9.899999618530273,9.949999809265137,2626541.0
+2010-11-10,10.0,10.050000190734863,9.899999618530273,9.899999618530273,2806296.0
+2010-11-11,,,,,
+2010-11-14,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-11-18,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-11-21,9.949999809265137,9.949999809265137,9.850000381469727,9.850000381469727,544875.0
+2010-11-22,9.850000381469727,10.100000381469727,9.850000381469727,10.0,2876218.0
+2010-11-23,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1629414.0
+2010-11-24,9.850000381469727,9.949999809265137,9.800000190734863,9.899999618530273,1367041.0
+2010-11-25,,,,,
+2010-11-28,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,384769.0
+2010-11-29,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1501958.0
+2010-11-30,9.800000190734863,9.850000381469727,9.75,9.800000190734863,547242.0
+2010-12-01,9.850000381469727,9.899999618530273,9.800000190734863,9.850000381469727,641798.0
+2010-12-02,,,,,
+2010-12-05,9.899999618530273,10.0,9.850000381469727,9.949999809265137,1899263.0
+2010-12-06,9.949999809265137,9.949999809265137,9.850000381469727,9.850000381469727,1115164.0
+2010-12-07,,,,,
+2010-12-08,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,908176.0
+2010-12-09,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-12-12,10.25,10.300000190734863,10.100000381469727,10.149999618530273,3909938.0
+2010-12-13,10.199999809265137,10.25,10.050000190734863,10.149999618530273,2448056.0
+2010-12-14,10.149999618530273,10.350000381469727,10.100000381469727,10.25,4748795.0
+2010-12-15,10.300000190734863,10.300000190734863,10.149999618530273,10.199999809265137,2029577.0
+2010-12-16,,,,,
+2010-12-19,10.199999809265137,10.949999809265137,10.199999809265137,10.899999618530273,12151158.0
+2010-12-20,10.800000190734863,10.800000190734863,10.649999618530273,10.699999809265137,2930914.0
+2010-12-21,10.699999809265137,10.699999809265137,10.550000190734863,10.600000381469727,1743685.0
+2010-12-22,10.550000190734863,10.649999618530273,10.5,10.600000381469727,2087134.0
+2010-12-23,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2010-12-26,10.75,10.949999809265137,10.699999809265137,10.850000381469727,2000112.0
+2010-12-27,10.850000381469727,10.949999809265137,10.75,10.75,2599156.0
+2010-12-28,10.75,10.850000381469727,10.75,10.75,2055687.0
+2010-12-29,11.0,11.449999809265137,11.0,11.149999618530273,12450820.0
+2010-12-30,,,,,
+2011-01-02,11.300000190734863,11.949999809265137,11.300000190734863,11.899999618530273,10838023.0
+2011-01-03,11.899999618530273,12.0,11.75,11.899999618530273,3262998.0
+2011-01-04,11.949999809265137,12.050000190734863,11.899999618530273,12.0,4294490.0
+2011-01-05,11.899999618530273,12.199999809265137,11.850000381469727,12.100000381469727,6058994.0
+2011-01-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2011-01-09,12.0,12.050000190734863,11.899999618530273,11.949999809265137,3338405.0
+2011-01-10,11.899999618530273,11.899999618530273,11.649999618530273,11.699999809265137,3100155.0
+2011-01-11,11.699999809265137,11.899999618530273,11.699999809265137,11.850000381469727,1490733.0
+2011-01-12,11.899999618530273,12.100000381469727,11.850000381469727,12.0,2627713.0
+2011-01-13,,,,,
+2011-01-16,11.850000381469727,11.949999809265137,11.699999809265137,11.850000381469727,3831948.0
+2011-01-17,11.899999618530273,11.899999618530273,11.699999809265137,11.699999809265137,2007210.0
+2011-01-18,11.699999809265137,11.699999809265137,11.449999809265137,11.550000190734863,2190228.0
+2011-01-19,11.5,11.5,11.300000190734863,11.399999618530273,1738754.0
+2011-01-20,,,,,
+2011-01-23,11.199999809265137,11.25,11.100000381469727,11.199999809265137,4346417.0
+2011-01-24,11.25,11.449999809265137,11.199999809265137,11.25,3786787.0
+2011-01-25,11.350000381469727,11.399999618530273,11.199999809265137,11.25,2345536.0
+2011-01-26,11.199999809265137,11.199999809265137,11.050000190734863,11.100000381469727,2372402.0
+2011-01-27,,,,,
+2011-01-30,9.899999618530273,10.449999809265137,9.899999618530273,10.300000190734863,3178341.0
+2011-01-31,10.300000190734863,10.399999618530273,10.050000190734863,10.100000381469727,2226874.0
+2011-02-01,10.149999618530273,10.25,10.149999618530273,10.199999809265137,1318520.0
+2011-02-02,10.399999618530273,10.649999618530273,10.350000381469727,10.449999809265137,3269855.0
+2011-02-03,,,,,
+2011-02-06,10.600000381469727,10.850000381469727,10.600000381469727,10.850000381469727,2434117.0
+2011-02-07,10.899999618530273,11.050000190734863,10.899999618530273,10.899999618530273,2044882.0
+2011-02-08,10.949999809265137,11.199999809265137,10.850000381469727,11.149999618530273,2456426.0
+2011-02-09,11.149999618530273,11.300000190734863,11.050000190734863,11.100000381469727,2330101.0
+2011-02-10,,,,,
+2011-02-13,11.149999618530273,11.25,11.050000190734863,11.100000381469727,2407375.0
+2011-02-14,11.100000381469727,11.149999618530273,10.949999809265137,11.149999618530273,2591398.0
+2011-02-15,11.149999618530273,11.149999618530273,11.050000190734863,11.149999618530273,2466748.0
+2011-02-16,11.100000381469727,11.100000381469727,10.899999618530273,10.899999618530273,2387476.0
+2011-02-17,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2011-02-20,10.899999618530273,10.949999809265137,10.600000381469727,10.75,3736613.0
+2011-02-21,10.75,10.949999809265137,10.649999618530273,10.800000190734863,2842276.0
+2011-02-22,10.75,10.899999618530273,10.649999618530273,10.899999618530273,1515058.0
+2011-02-23,10.949999809265137,11.0,10.649999618530273,10.649999618530273,2245804.0
+2011-02-24,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
+2011-02-27,10.800000190734863,10.850000381469727,9.899999618530273,10.050000190734863,3492428.0
+2011-02-28,9.899999618530273,10.149999618530273,9.75,10.0,2684630.0
+2011-03-01,10.100000381469727,10.100000381469727,9.0,9.0,3478936.0
+2011-03-02,8.699999809265137,8.949999809265137,8.199999809265137,8.600000381469727,3656248.0
+2011-03-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2011-03-06,9.5,9.550000190734863,8.800000190734863,9.149999618530273,3788532.0
+2011-03-07,8.899999618530273,9.25,8.899999618530273,9.25,3516269.0
+2011-03-08,9.199999809265137,9.5,9.149999618530273,9.25,4840179.0
+2011-03-09,9.399999618530273,9.399999618530273,9.199999809265137,9.25,2690231.0
+2011-03-10,,,,,
+2011-03-13,9.899999618530273,10.300000190734863,9.800000190734863,10.0,7900473.0
+2011-03-14,9.899999618530273,10.149999618530273,9.850000381469727,10.050000190734863,4196982.0
+2011-03-15,9.75,9.850000381469727,9.350000381469727,9.350000381469727,4589220.0
+2011-03-16,9.649999618530273,9.699999809265137,9.449999809265137,9.5,4784624.0
+2011-03-17,,,,,
+2011-03-20,10.100000381469727,10.199999809265137,9.899999618530273,10.100000381469727,4862877.0
+2011-03-21,,,,,
+2011-03-22,10.350000381469727,10.399999618530273,10.050000190734863,10.100000381469727,5075996.0
+2011-03-23,10.100000381469727,10.25,10.0,10.25,4634058.0
+2011-03-24,10.25,10.25,10.25,10.25,0.0
+2011-03-27,10.699999809265137,10.899999618530273,10.550000190734863,10.75,6083939.0
+2011-03-28,10.649999618530273,10.850000381469727,10.600000381469727,10.649999618530273,3869089.0
+2011-03-29,10.699999809265137,10.75,10.550000190734863,10.699999809265137,2897556.0
+2011-03-30,10.800000190734863,10.850000381469727,10.649999618530273,10.850000381469727,4289610.0
+2011-03-31,,,,,
+2011-04-03,10.850000381469727,11.0,10.800000190734863,11.0,3416979.0
+2011-04-04,11.0,11.100000381469727,10.899999618530273,10.949999809265137,4567405.0
+2011-04-05,10.949999809265137,11.050000190734863,10.899999618530273,11.0,5482097.0
+2011-04-06,10.949999809265137,11.050000190734863,10.899999618530273,11.050000190734863,3309085.0
+2011-04-07,,,,,
+2011-04-10,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
+2011-04-11,11.25,11.449999809265137,11.149999618530273,11.449999809265137,5238777.0
+2011-04-12,11.399999618530273,11.449999809265137,11.199999809265137,11.25,4102887.0
+2011-04-13,11.199999809265137,11.399999618530273,11.149999618530273,11.399999618530273,4063226.0
+2011-04-14,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2011-04-17,11.550000190734863,11.600000381469727,11.25,11.350000381469727,4356266.0
+2011-04-18,11.300000190734863,11.399999618530273,11.100000381469727,11.399999618530273,2775248.0
+2011-04-19,11.5,11.600000381469727,11.25,11.600000381469727,8618772.0
+2011-04-20,11.5,11.600000381469727,11.350000381469727,11.5,8290875.0
+2011-04-21,,,,,
+2011-04-24,10.449999809265137,10.600000381469727,10.399999618530273,10.600000381469727,3593011.0
+2011-04-25,10.600000381469727,10.75,10.550000190734863,10.699999809265137,2846212.0
+2011-04-26,10.699999809265137,10.850000381469727,10.699999809265137,10.800000190734863,1839806.0
+2011-04-27,10.850000381469727,11.0,10.800000190734863,10.899999618530273,5144957.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,10.75,10.899999618530273,10.699999809265137,10.850000381469727,4191151.0
+2011-05-03,10.949999809265137,11.149999618530273,10.899999618530273,10.949999809265137,7851504.0
+2011-05-04,11.0,11.050000190734863,10.899999618530273,11.0,4910711.0
+2011-05-05,11.0,11.0,11.0,11.0,0.0
+2011-05-08,10.899999618530273,11.399999618530273,10.850000381469727,11.199999809265137,11836351.0
+2011-05-09,11.300000190734863,11.550000190734863,11.25,11.5,10186543.0
+2011-05-10,11.600000381469727,11.800000190734863,11.399999618530273,11.5,9606112.0
+2011-05-11,11.5,11.550000190734863,11.25,11.25,5595081.0
+2011-05-12,,,,,
+2011-05-15,11.350000381469727,11.5,11.25,11.300000190734863,4417210.0
+2011-05-16,11.199999809265137,11.25,11.050000190734863,11.149999618530273,2743196.0
+2011-05-17,11.149999618530273,11.199999809265137,11.050000190734863,11.199999809265137,3121169.0
+2011-05-18,11.199999809265137,11.350000381469727,11.199999809265137,11.25,4541124.0
+2011-05-19,,,,,
+2011-05-22,11.649999618530273,11.899999618530273,11.449999809265137,11.449999809265137,10011467.0
+2011-05-23,11.449999809265137,11.449999809265137,11.300000190734863,11.350000381469727,4009097.0
+2011-05-24,11.350000381469727,11.649999618530273,11.350000381469727,11.5,5112033.0
+2011-05-25,11.350000381469727,11.600000381469727,11.300000190734863,11.5,5274510.0
+2011-05-26,,,,,
+2011-05-29,11.899999618530273,12.75,11.850000381469727,12.300000190734863,23864447.0
+2011-05-30,12.449999809265137,12.550000190734863,12.199999809265137,12.25,6671667.0
+2011-05-31,12.350000381469727,12.399999618530273,12.199999809265137,12.300000190734863,3947826.0
+2011-06-01,12.25,12.300000190734863,12.050000190734863,12.050000190734863,5490896.0
+2011-06-02,,,,,
+2011-06-05,11.899999618530273,11.899999618530273,11.699999809265137,11.800000190734863,3542936.0
+2011-06-06,11.800000190734863,11.899999618530273,11.75,11.850000381469727,1988356.0
+2011-06-07,12.0,12.149999618530273,11.649999618530273,11.699999809265137,7362474.0
+2011-06-08,11.75,11.75,11.350000381469727,11.399999618530273,4408270.0
+2011-06-09,,,,,
+2011-06-12,11.449999809265137,11.5,11.199999809265137,11.350000381469727,4800568.0
+2011-06-13,11.350000381469727,11.399999618530273,11.25,11.350000381469727,2037940.0
+2011-06-14,11.350000381469727,11.449999809265137,11.100000381469727,11.199999809265137,2247201.0
+2011-06-15,11.199999809265137,11.25,11.050000190734863,11.149999618530273,2390574.0
+2011-06-16,,,,,
+2011-06-19,11.100000381469727,11.149999618530273,11.0,11.0,2065246.0
+2011-06-20,10.949999809265137,10.949999809265137,10.699999809265137,10.75,1418803.0
+2011-06-21,10.850000381469727,10.949999809265137,10.850000381469727,10.899999618530273,1507528.0
+2011-06-22,11.0,11.050000190734863,10.850000381469727,10.850000381469727,1731956.0
+2011-06-23,,,,,
+2011-06-26,11.050000190734863,11.100000381469727,10.899999618530273,11.050000190734863,2654896.0
+2011-06-27,11.050000190734863,11.050000190734863,10.949999809265137,11.0,1641495.0
+2011-06-28,11.0,11.100000381469727,11.0,11.050000190734863,1558429.0
+2011-06-29,11.050000190734863,11.149999618530273,11.050000190734863,11.050000190734863,1035099.0
+2011-06-30,,,,,
+2011-07-03,11.199999809265137,11.199999809265137,11.100000381469727,11.149999618530273,763714.0
+2011-07-04,11.100000381469727,11.149999618530273,11.050000190734863,11.050000190734863,1316763.0
+2011-07-05,11.0,11.100000381469727,11.0,11.0,802963.0
+2011-07-06,11.0,11.050000190734863,10.949999809265137,11.0,578881.0
+2011-07-07,,,,,
+2011-07-10,11.0,11.25,10.949999809265137,11.199999809265137,2909004.0
+2011-07-11,11.149999618530273,11.199999809265137,11.0,11.100000381469727,2299463.0
+2011-07-12,11.0,11.0,10.800000190734863,10.899999618530273,1697580.0
+2011-07-13,10.899999618530273,10.899999618530273,10.850000381469727,10.850000381469727,629018.0
+2011-07-14,,,,,
+2011-07-17,10.850000381469727,10.899999618530273,10.600000381469727,10.699999809265137,851028.0
+2011-07-18,10.649999618530273,10.75,10.5,10.600000381469727,1100379.0
+2011-07-19,10.550000190734863,10.600000381469727,10.550000190734863,10.600000381469727,655051.0
+2011-07-20,10.649999618530273,10.699999809265137,10.550000190734863,10.699999809265137,1199672.0
+2011-07-21,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
+2011-07-24,10.75,10.75,10.649999618530273,10.649999618530273,689568.0
+2011-07-25,10.600000381469727,10.600000381469727,10.550000190734863,10.550000190734863,783856.0
+2011-07-26,10.5,10.699999809265137,10.5,10.649999618530273,1097803.0
+2011-07-27,10.600000381469727,10.649999618530273,10.5,10.5,1508822.0
+2011-07-28,,,,,
+2011-07-31,10.199999809265137,10.300000190734863,10.199999809265137,10.199999809265137,583845.0
+2011-08-01,10.350000381469727,10.600000381469727,10.350000381469727,10.550000190734863,1247983.0
+2011-08-02,10.5,10.5,10.350000381469727,10.399999618530273,986934.0
+2011-08-03,10.199999809265137,10.25,10.149999618530273,10.25,575257.0
+2011-08-04,,,,,
+2011-08-07,9.199999809265137,9.300000190734863,8.899999618530273,9.100000381469727,3055549.0
+2011-08-08,9.149999618530273,9.25,9.050000190734863,9.100000381469727,1162696.0
+2011-08-09,8.850000381469727,9.149999618530273,8.550000190734863,9.149999618530273,1502309.0
+2011-08-10,9.350000381469727,9.399999618530273,9.050000190734863,9.050000190734863,1606636.0
+2011-08-11,,,,,
+2011-08-14,9.600000381469727,9.75,9.449999809265137,9.5,1585632.0
+2011-08-15,9.550000190734863,9.600000381469727,9.399999618530273,9.449999809265137,931022.0
+2011-08-16,9.5,9.5,9.300000190734863,9.350000381469727,764429.0
+2011-08-17,9.300000190734863,9.399999618530273,9.300000190734863,9.350000381469727,318211.0
+2011-08-18,,,,,
+2011-08-21,9.100000381469727,9.149999618530273,9.0,9.050000190734863,607886.0
+2011-08-22,9.050000190734863,9.149999618530273,9.0,9.050000190734863,589058.0
+2011-08-23,9.100000381469727,9.100000381469727,9.0,9.0,535852.0
+2011-08-24,9.050000190734863,9.149999618530273,9.050000190734863,9.149999618530273,809176.0
+2011-08-25,,,,,
+2011-08-28,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
+2011-09-01,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
+2011-09-04,9.399999618530273,9.550000190734863,9.350000381469727,9.550000190734863,1124694.0
+2011-09-05,9.5,9.5,9.350000381469727,9.399999618530273,1181704.0
+2011-09-06,9.350000381469727,9.5,9.300000190734863,9.350000381469727,999194.0
+2011-09-07,9.449999809265137,9.5,9.399999618530273,9.449999809265137,2346653.0
+2011-09-08,,,,,
+2011-09-11,9.5,9.699999809265137,9.449999809265137,9.5,3116780.0
+2011-09-12,9.399999618530273,9.449999809265137,9.25,9.25,1580914.0
+2011-09-13,9.350000381469727,9.399999618530273,9.300000190734863,9.350000381469727,892729.0
+2011-09-14,9.399999618530273,9.449999809265137,9.350000381469727,9.350000381469727,748016.0
+2011-09-15,,,,,
+2011-09-18,9.5,9.5,9.399999618530273,9.399999618530273,1019944.0
+2011-09-19,9.350000381469727,9.399999618530273,9.350000381469727,9.350000381469727,524278.0
+2011-09-20,9.350000381469727,9.5,9.350000381469727,9.5,926721.0
+2011-09-21,9.449999809265137,9.449999809265137,9.350000381469727,9.399999618530273,661006.0
+2011-09-22,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
+2011-09-25,9.300000190734863,9.350000381469727,9.25,9.300000190734863,941727.0
+2011-09-26,9.300000190734863,9.399999618530273,9.25,9.350000381469727,891789.0
+2011-09-27,9.399999618530273,9.449999809265137,9.350000381469727,9.399999618530273,863993.0
+2011-09-28,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,935295.0
+2011-09-29,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0
+2011-10-02,9.600000381469727,9.699999809265137,9.350000381469727,9.449999809265137,3231349.0
+2011-10-03,9.5,9.5,9.25,9.25,2119258.0
+2011-10-04,9.25,9.25,9.050000190734863,9.149999618530273,1700258.0
+2011-10-05,9.199999809265137,9.300000190734863,9.149999618530273,9.25,1295939.0
+2011-10-06,,,,,
+2011-10-09,9.5,9.600000381469727,9.399999618530273,9.449999809265137,3092939.0
+2011-10-10,9.5,9.800000190734863,9.449999809265137,9.649999618530273,5410456.0
+2011-10-11,9.699999809265137,9.800000190734863,9.600000381469727,9.699999809265137,4100701.0
+2011-10-12,9.649999618530273,9.649999618530273,9.449999809265137,9.550000190734863,2400493.0
+2011-10-13,,,,,
+2011-10-16,9.75,9.850000381469727,9.699999809265137,9.699999809265137,1946106.0
+2011-10-17,9.699999809265137,9.75,9.649999618530273,9.649999618530273,1634638.0
+2011-10-18,9.699999809265137,9.899999618530273,9.5,9.850000381469727,3894841.0
+2011-10-19,9.100000381469727,9.399999618530273,9.100000381469727,9.149999618530273,7398813.0
+2011-10-20,,,,,
+2011-10-23,9.199999809265137,9.25,9.100000381469727,9.199999809265137,1948605.0
+2011-10-24,9.199999809265137,9.25,9.100000381469727,9.149999618530273,2091061.0
+2011-10-25,9.149999618530273,9.199999809265137,9.100000381469727,9.149999618530273,1419614.0
+2011-10-26,9.149999618530273,9.199999809265137,9.100000381469727,9.149999618530273,645008.0
+2011-10-27,,,,,
+2011-10-30,9.300000190734863,9.300000190734863,9.100000381469727,9.199999809265137,2837337.0
+2011-10-31,9.199999809265137,9.199999809265137,9.100000381469727,9.149999618530273,1325633.0
+2011-11-01,9.100000381469727,9.149999618530273,9.050000190734863,9.050000190734863,746373.0
+2011-11-02,9.050000190734863,9.149999618530273,9.050000190734863,9.100000381469727,1046543.0
+2011-11-03,,,,,
+2011-11-06,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2011-11-10,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2011-11-13,9.149999618530273,9.149999618530273,9.050000190734863,9.149999618530273,1168541.0
+2011-11-14,9.149999618530273,9.199999809265137,9.100000381469727,9.100000381469727,854175.0
+2011-11-15,9.100000381469727,9.25,9.100000381469727,9.149999618530273,2420843.0
+2011-11-16,9.199999809265137,9.199999809265137,9.100000381469727,9.149999618530273,684506.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2011-11-22,9.100000381469727,9.149999618530273,9.0,9.050000190734863,1179525.0
+2011-11-23,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
+2011-11-24,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
+2011-11-27,9.0,9.050000190734863,9.0,9.050000190734863,811994.0
+2011-11-28,9.050000190734863,9.100000381469727,9.050000190734863,9.100000381469727,991308.0
+2011-11-29,9.149999618530273,9.300000190734863,9.050000190734863,9.149999618530273,5618075.0
+2011-11-30,9.100000381469727,9.149999618530273,9.050000190734863,9.149999618530273,1654612.0
+2011-12-01,,,,,
+2011-12-04,9.300000190734863,9.75,9.25,9.600000381469727,8105788.0
+2011-12-05,9.5,9.699999809265137,9.449999809265137,9.5,3204612.0
+2011-12-06,9.550000190734863,9.550000190734863,9.300000190734863,9.399999618530273,2742533.0
+2011-12-07,9.399999618530273,9.75,9.399999618530273,9.600000381469727,5689005.0
+2011-12-08,,,,,
+2011-12-11,10.199999809265137,10.25,9.949999809265137,10.0,4815006.0
+2011-12-12,10.050000190734863,10.050000190734863,9.850000381469727,10.0,3843285.0
+2011-12-13,10.0,10.399999618530273,9.25,9.600000381469727,9310166.0
+2011-12-14,9.75,9.949999809265137,9.699999809265137,9.850000381469727,4037280.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,10.149999618530273,10.199999809265137,10.050000190734863,10.149999618530273,1979372.0
+2011-12-20,10.149999618530273,10.149999618530273,9.949999809265137,10.0,4578188.0
+2011-12-21,10.050000190734863,10.100000381469727,9.949999809265137,10.0,4354030.0
+2011-12-22,10.0,10.0,10.0,10.0,0.0
+2011-12-25,10.149999618530273,10.199999809265137,10.050000190734863,10.050000190734863,3304016.0
+2011-12-26,10.100000381469727,10.100000381469727,9.850000381469727,9.949999809265137,3376912.0
+2011-12-27,10.0,10.0,9.800000190734863,9.850000381469727,2553080.0
+2011-12-28,9.800000190734863,9.850000381469727,9.699999809265137,9.800000190734863,1405146.0
+2011-12-29,,,,,
+2012-01-01,9.949999809265137,10.0,9.800000190734863,9.850000381469727,2367251.0
+2012-01-02,9.899999618530273,10.350000381469727,9.899999618530273,10.199999809265137,10276964.0
+2012-01-03,10.199999809265137,10.25,10.0,10.100000381469727,6954528.0
+2012-01-04,10.050000190734863,10.100000381469727,9.949999809265137,10.0,2875489.0
+2012-01-05,,,,,
+2012-01-08,10.050000190734863,10.800000190734863,10.050000190734863,10.649999618530273,22683240.0
+2012-01-09,10.649999618530273,10.75,10.399999618530273,10.5,7416679.0
+2012-01-10,10.5,10.899999618530273,10.5,10.600000381469727,7386477.0
+2012-01-11,10.699999809265137,10.75,10.5,10.550000190734863,3601139.0
+2012-01-12,,,,,
+2012-01-15,11.0,11.100000381469727,10.800000190734863,10.850000381469727,6690455.0
+2012-01-16,10.800000190734863,11.300000190734863,10.5,10.949999809265137,17161481.0
+2012-01-17,11.0,12.0,11.0,12.0,29077120.0
+2012-01-18,12.0,12.949999809265137,11.850000381469727,12.0,39329885.0
+2012-01-19,,,,,
+2012-01-22,11.399999618530273,11.699999809265137,11.25,11.399999618530273,17873822.0
+2012-01-23,11.5,12.5,11.350000381469727,12.5,23848188.0
+2012-01-24,12.699999809265137,13.449999809265137,12.350000381469727,12.800000190734863,46429057.0
+2012-01-25,12.949999809265137,13.050000190734863,12.449999809265137,12.75,20523198.0
+2012-01-26,,,,,
+2012-01-29,12.75,12.75,12.75,12.75,0.0
+2012-01-30,14.300000190734863,14.600000381469727,13.75,14.199999809265137,25134937.0
+2012-01-31,14.25,14.350000381469727,13.949999809265137,14.149999618530273,17328711.0
+2012-02-01,14.25,14.25,13.800000190734863,13.899999618530273,12171816.0
+2012-02-02,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2012-02-05,14.350000381469727,14.449999809265137,13.899999618530273,14.050000190734863,11671216.0
+2012-02-06,14.050000190734863,14.649999618530273,13.699999809265137,14.199999809265137,28003287.0
+2012-02-07,14.149999618530273,14.449999809265137,14.050000190734863,14.149999618530273,14865920.0
+2012-02-08,14.199999809265137,14.350000381469727,14.100000381469727,14.199999809265137,7393485.0
+2012-02-09,,,,,
+2012-02-12,14.149999618530273,14.149999618530273,13.899999618530273,14.0,7408630.0
+2012-02-13,14.050000190734863,14.600000381469727,14.0,14.25,19525795.0
+2012-02-14,14.25,14.25,14.0,14.100000381469727,6461458.0
+2012-02-15,14.100000381469727,14.149999618530273,13.949999809265137,14.050000190734863,4717076.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,15.050000190734863,15.399999618530273,14.949999809265137,15.100000381469727,18221548.0
+2012-02-21,15.050000190734863,15.199999809265137,14.850000381469727,14.850000381469727,10870843.0
+2012-02-22,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
+2012-02-23,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
+2012-02-26,14.5,14.649999618530273,14.0,14.300000190734863,18519372.0
+2012-02-27,14.399999618530273,14.449999809265137,14.25,14.399999618530273,6540782.0
+2012-02-28,14.399999618530273,14.5,13.0,14.100000381469727,9441878.0
+2012-02-29,14.199999809265137,14.199999809265137,13.800000190734863,14.199999809265137,5032341.0
+2012-03-01,,,,,
+2012-03-04,14.100000381469727,14.100000381469727,13.850000381469727,14.100000381469727,4472127.0
+2012-03-05,14.050000190734863,14.649999618530273,14.0,14.5,15487279.0
+2012-03-06,14.600000381469727,15.449999809265137,14.550000190734863,15.050000190734863,32616718.0
+2012-03-07,14.649999618530273,15.0,14.600000381469727,14.699999809265137,13500211.0
+2012-03-08,,,,,
+2012-03-11,15.0,15.550000190734863,14.800000190734863,15.199999809265137,28871386.0
+2012-03-12,15.399999618530273,15.649999618530273,15.25,15.399999618530273,28972395.0
+2012-03-13,15.5,15.699999809265137,15.0,15.350000381469727,19963435.0
+2012-03-14,15.5,15.550000190734863,15.149999618530273,15.199999809265137,12757538.0
+2012-03-15,,,,,
+2012-03-18,15.949999809265137,16.0,15.5,15.699999809265137,21852528.0
+2012-03-19,15.800000190734863,16.799999237060547,15.699999809265137,16.100000381469727,40183662.0
+2012-03-20,16.0,16.25,15.5,15.699999809265137,16614869.0
+2012-03-21,15.600000381469727,16.299999237060547,15.550000190734863,15.899999618530273,20613230.0
+2012-03-22,,,,,
+2012-03-25,16.25,16.25,16.0,16.200000762939453,9889128.0
+2012-03-26,16.200000762939453,16.200000762939453,15.699999809265137,15.800000190734863,9849608.0
+2012-03-27,15.899999618530273,16.0,15.5,15.550000190734863,5586683.0
+2012-03-28,15.350000381469727,15.449999809265137,15.050000190734863,15.300000190734863,5881774.0
+2012-03-29,,,,,
+2012-04-01,17.100000381469727,18.450000762939453,17.049999237060547,18.450000762939453,17576885.0
+2012-04-02,19.75,20.25,19.100000381469727,20.25,43888402.0
+2012-04-03,20.5,21.0,19.549999237060547,20.049999237060547,29906668.0
+2012-04-04,19.950000762939453,22.049999237060547,19.850000381469727,22.049999237060547,34643956.0
+2012-04-05,,,,,
+2012-04-08,24.5,25.700000762939453,21.850000381469727,21.850000381469727,20757504.0
+2012-04-09,19.700000762939453,22.899999618530273,19.700000762939453,22.25,38358066.0
+2012-04-10,22.200000762939453,22.850000381469727,21.100000381469727,21.700000762939453,18085733.0
+2012-04-11,21.799999237060547,22.700000762939453,21.200000762939453,21.950000762939453,12267423.0
+2012-04-12,,,,,
+2012-04-15,22.100000381469727,23.700000762939453,21.0,23.700000762939453,21962927.0
+2012-04-16,23.549999237060547,24.200000762939453,21.350000381469727,21.350000381469727,14937969.0
+2012-04-17,22.200000762939453,23.450000762939453,21.399999618530273,23.450000762939453,12988831.0
+2012-04-18,23.399999618530273,24.200000762939453,23.049999237060547,23.25,10026525.0
+2012-04-19,,,,,
+2012-04-22,23.600000381469727,25.5,23.5,23.799999237060547,17492624.0
+2012-04-23,23.850000381469727,24.299999237060547,21.799999237060547,22.799999237060547,17266294.0
+2012-04-24,23.049999237060547,23.149999618530273,22.5,22.549999237060547,5391844.0
+2012-04-25,22.700000762939453,23.200000762939453,22.5,22.649999618530273,4637062.0
+2012-04-26,,,,,
+2012-04-29,23.25,23.700000762939453,22.850000381469727,23.700000762939453,6028513.0
+2012-04-30,23.799999237060547,23.950000762939453,22.950000762939453,23.549999237060547,4224580.0
+2012-05-01,23.549999237060547,24.299999237060547,23.399999618530273,23.899999618530273,6626243.0
+2012-05-02,24.25,25.5,23.5,23.700000762939453,20725591.0
+2012-05-03,,,,,
+2012-05-06,24.25,24.25,23.0,23.200000762939453,5388592.0
+2012-05-07,22.700000762939453,23.049999237060547,20.899999618530273,20.899999618530273,22158045.0
+2012-05-08,20.799999237060547,21.0,20.049999237060547,20.399999618530273,13455703.0
+2012-05-09,20.25,20.350000381469727,18.399999618530273,18.399999618530273,12156578.0
+2012-05-10,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2012-05-13,20.549999237060547,21.200000762939453,19.200000762939453,20.0,19252359.0
+2012-05-14,19.700000762939453,20.299999237060547,19.0,19.549999237060547,12480668.0
+2012-05-15,19.75,20.200000762939453,19.600000381469727,19.75,5492546.0
+2012-05-16,19.450000762939453,19.75,18.950000762939453,19.600000381469727,5099777.0
+2012-05-17,,,,,
+2012-05-20,17.600000381469727,17.950000762939453,16.700000762939453,17.200000762939453,30082935.0
+2012-05-21,17.399999618530273,18.899999618530273,17.200000762939453,18.850000381469727,30453237.0
+2012-05-22,19.100000381469727,19.100000381469727,17.0,17.0,39584889.0
+2012-05-23,16.75,17.600000381469727,16.700000762939453,17.100000381469727,25304258.0
+2012-05-24,,,,,
+2012-05-27,17.149999618530273,17.25,16.700000762939453,16.799999237060547,6885412.0
+2012-05-28,17.0,17.149999618530273,16.950000762939453,17.0,6619176.0
+2012-05-29,17.100000381469727,17.100000381469727,16.5,16.649999618530273,6601071.0
+2012-05-30,16.600000381469727,16.649999618530273,15.5,15.850000381469727,10358867.0
+2012-05-31,,,,,
+2012-06-03,14.600000381469727,15.75,14.100000381469727,15.75,36106707.0
+2012-06-04,15.399999618530273,15.699999809265137,15.0,15.25,20161504.0
+2012-06-05,15.350000381469727,15.600000381469727,14.899999618530273,15.0,12097359.0
+2012-06-06,15.25,15.350000381469727,14.100000381469727,14.350000381469727,10246785.0
+2012-06-07,,,,,
+2012-06-10,13.800000190734863,15.0,13.350000381469727,15.0,22185146.0
+2012-06-11,15.300000190734863,15.800000190734863,14.949999809265137,15.100000381469727,42263024.0
+2012-06-12,14.699999809265137,15.25,14.449999809265137,14.800000190734863,16707012.0
+2012-06-13,15.0,15.100000381469727,14.75,14.800000190734863,8996469.0
+2012-06-14,,,,,
+2012-06-17,14.850000381469727,15.0,14.75,14.850000381469727,6947812.0
+2012-06-18,15.149999618530273,16.299999237060547,14.949999809265137,16.299999237060547,30788787.0
+2012-06-19,16.149999618530273,16.600000381469727,15.899999618530273,16.100000381469727,18155114.0
+2012-06-20,16.200000762939453,16.25,15.75,15.800000190734863,16175824.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-26,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-28,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-07-01,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-07-02,14.100000381469727,14.649999618530273,14.050000190734863,14.300000190734863,21513580.0
+2012-07-03,14.399999618530273,14.949999809265137,14.399999618530273,14.550000190734863,20109206.0
+2012-07-04,14.600000381469727,14.699999809265137,14.300000190734863,14.449999809265137,13675996.0
+2012-07-05,,,,,
+2012-07-08,14.600000381469727,14.850000381469727,14.449999809265137,14.550000190734863,12479967.0
+2012-07-09,14.550000190734863,14.550000190734863,14.0,14.149999618530273,8972836.0
+2012-07-10,14.149999618530273,14.199999809265137,13.699999809265137,14.050000190734863,6012456.0
+2012-07-11,14.0,14.050000190734863,13.449999809265137,13.600000381469727,4171864.0
+2012-07-12,,,,,
+2012-07-15,13.5,13.5,13.0,13.100000381469727,5256201.0
+2012-07-16,13.050000190734863,13.149999618530273,12.649999618530273,12.649999618530273,5424004.0
+2012-07-17,12.699999809265137,13.699999809265137,12.649999618530273,12.800000190734863,15920342.0
+2012-07-18,12.800000190734863,13.5,12.699999809265137,13.149999618530273,11954093.0
+2012-07-19,,,,,
+2012-07-22,13.300000190734863,13.699999809265137,13.199999809265137,13.350000381469727,12709118.0
+2012-07-23,13.300000190734863,13.5,13.199999809265137,13.199999809265137,6443906.0
+2012-07-24,13.149999618530273,13.25,13.050000190734863,13.199999809265137,3328695.0
+2012-07-25,13.149999618530273,13.149999618530273,13.050000190734863,13.149999618530273,2927984.0
+2012-07-26,,,,,
+2012-07-29,13.649999618530273,14.949999809265137,13.550000190734863,14.899999618530273,31839380.0
+2012-07-30,14.800000190734863,15.0,14.5,14.600000381469727,16642065.0
+2012-07-31,14.600000381469727,14.850000381469727,14.550000190734863,14.600000381469727,10571565.0
+2012-08-01,14.75,15.399999618530273,14.649999618530273,15.0,18299602.0
+2012-08-02,,,,,
+2012-08-05,15.300000190734863,15.649999618530273,15.199999809265137,15.399999618530273,9172181.0
+2012-08-06,15.600000381469727,16.299999237060547,15.600000381469727,15.800000190734863,20652848.0
+2012-08-07,15.949999809265137,16.399999618530273,15.850000381469727,16.149999618530273,12865750.0
+2012-08-08,16.200000762939453,16.600000381469727,16.100000381469727,16.100000381469727,14279615.0
+2012-08-09,,,,,
+2012-08-12,16.049999237060547,16.049999237060547,15.649999618530273,15.75,5116769.0
+2012-08-13,15.75,15.75,15.199999809265137,15.25,5627678.0
+2012-08-14,15.100000381469727,15.550000190734863,15.100000381469727,15.399999618530273,5528424.0
+2012-08-15,15.550000190734863,16.0,15.399999618530273,15.75,12216225.0
+2012-08-16,,,,,
+2012-08-19,15.75,15.75,15.75,15.75,0.0
+2012-08-23,15.75,15.75,15.75,15.75,0.0
+2012-08-26,16.549999237060547,16.549999237060547,16.299999237060547,16.450000762939453,6170200.0
+2012-08-27,16.450000762939453,17.850000381469727,16.450000762939453,17.350000381469727,26455245.0
+2012-08-28,17.350000381469727,17.450000762939453,17.049999237060547,17.200000762939453,9000510.0
+2012-08-29,17.149999618530273,17.200000762939453,17.0,17.049999237060547,3856145.0
+2012-08-30,,,,,
+2012-09-02,17.049999237060547,17.100000381469727,16.649999618530273,16.850000381469727,4935146.0
+2012-09-03,16.899999618530273,17.149999618530273,16.75,16.899999618530273,6219881.0
+2012-09-04,16.850000381469727,16.899999618530273,16.399999618530273,16.649999618530273,6945862.0
+2012-09-05,,,,,
+2012-09-06,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
+2012-09-09,16.850000381469727,16.899999618530273,16.649999618530273,16.75,4828889.0
+2012-09-10,16.799999237060547,16.950000762939453,16.5,16.75,8031983.0
+2012-09-11,16.75,17.049999237060547,16.700000762939453,16.799999237060547,9138358.0
+2012-09-12,16.899999618530273,17.049999237060547,16.75,16.850000381469727,5233042.0
+2012-09-13,,,,,
+2012-09-16,17.200000762939453,17.25,16.950000762939453,17.049999237060547,5338754.0
+2012-09-17,17.0,17.0,16.799999237060547,16.850000381469727,4086638.0
+2012-09-18,16.799999237060547,16.799999237060547,16.549999237060547,16.600000381469727,3252829.0
+2012-09-19,16.649999618530273,16.700000762939453,15.899999618530273,16.149999618530273,5876428.0
+2012-09-20,,,,,
+2012-09-24,15.800000190734863,15.800000190734863,15.149999618530273,15.399999618530273,6174807.0
+2012-09-25,15.5,15.600000381469727,15.300000190734863,15.5,5111826.0
+2012-09-26,15.350000381469727,15.350000381469727,14.850000381469727,14.949999809265137,4633051.0
+2012-09-27,,,,,
+2012-09-30,14.300000190734863,14.550000190734863,13.899999618530273,14.550000190734863,5452455.0
+2012-10-01,14.5,14.75,14.399999618530273,14.5,5085375.0
+2012-10-02,14.5,14.550000190734863,14.300000190734863,14.399999618530273,2296137.0
+2012-10-03,14.300000190734863,14.5,14.199999809265137,14.399999618530273,2937494.0
+2012-10-04,,,,,
+2012-10-07,14.300000190734863,14.399999618530273,13.949999809265137,14.149999618530273,3082140.0
+2012-10-08,14.199999809265137,14.199999809265137,13.899999618530273,14.100000381469727,2803409.0
+2012-10-09,14.0,14.100000381469727,13.949999809265137,14.100000381469727,1659280.0
+2012-10-10,14.0,14.100000381469727,13.899999618530273,13.899999618530273,1944584.0
+2012-10-11,,,,,
+2012-10-14,13.0,13.149999618530273,12.850000381469727,12.949999809265137,3040722.0
+2012-10-15,13.0,13.300000190734863,12.949999809265137,13.25,2869748.0
+2012-10-16,13.350000381469727,13.5,13.199999809265137,13.300000190734863,2821316.0
+2012-10-17,13.449999809265137,14.350000381469727,13.449999809265137,14.050000190734863,15124593.0
+2012-10-18,,,,,
+2012-10-21,14.050000190734863,14.25,13.850000381469727,14.050000190734863,5844227.0
+2012-10-22,13.949999809265137,14.050000190734863,13.75,13.850000381469727,2254022.0
+2012-10-23,13.850000381469727,13.850000381469727,13.600000381469727,13.600000381469727,2218104.0
+2012-10-24,13.399999618530273,13.699999809265137,13.149999618530273,13.699999809265137,2191965.0
+2012-10-25,,,,,
+2012-10-28,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2012-11-01,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2012-11-04,13.649999618530273,13.899999618530273,13.649999618530273,13.75,2349541.0
+2012-11-05,13.800000190734863,14.199999809265137,13.75,14.100000381469727,5583434.0
+2012-11-06,14.149999618530273,14.5,14.100000381469727,14.399999618530273,4587882.0
+2012-11-07,14.600000381469727,14.600000381469727,14.25,14.350000381469727,3695723.0
+2012-11-08,,,,,
+2012-11-11,14.350000381469727,14.350000381469727,13.949999809265137,14.050000190734863,2836112.0
+2012-11-12,14.0,14.0,13.850000381469727,13.949999809265137,2592800.0
+2012-11-13,13.850000381469727,13.949999809265137,13.75,13.850000381469727,2109368.0
+2012-11-14,13.850000381469727,13.949999809265137,13.550000190734863,13.600000381469727,3443795.0
+2012-11-15,,,,,
+2012-11-18,13.5,13.5,13.25,13.300000190734863,2473063.0
+2012-11-19,13.399999618530273,13.449999809265137,12.600000381469727,12.949999809265137,3871819.0
+2012-11-20,13.100000381469727,13.199999809265137,12.699999809265137,12.949999809265137,3042112.0
+2012-11-21,12.949999809265137,13.050000190734863,12.75,12.850000381469727,1915491.0
+2012-11-22,,,,,
+2012-11-25,13.0,13.0,12.149999618530273,12.25,3705930.0
+2012-11-26,12.300000190734863,12.399999618530273,11.649999618530273,12.300000190734863,3834499.0
+2012-11-27,12.350000381469727,12.350000381469727,11.899999618530273,12.050000190734863,3761173.0
+2012-11-28,12.050000190734863,12.399999618530273,12.050000190734863,12.25,3952575.0
+2012-11-29,,,,,
+2012-12-02,12.25,12.25,12.25,12.25,0.0
+2012-12-03,12.600000381469727,13.699999809265137,12.550000190734863,13.300000190734863,13349935.0
+2012-12-04,13.25,13.5,13.0,13.350000381469727,6557172.0
+2012-12-05,13.300000190734863,14.050000190734863,13.25,13.550000190734863,15137679.0
+2012-12-06,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2012-12-09,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2012-12-10,13.550000190734863,13.550000190734863,13.25,13.350000381469727,4548685.0
+2012-12-11,13.25,13.350000381469727,13.149999618530273,13.25,2135360.0
+2012-12-12,13.300000190734863,13.399999618530273,13.199999809265137,13.300000190734863,2744591.0
+2012-12-13,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2012-12-16,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2012-12-17,13.5,13.699999809265137,13.350000381469727,13.600000381469727,4687198.0
+2012-12-18,13.649999618530273,13.699999809265137,13.399999618530273,13.449999809265137,3179227.0
+2012-12-19,13.449999809265137,13.5,13.350000381469727,13.449999809265137,1838326.0
+2012-12-20,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2012-12-23,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2012-12-24,13.300000190734863,13.300000190734863,13.149999618530273,13.199999809265137,1755074.0
+2012-12-25,13.199999809265137,13.25,13.050000190734863,13.050000190734863,1676806.0
+2012-12-26,13.0,13.100000381469727,12.899999618530273,13.050000190734863,2116488.0
+2012-12-27,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-30,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-31,12.949999809265137,13.0,12.75,12.850000381469727,1719576.0
+2013-01-01,13.0,13.100000381469727,12.949999809265137,13.050000190734863,2253635.0
+2013-01-02,13.050000190734863,13.300000190734863,13.050000190734863,13.300000190734863,4404684.0
+2013-01-03,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-01-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-01-07,13.949999809265137,14.25,13.899999618530273,14.050000190734863,12393714.0
+2013-01-08,14.050000190734863,14.149999618530273,13.550000190734863,13.850000381469727,7006911.0
+2013-01-09,13.850000381469727,14.100000381469727,13.850000381469727,13.949999809265137,4978444.0
+2013-01-10,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2013-01-13,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2013-01-14,13.899999618530273,14.050000190734863,13.800000190734863,13.850000381469727,3111415.0
+2013-01-15,13.850000381469727,13.949999809265137,13.550000190734863,13.600000381469727,3839809.0
+2013-01-16,13.600000381469727,13.75,13.550000190734863,13.550000190734863,1663212.0
+2013-01-17,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2013-01-20,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2013-01-21,13.600000381469727,13.949999809265137,13.600000381469727,13.850000381469727,7964603.0
+2013-01-22,13.850000381469727,13.850000381469727,13.649999618530273,13.649999618530273,2408711.0
+2013-01-23,13.649999618530273,13.75,13.399999618530273,13.399999618530273,4041599.0
+2013-01-24,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2013-01-27,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2013-01-28,13.5,13.5,13.300000190734863,13.350000381469727,2498746.0
+2013-01-29,13.350000381469727,13.550000190734863,13.300000190734863,13.550000190734863,2585393.0
+2013-01-30,13.550000190734863,13.75,13.5,13.550000190734863,3273039.0
+2013-01-31,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2013-02-03,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2013-02-04,13.399999618530273,13.449999809265137,13.25,13.399999618530273,2231882.0
+2013-02-05,13.350000381469727,13.5,13.149999618530273,13.300000190734863,3514370.0
+2013-02-06,13.5,13.550000190734863,13.199999809265137,13.300000190734863,2853051.0
+2013-02-07,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-02-10,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-02-11,13.300000190734863,13.350000381469727,13.199999809265137,13.25,1538497.0
+2013-02-12,13.25,13.25,13.149999618530273,13.199999809265137,1764618.0
+2013-02-13,13.199999809265137,13.550000190734863,13.199999809265137,13.399999618530273,4418158.0
+2013-02-14,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2013-02-17,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2013-02-18,13.75,13.899999618530273,13.600000381469727,13.699999809265137,5449213.0
+2013-02-19,13.649999618530273,13.699999809265137,13.300000190734863,13.449999809265137,3738961.0
+2013-02-20,13.5,13.550000190734863,13.350000381469727,13.449999809265137,3077498.0
+2013-02-21,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2013-02-24,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2013-02-25,13.399999618530273,13.699999809265137,13.399999618530273,13.550000190734863,4064874.0
+2013-02-26,13.399999618530273,13.399999618530273,13.199999809265137,13.350000381469727,2842943.0
+2013-02-27,13.300000190734863,13.399999618530273,13.199999809265137,13.300000190734863,2066620.0
+2013-02-28,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-03-03,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-03-04,13.0,13.0,12.800000190734863,12.850000381469727,1618530.0
+2013-03-05,12.850000381469727,12.949999809265137,12.800000190734863,12.850000381469727,1104306.0
+2013-03-06,12.949999809265137,13.050000190734863,12.899999618530273,12.899999618530273,1837890.0
+2013-03-07,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2013-03-10,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2013-03-11,13.0,13.100000381469727,13.0,13.050000190734863,2291469.0
+2013-03-12,12.949999809265137,12.949999809265137,12.649999618530273,12.649999618530273,3619028.0
+2013-03-13,12.649999618530273,12.75,12.5,12.75,1537374.0
+2013-03-14,12.75,12.75,12.75,12.75,0.0
+2013-03-17,12.949999809265137,13.100000381469727,12.850000381469727,13.0,2515561.0
+2013-03-18,12.949999809265137,13.0,12.899999618530273,12.899999618530273,1708953.0
+2013-03-19,12.899999618530273,13.149999618530273,12.899999618530273,13.0,4518329.0
+2013-03-20,13.050000190734863,13.100000381469727,12.949999809265137,13.050000190734863,1246673.0
+2013-03-21,,,,,
+2013-03-24,13.149999618530273,13.25,13.100000381469727,13.149999618530273,2281332.0
+2013-03-25,13.199999809265137,13.25,13.149999618530273,13.25,1635782.0
+2013-03-26,13.149999618530273,13.300000190734863,13.149999618530273,13.149999618530273,1588336.0
+2013-03-27,13.199999809265137,13.300000190734863,13.149999618530273,13.25,2340026.0
+2013-03-28,,,,,
+2013-03-31,13.199999809265137,13.300000190734863,13.149999618530273,13.199999809265137,2169341.0
+2013-04-01,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,1171783.0
+2013-04-02,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,852058.0
+2013-04-03,13.149999618530273,13.199999809265137,13.0,13.100000381469727,988536.0
+2013-04-04,,,,,
+2013-04-07,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,1096070.0
+2013-04-08,12.899999618530273,13.100000381469727,12.850000381469727,13.100000381469727,2363303.0
+2013-04-09,13.100000381469727,13.25,13.050000190734863,13.100000381469727,3904372.0
+2013-04-10,13.149999618530273,13.649999618530273,13.149999618530273,13.300000190734863,9145624.0
+2013-04-11,,,,,
+2013-04-14,13.300000190734863,13.350000381469727,13.199999809265137,13.300000190734863,2715278.0
+2013-04-15,13.300000190734863,13.350000381469727,13.149999618530273,13.199999809265137,2750973.0
+2013-04-16,13.100000381469727,13.100000381469727,12.949999809265137,13.0,2175742.0
+2013-04-17,13.050000190734863,13.100000381469727,12.800000190734863,12.850000381469727,2424512.0
+2013-04-18,,,,,
+2013-04-21,12.699999809265137,12.75,12.649999618530273,12.649999618530273,1186653.0
+2013-04-22,12.699999809265137,12.800000190734863,12.649999618530273,12.800000190734863,1385408.0
+2013-04-23,12.800000190734863,12.800000190734863,12.699999809265137,12.75,930021.0
+2013-04-24,12.75,12.850000381469727,12.649999618530273,12.699999809265137,2042263.0
+2013-04-25,,,,,
+2013-04-28,12.75,12.75,12.649999618530273,12.699999809265137,994616.0
+2013-04-29,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,2244984.0
+2013-04-30,12.800000190734863,12.800000190734863,12.649999618530273,12.699999809265137,1175914.0
+2013-05-01,12.699999809265137,12.699999809265137,12.600000381469727,12.699999809265137,1872033.0
+2013-05-02,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2013-05-05,12.800000190734863,12.850000381469727,12.699999809265137,12.699999809265137,2054623.0
+2013-05-06,12.699999809265137,12.699999809265137,12.600000381469727,12.649999618530273,1586788.0
+2013-05-07,12.649999618530273,12.649999618530273,12.550000190734863,12.550000190734863,923163.0
+2013-05-08,12.550000190734863,12.649999618530273,12.550000190734863,12.550000190734863,885034.0
+2013-05-09,,,,,
+2013-05-12,12.550000190734863,12.600000381469727,12.5,12.550000190734863,767977.0
+2013-05-13,12.399999618530273,12.399999618530273,12.050000190734863,12.199999809265137,1846860.0
+2013-05-14,12.199999809265137,12.449999809265137,12.100000381469727,12.149999618530273,3131051.0
+2013-05-15,12.199999809265137,12.25,11.649999618530273,12.0,2423873.0
+2013-05-16,,,,,
+2013-05-19,12.25,12.449999809265137,12.149999618530273,12.350000381469727,2522119.0
+2013-05-20,12.399999618530273,12.600000381469727,12.300000190734863,12.399999618530273,3121271.0
+2013-05-21,12.399999618530273,12.5,12.399999618530273,12.449999809265137,1610307.0
+2013-05-22,12.399999618530273,12.5,12.300000190734863,12.350000381469727,1349593.0
+2013-05-23,,,,,
+2013-05-26,12.300000190734863,12.350000381469727,12.25,12.300000190734863,710500.0
+2013-05-27,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1149273.0
+2013-05-28,12.300000190734863,12.399999618530273,12.300000190734863,12.399999618530273,1080755.0
+2013-05-29,12.350000381469727,12.449999809265137,12.300000190734863,12.350000381469727,2141860.0
+2013-05-30,,,,,
+2013-06-02,12.300000190734863,12.449999809265137,12.25,12.350000381469727,1789940.0
+2013-06-03,12.350000381469727,12.5,12.300000190734863,12.449999809265137,3111138.0
+2013-06-04,12.600000381469727,13.100000381469727,12.600000381469727,12.649999618530273,13032131.0
+2013-06-05,12.649999618530273,12.850000381469727,12.600000381469727,12.600000381469727,4782331.0
+2013-06-06,,,,,
+2013-06-09,12.75,12.75,12.600000381469727,12.75,1941223.0
+2013-06-10,12.75,12.800000190734863,12.600000381469727,12.75,2861234.0
+2013-06-11,12.75,13.25,12.649999618530273,13.050000190734863,9923393.0
+2013-06-12,13.0,13.199999809265137,12.949999809265137,13.100000381469727,4754588.0
+2013-06-13,,,,,
+2013-06-16,11.800000190734863,12.100000381469727,11.649999618530273,11.850000381469727,6776771.0
+2013-06-17,12.050000190734863,12.25,12.050000190734863,12.149999618530273,4750916.0
+2013-06-18,12.25,12.449999809265137,12.199999809265137,12.300000190734863,4794841.0
+2013-06-19,12.399999618530273,12.399999618530273,12.100000381469727,12.149999618530273,4215828.0
+2013-06-20,,,,,
+2013-06-23,12.199999809265137,12.449999809265137,12.149999618530273,12.300000190734863,4721893.0
+2013-06-24,12.300000190734863,12.300000190734863,12.100000381469727,12.149999618530273,1853543.0
+2013-06-25,12.149999618530273,12.25,12.149999618530273,12.199999809265137,1355233.0
+2013-06-26,12.199999809265137,12.25,12.100000381469727,12.149999618530273,1908441.0
+2013-06-27,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
+2013-06-30,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,1165340.0
+2013-07-01,12.100000381469727,12.300000190734863,12.100000381469727,12.25,2300956.0
+2013-07-02,12.300000190734863,12.399999618530273,12.25,12.25,2786148.0
+2013-07-03,12.25,12.25,12.100000381469727,12.149999618530273,1290902.0
+2013-07-04,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
+2013-07-07,12.25,12.350000381469727,12.25,12.300000190734863,2016853.0
+2013-07-08,12.300000190734863,12.399999618530273,12.199999809265137,12.25,2529515.0
+2013-07-09,12.25,12.300000190734863,12.199999809265137,12.25,1092978.0
+2013-07-10,12.199999809265137,12.25,12.149999618530273,12.199999809265137,685432.0
+2013-07-11,,,,,
+2013-07-14,12.199999809265137,12.25,12.149999618530273,12.199999809265137,1002833.0
+2013-07-15,12.199999809265137,12.25,12.149999618530273,12.25,761786.0
+2013-07-16,12.199999809265137,12.199999809265137,12.149999618530273,12.199999809265137,473867.0
+2013-07-17,12.199999809265137,12.199999809265137,12.100000381469727,12.199999809265137,863830.0
+2013-07-18,,,,,
+2013-07-21,12.100000381469727,12.399999618530273,12.050000190734863,12.399999618530273,3240775.0
+2013-07-22,12.449999809265137,12.5,12.300000190734863,12.350000381469727,3145505.0
+2013-07-23,12.300000190734863,12.399999618530273,12.25,12.300000190734863,1720931.0
+2013-07-24,12.300000190734863,12.5,12.300000190734863,12.350000381469727,3590057.0
+2013-07-25,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0.0
+2013-07-28,12.350000381469727,12.449999809265137,12.300000190734863,12.399999618530273,1472204.0
+2013-07-29,12.399999618530273,12.399999618530273,12.25,12.350000381469727,1145278.0
+2013-07-30,12.399999618530273,12.449999809265137,12.300000190734863,12.350000381469727,1695039.0
+2013-07-31,12.449999809265137,12.649999618530273,12.300000190734863,12.350000381469727,7608262.0
+2013-08-01,12.399999618530273,12.449999809265137,12.300000190734863,12.300000190734863,2086883.0
+2013-08-04,12.350000381469727,12.399999618530273,12.300000190734863,12.399999618530273,1258724.0
+2013-08-05,12.350000381469727,12.600000381469727,12.350000381469727,12.399999618530273,5753848.0
+2013-08-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2013-08-13,12.75,12.800000190734863,12.550000190734863,12.649999618530273,4563572.0
+2013-08-14,12.649999618530273,12.75,12.550000190734863,12.649999618530273,3559861.0
+2013-08-15,12.649999618530273,12.800000190734863,12.600000381469727,12.75,4062538.0
+2013-08-18,,,,,
+2013-08-19,12.949999809265137,13.100000381469727,12.899999618530273,13.0,4466436.0
+2013-08-20,12.949999809265137,13.0,12.800000190734863,12.850000381469727,3981861.0
+2013-08-21,12.850000381469727,13.050000190734863,12.850000381469727,12.899999618530273,3710864.0
+2013-08-22,12.949999809265137,13.050000190734863,12.899999618530273,12.899999618530273,2661627.0
+2013-08-25,12.899999618530273,12.949999809265137,12.75,12.75,3223881.0
+2013-08-26,12.75,12.800000190734863,12.449999809265137,12.5,3629632.0
+2013-08-27,12.300000190734863,12.300000190734863,11.350000381469727,11.350000381469727,6510663.0
+2013-08-28,11.0,11.699999809265137,10.949999809265137,11.649999618530273,5198693.0
+2013-08-29,11.75,11.899999618530273,11.449999809265137,11.550000190734863,3536769.0
+2013-09-01,11.800000190734863,11.949999809265137,11.699999809265137,11.899999618530273,3607176.0
+2013-09-02,12.0,12.0,11.75,11.899999618530273,2139401.0
+2013-09-03,11.899999618530273,12.0,11.5,11.550000190734863,4351697.0
+2013-09-04,11.399999618530273,11.550000190734863,11.300000190734863,11.300000190734863,1630885.0
+2013-09-05,11.25,11.449999809265137,11.149999618530273,11.25,1863718.0
+2013-09-08,11.449999809265137,11.5,11.149999618530273,11.25,1637964.0
+2013-09-09,11.199999809265137,11.25,11.050000190734863,11.199999809265137,1639761.0
+2013-09-10,11.600000381469727,11.699999809265137,11.5,11.649999618530273,3895244.0
+2013-09-11,11.699999809265137,11.75,11.600000381469727,11.649999618530273,1832785.0
+2013-09-12,11.600000381469727,11.800000190734863,11.600000381469727,11.699999809265137,2092153.0
+2013-09-15,11.899999618530273,12.199999809265137,11.850000381469727,12.149999618530273,8214881.0
+2013-09-16,12.199999809265137,12.300000190734863,12.100000381469727,12.25,3536690.0
+2013-09-17,12.25,12.399999618530273,12.100000381469727,12.149999618530273,3413191.0
+2013-09-18,12.149999618530273,12.25,12.100000381469727,12.199999809265137,2271235.0
+2013-09-19,12.300000190734863,12.399999618530273,12.25,12.25,3683442.0
+2013-09-24,12.300000190734863,12.350000381469727,12.199999809265137,12.300000190734863,1501272.0
+2013-09-25,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2013-09-26,12.199999809265137,12.300000190734863,12.149999618530273,12.199999809265137,2085984.0
+2013-09-29,12.199999809265137,12.25,12.100000381469727,12.199999809265137,1404383.0
+2013-09-30,12.149999618530273,12.149999618530273,12.050000190734863,12.149999618530273,841269.0
+2013-10-01,12.25,12.5,12.25,12.25,7254918.0
+2013-10-02,12.300000190734863,12.350000381469727,12.199999809265137,12.25,1156968.0
+2013-10-03,12.25,12.25,12.149999618530273,12.25,1751314.0
+2013-10-06,12.25,12.25,11.800000190734863,12.050000190734863,2857041.0
+2013-10-07,12.0,12.050000190734863,11.899999618530273,11.949999809265137,1092926.0
+2013-10-08,11.949999809265137,12.100000381469727,11.850000381469727,11.949999809265137,1420914.0
+2013-10-09,11.899999618530273,12.0,11.899999618530273,11.949999809265137,792870.0
+2013-10-10,11.899999618530273,12.050000190734863,11.899999618530273,11.949999809265137,1110642.0
+2013-10-13,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0
+2013-10-20,12.199999809265137,12.75,12.199999809265137,12.600000381469727,7719538.0
+2013-10-21,12.600000381469727,12.649999618530273,12.5,12.600000381469727,2343799.0
+2013-10-22,12.600000381469727,12.649999618530273,12.449999809265137,12.5,1883971.0
+2013-10-23,12.449999809265137,12.449999809265137,12.300000190734863,12.449999809265137,1392709.0
+2013-10-24,12.350000381469727,12.5,12.350000381469727,12.449999809265137,951181.0
+2013-10-27,12.449999809265137,12.449999809265137,12.300000190734863,12.350000381469727,1131299.0
+2013-10-28,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1081235.0
+2013-10-29,12.050000190734863,12.149999618530273,12.0,12.050000190734863,2572962.0
+2013-10-30,12.100000381469727,12.149999618530273,12.0,12.149999618530273,1432384.0
+2013-10-31,12.149999618530273,12.149999618530273,12.050000190734863,12.100000381469727,739956.0
+2013-11-03,12.149999618530273,12.199999809265137,12.100000381469727,12.149999618530273,622912.0
+2013-11-04,12.199999809265137,12.199999809265137,12.149999618530273,12.199999809265137,611939.0
+2013-11-05,12.199999809265137,12.300000190734863,12.100000381469727,12.25,1839250.0
+2013-11-06,12.25,12.25,12.149999618530273,12.149999618530273,666423.0
+2013-11-07,12.199999809265137,12.300000190734863,12.149999618530273,12.25,1735385.0
+2013-11-10,12.25,12.25,12.199999809265137,12.199999809265137,716641.0
+2013-11-11,12.199999809265137,12.399999618530273,12.199999809265137,12.300000190734863,1911574.0
+2013-11-12,12.300000190734863,12.399999618530273,12.300000190734863,12.350000381469727,1558018.0
+2013-11-13,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1315528.0
+2013-11-14,12.300000190734863,12.5,12.25,12.399999618530273,2674121.0
+2013-11-17,12.5,12.550000190734863,12.350000381469727,12.350000381469727,2159398.0
+2013-11-18,12.350000381469727,12.449999809265137,12.25,12.449999809265137,1469834.0
+2013-11-19,12.449999809265137,12.899999618530273,12.350000381469727,12.75,17641416.0
+2013-11-20,12.800000190734863,12.899999618530273,12.600000381469727,12.649999618530273,3543538.0
+2013-11-21,12.649999618530273,12.75,12.550000190734863,12.649999618530273,3052537.0
+2013-11-24,12.699999809265137,12.850000381469727,12.649999618530273,12.75,2633258.0
+2013-11-25,12.75,12.75,12.600000381469727,12.649999618530273,2233645.0
+2013-11-26,12.600000381469727,12.649999618530273,12.5,12.5,2721857.0
+2013-11-27,12.5,12.699999809265137,12.449999809265137,12.649999618530273,2947529.0
+2013-11-28,12.75,12.850000381469727,12.699999809265137,12.75,2657000.0
+2013-12-01,12.850000381469727,13.100000381469727,12.75,13.050000190734863,7989199.0
+2013-12-02,13.050000190734863,13.199999809265137,13.0,13.100000381469727,5730629.0
+2013-12-03,13.050000190734863,13.050000190734863,12.699999809265137,12.800000190734863,4607272.0
+2013-12-04,12.75,12.850000381469727,12.600000381469727,12.850000381469727,3724693.0
+2013-12-05,12.850000381469727,13.100000381469727,12.800000190734863,13.100000381469727,5622803.0
+2013-12-08,13.199999809265137,13.300000190734863,13.149999618530273,13.25,5069854.0
+2013-12-09,13.25,13.300000190734863,13.100000381469727,13.149999618530273,3531033.0
+2013-12-10,13.149999618530273,13.300000190734863,13.050000190734863,13.149999618530273,4999688.0
+2013-12-11,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,2241126.0
+2013-12-12,13.050000190734863,13.100000381469727,12.949999809265137,13.0,2436980.0
+2013-12-15,13.0,13.350000381469727,13.0,13.199999809265137,5502456.0
+2013-12-16,13.199999809265137,13.300000190734863,13.100000381469727,13.300000190734863,4424265.0
+2013-12-17,13.300000190734863,13.399999618530273,13.100000381469727,13.25,5851192.0
+2013-12-18,13.25,13.300000190734863,13.149999618530273,13.25,2732817.0
+2013-12-19,13.25,13.600000381469727,13.149999618530273,13.449999809265137,9314053.0
+2013-12-22,13.5,14.100000381469727,13.399999618530273,14.0,13578385.0
+2013-12-23,14.0,14.300000190734863,13.75,13.899999618530273,13413850.0
+2013-12-24,13.899999618530273,13.949999809265137,13.649999618530273,13.75,7116807.0
+2013-12-25,13.75,13.949999809265137,13.699999809265137,13.850000381469727,6529558.0
+2013-12-26,13.850000381469727,14.0,13.800000190734863,13.899999618530273,5332542.0
+2013-12-29,13.899999618530273,13.949999809265137,13.75,13.850000381469727,3644416.0
+2013-12-30,13.850000381469727,14.050000190734863,13.800000190734863,14.050000190734863,6557317.0
+2013-12-31,14.100000381469727,14.199999809265137,14.0,14.050000190734863,4968076.0
+2014-01-01,14.0,14.300000190734863,14.0,14.199999809265137,7736442.0
+2014-01-02,14.199999809265137,14.5,14.100000381469727,14.399999618530273,8187059.0
+2014-01-05,14.449999809265137,14.449999809265137,14.149999618530273,14.25,4363615.0
+2014-01-06,14.199999809265137,14.199999809265137,13.949999809265137,14.0,3661814.0
+2014-01-07,13.949999809265137,14.050000190734863,13.850000381469727,13.899999618530273,4354743.0
+2014-01-08,13.949999809265137,14.050000190734863,13.899999618530273,14.050000190734863,3159432.0
+2014-01-09,14.0,14.25,14.0,14.25,4552420.0
+2014-01-12,14.25,14.300000190734863,14.0,14.149999618530273,3738471.0
+2014-01-13,14.100000381469727,14.149999618530273,14.0,14.050000190734863,2509941.0
+2014-01-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
+2014-01-15,13.899999618530273,13.899999618530273,13.75,13.850000381469727,1946393.0
+2014-01-16,13.850000381469727,13.850000381469727,13.649999618530273,13.699999809265137,2139626.0
+2014-01-19,13.600000381469727,13.699999809265137,13.350000381469727,13.600000381469727,2136424.0
+2014-01-20,13.550000190734863,13.649999618530273,13.5,13.5,1319197.0
+2014-01-21,13.399999618530273,13.399999618530273,13.0,13.100000381469727,3512518.0
+2014-01-22,13.050000190734863,13.550000190734863,12.949999809265137,13.5,4326465.0
+2014-01-23,13.5,13.649999618530273,13.399999618530273,13.399999618530273,1848143.0
+2014-01-26,13.149999618530273,13.199999809265137,12.899999618530273,13.050000190734863,3065428.0
+2014-01-27,13.100000381469727,13.149999618530273,13.0,13.0,1870927.0
+2014-01-28,13.0,13.100000381469727,12.949999809265137,12.949999809265137,1714387.0
+2014-01-29,13.100000381469727,13.25,13.050000190734863,13.100000381469727,3209391.0
+2014-01-30,13.050000190734863,13.300000190734863,13.0,13.25,4855296.0
+2014-02-02,13.25,13.399999618530273,13.149999618530273,13.199999809265137,3144922.0
+2014-02-03,13.199999809265137,13.25,13.050000190734863,13.050000190734863,2214638.0
+2014-02-04,13.0,13.399999618530273,12.949999809265137,13.300000190734863,4198977.0
+2014-02-05,13.350000381469727,13.399999618530273,13.199999809265137,13.25,1539460.0
+2014-02-06,13.199999809265137,13.300000190734863,13.100000381469727,13.300000190734863,2450489.0
+2014-02-09,13.399999618530273,13.5,13.25,13.399999618530273,4029151.0
+2014-02-10,13.350000381469727,13.399999618530273,13.25,13.350000381469727,1833341.0
+2014-02-11,13.350000381469727,13.449999809265137,13.25,13.399999618530273,4500781.0
+2014-02-12,13.399999618530273,13.5,13.300000190734863,13.399999618530273,2517043.0
+2014-02-13,13.350000381469727,13.350000381469727,13.25,13.300000190734863,1773148.0
+2014-02-16,13.300000190734863,13.449999809265137,13.300000190734863,13.399999618530273,3236329.0
+2014-02-17,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,2012434.0
+2014-02-18,13.350000381469727,13.350000381469727,13.199999809265137,13.199999809265137,1912419.0
+2014-02-19,13.25,13.25,13.149999618530273,13.199999809265137,2070633.0
+2014-02-20,13.199999809265137,13.449999809265137,13.199999809265137,13.350000381469727,4634092.0
+2014-02-23,13.449999809265137,13.600000381469727,13.350000381469727,13.449999809265137,4798882.0
+2014-02-24,13.449999809265137,13.699999809265137,13.399999618530273,13.699999809265137,5800501.0
+2014-02-25,13.699999809265137,14.100000381469727,13.600000381469727,14.050000190734863,11262819.0
+2014-02-26,14.0,14.199999809265137,13.850000381469727,13.899999618530273,6478542.0
+2014-02-27,13.899999618530273,13.949999809265137,13.699999809265137,13.75,3849938.0
+2014-03-02,13.75,13.800000190734863,13.399999618530273,13.600000381469727,3534605.0
+2014-03-03,13.5,13.600000381469727,13.350000381469727,13.5,3887002.0
+2014-03-04,13.600000381469727,13.75,13.550000190734863,13.75,3294327.0
+2014-03-05,13.800000190734863,13.949999809265137,13.550000190734863,13.699999809265137,6663005.0
+2014-03-06,14.100000381469727,14.75,14.100000381469727,14.25,25382046.0
+2014-03-09,14.350000381469727,14.550000190734863,14.199999809265137,14.25,10296529.0
+2014-03-10,14.25,14.300000190734863,14.050000190734863,14.100000381469727,7658961.0
+2014-03-11,14.100000381469727,14.300000190734863,14.100000381469727,14.199999809265137,4744974.0
+2014-03-12,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,2944287.0
+2014-03-13,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2014-03-16,14.25,14.550000190734863,14.199999809265137,14.449999809265137,10310816.0
+2014-03-17,14.5,14.550000190734863,14.350000381469727,14.350000381469727,5379489.0
+2014-03-18,14.5,14.800000190734863,14.449999809265137,14.699999809265137,15431058.0
+2014-03-19,14.699999809265137,14.899999618530273,14.449999809265137,14.800000190734863,10219693.0
+2014-03-20,14.800000190734863,14.899999618530273,14.649999618530273,14.699999809265137,6487635.0
+2014-03-23,14.800000190734863,14.949999809265137,14.75,14.949999809265137,6819189.0
+2014-03-24,15.0,15.100000381469727,14.899999618530273,15.100000381469727,7053997.0
+2014-03-25,15.100000381469727,15.199999809265137,15.050000190734863,15.100000381469727,6723622.0
+2014-03-26,15.100000381469727,15.25,15.050000190734863,15.199999809265137,4379744.0
+2014-03-27,15.199999809265137,15.449999809265137,15.050000190734863,15.199999809265137,8469083.0
+2014-03-30,15.300000190734863,15.350000381469727,15.149999618530273,15.300000190734863,4965777.0
+2014-03-31,15.300000190734863,15.699999809265137,15.100000381469727,15.649999618530273,7935099.0
+2014-04-01,15.699999809265137,15.899999618530273,15.600000381469727,15.75,10038452.0
+2014-04-02,15.850000381469727,16.0,15.75,15.850000381469727,7452135.0
+2014-04-03,15.850000381469727,16.100000381469727,15.600000381469727,15.649999618530273,9585329.0
+2014-04-06,15.600000381469727,15.699999809265137,15.350000381469727,15.550000190734863,6009032.0
+2014-04-07,15.550000190734863,15.800000190734863,15.350000381469727,15.800000190734863,6265212.0
+2014-04-08,15.75,16.100000381469727,15.649999618530273,15.850000381469727,12512726.0
+2014-04-09,15.899999618530273,16.399999618530273,14.600000381469727,15.5,17665169.0
+2014-04-10,15.600000381469727,15.850000381469727,15.350000381469727,15.75,9372612.0
+2014-04-13,15.550000190734863,16.0,15.5,15.850000381469727,10929424.0
+2014-04-14,15.850000381469727,16.100000381469727,15.800000190734863,16.049999237060547,8429437.0
+2014-04-15,16.100000381469727,16.399999618530273,15.949999809265137,16.299999237060547,14096546.0
+2014-04-16,16.299999237060547,16.299999237060547,15.899999618530273,15.949999809265137,7834161.0
+2014-04-17,15.949999809265137,15.949999809265137,15.75,15.899999618530273,5460011.0
+2014-04-20,15.899999618530273,16.149999618530273,15.850000381469727,16.049999237060547,10248002.0
+2014-04-21,16.049999237060547,16.25,15.949999809265137,16.049999237060547,7186510.0
+2014-04-22,16.049999237060547,16.200000762939453,16.0,16.049999237060547,4493731.0
+2014-04-23,16.049999237060547,16.149999618530273,15.800000190734863,15.949999809265137,5309769.0
+2014-04-24,15.899999618530273,15.949999809265137,15.5,15.850000381469727,3920244.0
+2014-04-27,15.800000190734863,15.899999618530273,15.75,15.850000381469727,2714477.0
+2014-04-28,15.899999618530273,15.949999809265137,15.75,15.850000381469727,3084295.0
+2014-04-29,15.800000190734863,15.850000381469727,15.399999618530273,15.5,5269783.0
+2014-04-30,15.550000190734863,15.800000190734863,15.550000190734863,15.649999618530273,4125098.0
+2014-05-01,15.699999809265137,15.850000381469727,15.600000381469727,15.699999809265137,3805897.0
+2014-05-04,15.75,15.850000381469727,15.699999809265137,15.800000190734863,5068732.0
+2014-05-05,15.75,15.75,15.649999618530273,15.649999618530273,2032030.0
+2014-05-06,15.699999809265137,15.75,15.600000381469727,15.649999618530273,1819242.0
+2014-05-07,15.600000381469727,15.800000190734863,15.550000190734863,15.699999809265137,4951009.0
+2014-05-08,15.75,15.850000381469727,15.699999809265137,15.699999809265137,3501387.0
+2014-05-11,15.800000190734863,15.800000190734863,15.550000190734863,15.649999618530273,2997313.0
+2014-05-12,15.649999618530273,16.049999237060547,15.649999618530273,15.899999618530273,9225137.0
+2014-05-13,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,13587134.0
+2014-05-14,16.149999618530273,16.649999618530273,16.149999618530273,16.600000381469727,22603471.0
+2014-05-15,16.600000381469727,16.75,16.399999618530273,16.5,12385770.0
+2014-05-18,16.549999237060547,17.200000762939453,16.450000762939453,17.049999237060547,18526322.0
+2014-05-19,17.0,17.399999618530273,16.600000381469727,17.100000381469727,22122997.0
+2014-05-20,17.299999237060547,17.450000762939453,17.149999618530273,17.299999237060547,12458881.0
+2014-05-21,17.350000381469727,18.0,17.299999237060547,17.950000762939453,12877050.0
+2014-05-22,18.0,18.100000381469727,17.799999237060547,17.850000381469727,10236755.0
+2014-05-25,17.600000381469727,18.0,17.049999237060547,18.0,13325203.0
+2014-05-26,18.0,18.100000381469727,17.799999237060547,17.850000381469727,5279172.0
+2014-05-27,17.850000381469727,17.950000762939453,17.600000381469727,17.700000762939453,3647268.0
+2014-05-28,17.700000762939453,17.700000762939453,17.350000381469727,17.450000762939453,2712457.0
+2014-05-29,17.450000762939453,17.600000381469727,17.149999618530273,17.5,5296347.0
+2014-06-01,17.649999618530273,18.299999237060547,17.600000381469727,18.200000762939453,13456540.0
+2014-06-02,18.200000762939453,18.549999237060547,18.149999618530273,18.399999618530273,10022162.0
+2014-06-03,18.5,18.700000762939453,18.200000762939453,18.299999237060547,6463294.0
+2014-06-04,18.200000762939453,18.25,17.850000381469727,18.0,5259161.0
+2014-06-05,17.899999618530273,17.950000762939453,17.75,17.850000381469727,3680872.0
+2014-06-08,17.950000762939453,18.049999237060547,17.149999618530273,17.850000381469727,5189449.0
+2014-06-09,17.899999618530273,18.399999618530273,17.700000762939453,18.25,8047339.0
+2014-06-10,18.350000381469727,18.350000381469727,17.799999237060547,17.850000381469727,4940473.0
+2014-06-11,17.899999618530273,18.200000762939453,17.75,18.100000381469727,5624524.0
+2014-06-12,18.049999237060547,18.100000381469727,17.75,17.850000381469727,3689992.0
+2014-06-15,17.25,17.5,16.899999618530273,17.200000762939453,6339278.0
+2014-06-16,17.200000762939453,17.299999237060547,15.649999618530273,15.800000190734863,14653269.0
+2014-06-17,15.649999618530273,15.899999618530273,15.399999618530273,15.850000381469727,11704683.0
+2014-06-18,15.949999809265137,16.149999618530273,15.850000381469727,16.100000381469727,3826194.0
+2014-06-19,16.149999618530273,16.200000762939453,15.850000381469727,15.899999618530273,4521075.0
+2014-06-22,15.949999809265137,16.0,15.649999618530273,15.699999809265137,3432564.0
+2014-06-23,15.649999618530273,15.649999618530273,15.149999618530273,15.25,4754376.0
+2014-06-24,15.25,15.300000190734863,14.75,15.300000190734863,4820221.0
+2014-06-25,15.449999809265137,15.699999809265137,15.449999809265137,15.600000381469727,4894539.0
+2014-06-26,15.550000190734863,15.600000381469727,15.399999618530273,15.449999809265137,2782303.0
+2014-06-29,15.350000381469727,15.699999809265137,15.25,15.649999618530273,2872271.0
+2014-06-30,15.649999618530273,15.800000190734863,15.449999809265137,15.649999618530273,2887427.0
+2014-07-01,15.699999809265137,15.949999809265137,15.699999809265137,15.899999618530273,3738483.0
+2014-07-02,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,3485846.0
+2014-07-03,16.100000381469727,16.549999237060547,16.049999237060547,16.450000762939453,6775900.0
+2014-07-06,16.5,16.549999237060547,16.299999237060547,16.399999618530273,2805005.0
+2014-07-07,16.399999618530273,16.399999618530273,16.25,16.350000381469727,2292495.0
+2014-07-08,16.350000381469727,16.649999618530273,16.200000762939453,16.450000762939453,3891407.0
+2014-07-09,16.399999618530273,16.549999237060547,16.399999618530273,16.399999618530273,1328161.0
+2014-07-10,16.450000762939453,16.5,16.299999237060547,16.399999618530273,1569654.0
+2014-07-13,16.5,16.600000381469727,16.350000381469727,16.600000381469727,2182739.0
+2014-07-14,16.549999237060547,16.950000762939453,16.5,16.649999618530273,5745272.0
+2014-07-15,16.700000762939453,16.75,16.450000762939453,16.5,2248483.0
+2014-07-16,16.450000762939453,16.549999237060547,16.399999618530273,16.5,1762731.0
+2014-07-17,16.5,16.5,15.800000190734863,15.850000381469727,6518508.0
+2014-07-20,15.649999618530273,15.899999618530273,15.399999618530273,15.850000381469727,2138170.0
+2014-07-21,15.199999809265137,15.699999809265137,15.100000381469727,15.600000381469727,4106059.0
+2014-07-22,15.699999809265137,16.0,15.699999809265137,15.800000190734863,4414576.0
+2014-07-23,15.850000381469727,16.049999237060547,15.800000190734863,15.949999809265137,4274393.0
+2014-07-24,16.0,16.049999237060547,15.850000381469727,15.899999618530273,2260197.0
+2014-08-03,15.949999809265137,16.049999237060547,15.75,15.949999809265137,1740322.0
+2014-08-04,16.0,16.149999618530273,15.949999809265137,16.100000381469727,2750100.0
+2014-08-05,16.100000381469727,16.149999618530273,15.949999809265137,15.949999809265137,4456546.0
+2014-08-06,15.949999809265137,16.049999237060547,15.899999618530273,15.899999618530273,2554263.0
+2014-08-07,15.899999618530273,16.0,15.800000190734863,15.850000381469727,3517101.0
+2014-08-10,15.899999618530273,16.0,15.850000381469727,15.850000381469727,2844037.0
+2014-08-11,15.899999618530273,16.25,15.899999618530273,16.200000762939453,7450106.0
+2014-08-12,16.299999237060547,16.450000762939453,16.200000762939453,16.450000762939453,4799913.0
+2014-08-13,16.450000762939453,16.450000762939453,16.149999618530273,16.200000762939453,3504123.0
+2014-08-14,16.200000762939453,16.25,16.100000381469727,16.100000381469727,2908745.0
+2014-08-17,16.149999618530273,16.200000762939453,16.100000381469727,16.149999618530273,1443378.0
+2014-08-18,16.149999618530273,16.25,16.049999237060547,16.100000381469727,2974058.0
+2014-08-19,16.100000381469727,16.299999237060547,16.049999237060547,16.299999237060547,4500531.0
+2014-08-20,16.5,16.75,16.399999618530273,16.450000762939453,8769232.0
+2014-08-21,16.5,16.600000381469727,16.399999618530273,16.450000762939453,2676502.0
+2014-08-24,16.5,16.649999618530273,16.399999618530273,16.5,3678558.0
+2014-08-25,16.549999237060547,16.700000762939453,16.200000762939453,16.399999618530273,5433891.0
+2014-08-26,16.450000762939453,16.600000381469727,16.350000381469727,16.549999237060547,1947347.0
+2014-08-27,16.549999237060547,17.0,16.549999237060547,16.850000381469727,8696985.0
+2014-08-28,17.0,17.149999618530273,16.899999618530273,16.950000762939453,4133262.0
+2014-08-31,17.100000381469727,17.5,17.049999237060547,17.450000762939453,6173167.0
+2014-09-01,17.549999237060547,17.549999237060547,17.149999618530273,17.25,4711784.0
+2014-09-02,17.25,17.5,17.100000381469727,17.299999237060547,4397684.0
+2014-09-03,17.299999237060547,17.450000762939453,17.299999237060547,17.350000381469727,2477363.0
+2014-09-04,17.350000381469727,17.350000381469727,17.149999618530273,17.25,2086096.0
+2014-09-07,17.399999618530273,17.549999237060547,17.299999237060547,17.450000762939453,3601833.0
+2014-09-08,17.5,17.600000381469727,17.450000762939453,17.5,2068367.0
+2014-09-09,17.5,18.0,17.450000762939453,18.0,7113573.0
+2014-09-10,18.0,18.399999618530273,17.799999237060547,18.25,12379693.0
+2014-09-11,18.25,18.299999237060547,17.600000381469727,17.950000762939453,5019065.0
+2014-09-14,17.799999237060547,17.899999618530273,16.899999618530273,17.049999237060547,7963528.0
+2014-09-15,17.100000381469727,17.200000762939453,16.850000381469727,17.049999237060547,4992022.0
+2014-09-16,17.100000381469727,17.25,17.0,17.200000762939453,3580857.0
+2014-09-17,17.299999237060547,17.350000381469727,17.100000381469727,17.200000762939453,2635548.0
+2014-09-18,17.200000762939453,17.299999237060547,17.100000381469727,17.149999618530273,1858551.0
+2014-09-21,17.200000762939453,17.25,16.799999237060547,16.950000762939453,2220849.0
+2014-09-22,16.850000381469727,16.850000381469727,16.5,16.799999237060547,3276351.0
+2014-09-24,16.799999237060547,16.899999618530273,16.100000381469727,16.450000762939453,2686846.0
+2014-09-25,16.299999237060547,16.600000381469727,16.299999237060547,16.399999618530273,1717779.0
+2014-09-28,16.450000762939453,16.5,16.100000381469727,16.25,1193461.0
+2014-09-29,16.200000762939453,16.5,16.149999618530273,16.450000762939453,1115566.0
+2014-09-30,16.5,16.649999618530273,16.5,16.649999618530273,951234.0
+2014-10-01,16.600000381469727,16.75,16.5,16.5,1320876.0
+2014-10-02,16.399999618530273,16.600000381469727,16.25,16.600000381469727,1769616.0
+2014-10-12,15.75,16.0,15.0,15.0,2218630.0
+2014-10-13,15.050000190734863,15.699999809265137,15.050000190734863,15.649999618530273,1711106.0
+2014-10-14,15.550000190734863,15.550000190734863,15.050000190734863,15.25,1454731.0
+2014-10-15,15.149999618530273,15.350000381469727,15.0,15.050000190734863,1485686.0
+2014-10-16,15.050000190734863,15.100000381469727,13.550000190734863,13.600000381469727,4045648.0
+2014-10-19,14.25,14.350000381469727,13.699999809265137,13.949999809265137,3514925.0
+2014-10-20,14.149999618530273,14.149999618530273,13.649999618530273,13.850000381469727,3276856.0
+2014-10-21,13.899999618530273,15.0,13.850000381469727,14.800000190734863,4301756.0
+2014-10-22,14.949999809265137,15.149999618530273,14.600000381469727,14.75,3085006.0
+2014-10-23,14.449999809265137,14.699999809265137,14.350000381469727,14.600000381469727,1714143.0
+2014-10-26,14.75,14.800000190734863,14.699999809265137,14.75,1224460.0
+2014-10-27,14.550000190734863,14.600000381469727,14.399999618530273,14.449999809265137,2011386.0
+2014-10-28,14.5,14.600000381469727,14.300000190734863,14.449999809265137,1981689.0
+2014-10-29,14.550000190734863,14.649999618530273,14.25,14.300000190734863,1522061.0
+2014-10-30,14.199999809265137,14.300000190734863,13.949999809265137,14.199999809265137,1685772.0
+2014-11-02,14.399999618530273,14.5,14.25,14.300000190734863,1103214.0
+2014-11-03,14.350000381469727,14.399999618530273,14.25,14.350000381469727,676872.0
+2014-11-04,14.300000190734863,14.350000381469727,13.699999809265137,13.800000190734863,2482326.0
+2014-11-05,13.699999809265137,13.850000381469727,13.399999618530273,13.800000190734863,2241921.0
+2014-11-06,14.0,14.0,13.699999809265137,13.800000190734863,1256321.0
+2014-11-09,13.850000381469727,13.899999618530273,13.75,13.850000381469727,1091134.0
+2014-11-10,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,1722130.0
+2014-11-11,14.050000190734863,14.100000381469727,13.850000381469727,13.949999809265137,1216380.0
+2014-11-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,810697.0
+2014-11-13,13.850000381469727,13.899999618530273,13.649999618530273,13.699999809265137,1093988.0
+2014-11-16,13.649999618530273,13.649999618530273,13.300000190734863,13.300000190734863,1600453.0
+2014-11-17,13.300000190734863,13.300000190734863,12.449999809265137,12.550000190734863,2762710.0
+2014-11-18,12.649999618530273,13.449999809265137,12.649999618530273,13.199999809265137,2228184.0
+2014-11-19,13.300000190734863,13.350000381469727,13.100000381469727,13.199999809265137,1229022.0
+2014-11-20,13.300000190734863,13.399999618530273,13.149999618530273,13.350000381469727,1116986.0
+2014-11-23,13.550000190734863,13.649999618530273,13.449999809265137,13.550000190734863,1215321.0
+2014-11-24,13.600000381469727,13.600000381469727,13.350000381469727,13.399999618530273,1293284.0
+2014-11-25,13.350000381469727,13.350000381469727,13.050000190734863,13.25,1271554.0
+2014-11-26,13.149999618530273,13.149999618530273,12.649999618530273,12.949999809265137,1434226.0
+2014-11-27,12.800000190734863,13.050000190734863,12.699999809265137,13.0,890402.0
+2014-11-30,12.0,12.449999809265137,11.699999809265137,11.699999809265137,1697306.0
+2014-12-01,11.75,12.199999809265137,11.75,12.100000381469727,2205843.0
+2014-12-02,12.399999618530273,12.5,12.149999618530273,12.149999618530273,1182489.0
+2014-12-03,12.199999809265137,12.399999618530273,12.149999618530273,12.25,751053.0
+2014-12-04,12.350000381469727,12.550000190734863,12.300000190734863,12.449999809265137,1608420.0
+2014-12-07,12.449999809265137,12.449999809265137,12.300000190734863,12.300000190734863,1068695.0
+2014-12-08,12.350000381469727,12.350000381469727,11.850000381469727,11.850000381469727,1593016.0
+2014-12-09,11.600000381469727,11.800000190734863,11.399999618530273,11.699999809265137,1866504.0
+2014-12-10,11.699999809265137,11.800000190734863,11.350000381469727,11.5,1203544.0
+2014-12-11,11.100000381469727,11.5,11.0,11.350000381469727,1369841.0
+2014-12-14,11.050000190734863,11.050000190734863,10.300000190734863,10.350000381469727,1857445.0
+2014-12-15,10.699999809265137,10.75,9.399999618530273,9.550000190734863,2189479.0
+2014-12-16,9.100000381469727,9.100000381469727,8.550000190734863,8.550000190734863,3277864.0
+2014-12-17,8.699999809265137,8.850000381469727,8.0,8.600000381469727,6380012.0
+2014-12-18,9.100000381469727,9.5,9.100000381469727,9.5,4210854.0
+2014-12-21,10.350000381469727,10.449999809265137,9.5,10.449999809265137,4206237.0
+2014-12-22,10.5,11.350000381469727,10.300000190734863,10.949999809265137,5564384.0
+2014-12-23,10.949999809265137,11.050000190734863,10.75,10.850000381469727,1669098.0
+2014-12-24,10.949999809265137,11.600000381469727,10.949999809265137,11.199999809265137,4092900.0
+2014-12-25,11.199999809265137,11.449999809265137,10.899999618530273,11.149999618530273,4367367.0
+2014-12-28,11.199999809265137,11.699999809265137,11.149999618530273,11.699999809265137,4608362.0
+2014-12-29,11.699999809265137,12.399999618530273,11.649999618530273,11.75,7541930.0
+2014-12-30,11.300000190734863,11.399999618530273,10.850000381469727,11.0,2963697.0
+2014-12-31,11.100000381469727,11.25,10.0,10.649999618530273,4040164.0
+2015-01-01,10.800000190734863,11.050000190734863,10.75,10.850000381469727,2189550.0
+2015-01-04,10.75,11.0,10.75,10.75,1405040.0
+2015-01-05,10.600000381469727,10.600000381469727,10.050000190734863,10.199999809265137,1921187.0
+2015-01-06,9.699999809265137,10.350000381469727,9.399999618530273,10.350000381469727,2461261.0
+2015-01-07,10.399999618530273,10.5,10.050000190734863,10.5,2971313.0
+2015-01-08,10.699999809265137,10.75,10.5,10.550000190734863,2114623.0
+2015-01-11,10.550000190734863,10.649999618530273,10.399999618530273,10.600000381469727,2687499.0
+2015-01-12,10.5,10.649999618530273,10.399999618530273,10.399999618530273,1885334.0
+2015-01-13,10.350000381469727,10.550000190734863,10.199999809265137,10.449999809265137,1216580.0
+2015-01-14,10.550000190734863,10.949999809265137,10.5,10.899999618530273,3686530.0
+2015-01-15,11.050000190734863,11.050000190734863,10.600000381469727,10.600000381469727,3940754.0
+2015-01-18,10.75,11.0,10.699999809265137,10.800000190734863,3314819.0
+2015-01-19,10.800000190734863,10.899999618530273,10.649999618530273,10.649999618530273,1451851.0
+2015-01-20,10.649999618530273,10.699999809265137,10.600000381469727,10.600000381469727,773905.0
+2015-01-21,10.5,10.600000381469727,10.199999809265137,10.300000190734863,1307206.0
+2015-01-22,10.199999809265137,10.5,10.149999618530273,10.399999618530273,797501.0
+2015-01-26,10.550000190734863,10.850000381469727,10.5,10.649999618530273,2797306.0
+2015-01-27,10.75,11.149999618530273,10.699999809265137,11.149999618530273,3288006.0
+2015-01-28,11.149999618530273,11.5,11.149999618530273,11.5,3900479.0
+2015-01-29,11.449999809265137,11.649999618530273,11.300000190734863,11.399999618530273,4045489.0
+2015-02-01,11.899999618530273,12.0,11.800000190734863,11.800000190734863,3928282.0
+2015-02-02,11.899999618530273,13.0,11.800000190734863,13.0,5790039.0
+2015-02-03,13.550000190734863,14.050000190734863,13.25,13.449999809265137,13422603.0
+2015-02-04,13.399999618530273,14.0,13.25,13.550000190734863,7064765.0
+2015-02-05,13.300000190734863,13.600000381469727,13.25,13.300000190734863,3081366.0
+2015-02-08,13.800000190734863,13.899999618530273,13.449999809265137,13.600000381469727,5228384.0
+2015-02-09,13.600000381469727,13.649999618530273,13.25,13.399999618530273,3322673.0
+2015-02-10,13.350000381469727,13.350000381469727,13.100000381469727,13.199999809265137,2115190.0
+2015-02-11,13.149999618530273,13.149999618530273,12.300000190734863,12.5,3037190.0
+2015-02-12,12.550000190734863,12.850000381469727,12.550000190734863,12.800000190734863,1581560.0
+2015-02-15,13.050000190734863,13.149999618530273,12.949999809265137,13.100000381469727,1905020.0
+2015-02-16,13.100000381469727,13.100000381469727,12.75,12.800000190734863,2195846.0
+2015-02-17,12.850000381469727,12.949999809265137,12.600000381469727,12.699999809265137,1828974.0
+2015-02-18,12.800000190734863,12.800000190734863,12.550000190734863,12.75,859685.0
+2015-02-19,12.699999809265137,12.899999618530273,12.600000381469727,12.850000381469727,1621035.0
+2015-02-22,12.899999618530273,13.850000381469727,12.899999618530273,13.850000381469727,10758470.0
+2015-02-23,13.850000381469727,13.949999809265137,13.199999809265137,13.199999809265137,4389811.0
+2015-02-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-02-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-02-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-03-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-03-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-03-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-03-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2015-03-05,13.300000190734863,13.5,13.25,13.300000190734863,3879580.0
+2015-03-08,13.399999618530273,13.5,13.300000190734863,13.350000381469727,2314073.0
+2015-03-09,13.399999618530273,13.5,13.300000190734863,13.350000381469727,2314073.0
+2015-03-10,13.350000381469727,13.350000381469727,13.149999618530273,13.199999809265137,2380569.0
+2015-03-11,13.149999618530273,13.5,13.100000381469727,13.399999618530273,5506510.0
+2015-03-12,13.399999618530273,13.550000190734863,13.300000190734863,13.350000381469727,4876295.0
+2015-03-15,13.199999809265137,13.300000190734863,13.149999618530273,13.199999809265137,1716320.0
+2015-03-16,13.199999809265137,13.199999809265137,12.5,12.600000381469727,2934625.0
+2015-03-17,12.600000381469727,12.800000190734863,12.25,12.350000381469727,2133872.0
+2015-03-18,12.350000381469727,12.350000381469727,11.350000381469727,11.949999809265137,3134848.0
+2015-03-19,12.25,12.25,11.850000381469727,12.100000381469727,1460386.0
+2015-03-22,12.100000381469727,12.350000381469727,12.050000190734863,12.350000381469727,1299646.0
+2015-03-23,12.350000381469727,12.350000381469727,12.149999618530273,12.25,1272447.0
+2015-03-24,12.199999809265137,12.300000190734863,12.100000381469727,12.149999618530273,1338839.0
+2015-03-25,12.149999618530273,12.149999618530273,10.949999809265137,10.949999809265137,2964222.0
+2015-03-26,10.100000381469727,11.0,10.100000381469727,10.899999618530273,3101471.0
+2015-03-29,11.149999618530273,11.399999618530273,11.100000381469727,11.300000190734863,1716343.0
+2015-03-30,11.300000190734863,11.350000381469727,11.100000381469727,11.100000381469727,2193329.0
+2015-03-31,11.149999618530273,11.199999809265137,10.800000190734863,11.0,1623930.0
+2015-04-01,10.949999809265137,11.050000190734863,10.850000381469727,10.949999809265137,1779570.0
+2015-04-02,11.0,11.050000190734863,10.5,10.600000381469727,2020896.0
+2015-04-05,10.699999809265137,10.699999809265137,10.25,10.399999618530273,1189142.0
+2015-04-06,10.399999618530273,10.550000190734863,10.300000190734863,10.399999618530273,1135337.0
+2015-04-07,10.5,10.649999618530273,10.449999809265137,10.649999618530273,1950336.0
+2015-04-08,10.699999809265137,10.850000381469727,10.600000381469727,10.649999618530273,3846542.0
+2015-04-09,10.649999618530273,10.75,10.600000381469727,10.699999809265137,1974979.0
+2015-04-12,10.699999809265137,10.850000381469727,10.600000381469727,10.600000381469727,2240640.0
+2015-04-13,10.600000381469727,10.800000190734863,10.600000381469727,10.699999809265137,2312275.0
+2015-04-14,10.75,10.800000190734863,10.699999809265137,10.699999809265137,1336995.0
+2015-04-15,10.800000190734863,10.949999809265137,10.75,10.899999618530273,3160451.0
+2015-04-16,10.899999618530273,10.949999809265137,10.649999618530273,10.699999809265137,2959501.0
+2015-04-19,11.0,11.75,11.0,11.75,7510539.0
+2015-04-20,11.850000381469727,11.850000381469727,11.25,11.449999809265137,4199732.0
+2015-04-21,11.399999618530273,11.399999618530273,11.100000381469727,11.300000190734863,2063243.0
+2015-04-22,11.649999618530273,11.75,11.399999618530273,11.399999618530273,2253313.0
+2015-04-23,11.399999618530273,11.550000190734863,11.350000381469727,11.5,1126452.0
+2015-04-26,11.600000381469727,11.800000190734863,11.550000190734863,11.710000038146973,3979734.0
+2015-04-27,11.800000190734863,12.149999618530273,11.649999618530273,11.949999809265137,4629688.0
+2015-04-28,11.949999809265137,12.100000381469727,11.800000190734863,11.850000381469727,2229939.0
+2015-04-29,11.949999809265137,12.050000190734863,11.800000190734863,12.0,2081941.0
+2015-04-30,12.0,12.0,12.0,12.0,0.0
+2015-05-03,12.100000381469727,12.199999809265137,11.899999618530273,11.970000267028809,3179263.0
+2015-05-04,12.050000190734863,13.0,11.949999809265137,12.8100004196167,12583105.0
+2015-05-05,12.850000381469727,12.949999809265137,12.5,12.539999961853027,6480398.0
+2015-05-06,12.449999809265137,12.699999809265137,12.350000381469727,12.40999984741211,3374593.0
+2015-05-07,12.399999618530273,12.449999809265137,12.199999809265137,12.319999694824219,2122084.0
+2015-05-10,12.350000381469727,12.600000381469727,12.25,12.40999984741211,2561073.0
+2015-05-11,12.449999809265137,12.649999618530273,12.199999809265137,12.270000457763672,4600384.0
+2015-05-12,12.350000381469727,12.350000381469727,12.149999618530273,12.34000015258789,1796550.0
+2015-05-13,12.399999618530273,12.399999618530273,12.25,12.300000190734863,1250337.0
+2015-05-14,12.300000190734863,12.399999618530273,12.199999809265137,12.239999771118164,2163232.0
+2015-05-17,12.25,12.399999618530273,12.25,12.350000381469727,1899901.0
+2015-05-18,12.399999618530273,12.5,12.25,12.399999618530273,2682886.0
+2015-05-19,12.399999618530273,12.5,12.350000381469727,12.350000381469727,1661688.0
+2015-05-20,12.350000381469727,12.350000381469727,12.199999809265137,12.210000038146973,1271579.0
+2015-05-21,12.25,12.300000190734863,12.149999618530273,12.25,719846.0
+2015-05-24,12.300000190734863,12.550000190734863,12.199999809265137,12.510000228881836,2807384.0
+2015-05-25,12.550000190734863,12.550000190734863,12.25,12.300000190734863,2082615.0
+2015-05-26,12.300000190734863,12.449999809265137,12.25,12.319999694824219,4012896.0
+2015-05-27,12.350000381469727,12.399999618530273,12.25,12.300000190734863,1386098.0
+2015-05-28,12.300000190734863,12.350000381469727,12.199999809265137,12.220000267028809,949881.0
+2015-05-31,12.199999809265137,12.300000190734863,12.100000381469727,12.149999618530273,821821.0
+2015-06-01,12.149999618530273,12.149999618530273,12.0,12.100000381469727,596552.0
+2015-06-02,12.149999618530273,12.199999809265137,12.100000381469727,12.149999618530273,712279.0
+2015-06-03,12.149999618530273,12.149999618530273,12.050000190734863,12.100000381469727,973017.0
+2015-06-04,12.100000381469727,12.100000381469727,12.0,12.050000190734863,478525.0
+2015-06-07,12.0,12.050000190734863,11.800000190734863,11.899999618530273,707083.0
+2015-06-08,11.850000381469727,11.899999618530273,11.800000190734863,11.819999694824219,466702.0
+2015-06-09,11.800000190734863,11.800000190734863,11.399999618530273,11.520000457763672,914216.0
+2015-06-10,11.550000190734863,11.649999618530273,11.550000190734863,11.600000381469727,657997.0
+2015-06-11,11.649999618530273,11.649999618530273,11.449999809265137,11.5,567633.0
+2015-06-14,11.550000190734863,12.050000190734863,11.550000190734863,11.9399995803833,1320600.0
+2015-06-15,12.149999618530273,12.149999618530273,12.0,12.020000457763672,2005121.0
+2015-06-16,12.050000190734863,12.050000190734863,11.850000381469727,11.890000343322754,506857.0
+2015-06-17,11.949999809265137,11.949999809265137,11.75,11.8100004196167,507985.0
+2015-06-18,11.850000381469727,11.850000381469727,11.75,11.789999961853027,385029.0
+2015-06-21,11.699999809265137,11.699999809265137,11.350000381469727,11.420000076293945,686316.0
+2015-06-22,11.399999618530273,11.449999809265137,11.0,11.109999656677246,1400730.0
+2015-06-23,11.149999618530273,11.300000190734863,11.050000190734863,11.199999809265137,749572.0
+2015-06-24,11.25,11.300000190734863,11.149999618530273,11.220000267028809,553058.0
+2015-06-25,11.25,11.350000381469727,11.199999809265137,11.300000190734863,431676.0
+2015-06-28,11.300000190734863,11.300000190734863,11.0,11.09000015258789,914486.0
+2015-06-29,10.699999809265137,10.850000381469727,10.5,10.84000015258789,1202885.0
+2015-06-30,10.649999618530273,10.850000381469727,10.5,10.8100004196167,1148497.0
+2015-07-01,10.850000381469727,10.899999618530273,10.649999618530273,10.819999694824219,844876.0
+2015-07-02,10.75,10.850000381469727,10.649999618530273,10.699999809265137,540959.0
+2015-07-05,10.649999618530273,10.800000190734863,10.600000381469727,10.770000457763672,659297.0
+2015-07-06,10.699999809265137,10.75,10.5,10.59000015258789,635555.0
+2015-07-07,10.449999809265137,10.600000381469727,10.449999809265137,10.550000190734863,355611.0
+2015-07-08,10.5,10.550000190734863,10.449999809265137,10.520000457763672,724023.0
+2015-07-09,10.5,10.949999809265137,10.5,10.680000305175781,2221531.0
+2015-07-12,10.75,10.949999809265137,10.75,10.84000015258789,1177177.0
+2015-07-13,10.850000381469727,10.850000381469727,10.75,10.760000228881836,523874.0
+2015-07-14,10.949999809265137,11.149999618530273,10.850000381469727,10.920000076293945,2762744.0
+2015-07-15,10.949999809265137,11.050000190734863,10.850000381469727,10.890000343322754,1605538.0
+2015-07-19,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
+2015-07-20,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
+2015-07-21,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
+2015-07-22,10.949999809265137,11.399999618530273,10.899999618530273,11.260000228881836,2955876.0
+2015-07-23,11.300000190734863,11.350000381469727,11.100000381469727,11.130000114440918,1102231.0
+2015-07-26,11.199999809265137,11.25,11.0,11.050000190734863,847835.0
+2015-07-27,11.100000381469727,11.100000381469727,10.699999809265137,10.729999542236328,809399.0
+2015-07-28,10.649999618530273,10.800000190734863,10.600000381469727,10.789999961853027,594617.0
+2015-07-29,10.800000190734863,11.0,10.800000190734863,10.850000381469727,581975.0
+2015-07-30,10.850000381469727,10.899999618530273,10.699999809265137,10.789999961853027,480075.0
+2015-08-02,10.850000381469727,10.850000381469727,10.300000190734863,10.350000381469727,677977.0
+2015-08-03,10.350000381469727,10.449999809265137,10.300000190734863,10.40999984741211,480594.0
+2015-08-04,10.25,10.350000381469727,10.0,10.25,956537.0
+2015-08-05,10.300000190734863,10.350000381469727,10.149999618530273,10.15999984741211,495325.0
+2015-08-06,10.050000190734863,10.100000381469727,9.949999809265137,10.029999732971191,721797.0
+2015-08-09,10.0,10.100000381469727,9.699999809265137,10.029999732971191,966549.0
+2015-08-10,10.050000190734863,10.25,10.050000190734863,10.170000076293945,781755.0
+2015-08-11,10.199999809265137,10.25,9.949999809265137,10.010000228881836,608848.0
+2015-08-12,9.899999618530273,10.050000190734863,9.850000381469727,10.029999732971191,432882.0
+2015-08-13,10.100000381469727,10.149999618530273,9.899999618530273,10.0,448379.0
+2015-08-16,10.0,10.0,9.699999809265137,9.729999542236328,825148.0
+2015-08-17,9.550000190734863,9.649999618530273,9.399999618530273,9.520000457763672,1654306.0
+2015-08-18,9.5,9.5,8.75,9.100000381469727,1344562.0
+2015-08-19,9.100000381469727,9.199999809265137,8.800000190734863,8.829999923706055,1096364.0
+2015-08-20,8.75,9.0,8.399999618530273,8.930000305175781,2040658.0
+2015-08-23,8.5,8.699999809265137,8.199999809265137,8.25,1941743.0
+2015-08-24,8.300000190734863,8.5,7.650000095367432,7.840000152587891,2528506.0
+2015-08-25,8.100000381469727,8.5,7.849999904632568,8.460000038146973,4253301.0
+2015-08-26,8.399999618530273,8.449999809265137,8.149999618530273,8.170000076293945,1982079.0
+2015-08-27,8.5,8.600000381469727,8.350000381469727,8.460000038146973,2236114.0
+2015-08-30,8.899999618530273,8.949999809265137,8.600000381469727,8.65999984741211,1368537.0
+2015-08-31,8.5,8.550000190734863,8.399999618530273,8.520000457763672,942193.0
+2015-09-01,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,602291.0
+2015-09-02,8.350000381469727,8.350000381469727,8.199999809265137,8.3100004196167,872901.0
+2015-09-03,8.449999809265137,8.449999809265137,8.300000190734863,8.329999923706055,540830.0
+2015-09-06,8.300000190734863,8.399999618530273,8.25,8.359999656677246,513515.0
+2015-09-07,8.350000381469727,8.5,8.350000381469727,8.4399995803833,915543.0
+2015-09-08,8.399999618530273,8.550000190734863,8.399999618530273,8.550000190734863,770499.0
+2015-09-09,8.699999809265137,8.800000190734863,8.649999618530273,8.699999809265137,1294043.0
+2015-09-10,8.600000381469727,8.699999809265137,8.600000381469727,8.600000381469727,1056263.0
+2015-09-13,8.600000381469727,8.800000190734863,8.600000381469727,8.649999618530273,830165.0
+2015-09-14,8.649999618530273,8.699999809265137,8.5,8.520000457763672,1045754.0
+2015-09-15,8.5,8.649999618530273,8.449999809265137,8.550000190734863,575962.0
+2015-09-16,8.600000381469727,8.649999618530273,8.449999809265137,8.449999809265137,765233.0
+2015-09-17,8.550000190734863,8.550000190734863,8.350000381469727,8.359999656677246,512586.0
+2015-09-20,8.350000381469727,8.350000381469727,8.149999618530273,8.210000038146973,540864.0
+2015-09-21,8.199999809265137,8.300000190734863,8.199999809265137,8.270000457763672,453846.0
+2015-09-27,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
+2015-09-28,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
+2015-09-29,8.149999618530273,8.199999809265137,8.100000381469727,8.199999809265137,535686.0
+2015-09-30,8.25,8.399999618530273,8.25,8.380000114440918,744366.0
+2015-10-01,8.449999809265137,8.550000190734863,8.199999809265137,8.229999542236328,1107756.0
+2015-10-04,8.25,8.25,8.149999618530273,8.199999809265137,605563.0
+2015-10-05,8.199999809265137,8.449999809265137,8.199999809265137,8.350000381469727,1612507.0
+2015-10-06,8.399999618530273,8.399999618530273,8.25,8.329999923706055,899479.0
+2015-10-07,8.399999618530273,8.699999809265137,8.399999618530273,8.539999961853027,3477744.0
+2015-10-08,8.600000381469727,8.649999618530273,8.5,8.600000381469727,2491028.0
+2015-10-11,8.800000190734863,9.350000381469727,8.75,9.239999771118164,6233006.0
+2015-10-12,9.300000190734863,9.350000381469727,9.0,9.029999732971191,3028975.0
+2015-10-13,9.050000190734863,9.899999618530273,9.0,9.699999809265137,11589841.0
+2015-10-14,9.550000190734863,9.75,9.350000381469727,9.399999618530273,3400951.0
+2015-10-15,9.399999618530273,9.399999618530273,8.949999809265137,8.989999771118164,1999611.0
+2015-10-18,9.100000381469727,9.199999809265137,9.050000190734863,9.140000343322754,1228058.0
+2015-10-19,9.0,9.350000381469727,9.0,9.130000114440918,1977310.0
+2015-10-20,9.100000381469727,9.350000381469727,9.100000381469727,9.289999961853027,2263873.0
+2015-10-21,9.25,9.300000190734863,8.649999618530273,8.739999771118164,2476457.0
+2015-10-22,8.699999809265137,8.850000381469727,8.600000381469727,8.710000038146973,1060649.0
+2015-10-25,8.800000190734863,8.899999618530273,8.600000381469727,8.640000343322754,689151.0
+2015-10-26,8.649999618530273,8.75,8.449999809265137,8.670000076293945,677384.0
+2015-10-27,8.699999809265137,8.75,8.199999809265137,8.279999732971191,886289.0
+2015-10-28,8.300000190734863,8.449999809265137,8.199999809265137,8.390000343322754,789349.0
+2015-10-29,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,1138035.0
+2015-11-01,8.800000190734863,8.800000190734863,8.399999618530273,8.460000038146973,1091940.0
+2015-11-02,8.550000190734863,8.649999618530273,8.449999809265137,8.5,1358509.0
+2015-11-03,8.550000190734863,8.649999618530273,8.399999618530273,8.420000076293945,1291085.0
+2015-11-04,8.449999809265137,8.600000381469727,8.300000190734863,8.579999923706055,1116108.0
+2015-11-05,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,539238.0
+2015-11-08,8.399999618530273,8.399999618530273,8.199999809265137,8.399999618530273,560256.0
+2015-11-09,8.449999809265137,8.600000381469727,8.399999618530273,8.579999923706055,1219019.0
+2015-11-10,8.600000381469727,8.649999618530273,8.399999618530273,8.449999809265137,2112284.0
+2015-11-11,8.449999809265137,8.550000190734863,8.399999618530273,8.449999809265137,853999.0
+2015-11-12,8.449999809265137,8.550000190734863,8.399999618530273,8.40999984741211,991300.0
+2015-11-15,8.350000381469727,8.350000381469727,8.100000381469727,8.109999656677246,1072556.0
+2015-11-16,8.199999809265137,8.300000190734863,8.149999618530273,8.239999771118164,777718.0
+2015-11-17,8.300000190734863,8.300000190734863,8.149999618530273,8.149999618530273,393819.0
+2015-11-18,8.149999618530273,8.25,8.100000381469727,8.220000267028809,531792.0
+2015-11-19,8.25,8.350000381469727,8.199999809265137,8.25,1352487.0
+2015-11-22,8.350000381469727,8.399999618530273,8.300000190734863,8.369999885559082,1341262.0
+2015-11-23,8.399999618530273,8.399999618530273,8.199999809265137,8.239999771118164,2300586.0
+2015-11-24,8.300000190734863,8.399999618530273,8.25,8.260000228881836,2170240.0
+2015-11-25,8.25,8.300000190734863,8.199999809265137,8.25,625879.0
+2015-11-26,8.25,8.300000190734863,8.199999809265137,8.220000267028809,367993.0
+2015-11-29,8.25,8.300000190734863,8.199999809265137,8.229999542236328,538792.0
+2015-11-30,8.199999809265137,8.300000190734863,8.199999809265137,8.239999771118164,931036.0
+2015-12-01,8.300000190734863,8.350000381469727,8.199999809265137,8.289999961853027,1504033.0
+2015-12-02,8.350000381469727,8.350000381469727,8.25,8.3100004196167,1323476.0
+2015-12-03,8.300000190734863,8.300000190734863,8.199999809265137,8.199999809265137,1061667.0
+2015-12-06,8.199999809265137,8.25,8.149999618530273,8.199999809265137,736742.0
+2015-12-07,8.199999809265137,8.199999809265137,8.050000190734863,8.069999694824219,1191788.0
+2015-12-08,7.849999904632568,7.900000095367432,7.75,7.829999923706055,1215290.0
+2015-12-09,7.849999904632568,7.900000095367432,7.849999904632568,7.849999904632568,347603.0
+2015-12-10,7.800000190734863,7.849999904632568,7.699999809265137,7.730000019073486,533442.0
+2015-12-13,7.5,7.5,7.349999904632568,7.489999771118164,671253.0
+2015-12-14,7.599999904632568,7.599999904632568,7.300000190734863,7.320000171661377,727597.0
+2015-12-15,7.449999809265137,7.599999904632568,7.449999809265137,7.489999771118164,457800.0
+2015-12-16,7.550000190734863,7.599999904632568,7.5,7.550000190734863,751045.0
+2015-12-17,7.599999904632568,7.800000190734863,7.599999904632568,7.75,909751.0
+2015-12-20,7.650000095367432,7.650000095367432,7.349999904632568,7.380000114440918,2815872.0
+2015-12-21,7.400000095367432,7.449999809265137,7.349999904632568,7.400000095367432,600830.0
+2015-12-22,7.449999809265137,7.550000190734863,7.400000095367432,7.449999809265137,1499237.0
+2015-12-23,7.5,7.849999904632568,7.449999809265137,7.510000228881836,4418407.0
+2015-12-24,7.5,7.650000095367432,7.400000095367432,7.429999828338623,1036236.0
+2015-12-27,7.449999809265137,7.449999809265137,7.300000190734863,7.360000133514404,716158.0
+2015-12-28,7.349999904632568,7.5,7.349999904632568,7.449999809265137,811391.0
+2015-12-29,7.25,7.349999904632568,7.0,7.340000152587891,1088060.0
+2015-12-30,7.349999904632568,7.349999904632568,7.150000095367432,7.199999809265137,733887.0
+2015-12-31,7.199999809265137,7.199999809265137,7.050000190734863,7.139999866485596,420234.0
+2016-01-03,7.150000095367432,7.25,7.150000095367432,7.150000095367432,308351.0
+2016-01-04,7.099999904632568,7.150000095367432,6.849999904632568,6.929999828338623,774445.0
+2016-01-05,6.900000095367432,7.0,6.800000190734863,6.860000133514404,591305.0
+2016-01-06,6.849999904632568,6.849999904632568,6.599999904632568,6.630000114440918,763079.0
+2016-01-07,6.5,6.5,6.099999904632568,6.289999961853027,1013800.0
+2016-01-10,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0
+2016-01-11,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0
+2016-01-12,6.199999809265137,6.25,6.099999904632568,6.179999828338623,840994.0
+2016-01-13,6.199999809265137,6.449999809265137,6.199999809265137,6.25,1596982.0
+2016-01-14,6.150000095367432,6.150000095367432,5.650000095367432,5.659999847412109,1669551.0
+2016-01-17,5.099999904632568,5.199999809265137,5.099999904632568,5.099999904632568,1484355.0
+2016-01-18,5.099999904632568,5.150000095367432,4.949999809265137,5.130000114440918,1538467.0
+2016-01-19,5.300000190734863,5.5,5.199999809265137,5.440000057220459,2140717.0
+2016-01-20,5.300000190734863,5.300000190734863,5.0,5.039999961853027,856325.0
+2016-01-21,5.0,5.25,5.0,5.179999828338623,679585.0
+2016-01-24,5.449999809265137,5.599999904632568,5.25,5.269999980926514,1383963.0
+2016-01-25,5.199999809265137,5.25,5.099999904632568,5.170000076293945,718491.0
+2016-01-26,5.099999904632568,5.300000190734863,5.0,5.230000019073486,790415.0
+2016-01-27,5.300000190734863,5.349999904632568,5.150000095367432,5.199999809265137,1253485.0
+2016-01-28,5.25,5.449999809265137,5.25,5.300000190734863,1653296.0
+2016-01-31,5.5,5.75,5.5,5.550000190734863,2491048.0
+2016-02-01,5.5,5.550000190734863,5.449999809265137,5.5,1032127.0
+2016-02-02,5.400000095367432,5.5,5.349999904632568,5.389999866485596,731761.0
+2016-02-03,5.349999904632568,5.5,5.349999904632568,5.480000019073486,673431.0
+2016-02-04,5.650000095367432,5.800000190734863,5.5,5.519999980926514,2546419.0
+2016-02-07,5.5,5.550000190734863,5.400000095367432,5.449999809265137,674827.0
+2016-02-08,5.5,5.550000190734863,5.400000095367432,5.429999828338623,664259.0
+2016-02-09,5.400000095367432,5.5,5.400000095367432,5.400000095367432,778933.0
+2016-02-10,5.400000095367432,5.5,5.300000190734863,5.340000152587891,911329.0
+2016-02-11,5.300000190734863,5.349999904632568,5.099999904632568,5.110000133514404,523354.0
+2016-02-14,5.25,5.25,4.949999809265137,4.96999979019165,525529.0
+2016-02-15,5.0,5.150000095367432,5.0,5.099999904632568,785140.0
+2016-02-16,5.25,5.300000190734863,5.099999904632568,5.150000095367432,687641.0
+2016-02-17,5.199999809265137,5.349999904632568,5.150000095367432,5.329999923706055,1204699.0
+2016-02-18,5.400000095367432,5.449999809265137,5.349999904632568,5.389999866485596,1099376.0
+2016-02-21,5.400000095367432,5.449999809265137,5.300000190734863,5.389999866485596,806309.0
+2016-02-22,5.449999809265137,5.650000095367432,5.400000095367432,5.610000133514404,2966685.0
+2016-02-23,5.599999904632568,5.699999809265137,5.5,5.610000133514404,3137093.0
+2016-02-24,5.5,5.599999904632568,5.349999904632568,5.389999866485596,1290682.0
+2016-02-25,5.400000095367432,5.5,5.349999904632568,5.440000057220459,1764740.0
+2016-02-28,5.550000190734863,5.849999904632568,5.550000190734863,5.659999847412109,4408615.0
+2016-02-29,5.650000095367432,5.75,5.550000190734863,5.590000152587891,2127772.0
+2016-03-01,5.650000095367432,5.949999809265137,5.650000095367432,5.690000057220459,5269488.0
+2016-03-02,5.75,5.800000190734863,5.550000190734863,5.590000152587891,2086946.0
+2016-03-03,5.599999904632568,5.650000095367432,5.5,5.619999885559082,1380660.0
+2016-03-06,5.75,5.849999904632568,5.699999809265137,5.739999771118164,3050143.0
+2016-03-07,5.800000190734863,5.800000190734863,5.699999809265137,5.789999961853027,1587027.0
+2016-03-08,5.849999904632568,6.099999904632568,5.800000190734863,6.070000171661377,6473543.0
+2016-03-09,6.0,6.050000190734863,5.900000095367432,5.949999809265137,3374983.0
+2016-03-10,5.949999809265137,6.0,5.849999904632568,5.889999866485596,1428146.0
+2016-03-13,5.949999809265137,6.0,5.900000095367432,5.960000038146973,1068111.0
+2016-03-14,6.0,6.0,5.849999904632568,5.880000114440918,1584680.0
+2016-03-15,5.849999904632568,5.900000095367432,5.75,5.840000152587891,1350228.0
+2016-03-16,5.849999904632568,6.0,5.800000190734863,5.929999828338623,1333982.0
+2016-03-17,6.050000190734863,6.199999809265137,5.949999809265137,6.070000171661377,3534036.0
+2016-03-20,6.150000095367432,6.300000190734863,6.099999904632568,6.210000038146973,2564486.0
+2016-03-21,6.25,6.300000190734863,6.150000095367432,6.159999847412109,1882755.0
+2016-03-22,6.199999809265137,6.199999809265137,6.099999904632568,6.119999885559082,1231967.0
+2016-03-23,6.099999904632568,6.199999809265137,6.099999904632568,6.150000095367432,1224965.0
+2016-03-24,6.099999904632568,6.099999904632568,6.0,6.059999942779541,977103.0
+2016-03-27,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0
+2016-03-28,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0
+2016-03-29,6.0,6.0,5.849999904632568,5.880000114440918,411026.0
+2016-03-30,5.949999809265137,5.949999809265137,5.849999904632568,5.900000095367432,665093.0
+2016-03-31,5.900000095367432,5.900000095367432,5.800000190734863,5.840000152587891,681560.0
+2016-04-03,5.75,5.800000190734863,5.5,5.599999904632568,696513.0
+2016-04-04,5.650000095367432,5.699999809265137,5.599999904632568,5.710000038146973,420064.0
+2016-04-05,5.699999809265137,5.75,5.599999904632568,5.699999809265137,498132.0
+2016-04-06,5.75,5.800000190734863,5.699999809265137,5.769999980926514,1099618.0
+2016-04-07,5.800000190734863,6.150000095367432,5.800000190734863,6.050000190734863,6272763.0
+2016-04-10,6.199999809265137,6.25,6.099999904632568,6.090000152587891,2754949.0
+2016-04-11,6.099999904632568,6.099999904632568,5.949999809265137,5.960000038146973,2009525.0
+2016-04-12,5.949999809265137,6.099999904632568,5.949999809265137,6.039999961853027,1227609.0
+2016-04-13,6.099999904632568,6.449999809265137,6.099999904632568,6.409999847412109,7408502.0
+2016-04-14,6.400000095367432,6.449999809265137,6.199999809265137,6.25,4018328.0
+2016-04-17,6.25,6.300000190734863,6.099999904632568,6.139999866485596,4270985.0
+2016-04-18,6.050000190734863,6.349999904632568,6.0,6.28000020980835,4969199.0
+2016-04-19,6.400000095367432,6.400000095367432,6.25,6.300000190734863,3083046.0
+2016-04-20,6.300000190734863,6.650000095367432,6.25,6.449999809265137,6497908.0
+2016-04-21,6.5,6.949999809265137,6.400000095367432,6.809999942779541,11148078.0
+2016-04-24,6.800000190734863,7.150000095367432,6.800000190734863,6.989999771118164,6433825.0
+2016-04-25,7.150000095367432,7.150000095367432,6.800000190734863,7.019999980926514,4188935.0
+2016-04-26,7.0,7.050000190734863,6.849999904632568,6.940000057220459,1877481.0
+2016-04-27,7.0,7.099999904632568,6.949999809265137,7.010000228881836,3151327.0
+2016-04-28,7.050000190734863,7.099999904632568,6.949999809265137,6.960000038146973,2641128.0
+2016-05-01,7.0,7.050000190734863,6.900000095367432,6.96999979019165,1018411.0
+2016-05-02,7.0,7.0,6.849999904632568,6.940000057220459,980780.0
+2016-05-03,6.949999809265137,7.199999809265137,6.849999904632568,6.860000133514404,6177747.0
+2016-05-04,6.849999904632568,6.900000095367432,6.650000095367432,6.699999809265137,1831539.0
+2016-05-05,6.699999809265137,6.949999809265137,6.699999809265137,6.849999904632568,2889529.0
+2016-05-08,6.949999809265137,7.0,6.849999904632568,6.849999904632568,1263334.0
+2016-05-09,6.849999904632568,6.900000095367432,6.800000190734863,6.889999866485596,839232.0
+2016-05-10,6.849999904632568,6.900000095367432,6.800000190734863,6.840000152587891,923000.0
+2016-05-11,6.849999904632568,6.949999809265137,6.800000190734863,6.829999923706055,1360834.0
+2016-05-12,6.849999904632568,7.0,6.849999904632568,6.860000133514404,1779358.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,6.300000190734863,6.400000095367432,6.150000095367432,6.349999904632568,565707.0
+2016-05-25,6.449999809265137,6.550000190734863,6.400000095367432,6.420000076293945,879982.0
+2016-05-26,6.550000190734863,6.550000190734863,6.400000095367432,6.429999828338623,572148.0
+2016-05-29,6.099999904632568,6.400000095367432,6.099999904632568,6.28000020980835,595382.0
+2016-05-30,6.300000190734863,6.300000190734863,6.150000095367432,6.199999809265137,572034.0
+2016-05-31,6.199999809265137,6.300000190734863,6.150000095367432,6.260000228881836,515110.0
+2016-06-01,6.25,6.349999904632568,6.199999809265137,6.28000020980835,723791.0
+2016-06-02,6.25,6.349999904632568,6.25,6.289999961853027,459044.0
+2016-06-05,6.349999904632568,6.5,6.300000190734863,6.340000152587891,1371213.0
+2016-06-06,6.300000190734863,6.300000190734863,6.050000190734863,6.25,1354640.0
+2016-06-07,6.25,6.5,6.25,6.429999828338623,1164697.0
+2016-06-08,6.5,6.699999809265137,6.5,6.590000152587891,2310639.0
+2016-06-09,6.650000095367432,6.650000095367432,6.400000095367432,6.429999828338623,1520285.0
+2016-06-12,6.400000095367432,6.5,6.349999904632568,6.449999809265137,931133.0
+2016-06-13,6.400000095367432,6.550000190734863,6.349999904632568,6.449999809265137,1324453.0
+2016-06-14,,,,,
+2016-06-15,6.5,6.5,6.349999904632568,6.389999866485596,784821.0
+2016-06-16,6.349999904632568,6.349999904632568,6.300000190734863,6.300000190734863,944622.0
+2016-06-19,6.349999904632568,6.449999809265137,6.300000190734863,6.329999923706055,737090.0
+2016-06-20,6.349999904632568,6.349999904632568,6.300000190734863,6.320000171661377,522443.0
+2016-06-21,6.349999904632568,6.400000095367432,6.300000190734863,6.349999904632568,767179.0
+2016-06-22,6.349999904632568,6.349999904632568,6.300000190734863,6.300000190734863,446436.0
+2016-06-23,6.300000190734863,6.349999904632568,6.25,6.349999904632568,386376.0
+2016-06-26,6.150000095367432,6.25,6.050000190734863,6.199999809265137,1627524.0
+2016-06-27,6.150000095367432,6.300000190734863,6.150000095367432,6.25,1038385.0
+2016-06-28,6.199999809265137,6.300000190734863,6.199999809265137,6.25,985970.0
+2016-06-29,6.349999904632568,6.650000095367432,6.349999904632568,6.400000095367432,3993178.0
+2016-06-30,6.400000095367432,6.599999904632568,6.349999904632568,6.400000095367432,3312936.0
+2016-07-03,6.400000095367432,6.599999904632568,6.349999904632568,6.400000095367432,3312936.0
+2016-07-04,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
+2016-07-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
+2016-07-06,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
+2016-07-10,6.349999904632568,6.550000190734863,6.349999904632568,6.5,901827.0
+2016-07-11,6.550000190734863,6.699999809265137,6.5,6.650000095367432,3169131.0
+2016-07-12,6.699999809265137,7.0,6.699999809265137,6.900000095367432,5070254.0
+2016-07-14,6.900000095367432,6.949999809265137,6.849999904632568,6.949999809265137,1195150.0
+2016-07-17,6.949999809265137,7.0,6.900000095367432,6.949999809265137,436476.0
+2016-07-18,6.900000095367432,6.949999809265137,6.800000190734863,6.849999904632568,647381.0
+2016-07-19,6.849999904632568,6.849999904632568,6.75,6.800000190734863,329766.0
+2016-07-20,6.75,6.849999904632568,6.75,6.800000190734863,675092.0
+2016-07-21,6.800000190734863,6.849999904632568,6.75,6.75,582719.0
+2016-07-24,6.800000190734863,6.849999904632568,6.599999904632568,6.599999904632568,844692.0
+2016-07-25,6.699999809265137,6.699999809265137,6.550000190734863,6.650000095367432,507847.0
+2016-07-26,6.699999809265137,6.699999809265137,6.599999904632568,6.599999904632568,200541.0
+2016-07-27,6.550000190734863,6.650000095367432,6.550000190734863,6.599999904632568,613642.0
+2016-07-28,6.550000190734863,6.550000190734863,6.199999809265137,6.25,983152.0
+2016-07-31,6.25,6.300000190734863,6.0,6.050000190734863,1681279.0
+2016-08-01,6.050000190734863,6.150000095367432,6.0,6.150000095367432,655175.0
+2016-08-02,6.099999904632568,6.150000095367432,6.0,6.150000095367432,694817.0
+2016-08-03,6.099999904632568,6.099999904632568,6.050000190734863,6.050000190734863,435246.0
+2016-08-04,6.099999904632568,6.099999904632568,6.0,6.0,617994.0
+2016-08-07,6.099999904632568,6.5,6.099999904632568,6.199999809265137,2642488.0
+2016-08-08,6.25,6.25,6.099999904632568,6.150000095367432,1596935.0
+2016-08-09,6.199999809265137,6.300000190734863,6.150000095367432,6.300000190734863,1225510.0
+2016-08-10,6.25,6.25,6.150000095367432,6.199999809265137,566394.0
+2016-08-11,6.150000095367432,6.25,6.099999904632568,6.150000095367432,1130798.0
+2016-08-14,6.199999809265137,6.25,6.199999809265137,6.199999809265137,1041064.0
+2016-08-15,6.199999809265137,6.25,6.150000095367432,6.199999809265137,485534.0
+2016-08-16,6.199999809265137,6.25,6.150000095367432,6.150000095367432,744893.0
+2016-08-17,6.150000095367432,6.150000095367432,6.050000190734863,6.050000190734863,479985.0
+2016-08-18,6.050000190734863,6.099999904632568,5.900000095367432,6.0,763551.0
+2016-08-21,6.0,6.050000190734863,5.949999809265137,6.0,496011.0
+2016-08-22,6.0,6.0,5.800000190734863,5.849999904632568,731395.0
+2016-08-23,5.800000190734863,5.900000095367432,5.75,5.900000095367432,350379.0
+2016-08-24,5.900000095367432,5.949999809265137,5.75,5.75,548453.0
+2016-08-25,5.75,5.75,5.650000095367432,5.699999809265137,534568.0
+2016-08-28,5.75,5.849999904632568,5.75,5.800000190734863,452281.0
+2016-08-29,5.800000190734863,5.800000190734863,5.75,5.75,639153.0
+2016-08-30,5.800000190734863,5.900000095367432,5.800000190734863,5.849999904632568,534658.0
+2016-08-31,5.800000190734863,5.800000190734863,5.75,5.75,434679.0
+2016-09-01,5.699999809265137,5.699999809265137,5.550000190734863,5.599999904632568,552268.0
+2016-09-04,5.650000095367432,5.650000095367432,5.599999904632568,5.650000095367432,487690.0
+2016-09-05,5.699999809265137,5.849999904632568,5.699999809265137,5.800000190734863,547664.0
+2016-09-06,5.849999904632568,5.849999904632568,5.699999809265137,5.75,417001.0
+2016-09-07,5.75,5.75,5.650000095367432,5.650000095367432,316675.0
+2016-09-08,5.650000095367432,5.849999904632568,5.650000095367432,5.75,532800.0
+2016-09-11,5.75,5.75,5.75,5.75,0.0
+2016-09-12,5.75,5.75,5.75,5.75,0.0
+2016-09-18,5.699999809265137,5.699999809265137,5.650000095367432,5.650000095367432,130788.0
+2016-09-19,5.650000095367432,5.650000095367432,5.25,5.5,524956.0
+2016-09-20,5.449999809265137,5.5,5.300000190734863,5.5,394429.0
+2016-09-21,5.5,5.550000190734863,5.449999809265137,5.5,304261.0
+2016-09-22,5.5,5.550000190734863,5.449999809265137,5.5,304261.0
+2016-09-25,5.5,5.5,5.400000095367432,5.400000095367432,239025.0
+2016-09-26,5.449999809265137,5.5,5.449999809265137,5.449999809265137,235012.0
+2016-09-27,5.349999904632568,5.349999904632568,5.0,5.050000190734863,991291.0
+2016-09-28,4.900000095367432,5.099999904632568,4.599999904632568,4.699999809265137,2717110.0
+2016-09-29,4.550000190734863,4.900000095367432,4.550000190734863,4.849999904632568,1622034.0
+2016-10-02,4.849999904632568,4.949999809265137,4.599999904632568,4.599999904632568,1435718.0
+2016-10-03,4.599999904632568,4.75,4.5,4.75,802900.0
+2016-10-04,4.75,4.800000190734863,4.599999904632568,4.800000190734863,649000.0
+2016-10-05,4.849999904632568,4.949999809265137,4.800000190734863,4.900000095367432,2002555.0
+2016-10-06,4.900000095367432,5.0,4.849999904632568,4.900000095367432,1726363.0
+2016-10-09,4.900000095367432,4.949999809265137,4.699999809265137,4.75,618481.0
+2016-10-10,4.699999809265137,4.800000190734863,4.650000095367432,4.800000190734863,685570.0
+2016-10-11,4.849999904632568,5.050000190734863,4.849999904632568,4.949999809265137,2212223.0
+2016-10-12,4.900000095367432,4.949999809265137,4.900000095367432,4.900000095367432,832537.0
+2016-10-13,4.949999809265137,5.050000190734863,4.849999904632568,4.900000095367432,2334212.0
+2016-10-16,4.900000095367432,4.900000095367432,4.800000190734863,4.800000190734863,479690.0
+2016-10-17,4.800000190734863,4.800000190734863,4.75,4.800000190734863,278255.0
+2016-10-18,4.800000190734863,4.849999904632568,4.650000095367432,4.699999809265137,585142.0
+2016-10-19,4.650000095367432,4.699999809265137,4.599999904632568,4.699999809265137,1000815.0
+2016-10-20,4.75,4.75,4.650000095367432,4.699999809265137,1166515.0
+2016-10-23,4.75,5.0,4.75,5.0,2051387.0
+2016-10-24,,,,,
+2016-10-25,5.0,5.050000190734863,4.949999809265137,4.949999809265137,947189.0
+2016-10-26,4.949999809265137,5.0,4.900000095367432,4.949999809265137,926868.0
+2016-10-27,4.900000095367432,5.0,4.900000095367432,4.949999809265137,660830.0
+2016-10-30,4.949999809265137,5.0,4.900000095367432,4.949999809265137,691192.0
+2016-10-31,4.949999809265137,5.0,4.900000095367432,5.0,530627.0
+2016-11-01,4.949999809265137,5.0,4.949999809265137,4.949999809265137,647412.0
+2016-11-02,4.900000095367432,4.949999809265137,4.800000190734863,4.900000095367432,725268.0
+2016-11-03,4.900000095367432,4.949999809265137,4.849999904632568,4.949999809265137,347153.0
+2016-11-06,4.949999809265137,5.099999904632568,4.900000095367432,5.050000190734863,2856277.0
+2016-11-07,5.050000190734863,5.199999809265137,5.050000190734863,5.099999904632568,3414462.0
+2016-11-08,5.150000095367432,5.25,5.099999904632568,5.150000095367432,3842189.0
+2016-11-09,5.0,5.349999904632568,5.0,5.300000190734863,3138914.0
+2016-11-10,5.300000190734863,5.5,5.300000190734863,5.449999809265137,3625930.0
+2016-11-13,5.5,5.75,5.5,5.699999809265137,2307575.0
+2016-11-14,5.75,5.849999904632568,5.449999809265137,5.449999809265137,2713560.0
+2016-11-15,5.550000190734863,5.599999904632568,5.349999904632568,5.5,2665599.0
+2016-11-16,5.550000190734863,5.699999809265137,5.550000190734863,5.650000095367432,1343471.0
+2016-11-17,5.699999809265137,5.699999809265137,5.599999904632568,5.699999809265137,1281825.0
+2016-11-20,5.699999809265137,5.900000095367432,5.699999809265137,5.849999904632568,2644841.0
+2016-11-21,5.849999904632568,5.949999809265137,5.800000190734863,5.800000190734863,1784531.0
+2016-11-22,5.699999809265137,5.849999904632568,5.5,5.800000190734863,2272929.0
+2016-11-23,5.800000190734863,6.099999904632568,5.800000190734863,6.050000190734863,4485342.0
+2016-11-24,6.050000190734863,6.150000095367432,5.949999809265137,6.0,3488088.0
+2016-11-27,6.0,6.050000190734863,5.949999809265137,6.0,1233017.0
+2016-11-28,6.0,6.050000190734863,5.949999809265137,6.050000190734863,929141.0
+2016-11-29,6.050000190734863,6.050000190734863,5.949999809265137,5.949999809265137,1438056.0
+2016-11-30,6.0,6.300000190734863,6.0,6.300000190734863,4735631.0
+2016-12-01,6.550000190734863,6.699999809265137,6.449999809265137,6.449999809265137,6313869.0
+2016-12-04,6.550000190734863,6.75,6.449999809265137,6.5,3581497.0
+2016-12-05,6.5,6.550000190734863,6.349999904632568,6.5,2620447.0
+2016-12-06,6.5,6.650000095367432,6.5,6.599999904632568,2636112.0
+2016-12-07,6.599999904632568,6.699999809265137,6.550000190734863,6.599999904632568,3993565.0
+2016-12-08,6.599999904632568,6.650000095367432,6.550000190734863,6.599999904632568,904251.0
+2016-12-11,6.599999904632568,6.849999904632568,6.599999904632568,6.800000190734863,4541015.0
+2016-12-12,6.900000095367432,7.150000095367432,6.849999904632568,7.0,9144658.0
+2016-12-13,6.949999809265137,6.949999809265137,6.800000190734863,6.849999904632568,1811552.0
+2016-12-14,6.849999904632568,6.849999904632568,6.5,6.5,3184496.0
+2016-12-15,6.5,6.599999904632568,6.349999904632568,6.550000190734863,2474977.0
+2016-12-18,6.599999904632568,6.699999809265137,6.599999904632568,6.650000095367432,1817334.0
+2016-12-19,6.650000095367432,7.050000190734863,6.599999904632568,6.650000095367432,6928924.0
+2016-12-20,6.75,6.75,6.5,6.550000190734863,1824073.0
+2016-12-21,6.599999904632568,6.650000095367432,6.5,6.599999904632568,894022.0
+2016-12-22,6.599999904632568,6.650000095367432,6.5,6.550000190734863,1183746.0
+2016-12-25,6.75,6.900000095367432,6.699999809265137,6.900000095367432,4805351.0
+2016-12-26,,,,,
+2016-12-27,6.75,6.949999809265137,6.699999809265137,6.900000095367432,4549188.0
+2016-12-28,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
+2016-12-29,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,288450.0
+2017-01-01,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,344858.0
+2017-01-02,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,388162.0
+2017-01-03,4.550000190734863,5.050000190734863,4.550000190734863,4.949999809265137,9966255.0
+2017-01-04,4.849999904632568,5.0,4.650000095367432,4.849999904632568,1653569.0
+2017-01-05,4.300000190734863,4.550000190734863,4.300000190734863,4.300000190734863,6058502.0
+2017-01-08,4.0,4.199999809265137,3.9000000953674316,3.950000047683716,3620699.0
+2017-01-09,3.9000000953674316,4.150000095367432,3.8499999046325684,4.150000095367432,2154071.0
+2017-01-10,3.9000000953674316,3.950000047683716,3.799999952316284,3.9000000953674316,2017078.0
+2017-01-11,3.9000000953674316,3.9000000953674316,3.75,3.8499999046325684,936257.0
+2017-01-12,3.799999952316284,4.0,3.799999952316284,3.8499999046325684,1222819.0
+2017-01-15,3.9000000953674316,3.950000047683716,3.8499999046325684,3.9000000953674316,569382.0
+2017-01-16,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.8499999046325684,798289.0
+2017-01-17,3.8499999046325684,3.8499999046325684,3.799999952316284,3.799999952316284,358117.0
+2017-01-18,3.75,3.8499999046325684,3.75,3.799999952316284,444187.0
+2017-01-19,3.799999952316284,3.799999952316284,3.75,3.75,598370.0
+2017-01-22,3.75,3.75,3.6500000953674316,3.75,776206.0
+2017-01-23,3.75,3.75,3.6500000953674316,3.700000047683716,1177871.0
+2017-01-24,3.700000047683716,3.700000047683716,3.6500000953674316,3.700000047683716,712058.0
+2017-01-25,3.700000047683716,3.700000047683716,3.5999999046325684,3.6500000953674316,566439.0
+2017-01-26,3.700000047683716,4.0,3.700000047683716,4.0,2716139.0
+2017-01-29,4.400000095367432,4.400000095367432,4.349999904632568,4.400000095367432,1850928.0
+2017-01-30,4.800000190734863,4.800000190734863,4.599999904632568,4.800000190734863,4207371.0
+2017-01-31,5.0,5.199999809265137,4.849999904632568,5.0,4890802.0
+2017-02-01,4.900000095367432,4.900000095367432,4.699999809265137,4.800000190734863,1918801.0
+2017-02-02,4.650000095367432,4.75,4.400000095367432,4.5,2242354.0
+2017-02-05,4.400000095367432,4.449999809265137,4.150000095367432,4.199999809265137,1411538.0
+2017-02-06,4.199999809265137,4.599999904632568,4.199999809265137,4.599999904632568,1174689.0
+2017-02-07,4.949999809265137,4.949999809265137,4.599999904632568,4.699999809265137,2201857.0
+2017-02-08,4.599999904632568,4.650000095367432,4.400000095367432,4.449999809265137,1147444.0
+2017-02-09,4.449999809265137,4.449999809265137,4.199999809265137,4.449999809265137,1089983.0
+2017-02-12,4.5,4.550000190734863,4.449999809265137,4.5,703605.0
+2017-02-13,4.5,4.5,4.400000095367432,4.449999809265137,576854.0
+2017-02-14,4.449999809265137,4.5,4.400000095367432,4.449999809265137,595518.0
+2017-02-15,4.449999809265137,4.449999809265137,4.400000095367432,4.449999809265137,447269.0
+2017-02-16,4.400000095367432,4.5,4.400000095367432,4.449999809265137,501513.0
+2017-02-19,4.449999809265137,4.5,4.400000095367432,4.400000095367432,685597.0
+2017-02-20,4.400000095367432,4.400000095367432,4.300000190734863,4.349999904632568,595647.0
+2017-02-21,4.349999904632568,4.349999904632568,4.25,4.25,713383.0
+2017-02-22,4.25,4.349999904632568,4.25,4.25,499398.0
+2017-02-23,4.25,4.300000190734863,4.25,4.300000190734863,360129.0
+2017-02-26,4.25,4.300000190734863,4.25,4.25,214467.0
+2017-02-27,4.25,4.300000190734863,4.199999809265137,4.199999809265137,499866.0
+2017-02-28,4.199999809265137,4.199999809265137,4.150000095367432,4.199999809265137,310118.0
+2017-03-01,4.150000095367432,4.150000095367432,4.099999904632568,4.150000095367432,493475.0
+2017-03-02,4.150000095367432,4.199999809265137,4.099999904632568,4.150000095367432,449446.0
+2017-03-05,4.150000095367432,4.150000095367432,4.050000190734863,4.050000190734863,336469.0
+2017-03-06,4.099999904632568,4.150000095367432,4.050000190734863,4.150000095367432,256385.0
+2017-03-07,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,143520.0
+2017-03-08,4.099999904632568,4.150000095367432,4.099999904632568,4.099999904632568,131939.0
+2017-03-09,4.050000190734863,4.150000095367432,4.050000190734863,4.099999904632568,573209.0
+2017-03-12,4.099999904632568,4.099999904632568,4.0,4.0,189688.0
+2017-03-13,4.050000190734863,4.050000190734863,4.0,4.0,258195.0
+2017-03-14,3.950000047683716,4.0,3.8499999046325684,3.9000000953674316,700345.0
+2017-03-15,3.9000000953674316,4.0,3.9000000953674316,4.0,234146.0
+2017-03-16,4.0,4.099999904632568,4.0,4.099999904632568,608946.0
+2017-03-19,4.099999904632568,4.099999904632568,4.050000190734863,4.099999904632568,298983.0
+2017-03-20,4.050000190734863,4.050000190734863,4.0,4.0,802985.0
+2017-03-21,4.050000190734863,4.050000190734863,4.0,4.0,232052.0
+2017-03-22,4.0,4.0,3.9000000953674316,4.0,284131.0
+2017-03-23,3.8499999046325684,4.0,3.8499999046325684,3.950000047683716,589085.0
+2017-03-26,3.950000047683716,3.950000047683716,3.9000000953674316,3.950000047683716,254048.0
+2017-03-27,4.0,4.0,3.9000000953674316,3.9000000953674316,387398.0
+2017-03-28,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,178168.0
+2017-03-29,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0
+2017-03-30,4.0,4.0,3.950000047683716,3.950000047683716,223539.0
+2017-04-02,,,,,
+2017-04-03,3.950000047683716,3.950000047683716,3.9000000953674316,3.9000000953674316,182406.0
+2017-04-04,,,,,
+2017-04-05,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,168676.0
+2017-04-06,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.9000000953674316,422422.0
+2017-04-09,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,367986.0
+2017-04-10,3.9000000953674316,3.950000047683716,3.8499999046325684,3.9000000953674316,388887.0
+2017-04-11,3.9000000953674316,3.950000047683716,3.8499999046325684,3.950000047683716,371700.0
+2017-04-12,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,149735.0
+2017-04-13,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.8499999046325684,493859.0
+2017-04-16,3.8499999046325684,3.8499999046325684,3.75,3.799999952316284,488331.0
+2017-04-17,3.799999952316284,3.8499999046325684,3.75,3.8499999046325684,839242.0
+2017-04-18,3.8499999046325684,3.8499999046325684,3.75,3.75,276086.0
+2017-04-19,3.75,3.75,3.75,3.75,0.0
+2017-04-20,3.75,3.75,3.75,3.75,0.0
+2017-04-23,3.799999952316284,3.799999952316284,3.4000000953674316,3.6500000953674316,1825829.0
+2017-04-24,3.6500000953674316,3.700000047683716,3.549999952316284,3.5999999046325684,1017287.0
+2017-04-25,3.549999952316284,3.5999999046325684,3.5,3.549999952316284,431382.0
+2017-04-26,3.549999952316284,3.5999999046325684,3.549999952316284,3.549999952316284,493738.0
+2017-04-27,3.549999952316284,3.549999952316284,3.5,3.549999952316284,554113.0
+2017-04-30,3.5999999046325684,3.5999999046325684,3.549999952316284,3.5999999046325684,813561.0
+2017-05-01,3.700000047683716,3.700000047683716,3.5999999046325684,3.5999999046325684,619539.0
+2017-05-02,,,,,
+2017-05-03,3.5999999046325684,3.5999999046325684,3.549999952316284,3.549999952316284,421879.0
+2017-05-04,3.549999952316284,3.5999999046325684,3.5,3.549999952316284,468895.0
+2017-05-07,3.549999952316284,3.5999999046325684,3.5,3.5999999046325684,499211.0
+2017-05-08,3.5999999046325684,3.9000000953674316,3.549999952316284,3.9000000953674316,4216922.0
+2017-05-09,,,,,
+2017-05-10,4.099999904632568,4.099999904632568,3.700000047683716,3.75,3464796.0
+2017-05-11,3.75,3.950000047683716,3.700000047683716,3.799999952316284,2734528.0
+2017-05-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
+2017-05-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
+2017-05-16,21.0,21.0,18.899999618530273,19.350000381469727,1181070.0
+2017-05-17,19.350000381469727,19.899999618530273,19.200000762939453,19.299999237060547,554266.0
+2017-05-18,19.25,20.25,19.200000762939453,19.450000762939453,1137245.0
+2017-05-21,19.799999237060547,19.899999618530273,19.25,19.25,347855.0
+2017-05-22,19.25,19.299999237060547,18.950000762939453,19.0,284286.0
+2017-05-23,18.899999618530273,18.899999618530273,18.200000762939453,18.299999237060547,322918.0
+2017-05-24,18.149999618530273,18.200000762939453,17.950000762939453,18.0,290123.0
+2017-05-25,18.0,18.0,17.25,17.25,290921.0
+2017-05-28,16.700000762939453,17.0,15.600000381469727,15.600000381469727,440368.0
+2017-05-29,15.300000190734863,15.449999809265137,14.800000190734863,15.350000381469727,619967.0
+2017-05-30,15.449999809265137,15.600000381469727,15.050000190734863,15.5,416528.0
+2017-05-31,15.5,16.100000381469727,15.399999618530273,15.399999618530273,505442.0
+2017-06-01,15.25,15.5,15.199999809265137,15.399999618530273,194478.0
+2017-06-04,15.5,15.579999923706055,15.319999694824219,15.399999618530273,80950.0
+2017-06-05,15.399999618530273,15.4399995803833,15.140000343322754,15.399999618530273,215417.0
+2017-06-06,15.199999809265137,15.460000038146973,15.0,15.020000457763672,132653.0
+2017-06-07,15.100000381469727,15.100000381469727,14.899999618530273,15.0,82913.0
+2017-06-08,14.84000015258789,14.84000015258789,14.640000343322754,14.739999771118164,178732.0
+2017-06-11,14.579999923706055,14.600000381469727,14.0,14.0,147641.0
+2017-06-12,13.859999656677246,14.020000457763672,13.800000190734863,13.979999542236328,176326.0
+2017-06-13,13.899999618530273,14.0,13.899999618530273,14.0,47605.0
+2017-06-14,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,33216.0
+2017-06-15,13.9399995803833,14.100000381469727,13.920000076293945,14.0600004196167,91272.0
+2017-06-18,14.020000457763672,14.020000457763672,13.739999771118164,13.880000114440918,78590.0
+2017-06-19,13.819999694824219,13.920000076293945,13.819999694824219,13.920000076293945,44365.0
+2017-06-20,13.899999618530273,13.920000076293945,13.800000190734863,13.800000190734863,73871.0
+2017-06-21,13.84000015258789,14.0,13.84000015258789,13.920000076293945,99605.0
+2017-06-22,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
+2017-06-25,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2017-06-26,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
+2017-06-27,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
+2017-06-28,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
+2017-06-29,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
+2017-07-02,13.880000114440918,14.0600004196167,13.779999732971191,14.020000457763672,112108.0
+2017-07-03,14.0,14.300000190734863,13.960000038146973,14.180000305175781,117272.0
+2017-07-04,14.199999809265137,14.199999809265137,14.020000457763672,14.020000457763672,62583.0
+2017-07-05,14.039999961853027,14.100000381469727,14.039999961853027,14.100000381469727,54512.0
+2017-07-06,14.0,14.0600004196167,14.0,14.039999961853027,33121.0
+2017-07-09,14.0,14.0600004196167,13.9399995803833,13.9399995803833,38813.0
+2017-07-10,13.899999618530273,14.0,13.899999618530273,13.9399995803833,45960.0
+2017-07-11,14.0,14.020000457763672,13.859999656677246,14.0,71804.0
+2017-07-12,13.9399995803833,15.0600004196167,13.9399995803833,14.9399995803833,660305.0
+2017-07-13,15.0,15.0,14.5,14.619999885559082,273692.0
+2017-07-16,14.600000381469727,14.619999885559082,14.34000015258789,14.420000076293945,130664.0
+2017-07-17,14.359999656677246,14.84000015258789,14.359999656677246,14.779999732971191,262653.0
+2017-07-18,14.800000190734863,14.800000190734863,14.520000457763672,14.520000457763672,81755.0
+2017-07-19,14.399999618530273,14.600000381469727,14.399999618530273,14.600000381469727,53379.0
+2017-07-20,14.640000343322754,14.640000343322754,14.420000076293945,14.619999885559082,143162.0
+2017-07-23,14.600000381469727,14.779999732971191,14.600000381469727,14.600000381469727,135441.0
+2017-07-24,14.619999885559082,14.699999809265137,14.539999961853027,14.699999809265137,83022.0
+2017-07-25,14.699999809265137,14.84000015258789,14.5,14.680000305175781,144911.0
+2017-07-26,14.760000228881836,14.760000228881836,14.5600004196167,14.579999923706055,45591.0
+2017-07-27,14.579999923706055,14.739999771118164,14.5,14.699999809265137,59563.0
+2017-07-30,14.720000267028809,14.739999771118164,14.5,14.520000457763672,92561.0
+2017-07-31,14.699999809265137,15.239999771118164,14.699999809265137,15.100000381469727,216738.0
+2017-08-01,15.100000381469727,15.220000267028809,15.020000457763672,15.180000305175781,150351.0
+2017-08-02,15.399999618530273,15.800000190734863,15.039999961853027,15.100000381469727,393531.0
+2017-08-03,15.020000457763672,15.020000457763672,14.800000190734863,14.819999694824219,98247.0
+2017-08-06,14.640000343322754,15.0,14.600000381469727,14.819999694824219,100833.0
+2017-08-07,14.9399995803833,14.979999542236328,14.699999809265137,14.9399995803833,123584.0
+2017-08-08,15.020000457763672,15.0600004196167,14.84000015258789,15.0,157173.0
+2017-08-09,15.140000343322754,16.479999542236328,15.119999885559082,16.479999542236328,995768.0
+2017-08-10,17.0,17.760000228881836,16.600000381469727,17.299999237060547,1650681.0
+2017-08-13,17.100000381469727,17.34000015258789,16.700000762939453,17.1200008392334,315954.0
+2017-08-14,17.100000381469727,18.1200008392334,17.020000457763672,18.0,626712.0
+2017-08-15,17.719999313354492,18.700000762939453,17.700000762939453,18.219999313354492,517756.0
+2017-08-16,18.200000762939453,18.280000686645508,17.799999237060547,18.0,172681.0
+2017-08-17,18.100000381469727,19.399999618530273,18.100000381469727,18.420000076293945,558706.0
+2017-08-20,18.5,19.1200008392334,18.5,18.520000457763672,221902.0
+2017-08-21,18.920000076293945,18.920000076293945,18.0,18.700000762939453,250769.0
+2017-08-22,18.540000915527344,18.799999237060547,18.5,18.700000762939453,121314.0
+2017-08-23,18.799999237060547,19.0,18.399999618530273,18.579999923706055,219443.0
+2017-08-24,18.479999542236328,18.65999984741211,18.100000381469727,18.5,122110.0
+2017-08-27,18.5,18.5,18.299999237060547,18.299999237060547,71660.0
+2017-08-28,18.579999923706055,18.579999923706055,18.200000762939453,18.280000686645508,56773.0
+2017-08-29,18.3799991607666,18.600000381469727,18.280000686645508,18.479999542236328,93897.0
+2017-08-30,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-08-31,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-09-03,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-09-04,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-09-05,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-09-06,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2017-09-07,19.200000762939453,19.700000762939453,19.1200008392334,19.600000381469727,425434.0
+2017-09-10,19.780000686645508,21.459999084472656,19.780000686645508,21.459999084472656,1719618.0
+2017-09-11,21.799999237060547,23.100000381469727,21.760000228881836,21.899999618530273,2465093.0
+2017-09-12,22.0,22.219999313354492,20.0,20.0,962255.0
+2017-09-13,20.200000762939453,21.440000534057617,20.0,20.68000030517578,979618.0
+2017-09-14,20.700000762939453,20.700000762939453,19.860000610351562,20.239999771118164,692542.0
+2017-09-17,20.079999923706055,20.399999618530273,20.020000457763672,20.1200008392334,258284.0
+2017-09-18,20.139999389648438,22.100000381469727,20.059999465942383,21.299999237060547,1559458.0
+2017-09-19,21.459999084472656,22.100000381469727,21.0,21.0,913565.0
+2017-09-20,21.0,21.0,21.0,21.0,0.0
+2017-09-21,21.0,21.0,21.0,21.0,0.0
+2017-09-24,21.0,21.0,21.0,21.0,0.0
+2017-09-25,22.040000915527344,22.399999618530273,21.0,21.200000762939453,1004662.0
+2017-09-26,21.440000534057617,22.020000457763672,21.34000015258789,21.739999771118164,466510.0
+2017-09-27,21.920000076293945,21.979999542236328,21.34000015258789,21.540000915527344,249638.0
+2017-09-28,21.5,21.65999984741211,21.299999237060547,21.479999542236328,159833.0
+2017-10-01,21.100000381469727,21.920000076293945,20.899999618530273,21.5,277590.0
+2017-10-02,21.5,21.959999084472656,21.260000228881836,21.559999465942383,253568.0
+2017-10-03,21.559999465942383,21.559999465942383,21.559999465942383,21.559999465942383,0.0
+2017-10-04,21.559999465942383,21.65999984741211,21.299999237060547,21.299999237060547,106041.0
+2017-10-05,21.5,21.540000915527344,20.899999618530273,21.059999465942383,233932.0
+2017-10-08,21.020000457763672,21.200000762939453,21.0,21.15999984741211,195947.0
+2017-10-09,21.100000381469727,21.100000381469727,20.219999313354492,20.479999542236328,141486.0
+2017-10-10,20.600000381469727,20.600000381469727,18.5,18.860000610351562,586203.0
+2017-10-11,18.700000762939453,18.799999237060547,17.399999618530273,18.600000381469727,469310.0
+2017-10-12,18.520000457763672,19.299999237060547,18.0,18.600000381469727,385834.0
+2017-10-15,18.760000228881836,19.040000915527344,18.65999984741211,18.81999969482422,176869.0
+2017-10-16,18.719999313354492,18.899999618530273,18.5,18.540000915527344,103525.0
+2017-10-17,18.5,18.68000030517578,18.420000076293945,18.5,122813.0
+2017-10-18,18.5,18.5,17.81999969482422,17.920000076293945,302399.0
+2017-10-19,17.84000015258789,18.0,17.739999771118164,17.920000076293945,560062.0
+2017-10-22,17.799999237060547,18.0,17.479999542236328,17.5,237063.0
+2017-10-23,17.3799991607666,17.3799991607666,16.479999542236328,16.700000762939453,209733.0
+2017-10-24,16.65999984741211,18.420000076293945,16.440000534057617,18.420000076293945,651137.0
+2017-10-25,19.899999618530273,20.0,18.0,18.200000762939453,1176211.0
+2017-10-26,18.260000228881836,19.219999313354492,18.260000228881836,18.5,366111.0
+2017-10-29,18.600000381469727,20.260000228881836,18.600000381469727,20.260000228881836,942887.0
+2017-10-30,20.940000534057617,21.299999237060547,19.65999984741211,19.760000228881836,1009494.0
+2017-10-31,19.780000686645508,20.0,19.399999618530273,19.700000762939453,396177.0
+2017-11-01,19.700000762939453,20.040000915527344,19.200000762939453,20.0,363587.0
+2017-11-02,19.979999542236328,20.1200008392334,19.600000381469727,19.700000762939453,328678.0
+2017-11-05,19.520000457763672,19.760000228881836,19.0,19.700000762939453,341506.0
+2017-11-06,19.459999084472656,19.459999084472656,19.020000457763672,19.280000686645508,210811.0
+2017-11-07,19.31999969482422,20.5,17.420000076293945,17.8799991607666,1354045.0
+2017-11-08,18.0,18.299999237060547,17.040000915527344,17.920000076293945,336878.0
+2017-11-09,17.899999618530273,18.600000381469727,17.520000457763672,18.200000762939453,474539.0
+2017-11-12,18.0,18.239999771118164,17.940000534057617,18.100000381469727,245391.0
+2017-11-13,18.040000915527344,18.18000030517578,17.81999969482422,17.899999618530273,216858.0
+2017-11-14,17.81999969482422,18.239999771118164,17.81999969482422,18.0,372066.0
+2017-11-15,18.0,18.100000381469727,17.760000228881836,17.940000534057617,300978.0
+2017-11-16,17.899999618530273,17.940000534057617,17.5,17.700000762939453,303793.0
+2017-11-19,17.299999237060547,17.520000457763672,16.899999618530273,16.940000534057617,371465.0
+2017-11-20,16.920000076293945,18.100000381469727,16.780000686645508,16.979999542236328,641743.0
+2017-11-21,16.899999618530273,17.18000030517578,16.81999969482422,17.059999465942383,340817.0
+2017-11-22,17.0,17.440000534057617,16.899999618530273,17.200000762939453,601527.0
+2017-11-23,17.200000762939453,17.3799991607666,16.979999542236328,17.079999923706055,595408.0
+2017-11-26,17.219999313354492,17.239999771118164,17.059999465942383,17.1200008392334,307436.0
+2017-11-27,17.079999923706055,17.360000610351562,17.0,17.059999465942383,641062.0
+2017-11-28,17.0,17.799999237060547,17.0,17.399999618530273,832432.0
+2017-11-29,17.440000534057617,17.579999923706055,17.200000762939453,17.239999771118164,347466.0
+2017-11-30,17.18000030517578,17.360000610351562,17.18000030517578,17.239999771118164,174570.0
+2017-12-03,17.3799991607666,17.799999237060547,17.3799991607666,17.600000381469727,526246.0
+2017-12-04,17.600000381469727,17.899999618530273,17.440000534057617,17.719999313354492,589035.0
+2017-12-05,17.68000030517578,17.799999237060547,17.440000534057617,17.600000381469727,356538.0
+2017-12-06,17.440000534057617,17.6200008392334,17.200000762939453,17.200000762939453,376397.0
+2017-12-07,17.15999984741211,17.31999969482422,16.979999542236328,17.200000762939453,351910.0
+2017-12-10,17.299999237060547,17.559999465942383,17.239999771118164,17.360000610351562,286041.0
+2017-12-11,17.399999618530273,17.559999465942383,17.239999771118164,17.239999771118164,225967.0
+2017-12-12,17.31999969482422,17.559999465942383,17.280000686645508,17.299999237060547,385709.0
+2017-12-13,17.280000686645508,17.399999618530273,17.219999313354492,17.399999618530273,237227.0
+2017-12-14,17.399999618530273,17.399999618530273,17.219999313354492,17.280000686645508,165301.0
+2017-12-17,17.299999237060547,17.440000534057617,17.260000228881836,17.31999969482422,239283.0
+2017-12-18,17.420000076293945,18.200000762939453,17.420000076293945,17.639999389648438,747399.0
+2017-12-19,17.639999389648438,17.639999389648438,17.200000762939453,17.299999237060547,422917.0
+2017-12-20,17.3799991607666,17.81999969482422,17.260000228881836,17.479999542236328,748037.0
+2017-12-21,17.5,17.579999923706055,17.399999618530273,17.399999618530273,212251.0
+2017-12-24,17.399999618530273,17.459999084472656,17.260000228881836,17.299999237060547,152387.0
+2017-12-25,17.299999237060547,17.479999542236328,17.219999313354492,17.219999313354492,172116.0
+2017-12-26,17.239999771118164,17.520000457763672,17.239999771118164,17.520000457763672,217451.0
+2017-12-27,17.799999237060547,18.360000610351562,17.739999771118164,17.899999618530273,1588330.0
+2017-12-28,17.899999618530273,17.959999084472656,17.739999771118164,17.81999969482422,353083.0
+2017-12-31,17.8799991607666,17.8799991607666,17.420000076293945,17.639999389648438,208483.0
+2018-01-01,17.399999618530273,17.5,17.280000686645508,17.299999237060547,232968.0
+2018-01-02,17.299999237060547,17.940000534057617,17.18000030517578,17.200000762939453,488031.0
+2018-01-03,17.15999984741211,17.420000076293945,17.139999389648438,17.420000076293945,245373.0
+2018-01-04,17.399999618530273,17.479999542236328,17.299999237060547,17.399999618530273,104664.0
+2018-01-07,17.5,18.0,17.5,17.600000381469727,509087.0
+2018-01-08,17.6200008392334,17.8799991607666,17.420000076293945,17.600000381469727,348847.0
+2018-01-09,17.639999389648438,17.81999969482422,17.540000915527344,17.780000686645508,394191.0
+2018-01-10,17.84000015258789,18.520000457763672,17.81999969482422,18.15999984741211,2028675.0
+2018-01-11,18.15999984741211,18.34000015258789,18.059999465942383,18.299999237060547,670036.0
+2018-01-14,18.299999237060547,18.420000076293945,18.079999923706055,18.079999923706055,290609.0
+2018-01-15,18.020000457763672,18.1200008392334,17.81999969482422,17.920000076293945,391897.0
+2018-01-16,17.860000610351562,18.15999984741211,17.799999237060547,17.959999084472656,385797.0
+2018-01-17,17.959999084472656,18.040000915527344,17.899999618530273,18.020000457763672,144146.0
+2018-01-18,18.040000915527344,18.040000915527344,17.739999771118164,17.8799991607666,179616.0
+2018-01-21,17.719999313354492,17.940000534057617,17.639999389648438,17.700000762939453,249087.0
+2018-01-22,17.559999465942383,17.780000686645508,17.5,17.5,102392.0
+2018-01-23,17.399999618530273,17.780000686645508,17.34000015258789,17.34000015258789,183995.0
+2018-01-24,17.3799991607666,17.600000381469727,17.299999237060547,17.399999618530273,156800.0
+2018-01-25,17.399999618530273,17.5,17.3799991607666,17.459999084472656,121456.0
+2018-01-28,17.31999969482422,17.459999084472656,17.239999771118164,17.459999084472656,130797.0
+2018-01-29,17.399999618530273,17.420000076293945,17.360000610351562,17.3799991607666,116593.0
+2018-01-30,17.31999969482422,17.399999618530273,17.299999237060547,17.3799991607666,100689.0
+2018-01-31,17.440000534057617,17.520000457763672,17.260000228881836,17.34000015258789,180547.0
+2018-02-01,17.34000015258789,17.399999618530273,17.239999771118164,17.239999771118164,108524.0
+2018-02-04,17.200000762939453,17.260000228881836,17.100000381469727,17.100000381469727,148103.0
+2018-02-05,17.1200008392334,17.31999969482422,17.059999465942383,17.1200008392334,128746.0
+2018-02-06,15.399999618530273,16.860000610351562,15.399999618530273,16.700000762939453,184487.0
+2018-02-07,16.700000762939453,16.860000610351562,16.299999237060547,16.299999237060547,130952.0
+2018-02-08,16.5,16.5,16.200000762939453,16.200000762939453,73109.0
+2018-02-11,16.0,16.100000381469727,15.640000343322754,15.760000228881836,172494.0
+2018-02-12,15.899999618530273,16.700000762939453,15.899999618530273,16.18000030517578,160840.0
+2018-02-13,16.3799991607666,16.3799991607666,16.100000381469727,16.200000762939453,77236.0
+2018-02-14,16.100000381469727,16.65999984741211,15.9399995803833,16.34000015258789,294669.0
+2018-02-15,16.3799991607666,16.540000915527344,16.3799991607666,16.3799991607666,90894.0
+2018-02-18,16.420000076293945,16.420000076293945,16.100000381469727,16.100000381469727,183140.0
+2018-02-19,16.100000381469727,16.299999237060547,16.040000915527344,16.18000030517578,97730.0
+2018-02-20,16.18000030517578,16.18000030517578,16.020000457763672,16.040000915527344,67570.0
+2018-02-21,16.100000381469727,16.260000228881836,16.100000381469727,16.219999313354492,43342.0
+2018-02-22,16.260000228881836,17.299999237060547,16.260000228881836,17.0,922563.0
+2018-02-25,17.299999237060547,17.299999237060547,16.799999237060547,16.899999618530273,208296.0
+2018-02-26,16.719999313354492,16.979999542236328,16.5,16.540000915527344,110923.0
+2018-02-27,16.65999984741211,16.959999084472656,16.31999969482422,16.399999618530273,496435.0
+2018-02-28,16.399999618530273,17.440000534057617,16.360000610351562,16.760000228881836,703675.0
+2018-03-01,16.68000030517578,16.959999084472656,16.5,16.579999923706055,170894.0
+2018-03-04,16.739999771118164,16.899999618530273,16.600000381469727,16.899999618530273,102281.0
+2018-03-05,16.940000534057617,17.299999237060547,16.739999771118164,16.799999237060547,428488.0
+2018-03-06,16.860000610351562,17.15999984741211,16.780000686645508,17.059999465942383,104072.0
+2018-03-07,17.1200008392334,17.1200008392334,16.899999618530273,16.959999084472656,82881.0
+2018-03-08,17.079999923706055,17.6200008392334,17.079999923706055,17.239999771118164,947797.0
+2018-03-11,17.600000381469727,18.200000762939453,17.479999542236328,17.899999618530273,798668.0
+2018-03-12,17.940000534057617,17.940000534057617,17.600000381469727,17.6200008392334,445206.0
+2018-03-13,17.559999465942383,18.040000915527344,17.440000534057617,17.739999771118164,522270.0
+2018-03-14,17.780000686645508,18.1200008392334,17.6200008392334,17.8799991607666,496596.0
+2018-03-15,17.860000610351562,17.860000610351562,17.6200008392334,17.719999313354492,236474.0
+2018-03-18,17.719999313354492,17.799999237060547,17.600000381469727,17.700000762939453,136814.0
+2018-03-19,17.600000381469727,18.299999237060547,17.600000381469727,17.920000076293945,525463.0
+2018-03-20,17.84000015258789,18.260000228881836,17.84000015258789,18.100000381469727,494025.0
+2018-03-21,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2018-03-22,18.15999984741211,18.200000762939453,17.739999771118164,17.739999771118164,384409.0
+2018-03-25,17.739999771118164,17.780000686645508,17.600000381469727,17.739999771118164,371218.0
+2018-03-26,17.5,17.899999618530273,17.399999618530273,17.700000762939453,152356.0
+2018-03-27,17.600000381469727,17.739999771118164,17.5,17.559999465942383,103895.0
+2018-03-28,18.200000762939453,18.5,17.600000381469727,17.700000762939453,1513371.0
+2018-03-29,17.81999969482422,17.84000015258789,17.34000015258789,17.579999923706055,499415.0
+2018-04-01,17.65999984741211,17.65999984741211,17.200000762939453,17.399999618530273,220264.0
+2018-04-02,17.260000228881836,17.260000228881836,16.780000686645508,16.979999542236328,421994.0
+2018-04-03,16.920000076293945,16.979999542236328,16.719999313354492,16.979999542236328,228671.0
+2018-04-04,17.0,17.020000457763672,16.799999237060547,17.020000457763672,195503.0
+2018-04-05,16.959999084472656,17.399999618530273,16.959999084472656,17.15999984741211,449214.0
+2018-04-08,17.059999465942383,17.459999084472656,17.059999465942383,17.440000534057617,336353.0
+2018-04-09,17.5,17.68000030517578,17.420000076293945,17.65999984741211,287003.0
+2018-04-10,17.600000381469727,18.299999237060547,17.600000381469727,17.799999237060547,764953.0
+2018-04-11,18.0,18.020000457763672,16.959999084472656,17.0,464380.0
+2018-04-12,17.0,17.479999542236328,16.959999084472656,17.479999542236328,376882.0
+2018-04-15,17.760000228881836,19.18000030517578,17.6200008392334,19.18000030517578,1890601.0
+2018-04-16,19.399999618530273,20.860000610351562,19.260000228881836,20.15999984741211,1937582.0
+2018-04-17,20.299999237060547,20.600000381469727,19.719999313354492,20.079999923706055,862954.0
+2018-04-18,20.100000381469727,20.200000762939453,19.84000015258789,19.959999084472656,384231.0
+2018-04-19,19.959999084472656,20.299999237060547,19.8799991607666,20.219999313354492,532486.0
+2018-04-22,20.34000015258789,20.8799991607666,20.299999237060547,20.399999618530273,947555.0
+2018-04-23,20.5,20.940000534057617,20.399999618530273,20.520000457763672,940234.0
+2018-04-24,20.719999313354492,20.719999313354492,19.6200008392334,20.0,809439.0
+2018-04-25,20.059999465942383,20.700000762939453,19.81999969482422,20.299999237060547,539101.0
+2018-04-26,20.399999618530273,20.65999984741211,20.100000381469727,20.239999771118164,294456.0
+2018-04-29,20.440000534057617,21.799999237060547,20.31999969482422,21.68000030517578,1559032.0
+2018-04-30,22.0,22.0,21.0,21.100000381469727,662944.0
+2018-05-01,21.200000762939453,21.3799991607666,20.68000030517578,21.139999389648438,270284.0
+2018-05-02,21.139999389648438,21.200000762939453,20.0,20.540000915527344,205582.0
+2018-05-03,20.34000015258789,20.899999618530273,20.260000228881836,20.899999618530273,173495.0
+2018-05-06,20.899999618530273,21.18000030517578,20.68000030517578,20.8799991607666,220649.0
+2018-05-07,20.8799991607666,21.139999389648438,20.639999389648438,21.0,197839.0
+2018-05-08,20.719999313354492,21.6200008392334,20.68000030517578,21.100000381469727,727421.0
+2018-05-09,21.200000762939453,21.399999618530273,20.81999969482422,21.1200008392334,535085.0
+2018-05-10,23.15999984741211,23.15999984741211,22.5,23.079999923706055,4008022.0
+2018-05-13,23.040000915527344,24.0,22.34000015258789,22.799999237060547,1819023.0
+2018-05-14,22.899999618530273,24.899999618530273,22.700000762939453,24.799999237060547,2310688.0
+2018-05-15,25.049999237060547,27.100000381469727,24.799999237060547,27.100000381469727,3741899.0
+2018-05-16,27.75,29.100000381469727,26.450000762939453,27.0,5562356.0
+2018-05-17,27.200000762939453,28.299999237060547,26.799999237060547,27.950000762939453,2084865.0
+2018-05-20,28.299999237060547,28.850000381469727,27.5,28.049999237060547,2866189.0
+2018-05-21,28.0,28.399999618530273,26.799999237060547,27.25,942321.0
+2018-05-22,27.100000381469727,29.350000381469727,26.899999618530273,28.049999237060547,3360052.0
+2018-05-23,28.25,28.600000381469727,27.850000381469727,28.100000381469727,1178437.0
+2018-05-24,28.200000762939453,28.399999618530273,27.799999237060547,28.100000381469727,763331.0
+2018-05-27,27.950000762939453,28.700000762939453,27.950000762939453,28.200000762939453,675451.0
+2018-05-28,28.100000381469727,29.149999618530273,28.100000381469727,28.75,1111355.0
+2018-05-29,28.950000762939453,29.25,28.600000381469727,28.850000381469727,511826.0
+2018-05-30,28.799999237060547,29.149999618530273,28.5,28.799999237060547,535209.0
+2018-05-31,28.700000762939453,28.799999237060547,28.200000762939453,28.399999618530273,546106.0
+2018-06-03,28.100000381469727,28.649999618530273,27.299999237060547,27.899999618530273,837095.0
+2018-06-04,28.0,28.350000381469727,27.450000762939453,27.600000381469727,653681.0
+2018-06-05,27.549999237060547,27.649999618530273,27.149999618530273,27.450000762939453,290917.0
+2018-06-06,28.0,28.149999618530273,27.399999618530273,28.0,522792.0
+2018-06-07,28.0,28.0,27.25,27.299999237060547,472942.0
+2018-06-10,27.299999237060547,27.350000381469727,26.5,26.75,632222.0
+2018-06-11,26.600000381469727,26.700000762939453,24.559999465942383,26.200000762939453,1231594.0
+2018-06-12,26.0,28.399999618530273,25.399999618530273,28.25,1373560.0
+2018-06-13,28.25,28.25,28.25,28.25,0.0
+2018-06-14,28.25,28.25,28.25,28.25,0.0
+2018-06-17,28.25,28.25,28.25,28.25,0.0
+2018-06-18,28.25,28.25,28.25,28.25,0.0
+2018-06-19,28.25,28.25,28.25,28.25,0.0
+2018-06-20,28.5,30.600000381469727,28.450000762939453,28.799999237060547,2840681.0
+2018-06-21,29.0,29.899999618530273,28.700000762939453,28.950000762939453,1103694.0
+2018-06-24,29.350000381469727,29.399999618530273,28.700000762939453,28.899999618530273,836898.0
+2018-06-25,28.799999237060547,29.100000381469727,27.899999618530273,28.0,640572.0
+2018-06-26,28.0,28.600000381469727,27.75,28.299999237060547,714954.0
+2018-06-27,28.100000381469727,28.600000381469727,27.799999237060547,28.049999237060547,503977.0
+2018-06-28,28.0,28.5,27.899999618530273,28.299999237060547,442600.0
+2018-07-01,28.399999618530273,29.299999237060547,28.399999618530273,28.899999618530273,778445.0
+2018-07-02,29.0,29.350000381469727,28.649999618530273,29.200000762939453,604179.0
+2018-07-03,29.350000381469727,30.0,29.25,29.450000762939453,773727.0
+2018-07-04,29.5,29.5,28.899999618530273,28.899999618530273,298474.0
+2018-07-05,29.0,29.0,28.0,28.549999237060547,337018.0
+2018-07-08,28.25,28.950000762939453,28.0,28.950000762939453,487316.0
+2018-07-09,29.0,31.200000762939453,28.549999237060547,30.399999618530273,1880970.0
+2018-07-10,30.299999237060547,31.799999237060547,30.149999618530273,30.5,1820974.0
+2018-07-11,30.5,31.200000762939453,30.100000381469727,30.5,890582.0
+2018-07-12,30.049999237060547,30.75,30.0,30.700000762939453,657360.0
+2018-07-15,30.700000762939453,31.600000381469727,30.5,31.0,550263.0
+2018-07-16,31.0,31.0,30.399999618530273,30.75,636076.0
+2018-07-17,30.5,30.549999237060547,30.149999618530273,30.200000762939453,340162.0
+2018-07-18,30.299999237060547,30.450000762939453,28.149999618530273,28.299999237060547,605856.0
+2018-07-19,28.600000381469727,29.700000762939453,28.600000381469727,29.399999618530273,673617.0
+2018-07-22,29.549999237060547,29.700000762939453,29.0,29.100000381469727,292778.0
+2018-07-23,29.25,31.299999237060547,29.200000762939453,30.799999237060547,1332423.0
+2018-07-24,30.799999237060547,30.899999618530273,29.799999237060547,30.049999237060547,657783.0
+2018-07-25,30.0,31.0,29.799999237060547,30.399999618530273,809066.0
+2018-07-26,30.5,30.799999237060547,30.100000381469727,30.600000381469727,472742.0
+2018-07-29,30.600000381469727,31.600000381469727,30.299999237060547,30.899999618530273,1202712.0
+2018-07-30,29.899999618530273,30.0,28.25,29.200000762939453,1389750.0
+2018-07-31,29.0,29.049999237060547,28.0,28.0,755672.0
+2018-08-01,28.100000381469727,28.100000381469727,26.700000762939453,27.200000762939453,1052387.0
+2018-08-02,27.100000381469727,27.200000762939453,26.149999618530273,26.25,637502.0
+2018-08-05,26.149999618530273,26.700000762939453,25.75,26.049999237060547,561542.0
+2018-08-06,26.25,27.299999237060547,25.799999237060547,26.799999237060547,920123.0
+2018-08-07,27.049999237060547,27.049999237060547,26.5,26.75,508788.0
+2018-08-08,26.799999237060547,27.600000381469727,26.399999618530273,27.25,911974.0
+2018-08-09,27.399999618530273,27.450000762939453,26.5,26.600000381469727,477541.0
+2018-08-12,26.799999237060547,27.399999618530273,26.299999237060547,26.549999237060547,588108.0
+2018-08-13,26.649999618530273,26.799999237060547,26.25,26.700000762939453,431295.0
+2018-08-14,26.700000762939453,27.0,26.5,26.850000381469727,219809.0
+2018-08-15,26.850000381469727,26.850000381469727,26.200000762939453,26.299999237060547,226194.0
+2018-08-16,26.200000762939453,26.600000381469727,26.200000762939453,26.600000381469727,269244.0
+2018-08-19,26.200000762939453,26.600000381469727,26.200000762939453,26.600000381469727,269244.0
+2018-08-20,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2018-08-21,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2018-08-22,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2018-08-23,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2018-08-26,26.950000762939453,27.0,26.600000381469727,26.799999237060547,337186.0
+2018-08-27,26.899999618530273,26.899999618530273,26.450000762939453,26.5,179063.0
+2018-08-28,26.700000762939453,26.700000762939453,26.399999618530273,26.399999618530273,119353.0
+2018-08-29,26.5,26.5,26.100000381469727,26.5,117600.0
+2018-08-30,26.200000762939453,26.350000381469727,25.850000381469727,26.350000381469727,220620.0
+2018-09-02,26.5,26.5,25.799999237060547,26.149999618530273,173874.0
+2018-09-03,26.200000762939453,26.200000762939453,25.899999618530273,26.0,91671.0
+2018-09-04,26.0,26.200000762939453,25.850000381469727,25.850000381469727,142718.0
+2018-09-05,26.100000381469727,26.299999237060547,24.0,24.700000762939453,341257.0
+2018-09-06,24.959999084472656,24.959999084472656,24.1200008392334,24.84000015258789,178262.0
+2018-09-09,24.31999969482422,24.719999313354492,24.299999237060547,24.719999313354492,156068.0
+2018-09-10,24.540000915527344,24.700000762939453,24.100000381469727,24.420000076293945,195013.0
+2018-09-11,24.200000762939453,24.200000762939453,23.760000228881836,24.0,288699.0
+2018-09-12,24.100000381469727,24.280000686645508,23.700000762939453,23.979999542236328,299233.0
+2018-09-13,24.0,24.100000381469727,23.639999389648438,24.059999465942383,106441.0
+2018-09-16,24.1200008392334,24.15999984741211,23.0,23.760000228881836,185880.0
+2018-09-17,23.700000762939453,24.200000762939453,23.299999237060547,24.079999923706055,177541.0
+2018-09-18,24.0,24.700000762939453,23.899999618530273,24.5,322642.0
+2018-09-19,24.31999969482422,24.579999923706055,24.100000381469727,24.5,140386.0
+2018-09-20,24.5,24.5,24.15999984741211,24.31999969482422,43651.0
+2018-09-23,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0
+2018-09-24,24.5,24.5,24.15999984741211,24.31999969482422,43651.0
+2018-09-25,24.440000534057617,24.739999771118164,24.440000534057617,24.739999771118164,232668.0
+2018-09-26,24.799999237060547,24.84000015258789,24.520000457763672,24.65999984741211,92406.0
+2018-09-27,24.5,24.600000381469727,24.299999237060547,24.440000534057617,95570.0
+2018-09-30,24.399999618530273,26.850000381469727,24.399999618530273,26.700000762939453,1918265.0
+2018-10-01,26.899999618530273,28.200000762939453,26.5,27.75,1754403.0
+2018-10-02,27.75,28.149999618530273,27.149999618530273,27.700000762939453,687894.0
+2018-10-03,27.0,27.700000762939453,27.0,27.649999618530273,368748.0
+2018-10-04,27.700000762939453,27.850000381469727,27.399999618530273,27.649999618530273,267409.0
+2018-10-07,27.75,29.299999237060547,27.0,28.0,1144750.0
+2018-10-08,28.0,29.25,28.0,28.950000762939453,823404.0
+2018-10-09,29.049999237060547,29.149999618530273,28.399999618530273,28.399999618530273,422655.0
+2018-10-10,28.200000762939453,29.0,28.200000762939453,28.799999237060547,362074.0
+2018-10-11,27.649999618530273,28.200000762939453,27.5,27.899999618530273,466062.0
+2018-10-14,,,,,
+2018-10-15,25.299999237060547,26.399999618530273,25.299999237060547,25.850000381469727,779717.0
+2018-10-16,25.799999237060547,25.799999237060547,23.280000686645508,25.0,876980.0
+2018-10-17,25.049999237060547,26.049999237060547,24.799999237060547,25.149999618530273,490230.0
+2018-10-18,25.100000381469727,25.450000762939453,24.8799991607666,25.200000762939453,313564.0
+2018-10-21,23.040000915527344,24.700000762939453,23.040000915527344,24.559999465942383,304318.0
+2018-10-22,24.239999771118164,24.65999984741211,23.100000381469727,23.399999618530273,249245.0
+2018-10-23,23.540000915527344,25.399999618530273,23.299999237060547,25.200000762939453,496301.0
+2018-10-24,25.299999237060547,25.549999237060547,24.200000762939453,24.200000762939453,271964.0
+2018-10-25,25.0,25.5,24.899999618530273,25.299999237060547,250002.0
+2018-10-28,25.350000381469727,26.75,24.899999618530273,26.399999618530273,536797.0
+2018-10-29,26.399999618530273,28.299999237060547,26.399999618530273,27.700000762939453,717743.0
+2018-10-30,27.649999618530273,28.700000762939453,27.399999618530273,28.299999237060547,894703.0
+2018-10-31,28.350000381469727,28.600000381469727,28.100000381469727,28.600000381469727,371615.0
+2018-11-01,28.75,31.149999618530273,28.399999618530273,30.700000762939453,1414332.0
+2018-11-04,29.5,31.200000762939453,28.299999237060547,29.049999237060547,2642009.0
+2018-11-05,29.200000762939453,30.100000381469727,29.0,29.350000381469727,699045.0
+2018-11-06,29.100000381469727,29.899999618530273,28.75,28.899999618530273,364323.0
+2018-11-07,29.25,29.25,28.450000762939453,28.75,344399.0
+2018-11-08,28.649999618530273,29.149999618530273,28.5,28.700000762939453,257138.0
+2018-11-11,28.700000762939453,29.600000381469727,28.299999237060547,29.049999237060547,553891.0
+2018-11-12,29.0,29.549999237060547,28.899999618530273,29.350000381469727,409002.0
+2018-11-13,29.25,29.850000381469727,29.0,29.200000762939453,589531.0
+2018-11-14,28.799999237060547,28.950000762939453,28.100000381469727,28.799999237060547,379799.0
+2018-11-15,28.899999618530273,29.25,28.5,28.799999237060547,404706.0
+2018-11-18,28.850000381469727,29.799999237060547,28.799999237060547,29.0,821760.0
+2018-11-19,29.200000762939453,29.5,28.700000762939453,29.299999237060547,343437.0
+2018-11-20,29.799999237060547,31.399999618530273,29.0,29.049999237060547,1451599.0
+2018-11-21,29.049999237060547,29.5,28.0,29.299999237060547,341280.0
+2018-11-22,29.200000762939453,29.299999237060547,28.850000381469727,29.049999237060547,158408.0
+2018-11-25,28.25,29.0,28.25,28.899999618530273,133513.0
+2018-11-26,29.049999237060547,29.75,28.899999618530273,29.299999237060547,303761.0
+2018-11-27,29.5,29.5,29.149999618530273,29.350000381469727,174607.0
+2018-11-28,29.200000762939453,29.350000381469727,28.5,29.25,299817.0
+2018-11-29,29.149999618530273,30.149999618530273,29.0,29.850000381469727,801062.0
+2018-12-02,30.299999237060547,30.950000762939453,30.049999237060547,30.200000762939453,1015014.0
+2018-12-03,30.450000762939453,30.5,29.899999618530273,30.100000381469727,281053.0
+2018-12-04,30.100000381469727,30.399999618530273,29.899999618530273,30.350000381469727,446604.0
+2018-12-05,30.100000381469727,30.299999237060547,29.75,30.0,340596.0
+2018-12-06,29.950000762939453,30.200000762939453,29.5,29.950000762939453,196177.0
+2018-12-09,29.799999237060547,29.799999237060547,29.0,29.5,157344.0
+2018-12-10,29.149999618530273,29.399999618530273,29.0,29.25,123984.0
+2018-12-11,29.5,29.899999618530273,29.299999237060547,29.350000381469727,145049.0
+2018-12-12,29.299999237060547,29.600000381469727,29.200000762939453,29.549999237060547,99892.0
+2018-12-13,29.149999618530273,29.549999237060547,29.149999618530273,29.350000381469727,132808.0
+2018-12-16,29.25,29.299999237060547,28.799999237060547,29.200000762939453,146779.0
+2018-12-17,29.200000762939453,29.200000762939453,28.850000381469727,29.0,183789.0
+2018-12-18,28.799999237060547,28.899999618530273,28.5,28.700000762939453,103452.0
+2018-12-19,28.399999618530273,28.899999618530273,27.100000381469727,27.950000762939453,249303.0
+2018-12-20,27.5,28.0,26.600000381469727,27.450000762939453,376385.0
+2018-12-23,26.0,27.0,24.719999313354492,27.0,213327.0
+2018-12-24,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,233214.0
+2018-12-25,26.700000762939453,26.950000762939453,26.5,26.700000762939453,59116.0
+2018-12-26,26.950000762939453,27.799999237060547,26.950000762939453,27.0,292074.0
+2018-12-27,27.350000381469727,27.600000381469727,27.049999237060547,27.350000381469727,116768.0
+2018-12-30,27.200000762939453,27.299999237060547,27.0,27.200000762939453,127204.0
+2018-12-31,27.299999237060547,27.299999237060547,26.799999237060547,27.149999618530273,71670.0
+2019-01-01,27.0,27.149999618530273,26.799999237060547,27.100000381469727,37923.0
+2019-01-02,27.100000381469727,27.100000381469727,26.799999237060547,27.100000381469727,95115.0
+2019-01-03,27.149999618530273,27.149999618530273,26.549999237060547,27.100000381469727,126829.0
+2019-01-06,27.100000381469727,27.200000762939453,26.899999618530273,27.049999237060547,133835.0
+2019-01-07,27.049999237060547,27.799999237060547,27.049999237060547,27.299999237060547,307740.0
+2019-01-08,28.5,29.75,28.149999618530273,28.299999237060547,1614435.0
+2019-01-09,28.350000381469727,28.399999618530273,27.799999237060547,27.899999618530273,475774.0
+2019-01-10,28.350000381469727,28.350000381469727,27.200000762939453,27.350000381469727,420473.0
+2019-01-13,27.350000381469727,27.350000381469727,26.899999618530273,27.049999237060547,348462.0
+2019-01-14,26.799999237060547,27.299999237060547,26.0,27.149999618530273,252362.0
+2019-01-15,27.149999618530273,27.149999618530273,26.799999237060547,26.950000762939453,110041.0
+2019-01-16,27.100000381469727,27.149999618530273,26.850000381469727,27.100000381469727,147741.0
+2019-01-17,26.950000762939453,28.200000762939453,26.899999618530273,27.850000381469727,429231.0
+2019-01-20,28.0,28.549999237060547,28.0,28.350000381469727,508221.0
+2019-01-21,28.450000762939453,28.450000762939453,27.950000762939453,28.149999618530273,162203.0
+2019-01-22,28.149999618530273,29.350000381469727,27.700000762939453,28.299999237060547,654939.0
+2019-01-23,28.25,28.299999237060547,27.850000381469727,27.850000381469727,472022.0
+2019-01-24,27.899999618530273,28.5,27.700000762939453,27.850000381469727,504550.0
+2019-01-27,27.799999237060547,28.799999237060547,27.799999237060547,28.350000381469727,576791.0
+2019-01-28,28.399999618530273,28.600000381469727,28.0,28.25,312114.0
+2019-01-29,28.299999237060547,28.399999618530273,28.100000381469727,28.100000381469727,205520.0
+2019-01-30,28.25,28.799999237060547,28.149999618530273,28.5,264337.0
+2019-01-31,28.5,28.5,28.100000381469727,28.149999618530273,130504.0
+2019-02-03,28.149999618530273,28.25,27.850000381469727,28.0,150457.0
+2019-02-04,28.0,28.200000762939453,27.700000762939453,28.200000762939453,113431.0
+2019-02-05,28.0,28.149999618530273,27.899999618530273,28.100000381469727,79050.0
+2019-02-06,28.0,28.100000381469727,27.549999237060547,27.950000762939453,239106.0
+2019-02-07,27.850000381469727,27.850000381469727,27.200000762939453,27.299999237060547,122303.0
+2019-02-10,27.200000762939453,27.299999237060547,27.049999237060547,27.149999618530273,84008.0
+2019-02-11,28.0,29.200000762939453,27.75,27.850000381469727,1644250.0
+2019-02-12,27.799999237060547,28.149999618530273,27.0,27.600000381469727,310407.0
+2019-02-13,27.549999237060547,28.299999237060547,27.25,27.899999618530273,312051.0
+2019-02-14,27.899999618530273,28.299999237060547,27.899999618530273,28.299999237060547,246692.0
+2019-02-17,28.200000762939453,28.950000762939453,28.200000762939453,28.450000762939453,547045.0
+2019-02-18,28.600000381469727,28.649999618530273,27.850000381469727,27.950000762939453,491823.0
+2019-02-19,27.950000762939453,28.399999618530273,27.700000762939453,27.899999618530273,321019.0
+2019-02-20,27.799999237060547,28.049999237060547,27.700000762939453,27.799999237060547,152033.0
+2019-02-21,27.850000381469727,28.0,27.649999618530273,27.75,140245.0
+2019-02-24,27.799999237060547,28.0,27.75,27.75,182067.0
+2019-02-25,27.700000762939453,27.799999237060547,27.5,27.649999618530273,175004.0
+2019-02-26,27.5,27.899999618530273,27.5,27.899999618530273,165098.0
+2019-02-27,27.700000762939453,27.75,27.399999618530273,27.5,139369.0
+2019-02-28,27.450000762939453,27.5,27.149999618530273,27.149999618530273,256067.0
+2019-03-03,27.149999618530273,27.149999618530273,26.149999618530273,26.299999237060547,484788.0
+2019-03-04,26.5,26.549999237060547,26.25,26.25,127472.0
+2019-03-05,26.25,26.450000762939453,26.0,26.200000762939453,182148.0
+2019-03-06,26.25,27.200000762939453,26.049999237060547,26.799999237060547,519103.0
+2019-03-07,26.700000762939453,26.75,26.450000762939453,26.600000381469727,109046.0
+2019-03-10,26.75,26.75,26.450000762939453,26.450000762939453,157516.0
+2019-03-11,26.450000762939453,26.5,26.25,26.5,96689.0
+2019-03-12,26.350000381469727,26.450000762939453,26.299999237060547,26.399999618530273,83224.0
+2019-03-13,26.399999618530273,26.600000381469727,26.399999618530273,26.450000762939453,44173.0
+2019-03-14,26.5,26.700000762939453,26.450000762939453,26.549999237060547,92327.0
+2019-03-17,26.549999237060547,26.700000762939453,26.5,26.5,81405.0
+2019-03-18,26.450000762939453,26.549999237060547,26.399999618530273,26.450000762939453,59255.0
+2019-03-19,26.549999237060547,26.850000381469727,26.5,26.799999237060547,135450.0
+2019-03-20,26.850000381469727,27.450000762939453,26.700000762939453,26.700000762939453,821303.0
+2019-03-21,26.700000762939453,26.950000762939453,26.5,26.700000762939453,172753.0
+2019-03-24,26.700000762939453,26.899999618530273,26.5,26.5,134116.0
+2019-03-25,26.5,26.5,26.149999618530273,26.299999237060547,53261.0
+2019-03-26,26.25,26.350000381469727,26.100000381469727,26.200000762939453,62811.0
+2019-03-27,26.100000381469727,26.450000762939453,26.049999237060547,26.450000762939453,170360.0
+2019-03-28,26.450000762939453,26.600000381469727,26.299999237060547,26.399999618530273,114419.0
+2019-03-31,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-04-01,26.200000762939453,26.399999618530273,26.200000762939453,26.25,65201.0
+2019-04-02,26.299999237060547,26.450000762939453,26.299999237060547,26.450000762939453,73343.0
+2019-04-03,26.600000381469727,26.850000381469727,26.549999237060547,26.600000381469727,163167.0
+2019-04-04,26.600000381469727,26.700000762939453,26.350000381469727,26.700000762939453,144356.0
+2019-04-07,26.649999618530273,27.5,26.299999237060547,27.350000381469727,482796.0
+2019-04-08,27.0,27.399999618530273,26.950000762939453,27.200000762939453,281860.0
+2019-04-09,27.149999618530273,27.75,27.100000381469727,27.399999618530273,233573.0
+2019-04-10,27.399999618530273,27.5,27.299999237060547,27.350000381469727,106847.0
+2019-04-11,27.350000381469727,27.350000381469727,27.0,27.299999237060547,137808.0
+2019-04-14,27.299999237060547,27.5,27.049999237060547,27.200000762939453,91940.0
+2019-04-15,27.0,27.200000762939453,27.0,27.0,90341.0
+2019-04-16,27.0,27.0,26.700000762939453,26.850000381469727,63774.0
+2019-04-17,27.049999237060547,27.100000381469727,26.799999237060547,26.799999237060547,93791.0
+2019-04-18,26.600000381469727,26.850000381469727,26.549999237060547,26.600000381469727,61897.0
+2019-04-21,26.600000381469727,26.600000381469727,26.350000381469727,26.5,36192.0
+2019-04-22,26.399999618530273,26.450000762939453,26.0,26.0,120879.0
+2019-04-23,26.0,26.0,25.799999237060547,26.0,74419.0
+2019-04-24,26.200000762939453,26.200000762939453,25.75,25.850000381469727,43163.0
+2019-04-25,25.75,26.200000762939453,25.600000381469727,25.850000381469727,51855.0
+2019-04-28,26.100000381469727,26.100000381469727,25.75,25.75,30997.0
+2019-04-29,25.600000381469727,25.899999618530273,25.5,25.700000762939453,40650.0
+2019-04-30,25.799999237060547,25.850000381469727,25.399999618530273,25.700000762939453,45398.0
+2019-05-01,25.700000762939453,25.700000762939453,25.399999618530273,25.549999237060547,28815.0
+2019-05-02,25.549999237060547,25.549999237060547,25.100000381469727,25.100000381469727,46924.0
+2019-05-05,25.0,25.0,24.399999618530273,24.65999984741211,83697.0
+2019-05-06,24.399999618530273,24.399999618530273,23.899999618530273,24.299999237060547,152326.0
+2019-05-07,24.059999465942383,24.8799991607666,23.899999618530273,24.299999237060547,113483.0
+2019-05-08,24.059999465942383,24.299999237060547,24.020000457763672,24.040000915527344,42857.0
+2019-05-09,23.65999984741211,23.979999542236328,23.600000381469727,23.600000381469727,41921.0
+2019-05-12,23.020000457763672,23.100000381469727,22.600000381469727,22.600000381469727,76920.0
+2019-05-13,23.0,24.600000381469727,22.700000762939453,22.700000762939453,125784.0
+2019-05-14,23.0,23.5,22.299999237060547,23.0,123887.0
+2019-05-15,23.5,23.639999389648438,23.219999313354492,23.219999313354492,33719.0
+2019-05-16,23.0,23.760000228881836,23.0,23.5,89781.0
+2019-05-19,23.200000762939453,23.200000762939453,22.899999618530273,22.979999542236328,42651.0
+2019-05-20,22.799999237060547,22.799999237060547,22.040000915527344,22.239999771118164,34938.0
+2019-05-21,22.200000762939453,22.600000381469727,22.200000762939453,22.440000534057617,61759.0
+2019-05-22,22.520000457763672,22.520000457763672,22.34000015258789,22.5,32462.0
+2019-05-23,22.479999542236328,22.799999237060547,22.440000534057617,22.440000534057617,68799.0
+2019-05-26,22.360000610351562,22.360000610351562,22.0,22.0,28416.0
+2019-05-27,22.0,22.040000915527344,21.940000534057617,21.940000534057617,47092.0
+2019-05-28,21.979999542236328,22.0,21.780000686645508,21.899999618530273,66336.0
+2019-05-29,22.0,22.0,21.600000381469727,21.600000381469727,59829.0
+2019-05-30,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
+2019-06-02,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
+2019-06-03,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
+2019-06-04,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
+2019-06-05,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
+2019-06-06,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
+2019-06-09,22.079999923706055,22.079999923706055,21.920000076293945,22.0,59787.0
+2019-06-10,22.079999923706055,22.299999237060547,22.0,22.079999923706055,135918.0
+2019-06-11,22.100000381469727,23.479999542236328,22.100000381469727,23.219999313354492,332392.0
+2019-06-12,23.200000762939453,23.479999542236328,22.700000762939453,22.940000534057617,154914.0
+2019-06-13,22.84000015258789,22.899999618530273,22.520000457763672,22.520000457763672,109265.0
+2019-06-16,22.5,22.860000610351562,22.5,22.799999237060547,73645.0
+2019-06-17,22.780000686645508,23.0,22.639999389648438,22.8799991607666,144884.0
+2019-06-18,22.899999618530273,22.899999618530273,22.760000228881836,22.860000610351562,72985.0
+2019-06-19,23.0,23.059999465942383,22.600000381469727,22.65999984741211,78587.0
+2019-06-20,22.520000457763672,22.540000915527344,22.399999618530273,22.5,82278.0
+2019-06-23,22.780000686645508,22.799999237060547,22.0,22.15999984741211,117887.0
+2019-06-24,22.200000762939453,22.200000762939453,21.799999237060547,22.0,53438.0
+2019-06-25,22.399999618530273,22.600000381469727,21.979999542236328,22.15999984741211,181307.0
+2019-06-26,22.299999237060547,22.299999237060547,22.100000381469727,22.15999984741211,45042.0
+2019-06-27,22.280000686645508,22.399999618530273,22.15999984741211,22.18000030517578,85943.0
+2019-06-30,22.3799991607666,22.3799991607666,22.020000457763672,22.15999984741211,50155.0
+2019-07-01,22.280000686645508,22.31999969482422,22.100000381469727,22.31999969482422,72029.0
+2019-07-02,22.299999237060547,22.760000228881836,22.299999237060547,22.5,125145.0
+2019-07-03,22.5,22.68000030517578,22.280000686645508,22.299999237060547,69023.0
+2019-07-04,22.219999313354492,22.360000610351562,22.219999313354492,22.239999771118164,45294.0
+2019-07-07,22.260000228881836,22.360000610351562,22.219999313354492,22.299999237060547,38731.0
+2019-07-08,22.059999465942383,22.1200008392334,21.899999618530273,22.0,84025.0
+2019-07-09,22.0,22.100000381469727,21.860000610351562,22.0,54702.0
+2019-07-10,21.899999618530273,22.31999969482422,21.899999618530273,22.139999389648438,124544.0
+2019-07-11,22.260000228881836,22.260000228881836,22.0,22.040000915527344,44731.0
+2019-07-14,22.100000381469727,22.200000762939453,22.059999465942383,22.18000030517578,73261.0
+2019-07-15,22.239999771118164,22.299999237060547,22.1200008392334,22.139999389648438,107989.0
+2019-07-16,22.15999984741211,22.280000686645508,22.1200008392334,22.280000686645508,54683.0
+2019-07-17,22.280000686645508,23.0,22.200000762939453,22.65999984741211,716151.0
+2019-07-18,22.799999237060547,22.860000610351562,22.520000457763672,22.540000915527344,143095.0
+2019-07-21,22.100000381469727,22.299999237060547,22.0,22.0,137486.0
+2019-07-22,22.0,22.100000381469727,21.899999618530273,21.899999618530273,77418.0
+2019-07-23,21.799999237060547,21.940000534057617,21.200000762939453,21.200000762939453,120463.0
+2019-07-24,21.479999542236328,21.520000457763672,21.299999237060547,21.399999618530273,28372.0
+2019-07-25,21.299999237060547,21.700000762939453,21.299999237060547,21.6200008392334,37964.0
+2019-07-28,21.040000915527344,21.420000076293945,21.040000915527344,21.420000076293945,66018.0
+2019-07-29,21.3799991607666,21.5,21.18000030517578,21.239999771118164,76399.0
+2019-07-30,21.200000762939453,21.440000534057617,21.139999389648438,21.440000534057617,63272.0
+2019-07-31,21.5,21.540000915527344,21.18000030517578,21.299999237060547,83213.0
+2019-08-01,21.280000686645508,21.34000015258789,21.200000762939453,21.200000762939453,46463.0
+2019-08-04,21.079999923706055,21.079999923706055,20.799999237060547,20.8799991607666,33727.0
+2019-08-05,20.8799991607666,20.8799991607666,20.520000457763672,20.6200008392334,65052.0
+2019-08-06,20.520000457763672,20.799999237060547,20.5,20.799999237060547,116990.0
+2019-08-07,20.899999618530273,20.899999618530273,20.5,20.799999237060547,66463.0
+2019-08-08,20.81999969482422,20.959999084472656,20.639999389648438,20.940000534057617,68696.0
+2019-08-11,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2019-08-12,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2019-08-13,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2019-08-14,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2019-08-15,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2019-08-18,20.940000534057617,20.959999084472656,20.799999237060547,20.799999237060547,104863.0
+2019-08-19,20.799999237060547,20.799999237060547,20.600000381469727,20.739999771118164,64824.0
+2019-08-20,20.65999984741211,20.719999313354492,20.399999618530273,20.399999618530273,184664.0
+2019-08-21,20.219999313354492,20.399999618530273,19.899999618530273,20.0,124722.0
+2019-08-22,20.059999465942383,20.799999237060547,20.020000457763672,20.239999771118164,277132.0
+2019-08-25,20.079999923706055,20.219999313354492,19.5,19.5,184558.0
+2019-08-26,19.6200008392334,19.700000762939453,19.299999237060547,19.700000762939453,147229.0
+2019-08-27,19.700000762939453,19.700000762939453,19.18000030517578,19.219999313354492,125612.0
+2019-08-28,19.0,19.200000762939453,19.0,19.100000381469727,101585.0
+2019-08-29,19.020000457763672,19.059999465942383,18.700000762939453,18.700000762939453,98431.0
+2019-09-01,18.600000381469727,18.940000534057617,18.540000915527344,18.540000915527344,53856.0
+2019-09-02,18.420000076293945,19.440000534057617,18.299999237060547,18.899999618530273,115017.0
+2019-09-03,18.979999542236328,19.700000762939453,18.700000762939453,18.899999618530273,354234.0
+2019-09-04,19.0,19.040000915527344,18.799999237060547,18.979999542236328,107787.0
+2019-09-05,19.100000381469727,19.100000381469727,18.780000686645508,18.799999237060547,75133.0
+2019-09-08,19.0,19.200000762939453,18.940000534057617,19.100000381469727,93970.0
+2019-09-09,19.0,19.139999389648438,18.920000076293945,19.0,76190.0
+2019-09-10,19.079999923706055,19.079999923706055,18.700000762939453,18.719999313354492,138993.0
+2019-09-11,18.700000762939453,18.700000762939453,18.100000381469727,18.299999237060547,101620.0
+2019-09-12,18.31999969482422,18.799999237060547,18.31999969482422,18.559999465942383,118622.0
+2019-09-15,18.299999237060547,18.399999618530273,18.0,18.399999618530273,77931.0
+2019-09-16,18.899999618530273,19.0,17.65999984741211,17.799999237060547,353245.0
+2019-09-17,17.760000228881836,17.979999542236328,17.5,17.600000381469727,175172.0
+2019-09-18,17.940000534057617,17.959999084472656,17.5,17.739999771118164,158544.0
+2019-09-19,17.559999465942383,17.739999771118164,17.219999313354492,17.219999313354492,206107.0
+2019-09-22,17.600000381469727,17.639999389648438,17.280000686645508,17.31999969482422,220227.0
+2019-09-24,17.360000610351562,17.600000381469727,17.360000610351562,17.600000381469727,243736.0
+2019-09-25,17.84000015258789,18.1200008392334,17.6200008392334,17.639999389648438,476012.0
+2019-09-26,17.65999984741211,17.8799991607666,17.600000381469727,17.65999984741211,194836.0
+2019-09-29,17.940000534057617,18.899999618530273,17.700000762939453,18.540000915527344,684251.0
+2019-09-30,18.700000762939453,18.700000762939453,18.31999969482422,18.3799991607666,186229.0
+2019-10-01,18.280000686645508,18.360000610351562,18.100000381469727,18.200000762939453,140327.0
+2019-10-02,18.299999237060547,19.020000457763672,18.299999237060547,18.600000381469727,709506.0
+2019-10-03,18.700000762939453,18.780000686645508,18.5,18.65999984741211,232471.0
+2019-10-06,18.799999237060547,20.520000457763672,18.799999237060547,20.520000457763672,1366154.0
+2019-10-07,20.739999771118164,21.020000457763672,20.0,20.18000030517578,1604513.0
+2019-10-08,20.15999984741211,21.579999923706055,20.0,21.239999771118164,1762936.0
+2019-10-09,21.3799991607666,21.860000610351562,20.799999237060547,20.799999237060547,1314208.0
+2019-10-10,20.799999237060547,21.979999542236328,20.719999313354492,21.899999618530273,1273588.0
+2019-10-13,22.0,22.540000915527344,21.420000076293945,21.440000534057617,1424765.0
+2019-10-14,21.540000915527344,21.68000030517578,20.299999237060547,20.5,743992.0
+2019-10-15,20.780000686645508,21.059999465942383,19.700000762939453,20.0,622229.0
+2019-10-16,20.0,20.299999237060547,19.5,20.100000381469727,539229.0
+2019-10-17,20.100000381469727,21.0,19.899999618530273,20.65999984741211,683191.0
+2019-10-20,20.799999237060547,21.100000381469727,20.780000686645508,20.979999542236328,510301.0
+2019-10-21,20.940000534057617,21.059999465942383,20.68000030517578,20.940000534057617,393930.0
+2019-10-22,20.81999969482422,20.979999542236328,20.739999771118164,20.899999618530273,210677.0
+2019-10-23,20.959999084472656,22.0,20.959999084472656,21.81999969482422,1470992.0
+2019-10-24,21.959999084472656,22.100000381469727,21.5,21.5,554091.0
+2019-10-27,21.399999618530273,22.479999542236328,21.399999618530273,22.459999084472656,1066229.0
+2019-10-28,22.520000457763672,23.299999237060547,22.520000457763672,23.040000915527344,1154609.0
+2019-10-29,23.0,23.479999542236328,22.239999771118164,22.799999237060547,952572.0
+2019-10-30,23.0,23.559999465942383,22.520000457763672,23.299999237060547,589600.0
+2019-10-31,23.600000381469727,23.68000030517578,23.100000381469727,23.299999237060547,424728.0
+2019-11-03,22.959999084472656,23.100000381469727,22.5,22.520000457763672,464170.0
+2019-11-04,22.420000076293945,23.65999984741211,22.420000076293945,23.65999984741211,734520.0
+2019-11-05,23.799999237060547,25.0,23.799999237060547,24.0,1544028.0
+2019-11-06,23.959999084472656,24.760000228881836,23.479999542236328,24.239999771118164,632184.0
+2019-11-07,24.239999771118164,24.860000610351562,24.100000381469727,24.100000381469727,893697.0
+2019-11-10,24.260000228881836,24.760000228881836,24.100000381469727,24.280000686645508,528145.0
+2019-11-11,24.0,24.1200008392334,23.040000915527344,23.799999237060547,574018.0
+2019-11-12,23.68000030517578,23.979999542236328,23.219999313354492,23.799999237060547,414635.0
+2019-11-13,23.520000457763672,23.760000228881836,23.31999969482422,23.399999618530273,203572.0
+2019-11-14,23.31999969482422,23.5,23.100000381469727,23.1200008392334,162584.0
+2019-11-17,23.040000915527344,23.040000915527344,21.639999389648438,22.079999923706055,339394.0
+2019-11-18,22.079999923706055,23.280000686645508,22.079999923706055,22.920000076293945,381645.0
+2019-11-19,22.920000076293945,23.219999313354492,22.799999237060547,23.139999389648438,225948.0
+2019-11-20,23.139999389648438,23.899999618530273,23.0,23.579999923706055,458233.0
+2019-11-21,23.700000762939453,23.700000762939453,23.200000762939453,23.399999618530273,224461.0
+2019-11-24,23.219999313354492,23.5,23.15999984741211,23.31999969482422,206283.0
+2019-11-25,23.260000228881836,23.399999618530273,23.020000457763672,23.18000030517578,152959.0
+2019-11-26,23.200000762939453,23.200000762939453,22.700000762939453,23.059999465942383,104823.0
+2019-11-27,22.899999618530273,23.079999923706055,22.700000762939453,22.700000762939453,99921.0
+2019-11-28,22.799999237060547,23.639999389648438,22.700000762939453,23.059999465942383,254572.0
+2019-12-01,23.1200008392334,23.299999237060547,23.079999923706055,23.200000762939453,76982.0
+2019-12-02,23.299999237060547,23.3799991607666,23.079999923706055,23.079999923706055,88577.0
+2019-12-03,23.1200008392334,23.3799991607666,22.940000534057617,22.940000534057617,131266.0
+2019-12-04,22.940000534057617,23.239999771118164,22.700000762939453,23.0,103860.0
+2019-12-05,22.899999618530273,23.260000228881836,22.899999618530273,23.219999313354492,170569.0
+2019-12-08,23.280000686645508,23.700000762939453,23.239999771118164,23.260000228881836,398043.0
+2019-12-09,23.31999969482422,23.399999618530273,22.200000762939453,22.600000381469727,269831.0
+2019-12-10,22.579999923706055,23.299999237060547,22.399999618530273,23.0,347626.0
+2019-12-11,23.139999389648438,23.579999923706055,23.040000915527344,23.420000076293945,573729.0
+2019-12-12,23.5,23.5,22.780000686645508,23.040000915527344,440647.0
+2019-12-15,23.15999984741211,23.15999984741211,22.5,23.0,188394.0
+2019-12-16,22.84000015258789,23.3799991607666,22.84000015258789,23.3799991607666,240146.0
+2019-12-17,23.200000762939453,23.600000381469727,23.200000762939453,23.399999618530273,389737.0
+2019-12-18,23.3799991607666,24.020000457763672,23.3799991607666,24.020000457763672,659457.0
+2019-12-19,24.200000762939453,24.360000610351562,23.760000228881836,23.899999618530273,797975.0
+2019-12-22,23.860000610351562,24.239999771118164,23.860000610351562,23.920000076293945,317264.0
+2019-12-23,23.920000076293945,24.100000381469727,23.700000762939453,23.799999237060547,276810.0
+2019-12-24,23.719999313354492,24.139999389648438,23.5,23.81999969482422,960332.0
+2019-12-25,23.799999237060547,24.639999389648438,23.700000762939453,24.280000686645508,1110382.0
+2019-12-26,24.299999237060547,24.899999618530273,24.280000686645508,24.3799991607666,645034.0
+2019-12-29,24.299999237060547,24.399999618530273,23.899999618530273,23.959999084472656,755117.0
+2019-12-30,23.959999084472656,24.1200008392334,23.700000762939453,23.780000686645508,579482.0
+2019-12-31,23.700000762939453,23.81999969482422,23.479999542236328,23.6200008392334,618645.0
+2020-01-01,23.600000381469727,23.799999237060547,23.520000457763672,23.600000381469727,251521.0
+2020-01-02,23.600000381469727,24.0,23.479999542236328,23.579999923706055,602466.0
+2020-01-05,23.399999618530273,23.479999542236328,23.040000915527344,23.100000381469727,441741.0
+2020-01-06,23.200000762939453,23.200000762939453,22.799999237060547,23.059999465942383,205151.0
+2020-01-07,23.200000762939453,23.260000228881836,22.799999237060547,22.899999618530273,264931.0
+2020-01-08,22.600000381469727,22.68000030517578,22.100000381469727,22.280000686645508,224339.0
+2020-01-09,22.780000686645508,23.520000457763672,22.780000686645508,23.5,624785.0
+2020-01-12,23.639999389648438,25.700000762939453,23.639999389648438,25.299999237060547,2442172.0
+2020-01-13,25.649999618530273,25.799999237060547,24.959999084472656,25.049999237060547,1377166.0
+2020-01-14,25.200000762939453,25.25,24.600000381469727,24.65999984741211,567892.0
+2020-01-15,24.700000762939453,25.25,24.559999465942383,25.049999237060547,519799.0
+2020-01-16,25.100000381469727,25.200000762939453,24.860000610351562,25.0,246014.0
+2020-01-19,25.25,25.25,24.959999084472656,25.149999618530273,384522.0
+2020-01-20,25.100000381469727,25.700000762939453,25.0,25.350000381469727,1031929.0
+2020-01-21,25.600000381469727,25.600000381469727,25.149999618530273,25.200000762939453,352080.0
+2020-01-22,25.200000762939453,25.399999618530273,24.979999542236328,25.0,491602.0
+2020-01-23,25.0,25.0,24.700000762939453,24.799999237060547,231883.0
+2020-01-26,24.719999313354492,24.780000686645508,24.360000610351562,24.360000610351562,251517.0
+2020-01-27,24.34000015258789,24.440000534057617,23.579999923706055,23.579999923706055,362882.0
+2020-01-28,23.5,24.040000915527344,23.459999084472656,23.940000534057617,178269.0
+2020-01-29,23.940000534057617,24.079999923706055,23.799999237060547,23.860000610351562,71283.0
+2020-01-30,24.0,24.0,23.799999237060547,23.799999237060547,109463.0
+2020-02-02,23.31999969482422,23.979999542236328,23.299999237060547,23.6200008392334,163387.0
+2020-02-03,23.65999984741211,23.959999084472656,23.200000762939453,23.920000076293945,138596.0
+2020-02-04,23.920000076293945,24.780000686645508,23.81999969482422,24.360000610351562,716003.0
+2020-02-05,24.5,24.700000762939453,24.100000381469727,24.1200008392334,222255.0
+2020-02-06,24.239999771118164,25.649999618530273,24.239999771118164,24.799999237060547,1300793.0
+2020-02-09,24.700000762939453,25.450000762939453,24.299999237060547,25.0,594114.0
+2020-02-10,25.149999618530273,25.799999237060547,25.0,25.299999237060547,1002899.0
+2020-02-11,25.799999237060547,27.25,25.5,27.0,2072518.0
+2020-02-12,27.0,27.700000762939453,26.299999237060547,27.0,996349.0
+2020-02-13,26.850000381469727,27.0,25.5,25.5,714985.0
+2020-02-16,25.5,25.5,25.5,25.5,0.0
+2020-02-17,24.600000381469727,25.5,24.600000381469727,25.149999618530273,265177.0
+2020-02-18,25.950000762939453,27.0,25.549999237060547,26.799999237060547,921823.0
+2020-02-19,27.0,27.399999618530273,26.399999618530273,26.899999618530273,931092.0
+2020-02-20,26.899999618530273,27.399999618530273,26.5,26.700000762939453,828377.0
+2020-02-23,26.700000762939453,27.200000762939453,26.700000762939453,26.850000381469727,402050.0
+2020-02-24,27.0,27.0,25.200000762939453,25.5,830330.0
+2020-02-25,25.200000762939453,25.899999618530273,25.0,25.799999237060547,409208.0
+2020-02-26,25.700000762939453,25.700000762939453,25.0,25.549999237060547,261267.0
+2020-02-27,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2020-03-01,24.979999542236328,24.979999542236328,23.899999618530273,24.0,415982.0
+2020-03-02,25.0,25.0,23.600000381469727,23.68000030517578,442128.0
+2020-03-03,24.040000915527344,24.600000381469727,24.0,24.360000610351562,288773.0
+2020-03-04,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0
+2020-03-05,24.639999389648438,24.8799991607666,24.299999237060547,24.479999542236328,355762.0
+2020-03-08,22.299999237060547,23.399999618530273,22.040000915527344,22.040000915527344,366121.0
+2020-03-09,19.84000015258789,20.700000762939453,19.84000015258789,19.84000015258789,370820.0
+2020-03-10,20.399999618530273,21.81999969482422,19.600000381469727,21.81999969482422,926201.0
+2020-03-11,21.899999618530273,22.100000381469727,20.0,20.299999237060547,497228.0
+2020-03-12,18.5,19.0,18.280000686645508,18.540000915527344,883765.0
+2020-03-15,19.0,19.200000762939453,17.6200008392334,17.6200008392334,344249.0
+2020-03-16,17.6200008392334,17.6200008392334,15.880000114440918,15.880000114440918,1195640.0
+2020-03-17,15.859999656677246,16.760000228881836,15.399999618530273,16.1200008392334,497942.0
+2020-03-18,16.0,16.5,15.800000190734863,16.0,271633.0
+2020-03-19,15.5,17.100000381469727,15.5,17.0,491257.0
+2020-03-22,16.600000381469727,18.540000915527344,16.600000381469727,18.5,508208.0
+2020-03-23,18.399999618530273,19.600000381469727,18.0,18.479999542236328,579067.0
+2020-03-24,18.959999084472656,19.15999984741211,18.700000762939453,19.15999984741211,431329.0
+2020-03-25,19.18000030517578,19.440000534057617,17.799999237060547,18.0,1610254.0
+2020-03-26,18.0,18.299999237060547,17.68000030517578,17.719999313354492,523101.0
+2020-03-29,17.600000381469727,17.600000381469727,17.200000762939453,17.399999618530273,913659.0
+2020-03-30,17.200000762939453,17.639999389648438,17.200000762939453,17.360000610351562,676082.0
+2020-03-31,17.440000534057617,18.18000030517578,17.440000534057617,17.899999618530273,988495.0
+2020-04-01,18.0,18.34000015258789,18.0,18.059999465942383,516409.0
+2020-04-02,18.200000762939453,18.579999923706055,18.0,18.079999923706055,1425912.0
+2020-04-05,18.360000610351562,18.5,18.020000457763672,18.040000915527344,828617.0
+2020-04-06,18.059999465942383,18.200000762939453,17.799999237060547,18.100000381469727,567420.0
+2020-04-07,18.100000381469727,18.5,18.100000381469727,18.399999618530273,781201.0
+2020-04-08,18.5,18.899999618530273,18.399999618530273,18.5,1052972.0
+2020-04-09,18.780000686645508,18.8799991607666,17.959999084472656,18.280000686645508,580431.0
+2020-04-12,18.280000686645508,18.280000686645508,17.81999969482422,17.81999969482422,379175.0
+2020-04-13,18.0,18.079999923706055,17.799999237060547,17.920000076293945,349672.0
+2020-04-14,17.799999237060547,18.31999969482422,17.799999237060547,18.260000228881836,479491.0
+2020-04-15,18.360000610351562,18.84000015258789,18.200000762939453,18.360000610351562,1132965.0
+2020-04-16,18.200000762939453,18.200000762939453,17.899999618530273,18.059999465942383,375560.0
+2020-04-19,18.100000381469727,18.299999237060547,17.799999237060547,18.260000228881836,502715.0
+2020-04-20,18.280000686645508,18.520000457763672,18.100000381469727,18.459999084472656,404365.0
+2020-04-21,18.0,18.239999771118164,17.959999084472656,18.100000381469727,461382.0
+2020-04-22,18.0,18.280000686645508,18.0,18.280000686645508,283969.0
+2020-04-23,18.280000686645508,18.579999923706055,18.280000686645508,18.459999084472656,564518.0
+2020-04-26,18.600000381469727,18.979999542236328,18.5,18.899999618530273,881497.0
+2020-04-27,19.239999771118164,19.520000457763672,18.899999618530273,18.979999542236328,1078972.0
+2020-04-28,19.0,19.100000381469727,18.719999313354492,18.81999969482422,496944.0
+2020-04-29,18.899999618530273,19.100000381469727,18.719999313354492,18.899999618530273,823485.0
+2020-04-30,19.100000381469727,19.260000228881836,18.860000610351562,19.15999984741211,1335300.0
+2020-05-03,18.739999771118164,18.799999237060547,17.260000228881836,17.260000228881836,908922.0
+2020-05-04,16.600000381469727,17.34000015258789,16.040000915527344,17.0,379784.0
+2020-05-05,17.399999618530273,17.399999618530273,17.0,17.0,412682.0
+2020-05-06,17.3799991607666,18.280000686645508,17.15999984741211,18.139999389648438,1150552.0
+2020-05-07,18.299999237060547,18.459999084472656,17.600000381469727,17.600000381469727,1043557.0
+2020-05-10,17.799999237060547,17.84000015258789,17.479999542236328,17.600000381469727,298751.0
+2020-05-11,16.940000534057617,17.479999542236328,16.399999618530273,17.479999542236328,251523.0
+2020-05-12,17.559999465942383,18.200000762939453,17.299999237060547,17.899999618530273,935782.0
+2020-05-13,17.899999618530273,18.040000915527344,17.760000228881836,18.0,356955.0
+2020-05-14,18.100000381469727,18.1200008392334,17.600000381469727,17.899999618530273,455993.0
+2020-05-17,18.0,18.399999618530273,17.899999618530273,18.079999923706055,926634.0
+2020-05-18,18.139999389648438,18.200000762939453,17.940000534057617,18.0,431177.0
+2020-05-19,18.200000762939453,18.200000762939453,18.0,18.0,363165.0
+2020-05-20,18.100000381469727,18.100000381469727,17.719999313354492,18.020000457763672,228289.0
+2020-05-21,18.0,18.020000457763672,17.81999969482422,17.979999542236328,197699.0
+2020-05-31,18.0,18.3799991607666,17.940000534057617,18.15999984741211,1248568.0
+2020-06-01,18.280000686645508,18.719999313354492,18.1200008392334,18.719999313354492,1516449.0
+2020-06-02,18.8799991607666,19.0,18.559999465942383,18.700000762939453,1004320.0
+2020-06-03,18.700000762939453,18.860000610351562,18.280000686645508,18.479999542236328,526909.0
+2020-06-04,18.219999313354492,18.260000228881836,18.0,18.059999465942383,505443.0
+2020-06-07,18.219999313354492,18.260000228881836,18.1200008392334,18.139999389648438,257459.0
+2020-06-08,18.15999984741211,18.440000534057617,18.100000381469727,18.31999969482422,351719.0
+2020-06-09,18.31999969482422,18.440000534057617,18.1200008392334,18.200000762939453,463338.0
+2020-06-10,18.239999771118164,18.65999984741211,18.239999771118164,18.360000610351562,920700.0
+2020-06-11,18.299999237060547,18.68000030517578,18.200000762939453,18.3799991607666,584310.0
+2020-06-14,18.299999237060547,18.799999237060547,18.299999237060547,18.700000762939453,902605.0
+2020-06-15,18.719999313354492,19.15999984741211,18.700000762939453,18.780000686645508,2024547.0
+2020-06-16,18.81999969482422,19.059999465942383,18.799999237060547,18.920000076293945,969150.0
+2020-06-17,19.020000457763672,19.020000457763672,18.639999389648438,18.739999771118164,789011.0
+2020-06-18,18.760000228881836,18.780000686645508,18.6200008392334,18.65999984741211,298632.0
+2020-06-21,18.65999984741211,18.760000228881836,18.559999465942383,18.579999923706055,240769.0
+2020-06-22,18.479999542236328,18.739999771118164,18.100000381469727,18.200000762939453,422795.0
+2020-06-23,18.200000762939453,18.200000762939453,18.020000457763672,18.1200008392334,330752.0
+2020-06-24,18.1200008392334,18.479999542236328,18.100000381469727,18.1200008392334,612725.0
+2020-06-25,18.040000915527344,18.5,18.0,18.31999969482422,318488.0
+2020-06-28,18.34000015258789,18.440000534057617,18.18000030517578,18.440000534057617,165447.0
+2020-06-29,18.459999084472656,18.68000030517578,18.399999618530273,18.579999923706055,341549.0
+2020-06-30,18.639999389648438,18.81999969482422,18.3799991607666,18.520000457763672,536652.0
+2020-07-01,18.5,18.6200008392334,18.299999237060547,18.520000457763672,240521.0
+2020-07-02,18.5,19.18000030517578,18.5,18.8799991607666,1612355.0
+2020-07-05,19.100000381469727,19.5,19.040000915527344,19.5,1546460.0
+2020-07-06,19.799999237060547,20.520000457763672,19.559999465942383,19.860000610351562,3964570.0
+2020-07-07,20.0,20.079999923706055,19.5,19.68000030517578,928244.0
+2020-07-08,19.899999618530273,19.899999618530273,19.65999984741211,19.719999313354492,574931.0
+2020-07-09,19.719999313354492,19.979999542236328,19.600000381469727,19.65999984741211,635423.0
+2020-07-12,19.65999984741211,20.100000381469727,19.65999984741211,19.899999618530273,1065121.0
+2020-07-13,19.959999084472656,20.020000457763672,19.5,19.639999389648438,554098.0
+2020-07-14,19.639999389648438,19.639999389648438,19.3799991607666,19.5,476471.0
+2020-07-15,19.600000381469727,20.31999969482422,19.5,19.959999084472656,1592497.0
+2020-07-16,20.200000762939453,20.639999389648438,20.100000381469727,20.34000015258789,1701880.0
+2020-07-19,20.600000381469727,21.299999237060547,20.5,21.219999313354492,2624437.0
+2020-07-20,21.100000381469727,21.100000381469727,19.5,20.34000015258789,1609981.0
+2020-07-21,20.360000610351562,20.559999465942383,20.18000030517578,20.280000686645508,681866.0
+2020-07-22,20.399999618530273,20.5,20.0,20.200000762939453,500973.0
+2020-07-23,20.1200008392334,20.860000610351562,20.1200008392334,20.540000915527344,1078056.0
+2020-07-26,20.559999465942383,20.559999465942383,20.200000762939453,20.280000686645508,225346.0
+2020-07-27,20.31999969482422,20.3799991607666,20.239999771118164,20.31999969482422,223985.0
+2020-07-28,20.31999969482422,20.31999969482422,20.139999389648438,20.239999771118164,283504.0
+2020-08-05,20.239999771118164,22.260000228881836,20.100000381469727,22.260000228881836,2838240.0
+2020-08-06,22.260000228881836,23.1200008392334,21.979999542236328,22.6200008392334,3106939.0
+2020-08-09,22.600000381469727,23.100000381469727,22.34000015258789,22.34000015258789,1114155.0
+2020-08-10,22.360000610351562,22.780000686645508,22.040000915527344,22.68000030517578,889367.0
+2020-08-11,22.739999771118164,22.979999542236328,22.459999084472656,22.780000686645508,606821.0
+2020-08-12,22.959999084472656,22.979999542236328,22.5,22.799999237060547,428322.0
+2020-08-13,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2020-08-16,23.31999969482422,23.540000915527344,23.139999389648438,23.260000228881836,1087441.0
+2020-08-17,23.399999618530273,23.399999618530273,22.399999618530273,23.0,792881.0
+2020-08-18,23.15999984741211,24.899999618530273,22.920000076293945,24.600000381469727,3652026.0
+2020-08-19,24.8799991607666,24.8799991607666,23.559999465942383,23.899999618530273,1786444.0
+2020-08-20,23.780000686645508,24.299999237060547,23.559999465942383,23.899999618530273,1159157.0
+2020-08-23,23.899999618530273,24.239999771118164,23.81999969482422,23.860000610351562,961338.0
+2020-08-24,23.8799991607666,24.139999389648438,23.540000915527344,23.8799991607666,1157536.0
+2020-08-25,23.899999618530273,24.0,23.68000030517578,23.68000030517578,456300.0
+2020-08-26,23.6200008392334,23.959999084472656,23.6200008392334,23.700000762939453,367819.0
+2020-08-27,23.739999771118164,24.260000228881836,23.639999389648438,23.700000762939453,1632400.0
+2020-08-30,23.700000762939453,24.100000381469727,23.68000030517578,23.959999084472656,866403.0
+2020-08-31,24.059999465942383,26.350000381469727,24.0,26.350000381469727,7128064.0
+2020-09-01,26.0,28.399999618530273,25.799999237060547,26.450000762939453,7942188.0
+2020-09-02,26.799999237060547,27.149999618530273,26.0,26.149999618530273,2160716.0
+2020-09-03,26.450000762939453,26.850000381469727,26.0,26.25,1249058.0
+2020-09-06,26.149999618530273,27.600000381469727,26.0,27.0,2320979.0
+2020-09-07,27.399999618530273,28.600000381469727,27.200000762939453,27.850000381469727,2742260.0
+2020-09-08,28.100000381469727,28.850000381469727,27.5,27.5,2757708.0
+2020-09-09,26.5,28.299999237060547,26.299999237060547,28.049999237060547,3071704.0
+2020-09-10,28.399999618530273,28.700000762939453,27.899999618530273,28.100000381469727,1363270.0
+2020-09-13,28.5,30.25,28.5,29.299999237060547,3265726.0
+2020-09-14,29.600000381469727,29.649999618530273,27.5,29.100000381469727,2568315.0
+2020-09-15,30.0,32.0,29.200000762939453,32.0,6568365.0
+2020-09-16,32.0,34.20000076293945,31.700000762939453,32.25,8149975.0
+2020-09-17,32.70000076293945,32.70000076293945,30.899999618530273,31.850000381469727,2644397.0
+2020-09-20,31.950000762939453,32.75,31.5,32.0,1210973.0
+2020-09-21,32.04999923706055,32.099998474121094,30.5,30.5,1605783.0
+2020-09-22,30.299999237060547,32.20000076293945,30.299999237060547,31.299999237060547,2321907.0
+2020-09-24,31.549999237060547,31.75,30.799999237060547,31.049999237060547,797537.0
+2020-09-27,31.0,33.849998474121094,31.0,33.349998474121094,4229678.0
+2020-09-28,33.599998474121094,34.099998474121094,32.5,33.0,2697668.0
+2020-09-29,33.0,33.20000076293945,31.700000762939453,32.04999923706055,1533278.0
+2020-09-30,32.0,32.79999923706055,31.549999237060547,32.54999923706055,1111846.0
+2020-10-01,32.70000076293945,33.0,31.200000762939453,31.950000762939453,1395540.0
+2020-10-04,31.850000381469727,31.950000762939453,29.149999618530273,29.5,657817.0
+2020-10-05,29.5,30.25,28.399999618530273,30.149999618530273,1246819.0
+2020-10-06,30.450000762939453,32.400001525878906,30.0,31.799999237060547,2790393.0
+2020-10-07,31.799999237060547,32.29999923706055,31.299999237060547,31.549999237060547,1149578.0
+2020-10-08,31.950000762939453,32.849998474121094,31.600000381469727,32.0,2418466.0
+2020-10-11,32.79999923706055,32.79999923706055,32.099998474121094,32.25,1102379.0
+2020-10-12,32.5,32.5,31.700000762939453,32.099998474121094,988627.0
+2020-10-13,32.150001525878906,33.5,32.0,33.0,4229705.0
+2020-10-14,33.099998474121094,34.95000076293945,32.900001525878906,33.150001525878906,6683760.0
+2020-10-15,33.29999923706055,33.849998474121094,32.099998474121094,33.0,2220979.0
+2020-10-18,33.0,33.400001525878906,32.70000076293945,32.79999923706055,955882.0
+2020-10-19,33.0,33.0,31.799999237060547,31.850000381469727,882675.0
+2020-10-20,31.799999237060547,31.799999237060547,31.0,31.200000762939453,871656.0
+2020-10-21,31.25,33.54999923706055,31.25,32.29999923706055,4221062.0
+2020-10-22,32.04999923706055,33.70000076293945,31.700000762939453,33.04999923706055,3156742.0
+2020-10-25,33.349998474121094,34.70000076293945,29.75,29.75,6517527.0
+2020-10-26,29.899999618530273,32.0,27.049999237060547,30.5,2659284.0
+2020-10-27,30.049999237060547,30.600000381469727,29.25,30.299999237060547,1719488.0
+2020-10-28,30.5,30.700000762939453,28.700000762939453,29.0,1444254.0
+2020-10-29,27.100000381469727,28.600000381469727,26.700000762939453,26.75,1006580.0
+2020-11-01,26.799999237060547,27.200000762939453,25.899999618530273,26.25,1023941.0
+2020-11-02,26.450000762939453,27.5,26.200000762939453,27.299999237060547,904121.0
+2020-11-03,27.600000381469727,27.950000762939453,26.700000762939453,27.100000381469727,752370.0
+2020-11-04,27.399999618530273,28.399999618530273,27.399999618530273,28.100000381469727,1077405.0
+2020-11-05,28.25,28.25,27.5,27.899999618530273,492664.0
+2020-11-08,27.850000381469727,28.950000762939453,27.850000381469727,28.75,722523.0
+2020-11-09,29.0,29.75,28.950000762939453,29.700000762939453,1381165.0
+2020-11-10,30.299999237060547,30.299999237060547,27.5,29.25,2145159.0
+2020-11-11,29.350000381469727,30.5,28.0,30.200000762939453,2212444.0
+2020-11-12,30.200000762939453,30.299999237060547,29.399999618530273,29.899999618530273,945543.0
+2020-11-15,30.149999618530273,31.0,29.950000762939453,30.899999618530273,2272510.0
+2020-11-16,31.100000381469727,32.20000076293945,30.899999618530273,32.0,2686197.0
+2020-11-17,33.0,34.650001525878906,32.70000076293945,33.20000076293945,4726445.0
+2020-11-18,33.20000076293945,33.5,32.599998474121094,32.900001525878906,1198392.0
+2020-11-19,32.54999923706055,33.5,32.0,33.0,1241339.0
+2020-11-22,33.54999923706055,36.29999923706055,33.400001525878906,34.900001525878906,7179686.0
+2020-11-23,34.900001525878906,35.150001525878906,34.0,34.900001525878906,1648029.0
+2020-11-24,35.150001525878906,36.599998474121094,35.099998474121094,35.5,3667087.0
+2020-11-25,35.70000076293945,36.099998474121094,35.0,35.25,1464194.0
+2020-11-26,32.5,35.45000076293945,32.5,34.70000076293945,1193775.0
+2020-11-29,35.599998474121094,35.599998474121094,34.75,34.849998474121094,858092.0
+2020-11-30,35.0,35.25,34.650001525878906,34.900001525878906,777361.0
+2020-12-01,35.099998474121094,35.70000076293945,34.70000076293945,35.349998474121094,1234007.0
+2020-12-02,35.75,36.45000076293945,35.400001525878906,35.70000076293945,2799452.0
+2020-12-03,36.099998474121094,36.099998474121094,34.900001525878906,35.0,1250282.0
+2020-12-06,35.150001525878906,35.400001525878906,31.799999237060547,31.799999237060547,1401336.0
+2020-12-07,31.799999237060547,34.45000076293945,31.649999618530273,34.29999923706055,1195105.0
+2020-12-08,34.0,34.70000076293945,33.599998474121094,34.099998474121094,587351.0
+2020-12-09,34.099998474121094,34.849998474121094,34.0,34.70000076293945,668320.0
+2020-12-10,34.900001525878906,35.04999923706055,34.5,34.70000076293945,557207.0
+2020-12-13,34.95000076293945,35.150001525878906,34.5,34.79999923706055,619214.0
+2020-12-14,34.900001525878906,35.0,34.5,35.0,379184.0
+2020-12-15,35.099998474121094,35.29999923706055,34.79999923706055,34.95000076293945,587363.0
+2020-12-16,35.099998474121094,35.599998474121094,34.900001525878906,35.04999923706055,747963.0
+2020-12-17,35.29999923706055,35.45000076293945,34.75,34.900001525878906,476690.0
+2020-12-20,34.95000076293945,35.0,34.0,34.0,463052.0
+2020-12-21,31.299999237060547,32.95000076293945,31.299999237060547,31.799999237060547,818147.0
+2020-12-22,32.25,33.400001525878906,32.099998474121094,33.400001525878906,462218.0
+2020-12-23,33.45000076293945,34.45000076293945,33.0,33.75,673009.0
+2020-12-24,33.75,34.45000076293945,33.5,33.79999923706055,697631.0
+2020-12-27,33.79999923706055,34.400001525878906,33.75,34.150001525878906,501523.0
+2020-12-28,34.400001525878906,35.25,33.900001525878906,34.400001525878906,949036.0
+2020-12-29,34.5,34.70000076293945,33.900001525878906,34.5,476751.0
+2020-12-30,34.5,34.599998474121094,33.70000076293945,34.0,298883.0
+2020-12-31,33.95000076293945,34.0,33.29999923706055,33.29999923706055,148801.0
+2021-01-03,33.70000076293945,33.70000076293945,32.0,32.54999923706055,548754.0
+2021-01-04,32.70000076293945,33.0,32.400001525878906,33.0,216190.0
+2021-01-05,33.349998474121094,33.349998474121094,32.0,32.349998474121094,302562.0
+2021-01-06,32.400001525878906,33.20000076293945,32.349998474121094,32.849998474121094,452479.0
+2021-01-07,32.900001525878906,35.5,32.900001525878906,34.20000076293945,2237579.0
+2021-01-10,35.25,35.25,34.54999923706055,34.54999923706055,885662.0
+2021-01-11,34.650001525878906,35.20000076293945,34.5,35.0,433493.0
+2021-01-12,35.0,35.25,34.599998474121094,34.70000076293945,297310.0
+2021-01-13,35.0,35.20000076293945,34.79999923706055,34.900001525878906,576422.0
+2021-01-14,34.849998474121094,34.849998474121094,34.400001525878906,34.400001525878906,228813.0
+2021-01-17,34.29999923706055,34.29999923706055,33.849998474121094,33.900001525878906,377166.0
+2021-01-18,33.900001525878906,34.25,31.299999237060547,33.25,402787.0
+2021-01-19,33.29999923706055,34.29999923706055,33.25,33.400001525878906,639520.0
+2021-01-20,33.70000076293945,33.849998474121094,33.099998474121094,33.150001525878906,249439.0
+2021-01-21,33.29999923706055,33.900001525878906,33.150001525878906,33.25,263274.0
+2021-01-24,33.25,33.599998474121094,33.04999923706055,33.150001525878906,152938.0
+2021-01-25,33.400001525878906,33.54999923706055,33.04999923706055,33.20000076293945,208349.0
+2021-01-26,33.20000076293945,33.20000076293945,32.650001525878906,32.79999923706055,158145.0
+2021-01-27,32.900001525878906,33.099998474121094,32.75,32.79999923706055,106144.0
+2021-01-28,32.70000076293945,32.900001525878906,32.5,32.849998474121094,172876.0
+2021-01-31,32.5,32.79999923706055,31.700000762939453,32.29999923706055,211233.0
+2021-02-01,32.29999923706055,32.599998474121094,32.0,32.0,170640.0
+2021-02-02,32.20000076293945,32.20000076293945,31.0,31.549999237060547,219873.0
+2021-02-03,32.0,32.0,31.049999237060547,31.399999618530273,219895.0
+2021-02-04,31.0,31.5,30.399999618530273,30.899999618530273,305341.0
+2021-02-07,31.399999618530273,31.850000381469727,31.25,31.350000381469727,236706.0
+2021-02-08,31.5,32.25,31.5,32.25,345765.0
+2021-02-09,32.5,33.849998474121094,32.5,33.5,963074.0
+2021-02-10,33.70000076293945,33.849998474121094,32.849998474121094,33.099998474121094,372634.0
+2021-02-11,32.95000076293945,33.79999923706055,32.75,33.04999923706055,358390.0
+2021-02-14,33.150001525878906,33.650001525878906,33.150001525878906,33.349998474121094,352869.0
+2021-02-15,33.5,34.650001525878906,33.29999923706055,34.45000076293945,1427015.0
+2021-02-16,34.599998474121094,36.0,34.54999923706055,35.25,2076970.0
+2021-02-17,35.45000076293945,35.75,34.099998474121094,35.099998474121094,1020801.0
+2021-02-18,35.099998474121094,35.45000076293945,34.79999923706055,34.900001525878906,853362.0
+2021-02-21,34.70000076293945,36.45000076293945,34.400001525878906,35.099998474121094,1458349.0
+2021-02-22,35.400001525878906,36.5,35.400001525878906,35.54999923706055,1982977.0
+2021-02-23,36.0,39.099998474121094,35.5,39.099998474121094,4451862.0
+2021-02-24,39.20000076293945,39.20000076293945,36.5,37.0,5261755.0
+2021-02-25,37.599998474121094,38.0,36.95000076293945,37.25,1207908.0
+2021-02-28,36.5,37.150001525878906,35.79999923706055,36.29999923706055,1302306.0
+2021-03-01,36.5,37.20000076293945,36.29999923706055,36.45000076293945,863569.0
+2021-03-02,36.75,37.650001525878906,36.54999923706055,37.099998474121094,1742182.0
+2021-03-03,37.45000076293945,38.150001525878906,36.95000076293945,37.099998474121094,1773779.0
+2021-03-04,37.04999923706055,37.45000076293945,36.54999923706055,36.79999923706055,807114.0
+2021-03-07,37.0,39.0,37.0,38.20000076293945,3643119.0
+2021-03-08,38.099998474121094,38.900001525878906,37.25,37.25,2087508.0
+2021-03-09,37.349998474121094,39.25,37.04999923706055,37.849998474121094,2791150.0
+2021-03-10,37.900001525878906,38.400001525878906,36.95000076293945,37.29999923706055,890001.0
+2021-03-11,37.29999923706055,38.099998474121094,37.0,37.79999923706055,754327.0
+2021-03-14,37.79999923706055,38.20000076293945,37.650001525878906,38.0,832800.0
+2021-03-15,38.20000076293945,38.20000076293945,37.29999923706055,37.349998474121094,683160.0
+2021-03-16,37.45000076293945,38.29999923706055,37.25,37.70000076293945,1381751.0
+2021-03-17,37.70000076293945,38.79999923706055,37.5,38.099998474121094,1368206.0
+2021-03-18,38.20000076293945,38.400001525878906,37.70000076293945,37.900001525878906,623053.0
+2021-03-21,37.70000076293945,38.349998474121094,37.29999923706055,38.099998474121094,657191.0
+2021-03-22,38.20000076293945,38.900001525878906,38.0,38.25,1109949.0
+2021-03-23,38.20000076293945,38.54999923706055,37.29999923706055,37.54999923706055,802180.0
+2021-03-24,37.349998474121094,37.70000076293945,37.0,37.099998474121094,415119.0
+2021-03-25,37.0,37.650001525878906,36.25,36.349998474121094,718181.0
+2021-03-28,36.5,36.599998474121094,35.79999923706055,36.099998474121094,413481.0
+2021-03-29,36.099998474121094,37.0,36.04999923706055,36.79999923706055,494289.0
+2021-03-30,36.0,36.599998474121094,35.79999923706055,36.20000076293945,525285.0
+2021-03-31,36.5,36.5,35.900001525878906,36.150001525878906,396447.0
+2021-04-01,36.400001525878906,37.0,36.04999923706055,37.0,632441.0
+2021-04-04,37.20000076293945,37.650001525878906,36.900001525878906,37.04999923706055,759740.0
+2021-04-05,37.04999923706055,37.5,36.849998474121094,36.849998474121094,643179.0
+2021-04-06,37.04999923706055,38.0,37.0,37.150001525878906,2268153.0
+2021-04-07,37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0.0
+2021-04-08,37.04999923706055,37.20000076293945,36.75,36.849998474121094,373778.0
+2021-04-11,36.849998474121094,36.849998474121094,36.849998474121094,36.849998474121094,0.0
+2021-04-12,36.650001525878906,36.79999923706055,36.25,36.400001525878906,330402.0
+2021-04-13,36.54999923706055,36.650001525878906,36.0,36.0,181073.0
+2021-04-14,35.849998474121094,36.20000076293945,35.349998474121094,35.95000076293945,364024.0
+2021-04-15,36.099998474121094,36.599998474121094,35.849998474121094,36.04999923706055,330880.0
+2021-04-18,36.0,37.099998474121094,36.0,36.75,469095.0
+2021-04-19,36.900001525878906,37.349998474121094,36.70000076293945,37.0,369910.0
+2021-04-20,37.0,37.349998474121094,36.70000076293945,36.849998474121094,231450.0
+2021-04-21,36.650001525878906,37.20000076293945,36.25,36.900001525878906,444314.0
+2021-04-22,36.900001525878906,37.20000076293945,36.45000076293945,36.79999923706055,458012.0
+2021-04-25,36.95000076293945,36.95000076293945,36.25,36.25,491653.0
+2021-04-26,36.25,36.599998474121094,36.20000076293945,36.54999923706055,331217.0
+2021-04-27,36.650001525878906,39.70000076293945,36.650001525878906,37.45000076293945,4925178.0
+2021-04-28,37.599998474121094,39.0,37.45000076293945,37.5,1657946.0
+2021-04-29,38.099998474121094,38.400001525878906,37.650001525878906,37.900001525878906,921087.0
+2021-05-02,38.0,38.29999923706055,37.099998474121094,37.900001525878906,848056.0
+2021-05-03,38.29999923706055,39.0,38.0,38.04999923706055,1311858.0
+2021-05-04,38.20000076293945,38.79999923706055,38.0,38.54999923706055,723882.0
+2021-05-05,38.79999923706055,41.04999923706055,38.70000076293945,40.150001525878906,3007010.0
+2021-05-06,40.599998474121094,41.150001525878906,39.900001525878906,40.0,1227585.0
+2021-05-09,40.0,40.45000076293945,39.5,39.95000076293945,513340.0
+2021-05-10,40.0,40.849998474121094,39.650001525878906,39.70000076293945,716162.0
+2021-05-17,39.5,39.5,38.099998474121094,39.0,1239143.0
+2021-05-18,39.0,39.099998474121094,38.599998474121094,38.70000076293945,325513.0
+2021-05-19,38.5,38.650001525878906,38.04999923706055,38.150001525878906,483928.0
+2021-05-20,38.20000076293945,38.5,38.0,38.150001525878906,543907.0
+2021-05-23,38.5,38.5,37.95000076293945,38.099998474121094,527707.0
+2021-05-24,38.20000076293945,39.0,38.20000076293945,38.900001525878906,904309.0
+2021-05-25,39.099998474121094,39.400001525878906,38.75,38.79999923706055,693262.0
+2021-05-26,39.20000076293945,42.650001525878906,38.599998474121094,42.650001525878906,4367152.0
+2021-05-27,42.70000076293945,45.599998474121094,42.400001525878906,43.849998474121094,6049534.0
+2021-05-30,44.0,45.400001525878906,42.79999923706055,44.29999923706055,1873548.0
+2021-05-31,44.29999923706055,45.400001525878906,43.75,44.54999923706055,839705.0
+2021-06-01,44.400001525878906,44.5,42.54999923706055,43.0,1115335.0
+2021-06-02,43.0,43.650001525878906,42.45000076293945,43.099998474121094,269926.0
+2021-06-03,43.150001525878906,43.599998474121094,42.650001525878906,42.849998474121094,617700.0
+2021-06-06,42.70000076293945,43.70000076293945,42.54999923706055,43.099998474121094,777722.0
+2021-06-07,43.150001525878906,44.25,43.150001525878906,44.099998474121094,1166547.0
+2021-06-08,44.099998474121094,46.900001525878906,41.75,46.900001525878906,2823927.0
+2021-06-09,47.0,48.75,46.29999923706055,47.75,2158825.0
+2021-06-10,47.79999923706055,47.79999923706055,46.599998474121094,47.04999923706055,575940.0
+2021-06-13,47.099998474121094,47.29999923706055,46.599998474121094,46.849998474121094,386106.0
+2021-06-14,46.79999923706055,46.79999923706055,45.0,45.5,496360.0
+2021-06-15,45.79999923706055,47.150001525878906,45.650001525878906,46.04999923706055,554803.0
+2021-06-16,46.099998474121094,46.5,45.900001525878906,46.20000076293945,177114.0
+2021-06-17,46.25,46.5,45.0,45.20000076293945,393988.0
+2021-06-20,45.20000076293945,45.45000076293945,44.900001525878906,45.29999923706055,405505.0
+2021-06-21,45.29999923706055,45.54999923706055,44.70000076293945,45.20000076293945,278917.0
+2021-06-22,45.400001525878906,47.20000076293945,45.150001525878906,45.95000076293945,1095916.0
+2021-06-23,45.900001525878906,46.54999923706055,45.29999923706055,46.0,635979.0
+2021-06-24,46.0,46.0,44.75,44.79999923706055,433606.0
+2021-06-27,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0
+2021-06-28,45.70000076293945,46.79999923706055,45.29999923706055,45.900001525878906,671202.0
+2021-06-29,45.900001525878906,45.900001525878906,45.0,45.5,354812.0
+2021-06-30,45.5,46.099998474121094,45.400001525878906,45.54999923706055,385514.0
+2021-07-01,45.79999923706055,46.20000076293945,45.599998474121094,45.849998474121094,667857.0
+2021-07-04,46.349998474121094,47.150001525878906,45.75,45.79999923706055,1031021.0
+2021-07-05,45.95000076293945,46.400001525878906,45.70000076293945,45.900001525878906,475586.0
+2021-07-06,45.849998474121094,46.54999923706055,45.70000076293945,45.75,423327.0
+2021-07-07,45.75,46.400001525878906,45.650001525878906,46.099998474121094,300152.0
+2021-07-08,46.099998474121094,46.099998474121094,45.54999923706055,45.54999923706055,260120.0
+2021-07-11,45.900001525878906,46.0,44.0,44.20000076293945,287483.0
+2021-07-12,44.70000076293945,45.099998474121094,44.04999923706055,44.70000076293945,227118.0
+2021-07-13,44.5,46.45000076293945,44.5,46.29999923706055,845047.0
+2021-07-14,46.5,49.0,46.5,48.900001525878906,2031871.0
+2021-07-15,49.0,50.0,47.400001525878906,47.5,1320715.0
+2021-07-25,48.0,50.0,47.0,49.5,1119997.0
+2021-07-26,49.5,49.900001525878906,48.70000076293945,48.75,649772.0
+2021-07-27,48.75,48.79999923706055,48.20000076293945,48.400001525878906,252309.0
+2021-07-28,48.29999923706055,49.5,48.20000076293945,48.599998474121094,306781.0
+2021-07-29,48.849998474121094,49.099998474121094,48.29999923706055,48.400001525878906,423993.0
+2021-08-01,48.54999923706055,49.20000076293945,48.20000076293945,49.150001525878906,507888.0
+2021-08-02,49.150001525878906,49.900001525878906,48.79999923706055,48.79999923706055,659389.0
+2021-08-03,48.95000076293945,49.0,48.25,48.349998474121094,359575.0
+2021-08-04,48.400001525878906,48.45000076293945,47.70000076293945,48.29999923706055,175453.0
+2021-08-05,48.29999923706055,48.5,47.400001525878906,48.5,254267.0
+2021-08-08,48.5,49.0,48.29999923706055,48.54999923706055,208889.0
+2021-08-09,48.349998474121094,48.70000076293945,46.349998474121094,46.70000076293945,918466.0
+2021-08-10,46.900001525878906,47.25,45.45000076293945,46.0,525811.0
+2021-08-11,46.0,46.099998474121094,44.900001525878906,44.95000076293945,526977.0
+2021-08-12,45.0,45.0,43.75,44.04999923706055,584787.0
+2021-08-15,44.599998474121094,45.400001525878906,44.04999923706055,45.29999923706055,339339.0
+2021-08-16,45.349998474121094,46.150001525878906,45.0,45.20000076293945,428516.0
+2021-08-17,45.20000076293945,45.599998474121094,44.599998474121094,44.599998474121094,195197.0
+2021-08-18,44.900001525878906,44.95000076293945,44.150001525878906,44.150001525878906,141116.0
+2021-08-19,44.0,46.0,43.04999923706055,44.349998474121094,273966.0
+2021-08-22,44.349998474121094,44.349998474121094,43.5,43.70000076293945,124118.0
+2021-08-23,43.79999923706055,44.45000076293945,43.5,43.79999923706055,152220.0
+2021-08-24,43.849998474121094,44.04999923706055,43.099998474121094,43.400001525878906,97469.0
+2021-08-25,43.599998474121094,44.599998474121094,43.599998474121094,44.599998474121094,260249.0
+2021-08-26,44.95000076293945,46.5,44.70000076293945,46.0,521389.0
+2021-08-29,46.0,46.650001525878906,45.599998474121094,46.29999923706055,167402.0
+2021-08-30,46.400001525878906,46.400001525878906,45.70000076293945,46.29999923706055,310911.0
+2021-08-31,46.400001525878906,46.900001525878906,46.20000076293945,46.900001525878906,247570.0
+2021-09-01,46.900001525878906,46.95000076293945,46.599998474121094,46.650001525878906,138317.0
+2021-09-02,46.45000076293945,46.75,46.45000076293945,46.650001525878906,85383.0
+2021-09-05,46.400001525878906,46.599998474121094,46.0,46.5,97360.0
+2021-09-06,46.54999923706055,48.150001525878906,46.400001525878906,47.650001525878906,879123.0
+2021-09-07,47.79999923706055,47.900001525878906,47.0,47.0,225022.0
+2021-09-08,47.0,47.75,46.5,47.29999923706055,387414.0
+2021-09-09,47.04999923706055,47.349998474121094,46.400001525878906,46.900001525878906,177882.0
+2021-09-12,46.599998474121094,46.599998474121094,45.900001525878906,45.900001525878906,144781.0
+2021-09-13,46.0,46.25,45.04999923706055,46.25,194650.0
+2021-09-14,46.20000076293945,47.5,46.20000076293945,47.29999923706055,396097.0
+2021-09-15,47.400001525878906,47.79999923706055,46.75,46.95000076293945,305116.0
+2021-09-16,46.95000076293945,47.0,46.400001525878906,46.70000076293945,173691.0
+2021-09-19,46.70000076293945,47.29999923706055,46.54999923706055,46.70000076293945,129562.0
+2021-09-20,46.79999923706055,46.849998474121094,45.900001525878906,45.900001525878906,121404.0
+2021-09-21,45.849998474121094,47.0,45.599998474121094,45.849998474121094,266406.0
+2021-09-22,45.900001525878906,46.54999923706055,45.900001525878906,46.29999923706055,111620.0
+2021-09-26,46.04999923706055,47.650001525878906,46.04999923706055,47.54999923706055,542497.0
+2021-09-27,47.650001525878906,49.04999923706055,47.0,47.54999923706055,1915075.0
+2021-09-28,47.54999923706055,47.70000076293945,45.95000076293945,46.04999923706055,680235.0
+2021-09-29,46.099998474121094,46.70000076293945,46.04999923706055,46.29999923706055,221849.0
+2021-09-30,46.349998474121094,46.900001525878906,46.0,46.5,154568.0
+2021-10-03,46.29999923706055,46.29999923706055,45.75,45.95000076293945,317199.0
+2021-10-04,45.900001525878906,45.95000076293945,44.70000076293945,44.75,312254.0
+2021-10-05,44.5,45.0,43.849998474121094,44.349998474121094,256218.0
+2021-10-06,44.349998474121094,45.20000076293945,43.900001525878906,45.04999923706055,443932.0
+2021-10-07,44.54999923706055,44.75,44.0,44.099998474121094,140296.0
+2021-10-10,44.0,44.0,41.349998474121094,41.79999923706055,702391.0
+2021-10-11,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2021-10-12,40.599998474121094,40.75,39.70000076293945,40.400001525878906,548709.0
+2021-10-13,40.70000076293945,41.54999923706055,40.20000076293945,41.45000076293945,471740.0
+2021-10-14,41.45000076293945,42.349998474121094,41.0,42.150001525878906,342078.0
+2021-10-17,42.150001525878906,44.099998474121094,41.0,42.75,643008.0
+2021-10-18,42.79999923706055,42.79999923706055,41.95000076293945,42.04999923706055,290897.0
+2021-10-19,42.099998474121094,42.29999923706055,41.54999923706055,41.70000076293945,211436.0
+2021-10-20,41.900001525878906,42.70000076293945,41.900001525878906,42.29999923706055,332201.0
+2021-10-21,42.099998474121094,42.29999923706055,41.599998474121094,41.650001525878906,150016.0
+2021-10-24,41.70000076293945,42.099998474121094,41.0,41.400001525878906,326347.0
+2021-10-25,41.20000076293945,41.45000076293945,40.900001525878906,41.20000076293945,138475.0
+2021-10-26,41.29999923706055,41.900001525878906,41.0,41.599998474121094,220384.0
+2021-10-27,41.54999923706055,41.79999923706055,40.70000076293945,41.25,155302.0
+2021-10-28,40.849998474121094,41.0,40.45000076293945,40.900001525878906,280981.0
+2021-10-31,41.150001525878906,41.20000076293945,39.79999923706055,40.0,222612.0
+2021-11-01,40.0,40.0,39.5,39.70000076293945,141132.0
+2021-11-02,39.45000076293945,40.0,39.45000076293945,39.599998474121094,97768.0
+2021-11-03,39.650001525878906,39.650001525878906,38.0,38.5,234074.0
+2021-11-04,38.5,38.95000076293945,38.0,38.349998474121094,170983.0
+2021-11-07,38.099998474121094,38.650001525878906,38.0,38.25,213471.0
+2021-11-08,38.400001525878906,38.900001525878906,37.400001525878906,37.45000076293945,292233.0
+2021-11-09,37.5,37.5,36.0,36.25,234896.0
+2021-11-10,36.0,36.70000076293945,35.400001525878906,36.599998474121094,222770.0
+2021-11-11,36.599998474121094,36.79999923706055,36.349998474121094,36.599998474121094,170585.0
+2021-11-14,36.54999923706055,37.150001525878906,36.5,37.0,261024.0
+2021-11-15,37.04999923706055,37.5,35.79999923706055,35.79999923706055,262027.0
+2021-11-16,35.900001525878906,35.900001525878906,34.900001525878906,34.900001525878906,264865.0
+2021-11-17,34.79999923706055,36.0,34.5,34.79999923706055,277667.0
+2021-11-18,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2021-11-21,34.5,34.5,33.349998474121094,33.70000076293945,169152.0
+2021-11-22,33.70000076293945,33.70000076293945,33.0,33.29999923706055,190412.0
+2021-11-23,33.400001525878906,34.45000076293945,33.20000076293945,34.45000076293945,209465.0
+2021-11-24,34.5,34.599998474121094,34.099998474121094,34.54999923706055,123072.0
+2021-11-25,34.79999923706055,35.0,34.20000076293945,34.20000076293945,112275.0
+2021-11-28,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
+2021-11-29,31.75,31.899999618530273,30.899999618530273,31.100000381469727,468476.0
+2021-11-30,31.100000381469727,31.299999237060547,30.049999237060547,30.649999618530273,919700.0
+2021-12-01,31.100000381469727,31.700000762939453,30.700000762939453,30.950000762939453,927452.0
+2021-12-02,31.0,31.399999618530273,30.850000381469727,31.25,310150.0
+2021-12-05,31.549999237060547,32.70000076293945,31.549999237060547,32.5,543752.0
+2021-12-06,32.70000076293945,33.849998474121094,32.5,33.650001525878906,743851.0
+2021-12-07,34.0,34.79999923706055,33.70000076293945,34.75,472112.0
+2021-12-08,34.79999923706055,34.79999923706055,33.79999923706055,33.900001525878906,421991.0
+2021-12-09,34.099998474121094,34.5,33.900001525878906,34.400001525878906,320303.0
+2021-12-12,34.599998474121094,35.599998474121094,34.5,35.400001525878906,599351.0
+2021-12-13,35.79999923706055,36.79999923706055,35.79999923706055,36.599998474121094,663848.0
+2021-12-14,36.650001525878906,36.650001525878906,35.599998474121094,36.0,352843.0
+2021-12-15,35.400001525878906,36.0,35.400001525878906,35.5,469452.0
+2021-12-16,35.79999923706055,36.20000076293945,35.400001525878906,35.849998474121094,392510.0
+2021-12-19,35.20000076293945,35.650001525878906,34.599998474121094,34.599998474121094,288475.0
+2021-12-20,34.54999923706055,35.0,33.599998474121094,34.75,277336.0
+2021-12-21,35.099998474121094,35.400001525878906,34.70000076293945,35.20000076293945,143095.0
+2021-12-22,35.650001525878906,35.650001525878906,34.0,34.0,212770.0
+2021-12-23,34.349998474121094,34.599998474121094,33.45000076293945,33.45000076293945,201133.0
+2021-12-26,33.400001525878906,33.95000076293945,33.0,33.0,183688.0
+2021-12-27,33.20000076293945,33.5,32.599998474121094,32.79999923706055,133767.0
+2021-12-28,33.0,33.400001525878906,33.0,33.349998474121094,185091.0
+2021-12-29,33.349998474121094,33.349998474121094,32.20000076293945,32.25,245758.0
+2021-12-30,32.04999923706055,32.400001525878906,32.0,32.25,176082.0
+2022-01-02,32.150001525878906,32.650001525878906,32.150001525878906,32.29999923706055,81153.0
+2022-01-03,32.349998474121094,32.79999923706055,31.75,32.79999923706055,167639.0
+2022-01-04,32.95000076293945,35.25,32.79999923706055,34.0,1038853.0
+2022-01-05,34.400001525878906,34.45000076293945,33.79999923706055,34.04999923706055,176509.0
+2022-01-06,34.20000076293945,35.0,34.0,34.75,259349.0
+2022-01-09,34.75,35.95000076293945,34.75,35.70000076293945,643175.0
+2022-01-10,35.70000076293945,35.79999923706055,35.099998474121094,35.599998474121094,294186.0
+2022-01-11,35.54999923706055,37.349998474121094,35.29999923706055,37.20000076293945,1155739.0
+2022-01-12,37.5,37.95000076293945,37.25,37.5,439454.0
+2022-01-13,37.900001525878906,37.900001525878906,37.25,37.400001525878906,250295.0
+2022-01-16,37.5,38.650001525878906,37.5,38.400001525878906,482786.0
+2022-01-17,38.29999923706055,38.900001525878906,38.20000076293945,38.650001525878906,247884.0
+2022-01-18,38.70000076293945,39.400001525878906,38.70000076293945,39.0,232083.0
+2022-01-19,39.04999923706055,39.349998474121094,38.79999923706055,39.20000076293945,184550.0
+2022-01-20,39.04999923706055,42.75,39.0,41.5,1537230.0
+2022-01-23,41.5,43.349998474121094,41.5,42.0,1263956.0
+2022-01-24,41.79999923706055,42.0,40.5,40.5,673642.0
+2022-01-25,40.5,43.650001525878906,40.20000076293945,42.95000076293945,834593.0
+2022-01-26,42.900001525878906,43.599998474121094,42.0,42.45000076293945,560725.0
+2022-01-27,42.45000076293945,42.45000076293945,42.45000076293945,42.45000076293945,0.0
+2022-01-30,43.5,44.20000076293945,42.54999923706055,43.150001525878906,796385.0
+2022-01-31,43.45000076293945,43.45000076293945,40.0,40.29999923706055,1440541.0
+2022-02-01,40.70000076293945,40.70000076293945,39.0,39.0,1066132.0
+2022-02-02,39.099998474121094,41.099998474121094,38.95000076293945,40.29999923706055,1538365.0
+2022-02-03,40.29999923706055,40.650001525878906,39.70000076293945,39.75,721226.0
+2022-02-06,39.75,40.04999923706055,39.5,39.75,302418.0
+2022-02-07,39.70000076293945,40.79999923706055,39.54999923706055,40.400001525878906,528259.0
+2022-02-08,40.400001525878906,41.0,40.099998474121094,40.400001525878906,414991.0
+2022-02-09,40.349998474121094,40.349998474121094,39.900001525878906,40.0,205175.0
+2022-02-10,40.0,40.599998474121094,39.75,40.29999923706055,315696.0
+2022-02-13,39.900001525878906,39.900001525878906,37.70000076293945,38.0,448665.0
+2022-02-14,38.0,39.650001525878906,37.599998474121094,38.95000076293945,474330.0
+2022-02-15,38.95000076293945,40.29999923706055,38.70000076293945,39.29999923706055,565982.0
+2022-02-16,39.5,39.70000076293945,39.099998474121094,39.20000076293945,227109.0
+2022-02-17,39.20000076293945,39.5,39.04999923706055,39.099998474121094,117632.0
+2022-02-20,39.099998474121094,39.400001525878906,37.5,37.5,383959.0
+2022-02-21,37.5,38.400001525878906,37.5,37.79999923706055,212008.0
+2022-02-23,37.70000076293945,38.5,37.599998474121094,38.150001525878906,175153.0
+2022-02-24,36.0,37.599998474121094,35.70000076293945,37.400001525878906,266582.0
+2022-02-27,37.849998474121094,39.5,37.79999923706055,39.150001525878906,470892.0
+2022-02-28,39.400001525878906,39.45000076293945,38.5,38.79999923706055,272144.0
+2022-03-01,38.79999923706055,40.099998474121094,38.70000076293945,38.70000076293945,716932.0
+2022-03-02,38.70000076293945,39.70000076293945,38.650001525878906,39.5,396633.0
+2022-03-03,39.70000076293945,40.70000076293945,39.400001525878906,40.0,1398587.0
+2022-03-06,40.79999923706055,42.45000076293945,40.29999923706055,41.54999923706055,1634348.0
+2022-03-07,42.099998474121094,42.70000076293945,40.75,40.849998474121094,1077822.0
+2022-03-08,40.849998474121094,41.25,40.25,40.400001525878906,598509.0
+2022-03-09,40.400001525878906,40.75,39.79999923706055,40.20000076293945,447339.0
+2022-03-10,39.79999923706055,40.20000076293945,39.29999923706055,39.349998474121094,167373.0
+2022-03-13,40.0,40.20000076293945,38.650001525878906,38.70000076293945,271256.0
+2022-03-14,38.900001525878906,39.0,37.45000076293945,37.95000076293945,391622.0
+2022-03-15,37.79999923706055,37.900001525878906,37.0,37.0,235646.0
+2022-03-16,37.45000076293945,37.95000076293945,37.25,37.75,142214.0
+2022-03-17,37.599998474121094,38.79999923706055,37.599998474121094,38.75,247064.0
+2022-03-20,38.75,40.79999923706055,38.75,40.20000076293945,589234.0
+2022-03-21,40.25,40.54999923706055,39.099998474121094,39.20000076293945,167520.0
+2022-03-22,39.20000076293945,39.70000076293945,38.599998474121094,39.349998474121094,139609.0
+2022-03-23,39.29999923706055,39.599998474121094,38.849998474121094,39.0,123987.0
+2022-03-24,39.20000076293945,40.20000076293945,39.150001525878906,39.599998474121094,260411.0
+2022-03-27,39.599998474121094,40.20000076293945,39.29999923706055,40.0,256273.0
+2022-03-28,40.0,40.20000076293945,39.70000076293945,40.150001525878906,184027.0
+2022-03-29,40.20000076293945,41.70000076293945,39.849998474121094,41.0,2907515.0
+2022-03-30,41.45000076293945,41.5,40.70000076293945,40.900001525878906,756538.0
+2022-03-31,40.900001525878906,41.29999923706055,40.849998474121094,40.95000076293945,387925.0
+2022-04-03,41.400001525878906,42.95000076293945,41.20000076293945,42.95000076293945,1334762.0
+2022-04-04,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
+2022-04-05,43.29999923706055,43.5,41.5,42.25,600410.0
+2022-04-06,42.29999923706055,43.150001525878906,41.45000076293945,41.95000076293945,376985.0
+2022-04-07,41.20000076293945,42.349998474121094,41.150001525878906,41.79999923706055,384322.0
+2022-04-10,42.0,42.0,40.599998474121094,40.650001525878906,431872.0
+2022-04-11,40.599998474121094,40.599998474121094,39.099998474121094,39.95000076293945,376191.0
+2022-04-12,39.900001525878906,39.900001525878906,39.0,39.349998474121094,298802.0
+2022-04-13,39.25,40.400001525878906,38.5,39.400001525878906,595852.0
+2022-04-14,39.900001525878906,39.900001525878906,38.95000076293945,39.29999923706055,753737.0
+2022-04-17,39.04999923706055,39.599998474121094,38.79999923706055,38.95000076293945,565211.0
+2022-04-18,39.04999923706055,39.54999923706055,38.900001525878906,39.20000076293945,584149.0
+2022-04-19,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,252692.0
+2022-04-20,38.5,38.599998474121094,37.95000076293945,38.29999923706055,309747.0
+2022-04-21,38.20000076293945,38.29999923706055,37.75,38.0,201006.0
+2022-04-24,38.0,39.54999923706055,37.650001525878906,39.5,719512.0
+2022-04-25,39.599998474121094,39.900001525878906,39.0,39.20000076293945,520940.0
+2022-04-26,39.099998474121094,39.5,38.650001525878906,39.5,283902.0
+2022-04-27,41.54999923706055,42.29999923706055,40.75,42.0,1774865.0
+2022-04-28,42.400001525878906,42.400001525878906,41.5,41.54999923706055,570980.0
+2022-05-08,41.5,41.75,40.54999923706055,41.5,404697.0
+2022-05-09,41.599998474121094,42.20000076293945,41.349998474121094,41.349998474121094,515711.0
+2022-05-10,41.0,41.29999923706055,40.5,40.900001525878906,249977.0
+2022-05-11,40.900001525878906,41.20000076293945,40.5,40.5,161934.0
+2022-05-12,40.599998474121094,40.599998474121094,38.79999923706055,38.79999923706055,223302.0
+2022-05-15,39.0,39.650001525878906,39.0,39.599998474121094,233869.0
+2022-05-16,39.70000076293945,40.20000076293945,39.20000076293945,39.20000076293945,329555.0
+2022-05-17,39.25,39.70000076293945,38.95000076293945,39.599998474121094,239919.0
+2022-05-18,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2022-05-19,40.45000076293945,40.45000076293945,39.400001525878906,40.25,420977.0
+2022-05-22,40.25,41.70000076293945,40.0,41.599998474121094,773705.0
+2022-05-23,41.900001525878906,43.29999923706055,41.650001525878906,41.900001525878906,1144783.0
+2022-05-24,42.150001525878906,42.5,41.599998474121094,42.20000076293945,257945.0
+2022-05-25,42.25,43.79999923706055,42.25,43.400001525878906,992404.0
+2022-05-26,43.79999923706055,44.20000076293945,43.45000076293945,43.900001525878906,704516.0
+2022-05-29,44.20000076293945,44.650001525878906,43.900001525878906,44.0,522605.0
+2022-05-30,43.95000076293945,44.0,42.400001525878906,42.599998474121094,776075.0
+2022-05-31,42.54999923706055,43.400001525878906,42.150001525878906,42.599998474121094,462947.0
+2022-06-01,42.900001525878906,43.45000076293945,42.599998474121094,43.20000076293945,237439.0
+2022-06-02,43.29999923706055,43.29999923706055,42.599998474121094,42.599998474121094,175369.0
+2022-06-05,42.29999923706055,43.150001525878906,42.29999923706055,42.75,214276.0
+2022-06-06,42.900001525878906,43.900001525878906,42.849998474121094,43.20000076293945,388429.0
+2022-06-07,43.25,43.349998474121094,42.400001525878906,42.5,227354.0
+2022-06-08,42.45000076293945,43.29999923706055,42.349998474121094,43.29999923706055,256137.0
+2022-06-09,43.29999923706055,43.45000076293945,42.75,42.75,179786.0
+2022-06-12,42.0,42.0,40.849998474121094,41.0,297259.0
+2022-06-13,41.0,41.099998474121094,38.70000076293945,39.25,329125.0
+2022-06-14,39.0,39.599998474121094,35.5,39.54999923706055,362243.0
+2022-06-15,39.75,40.900001525878906,39.0,40.45000076293945,447978.0
+2022-06-16,40.45000076293945,40.79999923706055,38.349998474121094,38.400001525878906,282641.0
+2022-06-19,38.54999923706055,38.599998474121094,36.5,38.45000076293945,216419.0
+2022-06-20,38.400001525878906,38.650001525878906,37.349998474121094,37.79999923706055,206200.0
+2022-06-21,38.0,38.5,37.599998474121094,38.04999923706055,280029.0
+2022-06-22,38.0,38.0,36.70000076293945,36.79999923706055,187868.0
+2022-06-23,36.900001525878906,38.45000076293945,36.599998474121094,37.349998474121094,265381.0
+2022-06-26,37.650001525878906,38.20000076293945,37.650001525878906,37.79999923706055,185082.0
+2022-06-27,38.0,38.79999923706055,35.0,36.0,1569167.0
+2022-06-28,36.400001525878906,37.0,36.0,36.599998474121094,250526.0
+2022-06-29,36.54999923706055,37.20000076293945,36.150001525878906,36.95000076293945,380750.0
+2022-06-30,36.849998474121094,37.900001525878906,36.79999923706055,36.95000076293945,381932.0
+2022-07-03,37.04999923706055,38.04999923706055,37.0,37.599998474121094,231351.0
+2022-07-04,37.599998474121094,38.70000076293945,37.150001525878906,38.25,484631.0
+2022-07-05,38.20000076293945,39.099998474121094,38.0,38.599998474121094,231757.0
+2022-07-06,38.400001525878906,39.5,38.349998474121094,39.5,468096.0
+2022-07-13,39.599998474121094,41.95000076293945,39.5,40.150001525878906,644904.0
+2022-07-14,40.150001525878906,40.150001525878906,38.0,39.0,364316.0
+2022-07-17,39.20000076293945,39.45000076293945,38.400001525878906,38.5,223892.0
+2022-07-18,38.5,39.54999923706055,38.5,39.45000076293945,228745.0
+2022-07-19,39.099998474121094,40.70000076293945,39.099998474121094,40.29999923706055,371334.0
+2022-07-20,40.349998474121094,40.54999923706055,39.5,39.75,422417.0
+2022-07-21,39.650001525878906,40.900001525878906,39.650001525878906,40.54999923706055,490826.0
+2022-07-24,40.599998474121094,41.099998474121094,40.0,40.849998474121094,325120.0
+2022-07-25,40.75,41.95000076293945,40.45000076293945,41.29999923706055,514422.0
+2022-07-26,41.099998474121094,41.75,40.900001525878906,41.75,362196.0
+2022-07-27,41.900001525878906,42.5,41.5,42.0,501857.0
+2022-07-28,42.0,43.150001525878906,42.0,42.95000076293945,521488.0
+2022-07-31,43.5,43.79999923706055,42.79999923706055,42.849998474121094,1131924.0
+2022-08-01,42.150001525878906,43.099998474121094,42.150001525878906,43.0,615242.0
+2022-08-02,42.900001525878906,43.400001525878906,42.5,43.0,445572.0
+2022-08-03,43.0,43.650001525878906,43.0,43.29999923706055,422420.0
+2022-08-04,43.75,44.70000076293945,43.20000076293945,44.29999923706055,892247.0
+2022-08-07,44.29999923706055,45.650001525878906,44.29999923706055,45.25,994371.0
+2022-08-08,45.29999923706055,45.599998474121094,44.849998474121094,45.099998474121094,494037.0
+2022-08-09,45.25,46.45000076293945,44.54999923706055,45.849998474121094,786551.0
+2022-08-10,45.900001525878906,45.900001525878906,45.20000076293945,45.5,300582.0
+2022-08-11,45.400001525878906,46.20000076293945,45.29999923706055,46.20000076293945,400826.0
+2022-08-14,46.20000076293945,47.150001525878906,46.20000076293945,47.150001525878906,783200.0
+2022-08-15,47.150001525878906,47.150001525878906,46.0,46.650001525878906,543508.0
+2022-08-16,46.29999923706055,46.95000076293945,46.0,46.20000076293945,591123.0
+2022-08-17,46.150001525878906,46.400001525878906,45.5,46.099998474121094,407916.0
+2022-08-18,46.20000076293945,47.099998474121094,46.0,46.70000076293945,347752.0
+2022-08-21,46.599998474121094,46.75,45.79999923706055,46.099998474121094,156058.0
+2022-08-22,45.79999923706055,45.900001525878906,45.0,45.099998474121094,235224.0
+2022-08-23,45.0,46.599998474121094,45.0,46.45000076293945,627489.0
+2022-08-24,46.45000076293945,46.45000076293945,45.599998474121094,46.099998474121094,240762.0
+2022-08-25,46.20000076293945,46.599998474121094,46.0,46.45000076293945,254311.0
+2022-08-28,46.0,46.599998474121094,45.70000076293945,45.95000076293945,376844.0
+2022-08-29,46.150001525878906,46.400001525878906,45.95000076293945,46.20000076293945,162195.0
+2022-08-30,46.25,47.75,46.25,47.45000076293945,1024380.0
+2022-08-31,47.25,47.900001525878906,46.150001525878906,46.29999923706055,617703.0
+2022-09-01,46.29999923706055,46.54999923706055,45.70000076293945,46.0,136392.0
+2022-09-04,45.79999923706055,45.79999923706055,44.79999923706055,45.0,450570.0
+2022-09-05,45.29999923706055,45.650001525878906,43.5,43.5,258518.0
+2022-09-06,43.45000076293945,44.20000076293945,42.79999923706055,43.099998474121094,450977.0
+2022-09-07,43.400001525878906,43.5,42.5,42.54999923706055,317058.0
+2022-09-08,42.54999923706055,43.45000076293945,42.54999923706055,43.400001525878906,144673.0
+2022-09-11,43.79999923706055,44.20000076293945,43.5,43.75,145675.0
+2022-09-12,43.54999923706055,46.04999923706055,43.349998474121094,45.79999923706055,624416.0
+2022-09-13,45.150001525878906,46.29999923706055,45.0,45.95000076293945,321656.0
+2022-09-14,45.099998474121094,46.75,44.650001525878906,46.70000076293945,311477.0
+2022-09-15,46.75,48.400001525878906,46.5,47.75,1602772.0
+2022-09-18,47.70000076293945,47.70000076293945,46.0,46.400001525878906,627995.0
+2022-09-19,46.29999923706055,47.25,46.0,46.650001525878906,321635.0
+2022-09-20,47.0,47.150001525878906,46.20000076293945,46.400001525878906,247617.0
+2022-09-21,46.099998474121094,46.5,45.349998474121094,46.29999923706055,343685.0
+2022-09-25,45.900001525878906,45.900001525878906,43.5,43.5,415575.0
+2022-09-26,43.0,43.95000076293945,42.849998474121094,43.5,421751.0
+2022-09-27,43.95000076293945,44.20000076293945,43.650001525878906,44.150001525878906,172368.0
+2022-09-28,44.20000076293945,44.45000076293945,43.79999923706055,43.95000076293945,177824.0
+2022-09-29,43.95000076293945,44.70000076293945,43.900001525878906,43.900001525878906,251584.0
+2022-10-02,43.95000076293945,44.75,43.95000076293945,44.599998474121094,170888.0
+2022-10-03,44.79999923706055,45.25,44.400001525878906,44.599998474121094,259337.0
+2022-10-04,44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0.0
+2022-10-05,46.20000076293945,47.150001525878906,45.650001525878906,46.900001525878906,1029359.0
+2022-10-06,47.20000076293945,47.20000076293945,45.900001525878906,46.099998474121094,579382.0
+2022-10-09,45.900001525878906,45.900001525878906,45.29999923706055,45.75,220401.0
+2022-10-10,45.70000076293945,46.0,45.29999923706055,45.900001525878906,270120.0
+2022-10-11,46.0,46.29999923706055,45.650001525878906,45.79999923706055,159903.0
+2022-10-12,46.0,46.349998474121094,45.79999923706055,45.95000076293945,283590.0
+2022-10-13,45.79999923706055,46.099998474121094,45.650001525878906,46.0,153594.0
+2022-10-16,46.0,46.349998474121094,45.900001525878906,45.95000076293945,219544.0
+2022-10-17,45.900001525878906,46.20000076293945,45.75,46.150001525878906,243654.0
+2022-10-18,46.150001525878906,46.79999923706055,45.900001525878906,45.95000076293945,529812.0
+2022-10-19,45.95000076293945,46.0,45.54999923706055,45.900001525878906,232910.0
+2022-10-20,46.0,46.04999923706055,45.650001525878906,46.0,167305.0
+2022-10-23,45.849998474121094,46.150001525878906,45.70000076293945,45.79999923706055,400628.0
+2022-10-24,45.70000076293945,45.75,45.150001525878906,45.20000076293945,400701.0
+2022-10-25,45.400001525878906,45.400001525878906,45.0,45.04999923706055,165077.0
+2022-10-26,45.099998474121094,45.29999923706055,44.849998474121094,45.150001525878906,219693.0
+2022-10-27,45.5,45.5,44.70000076293945,44.70000076293945,155893.0
+2022-10-30,44.0,45.04999923706055,43.5,45.04999923706055,168901.0
+2022-10-31,45.04999923706055,45.04999923706055,45.04999923706055,45.04999923706055,0.0
+2022-11-01,45.29999923706055,45.29999923706055,43.5,43.5,135892.0
+2022-11-02,43.599998474121094,43.599998474121094,42.29999923706055,43.0,141681.0
+2022-11-03,43.0,43.29999923706055,42.849998474121094,42.900001525878906,99266.0
+2022-11-06,43.150001525878906,43.5,43.0,43.150001525878906,105452.0
+2022-11-07,43.04999923706055,43.20000076293945,42.0,42.900001525878906,91204.0
+2022-11-08,43.099998474121094,43.45000076293945,42.0,42.0,169997.0
+2022-11-09,42.0,42.29999923706055,40.70000076293945,41.0,153529.0
+2022-11-10,39.849998474121094,41.20000076293945,39.849998474121094,40.95000076293945,70626.0
+2022-11-13,41.599998474121094,41.75,40.54999923706055,40.54999923706055,73437.0
+2022-11-14,40.099998474121094,41.25,40.099998474121094,41.099998474121094,84102.0
+2022-11-15,41.099998474121094,41.5,40.5,40.5,82682.0
+2022-11-16,40.5,42.0,40.5,41.75,196293.0
+2022-11-17,41.79999923706055,42.400001525878906,41.54999923706055,41.54999923706055,74292.0
+2022-11-20,41.599998474121094,41.849998474121094,40.75,40.900001525878906,50845.0
+2022-11-21,40.849998474121094,41.0,40.20000076293945,40.20000076293945,81832.0
+2022-11-22,40.45000076293945,40.45000076293945,40.0,40.099998474121094,105191.0
+2022-11-24,40.0,40.099998474121094,39.5,39.70000076293945,137473.0
+2022-11-27,39.5,39.54999923706055,37.0,37.0,150417.0
+2022-11-28,36.54999923706055,36.849998474121094,35.650001525878906,36.099998474121094,524838.0
+2022-11-29,36.29999923706055,36.29999923706055,35.650001525878906,36.0,186382.0
+2022-11-30,36.150001525878906,38.099998474121094,36.0,38.099998474121094,247528.0
+2022-12-01,38.04999923706055,39.0,38.0,38.650001525878906,201626.0
+2022-12-04,38.599998474121094,38.599998474121094,36.95000076293945,37.04999923706055,261212.0
+2022-12-05,37.54999923706055,37.79999923706055,37.0,37.0,227371.0
+2022-12-06,36.849998474121094,37.54999923706055,36.70000076293945,37.29999923706055,129210.0
+2022-12-07,37.29999923706055,37.5,36.70000076293945,37.04999923706055,107788.0
+2022-12-08,36.70000076293945,37.75,36.45000076293945,37.20000076293945,106162.0
+2022-12-11,37.20000076293945,37.599998474121094,33.5,33.5,342418.0
+2022-12-12,33.29999923706055,33.29999923706055,30.149999618530273,31.25,983009.0
+2022-12-13,31.299999237060547,33.849998474121094,31.299999237060547,33.849998474121094,376189.0
+2022-12-14,34.0,34.400001525878906,33.20000076293945,33.95000076293945,187498.0
+2022-12-15,33.900001525878906,36.900001525878906,33.45000076293945,36.900001525878906,590300.0
+2022-12-18,37.0,37.150001525878906,35.70000076293945,35.70000076293945,199080.0
+2022-12-19,35.900001525878906,35.900001525878906,33.70000076293945,34.0,445862.0
+2022-12-20,34.20000076293945,34.900001525878906,33.75,34.650001525878906,300826.0
+2022-12-21,34.849998474121094,35.20000076293945,34.20000076293945,34.20000076293945,152180.0
+2022-12-22,34.45000076293945,34.45000076293945,33.900001525878906,33.95000076293945,851925.0
+2022-12-25,33.900001525878906,34.25,33.099998474121094,33.54999923706055,145357.0
+2022-12-26,33.599998474121094,33.599998474121094,32.0,33.04999923706055,259540.0
+2022-12-27,33.04999923706055,33.099998474121094,32.599998474121094,33.099998474121094,113911.0
+2022-12-28,33.54999923706055,33.54999923706055,33.0,33.25,157912.0
+2022-12-29,33.20000076293945,33.599998474121094,32.900001525878906,33.0,147816.0
+2023-01-01,33.0,33.400001525878906,32.95000076293945,33.29999923706055,81312.0
+2023-01-02,33.650001525878906,34.150001525878906,33.400001525878906,34.0,481972.0
+2023-01-03,34.0,34.0,34.0,34.0,0.0
+2023-01-04,34.400001525878906,35.29999923706055,33.95000076293945,34.0,651792.0
+2023-01-05,33.79999923706055,34.650001525878906,33.70000076293945,34.349998474121094,199171.0
+2023-01-08,34.400001525878906,35.0,34.400001525878906,34.5,221742.0
+2023-01-09,34.5,34.95000076293945,34.20000076293945,34.95000076293945,300008.0
+2023-01-10,34.95000076293945,35.5,34.599998474121094,34.900001525878906,622156.0
+2023-01-11,34.650001525878906,35.45000076293945,34.5,34.5,497667.0
+2023-01-12,34.79999923706055,34.849998474121094,34.25,34.29999923706055,220943.0
+2023-01-15,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2023-01-16,33.900001525878906,34.29999923706055,33.70000076293945,33.900001525878906,248925.0
+2023-01-17,33.95000076293945,34.099998474121094,33.45000076293945,33.5,192750.0
+2023-01-18,33.95000076293945,34.099998474121094,33.45000076293945,33.5,192750.0
+2023-01-19,33.95000076293945,33.95000076293945,33.5,33.79999923706055,123547.0
+2023-01-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2023-01-23,33.70000076293945,34.5,33.650001525878906,34.349998474121094,497423.0
+2023-01-24,34.45000076293945,34.79999923706055,33.849998474121094,33.900001525878906,389204.0
+2023-01-25,33.75,34.099998474121094,33.650001525878906,33.75,185725.0
+2023-01-26,33.79999923706055,34.25,33.599998474121094,33.650001525878906,295647.0
+2023-01-29,33.95000076293945,34.04999923706055,33.45000076293945,33.599998474121094,254047.0
+2023-01-30,33.599998474121094,33.650001525878906,33.150001525878906,33.400001525878906,178418.0
+2023-01-31,33.29999923706055,33.45000076293945,33.150001525878906,33.150001525878906,103136.0
+2023-02-01,33.150001525878906,33.150001525878906,32.0,32.650001525878906,199163.0
+2023-02-02,32.650001525878906,33.20000076293945,32.650001525878906,32.900001525878906,147956.0
+2023-02-05,32.599998474121094,33.099998474121094,32.400001525878906,32.54999923706055,88785.0
+2023-02-06,32.349998474121094,32.45000076293945,31.850000381469727,32.349998474121094,197082.0
+2023-02-07,32.400001525878906,32.54999923706055,31.700000762939453,31.850000381469727,114730.0
+2023-02-08,31.850000381469727,32.150001525878906,31.75,31.950000762939453,98521.0
+2023-02-09,31.850000381469727,32.099998474121094,31.75,32.04999923706055,75006.0
+2023-02-12,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2023-02-13,32.150001525878906,32.349998474121094,32.0,32.29999923706055,111553.0
+2023-02-14,32.150001525878906,32.20000076293945,31.799999237060547,31.799999237060547,136689.0
+2023-02-15,31.799999237060547,32.5,31.799999237060547,32.45000076293945,239650.0
+2023-02-16,32.45000076293945,32.900001525878906,32.349998474121094,32.5,168360.0
+2023-02-19,32.45000076293945,32.5,32.099998474121094,32.45000076293945,83131.0
+2023-02-20,32.45000076293945,32.95000076293945,32.04999923706055,32.20000076293945,219654.0
+2023-02-21,32.04999923706055,32.45000076293945,31.950000762939453,31.950000762939453,71333.0
+2023-02-23,31.850000381469727,32.150001525878906,31.549999237060547,32.150001525878906,69080.0
+2023-02-26,32.20000076293945,32.20000076293945,31.700000762939453,31.700000762939453,88970.0
+2023-02-27,31.700000762939453,32.150001525878906,31.700000762939453,32.0,114774.0
+2023-02-28,31.799999237060547,32.25,31.799999237060547,32.0,148173.0
+2023-03-01,31.899999618530273,32.25,31.899999618530273,31.950000762939453,540.0
+2023-03-02,32.150001525878906,32.150001525878906,31.899999618530273,32.04999923706055,876.0
+2023-03-05,32.20000076293945,32.900001525878906,32.150001525878906,32.79999923706055,968.0
+2023-03-06,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
+2023-03-07,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
+2023-03-08,32.349998474121094,32.5,32.25,32.25,679.0
+2023-03-09,32.25,32.25,32.25,32.25,0.0
+2023-03-12,32.400001525878906,32.45000076293945,32.04999923706055,32.45000076293945,1436.0
+2023-03-13,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
+2023-03-14,32.45000076293945,33.150001525878906,32.29999923706055,32.900001525878906,526.0
+2023-03-15,32.099998474121094,32.70000076293945,31.549999237060547,31.649999618530273,2000.0
+2023-03-16,31.600000381469727,31.75,31.100000381469727,31.149999618530273,718.0
+2023-03-19,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0
+2023-03-20,31.5,31.549999237060547,31.200000762939453,31.549999237060547,521.0
+2023-03-21,31.399999618530273,32.29999923706055,31.399999618530273,32.25,500.0
+2023-03-22,32.25,32.70000076293945,32.0,32.0,600.0
+2023-03-23,32.150001525878906,32.150001525878906,31.799999237060547,32.04999923706055,615.0
+2023-03-26,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2023-03-27,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2023-03-28,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2023-03-29,32.75,33.0,32.400001525878906,32.650001525878906,722.0
+2023-03-30,32.79999923706055,32.900001525878906,32.650001525878906,32.70000076293945,500.0
+2023-04-02,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2023-04-03,33.400001525878906,36.29999923706055,33.400001525878906,34.54999923706055,2000.0
+2023-04-04,34.650001525878906,35.04999923706055,34.150001525878906,34.45000076293945,514.0
+2023-04-05,34.45000076293945,35.400001525878906,34.099998474121094,35.0,500.0
+2023-04-06,35.150001525878906,35.70000076293945,34.70000076293945,34.900001525878906,686.0
+2023-04-09,34.900001525878906,35.400001525878906,34.5,35.099998474121094,600.0
+2023-04-10,34.900001525878906,35.20000076293945,34.349998474121094,34.95000076293945,500.0
+2023-04-11,35.0,35.349998474121094,34.5,34.75,500.0
+2023-04-12,34.75,35.349998474121094,34.75,34.900001525878906,720.0
+2023-04-13,34.900001525878906,35.20000076293945,34.79999923706055,35.0,4817.0
+2023-04-16,35.349998474121094,35.54999923706055,34.95000076293945,35.54999923706055,785.0
+2023-04-17,35.599998474121094,36.099998474121094,34.95000076293945,34.95000076293945,500.0
+2023-04-25,35.150001525878906,35.29999923706055,34.849998474121094,35.099998474121094,626.0
+2023-04-26,35.099998474121094,35.79999923706055,35.099998474121094,35.70000076293945,2179.0
+2023-04-27,35.70000076293945,35.70000076293945,35.349998474121094,35.54999923706055,500.0
+2023-04-30,35.54999923706055,35.54999923706055,35.54999923706055,35.54999923706055,0.0
+2023-05-01,35.54999923706055,35.54999923706055,35.54999923706055,35.54999923706055,0.0
+2023-05-02,36.400001525878906,36.400001525878906,35.5,35.75,1369.0
+2023-05-03,35.5,35.5,35.0,35.400001525878906,1899.0
+2023-05-04,35.0,35.79999923706055,35.0,35.79999923706055,450.0
+2023-05-07,35.20000076293945,36.25,35.20000076293945,36.099998474121094,435.0
+2023-05-08,35.900001525878906,36.5,35.400001525878906,36.150001525878906,457.0
+2023-05-09,36.0,36.25,35.79999923706055,35.79999923706055,1424.0
+2023-05-10,35.650001525878906,36.099998474121094,35.099998474121094,36.099998474121094,458.0
+2023-05-11,36.20000076293945,37.099998474121094,36.04999923706055,36.79999923706055,3854.0
+2023-05-14,37.29999923706055,37.79999923706055,36.75,36.849998474121094,1111.0
+2023-05-15,36.849998474121094,37.04999923706055,36.20000076293945,36.29999923706055,1555.0
+2023-05-16,36.25,36.54999923706055,35.349998474121094,35.650001525878906,953.0
+2023-05-17,35.5,35.849998474121094,35.150001525878906,35.29999923706055,1158.0
+2023-05-18,35.29999923706055,35.95000076293945,35.20000076293945,35.20000076293945,559.0
+2023-05-21,35.400001525878906,35.400001525878906,35.04999923706055,35.20000076293945,448.0
+2023-05-22,35.0,35.900001525878906,34.95000076293945,35.349998474121094,2623.0
+2023-05-23,35.45000076293945,36.45000076293945,35.29999923706055,36.45000076293945,580.0
+2023-05-24,36.54999923706055,36.54999923706055,35.54999923706055,35.849998474121094,831.0
+2023-05-25,35.900001525878906,36.04999923706055,35.599998474121094,35.900001525878906,878.0
+2023-05-28,36.0,36.25,35.599998474121094,35.79999923706055,2265.0
+2023-05-29,35.95000076293945,35.95000076293945,35.54999923706055,35.79999923706055,542.0
+2023-05-30,35.849998474121094,36.099998474121094,35.54999923706055,35.599998474121094,500.0
+2023-05-31,35.5,35.5,35.150001525878906,35.349998474121094,913.0
+2023-06-01,35.150001525878906,35.54999923706055,35.150001525878906,35.54999923706055,4925.0
+2023-06-04,35.599998474121094,36.79999923706055,35.599998474121094,35.70000076293945,421.0
+2023-06-05,35.849998474121094,36.099998474121094,35.70000076293945,35.75,700.0
+2023-06-06,35.70000076293945,35.75,35.5,35.70000076293945,915.0
+2023-06-07,35.849998474121094,36.0,35.70000076293945,35.900001525878906,452.0
+2023-06-08,35.150001525878906,35.54999923706055,35.150001525878906,35.54999923706055,185.0
+2023-06-11,36.0,36.400001525878906,35.75,36.20000076293945,518.0
+2023-06-12,36.29999923706055,37.04999923706055,36.0,36.70000076293945,820.0
+2023-06-13,36.70000076293945,36.79999923706055,36.150001525878906,36.25,1458.0
+2023-06-14,36.150001525878906,36.349998474121094,36.099998474121094,36.150001525878906,4000.0
+2023-06-15,36.150001525878906,36.25,35.900001525878906,36.0,1204.0
+2023-06-18,36.20000076293945,37.0,36.0,36.45000076293945,474.0
+2023-06-19,36.400001525878906,36.5,35.75,35.75,151440.0
+2023-06-20,35.75,36.45000076293945,35.70000076293945,36.099998474121094,137688.0
+2023-06-21,36.099998474121094,36.25,35.79999923706055,35.900001525878906,112489.0
+2023-06-22,35.75,36.150001525878906,35.75,35.900001525878906,112520.0
+2023-07-02,36.099998474121094,36.45000076293945,35.70000076293945,35.849998474121094,184617.0
+2023-07-03,35.849998474121094,35.95000076293945,35.599998474121094,35.79999923706055,124367.0
+2023-07-04,35.650001525878906,36.25,35.650001525878906,36.150001525878906,157941.0
+2023-07-05,36.25,36.25,35.849998474121094,35.95000076293945,88107.0
+2023-07-06,35.95000076293945,36.25,35.849998474121094,36.0,136839.0
+2023-07-09,35.95000076293945,36.70000076293945,35.95000076293945,36.70000076293945,369054.0
+2023-07-10,36.75,37.20000076293945,36.349998474121094,36.400001525878906,538564.0
+2023-07-11,36.599998474121094,36.599998474121094,36.099998474121094,36.20000076293945,206798.0
+2023-07-12,36.349998474121094,36.349998474121094,35.650001525878906,35.849998474121094,219524.0
+2023-07-13,35.849998474121094,35.900001525878906,35.20000076293945,35.29999923706055,271937.0
+2023-07-16,35.29999923706055,35.349998474121094,34.75,34.75,432012.0
+2023-07-17,34.75,34.75,34.29999923706055,34.349998474121094,363066.0
+2023-07-18,34.349998474121094,34.5,33.95000076293945,34.0,287870.0
+2023-07-19,34.0,34.29999923706055,33.75,34.150001525878906,110101.0
+2023-07-20,34.45000076293945,34.45000076293945,33.54999923706055,34.099998474121094,209653.0
+2023-07-23,34.150001525878906,34.400001525878906,33.599998474121094,34.0,148141.0
+2023-07-24,34.29999923706055,34.29999923706055,33.79999923706055,34.04999923706055,81784.0
+2023-07-25,34.150001525878906,34.25,33.95000076293945,34.099998474121094,374710.0
+2023-07-26,34.04999923706055,34.150001525878906,33.900001525878906,34.0,139642.0
+2023-07-27,34.0,34.25,33.849998474121094,34.04999923706055,179479.0
+2023-07-30,34.0,34.0,33.5,33.599998474121094,100843.0
+2023-07-31,33.5,33.599998474121094,33.20000076293945,33.25,81027.0
+2023-08-01,33.150001525878906,33.70000076293945,33.150001525878906,33.400001525878906,61416.0
+2023-08-02,33.70000076293945,33.70000076293945,33.25,33.29999923706055,55369.0
+2023-08-03,33.04999923706055,33.45000076293945,33.0,33.0,130028.0
+2023-08-06,33.04999923706055,33.599998474121094,32.849998474121094,33.04999923706055,262157.0
+2023-08-07,33.0,33.349998474121094,32.54999923706055,32.54999923706055,153577.0
+2023-08-08,32.5,33.0,32.04999923706055,32.150001525878906,98818.0
+2023-08-09,32.349998474121094,32.400001525878906,31.899999618530273,32.04999923706055,146477.0
+2023-08-10,32.349998474121094,32.650001525878906,32.04999923706055,32.04999923706055,150783.0
+2023-08-13,32.099998474121094,32.349998474121094,32.0,32.099998474121094,234591.0
+2023-08-14,32.20000076293945,32.349998474121094,32.0,32.150001525878906,94815.0
+2023-08-15,32.25,33.0,32.25,32.54999923706055,315971.0
+2023-08-16,32.599998474121094,32.70000076293945,32.150001525878906,32.25,103875.0
+2023-08-17,32.20000076293945,32.75,31.850000381469727,32.75,244185.0
+2023-08-20,32.5,33.5,32.5,33.400001525878906,263396.0
+2023-08-21,33.45000076293945,33.5,32.75,32.75,148989.0
+2023-08-22,32.54999923706055,33.0,32.099998474121094,32.900001525878906,70143.0
+2023-08-23,32.900001525878906,33.5,32.900001525878906,33.25,144805.0
+2023-08-24,33.04999923706055,33.349998474121094,32.79999923706055,33.25,52834.0
+2023-08-27,33.400001525878906,33.400001525878906,32.79999923706055,32.849998474121094,49737.0
+2023-08-28,32.95000076293945,33.150001525878906,32.54999923706055,32.54999923706055,91142.0
+2023-08-29,32.900001525878906,32.900001525878906,32.0,32.099998474121094,113588.0
+2023-08-30,32.099998474121094,32.45000076293945,32.0,32.349998474121094,38239.0
+2023-08-31,32.349998474121094,32.54999923706055,32.099998474121094,32.29999923706055,70499.0
+2023-09-03,32.79999923706055,33.400001525878906,32.349998474121094,32.849998474121094,226524.0
+2023-09-04,33.20000076293945,33.29999923706055,32.45000076293945,32.45000076293945,241777.0
+2023-09-05,32.29999923706055,32.5,31.450000762939453,31.649999618530273,224080.0
+2023-09-06,31.649999618530273,31.850000381469727,30.950000762939453,31.700000762939453,260111.0
+2023-09-07,31.75,31.950000762939453,31.450000762939453,31.700000762939453,112258.0
+2023-09-10,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2023-09-11,32.150001525878906,32.95000076293945,32.0,32.599998474121094,326507.0
+2023-09-12,32.70000076293945,33.150001525878906,32.20000076293945,32.5,299111.0
+2023-09-13,32.599998474121094,32.79999923706055,32.04999923706055,32.5,110714.0
+2023-09-14,32.70000076293945,32.70000076293945,32.20000076293945,32.20000076293945,72307.0
+2023-09-17,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2023-09-18,32.54999923706055,32.70000076293945,32.150001525878906,32.45000076293945,182618.0
+2023-09-19,32.5,33.349998474121094,32.349998474121094,32.95000076293945,234506.0
+2023-09-20,32.900001525878906,34.150001525878906,32.45000076293945,34.0,481460.0
+2023-09-21,34.349998474121094,34.45000076293945,32.79999923706055,32.79999923706055,435608.0
+2023-09-25,32.45000076293945,33.29999923706055,32.400001525878906,32.400001525878906,151595.0
+2023-09-26,32.400001525878906,32.54999923706055,32.0,32.45000076293945,77156.0
+2023-09-27,32.349998474121094,32.79999923706055,32.29999923706055,32.650001525878906,40173.0
+2023-09-28,32.5,33.150001525878906,32.400001525878906,32.900001525878906,145833.0
+2023-10-01,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2023-10-02,32.400001525878906,32.599998474121094,31.899999618530273,31.899999618530273,153836.0
+2023-10-03,31.899999618530273,32.150001525878906,31.450000762939453,31.899999618530273,108657.0
+2023-10-04,31.799999237060547,32.29999923706055,31.299999237060547,32.29999923706055,98241.0
+2023-10-05,32.0,32.349998474121094,31.600000381469727,32.29999923706055,59675.0
+2023-10-08,32.0,32.25,30.899999618530273,31.0,87938.0
+2023-10-09,31.0,31.350000381469727,30.950000762939453,31.350000381469727,49791.0
+2023-10-10,31.0,32.0,31.0,31.899999618530273,184147.0
+2023-10-11,32.0,32.0,31.200000762939453,31.399999618530273,70888.0
+2023-10-12,31.200000762939453,31.899999618530273,31.200000762939453,31.450000762939453,19551.0
+2023-10-15,31.450000762939453,31.5,31.049999237060547,31.200000762939453,33819.0
+2023-10-16,31.200000762939453,31.700000762939453,31.200000762939453,31.5,35459.0
+2023-10-17,32.0,32.0,31.75,31.899999618530273,37799.0
+2023-10-18,31.850000381469727,32.0,31.200000762939453,31.5,41562.0
+2023-10-19,31.5,31.75,31.0,31.700000762939453,47082.0
+2023-10-22,31.5,31.950000762939453,31.299999237060547,31.549999237060547,40160.0
+2023-10-23,31.25,31.549999237060547,30.399999618530273,30.399999618530273,89586.0
+2023-10-24,30.25,30.700000762939453,29.850000381469727,30.049999237060547,119160.0
+2023-10-25,30.950000762939453,30.950000762939453,30.200000762939453,30.399999618530273,23034.0
+2023-10-26,30.399999618530273,30.450000762939453,30.149999618530273,30.149999618530273,18909.0
+2023-10-29,30.100000381469727,30.350000381469727,29.899999618530273,30.100000381469727,28675.0
+2023-10-30,30.0,30.299999237060547,29.649999618530273,30.200000762939453,89550.0
+2023-10-31,30.0,30.350000381469727,29.799999237060547,30.049999237060547,43730.0
+2023-11-01,30.299999237060547,30.299999237060547,29.75,30.100000381469727,48577.0
+2023-11-02,30.0,30.25,29.799999237060547,30.100000381469727,40426.0
+2023-11-05,30.149999618530273,30.5,30.0,30.25,88918.0
+2023-11-06,30.5,30.5,29.700000762939453,29.850000381469727,187555.0
+2023-11-07,30.049999237060547,30.299999237060547,29.799999237060547,30.299999237060547,78821.0
+2023-11-08,30.350000381469727,31.5,30.149999618530273,31.5,228176.0
+2023-11-09,29.700000762939453,30.549999237060547,29.5,29.950000762939453,228781.0
+2023-11-12,29.899999618530273,30.049999237060547,29.850000381469727,30.0,27126.0
+2023-11-13,30.0,30.350000381469727,29.799999237060547,29.950000762939453,101288.0
+2023-11-14,30.100000381469727,30.149999618530273,29.700000762939453,29.950000762939453,60191.0
+2023-11-15,30.0,30.049999237060547,29.850000381469727,29.899999618530273,45375.0
+2023-11-16,30.149999618530273,30.5,29.899999618530273,30.5,150840.0
+2023-11-19,30.549999237060547,31.149999618530273,30.5,30.75,185631.0
+2023-11-20,31.0,31.0,30.649999618530273,30.75,95102.0
+2023-11-21,31.0,31.5,30.899999618530273,31.299999237060547,169165.0
+2023-11-22,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,77803.0
+2023-11-23,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,77803.0
+2023-11-26,30.549999237060547,30.850000381469727,30.450000762939453,30.799999237060547,74838.0
+2023-11-27,30.700000762939453,31.0,30.700000762939453,30.799999237060547,82999.0
+2023-11-28,30.799999237060547,31.0,30.700000762939453,31.0,47791.0
+2023-11-29,30.950000762939453,31.149999618530273,30.899999618530273,31.100000381469727,62539.0
+2023-11-30,31.149999618530273,31.75,30.850000381469727,31.75,172118.0
+2023-12-03,31.950000762939453,32.0,31.700000762939453,31.75,94294.0
+2023-12-04,31.799999237060547,32.0,31.549999237060547,32.0,93968.0
+2023-12-05,32.0,32.25,31.649999618530273,31.649999618530273,118614.0
+2023-12-06,31.600000381469727,31.850000381469727,31.5,31.600000381469727,55102.0
+2023-12-07,31.799999237060547,32.150001525878906,31.649999618530273,31.850000381469727,137872.0
+2023-12-10,31.950000762939453,32.150001525878906,31.799999237060547,32.099998474121094,141164.0
+2023-12-11,32.20000076293945,32.20000076293945,31.799999237060547,31.950000762939453,87699.0
+2023-12-12,32.0,32.0,31.649999618530273,31.899999618530273,56147.0
+2023-12-13,31.899999618530273,32.04999923706055,31.649999618530273,31.75,73343.0
+2023-12-14,31.75,31.899999618530273,31.600000381469727,31.75,45742.0
+2023-12-17,31.75,31.899999618530273,31.600000381469727,31.600000381469727,55357.0
+2023-12-18,31.75,32.20000076293945,31.600000381469727,31.850000381469727,135224.0
+2023-12-19,31.950000762939453,32.599998474121094,31.799999237060547,32.54999923706055,346215.0
+2023-12-20,32.650001525878906,32.70000076293945,32.0,32.099998474121094,444763.0
+2023-12-21,32.0,32.099998474121094,31.5,31.5,252011.0
+2023-12-24,31.549999237060547,31.799999237060547,31.299999237060547,31.799999237060547,123645.0
+2023-12-25,31.799999237060547,31.850000381469727,31.5,31.549999237060547,87746.0
+2023-12-26,31.75,31.75,31.5,31.75,85225.0
+2023-12-27,31.75,31.799999237060547,31.549999237060547,31.75,67462.0
+2023-12-28,31.799999237060547,31.799999237060547,31.600000381469727,31.600000381469727,60457.0
+2023-12-31,31.600000381469727,32.20000076293945,31.549999237060547,32.099998474121094,290960.0
+2024-01-01,32.20000076293945,32.400001525878906,32.0,32.099998474121094,172481.0
+2024-01-02,32.150001525878906,32.70000076293945,31.950000762939453,32.70000076293945,451694.0
+2024-01-03,32.75,32.75,32.0,32.150001525878906,314470.0
+2024-01-04,32.0,32.099998474121094,31.700000762939453,31.950000762939453,126340.0
+2024-01-07,31.950000762939453,32.900001525878906,31.799999237060547,32.650001525878906,411988.0
+2024-01-08,32.70000076293945,33.349998474121094,32.54999923706055,32.900001525878906,427723.0
+2024-01-09,33.0,33.54999923706055,32.70000076293945,33.150001525878906,176180.0
+2024-01-10,33.0,33.29999923706055,32.95000076293945,33.25,91047.0
+2024-01-11,33.04999923706055,33.29999923706055,32.599998474121094,33.29999923706055,198116.0
+2024-01-14,33.29999923706055,33.849998474121094,33.099998474121094,33.5,288666.0
+2024-01-15,33.349998474121094,34.150001525878906,33.29999923706055,34.099998474121094,446786.0
+2024-01-16,34.04999923706055,34.849998474121094,33.900001525878906,34.70000076293945,613838.0
+2024-01-17,34.79999923706055,34.95000076293945,33.5,33.54999923706055,1173431.0
+2024-01-18,33.349998474121094,33.5,32.95000076293945,33.5,247251.0
+2024-01-21,33.25,33.650001525878906,33.04999923706055,33.099998474121094,86599.0
+2024-01-22,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2024-01-23,33.849998474121094,33.849998474121094,33.20000076293945,33.20000076293945,101833.0
+2024-01-24,33.20000076293945,33.5,33.0,33.04999923706055,131039.0
+2024-01-25,33.29999923706055,33.349998474121094,33.04999923706055,33.25,39864.0
+2024-01-28,33.349998474121094,33.400001525878906,33.0,33.150001525878906,72365.0
+2024-01-29,33.04999923706055,33.650001525878906,33.04999923706055,33.099998474121094,113599.0
+2024-01-30,33.29999923706055,33.29999923706055,32.70000076293945,32.95000076293945,89791.0
+2024-01-31,32.5,33.20000076293945,32.5,32.849998474121094,62071.0
+2024-02-01,32.75,33.29999923706055,32.599998474121094,32.95000076293945,29850.0
+2024-02-04,32.95000076293945,33.0,32.29999923706055,32.599998474121094,61627.0
+2024-02-05,32.400001525878906,33.150001525878906,32.400001525878906,32.79999923706055,66546.0
+2024-02-06,32.5,32.79999923706055,32.45000076293945,32.599998474121094,119432.0
+2024-02-07,31.450000762939453,33.349998474121094,31.450000762939453,33.25,162109.0
+2024-02-08,31.450000762939453,33.349998474121094,31.450000762939453,33.25,162109.0
+2024-02-11,33.349998474121094,33.349998474121094,32.95000076293945,33.04999923706055,58090.0
+2024-02-12,33.099998474121094,33.25,32.75,32.75,103772.0
+2024-02-13,33.150001525878906,33.150001525878906,32.70000076293945,33.0,94522.0
+2024-02-14,33.0,36.29999923706055,32.79999923706055,36.29999923706055,1141936.0
+2024-02-15,36.599998474121094,36.900001525878906,35.599998474121094,36.099998474121094,879988.0
+2024-02-18,36.349998474121094,37.04999923706055,36.0,36.54999923706055,876598.0
+2024-02-19,36.54999923706055,36.599998474121094,35.75,35.75,312458.0
+2024-02-20,35.75,36.54999923706055,35.650001525878906,36.349998474121094,267170.0
+2024-02-21,36.099998474121094,36.599998474121094,35.849998474121094,36.25,224849.0
+2024-02-25,35.79999923706055,36.349998474121094,35.75,35.79999923706055,169939.0
+2024-02-26,35.79999923706055,36.0,35.0,35.0,210560.0
+2024-02-27,35.0,35.349998474121094,34.650001525878906,35.04999923706055,181677.0
+2024-02-28,35.29999923706055,35.650001525878906,34.95000076293945,35.099998474121094,251330.0
+2024-02-29,35.099998474121094,35.54999923706055,34.400001525878906,34.400001525878906,322231.0
+2024-03-03,34.400001525878906,35.29999923706055,34.04999923706055,35.0,218755.0
+2024-03-04,35.099998474121094,35.349998474121094,33.849998474121094,33.849998474121094,269013.0
+2024-03-05,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
+2024-03-06,33.849998474121094,34.70000076293945,33.849998474121094,34.150001525878906,134253.0
+2024-03-07,34.20000076293945,34.849998474121094,34.0,34.5,198599.0
+2024-03-10,34.95000076293945,35.5,34.70000076293945,34.79999923706055,339984.0
+2024-03-11,35.0,35.04999923706055,34.099998474121094,34.25,125684.0
+2024-03-12,34.04999923706055,34.5,34.0,34.20000076293945,115685.0
+2024-03-13,34.150001525878906,34.5,34.04999923706055,34.099998474121094,130918.0
+2024-03-14,34.099998474121094,34.79999923706055,34.0,34.5,249294.0
+2024-03-17,34.5,35.400001525878906,34.45000076293945,34.95000076293945,355680.0
+2024-03-18,35.0,35.349998474121094,34.849998474121094,35.099998474121094,290470.0
+2024-03-19,35.349998474121094,36.0,35.0,35.400001525878906,717057.0
+2024-03-20,35.599998474121094,36.0,34.400001525878906,34.599998474121094,512397.0
+2024-03-21,34.599998474121094,34.599998474121094,34.04999923706055,34.150001525878906,268779.0
+2024-03-24,34.099998474121094,34.150001525878906,32.650001525878906,32.650001525878906,625072.0
+2024-03-25,32.650001525878906,33.0,32.20000076293945,32.20000076293945,264778.0
+2024-03-26,32.0,32.54999923706055,31.700000762939453,32.54999923706055,321543.0
+2024-03-27,32.54999923706055,32.849998474121094,32.400001525878906,32.5,135696.0
+2024-03-28,32.54999923706055,32.70000076293945,31.649999618530273,32.599998474121094,191660.0
+2024-03-31,32.599998474121094,32.599998474121094,31.899999618530273,32.0,144641.0
+2024-04-01,31.950000762939453,32.400001525878906,31.850000381469727,31.950000762939453,67537.0
+2024-04-02,32.04999923706055,32.599998474121094,32.0,32.45000076293945,137017.0
+2024-04-03,32.79999923706055,33.349998474121094,32.400001525878906,32.70000076293945,178470.0
+2024-04-04,32.900001525878906,32.900001525878906,31.700000762939453,32.0,284173.0
+2024-04-14,,,,,
+2024-04-15,32.45000076293945,32.650001525878906,32.150001525878906,32.25,120709.0
+2024-04-16,32.25,32.349998474121094,31.799999237060547,32.150001525878906,115151.0
+2024-04-17,31.850000381469727,32.04999923706055,31.5,31.799999237060547,82642.0
+2024-04-18,32.0,32.20000076293945,31.299999237060547,31.350000381469727,201699.0
+2024-04-21,31.399999618530273,31.700000762939453,31.399999618530273,31.549999237060547,85157.0
+2024-04-22,31.600000381469727,31.700000762939453,31.350000381469727,31.399999618530273,98832.0
+2024-04-23,31.350000381469727,31.350000381469727,30.549999237060547,30.600000381469727,149915.0
+2024-04-24,30.600000381469727,30.899999618530273,30.149999618530273,30.25,89066.0
+2024-04-25,30.200000762939453,30.5,30.049999237060547,30.200000762939453,91332.0
+2024-04-28,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2024-04-29,31.350000381469727,31.600000381469727,31.100000381469727,31.450000762939453,184011.0
+2024-04-30,31.450000762939453,31.549999237060547,31.0,31.549999237060547,80784.0
+2024-05-01,31.549999237060547,31.549999237060547,31.0,31.100000381469727,56456.0
+2024-05-02,31.049999237060547,31.350000381469727,31.0,31.350000381469727,42102.0
+2024-05-05,31.600000381469727,31.649999618530273,31.100000381469727,31.149999618530273,150208.0
+2024-05-06,31.149999618530273,31.200000762939453,30.700000762939453,30.75,48977.0
+2024-05-07,30.799999237060547,30.899999618530273,30.299999237060547,30.5,103833.0
+2024-05-08,30.5,31.0,30.100000381469727,30.350000381469727,188513.0
+2024-05-09,30.350000381469727,30.450000762939453,30.100000381469727,30.149999618530273,57751.0
+2024-05-12,30.299999237060547,30.299999237060547,29.0,29.399999618530273,157235.0
+2024-05-13,29.399999618530273,29.700000762939453,29.100000381469727,29.399999618530273,58581.0
+2024-05-14,29.600000381469727,30.0,29.0,29.5,167306.0
+2024-05-15,29.600000381469727,29.799999237060547,29.200000762939453,29.299999237060547,27988.0
+2024-05-16,29.5,29.5,29.25,29.5,27612.0
+2024-05-19,29.5,29.5,29.5,29.5,0.0
+2024-05-20,29.100000381469727,29.299999237060547,28.850000381469727,29.149999618530273,91647.0
+2024-05-21,29.149999618530273,29.25,29.0,29.049999237060547,42072.0
+2024-05-22,29.0,29.200000762939453,28.399999618530273,28.5,268292.0
+2024-05-23,28.450000762939453,28.700000762939453,28.25,28.5,75417.0
+2024-05-26,28.899999618530273,28.899999618530273,28.149999618530273,28.5,30889.0
+2024-05-27,28.5,28.75,28.149999618530273,28.200000762939453,34090.0
+2024-05-28,28.149999618530273,28.450000762939453,27.850000381469727,28.0,75094.0
+2024-05-29,28.0,28.100000381469727,27.700000762939453,28.100000381469727,119863.0
+2024-05-30,28.100000381469727,28.100000381469727,27.5,27.549999237060547,67335.0
+2024-06-02,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2024-06-03,27.899999618530273,28.350000381469727,27.799999237060547,28.200000762939453,164838.0
+2024-06-04,28.200000762939453,28.200000762939453,27.5,27.600000381469727,92970.0
+2024-06-05,27.450000762939453,27.649999618530273,26.5,27.649999618530273,94207.0
+2024-06-06,27.649999618530273,27.75,27.299999237060547,27.75,38910.0
+2024-06-09,27.75,27.950000762939453,27.75,27.899999618530273,30229.0
+2024-06-10,27.899999618530273,28.399999618530273,27.899999618530273,28.049999237060547,76371.0
+2024-06-11,28.299999237060547,28.799999237060547,28.149999618530273,28.600000381469727,117200.0
+2024-06-12,28.799999237060547,28.799999237060547,27.899999618530273,27.899999618530273,89244.0
+2024-06-13,27.899999618530273,28.200000762939453,27.75,28.200000762939453,33243.0
+2024-06-23,28.200000762939453,28.75,28.149999618530273,28.5,88469.0
+2024-06-24,28.5,28.5,27.950000762939453,28.0,25661.0
+2024-06-25,28.100000381469727,28.149999618530273,27.75,27.799999237060547,63662.0
+2024-06-26,27.799999237060547,28.0,27.5,27.600000381469727,36513.0
+2024-06-27,27.799999237060547,27.850000381469727,27.450000762939453,27.700000762939453,27999.0
+2024-06-30,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2024-07-01,27.399999618530273,27.75,27.25,27.399999618530273,91596.0
+2024-07-02,27.399999618530273,27.899999618530273,27.399999618530273,27.450000762939453,39527.0
+2024-07-03,27.5,27.649999618530273,27.149999618530273,27.149999618530273,33094.0
+2024-07-04,27.100000381469727,27.799999237060547,27.0,27.549999237060547,102546.0
+2024-07-07,27.5,27.899999618530273,27.299999237060547,27.450000762939453,84129.0
+2024-07-08,27.450000762939453,27.600000381469727,27.0,27.0,37521.0
+2024-07-09,27.200000762939453,27.200000762939453,26.600000381469727,26.700000762939453,44321.0
+2024-07-10,26.700000762939453,27.5,26.700000762939453,27.0,52627.0
+2024-07-11,27.0,27.200000762939453,26.899999618530273,27.100000381469727,22104.0
+2024-07-14,27.149999618530273,28.149999618530273,27.100000381469727,27.649999618530273,117892.0
+2024-07-15,27.950000762939453,28.0,27.600000381469727,27.600000381469727,50553.0
+2024-07-16,27.899999618530273,27.899999618530273,27.5,27.649999618530273,45267.0
+2024-07-17,27.799999237060547,28.350000381469727,27.649999618530273,28.100000381469727,151250.0
+2024-07-18,28.100000381469727,28.200000762939453,27.700000762939453,27.950000762939453,67726.0
+2024-07-21,27.950000762939453,28.299999237060547,27.75,28.200000762939453,85836.0
+2024-07-22,28.5,28.549999237060547,28.0,28.049999237060547,110474.0
+2024-07-23,27.850000381469727,28.049999237060547,27.100000381469727,27.100000381469727,93295.0
+2024-07-24,27.200000762939453,27.399999618530273,27.0,27.200000762939453,58299.0
+2024-07-25,27.200000762939453,27.200000762939453,26.850000381469727,27.200000762939453,34566.0
+2024-07-28,27.200000762939453,27.549999237060547,27.200000762939453,27.5,42835.0
+2024-07-29,27.700000762939453,27.700000762939453,27.0,27.25,36172.0
+2024-07-30,27.200000762939453,27.299999237060547,27.0,27.299999237060547,51447.0
+2024-07-31,27.350000381469727,27.350000381469727,27.049999237060547,27.299999237060547,28890.0
+2024-08-01,27.299999237060547,27.299999237060547,26.799999237060547,26.899999618530273,44101.0
+2024-08-04,26.799999237060547,26.799999237060547,25.75,26.149999618530273,70460.0
+2024-08-05,26.149999618530273,26.149999618530273,23.540000915527344,23.979999542236328,232405.0
+2024-08-06,24.5,25.0,24.260000228881836,24.780000686645508,102570.0
+2024-08-07,24.81999969482422,25.450000762939453,24.739999771118164,25.450000762939453,94258.0
+2024-08-08,25.399999618530273,25.399999618530273,24.0,24.31999969482422,158720.0
+2024-08-11,25.100000381469727,26.700000762939453,24.799999237060547,24.899999618530273,244475.0
+2024-08-12,24.84000015258789,25.0,24.5,24.65999984741211,61424.0
+2024-08-13,24.68000030517578,25.200000762939453,24.68000030517578,25.049999237060547,45006.0
+2024-08-14,25.100000381469727,25.399999618530273,25.049999237060547,25.25,40405.0
+2024-08-15,25.399999618530273,25.899999618530273,25.25,25.450000762939453,52833.0
+2024-08-18,25.25,25.549999237060547,25.25,25.399999618530273,57126.0
+2024-08-19,25.25,25.350000381469727,25.0,25.100000381469727,354100.0
+2024-08-20,25.100000381469727,25.149999618530273,24.940000534057617,25.100000381469727,251254.0
+2024-08-21,25.049999237060547,25.100000381469727,24.5,24.81999969482422,233088.0
+2024-08-22,24.860000610351562,25.25,24.559999465942383,25.149999618530273,192359.0
+2024-08-25,25.299999237060547,25.600000381469727,25.299999237060547,25.450000762939453,150376.0
+2024-08-26,25.450000762939453,25.5,25.0,25.5,112916.0
+2024-08-27,25.549999237060547,26.5,25.549999237060547,25.600000381469727,339396.0
+2024-08-28,25.649999618530273,26.100000381469727,25.399999618530273,25.799999237060547,181422.0
+2024-08-29,25.950000762939453,26.75,25.799999237060547,26.450000762939453,314823.0
+2024-09-01,26.600000381469727,27.450000762939453,26.600000381469727,27.399999618530273,456679.0
+2024-09-02,27.649999618530273,29.799999237060547,27.649999618530273,29.149999618530273,2127458.0
+2024-09-03,29.149999618530273,29.600000381469727,28.700000762939453,29.149999618530273,491184.0
+2024-09-04,28.0,29.299999237060547,27.899999618530273,28.799999237060547,242438.0
+2024-09-05,28.799999237060547,29.75,28.600000381469727,29.549999237060547,375272.0
+2024-09-08,29.799999237060547,30.450000762939453,29.5,30.350000381469727,769735.0
+2024-09-09,30.5,30.700000762939453,29.850000381469727,30.049999237060547,492917.0
+2024-09-10,30.200000762939453,30.200000762939453,29.299999237060547,29.399999618530273,330790.0
+2024-09-11,29.350000381469727,29.799999237060547,29.0,29.200000762939453,240609.0
+2024-09-12,29.25,29.5,28.950000762939453,28.950000762939453,176630.0
+2024-09-15,28.950000762939453,29.399999618530273,28.399999618530273,28.5,158705.0
+2024-09-16,28.5,29.049999237060547,28.200000762939453,28.450000762939453,205550.0
+2024-09-17,28.450000762939453,28.75,28.149999618530273,28.5,104338.0
+2024-09-18,28.350000381469727,28.75,28.149999618530273,28.700000762939453,82351.0
+2024-09-19,28.899999618530273,28.899999618530273,28.299999237060547,28.299999237060547,112158.0
+2024-09-22,28.350000381469727,28.600000381469727,27.950000762939453,28.0,127202.0
+2024-09-24,28.100000381469727,28.600000381469727,27.75,28.450000762939453,205061.0
+2024-09-25,28.649999618530273,28.850000381469727,28.299999237060547,28.299999237060547,154421.0
+2024-09-26,28.600000381469727,28.75,28.299999237060547,28.350000381469727,154567.0
+2024-09-29,28.350000381469727,28.649999618530273,28.100000381469727,28.100000381469727,96458.0
+2024-09-30,28.100000381469727,28.399999618530273,28.0,28.0,130772.0
+2024-10-01,28.25,28.25,27.600000381469727,27.600000381469727,130249.0
+2024-10-02,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2024-10-03,26.75,27.149999618530273,26.549999237060547,26.700000762939453,86233.0
+2024-10-06,26.799999237060547,27.549999237060547,26.0,26.0,216921.0
+2024-10-07,26.100000381469727,26.600000381469727,25.899999618530273,26.450000762939453,78172.0
+2024-10-08,26.450000762939453,26.450000762939453,25.600000381469727,26.450000762939453,130364.0
+2024-10-09,26.049999237060547,26.450000762939453,25.799999237060547,26.049999237060547,47185.0
+2024-10-10,26.049999237060547,26.899999618530273,26.049999237060547,26.799999237060547,69533.0
+2024-10-13,26.899999618530273,27.299999237060547,26.549999237060547,27.049999237060547,181654.0
+2024-10-14,27.049999237060547,27.799999237060547,26.75,26.950000762939453,287253.0
+2024-10-15,26.850000381469727,27.149999618530273,26.649999618530273,26.850000381469727,164724.0
+2024-10-16,26.899999618530273,26.950000762939453,26.649999618530273,26.850000381469727,80474.0
+2024-10-17,26.850000381469727,26.850000381469727,26.200000762939453,26.200000762939453,105872.0
+2024-10-20,26.0,26.600000381469727,26.0,26.5,103963.0
+2024-10-21,26.25,26.600000381469727,26.25,26.600000381469727,57769.0
+2024-10-22,26.549999237060547,26.950000762939453,26.299999237060547,26.399999618530273,184648.0
+2024-10-23,26.399999618530273,26.549999237060547,25.950000762939453,26.549999237060547,134440.0
+2024-10-24,26.350000381469727,26.549999237060547,26.100000381469727,26.399999618530273,109610.0
+2024-10-27,26.5,26.899999618530273,26.299999237060547,26.5,107376.0
+2024-10-28,26.549999237060547,26.600000381469727,25.700000762939453,25.700000762939453,345708.0
+2024-10-29,25.850000381469727,26.200000762939453,25.399999618530273,25.950000762939453,464894.0
+2024-10-30,25.950000762939453,25.950000762939453,25.600000381469727,25.799999237060547,112490.0
+2024-10-31,25.799999237060547,25.799999237060547,25.399999618530273,25.5,171272.0
+2024-11-03,25.399999618530273,25.5,25.200000762939453,25.399999618530273,83577.0
+2024-11-04,25.5,25.899999618530273,25.049999237060547,25.75,155832.0
+2024-11-05,25.850000381469727,25.850000381469727,25.299999237060547,25.5,46920.0
+2024-11-06,25.5,25.700000762939453,25.200000762939453,25.5,112993.0
+2024-11-07,25.5,25.649999618530273,25.200000762939453,25.5,82185.0
+2024-11-10,25.5,25.899999618530273,25.200000762939453,25.549999237060547,101844.0
+2024-11-11,25.5,26.299999237060547,25.350000381469727,26.100000381469727,394588.0
+2024-11-12,26.0,26.299999237060547,25.700000762939453,26.25,295365.0
+2024-11-13,25.899999618530273,26.5,25.899999618530273,26.299999237060547,200146.0
+2024-11-14,26.049999237060547,26.450000762939453,25.950000762939453,26.049999237060547,101311.0
+2024-11-17,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
+2024-11-18,26.399999618530273,26.399999618530273,25.850000381469727,25.950000762939453,88452.0
+2024-11-19,26.049999237060547,26.149999618530273,25.700000762939453,26.0,86733.0
+2024-11-20,26.049999237060547,26.049999237060547,25.700000762939453,25.700000762939453,67358.0
+2024-11-21,25.649999618530273,25.950000762939453,25.549999237060547,25.950000762939453,311159.0
+2024-11-24,25.799999237060547,26.049999237060547,25.799999237060547,26.0,93448.0
+2024-11-25,26.0,26.049999237060547,25.799999237060547,25.799999237060547,97444.0
+2024-11-26,25.950000762939453,25.950000762939453,25.75,25.899999618530273,93588.0
+2024-11-27,25.600000381469727,26.0,25.600000381469727,26.0,86806.0
+2024-11-28,26.0,26.100000381469727,25.799999237060547,25.850000381469727,45755.0
+2024-12-01,26.0,26.100000381469727,25.799999237060547,25.850000381469727,45755.0
+2024-12-02,26.0,26.100000381469727,25.899999618530273,26.0,55773.0
+2024-12-03,25.899999618530273,26.5,25.899999618530273,26.100000381469727,93559.0
+2024-12-04,26.100000381469727,26.700000762939453,26.100000381469727,26.25,139029.0
+2024-12-05,26.25,26.399999618530273,26.25,26.399999618530273,66152.0
+2024-12-08,26.450000762939453,27.049999237060547,26.450000762939453,26.899999618530273,244498.0
+2024-12-09,27.0,27.100000381469727,26.649999618530273,26.75,115432.0
+2024-12-10,26.75,26.950000762939453,26.600000381469727,26.850000381469727,55642.0
+2024-12-11,26.75,27.25,26.700000762939453,26.899999618530273,143977.0
+2024-12-12,26.899999618530273,26.899999618530273,26.700000762939453,26.75,23703.0
+2024-12-15,26.799999237060547,27.299999237060547,26.799999237060547,27.100000381469727,160253.0
+2024-12-16,27.200000762939453,27.200000762939453,26.850000381469727,26.950000762939453,66236.0
+2024-12-17,26.950000762939453,27.149999618530273,26.75,26.850000381469727,39071.0
+2024-12-18,26.850000381469727,27.0,26.799999237060547,27.0,18616.0
+2024-12-19,26.950000762939453,27.049999237060547,26.75,26.850000381469727,54521.0
+2024-12-22,26.75,27.399999618530273,26.75,27.049999237060547,99867.0
+2024-12-23,27.299999237060547,27.350000381469727,27.0,27.299999237060547,84142.0
+2024-12-24,27.299999237060547,27.649999618530273,27.0,27.399999618530273,150302.0
+2024-12-25,27.5,27.649999618530273,27.049999237060547,27.549999237060547,64960.0
+2024-12-26,27.5,27.600000381469727,27.399999618530273,27.549999237060547,26076.0
+2024-12-29,27.600000381469727,27.850000381469727,27.600000381469727,27.700000762939453,111164.0
+2024-12-30,27.549999237060547,27.899999618530273,27.5,27.700000762939453,93541.0
+2024-12-31,27.899999618530273,28.299999237060547,27.75,27.899999618530273,299088.0
+2025-01-01,28.100000381469727,28.200000762939453,27.700000762939453,28.149999618530273,115571.0
+2025-01-02,28.299999237060547,28.299999237060547,27.649999618530273,27.75,114753.0
+2025-01-05,27.700000762939453,28.100000381469727,27.5,27.899999618530273,109584.0
+2025-01-06,27.75,28.25,27.700000762939453,27.899999618530273,104343.0
+2025-01-07,27.899999618530273,28.149999618530273,27.549999237060547,27.700000762939453,72781.0
+2025-01-08,27.649999618530273,28.399999618530273,27.649999618530273,28.100000381469727,124953.0
+2025-01-09,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2025-01-12,28.850000381469727,29.100000381469727,28.649999618530273,29.0,117022.0
+2025-01-13,29.0,29.0,28.700000762939453,28.700000762939453,94498.0
+2025-01-14,28.700000762939453,29.149999618530273,28.649999618530273,29.0,68662.0
+2025-01-15,29.100000381469727,30.0,29.0,29.899999618530273,284260.0
+2025-01-16,30.0,30.899999618530273,29.899999618530273,30.25,360840.0
+2025-01-19,30.200000762939453,30.5,30.100000381469727,30.299999237060547,49880.0
+2025-01-20,30.25,30.450000762939453,30.049999237060547,30.450000762939453,67355.0
+2025-01-21,30.450000762939453,31.600000381469727,30.450000762939453,31.5,251267.0
+2025-01-22,31.600000381469727,31.799999237060547,31.049999237060547,31.450000762939453,221096.0
+2025-01-23,31.450000762939453,31.600000381469727,31.200000762939453,31.450000762939453,101193.0
+2025-01-26,31.399999618530273,31.700000762939453,31.0,31.049999237060547,168254.0
+2025-01-27,30.950000762939453,31.549999237060547,30.799999237060547,30.950000762939453,139062.0
+2025-01-28,30.950000762939453,31.25,30.700000762939453,31.0,465696.0
+2025-01-29,31.100000381469727,31.350000381469727,30.850000381469727,31.0,135676.0
+2025-01-30,31.200000762939453,31.200000762939453,30.700000762939453,30.899999618530273,103512.0
+2025-02-02,30.700000762939453,31.0,30.700000762939453,30.799999237060547,50084.0
+2025-02-03,31.399999618530273,31.399999618530273,30.399999618530273,30.5,148970.0
+2025-02-04,30.399999618530273,31.100000381469727,30.299999237060547,31.0,75376.0
+2025-02-05,31.0,31.0,30.350000381469727,30.649999618530273,104508.0
+2025-02-06,30.700000762939453,31.100000381469727,30.5,31.100000381469727,96070.0
+2025-02-09,31.0,31.0,30.200000762939453,30.200000762939453,175806.0
+2025-02-10,30.299999237060547,30.600000381469727,30.100000381469727,30.200000762939453,94680.0
+2025-02-11,30.149999618530273,30.450000762939453,30.049999237060547,30.200000762939453,91887.0
+2025-02-12,30.399999618530273,30.700000762939453,29.700000762939453,30.100000381469727,136383.0
+2025-02-13,30.100000381469727,30.25,29.75,30.100000381469727,110380.0
+2025-02-16,30.399999618530273,30.399999618530273,30.0,30.200000762939453,38746.0
+2025-02-17,29.950000762939453,30.350000381469727,29.5,30.200000762939453,76393.0
+2025-02-18,30.299999237060547,30.299999237060547,29.649999618530273,29.799999237060547,51597.0
+2025-02-19,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2025-02-20,29.700000762939453,30.100000381469727,29.649999618530273,30.0,59447.0
+2025-02-24,30.0,30.0,29.549999237060547,29.700000762939453,53073.0
+2025-02-25,29.700000762939453,29.75,29.0,29.399999618530273,79630.0
+2025-02-26,29.350000381469727,29.75,29.0,29.75,35848.0
+2025-02-27,29.850000381469727,30.0,29.049999237060547,29.950000762939453,144189.0
+2025-03-02,29.950000762939453,29.950000762939453,29.0,29.149999618530273,29858.0
+2025-03-03,29.100000381469727,29.100000381469727,27.75,28.350000381469727,243559.0
+2025-03-04,28.350000381469727,28.600000381469727,28.049999237060547,28.600000381469727,71845.0
+2025-03-05,28.25,28.549999237060547,27.899999618530273,28.0,39641.0
+2025-03-06,27.950000762939453,28.450000762939453,27.5,28.299999237060547,69391.0
+2025-03-09,27.75,28.600000381469727,27.5,28.549999237060547,34643.0
+2025-03-10,28.549999237060547,28.549999237060547,27.799999237060547,27.799999237060547,38445.0
+2025-03-11,28.0,28.049999237060547,27.299999237060547,27.850000381469727,34027.0
+2025-03-12,27.950000762939453,28.0,27.299999237060547,27.950000762939453,63384.0
+2025-03-13,27.950000762939453,28.049999237060547,27.450000762939453,28.049999237060547,47049.0
+2025-03-16,28.0,28.350000381469727,27.75,28.350000381469727,63056.0
+2025-03-17,28.350000381469727,28.399999618530273,28.0,28.100000381469727,25815.0
+2025-03-18,28.100000381469727,28.100000381469727,27.0,27.0,35167.0
+2025-03-19,27.100000381469727,27.350000381469727,26.5,27.299999237060547,33381.0
+2025-03-20,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2025-03-23,28.0,28.25,27.75,28.25,44555.0
+2025-03-24,28.350000381469727,28.350000381469727,27.549999237060547,27.950000762939453,37538.0
+2025-03-25,27.950000762939453,28.399999618530273,27.700000762939453,28.399999618530273,17357.0
+2025-03-26,28.5,31.0,28.399999618530273,30.950000762939453,145636.0
+2025-03-27,30.649999618530273,31.850000381469727,30.649999618530273,31.850000381469727,306376.0
+2025-04-03,31.700000762939453,31.700000762939453,30.25,30.299999237060547,119787.0
+2025-04-06,29.0,30.450000762939453,27.450000762939453,30.450000762939453,160484.0
+2025-04-07,28.549999237060547,29.700000762939453,27.799999237060547,28.75,255823.0
+2025-04-08,29.049999237060547,29.350000381469727,28.049999237060547,28.25,79901.0
+2025-04-09,27.799999237060547,28.700000762939453,27.600000381469727,27.799999237060547,44256.0
+2025-04-10,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2025-04-13,28.75,29.149999618530273,28.700000762939453,28.799999237060547,57869.0
+2025-04-14,29.0,29.0,28.5,28.700000762939453,34542.0
+2025-04-15,28.700000762939453,28.950000762939453,28.299999237060547,28.299999237060547,59267.0
+2025-04-16,28.450000762939453,28.5,27.799999237060547,28.0,86953.0
+2025-04-17,28.0,28.0,28.0,28.0,0.0
+2025-04-20,28.0,28.299999237060547,27.700000762939453,27.899999618530273,61889.0
+2025-04-21,27.899999618530273,28.049999237060547,27.649999618530273,27.75,28713.0
+2025-04-22,27.799999237060547,27.799999237060547,27.5,27.649999618530273,21914.0
+2025-04-23,27.899999618530273,28.0,27.549999237060547,27.75,49661.0
+2025-04-24,27.75,27.950000762939453,27.5,27.700000762939453,57474.0
+2025-04-27,27.700000762939453,28.299999237060547,27.700000762939453,28.0,44955.0
+2025-04-28,28.049999237060547,28.049999237060547,27.399999618530273,27.549999237060547,67537.0
+2025-04-29,27.549999237060547,27.700000762939453,27.049999237060547,27.649999618530273,134596.0
+2025-04-30,27.649999618530273,27.850000381469727,27.299999237060547,27.5,62571.0
+2025-05-01,27.600000381469727,27.799999237060547,27.200000762939453,27.649999618530273,46040.0
+2025-05-04,27.899999618530273,27.899999618530273,27.299999237060547,27.799999237060547,54222.0
+2025-05-05,27.799999237060547,27.850000381469727,27.299999237060547,27.299999237060547,48335.0
+2025-05-06,27.299999237060547,27.649999618530273,27.100000381469727,27.649999618530273,41616.0
+2025-05-07,27.350000381469727,27.75,27.149999618530273,27.75,37868.0
+2025-05-08,27.75,27.75,27.450000762939453,27.450000762939453,8086.0
+2025-05-11,27.450000762939453,27.549999237060547,27.299999237060547,27.450000762939453,14975.0
+2025-05-12,27.450000762939453,27.799999237060547,27.299999237060547,27.5,28393.0
+2025-05-13,27.5,27.799999237060547,27.5,27.5,15712.0
+2025-05-14,27.549999237060547,27.700000762939453,27.299999237060547,27.700000762939453,16325.0
+2025-05-15,27.649999618530273,27.75,27.0,27.75,51042.0
+2025-05-18,27.75,27.75,27.75,27.75,0.0
+2025-05-19,28.149999618530273,28.200000762939453,27.649999618530273,28.200000762939453,71195.0
+2025-05-20,27.75,28.149999618530273,27.75,28.149999618530273,35986.0
+2025-05-21,28.0,28.200000762939453,27.5,28.200000762939453,71692.0
+2025-05-22,28.0,28.200000762939453,27.75,28.0,46623.0
+2025-05-25,27.950000762939453,27.950000762939453,27.5,27.5,18679.0
+2025-05-26,27.5,28.200000762939453,27.049999237060547,28.200000762939453,76991.0
+2025-05-27,28.299999237060547,28.299999237060547,27.549999237060547,28.049999237060547,67869.0
+2025-05-28,28.200000762939453,28.200000762939453,27.549999237060547,27.549999237060547,19299.0
+2025-05-29,27.799999237060547,28.100000381469727,27.549999237060547,27.75,33430.0
+2025-06-01,27.600000381469727,28.0,27.549999237060547,27.799999237060547,22015.0
+2025-06-02,27.799999237060547,27.799999237060547,27.399999618530273,27.75,25378.0
+2025-06-03,27.75,27.75,27.399999618530273,27.399999618530273,5285.0
+2025-06-04,27.600000381469727,27.799999237060547,27.5,27.799999237060547,8892.0
+2025-06-11,27.549999237060547,27.850000381469727,27.549999237060547,27.700000762939453,6892.0
+2025-06-12,27.700000762939453,27.700000762939453,27.0,27.0,12376.0
+2025-06-15,27.0,27.549999237060547,26.0,26.049999237060547,84628.0
+2025-06-16,25.850000381469727,27.399999618530273,25.850000381469727,26.75,73923.0
+2025-06-17,26.700000762939453,26.899999618530273,25.950000762939453,26.399999618530273,24141.0
+2025-06-18,26.0,26.5,25.549999237060547,26.100000381469727,26887.0
+2025-06-19,26.100000381469727,26.350000381469727,25.899999618530273,26.100000381469727,12289.0
+2025-06-22,26.100000381469727,26.600000381469727,26.0,26.100000381469727,26210.0
+2025-06-23,26.100000381469727,26.5,26.049999237060547,26.100000381469727,11991.0
+2025-06-24,26.549999237060547,27.049999237060547,26.350000381469727,26.649999618530273,42425.0
+2025-06-25,26.649999618530273,27.0,26.5,27.0,38793.0
+2025-06-26,26.75,27.649999618530273,26.75,27.200000762939453,29917.0
+2025-06-29,27.040000915527344,28.860000610351562,27.0,28.020000457763672,186202.0
+2025-06-30,28.020000457763672,28.81999969482422,27.81999969482422,28.81999969482422,86939.0
+2025-07-01,29.0,29.479999542236328,28.31999969482422,28.579999923706055,209186.0
+2025-07-02,28.299999237060547,28.920000076293945,28.239999771118164,28.799999237060547,81455.0
+2025-07-03,28.799999237060547,28.920000076293945,28.420000076293945,28.639999389648438,91185.0
+2025-07-06,28.239999771118164,28.639999389648438,28.239999771118164,28.440000534057617,14474.0
+2025-07-07,28.299999237060547,28.31999969482422,28.059999465942383,28.200000762939453,30087.0
+2025-07-08,28.200000762939453,28.200000762939453,27.81999969482422,27.899999618530273,57813.0
+2025-07-09,27.799999237060547,28.299999237060547,27.700000762939453,28.299999237060547,29524.0
+2025-07-10,28.299999237060547,28.479999542236328,28.15999984741211,28.420000076293945,24378.0
+2025-07-13,28.440000534057617,28.520000457763672,27.760000228881836,27.799999237060547,48432.0
+2025-07-14,27.600000381469727,27.600000381469727,26.799999237060547,27.18000030517578,176688.0
+2025-07-15,27.020000457763672,27.15999984741211,26.5,26.739999771118164,47924.0
+2025-07-16,26.540000915527344,26.799999237060547,26.520000457763672,26.600000381469727,34986.0
+2025-07-17,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2025-07-20,26.739999771118164,26.739999771118164,26.0,26.0,22485.0
+2025-07-21,26.0,27.040000915527344,25.8799991607666,26.0,156127.0
+2025-07-22,25.799999237060547,26.1200008392334,25.299999237060547,25.399999618530273,90905.0
+2025-07-23,25.079999923706055,25.760000228881836,25.079999923706055,25.200000762939453,37706.0
+2025-07-24,25.219999313354492,26.200000762939453,25.219999313354492,25.34000015258789,68617.0
+2025-07-27,25.239999771118164,25.799999237060547,25.239999771118164,25.760000228881836,30524.0
+2025-07-28,25.700000762939453,25.760000228881836,25.0,25.040000915527344,63556.0
+2025-07-29,25.0,25.6200008392334,24.709999084472656,25.219999313354492,69243.0
+2025-07-30,25.219999313354492,25.299999237060547,25.0,25.059999465942383,10643.0
+2025-07-31,25.059999465942383,25.280000686645508,24.81999969482422,24.81999969482422,35252.0
+2025-08-03,26.899999618530273,26.899999618530273,25.059999465942383,26.239999771118164,136945.0
+2025-08-04,25.65999984741211,26.15999984741211,25.6200008392334,26.0,48185.0
+2025-08-05,26.200000762939453,26.200000762939453,25.5,25.719999313354492,42526.0
+2025-08-06,25.600000381469727,26.079999923706055,25.520000457763672,25.899999618530273,21809.0
+2025-08-07,25.920000076293945,26.459999084472656,25.5,25.520000457763672,68073.0
+2025-08-10,25.520000457763672,26.100000381469727,25.139999389648438,25.920000076293945,68279.0
+2025-08-11,26.399999618530273,26.899999618530273,25.700000762939453,25.799999237060547,170269.0
+2025-08-12,25.780000686645508,26.15999984741211,25.459999084472656,25.979999542236328,28953.0
+2025-08-13,25.979999542236328,25.979999542236328,25.299999237060547,25.360000610351562,66877.0
+2025-08-14,25.3799991607666,26.1200008392334,25.3799991607666,26.100000381469727,37739.0
+2025-08-17,26.100000381469727,27.459999084472656,26.020000457763672,26.739999771118164,114854.0
+2025-08-18,27.700000762939453,28.959999084472656,27.18000030517578,27.399999618530273,598528.0
+2025-08-19,27.200000762939453,27.559999465942383,26.920000076293945,26.920000076293945,97224.0
+2025-08-20,26.700000762939453,27.1200008392334,26.700000762939453,26.739999771118164,65980.0
+2025-08-21,26.780000686645508,27.280000686645508,26.760000228881836,27.040000915527344,100812.0
+2025-08-24,27.0,27.440000534057617,26.979999542236328,27.040000915527344,75829.0
+2025-08-25,27.020000457763672,27.18000030517578,26.559999465942383,26.559999465942383,46044.0
+2025-08-26,26.540000915527344,27.0,26.5,26.84000015258789,43353.0
+2025-08-27,26.979999542236328,27.079999923706055,26.8799991607666,26.979999542236328,23921.0
+2025-08-28,26.84000015258789,26.959999084472656,26.34000015258789,26.700000762939453,28487.0
+2025-08-31,26.639999389648438,26.700000762939453,26.299999237060547,26.399999618530273,36719.0
+2025-09-01,26.459999084472656,26.68000030517578,25.739999771118164,25.739999771118164,22662.0
+2025-09-02,25.959999084472656,25.959999084472656,25.219999313354492,25.739999771118164,30210.0
+2025-09-03,25.719999313354492,25.719999313354492,25.100000381469727,25.219999313354492,66578.0
+2025-09-04,25.200000762939453,25.31999969482422,24.719999313354492,25.219999313354492,60873.0
diff --git a/data/2220.csv b/data/2220.csv
new file mode 100644
index 0000000000000000000000000000000000000000..04ae18ad807cfc20b793455b8a0b61496c966680
--- /dev/null
+++ b/data/2220.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,19.6295223236084,19.714868545532227,19.6295223236084,19.672195434570312,141623.0
+2010-03-07,19.714868545532227,19.800212860107422,19.6295223236084,19.714868545532227,387448.0
+2010-03-08,19.714868545532227,19.714868545532227,19.586849212646484,19.6295223236084,279133.0
+2010-03-09,19.6295223236084,19.672195434570312,19.501502990722656,19.672195434570312,427405.0
+2010-03-10,19.6295223236084,19.672195434570312,19.586849212646484,19.6295223236084,189427.0
+2010-03-11,19.672195434570312,19.672195434570312,19.6295223236084,19.672195434570312,164305.0
+2010-03-14,19.714868545532227,19.842885971069336,19.714868545532227,19.800212860107422,357961.0
+2010-03-15,19.928232192993164,20.56832504272461,19.928232192993164,20.525651931762695,1940524.0
+2010-03-16,20.525651931762695,20.653671264648438,20.354961395263672,20.354961395263672,728128.0
+2010-03-17,20.354961395263672,20.354961395263672,20.354961395263672,20.354961395263672,0.0
+2010-03-18,20.354961395263672,20.440305709838867,20.312288284301758,20.397634506225586,342638.0
+2010-03-21,20.354961395263672,20.653671264648438,20.312288284301758,20.525651931762695,708193.0
+2010-03-22,20.48297882080078,20.525651931762695,20.397634506225586,20.440305709838867,353602.0
+2010-03-23,20.440305709838867,20.48297882080078,20.354961395263672,20.354961395263672,374465.0
+2010-03-24,20.354961395263672,20.440305709838867,20.354961395263672,20.397634506225586,166034.0
+2010-03-25,20.48297882080078,20.48297882080078,20.397634506225586,20.440305709838867,205240.0
+2010-03-28,20.48297882080078,20.56832504272461,20.440305709838867,20.48297882080078,335405.0
+2010-03-29,20.48297882080078,20.48297882080078,20.48297882080078,20.48297882080078,0.0
+2010-03-30,20.48297882080078,20.48297882080078,20.48297882080078,20.48297882080078,0.0
+2010-03-31,20.397634506225586,20.440305709838867,20.354961395263672,20.354961395263672,241303.0
+2010-04-01,20.397634506225586,20.397634506225586,20.354961395263672,20.397634506225586,165640.0
+2010-04-04,20.397634506225586,20.397634506225586,20.397634506225586,20.397634506225586,0.0
+2010-04-05,20.397634506225586,20.397634506225586,20.397634506225586,20.397634506225586,0.0
+2010-04-06,20.56832504272461,20.82436180114746,20.56832504272461,20.781688690185547,1046670.0
+2010-04-07,20.82436180114746,21.03772735595703,20.653671264648438,20.69634437561035,898304.0
+2010-04-08,20.69634437561035,20.69634437561035,20.525651931762695,20.525651931762695,365219.0
+2010-04-11,20.610998153686523,20.610998153686523,20.525651931762695,20.525651931762695,538414.0
+2010-04-12,20.56832504272461,20.653671264648438,20.525651931762695,20.610998153686523,476614.0
+2010-04-13,20.653671264648438,20.867034912109375,20.56832504272461,20.82436180114746,470324.0
+2010-04-14,20.82436180114746,20.867034912109375,20.739017486572266,20.781688690185547,307948.0
+2010-04-15,20.995054244995117,21.080400466918945,20.82436180114746,20.867034912109375,913958.0
+2010-04-18,20.867034912109375,21.208417892456055,20.56832504272461,21.03772735595703,726931.0
+2010-04-19,20.90970802307129,21.208417892456055,20.739017486572266,21.03772735595703,240732.0
+2010-04-20,20.995054244995117,21.16574478149414,20.90970802307129,20.952381134033203,273935.0
+2010-04-21,20.952381134033203,20.952381134033203,20.610998153686523,20.610998153686523,274520.0
+2010-04-22,20.56832504272461,20.781688690185547,20.525651931762695,20.610998153686523,149522.0
+2010-04-25,20.610998153686523,20.610998153686523,20.610998153686523,20.610998153686523,0.0
+2010-04-26,20.610998153686523,20.610998153686523,20.610998153686523,20.610998153686523,0.0
+2010-04-27,20.56832504272461,20.653671264648438,20.525651931762695,20.56832504272461,323301.0
+2010-04-28,20.525651931762695,20.56832504272461,20.440305709838867,20.440305709838867,233579.0
+2010-04-29,20.397634506225586,20.397634506225586,20.22694206237793,20.269615173339844,341695.0
+2010-05-02,20.269615173339844,20.269615173339844,20.269615173339844,20.269615173339844,0.0
+2010-05-03,20.397634506225586,20.82436180114746,20.397634506225586,20.781688690185547,727924.0
+2010-05-04,20.781688690185547,20.867034912109375,20.56832504272461,20.56832504272461,456139.0
+2010-05-05,20.653671264648438,20.69634437561035,20.397634506225586,20.440305709838867,297967.0
+2010-05-06,20.098922729492188,20.269615173339844,20.056251525878906,20.22694206237793,268054.0
+2010-05-09,20.22694206237793,20.22694206237793,20.22694206237793,20.22694206237793,0.0
+2010-05-10,18.648046493530273,18.904083251953125,18.60537338256836,18.86141014099121,277390.0
+2010-05-11,19.20279312133789,19.458829879760742,19.160120010375977,19.28813934326172,386933.0
+2010-05-12,19.373485565185547,19.373485565185547,18.94675636291504,19.07477378845215,216628.0
+2010-05-13,18.94675636291504,19.07477378845215,18.94675636291504,19.032102584838867,202745.0
+2010-05-16,18.776063919067383,18.776063919067383,18.26399040222168,18.690719604492188,450641.0
+2010-05-17,18.60537338256836,18.86141014099121,18.39200782775879,18.60537338256836,228736.0
+2010-05-18,18.39200782775879,18.690719604492188,18.349336624145508,18.562700271606445,260602.0
+2010-05-19,18.648046493530273,18.690719604492188,18.562700271606445,18.562700271606445,195930.0
+2010-05-20,18.39200782775879,18.39200782775879,17.922607421875,18.093297958374023,311166.0
+2010-05-23,17.965280532836914,18.05062484741211,17.66657066345215,18.007953643798828,340878.0
+2010-05-24,18.007953643798828,18.349336624145508,17.879934310913086,17.879934310913086,300911.0
+2010-05-25,18.007953643798828,18.093297958374023,17.32518768310547,17.495878219604492,295015.0
+2010-05-26,17.495878219604492,17.495878219604492,17.495878219604492,17.495878219604492,0.0
+2010-05-27,16.514402389526367,16.514402389526367,15.57559871673584,15.831636428833008,396611.0
+2010-05-30,15.831636428833008,15.831636428833008,15.831636428833008,15.831636428833008,0.0
+2010-05-31,15.831636428833008,15.831636428833008,15.831636428833008,15.831636428833008,0.0
+2010-06-01,16.08767318725586,16.258365631103516,15.959654808044434,16.2156925201416,189036.0
+2010-06-02,16.130346298217773,16.89845848083496,16.045000076293945,16.471729278564453,753868.0
+2010-06-03,16.42905616760254,16.813112258911133,16.386383056640625,16.471729278564453,504463.0
+2010-06-06,15.874308586120605,16.599748611450195,15.874308586120605,16.599748611450195,465370.0
+2010-06-07,16.55707550048828,16.727766036987305,16.42905616760254,16.55707550048828,288915.0
+2010-06-08,16.42905616760254,16.64242172241211,16.258365631103516,16.55707550048828,333965.0
+2010-06-09,16.55707550048828,16.55707550048828,16.34370994567871,16.471729278564453,257212.0
+2010-06-10,16.55707550048828,16.941131591796875,16.55707550048828,16.77043914794922,361487.0
+2010-06-13,17.154495239257812,17.410531997680664,16.98380470275879,17.197168350219727,290225.0
+2010-06-14,17.154495239257812,17.32518768310547,17.1118221282959,17.1118221282959,148576.0
+2010-06-15,17.23984146118164,17.36785888671875,17.069149017333984,17.282514572143555,300003.0
+2010-06-16,17.154495239257812,17.282514572143555,17.069149017333984,17.23984146118164,331222.0
+2010-06-17,17.282514572143555,17.36785888671875,17.197168350219727,17.32518768310547,210585.0
+2010-06-20,17.453205108642578,17.453205108642578,17.23984146118164,17.410531997680664,232637.0
+2010-06-21,17.36785888671875,17.453205108642578,17.23984146118164,17.410531997680664,186262.0
+2010-06-22,17.410531997680664,18.26399040222168,17.36785888671875,18.05062484741211,2199669.0
+2010-06-23,17.751914978027344,18.007953643798828,17.495878219604492,17.66657066345215,516496.0
+2010-06-24,17.58122444152832,17.623897552490234,17.36785888671875,17.453205108642578,477541.0
+2010-06-27,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-06-28,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-06-29,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-06-30,17.410531997680664,17.410531997680664,17.154495239257812,17.154495239257812,267075.0
+2010-07-01,17.069149017333984,17.751914978027344,17.069149017333984,17.197168350219727,689309.0
+2010-07-04,17.069149017333984,17.154495239257812,16.727766036987305,17.069149017333984,284527.0
+2010-07-05,17.069149017333984,17.495878219604492,16.813112258911133,17.23984146118164,447839.0
+2010-07-06,17.410531997680664,18.007953643798828,17.410531997680664,17.495878219604492,1472175.0
+2010-07-07,17.58122444152832,17.879934310913086,17.538551330566406,17.751914978027344,353908.0
+2010-07-08,17.623897552490234,17.837261199951172,17.453205108642578,17.623897552490234,281892.0
+2010-07-11,17.837261199951172,18.007953643798828,17.751914978027344,17.965280532836914,298381.0
+2010-07-12,18.007953643798828,18.007953643798828,17.751914978027344,18.007953643798828,271398.0
+2010-07-13,17.922607421875,17.922607421875,17.794588088989258,17.837261199951172,159617.0
+2010-07-14,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2010-07-15,18.17864418029785,18.17864418029785,17.751914978027344,17.922607421875,301682.0
+2010-07-18,18.007953643798828,18.349336624145508,17.70924186706543,17.922607421875,864792.0
+2010-07-19,18.05062484741211,18.17864418029785,17.837261199951172,17.879934310913086,269344.0
+2010-07-20,17.794588088989258,17.879934310913086,17.623897552490234,17.879934310913086,266275.0
+2010-07-21,17.879934310913086,17.879934310913086,17.66657066345215,17.70924186706543,265091.0
+2010-07-22,17.751914978027344,17.751914978027344,17.23984146118164,17.32518768310547,250587.0
+2010-07-25,17.36785888671875,17.623897552490234,17.36785888671875,17.623897552490234,172126.0
+2010-07-26,17.538551330566406,17.66657066345215,17.495878219604492,17.495878219604492,125404.0
+2010-07-27,17.538551330566406,17.66657066345215,17.495878219604492,17.66657066345215,128737.0
+2010-07-28,17.623897552490234,17.794588088989258,17.623897552490234,17.751914978027344,318013.0
+2010-07-29,17.794588088989258,18.306663513183594,17.751914978027344,17.965280532836914,1170604.0
+2010-08-01,18.093297958374023,18.17864418029785,17.965280532836914,18.17864418029785,378571.0
+2010-08-02,18.221317291259766,18.52002716064453,18.135971069335938,18.434680938720703,595953.0
+2010-08-03,18.562700271606445,18.989429473876953,18.306663513183594,18.434680938720703,1269349.0
+2010-08-04,18.477354049682617,18.562700271606445,17.922607421875,18.05062484741211,691428.0
+2010-08-05,18.007953643798828,18.17864418029785,17.837261199951172,18.007953643798828,410920.0
+2010-08-08,17.922607421875,18.17864418029785,17.922607421875,18.17864418029785,256094.0
+2010-08-09,18.05062484741211,18.221317291259766,18.05062484741211,18.17864418029785,443909.0
+2010-08-10,18.135971069335938,18.17864418029785,17.965280532836914,17.965280532836914,217385.0
+2010-08-11,17.965280532836914,18.05062484741211,17.879934310913086,17.879934310913086,132806.0
+2010-08-12,17.751914978027344,17.837261199951172,17.32518768310547,17.837261199951172,243013.0
+2010-08-15,17.410531997680664,17.453205108642578,17.282514572143555,17.32518768310547,137964.0
+2010-08-16,17.36785888671875,17.837261199951172,17.32518768310547,17.837261199951172,120964.0
+2010-08-17,17.66657066345215,17.751914978027344,17.495878219604492,17.58122444152832,79824.0
+2010-08-18,17.58122444152832,17.794588088989258,17.453205108642578,17.794588088989258,67308.0
+2010-08-19,17.66657066345215,17.66657066345215,17.32518768310547,17.410531997680664,96929.0
+2010-08-22,17.23984146118164,17.23984146118164,16.89845848083496,16.941131591796875,268467.0
+2010-08-23,17.069149017333984,17.069149017333984,16.813112258911133,16.89845848083496,124944.0
+2010-08-24,16.89845848083496,16.89845848083496,16.813112258911133,16.855785369873047,55441.0
+2010-08-25,16.855785369873047,16.855785369873047,16.386383056640625,16.386383056640625,110356.0
+2010-08-26,16.045000076293945,16.258365631103516,16.045000076293945,16.258365631103516,107289.0
+2010-08-29,16.42905616760254,16.55707550048828,16.34370994567871,16.386383056640625,123211.0
+2010-08-30,16.386383056640625,16.386383056640625,16.2156925201416,16.258365631103516,50352.0
+2010-08-31,16.258365631103516,16.42905616760254,16.08767318725586,16.30103874206543,76887.0
+2010-09-01,16.30103874206543,16.34370994567871,16.30103874206543,16.30103874206543,22329.0
+2010-09-02,16.2156925201416,16.98380470275879,16.2156925201416,16.98380470275879,201362.0
+2010-09-05,16.89845848083496,17.197168350219727,16.89845848083496,17.197168350219727,475386.0
+2010-09-06,17.154495239257812,17.282514572143555,17.1118221282959,17.282514572143555,218494.0
+2010-09-07,17.23984146118164,17.453205108642578,17.197168350219727,17.453205108642578,162764.0
+2010-09-09,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-09-12,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-09-14,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-09-15,17.623897552490234,17.66657066345215,17.495878219604492,17.495878219604492,102696.0
+2010-09-16,17.410531997680664,17.495878219604492,17.32518768310547,17.410531997680664,39199.0
+2010-09-19,17.495878219604492,17.58122444152832,17.36785888671875,17.453205108642578,128313.0
+2010-09-20,17.453205108642578,17.58122444152832,17.410531997680664,17.495878219604492,83394.0
+2010-09-21,17.538551330566406,17.66657066345215,17.495878219604492,17.495878219604492,91160.0
+2010-09-22,17.538551330566406,17.66657066345215,17.495878219604492,17.495878219604492,234224.0
+2010-09-26,17.66657066345215,17.794588088989258,17.538551330566406,17.66657066345215,168212.0
+2010-09-27,17.538551330566406,17.66657066345215,17.495878219604492,17.58122444152832,92791.0
+2010-09-28,17.66657066345215,17.70924186706543,17.58122444152832,17.623897552490234,142796.0
+2010-09-29,17.623897552490234,17.623897552490234,17.623897552490234,17.623897552490234,0.0
+2010-09-30,17.66657066345215,17.70924186706543,17.538551330566406,17.58122444152832,109032.0
+2010-10-03,17.58122444152832,17.58122444152832,17.495878219604492,17.538551330566406,52806.0
+2010-10-04,17.36785888671875,17.495878219604492,17.36785888671875,17.410531997680664,72951.0
+2010-10-05,17.453205108642578,17.623897552490234,17.32518768310547,17.58122444152832,148862.0
+2010-10-06,17.58122444152832,17.58122444152832,17.23984146118164,17.282514572143555,126838.0
+2010-10-07,17.282514572143555,17.32518768310547,17.069149017333984,17.069149017333984,95397.0
+2010-10-10,17.197168350219727,17.23984146118164,17.069149017333984,17.154495239257812,114436.0
+2010-10-11,17.197168350219727,17.70924186706543,17.197168350219727,17.70924186706543,240880.0
+2010-10-12,17.751914978027344,17.965280532836914,17.66657066345215,17.70924186706543,405618.0
+2010-10-13,17.623897552490234,17.751914978027344,17.623897552490234,17.70924186706543,157405.0
+2010-10-14,17.922607421875,18.135971069335938,17.66657066345215,17.965280532836914,484199.0
+2010-10-17,16.2156925201416,16.89845848083496,16.2156925201416,16.813112258911133,627822.0
+2010-10-18,16.68509292602539,16.77043914794922,16.514402389526367,16.514402389526367,124911.0
+2010-10-19,16.514402389526367,16.55707550048828,16.386383056640625,16.386383056640625,115403.0
+2010-10-20,16.386383056640625,16.386383056640625,16.08767318725586,16.130346298217773,191822.0
+2010-10-21,16.00232696533203,16.00232696533203,15.532925605773926,15.618271827697754,250127.0
+2010-10-24,15.74629020690918,15.74629020690918,15.57559871673584,15.57559871673584,126803.0
+2010-10-25,15.660943984985352,15.74629020690918,15.532925605773926,15.74629020690918,313409.0
+2010-10-26,15.703617095947266,15.831636428833008,15.703617095947266,15.74629020690918,251917.0
+2010-10-27,15.788963317871094,16.30103874206543,15.788963317871094,16.130346298217773,496783.0
+2010-10-28,16.130346298217773,16.173019409179688,16.00232696533203,16.00232696533203,176837.0
+2010-10-31,16.045000076293945,16.34370994567871,16.045000076293945,16.258365631103516,338855.0
+2010-11-01,16.30103874206543,16.514402389526367,16.258365631103516,16.42905616760254,548351.0
+2010-11-02,16.55707550048828,16.55707550048828,16.386383056640625,16.55707550048828,131080.0
+2010-11-03,16.471729278564453,16.68509292602539,16.471729278564453,16.599748611450195,168063.0
+2010-11-04,16.599748611450195,16.599748611450195,16.599748611450195,16.599748611450195,0.0
+2010-11-07,17.197168350219727,17.538551330566406,16.98380470275879,17.495878219604492,580656.0
+2010-11-08,17.495878219604492,17.58122444152832,17.23984146118164,17.23984146118164,181827.0
+2010-11-09,17.23984146118164,17.495878219604492,17.1118221282959,17.495878219604492,294987.0
+2010-11-10,17.410531997680664,17.538551330566406,17.32518768310547,17.453205108642578,197640.0
+2010-11-11,,,,,
+2010-11-14,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-11-18,17.453205108642578,17.453205108642578,17.453205108642578,17.453205108642578,0.0
+2010-11-21,19.245466232299805,19.458829879760742,18.60537338256836,18.86141014099121,1201522.0
+2010-11-22,18.86141014099121,19.800212860107422,18.776063919067383,19.458829879760742,741001.0
+2010-11-23,18.989429473876953,19.672195434570312,18.989429473876953,19.330812454223633,1018818.0
+2010-11-24,19.330812454223633,21.25109100341797,19.20279312133789,21.208417892456055,5198875.0
+2010-11-25,,,,,
+2010-11-28,20.48297882080078,21.03772735595703,20.269615173339844,20.69634437561035,1248222.0
+2010-11-29,20.69634437561035,20.952381134033203,20.056251525878906,20.098922729492188,1167353.0
+2010-11-30,19.970905303955078,20.056251525878906,19.373485565185547,19.416156768798828,1015662.0
+2010-12-01,19.501502990722656,19.970905303955078,19.28813934326172,19.800212860107422,1058217.0
+2010-12-02,,,,,
+2010-12-05,20.354961395263672,20.82436180114746,20.354961395263672,20.56832504272461,723925.0
+2010-12-06,20.739017486572266,21.421783447265625,20.22694206237793,20.610998153686523,3628292.0
+2010-12-07,,,,,
+2010-12-08,20.48297882080078,22.445932388305664,20.312288284301758,22.445932388305664,5556178.0
+2010-12-09,22.445932388305664,22.445932388305664,22.445932388305664,22.445932388305664,0.0
+2010-12-12,21.421783447265625,21.50712776184082,21.16574478149414,21.208417892456055,599654.0
+2010-12-13,21.208417892456055,22.019203186035156,21.208417892456055,21.421783447265625,1640344.0
+2010-12-14,21.50712776184082,22.360586166381836,21.336437225341797,21.763166427612305,2203173.0
+2010-12-15,21.8485107421875,22.104549407958984,21.25109100341797,21.25109100341797,826907.0
+2010-12-16,,,,,
+2010-12-19,22.019203186035156,23.896808624267578,22.019203186035156,22.616622924804688,4385798.0
+2010-12-20,22.701969146728516,23.299388885498047,22.701969146728516,23.043352127075195,1603761.0
+2010-12-21,23.128698348999023,24.067501068115234,22.87265968322754,23.5554256439209,2735341.0
+2010-12-22,23.811464309692383,24.408884048461914,23.726118087768555,24.323537826538086,2423349.0
+2010-12-23,24.323537826538086,24.323537826538086,24.323537826538086,24.323537826538086,0.0
+2010-12-26,23.982154846191406,24.15284538269043,23.726118087768555,24.067501068115234,636689.0
+2010-12-27,24.15284538269043,25.006303787231445,23.982154846191406,25.006303787231445,2391425.0
+2010-12-28,24.83561134338379,25.603723526000977,23.982154846191406,24.323537826538086,3126078.0
+2010-12-29,24.238191604614258,24.408884048461914,23.982154846191406,24.408884048461914,685994.0
+2010-12-30,,,,,
+2011-01-02,24.49422836303711,24.83561134338379,24.323537826538086,24.408884048461914,289367.0
+2011-01-03,24.579574584960938,24.579574584960938,24.238191604614258,24.408884048461914,420043.0
+2011-01-04,24.408884048461914,25.51837730407715,24.323537826538086,25.51837730407715,2288153.0
+2011-01-05,25.433032989501953,26.286489486694336,25.347686767578125,25.689069747924805,2166256.0
+2011-01-06,27.363636016845703,27.363636016845703,27.363636016845703,27.363636016845703,0.0
+2011-01-09,25.774415969848633,25.859760284423828,25.433032989501953,25.603723526000977,698413.0
+2011-01-10,25.689069747924805,27.48133087158203,25.689069747924805,27.225292205810547,4154892.0
+2011-01-11,27.054601669311523,27.566675186157227,26.371835708618164,26.883909225463867,2903749.0
+2011-01-12,26.883909225463867,27.993404388427734,26.627872467041016,27.908058166503906,4492186.0
+2011-01-13,,,,,
+2011-01-16,26.969255447387695,27.566675186157227,26.627872467041016,27.310638427734375,2635154.0
+2011-01-17,27.395984649658203,28.334787368774414,27.054601669311523,27.993404388427734,2794865.0
+2011-01-18,27.48133087158203,27.652021408081055,26.627872467041016,27.395984649658203,4131601.0
+2011-01-19,27.225292205810547,28.16409683227539,26.883909225463867,28.16409683227539,2345815.0
+2011-01-20,,,,,
+2011-01-23,28.16409683227539,28.249441146850586,27.82271385192871,27.993404388427734,1248447.0
+2011-01-24,27.993404388427734,28.50547981262207,27.82271385192871,28.078750610351562,2073399.0
+2011-01-25,28.16409683227539,28.16409683227539,27.395984649658203,27.566675186157227,2464224.0
+2011-01-26,27.48133087158203,27.908058166503906,27.225292205810547,27.908058166503906,1191621.0
+2011-01-27,,,,,
+2011-01-30,26.969255447387695,27.737367630004883,26.798564910888672,26.883909225463867,2172915.0
+2011-01-31,26.883909225463867,27.054601669311523,25.006303787231445,25.347686767578125,1736937.0
+2011-02-01,25.347686767578125,25.603723526000977,24.920957565307617,25.17699432373047,413734.0
+2011-02-02,25.262340545654297,26.201143264770508,25.17699432373047,25.603723526000977,1269064.0
+2011-02-03,,,,,
+2011-02-06,25.347686767578125,25.51837730407715,25.091650009155273,25.262340545654297,968881.0
+2011-02-07,25.262340545654297,26.201143264770508,25.262340545654297,25.603723526000977,2291809.0
+2011-02-08,25.774415969848633,25.774415969848633,25.262340545654297,25.347686767578125,1014834.0
+2011-02-09,25.262340545654297,26.201143264770508,25.262340545654297,25.603723526000977,1886687.0
+2011-02-10,,,,,
+2011-02-13,27.566675186157227,27.737367630004883,26.286489486694336,26.542526245117188,3060256.0
+2011-02-14,26.627872467041016,26.627872467041016,24.920957565307617,25.091650009155273,4993778.0
+2011-02-15,25.091650009155273,25.347686767578125,23.896808624267578,25.091650009155273,3011791.0
+2011-02-16,25.17699432373047,25.945106506347656,24.579574584960938,25.774415969848633,3700447.0
+2011-02-17,25.774415969848633,25.774415969848633,25.774415969848633,25.774415969848633,0.0
+2011-02-20,25.859760284423828,27.993404388427734,25.774415969848633,27.652021408081055,5872993.0
+2011-02-21,27.652021408081055,28.420133590698242,27.13994789123535,27.82271385192871,3196272.0
+2011-02-22,27.82271385192871,28.16409683227539,27.13994789123535,27.993404388427734,1573626.0
+2011-02-23,28.50547981262207,29.87101173400879,27.652021408081055,28.420133590698242,3804924.0
+2011-02-24,28.420133590698242,28.420133590698242,28.420133590698242,28.420133590698242,0.0
+2011-02-27,28.676170349121094,29.87101173400879,27.48133087158203,29.18824577331543,2662643.0
+2011-02-28,29.017553329467773,29.273590087890625,27.054601669311523,28.334787368774414,2459759.0
+2011-03-01,28.420133590698242,28.676170349121094,25.51837730407715,25.51837730407715,2237556.0
+2011-03-02,23.896808624267578,27.225292205810547,23.128698348999023,26.883909225463867,2607232.0
+2011-03-03,26.883909225463867,26.883909225463867,26.883909225463867,26.883909225463867,0.0
+2011-03-06,25.17699432373047,25.262340545654297,22.87265968322754,22.87265968322754,7742827.0
+2011-03-07,21.933856964111328,22.18989372253418,21.080400466918945,21.293764114379883,7190717.0
+2011-03-08,21.336437225341797,22.019203186035156,21.208417892456055,21.50712776184082,4187396.0
+2011-03-09,21.59247398376465,21.763166427612305,20.739017486572266,20.952381134033203,2959645.0
+2011-03-10,,,,,
+2011-03-13,22.445932388305664,23.726118087768555,22.019203186035156,22.53127670288086,5878097.0
+2011-03-14,22.18989372253418,22.701969146728516,21.8485107421875,22.360586166381836,2898246.0
+2011-03-15,21.59247398376465,21.763166427612305,20.995054244995117,20.995054244995117,2221483.0
+2011-03-16,21.336437225341797,21.50712776184082,21.03772735595703,21.16574478149414,1827699.0
+2011-03-17,,,,,
+2011-03-20,22.18989372253418,22.275239944458008,21.59247398376465,21.763166427612305,1702472.0
+2011-03-21,,,,,
+2011-03-22,21.763166427612305,23.5554256439209,21.677820205688477,22.53127670288086,9515844.0
+2011-03-23,22.701969146728516,23.21404266357422,22.616622924804688,22.87265968322754,3367359.0
+2011-03-24,22.87265968322754,22.87265968322754,22.87265968322754,22.87265968322754,0.0
+2011-03-27,23.299388885498047,23.299388885498047,22.958005905151367,23.128698348999023,1951213.0
+2011-03-28,23.128698348999023,23.384735107421875,22.958005905151367,23.128698348999023,1579144.0
+2011-03-29,23.21404266357422,23.299388885498047,23.043352127075195,23.21404266357422,1360005.0
+2011-03-30,23.21404266357422,23.299388885498047,22.87265968322754,22.958005905151367,1268005.0
+2011-03-31,,,,,
+2011-04-03,22.958005905151367,23.128698348999023,22.87265968322754,23.128698348999023,756533.0
+2011-04-04,23.043352127075195,23.299388885498047,22.53127670288086,22.701969146728516,3782645.0
+2011-04-05,22.616622924804688,22.616622924804688,22.019203186035156,22.275239944458008,2594882.0
+2011-04-06,22.18989372253418,22.445932388305664,22.104549407958984,22.275239944458008,846469.0
+2011-04-07,,,,,
+2011-04-10,22.275239944458008,22.275239944458008,22.275239944458008,22.275239944458008,0.0
+2011-04-11,22.275239944458008,22.87265968322754,22.275239944458008,22.616622924804688,1801184.0
+2011-04-12,22.616622924804688,22.701969146728516,22.360586166381836,22.360586166381836,1102670.0
+2011-04-13,22.275239944458008,22.360586166381836,22.104549407958984,22.360586166381836,674661.0
+2011-04-14,22.360586166381836,22.360586166381836,22.360586166381836,22.360586166381836,0.0
+2011-04-17,22.18989372253418,22.275239944458008,21.763166427612305,21.933856964111328,1505108.0
+2011-04-18,21.763166427612305,22.18989372253418,21.763166427612305,21.933856964111328,826107.0
+2011-04-19,22.019203186035156,22.019203186035156,21.421783447265625,21.50712776184082,518549.0
+2011-04-20,21.50712776184082,21.763166427612305,21.336437225341797,21.59247398376465,423579.0
+2011-04-21,,,,,
+2011-04-24,21.763166427612305,21.8485107421875,21.59247398376465,21.677820205688477,568620.0
+2011-04-25,21.763166427612305,22.53127670288086,21.59247398376465,22.275239944458008,2279299.0
+2011-04-26,22.445932388305664,22.616622924804688,22.360586166381836,22.445932388305664,968649.0
+2011-04-27,22.445932388305664,22.616622924804688,22.18989372253418,22.275239944458008,1017128.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,22.53127670288086,23.043352127075195,22.445932388305664,22.958005905151367,3839978.0
+2011-05-03,23.21404266357422,23.470081329345703,22.787315368652344,22.87265968322754,3299788.0
+2011-05-04,22.87265968322754,23.21404266357422,22.787315368652344,23.043352127075195,2089903.0
+2011-05-05,23.043352127075195,23.043352127075195,23.043352127075195,23.043352127075195,0.0
+2011-05-08,25.774415969848633,25.859760284423828,24.408884048461914,24.83561134338379,6140063.0
+2011-05-09,24.920957565307617,25.689069747924805,24.579574584960938,25.006303787231445,4818131.0
+2011-05-10,25.091650009155273,26.201143264770508,24.920957565307617,25.347686767578125,6810892.0
+2011-05-11,25.347686767578125,25.51837730407715,24.49422836303711,24.579574584960938,3657561.0
+2011-05-12,,,,,
+2011-05-15,25.433032989501953,26.201143264770508,24.408884048461914,24.408884048461914,6865333.0
+2011-05-16,24.664920806884766,24.920957565307617,23.811464309692383,23.982154846191406,3310071.0
+2011-05-17,24.15284538269043,24.579574584960938,24.067501068115234,24.323537826538086,2268613.0
+2011-05-18,24.408884048461914,24.83561134338379,24.323537826538086,24.579574584960938,1857634.0
+2011-05-19,,,,,
+2011-05-22,25.006303787231445,25.262340545654297,24.408884048461914,24.49422836303711,1718042.0
+2011-05-23,24.408884048461914,24.408884048461914,23.811464309692383,23.982154846191406,1347086.0
+2011-05-24,24.067501068115234,24.238191604614258,23.640771865844727,23.640771865844727,1393298.0
+2011-05-25,23.384735107421875,23.726118087768555,23.128698348999023,23.726118087768555,795884.0
+2011-05-26,,,,,
+2011-05-29,24.579574584960938,25.006303787231445,24.408884048461914,24.750267028808594,2799443.0
+2011-05-30,24.83561134338379,24.920957565307617,24.408884048461914,24.579574584960938,933538.0
+2011-05-31,24.579574584960938,24.664920806884766,24.408884048461914,24.579574584960938,850779.0
+2011-06-01,24.664920806884766,24.664920806884766,24.323537826538086,24.408884048461914,585984.0
+2011-06-02,,,,,
+2011-06-05,23.896808624267578,23.982154846191406,23.726118087768555,23.726118087768555,738756.0
+2011-06-06,23.811464309692383,23.896808624267578,23.640771865844727,23.640771865844727,394102.0
+2011-06-07,23.640771865844727,24.323537826538086,23.470081329345703,23.726118087768555,1805308.0
+2011-06-08,23.640771865844727,23.726118087768555,22.87265968322754,22.958005905151367,735492.0
+2011-06-09,,,,,
+2011-06-12,22.701969146728516,23.128698348999023,22.616622924804688,22.787315368652344,633580.0
+2011-06-13,22.87265968322754,23.043352127075195,22.701969146728516,22.701969146728516,458880.0
+2011-06-14,22.787315368652344,22.87265968322754,22.616622924804688,22.787315368652344,618180.0
+2011-06-15,22.87265968322754,22.958005905151367,22.53127670288086,22.53127670288086,542984.0
+2011-06-16,,,,,
+2011-06-19,22.360586166381836,23.21404266357422,22.275239944458008,22.445932388305664,2050129.0
+2011-06-20,22.275239944458008,22.445932388305664,21.50712776184082,21.8485107421875,604816.0
+2011-06-21,21.933856964111328,22.275239944458008,21.933856964111328,22.18989372253418,512994.0
+2011-06-22,22.275239944458008,22.616622924804688,22.019203186035156,22.104549407958984,670361.0
+2011-06-23,,,,,
+2011-06-26,22.104549407958984,22.18989372253418,21.933856964111328,22.019203186035156,382565.0
+2011-06-27,22.019203186035156,22.445932388305664,21.933856964111328,21.933856964111328,946499.0
+2011-06-28,22.104549407958984,22.104549407958984,21.933856964111328,22.019203186035156,197759.0
+2011-06-29,22.104549407958984,22.445932388305664,22.104549407958984,22.104549407958984,859142.0
+2011-06-30,,,,,
+2011-07-03,22.445932388305664,22.958005905151367,22.360586166381836,22.958005905151367,852789.0
+2011-07-04,22.958005905151367,23.5554256439209,22.958005905151367,23.21404266357422,2339230.0
+2011-07-05,23.128698348999023,23.299388885498047,22.958005905151367,23.043352127075195,648525.0
+2011-07-06,22.958005905151367,22.958005905151367,22.360586166381836,22.445932388305664,698226.0
+2011-07-07,,,,,
+2011-07-10,22.18989372253418,22.275239944458008,21.677820205688477,21.763166427612305,472503.0
+2011-07-11,21.763166427612305,21.8485107421875,21.421783447265625,21.421783447265625,370354.0
+2011-07-12,21.25109100341797,21.25109100341797,20.82436180114746,20.90970802307129,480060.0
+2011-07-13,20.82436180114746,21.336437225341797,20.82436180114746,21.080400466918945,454954.0
+2011-07-14,,,,,
+2011-07-17,21.25109100341797,21.25109100341797,20.56832504272461,20.69634437561035,424870.0
+2011-07-18,20.48297882080078,20.48297882080078,19.928232192993164,19.970905303955078,481496.0
+2011-07-19,19.970905303955078,20.098922729492188,19.842885971069336,20.013578414916992,277177.0
+2011-07-20,20.056251525878906,20.22694206237793,20.056251525878906,20.184268951416016,244838.0
+2011-07-21,20.184268951416016,20.184268951416016,20.184268951416016,20.184268951416016,0.0
+2011-07-24,20.312288284301758,20.48297882080078,20.312288284301758,20.440305709838867,173146.0
+2011-07-25,20.312288284301758,21.336437225341797,20.312288284301758,21.123071670532227,1625648.0
+2011-07-26,21.123071670532227,21.293764114379883,20.995054244995117,21.080400466918945,553002.0
+2011-07-27,21.03772735595703,21.080400466918945,20.48297882080078,20.48297882080078,574456.0
+2011-07-28,,,,,
+2011-07-31,19.714868545532227,20.013578414916992,19.714868545532227,19.800212860107422,386110.0
+2011-08-01,19.970905303955078,20.653671264648438,19.970905303955078,20.22694206237793,396720.0
+2011-08-02,19.970905303955078,20.184268951416016,19.928232192993164,19.970905303955078,146597.0
+2011-08-03,19.714868545532227,20.056251525878906,19.672195434570312,19.928232192993164,156784.0
+2011-08-04,,,,,
+2011-08-07,18.093297958374023,18.26399040222168,17.32518768310547,17.751914978027344,375744.0
+2011-08-08,17.922607421875,18.60537338256836,17.751914978027344,18.349336624145508,740809.0
+2011-08-09,16.727766036987305,18.05062484741211,16.727766036987305,18.05062484741211,436101.0
+2011-08-10,18.60537338256836,18.94675636291504,18.26399040222168,18.26399040222168,473483.0
+2011-08-11,,,,,
+2011-08-14,18.818737030029297,19.160120010375977,18.690719604492188,18.776063919067383,751314.0
+2011-08-15,18.86141014099121,19.117446899414062,18.776063919067383,19.032102584838867,418693.0
+2011-08-16,19.20279312133789,19.245466232299805,18.776063919067383,18.776063919067383,454466.0
+2011-08-17,18.776063919067383,18.989429473876953,18.776063919067383,18.904083251953125,197070.0
+2011-08-18,,,,,
+2011-08-21,18.434680938720703,18.434680938720703,18.05062484741211,18.17864418029785,260148.0
+2011-08-22,18.26399040222168,18.477354049682617,18.007953643798828,18.26399040222168,299973.0
+2011-08-23,18.221317291259766,18.349336624145508,18.093297958374023,18.221317291259766,266308.0
+2011-08-24,18.306663513183594,18.776063919067383,18.306663513183594,18.349336624145508,621112.0
+2011-08-25,,,,,
+2011-08-28,18.349336624145508,18.349336624145508,18.349336624145508,18.349336624145508,0.0
+2011-09-01,18.349336624145508,18.349336624145508,18.349336624145508,18.349336624145508,0.0
+2011-09-04,18.86141014099121,19.714868545532227,18.690719604492188,19.373485565185547,1102742.0
+2011-09-05,19.373485565185547,19.88555908203125,19.07477378845215,19.28813934326172,1420433.0
+2011-09-06,19.28813934326172,19.501502990722656,18.94675636291504,18.989429473876953,540605.0
+2011-09-07,19.20279312133789,19.416156768798828,19.117446899414062,19.245466232299805,336883.0
+2011-09-08,,,,,
+2011-09-11,19.501502990722656,19.714868545532227,19.458829879760742,19.54417610168457,678138.0
+2011-09-12,19.458829879760742,19.54417610168457,18.904083251953125,18.904083251953125,548445.0
+2011-09-13,19.330812454223633,20.739017486572266,19.160120010375977,20.48297882080078,2615114.0
+2011-09-14,20.653671264648438,20.69634437561035,19.88555908203125,19.970905303955078,1113435.0
+2011-09-15,,,,,
+2011-09-18,20.48297882080078,21.080400466918945,20.312288284301758,20.739017486572266,2257446.0
+2011-09-19,20.610998153686523,20.69634437561035,20.397634506225586,20.397634506225586,808610.0
+2011-09-20,20.48297882080078,20.56832504272461,20.397634506225586,20.397634506225586,425130.0
+2011-09-21,20.48297882080078,20.739017486572266,20.269615173339844,20.312288284301758,1127259.0
+2011-09-22,20.312288284301758,20.312288284301758,20.312288284301758,20.312288284301758,0.0
+2011-09-25,20.056251525878906,20.1415958404541,19.928232192993164,20.056251525878906,389438.0
+2011-09-26,20.184268951416016,20.397634506225586,20.056251525878906,20.269615173339844,624295.0
+2011-09-27,20.48297882080078,20.56832504272461,20.354961395263672,20.397634506225586,771753.0
+2011-09-28,20.48297882080078,20.781688690185547,20.397634506225586,20.56832504272461,1476917.0
+2011-09-29,20.56832504272461,20.56832504272461,20.56832504272461,20.56832504272461,0.0
+2011-10-02,22.616622924804688,24.49422836303711,22.18989372253418,23.726118087768555,6172865.0
+2011-10-03,23.470081329345703,25.091650009155273,23.21404266357422,23.896808624267578,3801786.0
+2011-10-04,24.067501068115234,25.347686767578125,23.726118087768555,24.750267028808594,1981569.0
+2011-10-05,24.920957565307617,25.689069747924805,24.920957565307617,25.433032989501953,1914983.0
+2011-10-06,,,,,
+2011-10-09,25.774415969848633,25.945106506347656,25.347686767578125,25.603723526000977,1014840.0
+2011-10-10,25.603723526000977,26.115798950195312,25.433032989501953,25.945106506347656,1096087.0
+2011-10-11,26.030452728271484,26.627872467041016,26.030452728271484,26.542526245117188,1498671.0
+2011-10-12,26.627872467041016,26.883909225463867,26.201143264770508,26.371835708618164,1092059.0
+2011-10-13,,,,,
+2011-10-16,26.542526245117188,26.969255447387695,25.774415969848633,26.883909225463867,974591.0
+2011-10-17,26.798564910888672,27.652021408081055,26.542526245117188,26.969255447387695,1355092.0
+2011-10-18,26.627872467041016,27.13994789123535,26.115798950195312,26.798564910888672,874570.0
+2011-10-19,26.627872467041016,27.225292205810547,26.457181930541992,27.054601669311523,631445.0
+2011-10-20,,,,,
+2011-10-23,30.297740936279297,30.724468231201172,28.50547981262207,29.017553329467773,1492487.0
+2011-10-24,28.932207107543945,29.956356048583984,28.420133590698242,29.358936309814453,1184159.0
+2011-10-25,29.017553329467773,29.956356048583984,29.017553329467773,29.358936309814453,744720.0
+2011-10-26,29.44428253173828,32.00465393066406,29.18824577331543,31.577926635742188,1832156.0
+2011-10-27,,,,,
+2011-10-30,32.68741989135742,34.13829803466797,29.78566551208496,29.956356048583984,3144833.0
+2011-10-31,30.041702270507812,30.809814453125,29.78566551208496,29.956356048583984,1286788.0
+2011-11-01,30.12704849243164,30.297740936279297,29.78566551208496,29.87101173400879,894626.0
+2011-11-02,29.87101173400879,30.12704849243164,29.78566551208496,29.956356048583984,655039.0
+2011-11-03,,,,,
+2011-11-06,29.956356048583984,29.956356048583984,29.956356048583984,29.956356048583984,0.0
+2011-11-10,29.956356048583984,29.956356048583984,29.956356048583984,29.956356048583984,0.0
+2011-11-13,30.46843147277832,30.980506896972656,30.383085250854492,30.980506896972656,649798.0
+2011-11-14,30.980506896972656,32.26069259643555,30.55377769470215,31.577926635742188,2260917.0
+2011-11-15,31.577926635742188,32.60207748413086,31.15119743347168,31.321889877319336,2108226.0
+2011-11-16,31.49258041381836,31.577926635742188,31.15119743347168,31.577926635742188,509996.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,31.577926635742188,31.577926635742188,31.577926635742188,31.577926635742188,0.0
+2011-11-22,31.49258041381836,34.7357177734375,31.236543655395508,34.7357177734375,3407983.0
+2011-11-23,34.7357177734375,34.7357177734375,34.7357177734375,34.7357177734375,0.0
+2011-11-24,34.7357177734375,34.7357177734375,34.7357177734375,34.7357177734375,0.0
+2011-11-27,34.47968292236328,34.906410217285156,32.68741989135742,33.79691696166992,1155714.0
+2011-11-28,33.54087829589844,34.05295181274414,30.46843147277832,30.46843147277832,2687509.0
+2011-11-29,29.78566551208496,30.383085250854492,28.590824127197266,30.041702270507812,2663612.0
+2011-11-30,30.21239471435547,30.383085250854492,29.700319290161133,29.87101173400879,2143969.0
+2011-12-01,,,,,
+2011-12-04,30.12704849243164,30.383085250854492,29.78566551208496,30.041702270507812,1732516.0
+2011-12-05,30.041702270507812,31.919309616088867,29.78566551208496,31.06585121154785,3401592.0
+2011-12-06,31.321889877319336,31.74861717224121,30.724468231201172,30.980506896972656,1809177.0
+2011-12-07,31.15119743347168,31.40723419189453,30.55377769470215,30.55377769470215,1547304.0
+2011-12-08,,,,,
+2011-12-11,30.041702270507812,30.297740936279297,29.87101173400879,30.12704849243164,1341403.0
+2011-12-12,29.956356048583984,30.297740936279297,29.700319290161133,29.956356048583984,1299837.0
+2011-12-13,29.87101173400879,30.809814453125,26.969255447387695,27.993404388427734,4606760.0
+2011-12-14,28.249441146850586,28.761516571044922,27.48133087158203,28.078750610351562,1468119.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,28.590824127197266,28.676170349121094,27.737367630004883,27.908058166503906,1442118.0
+2011-12-20,27.908058166503906,28.932207107543945,27.395984649658203,28.334787368774414,3989426.0
+2011-12-21,28.420133590698242,28.50547981262207,27.737367630004883,27.82271385192871,1527262.0
+2011-12-22,27.82271385192871,27.82271385192871,27.82271385192871,27.82271385192871,0.0
+2011-12-25,28.50547981262207,29.614973068237305,28.334787368774414,29.273590087890625,4616224.0
+2011-12-26,29.273590087890625,30.12704849243164,29.273590087890625,29.78566551208496,2942655.0
+2011-12-27,29.87101173400879,30.12704849243164,29.273590087890625,29.614973068237305,2418282.0
+2011-12-28,29.700319290161133,29.78566551208496,29.1028995513916,29.44428253173828,1099262.0
+2011-12-29,,,,,
+2012-01-01,29.44428253173828,29.956356048583984,29.273590087890625,29.614973068237305,1554405.0
+2012-01-02,29.614973068237305,31.15119743347168,29.44428253173828,30.12704849243164,4260939.0
+2012-01-03,30.383085250854492,30.895160675048828,29.700319290161133,29.78566551208496,1846827.0
+2012-01-04,29.87101173400879,30.041702270507812,29.44428253173828,29.44428253173828,743053.0
+2012-01-05,,,,,
+2012-01-08,29.017553329467773,29.017553329467773,28.50547981262207,28.84686279296875,1218248.0
+2012-01-09,28.932207107543945,29.700319290161133,28.761516571044922,29.358936309814453,1863960.0
+2012-01-10,29.358936309814453,29.614973068237305,29.017553329467773,29.1028995513916,718006.0
+2012-01-11,29.1028995513916,29.273590087890625,28.84686279296875,29.017553329467773,502006.0
+2012-01-12,,,,,
+2012-01-15,28.932207107543945,29.44428253173828,28.761516571044922,28.84686279296875,1194286.0
+2012-01-16,28.932207107543945,30.297740936279297,27.737367630004883,28.16409683227539,3730608.0
+2012-01-17,27.908058166503906,28.420133590698242,27.13994789123535,27.395984649658203,1393535.0
+2012-01-18,27.225292205810547,27.908058166503906,27.13994789123535,27.652021408081055,906080.0
+2012-01-19,,,,,
+2012-01-22,28.249441146850586,28.50547981262207,28.16409683227539,28.16409683227539,1111975.0
+2012-01-23,28.334787368774414,28.84686279296875,28.16409683227539,28.50547981262207,1266364.0
+2012-01-24,28.676170349121094,29.44428253173828,28.676170349121094,29.18824577331543,1841705.0
+2012-01-25,29.44428253173828,30.041702270507812,29.273590087890625,29.273590087890625,2402293.0
+2012-01-26,,,,,
+2012-01-29,29.273590087890625,29.273590087890625,29.273590087890625,29.273590087890625,0.0
+2012-01-30,29.18824577331543,29.18824577331543,28.50547981262207,28.932207107543945,1177940.0
+2012-01-31,29.017553329467773,30.297740936279297,28.84686279296875,29.87101173400879,3057653.0
+2012-02-01,30.041702270507812,30.724468231201172,29.44428253173828,29.52962875366211,2142469.0
+2012-02-02,29.52962875366211,29.52962875366211,29.52962875366211,29.52962875366211,0.0
+2012-02-05,29.273590087890625,29.956356048583984,29.18824577331543,29.700319290161133,1238550.0
+2012-02-06,29.87101173400879,29.956356048583984,29.017553329467773,29.44428253173828,1134557.0
+2012-02-07,29.358936309814453,29.700319290161133,29.273590087890625,29.273590087890625,617914.0
+2012-02-08,29.44428253173828,30.724468231201172,29.273590087890625,30.21239471435547,2953647.0
+2012-02-09,,,,,
+2012-02-12,30.297740936279297,30.383085250854492,29.52962875366211,29.614973068237305,1676171.0
+2012-02-13,29.614973068237305,29.87101173400879,29.358936309814453,29.614973068237305,1024734.0
+2012-02-14,29.78566551208496,29.87101173400879,28.932207107543945,29.18824577331543,1405704.0
+2012-02-15,29.18824577331543,29.44428253173828,28.932207107543945,29.18824577331543,754829.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,29.52962875366211,29.614973068237305,29.273590087890625,29.52962875366211,639478.0
+2012-02-21,30.297740936279297,30.383085250854492,29.700319290161133,29.87101173400879,1838301.0
+2012-02-22,29.87101173400879,29.87101173400879,29.87101173400879,29.87101173400879,0.0
+2012-02-23,29.87101173400879,29.87101173400879,29.87101173400879,29.87101173400879,0.0
+2012-02-26,31.49258041381836,31.577926635742188,30.383085250854492,30.980506896972656,1647038.0
+2012-02-27,31.15119743347168,31.49258041381836,30.639123916625977,31.321889877319336,1947678.0
+2012-02-28,31.15119743347168,31.321889877319336,28.334787368774414,30.383085250854492,2111614.0
+2012-02-29,30.46843147277832,30.639123916625977,29.614973068237305,30.383085250854492,1379507.0
+2012-03-01,,,,,
+2012-03-04,30.55377769470215,31.919309616088867,29.87101173400879,30.980506896972656,5183140.0
+2012-03-05,31.236543655395508,31.40723419189453,30.639123916625977,30.980506896972656,2348869.0
+2012-03-06,30.980506896972656,31.40723419189453,30.297740936279297,30.809814453125,3045203.0
+2012-03-07,30.383085250854492,31.15119743347168,29.956356048583984,30.980506896972656,1732245.0
+2012-03-08,,,,,
+2012-03-11,31.321889877319336,32.346038818359375,31.15119743347168,31.83396339416504,4224956.0
+2012-03-12,32.00465393066406,32.17534637451172,31.15119743347168,31.49258041381836,1866780.0
+2012-03-13,31.321889877319336,32.00465393066406,30.980506896972656,31.321889877319336,2832718.0
+2012-03-14,31.577926635742188,31.74861717224121,31.15119743347168,31.15119743347168,1550142.0
+2012-03-15,,,,,
+2012-03-18,31.236543655395508,32.68741989135742,31.15119743347168,31.919309616088867,5051150.0
+2012-03-19,32.00465393066406,32.09000015258789,31.06585121154785,31.321889877319336,1964681.0
+2012-03-20,31.15119743347168,32.26069259643555,30.46843147277832,31.577926635742188,3271633.0
+2012-03-21,32.00465393066406,32.4313850402832,31.49258041381836,31.663272857666016,3511197.0
+2012-03-22,,,,,
+2012-03-25,33.28484344482422,33.45553207397461,32.60207748413086,33.11415100097656,2472012.0
+2012-03-26,33.11415100097656,33.79691696166992,32.68741989135742,33.028804779052734,2885648.0
+2012-03-27,33.19949722290039,34.65037536621094,32.60207748413086,34.13829803466797,3926401.0
+2012-03-28,34.65037536621094,35.24779510498047,33.88226318359375,34.2236442565918,4592855.0
+2012-03-29,,,,,
+2012-04-01,34.13829803466797,34.82106399536133,33.96760940551758,34.2236442565918,2318208.0
+2012-04-02,34.56502914428711,34.56502914428711,33.626224517822266,34.13829803466797,1802789.0
+2012-04-03,34.13829803466797,34.56502914428711,33.88226318359375,34.2236442565918,1270781.0
+2012-04-04,34.05295181274414,34.13829803466797,33.711570739746094,33.711570739746094,963838.0
+2012-04-05,,,,,
+2012-04-08,33.37018585205078,33.54087829589844,30.041702270507812,31.663272857666016,1002345.0
+2012-04-09,31.40723419189453,31.663272857666016,30.639123916625977,31.49258041381836,739693.0
+2012-04-10,31.321889877319336,31.919309616088867,30.041702270507812,30.041702270507812,629587.0
+2012-04-11,30.041702270507812,30.724468231201172,29.017553329467773,30.46843147277832,779215.0
+2012-04-12,,,,,
+2012-04-15,29.44428253173828,29.614973068237305,28.932207107543945,29.017553329467773,661373.0
+2012-04-16,28.590824127197266,29.017553329467773,26.542526245117188,27.908058166503906,794538.0
+2012-04-17,28.334787368774414,29.017553329467773,28.334787368774414,28.761516571044922,695869.0
+2012-04-18,29.273590087890625,29.44428253173828,28.761516571044922,28.84686279296875,662698.0
+2012-04-19,,,,,
+2012-04-22,29.956356048583984,30.041702270507812,29.44428253173828,29.614973068237305,620056.0
+2012-04-23,29.273590087890625,29.614973068237305,28.932207107543945,29.18824577331543,517470.0
+2012-04-24,29.273590087890625,29.44428253173828,28.932207107543945,29.273590087890625,389241.0
+2012-04-25,30.511104583740234,30.511104583740234,29.572301864624023,29.572301864624023,623465.0
+2012-04-26,,,,,
+2012-04-29,30.886625289916992,32.294830322265625,30.69886589050293,31.16826629638672,2795675.0
+2012-04-30,31.262147903442383,31.262147903442383,29.85394287109375,30.32334327697754,1102590.0
+2012-05-01,30.135583877563477,30.69886589050293,30.135583877563477,30.229463577270508,534936.0
+2012-05-02,30.32334327697754,30.886625289916992,30.135583877563477,30.32334327697754,971771.0
+2012-05-03,,,,,
+2012-05-06,30.229463577270508,30.229463577270508,29.572301864624023,29.572301864624023,484011.0
+2012-05-07,29.290660858154297,29.666181564331055,29.1028995513916,29.47842025756836,281048.0
+2012-05-08,29.47842025756836,29.666181564331055,29.290660858154297,29.290660858154297,209619.0
+2012-05-09,29.196779251098633,30.041702270507812,27.976335525512695,27.976335525512695,963274.0
+2012-05-10,27.976335525512695,27.976335525512695,27.976335525512695,27.976335525512695,0.0
+2012-05-13,27.600814819335938,27.600814819335938,25.817089080810547,26.192609786987305,1088093.0
+2012-05-14,25.347686767578125,26.00484848022461,24.878284454345703,24.878284454345703,889864.0
+2012-05-15,25.15992546081543,25.53544807434082,24.784404754638672,25.347686767578125,819493.0
+2012-05-16,24.972166061401367,25.253807067871094,24.408884048461914,25.0660457611084,419445.0
+2012-05-17,,,,,
+2012-05-20,24.784404754638672,25.53544807434082,24.69052505493164,24.878284454345703,931061.0
+2012-05-21,24.972166061401367,25.723207473754883,24.972166061401367,25.347686767578125,1063871.0
+2012-05-22,25.910968780517578,26.568130493164062,25.62932777404785,25.817089080810547,1562071.0
+2012-05-23,25.723207473754883,26.192609786987305,25.62932777404785,25.910968780517578,462401.0
+2012-05-24,,,,,
+2012-05-27,25.15992546081543,25.441566467285156,24.972166061401367,25.15992546081543,492623.0
+2012-05-28,25.347686767578125,25.723207473754883,25.15992546081543,25.723207473754883,381961.0
+2012-05-29,25.723207473754883,25.723207473754883,25.15992546081543,25.347686767578125,460692.0
+2012-05-30,25.253807067871094,25.253807067871094,24.22112274169922,24.502763748168945,621837.0
+2012-05-31,,,,,
+2012-06-03,22.437397003173828,22.76597785949707,21.967994689941406,22.719038009643555,427344.0
+2012-06-04,22.29657554626465,22.578216552734375,22.06187629699707,22.29657554626465,439731.0
+2012-06-05,22.484336853027344,22.484336853027344,21.967994689941406,21.967994689941406,461708.0
+2012-06-06,22.108816146850586,22.202695846557617,20.278148651123047,20.794490814208984,640730.0
+2012-06-07,,,,,
+2012-06-10,20.653671264648438,21.123071670532227,20.653671264648438,20.98225212097168,413089.0
+2012-06-11,21.263893127441406,21.68635368347168,21.170013427734375,21.404712677001953,651887.0
+2012-06-12,21.029191970825195,22.06187629699707,20.935312271118164,21.498594284057617,830030.0
+2012-06-13,21.68635368347168,21.92105484008789,21.404712677001953,21.4516544342041,539315.0
+2012-06-14,,,,,
+2012-06-17,21.59247398376465,21.68635368347168,21.310832977294922,21.545534133911133,322483.0
+2012-06-18,21.82717514038086,23.188440322875977,21.733295440673828,22.953739166259766,2011178.0
+2012-06-19,22.90679931640625,23.329259872436523,22.625158309936523,22.8598575592041,506863.0
+2012-06-20,23.094558715820312,24.127243041992188,22.812917709350586,23.84560203552246,1710529.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-06-26,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-06-27,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-06-28,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-07-01,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-07-02,22.29657554626465,22.90679931640625,22.249635696411133,22.719038009643555,835944.0
+2012-07-03,22.8598575592041,23.939481735229492,22.8598575592041,23.37619972229004,1152172.0
+2012-07-04,23.423139572143555,24.033361434936523,23.282320022583008,23.563961029052734,938185.0
+2012-07-05,,,,,
+2012-07-08,23.84560203552246,25.347686767578125,23.84560203552246,24.878284454345703,1908992.0
+2012-07-09,24.596643447875977,24.878284454345703,24.127243041992188,24.596643447875977,819541.0
+2012-07-10,24.596643447875977,25.15992546081543,23.84560203552246,24.31500244140625,705867.0
+2012-07-11,24.127243041992188,24.22112274169922,23.00067901611328,23.188440322875977,599555.0
+2012-07-12,,,,,
+2012-07-15,23.188440322875977,23.563961029052734,22.76597785949707,22.8598575592041,656784.0
+2012-07-16,23.094558715820312,23.282320022583008,22.67209815979004,22.76597785949707,530183.0
+2012-07-17,22.625158309936523,22.8598575592041,22.249635696411133,22.249635696411133,356496.0
+2012-07-18,22.249635696411133,23.141498565673828,22.249635696411133,22.8598575592041,484387.0
+2012-07-19,,,,,
+2012-07-22,23.047618865966797,23.939481735229492,23.047618865966797,23.657840728759766,752925.0
+2012-07-23,23.563961029052734,23.657840728759766,23.235380172729492,23.235380172729492,474152.0
+2012-07-24,23.235380172729492,23.37619972229004,22.90679931640625,23.094558715820312,318414.0
+2012-07-25,23.047618865966797,23.141498565673828,22.90679931640625,23.094558715820312,253741.0
+2012-07-26,,,,,
+2012-07-29,23.470081329345703,25.723207473754883,23.470081329345703,25.15992546081543,2185579.0
+2012-07-30,25.0660457611084,25.723207473754883,24.784404754638672,24.972166061401367,854869.0
+2012-07-31,25.0660457611084,25.910968780517578,24.878284454345703,25.441566467285156,898112.0
+2012-08-01,25.347686767578125,26.38037109375,25.0660457611084,25.253807067871094,1305660.0
+2012-08-02,,,,,
+2012-08-05,25.53544807434082,26.098730087280273,25.441566467285156,25.723207473754883,1122327.0
+2012-08-06,26.00484848022461,26.38037109375,25.62932777404785,26.00484848022461,1423390.0
+2012-08-07,26.098730087280273,26.662012100219727,26.098730087280273,26.568130493164062,1044707.0
+2012-08-08,26.47425079345703,27.31917381286621,26.192609786987305,26.47425079345703,1177483.0
+2012-08-09,,,,,
+2012-08-12,26.286489486694336,26.286489486694336,25.910968780517578,26.00484848022461,317169.0
+2012-08-13,26.098730087280273,26.47425079345703,25.910968780517578,25.910968780517578,324271.0
+2012-08-14,25.817089080810547,26.00484848022461,25.441566467285156,25.62932777404785,180505.0
+2012-08-15,25.723207473754883,26.098730087280273,25.347686767578125,26.098730087280273,330075.0
+2012-08-16,,,,,
+2012-08-19,26.098730087280273,26.098730087280273,26.098730087280273,26.098730087280273,0.0
+2012-08-23,26.098730087280273,26.098730087280273,26.098730087280273,26.098730087280273,0.0
+2012-08-26,26.94365119934082,27.506933212280273,26.84977149963379,27.131412506103516,909264.0
+2012-08-27,27.037532806396484,27.413053512573242,27.037532806396484,27.413053512573242,718799.0
+2012-08-28,27.413053512573242,27.506933212280273,26.662012100219727,26.94365119934082,587915.0
+2012-08-29,26.84977149963379,27.131412506103516,26.662012100219727,26.94365119934082,532570.0
+2012-08-30,,,,,
+2012-09-02,27.31917381286621,27.31917381286621,26.84977149963379,26.94365119934082,643551.0
+2012-09-03,26.94365119934082,27.131412506103516,26.662012100219727,26.755891799926758,561414.0
+2012-09-04,26.84977149963379,26.84977149963379,26.286489486694336,26.568130493164062,490334.0
+2012-09-05,,,,,
+2012-09-06,26.568130493164062,26.568130493164062,26.568130493164062,26.568130493164062,0.0
+2012-09-09,27.506933212280273,28.915138244628906,27.413053512573242,28.16409683227539,3641674.0
+2012-09-10,28.445737838745117,28.445737838745117,26.84977149963379,27.600814819335938,2363919.0
+2012-09-11,27.600814819335938,28.070215225219727,27.506933212280273,27.78857421875,929800.0
+2012-09-12,27.882455825805664,28.070215225219727,27.506933212280273,27.506933212280273,482144.0
+2012-09-13,,,,,
+2012-09-16,27.69469451904297,27.69469451904297,27.413053512573242,27.506933212280273,291907.0
+2012-09-17,27.506933212280273,27.600814819335938,27.225292205810547,27.31917381286621,471145.0
+2012-09-18,27.31917381286621,27.506933212280273,27.037532806396484,27.506933212280273,443451.0
+2012-09-19,27.506933212280273,27.69469451904297,26.755891799926758,27.037532806396484,521595.0
+2012-09-20,,,,,
+2012-09-24,26.568130493164062,26.568130493164062,25.62932777404785,26.286489486694336,522601.0
+2012-09-25,26.192609786987305,26.94365119934082,26.00484848022461,26.84977149963379,432667.0
+2012-09-26,26.286489486694336,26.568130493164062,26.00484848022461,26.00484848022461,356188.0
+2012-09-27,,,,,
+2012-09-30,25.347686767578125,25.723207473754883,24.878284454345703,25.441566467285156,156502.0
+2012-10-01,25.62932777404785,26.098730087280273,25.347686767578125,25.817089080810547,273669.0
+2012-10-02,25.817089080810547,26.00484848022461,25.441566467285156,25.62932777404785,367809.0
+2012-10-03,25.53544807434082,25.723207473754883,25.253807067871094,25.347686767578125,335477.0
+2012-10-04,,,,,
+2012-10-07,25.0660457611084,25.0660457611084,24.408884048461914,24.69052505493164,343932.0
+2012-10-08,24.972166061401367,24.972166061401367,24.31500244140625,24.596643447875977,291470.0
+2012-10-09,24.596643447875977,24.878284454345703,24.502763748168945,24.596643447875977,303225.0
+2012-10-10,24.596643447875977,24.878284454345703,24.31500244140625,24.69052505493164,310443.0
+2012-10-11,,,,,
+2012-10-14,23.657840728759766,24.033361434936523,23.563961029052734,24.033361434936523,189801.0
+2012-10-15,23.939481735229492,24.31500244140625,23.84560203552246,24.033361434936523,192603.0
+2012-10-16,24.31500244140625,24.502763748168945,24.127243041992188,24.127243041992188,345006.0
+2012-10-17,24.31500244140625,24.596643447875977,24.31500244140625,24.502763748168945,243401.0
+2012-10-18,,,,,
+2012-10-21,24.878284454345703,26.00484848022461,24.784404754638672,25.347686767578125,1308125.0
+2012-10-22,25.441566467285156,25.441566467285156,24.69052505493164,24.784404754638672,658058.0
+2012-10-23,24.69052505493164,24.784404754638672,24.22112274169922,24.408884048461914,271079.0
+2012-10-24,24.127243041992188,25.0660457611084,24.127243041992188,24.502763748168945,282904.0
+2012-10-25,,,,,
+2012-10-28,24.502763748168945,24.502763748168945,24.502763748168945,24.502763748168945,0.0
+2012-11-01,24.502763748168945,24.502763748168945,24.502763748168945,24.502763748168945,0.0
+2012-11-04,25.0660457611084,25.15992546081543,24.69052505493164,24.784404754638672,805426.0
+2012-11-05,24.69052505493164,25.347686767578125,24.69052505493164,25.347686767578125,504315.0
+2012-11-06,25.347686767578125,25.723207473754883,25.253807067871094,25.253807067871094,711307.0
+2012-11-07,25.347686767578125,25.441566467285156,24.878284454345703,24.972166061401367,511963.0
+2012-11-08,,,,,
+2012-11-11,25.15992546081543,25.347686767578125,24.784404754638672,25.0660457611084,402399.0
+2012-11-12,24.972166061401367,25.0660457611084,24.596643447875977,24.69052505493164,294924.0
+2012-11-13,24.784404754638672,24.878284454345703,24.502763748168945,24.878284454345703,210365.0
+2012-11-14,24.878284454345703,25.0660457611084,24.408884048461914,24.69052505493164,475479.0
+2012-11-15,,,,,
+2012-11-18,24.972166061401367,25.253807067871094,24.596643447875977,24.784404754638672,650338.0
+2012-11-19,24.784404754638672,25.0660457611084,23.470081329345703,23.939481735229492,875697.0
+2012-11-20,24.22112274169922,24.31500244140625,23.657840728759766,23.939481735229492,301912.0
+2012-11-21,23.939481735229492,25.15992546081543,23.84560203552246,23.939481735229492,1549103.0
+2012-11-22,,,,,
+2012-11-25,24.408884048461914,24.408884048461914,23.188440322875977,23.751720428466797,406405.0
+2012-11-26,23.751720428466797,23.751720428466797,22.625158309936523,23.423139572143555,474417.0
+2012-11-27,23.282320022583008,23.282320022583008,22.625158309936523,22.625158309936523,371922.0
+2012-11-28,22.53127670288086,22.90679931640625,22.53127670288086,22.812917709350586,360840.0
+2012-11-29,,,,,
+2012-12-02,22.812917709350586,22.812917709350586,22.812917709350586,22.812917709350586,0.0
+2012-12-03,23.282320022583008,23.563961029052734,23.141498565673828,23.37619972229004,637224.0
+2012-12-04,23.470081329345703,24.033361434936523,23.235380172729492,23.939481735229492,1510971.0
+2012-12-05,23.939481735229492,23.939481735229492,23.563961029052734,23.563961029052734,982941.0
+2012-12-06,23.563961029052734,23.563961029052734,23.563961029052734,23.563961029052734,0.0
+2012-12-09,23.563961029052734,23.563961029052734,23.563961029052734,23.563961029052734,0.0
+2012-12-10,23.657840728759766,23.751720428466797,23.282320022583008,23.470081329345703,677626.0
+2012-12-11,23.423139572143555,24.22112274169922,23.423139572143555,23.84560203552246,697591.0
+2012-12-12,23.84560203552246,24.033361434936523,23.751720428466797,23.84560203552246,249571.0
+2012-12-13,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-12-16,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2012-12-17,24.784404754638672,24.784404754638672,24.408884048461914,24.69052505493164,288615.0
+2012-12-18,24.69052505493164,24.784404754638672,24.408884048461914,24.502763748168945,306606.0
+2012-12-19,24.69052505493164,24.972166061401367,24.502763748168945,24.69052505493164,294682.0
+2012-12-20,24.69052505493164,24.69052505493164,24.69052505493164,24.69052505493164,0.0
+2012-12-23,24.69052505493164,24.69052505493164,24.69052505493164,24.69052505493164,0.0
+2012-12-24,24.502763748168945,24.596643447875977,24.408884048461914,24.502763748168945,220533.0
+2012-12-25,24.502763748168945,24.596643447875977,24.033361434936523,24.22112274169922,351578.0
+2012-12-26,24.127243041992188,24.408884048461914,23.84560203552246,24.22112274169922,397160.0
+2012-12-27,24.22112274169922,24.22112274169922,24.22112274169922,24.22112274169922,0.0
+2012-12-30,24.22112274169922,24.22112274169922,24.22112274169922,24.22112274169922,0.0
+2012-12-31,24.596643447875977,24.596643447875977,23.657840728759766,23.84560203552246,1354962.0
+2013-01-01,24.127243041992188,24.408884048461914,23.939481735229492,24.31500244140625,532588.0
+2013-01-02,24.408884048461914,24.69052505493164,24.22112274169922,24.69052505493164,537492.0
+2013-01-03,24.69052505493164,24.69052505493164,24.69052505493164,24.69052505493164,0.0
+2013-01-06,24.69052505493164,24.69052505493164,24.69052505493164,24.69052505493164,0.0
+2013-01-07,25.62932777404785,25.62932777404785,25.347686767578125,25.53544807434082,415259.0
+2013-01-08,25.53544807434082,25.62932777404785,24.878284454345703,25.253807067871094,513878.0
+2013-01-09,25.347686767578125,25.62932777404785,25.253807067871094,25.53544807434082,372989.0
+2013-01-10,25.53544807434082,25.53544807434082,25.53544807434082,25.53544807434082,0.0
+2013-01-13,25.53544807434082,25.53544807434082,25.53544807434082,25.53544807434082,0.0
+2013-01-14,25.723207473754883,25.817089080810547,25.53544807434082,25.723207473754883,368656.0
+2013-01-15,25.62932777404785,26.755891799926758,25.62932777404785,25.723207473754883,1588380.0
+2013-01-16,25.910968780517578,26.286489486694336,25.723207473754883,25.910968780517578,467600.0
+2013-01-17,25.910968780517578,25.910968780517578,25.910968780517578,25.910968780517578,0.0
+2013-01-20,25.910968780517578,25.910968780517578,25.910968780517578,25.910968780517578,0.0
+2013-01-21,26.286489486694336,26.568130493164062,25.910968780517578,26.286489486694336,752776.0
+2013-01-22,26.192609786987305,27.037532806396484,26.192609786987305,26.755891799926758,1218471.0
+2013-01-23,26.755891799926758,27.882455825805664,26.662012100219727,27.225292205810547,1720430.0
+2013-01-24,27.225292205810547,27.225292205810547,27.225292205810547,27.225292205810547,0.0
+2013-01-27,27.225292205810547,27.225292205810547,27.225292205810547,27.225292205810547,0.0
+2013-01-28,28.351856231689453,28.351856231689453,27.600814819335938,28.070215225219727,1245369.0
+2013-01-29,27.976335525512695,28.821258544921875,27.882455825805664,28.53961753845215,1499468.0
+2013-01-30,28.915138244628906,30.041702270507812,28.821258544921875,29.47842025756836,3122211.0
+2013-01-31,29.47842025756836,29.47842025756836,29.47842025756836,29.47842025756836,0.0
+2013-02-03,29.47842025756836,29.47842025756836,29.47842025756836,29.47842025756836,0.0
+2013-02-04,28.257976531982422,28.445737838745117,27.78857421875,27.78857421875,1169189.0
+2013-02-05,27.506933212280273,28.351856231689453,26.94365119934082,27.78857421875,1350081.0
+2013-02-06,27.976335525512695,28.16409683227539,27.31917381286621,27.31917381286621,672884.0
+2013-02-07,27.31917381286621,27.31917381286621,27.31917381286621,27.31917381286621,0.0
+2013-02-10,27.31917381286621,27.31917381286621,27.31917381286621,27.31917381286621,0.0
+2013-02-11,28.727378845214844,29.290660858154297,28.63349723815918,29.1028995513916,1540809.0
+2013-02-12,29.290660858154297,29.94782257080078,28.915138244628906,28.915138244628906,2130028.0
+2013-02-13,29.00901985168457,29.290660858154297,28.63349723815918,28.821258544921875,1152390.0
+2013-02-14,28.821258544921875,28.821258544921875,28.821258544921875,28.821258544921875,0.0
+2013-02-17,28.821258544921875,28.821258544921875,28.821258544921875,28.821258544921875,0.0
+2013-02-18,30.229463577270508,31.074386596679688,30.041702270507812,30.69886589050293,2206607.0
+2013-02-19,30.69886589050293,31.825429916381836,30.511104583740234,31.262147903442383,2264815.0
+2013-02-20,31.449907302856445,31.919309616088867,30.79274559020996,30.79274559020996,1163978.0
+2013-02-21,30.79274559020996,30.79274559020996,30.79274559020996,30.79274559020996,0.0
+2013-02-24,30.79274559020996,30.79274559020996,30.79274559020996,30.79274559020996,0.0
+2013-02-25,29.85394287109375,30.511104583740234,29.572301864624023,30.511104583740234,539937.0
+2013-02-26,30.417224884033203,30.79274559020996,29.760061264038086,29.85394287109375,715525.0
+2013-02-27,29.94782257080078,30.32334327697754,29.666181564331055,30.229463577270508,656888.0
+2013-02-28,30.229463577270508,30.229463577270508,30.229463577270508,30.229463577270508,0.0
+2013-03-03,30.229463577270508,30.229463577270508,30.229463577270508,30.229463577270508,0.0
+2013-03-04,29.384540557861328,29.666181564331055,28.727378845214844,29.384540557861328,435263.0
+2013-03-05,29.196779251098633,29.760061264038086,29.196779251098633,29.384540557861328,186067.0
+2013-03-06,29.47842025756836,29.760061264038086,29.384540557861328,29.572301864624023,283295.0
+2013-03-07,29.572301864624023,29.572301864624023,29.572301864624023,29.572301864624023,0.0
+2013-03-10,29.572301864624023,29.572301864624023,29.572301864624023,29.572301864624023,0.0
+2013-03-11,31.63766860961914,31.825429916381836,30.886625289916992,31.449907302856445,911441.0
+2013-03-12,31.262147903442383,31.63766860961914,30.604984283447266,30.604984283447266,1136055.0
+2013-03-13,30.79274559020996,31.825429916381836,30.32334327697754,31.16826629638672,891753.0
+2013-03-14,31.16826629638672,31.16826629638672,31.16826629638672,31.16826629638672,0.0
+2013-03-17,32.85811233520508,33.13975524902344,32.294830322265625,32.670352935791016,1675423.0
+2013-03-18,32.48259353637695,32.670352935791016,31.919309616088867,32.294830322265625,789385.0
+2013-03-19,32.294830322265625,33.3275146484375,32.200950622558594,32.85811233520508,1219916.0
+2013-03-20,33.13975524902344,33.984676361083984,32.85811233520508,33.045875549316406,1936569.0
+2013-03-21,,,,,
+2013-03-24,32.76423263549805,33.23363494873047,32.01319122314453,32.01319122314453,869251.0
+2013-03-25,32.200950622558594,32.76423263549805,32.10707092285156,32.388710021972656,706487.0
+2013-03-26,32.576473236083984,32.576473236083984,31.825429916381836,32.200950622558594,544377.0
+2013-03-27,32.200950622558594,33.3275146484375,32.10707092285156,32.76423263549805,1545337.0
+2013-03-28,,,,,
+2013-03-31,32.10707092285156,32.200950622558594,31.825429916381836,31.919309616088867,571593.0
+2013-04-01,31.919309616088867,32.576473236083984,31.919309616088867,32.48259353637695,581147.0
+2013-04-02,32.48259353637695,32.576473236083984,32.10707092285156,32.200950622558594,404162.0
+2013-04-03,32.200950622558594,32.576473236083984,31.919309616088867,32.200950622558594,492483.0
+2013-04-04,,,,,
+2013-04-07,31.449907302856445,33.984676361083984,31.449907302856445,33.51527404785156,2027962.0
+2013-04-08,33.79691696166992,35.20512008666992,33.70303726196289,35.20512008666992,2785564.0
+2013-04-09,35.11124038696289,36.89496612548828,34.8296012878418,35.58064270019531,2952827.0
+2013-04-10,35.58064270019531,35.9561653137207,34.17243576049805,35.11124038696289,1864777.0
+2013-04-11,,,,,
+2013-04-14,35.9561653137207,36.519447326660156,35.29899978637695,35.48676300048828,1409645.0
+2013-04-15,35.58064270019531,35.58064270019531,34.360198974609375,35.39288330078125,1051180.0
+2013-04-16,34.454078674316406,36.143924713134766,34.454078674316406,35.674522399902344,1956901.0
+2013-04-17,35.48676300048828,35.48676300048828,32.10707092285156,32.388710021972656,1390889.0
+2013-04-18,,,,,
+2013-04-21,32.294830322265625,33.23363494873047,32.294830322265625,32.85811233520508,655261.0
+2013-04-22,32.95199203491211,34.078556060791016,32.85811233520508,34.078556060791016,686234.0
+2013-04-23,34.078556060791016,34.17243576049805,33.51527404785156,33.79691696166992,547664.0
+2013-04-24,33.984676361083984,33.984676361083984,33.13975524902344,33.60915756225586,353753.0
+2013-04-25,,,,,
+2013-04-28,33.60915756225586,33.984676361083984,33.60915756225586,33.79691696166992,368850.0
+2013-04-29,33.89079666137695,35.11124038696289,33.89079666137695,34.92348098754883,1560923.0
+2013-04-30,35.01736068725586,35.20512008666992,34.266319274902344,34.454078674316406,680750.0
+2013-05-01,34.360198974609375,34.454078674316406,33.60915756225586,33.89079666137695,960617.0
+2013-05-02,33.89079666137695,33.89079666137695,33.89079666137695,33.89079666137695,0.0
+2013-05-05,34.266319274902344,34.266319274902344,33.79691696166992,33.984676361083984,664776.0
+2013-05-06,33.89079666137695,33.984676361083984,33.13975524902344,33.89079666137695,694815.0
+2013-05-07,33.60915756225586,33.89079666137695,33.42139434814453,33.60915756225586,530160.0
+2013-05-08,33.79691696166992,33.984676361083984,33.51527404785156,33.51527404785156,229937.0
+2013-05-09,,,,,
+2013-05-12,33.51527404785156,33.51527404785156,32.95199203491211,32.95199203491211,664302.0
+2013-05-13,32.76423263549805,33.60915756225586,31.825429916381836,33.60915756225586,956838.0
+2013-05-14,33.23363494873047,33.984676361083984,31.919309616088867,32.294830322265625,854879.0
+2013-05-15,32.200950622558594,33.045875549316406,30.980506896972656,32.95199203491211,694387.0
+2013-05-16,,,,,
+2013-05-19,33.51527404785156,33.60915756225586,33.13975524902344,33.3275146484375,393002.0
+2013-05-20,33.42139434814453,33.51527404785156,32.85811233520508,33.045875549316406,433298.0
+2013-05-21,33.045875549316406,33.23363494873047,32.670352935791016,32.85811233520508,297214.0
+2013-05-22,32.670352935791016,33.13975524902344,32.670352935791016,32.95199203491211,198053.0
+2013-05-23,,,,,
+2013-05-26,32.76423263549805,32.95199203491211,32.48259353637695,32.576473236083984,354641.0
+2013-05-27,32.576473236083984,33.3275146484375,32.48259353637695,32.76423263549805,767356.0
+2013-05-28,33.045875549316406,33.70303726196289,33.045875549316406,33.70303726196289,923834.0
+2013-05-29,33.51527404785156,34.17243576049805,33.23363494873047,33.51527404785156,666600.0
+2013-05-30,,,,,
+2013-06-02,34.266319274902344,34.360198974609375,33.70303726196289,33.70303726196289,434228.0
+2013-06-03,33.79691696166992,33.79691696166992,33.3275146484375,33.51527404785156,327863.0
+2013-06-04,33.51527404785156,33.51527404785156,32.85811233520508,32.85811233520508,504647.0
+2013-06-05,32.95199203491211,33.045875549316406,32.670352935791016,32.85811233520508,301532.0
+2013-06-06,,,,,
+2013-06-09,33.045875549316406,33.13975524902344,32.76423263549805,32.95199203491211,456573.0
+2013-06-10,32.95199203491211,33.79691696166992,32.76423263549805,33.60915756225586,1134127.0
+2013-06-11,33.51527404785156,33.60915756225586,33.13975524902344,33.3275146484375,548205.0
+2013-06-12,33.23363494873047,33.42139434814453,33.13975524902344,33.3275146484375,455025.0
+2013-06-13,,,,,
+2013-06-16,31.074386596679688,32.01319122314453,30.041702270507812,31.731548309326172,937497.0
+2013-06-17,31.919309616088867,32.294830322265625,31.825429916381836,32.294830322265625,736175.0
+2013-06-18,32.294830322265625,32.48259353637695,32.01319122314453,32.10707092285156,385831.0
+2013-06-19,32.10707092285156,32.48259353637695,31.731548309326172,32.10707092285156,524491.0
+2013-06-20,,,,,
+2013-06-23,32.85811233520508,33.51527404785156,32.85811233520508,33.23363494873047,1076717.0
+2013-06-24,33.13975524902344,34.078556060791016,32.85811233520508,33.79691696166992,1680976.0
+2013-06-25,33.79691696166992,34.92348098754883,33.70303726196289,34.64183807373047,1483922.0
+2013-06-26,34.64183807373047,35.11124038696289,33.51527404785156,33.60915756225586,1963840.0
+2013-06-27,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
+2013-06-30,33.60915756225586,34.360198974609375,33.42139434814453,34.266319274902344,2006254.0
+2013-07-01,34.17243576049805,34.454078674316406,33.79691696166992,34.078556060791016,1514681.0
+2013-07-02,33.984676361083984,34.360198974609375,33.79691696166992,33.79691696166992,757218.0
+2013-07-03,33.89079666137695,34.360198974609375,33.42139434814453,33.79691696166992,1177402.0
+2013-07-04,33.79691696166992,33.79691696166992,33.79691696166992,33.79691696166992,0.0
+2013-07-07,33.89079666137695,34.078556060791016,33.70303726196289,33.89079666137695,559873.0
+2013-07-08,33.89079666137695,33.984676361083984,33.42139434814453,33.42139434814453,430899.0
+2013-07-09,33.60915756225586,33.60915756225586,33.13975524902344,33.42139434814453,455021.0
+2013-07-10,33.42139434814453,33.70303726196289,33.045875549316406,33.3275146484375,351586.0
+2013-07-11,,,,,
+2013-07-14,33.42139434814453,33.42139434814453,33.23363494873047,33.3275146484375,359386.0
+2013-07-15,33.3275146484375,33.89079666137695,33.3275146484375,33.79691696166992,593247.0
+2013-07-16,33.89079666137695,34.17243576049805,33.60915756225586,33.70303726196289,532655.0
+2013-07-17,33.79691696166992,33.89079666137695,33.51527404785156,33.60915756225586,361480.0
+2013-07-18,,,,,
+2013-07-21,33.89079666137695,34.64183807373047,33.79691696166992,34.266319274902344,616949.0
+2013-07-22,34.266319274902344,34.54795837402344,34.078556060791016,34.078556060791016,348847.0
+2013-07-23,34.266319274902344,34.54795837402344,34.078556060791016,34.266319274902344,552913.0
+2013-07-24,34.266319274902344,34.7357177734375,34.078556060791016,34.360198974609375,871381.0
+2013-07-25,34.360198974609375,34.360198974609375,34.360198974609375,34.360198974609375,0.0
+2013-07-28,34.266319274902344,34.454078674316406,34.17243576049805,34.360198974609375,586390.0
+2013-07-29,34.454078674316406,34.54795837402344,34.266319274902344,34.54795837402344,351141.0
+2013-07-30,34.54795837402344,34.54795837402344,34.17243576049805,34.360198974609375,367823.0
+2013-07-31,34.360198974609375,34.8296012878418,34.17243576049805,34.360198974609375,987804.0
+2013-08-01,34.17243576049805,34.360198974609375,33.89079666137695,34.17243576049805,522559.0
+2013-08-04,34.17243576049805,34.64183807373047,33.984676361083984,34.54795837402344,555130.0
+2013-08-05,34.54795837402344,34.7357177734375,34.360198974609375,34.7357177734375,729538.0
+2013-08-11,34.7357177734375,34.7357177734375,34.7357177734375,34.7357177734375,0.0
+2013-08-13,34.8296012878418,35.01736068725586,34.454078674316406,34.7357177734375,664879.0
+2013-08-14,34.7357177734375,34.7357177734375,34.266319274902344,34.54795837402344,1242599.0
+2013-08-15,34.360198974609375,34.7357177734375,34.266319274902344,34.454078674316406,754287.0
+2013-08-18,,,,,
+2013-08-19,34.54795837402344,34.54795837402344,34.17243576049805,34.266319274902344,1195541.0
+2013-08-20,34.266319274902344,34.54795837402344,33.79691696166992,34.454078674316406,2398851.0
+2013-08-21,34.454078674316406,34.92348098754883,34.360198974609375,34.454078674316406,1674683.0
+2013-08-22,34.54795837402344,34.54795837402344,34.078556060791016,34.17243576049805,1340345.0
+2013-08-25,34.266319274902344,34.266319274902344,33.045875549316406,33.3275146484375,1792413.0
+2013-08-26,33.13975524902344,33.23363494873047,32.200950622558594,32.576473236083984,2173134.0
+2013-08-27,32.10707092285156,32.10707092285156,29.384540557861328,29.384540557861328,1904954.0
+2013-08-28,27.976335525512695,29.47842025756836,27.69469451904297,28.257976531982422,2661188.0
+2013-08-29,28.63349723815918,29.1028995513916,27.506933212280273,27.506933212280273,1661855.0
+2013-09-01,28.16409683227539,28.53961753845215,27.882455825805664,28.445737838745117,1523411.0
+2013-09-02,28.53961753845215,28.63349723815918,27.976335525512695,28.351856231689453,1178207.0
+2013-09-03,28.445737838745117,28.821258544921875,27.225292205810547,27.69469451904297,1573109.0
+2013-09-04,27.131412506103516,27.31917381286621,26.662012100219727,26.755891799926758,1026586.0
+2013-09-05,26.755891799926758,27.131412506103516,25.817089080810547,26.192609786987305,1193579.0
+2013-09-08,26.568130493164062,26.84977149963379,25.817089080810547,26.098730087280273,1017051.0
+2013-09-09,26.098730087280273,26.098730087280273,25.62932777404785,26.00484848022461,751957.0
+2013-09-10,27.037532806396484,27.506933212280273,26.662012100219727,27.225292205810547,2353772.0
+2013-09-11,27.225292205810547,28.351856231689453,26.94365119934082,28.257976531982422,2264420.0
+2013-09-12,28.351856231689453,29.1028995513916,28.257976531982422,28.53961753845215,2399104.0
+2013-09-15,28.915138244628906,29.1028995513916,28.63349723815918,28.915138244628906,1328388.0
+2013-09-16,29.1028995513916,29.666181564331055,28.727378845214844,29.384540557861328,1999686.0
+2013-09-17,29.47842025756836,30.041702270507812,29.196779251098633,29.85394287109375,1991732.0
+2013-09-18,30.041702270507812,30.417224884033203,29.1028995513916,29.1028995513916,2732449.0
+2013-09-19,29.47842025756836,29.572301864624023,29.1028995513916,29.290660858154297,928541.0
+2013-09-24,29.47842025756836,29.47842025756836,29.1028995513916,29.196779251098633,544585.0
+2013-09-25,29.196779251098633,29.196779251098633,29.196779251098633,29.196779251098633,0.0
+2013-09-26,28.821258544921875,28.915138244628906,28.351856231689453,28.445737838745117,453663.0
+2013-09-29,28.445737838745117,28.53961753845215,27.976335525512695,28.16409683227539,598356.0
+2013-09-30,28.257976531982422,28.53961753845215,28.257976531982422,28.351856231689453,495159.0
+2013-10-01,28.070215225219727,28.821258544921875,28.070215225219727,28.727378845214844,1290352.0
+2013-10-02,28.915138244628906,29.196779251098633,28.821258544921875,28.915138244628906,865800.0
+2013-10-03,28.915138244628906,29.196779251098633,28.821258544921875,28.821258544921875,698331.0
+2013-10-06,28.821258544921875,29.1028995513916,27.225292205810547,28.16409683227539,1061903.0
+2013-10-07,27.976335525512695,28.16409683227539,27.600814819335938,27.69469451904297,738792.0
+2013-10-08,27.69469451904297,27.976335525512695,27.413053512573242,27.600814819335938,511144.0
+2013-10-09,27.600814819335938,27.78857421875,27.225292205810547,27.506933212280273,415720.0
+2013-10-10,27.506933212280273,27.78857421875,27.506933212280273,27.600814819335938,334252.0
+2013-10-13,27.600814819335938,27.600814819335938,27.600814819335938,27.600814819335938,0.0
+2013-10-20,28.257976531982422,28.351856231689453,28.070215225219727,28.16409683227539,579320.0
+2013-10-21,28.257976531982422,28.821258544921875,28.257976531982422,28.63349723815918,880102.0
+2013-10-22,28.821258544921875,28.915138244628906,28.257976531982422,28.257976531982422,561510.0
+2013-10-23,28.16409683227539,28.445737838745117,28.16409683227539,28.257976531982422,607606.0
+2013-10-24,28.257976531982422,28.53961753845215,28.257976531982422,28.445737838745117,459336.0
+2013-10-27,28.445737838745117,28.63349723815918,28.257976531982422,28.63349723815918,394833.0
+2013-10-28,28.63349723815918,28.915138244628906,28.351856231689453,28.63349723815918,859817.0
+2013-10-29,28.445737838745117,28.445737838745117,28.257976531982422,28.351856231689453,414156.0
+2013-10-30,28.445737838745117,28.53961753845215,28.16409683227539,28.257976531982422,412637.0
+2013-10-31,28.257976531982422,28.445737838745117,28.16409683227539,28.257976531982422,335682.0
+2013-11-03,28.351856231689453,28.63349723815918,28.257976531982422,28.351856231689453,534379.0
+2013-11-04,28.445737838745117,28.53961753845215,28.351856231689453,28.351856231689453,383954.0
+2013-11-05,28.351856231689453,28.63349723815918,28.351856231689453,28.53961753845215,459233.0
+2013-11-06,28.53961753845215,28.63349723815918,28.351856231689453,28.351856231689453,311484.0
+2013-11-07,28.445737838745117,28.445737838745117,28.16409683227539,28.257976531982422,508167.0
+2013-11-10,28.351856231689453,28.351856231689453,28.070215225219727,28.257976531982422,324744.0
+2013-11-11,28.257976531982422,28.351856231689453,28.16409683227539,28.351856231689453,271812.0
+2013-11-12,28.257976531982422,28.351856231689453,28.16409683227539,28.16409683227539,296838.0
+2013-11-13,28.257976531982422,28.257976531982422,28.070215225219727,28.16409683227539,249046.0
+2013-11-14,28.257976531982422,28.821258544921875,28.257976531982422,28.727378845214844,1699547.0
+2013-11-17,28.915138244628906,29.196779251098633,28.63349723815918,28.727378845214844,1000776.0
+2013-11-18,28.727378845214844,28.727378845214844,28.351856231689453,28.445737838745117,601724.0
+2013-11-19,28.351856231689453,28.445737838745117,28.257976531982422,28.257976531982422,360742.0
+2013-11-20,28.351856231689453,28.53961753845215,28.257976531982422,28.53961753845215,346836.0
+2013-11-21,28.445737838745117,28.53961753845215,28.257976531982422,28.351856231689453,341716.0
+2013-11-24,28.53961753845215,28.53961753845215,28.257976531982422,28.445737838745117,343354.0
+2013-11-25,28.351856231689453,28.351856231689453,28.16409683227539,28.351856231689453,177651.0
+2013-11-26,28.257976531982422,28.257976531982422,28.16409683227539,28.16409683227539,218301.0
+2013-11-27,28.16409683227539,28.351856231689453,28.070215225219727,28.257976531982422,168929.0
+2013-11-28,28.257976531982422,28.445737838745117,28.16409683227539,28.445737838745117,404201.0
+2013-12-01,28.445737838745117,28.821258544921875,28.351856231689453,28.821258544921875,1038852.0
+2013-12-02,28.821258544921875,29.196779251098633,28.821258544921875,29.1028995513916,1177079.0
+2013-12-03,29.1028995513916,29.196779251098633,28.445737838745117,28.63349723815918,699124.0
+2013-12-04,28.53961753845215,28.915138244628906,28.445737838745117,28.53961753845215,644882.0
+2013-12-05,28.63349723815918,29.1028995513916,28.63349723815918,29.1028995513916,887150.0
+2013-12-08,29.1028995513916,29.666181564331055,29.1028995513916,29.384540557861328,2276057.0
+2013-12-09,29.47842025756836,29.47842025756836,29.290660858154297,29.384540557861328,629401.0
+2013-12-10,29.47842025756836,29.572301864624023,29.196779251098633,29.384540557861328,998987.0
+2013-12-11,29.47842025756836,29.666181564331055,29.384540557861328,29.47842025756836,688376.0
+2013-12-12,29.47842025756836,29.47842025756836,29.00901985168457,29.00901985168457,682439.0
+2013-12-15,29.00901985168457,29.1028995513916,28.53961753845215,28.53961753845215,982457.0
+2013-12-16,28.445737838745117,28.63349723815918,28.351856231689453,28.53961753845215,695128.0
+2013-12-17,28.53961753845215,28.821258544921875,28.445737838745117,28.53961753845215,569491.0
+2013-12-18,28.53961753845215,28.821258544921875,28.445737838745117,28.445737838745117,465150.0
+2013-12-19,28.63349723815918,28.915138244628906,28.53961753845215,28.63349723815918,661945.0
+2013-12-22,28.727378845214844,29.196779251098633,28.63349723815918,29.00901985168457,860549.0
+2013-12-23,29.00901985168457,29.1028995513916,28.821258544921875,28.821258544921875,450486.0
+2013-12-24,28.915138244628906,28.915138244628906,28.63349723815918,28.63349723815918,380936.0
+2013-12-25,28.727378845214844,28.915138244628906,28.53961753845215,28.63349723815918,686412.0
+2013-12-26,28.63349723815918,29.47842025756836,28.63349723815918,29.196779251098633,1486750.0
+2013-12-29,29.384540557861328,29.572301864624023,29.1028995513916,29.290660858154297,831195.0
+2013-12-30,29.290660858154297,29.290660858154297,29.1028995513916,29.290660858154297,389166.0
+2013-12-31,29.290660858154297,29.290660858154297,29.00901985168457,29.1028995513916,403211.0
+2014-01-01,29.1028995513916,29.384540557861328,29.1028995513916,29.290660858154297,341959.0
+2014-01-02,29.384540557861328,29.384540557861328,29.1028995513916,29.1028995513916,393774.0
+2014-01-05,29.1028995513916,29.290660858154297,29.1028995513916,29.1028995513916,355147.0
+2014-01-06,29.1028995513916,29.196779251098633,28.915138244628906,29.00901985168457,315289.0
+2014-01-07,29.00901985168457,29.1028995513916,28.915138244628906,29.1028995513916,343002.0
+2014-01-08,29.00901985168457,29.1028995513916,28.727378845214844,28.915138244628906,745547.0
+2014-01-09,28.821258544921875,29.00901985168457,28.727378845214844,28.915138244628906,426479.0
+2014-01-12,28.915138244628906,29.384540557861328,28.63349723815918,28.727378845214844,880680.0
+2014-01-13,28.727378845214844,28.915138244628906,28.63349723815918,28.821258544921875,347149.0
+2014-01-14,28.821258544921875,28.821258544921875,28.821258544921875,28.821258544921875,0.0
+2014-01-15,28.915138244628906,29.00901985168457,28.727378845214844,28.727378845214844,227614.0
+2014-01-16,28.727378845214844,28.915138244628906,28.63349723815918,28.727378845214844,447414.0
+2014-01-19,28.821258544921875,29.1028995513916,28.63349723815918,29.00901985168457,567444.0
+2014-01-20,29.00901985168457,29.00901985168457,28.727378845214844,28.727378845214844,395568.0
+2014-01-21,28.727378845214844,28.821258544921875,28.351856231689453,28.53961753845215,462953.0
+2014-01-22,28.63349723815918,29.1028995513916,28.53961753845215,28.915138244628906,817688.0
+2014-01-23,28.821258544921875,29.00901985168457,28.63349723815918,28.727378845214844,458067.0
+2014-01-26,28.16409683227539,28.53961753845215,27.882455825805664,28.351856231689453,560583.0
+2014-01-27,28.351856231689453,28.445737838745117,28.16409683227539,28.16409683227539,400737.0
+2014-01-28,28.257976531982422,28.351856231689453,28.16409683227539,28.257976531982422,243619.0
+2014-01-29,28.445737838745117,28.53961753845215,28.351856231689453,28.445737838745117,213075.0
+2014-01-30,28.257976531982422,28.63349723815918,28.257976531982422,28.445737838745117,323517.0
+2014-02-02,28.351856231689453,28.63349723815918,28.351856231689453,28.53961753845215,284467.0
+2014-02-03,28.53961753845215,29.1028995513916,28.445737838745117,28.63349723815918,1146979.0
+2014-02-04,28.351856231689453,28.445737838745117,28.16409683227539,28.445737838745117,352437.0
+2014-02-05,28.63349723815918,28.63349723815918,28.351856231689453,28.445737838745117,204183.0
+2014-02-06,28.445737838745117,28.53961753845215,28.257976531982422,28.445737838745117,203038.0
+2014-02-09,28.53961753845215,28.63349723815918,28.351856231689453,28.445737838745117,350794.0
+2014-02-10,28.445737838745117,28.727378845214844,28.351856231689453,28.63349723815918,577861.0
+2014-02-11,28.727378845214844,28.915138244628906,28.445737838745117,28.53961753845215,496269.0
+2014-02-12,28.63349723815918,28.63349723815918,28.445737838745117,28.63349723815918,405628.0
+2014-02-13,28.53961753845215,28.53961753845215,28.257976531982422,28.351856231689453,203577.0
+2014-02-16,28.53961753845215,28.53961753845215,28.351856231689453,28.445737838745117,329356.0
+2014-02-17,28.53961753845215,28.821258544921875,28.445737838745117,28.53961753845215,683632.0
+2014-02-18,28.63349723815918,28.821258544921875,28.445737838745117,28.63349723815918,475807.0
+2014-02-19,28.63349723815918,29.290660858154297,28.63349723815918,29.1028995513916,1747833.0
+2014-02-20,29.384540557861328,29.666181564331055,29.290660858154297,29.384540557861328,1622870.0
+2014-02-23,29.572301864624023,29.85394287109375,29.384540557861328,29.85394287109375,1115202.0
+2014-02-24,29.85394287109375,30.32334327697754,29.85394287109375,30.041702270507812,1054180.0
+2014-02-25,30.041702270507812,30.229463577270508,29.572301864624023,29.760061264038086,911941.0
+2014-02-26,29.666181564331055,29.94782257080078,29.572301864624023,29.572301864624023,799717.0
+2014-02-27,29.572301864624023,30.041702270507812,29.572301864624023,29.85394287109375,590758.0
+2014-03-02,29.85394287109375,29.94782257080078,29.1028995513916,29.290660858154297,826613.0
+2014-03-03,29.196779251098633,29.196779251098633,28.821258544921875,29.00901985168457,588575.0
+2014-03-04,29.00901985168457,29.290660858154297,29.00901985168457,29.290660858154297,576565.0
+2014-03-05,29.290660858154297,29.572301864624023,28.821258544921875,29.196779251098633,854033.0
+2014-03-06,29.196779251098633,29.760061264038086,29.1028995513916,29.572301864624023,748590.0
+2014-03-09,29.666181564331055,30.417224884033203,29.666181564331055,30.32334327697754,1759795.0
+2014-03-10,30.604984283447266,30.69886589050293,30.229463577270508,30.32334327697754,1410209.0
+2014-03-11,30.511104583740234,31.16826629638672,30.417224884033203,30.69886589050293,2458352.0
+2014-03-12,30.69886589050293,31.449907302856445,30.417224884033203,30.886625289916992,2461204.0
+2014-03-13,30.886625289916992,30.886625289916992,30.886625289916992,30.886625289916992,0.0
+2014-03-16,30.79274559020996,31.16826629638672,30.511104583740234,30.604984283447266,1284243.0
+2014-03-17,30.604984283447266,30.69886589050293,30.229463577270508,30.417224884033203,844385.0
+2014-03-18,30.511104583740234,30.980506896972656,30.32334327697754,30.79274559020996,1743555.0
+2014-03-19,30.69886589050293,31.074386596679688,30.511104583740234,30.69886589050293,930554.0
+2014-03-20,30.604984283447266,30.604984283447266,30.32334327697754,30.417224884033203,607678.0
+2014-03-23,30.511104583740234,30.980506896972656,30.511104583740234,30.79274559020996,1110822.0
+2014-03-24,30.980506896972656,30.980506896972656,30.69886589050293,30.980506896972656,971354.0
+2014-03-25,30.886625289916992,31.63766860961914,30.79274559020996,31.262147903442383,2087501.0
+2014-03-26,31.356027603149414,32.10707092285156,31.262147903442383,31.63766860961914,2388092.0
+2014-03-27,31.731548309326172,31.919309616088867,30.69886589050293,31.074386596679688,1504796.0
+2014-03-30,31.262147903442383,31.54378890991211,30.886625289916992,31.16826629638672,978664.0
+2014-03-31,31.074386596679688,31.16826629638672,30.79274559020996,30.886625289916992,785845.0
+2014-04-01,30.980506896972656,31.54378890991211,30.886625289916992,31.356027603149414,945816.0
+2014-04-02,31.449907302856445,31.731548309326172,31.262147903442383,31.356027603149414,1025602.0
+2014-04-03,31.54378890991211,32.388710021972656,31.449907302856445,31.825429916381836,3250521.0
+2014-04-06,32.388710021972656,33.51527404785156,32.294830322265625,32.48259353637695,4730557.0
+2014-04-07,32.576473236083984,33.79691696166992,32.388710021972656,33.79691696166992,3419410.0
+2014-04-08,33.89079666137695,35.48676300048828,33.79691696166992,35.48676300048828,4576401.0
+2014-04-09,35.674522399902344,36.33168411254883,32.01319122314453,33.79691696166992,6474579.0
+2014-04-10,33.984676361083984,34.454078674316406,32.85811233520508,33.045875549316406,3049917.0
+2014-04-13,32.670352935791016,33.60915756225586,32.200950622558594,33.045875549316406,3502474.0
+2014-04-14,32.95199203491211,34.266319274902344,32.85811233520508,34.17243576049805,3056568.0
+2014-04-15,34.266319274902344,35.11124038696289,34.266319274902344,34.7357177734375,2056839.0
+2014-04-16,35.01736068725586,36.143924713134766,34.8296012878418,35.674522399902344,3278227.0
+2014-04-17,36.519447326660156,36.61332702636719,35.20512008666992,35.39288330078125,3083002.0
+2014-04-20,35.674522399902344,38.96033477783203,35.48676300048828,38.96033477783203,8383873.0
+2014-04-21,39.71137619018555,41.58898162841797,37.739891052246094,38.39705276489258,8499792.0
+2014-04-22,38.49093246459961,39.993019104003906,38.49093246459961,38.96033477783203,3549822.0
+2014-04-23,39.148094177246094,39.241973876953125,37.927650451660156,38.39705276489258,1542046.0
+2014-04-24,38.39705276489258,39.993019104003906,37.927650451660156,39.335853576660156,2472534.0
+2014-04-27,39.80525588989258,40.18077850341797,39.05421447753906,39.241973876953125,1865965.0
+2014-04-28,39.523616790771484,39.523616790771484,38.58481216430664,38.7725715637207,1146377.0
+2014-04-29,38.67869186401367,39.148094177246094,38.49093246459961,38.7725715637207,1118994.0
+2014-04-30,38.96033477783203,39.148094177246094,38.7725715637207,38.96033477783203,973769.0
+2014-05-01,39.05421447753906,39.89913558959961,38.866455078125,38.96033477783203,1590806.0
+2014-05-04,39.241973876953125,41.11957931518555,39.148094177246094,39.617496490478516,5723899.0
+2014-05-05,39.617496490478516,40.931819915771484,39.335853576660156,39.617496490478516,4374726.0
+2014-05-06,39.71137619018555,39.80525588989258,38.67869186401367,39.241973876953125,1450897.0
+2014-05-07,39.05421447753906,40.18077850341797,38.96033477783203,39.523616790771484,2496241.0
+2014-05-08,39.71137619018555,40.274658203125,39.42973709106445,39.523616790771484,1309816.0
+2014-05-11,39.617496490478516,39.89913558959961,39.241973876953125,39.617496490478516,890644.0
+2014-05-12,39.617496490478516,40.74406051635742,39.617496490478516,40.274658203125,3913643.0
+2014-05-13,40.46241760253906,41.96450424194336,40.46241760253906,41.213462829589844,6751949.0
+2014-05-14,41.11957931518555,41.307342529296875,40.46241760253906,40.556297302246094,1887113.0
+2014-05-15,40.65018081665039,40.65018081665039,39.617496490478516,39.80525588989258,1722245.0
+2014-05-18,39.89913558959961,42.15226364135742,39.617496490478516,41.213462829589844,6082743.0
+2014-05-19,41.11957931518555,42.05838394165039,39.617496490478516,41.401222229003906,6878594.0
+2014-05-20,41.682861328125,42.24614334106445,41.025699615478516,41.49510192871094,3723806.0
+2014-05-21,41.682861328125,44.405391693115234,41.307342529296875,42.9033088684082,6825256.0
+2014-05-22,43.091068267822266,43.84210968017578,42.34002685546875,42.43390655517578,2105525.0
+2014-05-25,41.401222229003906,42.34002685546875,40.931819915771484,41.7767448425293,1303795.0
+2014-05-26,41.7767448425293,42.621665954589844,41.7767448425293,42.15226364135742,1033781.0
+2014-05-27,42.24614334106445,43.091068267822266,41.87062454223633,42.15226364135742,2617751.0
+2014-05-28,42.15226364135742,42.715545654296875,41.401222229003906,41.7767448425293,2678590.0
+2014-05-29,41.58898162841797,42.34002685546875,40.46241760253906,41.11957931518555,2340591.0
+2014-06-01,41.025699615478516,41.58898162841797,40.46241760253906,40.74406051635742,914116.0
+2014-06-02,40.556297302246094,40.556297302246094,39.241973876953125,39.335853576660156,1706545.0
+2014-06-03,39.241973876953125,39.993019104003906,39.241973876953125,39.42973709106445,2080629.0
+2014-06-04,39.523616790771484,40.274658203125,39.335853576660156,39.80525588989258,2200951.0
+2014-06-05,39.89913558959961,39.993019104003906,39.335853576660156,39.335853576660156,727590.0
+2014-06-08,39.523616790771484,39.71137619018555,35.862281799316406,38.20928955078125,2163514.0
+2014-06-09,38.30317306518555,38.49093246459961,37.833770751953125,38.30317306518555,965385.0
+2014-06-10,38.20928955078125,38.30317306518555,36.98884582519531,37.458248138427734,1159923.0
+2014-06-11,37.458248138427734,38.49093246459961,37.17660903930664,38.30317306518555,1419595.0
+2014-06-12,38.20928955078125,38.20928955078125,37.27048873901367,37.27048873901367,908248.0
+2014-06-15,36.61332702636719,36.80108642578125,35.674522399902344,36.33168411254883,1086440.0
+2014-06-16,36.33168411254883,37.27048873901367,34.7357177734375,34.92348098754883,1231165.0
+2014-06-17,35.11124038696289,35.768402099609375,34.7357177734375,35.674522399902344,948982.0
+2014-06-18,35.768402099609375,36.2378044128418,35.48676300048828,36.050045013427734,831463.0
+2014-06-19,36.143924713134766,36.143924713134766,35.39288330078125,35.58064270019531,484772.0
+2014-06-22,35.674522399902344,35.768402099609375,34.7357177734375,35.11124038696289,413103.0
+2014-06-23,34.8296012878418,34.8296012878418,33.51527404785156,33.70303726196289,822498.0
+2014-06-24,33.79691696166992,34.7357177734375,33.045875549316406,34.54795837402344,2042496.0
+2014-06-25,34.64183807373047,35.11124038696289,34.078556060791016,34.8296012878418,1882002.0
+2014-06-26,34.92348098754883,35.58064270019531,34.8296012878418,35.20512008666992,1605850.0
+2014-06-29,34.7357177734375,36.519447326660156,34.454078674316406,35.58064270019531,3415813.0
+2014-06-30,35.48676300048828,35.9561653137207,35.20512008666992,35.58064270019531,1364314.0
+2014-07-01,36.050045013427734,36.519447326660156,35.862281799316406,36.143924713134766,1724018.0
+2014-07-02,36.2378044128418,36.61332702636719,36.2378044128418,36.42556381225586,1360069.0
+2014-07-03,36.33168411254883,37.17660903930664,36.2378044128418,36.33168411254883,1695761.0
+2014-07-06,36.42556381225586,36.61332702636719,35.862281799316406,36.143924713134766,758103.0
+2014-07-07,36.519447326660156,36.98884582519531,36.42556381225586,36.519447326660156,946147.0
+2014-07-08,36.61332702636719,36.70720672607422,36.2378044128418,36.42556381225586,646546.0
+2014-07-09,36.33168411254883,36.42556381225586,36.050045013427734,36.2378044128418,334254.0
+2014-07-10,36.050045013427734,36.519447326660156,36.050045013427734,36.2378044128418,430835.0
+2014-07-13,36.33168411254883,36.519447326660156,36.2378044128418,36.519447326660156,469290.0
+2014-07-14,36.519447326660156,36.61332702636719,36.143924713134766,36.519447326660156,456357.0
+2014-07-15,36.519447326660156,36.80108642578125,36.33168411254883,36.42556381225586,430782.0
+2014-07-16,36.519447326660156,36.519447326660156,36.2378044128418,36.519447326660156,267175.0
+2014-07-17,36.70720672607422,37.17660903930664,36.61332702636719,36.70720672607422,1699652.0
+2014-07-20,36.70720672607422,37.6460075378418,36.42556381225586,37.27048873901367,1667271.0
+2014-07-21,37.552127838134766,39.05421447753906,37.552127838134766,38.866455078125,3371802.0
+2014-07-22,38.96033477783203,39.335853576660156,38.49093246459961,38.7725715637207,1687335.0
+2014-07-23,38.7725715637207,39.80525588989258,38.67869186401367,38.67869186401367,2442336.0
+2014-07-24,38.866455078125,38.96033477783203,38.49093246459961,38.49093246459961,913873.0
+2014-08-03,38.7725715637207,39.42973709106445,38.58481216430664,39.05421447753906,843886.0
+2014-08-04,39.241973876953125,39.42973709106445,38.866455078125,39.148094177246094,1036050.0
+2014-08-05,39.148094177246094,39.523616790771484,38.67869186401367,38.7725715637207,1494246.0
+2014-08-06,38.67869186401367,38.96033477783203,38.49093246459961,38.67869186401367,576237.0
+2014-08-07,38.7725715637207,39.89913558959961,38.7725715637207,39.523616790771484,2915025.0
+2014-08-10,39.523616790771484,40.08689880371094,39.335853576660156,39.523616790771484,1105033.0
+2014-08-11,39.617496490478516,40.65018081665039,39.42973709106445,40.274658203125,2253461.0
+2014-08-12,40.274658203125,41.7767448425293,40.08689880371094,41.307342529296875,3200014.0
+2014-08-13,41.307342529296875,42.05838394165039,40.931819915771484,41.96450424194336,2200473.0
+2014-08-14,41.7767448425293,42.43390655517578,40.83794021606445,40.83794021606445,1652735.0
+2014-08-17,40.74406051635742,41.49510192871094,40.46241760253906,40.556297302246094,1712211.0
+2014-08-18,40.556297302246094,40.931819915771484,39.89913558959961,40.274658203125,1199908.0
+2014-08-19,40.08689880371094,41.7767448425293,40.08689880371094,41.213462829589844,2246207.0
+2014-08-20,41.401222229003906,42.809425354003906,41.307342529296875,42.05838394165039,5705404.0
+2014-08-21,42.43390655517578,42.715545654296875,41.49510192871094,41.58898162841797,2314820.0
+2014-08-24,41.682861328125,41.7767448425293,41.213462829589844,41.307342529296875,1424350.0
+2014-08-25,41.49510192871094,41.49510192871094,38.7725715637207,39.80525588989258,1154802.0
+2014-08-26,39.80525588989258,40.65018081665039,39.523616790771484,40.65018081665039,775169.0
+2014-08-27,40.83794021606445,41.401222229003906,40.36853790283203,41.025699615478516,1201445.0
+2014-08-28,41.11957931518555,41.213462829589844,40.556297302246094,40.74406051635742,640162.0
+2014-08-31,40.74406051635742,41.58898162841797,40.65018081665039,41.025699615478516,1365952.0
+2014-09-01,41.11957931518555,41.49510192871094,40.556297302246094,41.025699615478516,1469544.0
+2014-09-02,41.213462829589844,41.7767448425293,40.83794021606445,41.401222229003906,1624000.0
+2014-09-03,41.49510192871094,43.091068267822266,41.49510192871094,42.9033088684082,5861776.0
+2014-09-04,42.9033088684082,43.27882766723633,42.34002685546875,42.809425354003906,2679339.0
+2014-09-07,42.9033088684082,43.466590881347656,42.715545654296875,43.466590881347656,1812851.0
+2014-09-08,43.56047058105469,45.15643310546875,43.56047058105469,45.15643310546875,3410909.0
+2014-09-09,45.43807601928711,45.8135986328125,44.499271392822266,45.34419631958008,3272608.0
+2014-09-10,45.53195571899414,49.99127197265625,45.43807601928711,49.75657272338867,9810550.0
+2014-09-11,49.28717041015625,51.16477584838867,47.878963470458984,48.81776809692383,8302407.0
+2014-09-14,49.99127197265625,53.27708435058594,49.75657272338867,52.338279724121094,6817184.0
+2014-09-15,52.57298278808594,53.511783599853516,50.22597122192383,53.27708435058594,4947757.0
+2014-09-16,53.511783599853516,54.215885162353516,50.46067428588867,51.16477584838867,5492536.0
+2014-09-17,51.634178161621094,53.511783599853516,51.16477584838867,52.57298278808594,3186043.0
+2014-09-18,52.57298278808594,52.57298278808594,50.69537353515625,51.634178161621094,2521593.0
+2014-09-21,52.338279724121094,52.807682037353516,51.16477584838867,51.634178161621094,2614016.0
+2014-09-22,51.39947509765625,52.338279724121094,50.930076599121094,51.86887741088867,1479910.0
+2014-09-24,52.338279724121094,53.74648666381836,50.69537353515625,52.103580474853516,4523566.0
+2014-09-25,52.57298278808594,53.27708435058594,51.86887741088867,52.57298278808594,2868416.0
+2014-09-28,53.042381286621094,55.3893928527832,52.57298278808594,53.511783599853516,4440758.0
+2014-09-29,53.74648666381836,55.3893928527832,53.27708435058594,53.511783599853516,2449346.0
+2014-09-30,53.98118591308594,54.68528747558594,52.807682037353516,53.511783599853516,1839650.0
+2014-10-01,53.511783599853516,53.511783599853516,52.57298278808594,52.807682037353516,830273.0
+2014-10-02,52.57298278808594,54.215885162353516,52.103580474853516,53.511783599853516,1366386.0
+2014-10-12,52.807682037353516,53.98118591308594,50.22597122192383,50.69537353515625,1454890.0
+2014-10-13,51.16477584838867,52.807682037353516,50.69537353515625,51.86887741088867,788409.0
+2014-10-14,51.86887741088867,52.338279724121094,50.22597122192383,51.39947509765625,704886.0
+2014-10-15,51.39947509765625,51.634178161621094,49.52186965942383,49.75657272338867,684659.0
+2014-10-16,47.40956115722656,48.58306884765625,44.780914306640625,44.780914306640625,2473598.0
+2014-10-19,46.564640045166016,47.644264221191406,44.405391693115234,45.34419631958008,1906573.0
+2014-10-20,45.15643310546875,48.11366653442383,44.96867370605469,47.174861907958984,2346958.0
+2014-10-21,48.348365783691406,48.81776809692383,46.84627914428711,47.40956115722656,4414256.0
+2014-10-22,47.40956115722656,47.644264221191406,45.06255340576172,46.37688064575195,3298289.0
+2014-10-23,45.8135986328125,46.37688064575195,45.06255340576172,45.8135986328125,1954587.0
+2014-10-26,46.095237731933594,49.52186965942383,46.00135803222656,47.878963470458984,5085536.0
+2014-10-27,48.58306884765625,49.052467346191406,46.65851974487305,46.65851974487305,3088327.0
+2014-10-28,46.84627914428711,46.84627914428711,46.095237731933594,46.564640045166016,1420461.0
+2014-10-29,46.84627914428711,47.40956115722656,43.84210968017578,45.06255340576172,1674212.0
+2014-10-30,44.499271392822266,44.780914306640625,43.466590881347656,44.405391693115234,1547550.0
+2014-11-02,45.06255340576172,45.7197151184082,44.96867370605469,45.15643310546875,1339358.0
+2014-11-03,45.53195571899414,46.470760345458984,44.780914306640625,46.282997131347656,3109594.0
+2014-11-04,45.53195571899414,46.37688064575195,44.3115119934082,44.874794006347656,2270702.0
+2014-11-05,44.3115119934082,44.874794006347656,42.52778625488281,44.12375259399414,1963036.0
+2014-11-06,44.405391693115234,44.59315490722656,43.74822998046875,44.02987289428711,827547.0
+2014-11-09,44.12375259399414,44.3115119934082,43.65435028076172,43.93598937988281,1413487.0
+2014-11-10,44.12375259399414,44.499271392822266,43.93598937988281,44.02987289428711,1029370.0
+2014-11-11,43.84210968017578,44.12375259399414,43.091068267822266,43.1849479675293,827767.0
+2014-11-12,43.1849479675293,43.56047058105469,43.091068267822266,43.37270736694336,792360.0
+2014-11-13,43.27882766723633,44.12375259399414,43.1849479675293,43.27882766723633,1520055.0
+2014-11-16,43.27882766723633,43.27882766723633,39.993019104003906,40.46241760253906,2136027.0
+2014-11-17,40.36853790283203,40.36853790283203,36.61332702636719,37.17660903930664,3920627.0
+2014-11-18,37.552127838134766,38.30317306518555,37.3643684387207,37.833770751953125,1609063.0
+2014-11-19,38.02153015136719,38.11540985107422,37.552127838134766,37.739891052246094,1097205.0
+2014-11-20,37.833770751953125,39.148094177246094,37.739891052246094,38.30317306518555,3007655.0
+2014-11-23,39.148094177246094,39.42973709106445,38.7725715637207,39.05421447753906,1404844.0
+2014-11-24,39.148094177246094,39.335853576660156,38.02153015136719,38.11540985107422,1013513.0
+2014-11-25,38.02153015136719,38.02153015136719,36.80108642578125,36.98884582519531,930927.0
+2014-11-26,36.143924713134766,36.519447326660156,35.768402099609375,36.050045013427734,1268365.0
+2014-11-27,35.862281799316406,36.42556381225586,35.39288330078125,35.768402099609375,1399478.0
+2014-11-30,32.576473236083984,34.266319274902344,32.48259353637695,33.13975524902344,1060558.0
+2014-12-01,33.13975524902344,34.360198974609375,32.95199203491211,34.17243576049805,1161451.0
+2014-12-02,34.64183807373047,35.20512008666992,34.54795837402344,34.7357177734375,834555.0
+2014-12-03,34.54795837402344,36.42556381225586,34.360198974609375,35.9561653137207,2318172.0
+2014-12-04,36.2378044128418,36.98884582519531,36.050045013427734,36.143924713134766,1165983.0
+2014-12-07,36.143924713134766,37.458248138427734,35.768402099609375,36.98884582519531,1136426.0
+2014-12-08,36.98884582519531,37.17660903930664,35.48676300048828,35.674522399902344,1069983.0
+2014-12-09,34.54795837402344,35.674522399902344,33.79691696166992,35.674522399902344,1016113.0
+2014-12-10,35.39288330078125,35.674522399902344,33.79691696166992,34.360198974609375,559810.0
+2014-12-11,32.85811233520508,33.984676361083984,32.294830322265625,33.79691696166992,740837.0
+2014-12-14,31.919309616088867,32.294830322265625,30.32334327697754,30.32334327697754,1022681.0
+2014-12-15,31.262147903442383,31.825429916381836,27.506933212280273,27.506933212280273,1545830.0
+2014-12-16,24.972166061401367,25.62932777404785,24.784404754638672,24.784404754638672,1123513.0
+2014-12-17,24.408884048461914,25.0660457611084,22.343517303466797,24.408884048461914,2265878.0
+2014-12-18,25.910968780517578,27.037532806396484,25.53544807434082,27.037532806396484,1999567.0
+2014-12-21,28.257976531982422,28.351856231689453,25.347686767578125,27.037532806396484,2474263.0
+2014-12-22,27.037532806396484,28.16409683227539,26.47425079345703,27.413053512573242,1818841.0
+2014-12-23,26.94365119934082,28.63349723815918,26.568130493164062,28.53961753845215,1814705.0
+2014-12-24,29.1028995513916,31.356027603149414,29.1028995513916,29.85394287109375,3401857.0
+2014-12-25,30.229463577270508,30.980506896972656,28.821258544921875,30.135583877563477,3163575.0
+2014-12-28,30.79274559020996,32.10707092285156,30.604984283447266,31.919309616088867,2179286.0
+2014-12-29,32.294830322265625,32.388710021972656,30.69886589050293,30.886625289916992,2609836.0
+2014-12-30,29.1028995513916,29.760061264038086,28.821258544921875,29.1028995513916,1792310.0
+2014-12-31,29.666181564331055,30.041702270507812,26.568130493164062,28.445737838745117,1532928.0
+2015-01-01,29.00901985168457,29.572301864624023,27.976335525512695,28.821258544921875,1384837.0
+2015-01-04,29.1028995513916,29.47842025756836,28.727378845214844,28.727378845214844,1127242.0
+2015-01-05,28.257976531982422,28.63349723815918,27.69469451904297,28.070215225219727,961526.0
+2015-01-06,26.00484848022461,28.53961753845215,26.00484848022461,28.53961753845215,1010096.0
+2015-01-07,27.976335525512695,29.00901985168457,27.882455825805664,28.445737838745117,2277361.0
+2015-01-08,29.196779251098633,29.384540557861328,28.63349723815918,28.63349723815918,1665417.0
+2015-01-11,28.915138244628906,29.196779251098633,28.53961753845215,29.1028995513916,1532709.0
+2015-01-12,29.1028995513916,30.229463577270508,28.915138244628906,29.47842025756836,2768586.0
+2015-01-13,28.821258544921875,30.69886589050293,28.821258544921875,30.229463577270508,1811787.0
+2015-01-14,30.604984283447266,31.356027603149414,30.229463577270508,30.79274559020996,2632566.0
+2015-01-15,31.16826629638672,31.356027603149414,30.041702270507812,30.229463577270508,1576222.0
+2015-01-18,30.511104583740234,31.16826629638672,30.229463577270508,30.886625289916992,1172678.0
+2015-01-19,30.980506896972656,32.200950622558594,30.980506896972656,31.54378890991211,3057109.0
+2015-01-20,31.449907302856445,31.919309616088867,31.356027603149414,31.731548309326172,1675885.0
+2015-01-21,31.825429916381836,31.919309616088867,30.604984283447266,30.79274559020996,1474584.0
+2015-01-22,30.041702270507812,31.074386596679688,30.041702270507812,30.511104583740234,791059.0
+2015-01-26,30.886625289916992,31.54378890991211,30.69886589050293,31.356027603149414,1060714.0
+2015-01-27,31.63766860961914,32.85811233520508,31.63766860961914,32.76423263549805,1856575.0
+2015-01-28,32.576473236083984,33.3275146484375,32.576473236083984,33.045875549316406,1728564.0
+2015-01-29,32.95199203491211,33.51527404785156,32.576473236083984,33.045875549316406,1540242.0
+2015-02-01,34.266319274902344,34.54795837402344,33.89079666137695,33.89079666137695,1354745.0
+2015-02-02,33.89079666137695,34.54795837402344,33.51527404785156,34.360198974609375,1371267.0
+2015-02-03,34.64183807373047,35.01736068725586,33.984676361083984,34.454078674316406,1600296.0
+2015-02-04,34.7357177734375,35.58064270019531,34.54795837402344,34.92348098754883,3314909.0
+2015-02-05,34.54795837402344,35.01736068725586,34.360198974609375,34.7357177734375,1178718.0
+2015-02-08,35.11124038696289,35.48676300048828,34.92348098754883,35.39288330078125,1957891.0
+2015-02-09,35.58064270019531,36.519447326660156,35.58064270019531,36.050045013427734,3119285.0
+2015-02-10,35.674522399902344,35.9561653137207,35.01736068725586,35.11124038696289,1454231.0
+2015-02-11,35.39288330078125,35.39288330078125,33.045875549316406,33.79691696166992,1208302.0
+2015-02-12,33.79691696166992,34.360198974609375,33.79691696166992,34.266319274902344,628273.0
+2015-02-15,34.7357177734375,35.11124038696289,34.64183807373047,35.01736068725586,707198.0
+2015-02-16,35.11124038696289,35.29899978637695,34.7357177734375,34.8296012878418,1031491.0
+2015-02-17,34.8296012878418,34.92348098754883,34.266319274902344,34.54795837402344,690334.0
+2015-02-18,34.454078674316406,34.7357177734375,33.79691696166992,34.64183807373047,774112.0
+2015-02-19,34.454078674316406,35.29899978637695,33.984676361083984,34.92348098754883,757972.0
+2015-02-22,35.20512008666992,35.768402099609375,35.20512008666992,35.48676300048828,1575974.0
+2015-02-23,35.674522399902344,36.050045013427734,35.20512008666992,35.39288330078125,1629651.0
+2015-02-24,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-02-25,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-02-26,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-03-01,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-03-02,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-03-03,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-03-04,35.39288330078125,35.39288330078125,35.39288330078125,35.39288330078125,0.0
+2015-03-05,36.61332702636719,37.082725524902344,36.2378044128418,36.33168411254883,2205717.0
+2015-03-08,36.2378044128418,36.42556381225586,35.862281799316406,35.9561653137207,782216.0
+2015-03-09,36.2378044128418,36.42556381225586,35.862281799316406,35.9561653137207,782216.0
+2015-03-10,35.862281799316406,35.9561653137207,35.29899978637695,35.58064270019531,661642.0
+2015-03-11,35.48676300048828,36.42556381225586,35.20512008666992,36.050045013427734,1529592.0
+2015-03-12,36.2378044128418,36.2378044128418,35.674522399902344,35.768402099609375,780994.0
+2015-03-15,35.674522399902344,35.862281799316406,35.39288330078125,35.48676300048828,482141.0
+2015-03-16,35.48676300048828,35.58064270019531,33.984676361083984,34.360198974609375,743664.0
+2015-03-17,34.360198974609375,34.7357177734375,33.79691696166992,33.89079666137695,582780.0
+2015-03-18,33.89079666137695,34.17243576049805,30.69886589050293,33.23363494873047,923659.0
+2015-03-19,33.89079666137695,34.454078674316406,33.42139434814453,34.078556060791016,1034802.0
+2015-03-22,34.266319274902344,34.454078674316406,34.078556060791016,34.360198974609375,485637.0
+2015-03-23,34.266319274902344,34.360198974609375,33.984676361083984,34.266319274902344,422400.0
+2015-03-24,34.078556060791016,34.266319274902344,33.42139434814453,33.89079666137695,391557.0
+2015-03-25,33.70303726196289,33.79691696166992,30.604984283447266,30.604984283447266,947551.0
+2015-03-26,28.16409683227539,30.79274559020996,28.16409683227539,30.135583877563477,798046.0
+2015-03-29,30.69886589050293,31.262147903442383,30.69886589050293,31.074386596679688,721996.0
+2015-03-30,30.886625289916992,31.356027603149414,30.604984283447266,30.604984283447266,616809.0
+2015-03-31,30.511104583740234,30.886625289916992,29.760061264038086,30.135583877563477,636840.0
+2015-04-01,30.32334327697754,30.511104583740234,29.94782257080078,30.041702270507812,426136.0
+2015-04-02,30.32334327697754,30.417224884033203,28.351856231689453,29.00901985168457,676973.0
+2015-04-05,28.915138244628906,29.1028995513916,27.506933212280273,28.257976531982422,800940.0
+2015-04-06,28.53961753845215,28.63349723815918,28.070215225219727,28.16409683227539,542540.0
+2015-04-07,28.445737838745117,29.290660858154297,28.445737838745117,29.290660858154297,785000.0
+2015-04-08,29.760061264038086,30.32334327697754,29.1028995513916,29.1028995513916,1156605.0
+2015-04-09,29.1028995513916,29.760061264038086,28.915138244628906,29.760061264038086,428040.0
+2015-04-12,30.041702270507812,30.229463577270508,29.572301864624023,29.666181564331055,692731.0
+2015-04-13,29.572301864624023,30.32334327697754,29.572301864624023,30.041702270507812,686937.0
+2015-04-14,30.135583877563477,30.511104583740234,30.041702270507812,30.135583877563477,596310.0
+2015-04-15,30.417224884033203,31.16826629638672,30.417224884033203,30.980506896972656,1342507.0
+2015-04-16,31.16826629638672,31.731548309326172,30.980506896972656,31.356027603149414,1286058.0
+2015-04-19,32.48259353637695,33.79691696166992,32.48259353637695,33.3275146484375,984554.0
+2015-04-20,33.60915756225586,33.70303726196289,32.670352935791016,33.045875549316406,996592.0
+2015-04-21,33.045875549316406,34.078556060791016,32.670352935791016,33.60915756225586,1501138.0
+2015-04-22,34.266319274902344,34.360198974609375,33.42139434814453,33.70303726196289,913922.0
+2015-04-23,33.60915756225586,34.17243576049805,33.23363494873047,34.17243576049805,2041501.0
+2015-04-26,34.17243576049805,34.454078674316406,34.078556060791016,34.238155364990234,751500.0
+2015-04-27,34.266319274902344,34.8296012878418,33.79691696166992,34.28509521484375,1417368.0
+2015-04-28,34.266319274902344,34.7357177734375,34.266319274902344,34.32264709472656,518473.0
+2015-04-29,34.54795837402344,35.11124038696289,34.17243576049805,34.970420837402344,1644720.0
+2015-04-30,34.970420837402344,34.970420837402344,34.970420837402344,34.970420837402344,0.0
+2015-05-03,34.92348098754883,36.519447326660156,34.92348098754883,35.25205993652344,1972565.0
+2015-05-04,35.29899978637695,36.42556381225586,35.01736068725586,36.06882095336914,1368048.0
+2015-05-05,36.33168411254883,36.61332702636719,35.58064270019531,35.75901412963867,1220361.0
+2015-05-06,35.39288330078125,35.9561653137207,35.39288330078125,35.47737503051758,459219.0
+2015-05-07,35.58064270019531,35.58064270019531,35.01736068725586,35.214508056640625,425182.0
+2015-05-10,35.11124038696289,35.48676300048828,35.11124038696289,35.19573211669922,531025.0
+2015-05-11,35.11124038696289,35.48676300048828,34.078556060791016,34.25693130493164,574116.0
+2015-05-12,33.89079666137695,34.7357177734375,33.89079666137695,34.64183807373047,245716.0
+2015-05-13,34.7357177734375,35.01736068725586,34.454078674316406,34.632450103759766,376815.0
+2015-05-14,34.7357177734375,34.92348098754883,34.454078674316406,34.58551025390625,288020.0
+2015-05-17,34.64183807373047,34.92348098754883,34.64183807373047,34.90470504760742,264627.0
+2015-05-18,34.8296012878418,35.674522399902344,34.7357177734375,35.590030670166016,943743.0
+2015-05-19,35.768402099609375,36.143924713134766,35.58064270019531,35.65574645996094,909731.0
+2015-05-20,35.674522399902344,36.050045013427734,35.39288330078125,35.59941864013672,780657.0
+2015-05-21,35.58064270019531,35.9561653137207,35.48676300048828,35.68391036987305,638474.0
+2015-05-24,35.768402099609375,37.3643684387207,35.674522399902344,36.67904281616211,2464382.0
+2015-05-25,36.80108642578125,37.27048873901367,36.42556381225586,36.79169845581055,1037120.0
+2015-05-26,36.80108642578125,37.927650451660156,36.70720672607422,37.82438278198242,1816563.0
+2015-05-27,38.20928955078125,38.866455078125,37.739891052246094,38.05908203125,2270525.0
+2015-05-28,38.11540985107422,38.20928955078125,37.27048873901367,37.46763610839844,796278.0
+2015-05-31,37.458248138427734,37.927650451660156,36.89496612548828,37.07333755493164,1317890.0
+2015-06-01,36.89496612548828,37.27048873901367,36.70720672607422,37.101505279541016,678610.0
+2015-06-02,37.27048873901367,37.833770751953125,37.27048873901367,37.58967971801758,795474.0
+2015-06-03,37.739891052246094,38.58481216430664,37.6460075378418,38.31256103515625,1386369.0
+2015-06-04,38.7725715637207,39.89913558959961,38.58481216430664,38.97911071777344,3629337.0
+2015-06-07,38.96033477783203,39.617496490478516,38.11540985107422,38.30317306518555,1348156.0
+2015-06-08,38.02153015136719,38.39705276489258,36.80108642578125,37.21416091918945,783715.0
+2015-06-09,36.61332702636719,37.458248138427734,36.33168411254883,36.9606819152832,841864.0
+2015-06-10,37.082725524902344,37.3643684387207,36.80108642578125,37.14844512939453,452389.0
+2015-06-11,37.17660903930664,38.02153015136719,36.80108642578125,37.777442932128906,835819.0
+2015-06-14,38.20928955078125,38.96033477783203,38.20928955078125,38.58481216430664,1216359.0
+2015-06-15,38.7725715637207,38.7725715637207,38.02153015136719,38.040306091308594,423013.0
+2015-06-16,37.739891052246094,38.67869186401367,37.552127838134766,37.805606842041016,450994.0
+2015-06-17,37.927650451660156,38.20928955078125,37.3643684387207,37.53335189819336,367268.0
+2015-06-18,37.458248138427734,37.739891052246094,37.27048873901367,37.32681655883789,245545.0
+2015-06-21,37.17660903930664,37.27048873901367,35.768402099609375,36.08759689331055,359656.0
+2015-06-22,35.674522399902344,36.143924713134766,35.11124038696289,35.44921112060547,512899.0
+2015-06-23,35.674522399902344,35.9561653137207,34.266319274902344,35.07368850708008,434965.0
+2015-06-24,35.11124038696289,36.42556381225586,35.11124038696289,35.66513442993164,689582.0
+2015-06-25,35.674522399902344,36.050045013427734,35.674522399902344,36.00310516357422,336325.0
+2015-06-28,36.050045013427734,36.143924713134766,34.8296012878418,35.17695617675781,391697.0
+2015-06-29,34.7357177734375,34.7357177734375,32.85811233520508,33.54343795776367,848728.0
+2015-06-30,33.23363494873047,34.078556060791016,32.48259353637695,33.956512451171875,697289.0
+2015-07-01,33.984676361083984,34.360198974609375,33.51527404785156,33.91896057128906,311026.0
+2015-07-02,34.078556060791016,34.17243576049805,33.51527404785156,33.56221389770508,282262.0
+2015-07-05,33.42139434814453,33.42139434814453,32.95199203491211,33.24302291870117,206954.0
+2015-07-06,32.95199203491211,33.51527404785156,32.85811233520508,33.045875549316406,292431.0
+2015-07-07,32.95199203491211,33.045875549316406,32.48259353637695,32.642189025878906,193187.0
+2015-07-08,32.670352935791016,33.045875549316406,32.576473236083984,32.698516845703125,277464.0
+2015-07-09,32.76423263549805,33.70303726196289,32.76423263549805,33.552825927734375,486247.0
+2015-07-12,33.79691696166992,34.454078674316406,33.60915756225586,33.749977111816406,324612.0
+2015-07-13,33.70303726196289,33.89079666137695,33.51527404785156,33.684261322021484,163519.0
+2015-07-14,33.79691696166992,34.17243576049805,33.60915756225586,33.984676361083984,267849.0
+2015-07-15,33.89079666137695,34.266319274902344,33.79691696166992,34.050392150878906,212586.0
+2015-07-19,34.050392150878906,34.050392150878906,34.050392150878906,34.050392150878906,0.0
+2015-07-20,34.050392150878906,34.050392150878906,34.050392150878906,34.050392150878906,0.0
+2015-07-21,34.050392150878906,34.050392150878906,34.050392150878906,34.050392150878906,0.0
+2015-07-22,34.266319274902344,35.48676300048828,34.17243576049805,35.10185241699219,822815.0
+2015-07-23,35.58064270019531,35.58064270019531,34.8296012878418,34.92348098754883,447960.0
+2015-07-26,35.01736068725586,35.01736068725586,34.54795837402344,34.660614013671875,276459.0
+2015-07-27,34.360198974609375,34.64183807373047,33.79691696166992,33.984676361083984,218852.0
+2015-07-28,33.79691696166992,33.89079666137695,33.23363494873047,33.47772216796875,425209.0
+2015-07-29,33.79691696166992,34.454078674316406,33.42139434814453,33.806304931640625,475761.0
+2015-07-30,33.79691696166992,33.79691696166992,33.42139434814453,33.46833419799805,203634.0
+2015-08-02,33.23363494873047,33.23363494873047,30.135583877563477,31.08377456665039,588226.0
+2015-08-03,30.980506896972656,31.54378890991211,30.79274559020996,31.440519332885742,272190.0
+2015-08-04,31.16826629638672,31.54378890991211,30.886625289916992,31.34663963317871,243269.0
+2015-08-05,31.449907302856445,31.63766860961914,30.980506896972656,31.102550506591797,240923.0
+2015-08-06,30.886625289916992,30.886625289916992,29.94782257080078,30.088642120361328,259464.0
+2015-08-09,29.572301864624023,30.511104583740234,29.572301864624023,30.520492553710938,152796.0
+2015-08-10,30.79274559020996,31.449907302856445,30.604984283447266,31.23398208618164,341170.0
+2015-08-11,31.449907302856445,31.54378890991211,29.85394287109375,30.17313575744629,422482.0
+2015-08-12,29.290660858154297,30.041702270507812,29.1028995513916,29.891494750976562,456153.0
+2015-08-13,30.229463577270508,30.32334327697754,29.47842025756836,29.600465774536133,245659.0
+2015-08-16,29.47842025756836,29.666181564331055,27.225292205810547,27.751022338867188,598022.0
+2015-08-17,27.882455825805664,28.16409683227539,27.131412506103516,27.722858428955078,427416.0
+2015-08-18,27.600814819335938,27.600814819335938,25.0660457611084,25.929744720458984,640343.0
+2015-08-19,25.723207473754883,26.286489486694336,24.596643447875977,24.89706039428711,517899.0
+2015-08-20,23.939481735229492,25.817089080810547,23.470081329345703,25.65749168395996,730062.0
+2015-08-23,24.127243041992188,24.972166061401367,23.37619972229004,23.58273696899414,873289.0
+2015-08-24,24.033361434936523,24.408884048461914,22.625158309936523,22.784753799438477,570483.0
+2015-08-25,23.470081329345703,24.408884048461914,22.719038009643555,24.28683853149414,845427.0
+2015-08-26,23.751720428466797,24.31500244140625,23.470081329345703,23.657840728759766,588277.0
+2015-08-27,24.408884048461914,25.0660457611084,24.22112274169922,24.3713321685791,726040.0
+2015-08-30,25.441566467285156,25.53544807434082,24.502763748168945,24.559091567993164,662149.0
+2015-08-31,24.408884048461914,24.596643447875977,24.127243041992188,24.31500244140625,382267.0
+2015-09-01,24.502763748168945,24.596643447875977,24.033361434936523,24.164794921875,338030.0
+2015-09-02,23.939481735229492,24.127243041992188,23.282320022583008,23.93009376525879,414444.0
+2015-09-03,24.22112274169922,24.408884048461914,23.84560203552246,23.892541885375977,297137.0
+2015-09-06,23.84560203552246,24.127243041992188,23.657840728759766,24.052139282226562,304643.0
+2015-09-07,24.22112274169922,24.502763748168945,23.939481735229492,24.174182891845703,400689.0
+2015-09-08,24.22112274169922,25.0660457611084,24.127243041992188,24.906448364257812,623436.0
+2015-09-09,25.347686767578125,25.817089080810547,25.15992546081543,25.68565559387207,1231766.0
+2015-09-10,25.441566467285156,25.723207473754883,25.15992546081543,25.375850677490234,808469.0
+2015-09-13,25.53544807434082,26.47425079345703,25.441566467285156,25.967296600341797,984306.0
+2015-09-14,26.098730087280273,26.098730087280273,24.972166061401367,25.141149520874023,1162209.0
+2015-09-15,24.878284454345703,25.53544807434082,24.69052505493164,25.197477340698242,546296.0
+2015-09-16,25.347686767578125,25.723207473754883,25.0660457611084,25.084821701049805,409206.0
+2015-09-17,25.15992546081543,25.347686767578125,24.596643447875977,24.793792724609375,383499.0
+2015-09-20,24.22112274169922,24.878284454345703,24.033361434936523,24.239898681640625,641298.0
+2015-09-21,24.596643447875977,24.972166061401367,24.22112274169922,24.530927658081055,409010.0
+2015-09-27,24.530927658081055,24.530927658081055,24.530927658081055,24.530927658081055,0.0
+2015-09-28,24.530927658081055,24.530927658081055,24.530927658081055,24.530927658081055,0.0
+2015-09-29,24.033361434936523,24.408884048461914,23.84560203552246,24.268062591552734,509917.0
+2015-09-30,24.408884048461914,24.878284454345703,24.127243041992188,24.57786750793457,459290.0
+2015-10-01,24.69052505493164,25.0660457611084,24.408884048461914,24.465211868286133,346084.0
+2015-10-04,24.596643447875977,24.69052505493164,24.408884048461914,24.502763748168945,252154.0
+2015-10-05,24.596643447875977,25.253807067871094,24.596643447875977,25.0754337310791,528424.0
+2015-10-06,25.347686767578125,25.441566467285156,25.0660457611084,25.21625518798828,370760.0
+2015-10-07,25.347686767578125,26.00484848022461,25.347686767578125,25.892192840576172,605141.0
+2015-10-08,25.910968780517578,26.38037109375,25.53544807434082,26.155057907104492,536115.0
+2015-10-11,26.098730087280273,27.131412506103516,26.098730087280273,27.046920776367188,869033.0
+2015-10-12,27.225292205810547,27.31917381286621,26.755891799926758,26.755891799926758,699397.0
+2015-10-13,26.47425079345703,26.84977149963379,26.192609786987305,26.662012100219727,605626.0
+2015-10-14,26.47425079345703,26.84977149963379,26.38037109375,26.784055709838867,505646.0
+2015-10-15,26.755891799926758,26.84977149963379,26.098730087280273,26.201997756958008,483818.0
+2015-10-18,26.192609786987305,26.94365119934082,26.192609786987305,26.755891799926758,438197.0
+2015-10-19,26.755891799926758,27.037532806396484,26.568130493164062,26.708951950073242,485247.0
+2015-10-20,26.568130493164062,27.131412506103516,26.47425079345703,26.662012100219727,356840.0
+2015-10-21,26.568130493164062,26.755891799926758,25.910968780517578,26.11750602722168,533956.0
+2015-10-22,25.817089080810547,26.38037109375,25.53544807434082,25.648103713989258,234935.0
+2015-10-25,25.817089080810547,25.817089080810547,24.972166061401367,25.047269821166992,311729.0
+2015-10-26,25.253807067871094,25.53544807434082,24.596643447875977,25.47911834716797,356520.0
+2015-10-27,25.62932777404785,26.00484848022461,24.033361434936523,24.324390411376953,514412.0
+2015-10-28,24.033361434936523,25.15992546081543,23.470081329345703,25.000329971313477,383150.0
+2015-10-29,25.347686767578125,25.53544807434082,24.31500244140625,24.502763748168945,577382.0
+2015-11-01,24.408884048461914,24.408884048461914,23.470081329345703,24.22112274169922,460131.0
+2015-11-02,24.033361434936523,24.972166061401367,24.033361434936523,24.51215171813965,358551.0
+2015-11-03,24.69052505493164,24.69052505493164,23.939481735229492,24.089691162109375,541209.0
+2015-11-04,24.408884048461914,25.15992546081543,23.939481735229492,24.878284454345703,649319.0
+2015-11-05,24.878284454345703,25.0660457611084,24.31500244140625,24.737464904785156,512006.0
+2015-11-08,24.596643447875977,25.0660457611084,24.31500244140625,24.831344604492188,625667.0
+2015-11-09,25.0660457611084,25.723207473754883,24.784404754638672,25.385238647460938,921834.0
+2015-11-10,25.53544807434082,25.62932777404785,25.0660457611084,25.18808937072754,740478.0
+2015-11-11,25.347686767578125,25.62932777404785,25.15992546081543,25.460342407226562,434297.0
+2015-11-12,25.253807067871094,25.53544807434082,24.972166061401367,25.10359764099121,516004.0
+2015-11-15,24.408884048461914,24.502763748168945,23.751720428466797,24.061527252197266,810912.0
+2015-11-16,24.31500244140625,24.596643447875977,24.127243041992188,24.437047958374023,648144.0
+2015-11-17,24.502763748168945,24.69052505493164,23.84560203552246,23.939481735229492,491420.0
+2015-11-18,23.84560203552246,24.878284454345703,23.84560203552246,24.681137084960938,2026086.0
+2015-11-19,24.972166061401367,25.15992546081543,24.596643447875977,24.652973175048828,658132.0
+2015-11-22,24.972166061401367,25.441566467285156,24.784404754638672,25.00971794128418,743245.0
+2015-11-23,24.878284454345703,25.253807067871094,24.596643447875977,24.69052505493164,960432.0
+2015-11-24,24.878284454345703,25.0660457611084,24.69052505493164,24.803180694580078,452011.0
+2015-11-25,24.784404754638672,24.972166061401367,24.69052505493164,24.868896484375,224394.0
+2015-11-26,24.878284454345703,25.15992546081543,24.502763748168945,24.652973175048828,278701.0
+2015-11-29,24.69052505493164,24.878284454345703,24.596643447875977,24.699913024902344,103625.0
+2015-11-30,24.69052505493164,24.972166061401367,24.69052505493164,24.859508514404297,294349.0
+2015-12-01,24.972166061401367,25.441566467285156,24.972166061401367,25.056657791137695,645090.0
+2015-12-02,25.15992546081543,25.253807067871094,24.878284454345703,25.000329971313477,531701.0
+2015-12-03,24.878284454345703,24.878284454345703,24.22112274169922,24.3713321685791,364089.0
+2015-12-06,24.22112274169922,24.596643447875977,24.127243041992188,24.493375778198242,394293.0
+2015-12-07,24.502763748168945,24.69052505493164,24.22112274169922,24.296226501464844,336538.0
+2015-12-08,24.22112274169922,24.22112274169922,23.470081329345703,23.601512908935547,356600.0
+2015-12-09,23.751720428466797,23.751720428466797,23.329259872436523,23.37619972229004,266131.0
+2015-12-10,23.00067901611328,23.37619972229004,22.719038009643555,22.841081619262695,165359.0
+2015-12-13,21.68635368347168,22.249635696411133,21.68635368347168,22.230859756469727,121147.0
+2015-12-14,22.249635696411133,22.53127670288086,21.59247398376465,21.583086013793945,195542.0
+2015-12-15,21.639413833618164,22.249635696411133,21.639413833618164,22.221471786499023,198994.0
+2015-12-16,22.108816146850586,22.76597785949707,22.014934539794922,22.550052642822266,368991.0
+2015-12-17,22.90679931640625,23.094558715820312,22.578216552734375,22.897411346435547,483279.0
+2015-12-20,22.90679931640625,23.939481735229492,22.53127670288086,23.48885726928711,996287.0
+2015-12-21,23.563961029052734,23.939481735229492,23.37619972229004,23.41375160217285,250570.0
+2015-12-22,23.470081329345703,24.033361434936523,23.470081329345703,23.695392608642578,529711.0
+2015-12-23,23.939481735229492,24.408884048461914,23.563961029052734,23.73294448852539,420363.0
+2015-12-24,23.939481735229492,24.127243041992188,23.470081329345703,23.51702117919922,169568.0
+2015-12-27,23.563961029052734,24.502763748168945,23.563961029052734,23.9582576751709,787575.0
+2015-12-28,24.127243041992188,24.502763748168945,23.751720428466797,24.005197525024414,567743.0
+2015-12-29,23.563961029052734,24.31500244140625,23.282320022583008,24.10846710205078,519009.0
+2015-12-30,24.502763748168945,25.0660457611084,24.22112274169922,24.239898681640625,569544.0
+2015-12-31,24.31500244140625,24.31500244140625,23.751720428466797,24.033361434936523,196316.0
+2016-01-03,23.939481735229492,24.69052505493164,23.939481735229492,24.408884048461914,235887.0
+2016-01-04,24.22112274169922,25.0660457611084,23.751720428466797,23.836214065551758,659971.0
+2016-01-05,23.751720428466797,24.22112274169922,23.563961029052734,24.042749404907227,195920.0
+2016-01-06,24.127243041992188,24.127243041992188,22.249635696411133,23.02884292602539,513886.0
+2016-01-07,22.06187629699707,22.90679931640625,21.639413833618164,22.071264266967773,309598.0
+2016-01-10,22.071264266967773,22.071264266967773,22.071264266967773,22.071264266967773,0.0
+2016-01-11,22.071264266967773,22.071264266967773,22.071264266967773,22.071264266967773,0.0
+2016-01-12,21.780235290527344,22.249635696411133,21.780235290527344,21.911666870117188,137891.0
+2016-01-13,22.1557559967041,22.1557559967041,21.68635368347168,21.85533905029297,81492.0
+2016-01-14,21.59247398376465,21.59247398376465,19.996509552001953,20.869596481323242,272288.0
+2016-01-17,19.714868545532227,19.714868545532227,18.8230037689209,18.8323917388916,314893.0
+2016-01-18,18.963825225830078,19.245466232299805,18.494422912597656,18.747900009155273,458680.0
+2016-01-19,18.916885375976562,20.278148651123047,18.916885375976562,20.16549301147461,412335.0
+2016-01-20,19.151586532592773,19.245466232299805,18.165842056274414,18.325439453125,462752.0
+2016-01-21,17.180099487304688,18.44748306274414,17.180099487304688,18.053186416625977,338677.0
+2016-01-24,19.29240608215332,19.339345932006836,18.400543212890625,18.456871032714844,377880.0
+2016-01-25,17.555620193481445,18.58830451965332,17.555620193481445,18.259723663330078,440422.0
+2016-01-26,17.555620193481445,18.635244369506836,17.461740493774414,18.44748306274414,948355.0
+2016-01-27,18.776063919067383,18.963825225830078,18.306663513183594,18.522586822509766,579926.0
+2016-01-28,18.68218421936035,19.151586532592773,18.68218421936035,18.860557556152344,788713.0
+2016-01-31,19.339345932006836,19.667926788330078,18.869945526123047,19.076480865478516,926404.0
+2016-02-01,18.776063919067383,20.465909957885742,18.776063919067383,19.855688095092773,1717322.0
+2016-02-02,19.714868545532227,20.74755096435547,19.104644775390625,19.19852638244629,1720133.0
+2016-02-03,19.151586532592773,19.620986938476562,18.963825225830078,19.574047088623047,576662.0
+2016-02-04,19.90262794494629,20.23120880126953,19.667926788330078,19.958955764770508,1379528.0
+2016-02-07,19.808748245239258,20.278148651123047,19.29240608215332,19.46139144897461,1409673.0
+2016-02-08,19.620986938476562,19.714868545532227,18.776063919067383,19.14219856262207,1131632.0
+2016-02-09,19.151586532592773,20.37203025817871,19.010765075683594,19.545883178710938,2829751.0
+2016-02-10,19.339345932006836,20.090389251708984,19.339345932006836,19.423839569091797,1559344.0
+2016-02-11,19.38628578186035,19.620986938476562,17.74338150024414,17.818485260009766,936888.0
+2016-02-14,18.21278190612793,18.259723663330078,16.335176467895508,16.616817474365234,1097545.0
+2016-02-15,16.80457878112793,17.555620193481445,16.382116317749023,17.2176513671875,819577.0
+2016-02-16,17.60256004333496,18.916885375976562,17.133159637451172,18.607080459594727,1406280.0
+2016-02-17,20.465909957885742,20.465909957885742,20.184268951416016,20.465909957885742,563241.0
+2016-02-18,20.88837242126465,22.484336853027344,20.88837242126465,22.484336853027344,3870197.0
+2016-02-21,23.00067901611328,24.127243041992188,21.733295440673828,21.883502960205078,3548691.0
+2016-02-22,21.92105484008789,22.53127670288086,21.59247398376465,22.09004020690918,1198635.0
+2016-02-23,22.06187629699707,22.812917709350586,21.967994689941406,22.38106918334961,962864.0
+2016-02-24,22.249635696411133,23.235380172729492,21.733295440673828,21.85533905029297,2377717.0
+2016-02-25,22.202695846557617,22.484336853027344,21.92105484008789,22.11820411682129,739980.0
+2016-02-28,22.343517303466797,22.90679931640625,22.343517303466797,22.606382369995117,1103132.0
+2016-02-29,22.76597785949707,23.00067901611328,22.06187629699707,22.50311279296875,1756964.0
+2016-03-01,22.67209815979004,23.188440322875977,22.67209815979004,22.841081619262695,1593632.0
+2016-03-02,22.90679931640625,23.188440322875977,22.625158309936523,22.8598575592041,1118571.0
+2016-03-03,22.90679931640625,23.563961029052734,22.625158309936523,22.841081619262695,1554128.0
+2016-03-06,23.188440322875977,24.878284454345703,23.188440322875977,23.44191551208496,3401154.0
+2016-03-07,23.470081329345703,23.563961029052734,22.76597785949707,23.094558715820312,1098026.0
+2016-03-08,23.235380172729492,23.563961029052734,23.047618865966797,23.301095962524414,1126792.0
+2016-03-09,23.282320022583008,23.84560203552246,23.141498565673828,23.207216262817383,1261589.0
+2016-03-10,23.141498565673828,23.329259872436523,22.812917709350586,22.878633499145508,562618.0
+2016-03-13,23.188440322875977,23.37619972229004,22.90679931640625,23.02884292602539,686978.0
+2016-03-14,23.047618865966797,23.047618865966797,22.249635696411133,22.38106918334961,733562.0
+2016-03-15,22.249635696411133,22.343517303466797,21.874114990234375,22.071264266967773,288085.0
+2016-03-16,22.202695846557617,23.00067901611328,22.06187629699707,22.812917709350586,818402.0
+2016-03-17,23.047618865966797,23.047618865966797,22.719038009643555,22.756589889526367,675292.0
+2016-03-20,23.094558715820312,23.84560203552246,22.8598575592041,23.63906478881836,1467660.0
+2016-03-21,23.657840728759766,24.033361434936523,23.329259872436523,23.460691452026367,1025300.0
+2016-03-22,23.563961029052734,23.657840728759766,23.047618865966797,23.244768142700195,536305.0
+2016-03-23,23.282320022583008,23.423139572143555,23.141498565673828,23.169662475585938,408627.0
+2016-03-24,23.00067901611328,23.00067901611328,22.343517303466797,22.44678497314453,624127.0
+2016-03-27,22.44678497314453,22.44678497314453,22.44678497314453,22.44678497314453,0.0
+2016-03-28,22.44678497314453,22.44678497314453,22.44678497314453,22.44678497314453,0.0
+2016-03-29,21.780235290527344,21.780235290527344,21.123071670532227,21.33899688720703,248937.0
+2016-03-30,21.21695327758789,21.545534133911133,21.21695327758789,21.282669067382812,359750.0
+2016-03-31,21.170013427734375,22.343517303466797,21.07613182067871,21.97738265991211,813394.0
+2016-04-03,22.108816146850586,22.108816146850586,20.465909957885742,20.74755096435547,539306.0
+2016-04-04,20.935312271118164,21.310832977294922,20.653671264648438,21.207565307617188,350594.0
+2016-04-05,21.170013427734375,21.310832977294922,20.794490814208984,21.094907760620117,326710.0
+2016-04-06,21.310832977294922,21.498594284057617,21.123071670532227,21.179401397705078,409277.0
+2016-04-07,21.59247398376465,21.780235290527344,21.310832977294922,21.498594284057617,656645.0
+2016-04-10,21.68635368347168,21.780235290527344,21.498594284057617,21.53614616394043,345862.0
+2016-04-11,21.639413833618164,21.92105484008789,21.404712677001953,21.432876586914062,604853.0
+2016-04-12,21.59247398376465,21.874114990234375,21.498594284057617,21.85533905029297,505427.0
+2016-04-13,22.014934539794922,22.719038009643555,21.967994689941406,22.540664672851562,1625855.0
+2016-04-14,22.625158309936523,22.625158309936523,22.29657554626465,22.40923309326172,459142.0
+2016-04-17,22.343517303466797,22.437397003173828,21.82717514038086,22.00554656982422,371585.0
+2016-04-18,21.59247398376465,22.578216552734375,21.498594284057617,22.484336853027344,484414.0
+2016-04-19,22.90679931640625,23.235380172729492,22.90679931640625,23.094558715820312,621026.0
+2016-04-20,23.00067901611328,23.423139572143555,22.578216552734375,22.96312713623047,690710.0
+2016-04-21,23.094558715820312,23.282320022583008,22.90679931640625,23.103946685791016,541233.0
+2016-04-24,23.282320022583008,23.751720428466797,23.235380172729492,23.592124938964844,849110.0
+2016-04-25,23.657840728759766,23.939481735229492,23.235380172729492,23.686004638671875,960553.0
+2016-04-26,23.37619972229004,24.784404754638672,23.37619972229004,24.45582389831543,1989995.0
+2016-04-27,24.784404754638672,25.817089080810547,24.408884048461914,25.413402557373047,1839955.0
+2016-04-28,25.53544807434082,25.817089080810547,24.972166061401367,25.15992546081543,1908320.0
+2016-05-01,25.253807067871094,27.31917381286621,25.15992546081543,26.14566993713379,5624940.0
+2016-05-02,26.098730087280273,26.47425079345703,25.15992546081543,26.314653396606445,1601343.0
+2016-05-03,26.47425079345703,26.94365119934082,25.910968780517578,26.136281967163086,877394.0
+2016-05-04,26.192609786987305,27.131412506103516,25.723207473754883,26.521190643310547,1345938.0
+2016-05-05,26.662012100219727,26.94365119934082,26.47425079345703,26.73711585998535,784269.0
+2016-05-08,27.037532806396484,28.915138244628906,27.037532806396484,28.201648712158203,1982893.0
+2016-05-09,28.53961753845215,28.53961753845215,27.413053512573242,27.779186248779297,1286560.0
+2016-05-10,27.506933212280273,27.882455825805664,27.037532806396484,27.394277572631836,809820.0
+2016-05-11,26.84977149963379,27.976335525512695,26.84977149963379,27.44121742248535,712232.0
+2016-05-12,27.600814819335938,28.16409683227539,27.413053512573242,27.948171615600586,548628.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,24.408884048461914,24.972166061401367,23.939481735229492,24.624807357788086,448486.0
+2016-05-25,24.878284454345703,25.347686767578125,24.69052505493164,24.821956634521484,995841.0
+2016-05-26,24.972166061401367,25.723207473754883,24.127243041992188,24.31500244140625,1699784.0
+2016-05-29,24.31500244140625,24.408884048461914,23.563961029052734,23.87376594543457,605329.0
+2016-05-30,23.657840728759766,23.84560203552246,23.00067901611328,23.0570068359375,486633.0
+2016-05-31,23.282320022583008,23.939481735229492,22.812917709350586,23.70478057861328,510023.0
+2016-06-01,23.939481735229492,25.723207473754883,23.657840728759766,25.263195037841797,1382105.0
+2016-06-02,25.15992546081543,25.347686767578125,24.596643447875977,24.624807357788086,774764.0
+2016-06-05,24.69052505493164,24.972166061401367,23.84560203552246,23.920705795288086,506685.0
+2016-06-06,24.033361434936523,24.408884048461914,23.657840728759766,24.146018981933594,233594.0
+2016-06-07,24.22112274169922,24.596643447875977,24.22112274169922,24.39949607849121,216078.0
+2016-06-08,24.69052505493164,24.784404754638672,24.502763748168945,24.596643447875977,286535.0
+2016-06-09,24.784404754638672,24.878284454345703,24.31500244140625,24.502763748168945,273692.0
+2016-06-12,24.31500244140625,24.502763748168945,24.22112274169922,24.408884048461914,180905.0
+2016-06-13,24.22112274169922,24.784404754638672,24.22112274169922,24.418272018432617,259417.0
+2016-06-14,,,,,
+2016-06-15,24.69052505493164,24.972166061401367,24.22112274169922,24.31500244140625,460736.0
+2016-06-16,24.22112274169922,24.408884048461914,23.84560203552246,23.920705795288086,178605.0
+2016-06-19,24.408884048461914,26.192609786987305,24.31500244140625,25.47911834716797,1568392.0
+2016-06-20,25.817089080810547,26.662012100219727,25.441566467285156,25.751371383666992,1284336.0
+2016-06-21,25.723207473754883,25.817089080810547,25.0660457611084,25.206867218017578,391583.0
+2016-06-22,25.253807067871094,25.441566467285156,24.878284454345703,24.915836334228516,430677.0
+2016-06-23,24.878284454345703,25.0660457611084,24.502763748168945,24.972166061401367,184033.0
+2016-06-26,22.53127670288086,24.31500244140625,22.53127670288086,24.31500244140625,456601.0
+2016-06-27,24.502763748168945,24.502763748168945,23.84560203552246,23.939481735229492,361104.0
+2016-06-28,23.939481735229492,24.127243041992188,23.751720428466797,24.127243041992188,133560.0
+2016-06-29,24.22112274169922,24.22112274169922,23.751720428466797,23.751720428466797,125263.0
+2016-06-30,23.939481735229492,24.784404754638672,23.657840728759766,23.84560203552246,612660.0
+2016-07-03,23.939481735229492,24.784404754638672,23.657840728759766,23.84560203552246,612660.0
+2016-07-04,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2016-07-05,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2016-07-06,23.84560203552246,23.84560203552246,23.84560203552246,23.84560203552246,0.0
+2016-07-10,24.033361434936523,24.22112274169922,23.84560203552246,24.033361434936523,249105.0
+2016-07-11,24.22112274169922,24.69052505493164,23.939481735229492,24.31500244140625,1069250.0
+2016-07-12,24.408884048461914,24.69052505493164,24.22112274169922,24.596643447875977,438896.0
+2016-07-14,24.972166061401367,25.253807067871094,24.596643447875977,24.784404754638672,327033.0
+2016-07-17,24.878284454345703,25.441566467285156,24.878284454345703,25.15992546081543,693005.0
+2016-07-18,25.15992546081543,26.00484848022461,25.15992546081543,25.910968780517578,1478475.0
+2016-07-19,25.723207473754883,26.098730087280273,25.53544807434082,25.62932777404785,371809.0
+2016-07-20,25.53544807434082,25.62932777404785,25.0660457611084,25.347686767578125,297927.0
+2016-07-21,25.347686767578125,25.441566467285156,25.0660457611084,25.347686767578125,103416.0
+2016-07-24,25.53544807434082,25.53544807434082,24.502763748168945,24.69052505493164,217121.0
+2016-07-25,24.784404754638672,24.878284454345703,24.31500244140625,24.784404754638672,196570.0
+2016-07-26,24.69052505493164,24.69052505493164,24.22112274169922,24.22112274169922,200463.0
+2016-07-27,24.502763748168945,24.972166061401367,24.31500244140625,24.784404754638672,321208.0
+2016-07-28,24.784404754638672,25.0660457611084,23.470081329345703,24.033361434936523,507721.0
+2016-07-31,23.939481735229492,24.31500244140625,23.047618865966797,23.563961029052734,202783.0
+2016-08-01,23.329259872436523,24.033361434936523,23.329259872436523,23.751720428466797,151366.0
+2016-08-02,23.751720428466797,24.22112274169922,23.37619972229004,23.751720428466797,297981.0
+2016-08-03,23.563961029052734,23.751720428466797,23.188440322875977,23.470081329345703,167978.0
+2016-08-04,23.657840728759766,23.939481735229492,23.37619972229004,23.37619972229004,287703.0
+2016-08-07,23.657840728759766,23.657840728759766,23.329259872436523,23.329259872436523,255234.0
+2016-08-08,23.423139572143555,23.423139572143555,23.282320022583008,23.423139572143555,186323.0
+2016-08-09,23.470081329345703,23.84560203552246,23.37619972229004,23.751720428466797,423058.0
+2016-08-10,23.84560203552246,23.939481735229492,23.563961029052734,23.751720428466797,406941.0
+2016-08-11,23.657840728759766,23.657840728759766,23.470081329345703,23.657840728759766,217403.0
+2016-08-14,23.939481735229492,24.22112274169922,23.751720428466797,24.127243041992188,380780.0
+2016-08-15,24.22112274169922,24.22112274169922,23.84560203552246,23.84560203552246,251311.0
+2016-08-16,23.939481735229492,23.939481735229492,23.423139572143555,23.470081329345703,236984.0
+2016-08-17,23.37619972229004,23.423139572143555,22.8598575592041,22.8598575592041,154260.0
+2016-08-18,22.76597785949707,22.953739166259766,22.249635696411133,22.625158309936523,153405.0
+2016-08-21,22.812917709350586,22.812917709350586,22.202695846557617,22.249635696411133,187443.0
+2016-08-22,21.967994689941406,21.967994689941406,21.123071670532227,21.21695327758789,268601.0
+2016-08-23,21.123071670532227,21.357772827148438,20.935312271118164,21.21695327758789,153197.0
+2016-08-24,21.357772827148438,21.357772827148438,20.935312271118164,20.935312271118164,164789.0
+2016-08-25,20.935312271118164,21.123071670532227,20.653671264648438,20.8414306640625,271781.0
+2016-08-28,20.794490814208984,21.263893127441406,20.794490814208984,21.21695327758789,234926.0
+2016-08-29,21.263893127441406,21.545534133911133,21.029191970825195,21.029191970825195,434730.0
+2016-08-30,21.029191970825195,21.4516544342041,21.029191970825195,21.4516544342041,230174.0
+2016-08-31,21.404712677001953,21.404712677001953,20.935312271118164,21.029191970825195,246203.0
+2016-09-01,20.935312271118164,20.98225212097168,20.512849807739258,20.559789657592773,217530.0
+2016-09-04,20.653671264648438,20.88837242126465,20.653671264648438,20.88837242126465,98639.0
+2016-09-05,20.8414306640625,21.4516544342041,20.8414306640625,21.357772827148438,461359.0
+2016-09-06,21.404712677001953,21.4516544342041,20.935312271118164,20.935312271118164,255943.0
+2016-09-07,21.263893127441406,21.357772827148438,21.07613182067871,21.21695327758789,158422.0
+2016-09-08,21.21695327758789,21.357772827148438,21.170013427734375,21.357772827148438,127369.0
+2016-09-11,21.357772827148438,21.357772827148438,21.357772827148438,21.357772827148438,0.0
+2016-09-12,21.357772827148438,21.357772827148438,21.357772827148438,21.357772827148438,0.0
+2016-09-18,21.263893127441406,21.263893127441406,20.794490814208984,20.794490814208984,91262.0
+2016-09-19,20.935312271118164,21.029191970825195,18.869945526123047,19.151586532592773,295428.0
+2016-09-20,19.29240608215332,19.620986938476562,18.776063919067383,19.4332275390625,150562.0
+2016-09-21,19.52710723876953,19.620986938476562,19.339345932006836,19.38628578186035,122427.0
+2016-09-22,19.52710723876953,19.620986938476562,19.339345932006836,19.38628578186035,122427.0
+2016-09-25,19.245466232299805,19.339345932006836,18.776063919067383,19.339345932006836,79430.0
+2016-09-26,19.29240608215332,19.620986938476562,19.245466232299805,19.339345932006836,116458.0
+2016-09-27,18.776063919067383,19.151586532592773,17.60256004333496,17.696441650390625,178225.0
+2016-09-28,17.36785888671875,18.21278190612793,15.959654808044434,16.335176467895508,380698.0
+2016-09-29,16.100475311279297,16.75763702392578,15.912714004516602,16.75763702392578,398647.0
+2016-10-02,16.42905616760254,17.086217880249023,15.020851135253906,15.16167163848877,447699.0
+2016-10-03,15.208612442016602,15.678013801574707,14.457569122314453,15.443312644958496,271801.0
+2016-10-04,15.771894454956055,16.05353546142578,15.302492141723633,16.05353546142578,225284.0
+2016-10-05,16.382116317749023,16.382116317749023,16.05353546142578,16.194355010986328,132549.0
+2016-10-06,16.335176467895508,16.56987762451172,16.241296768188477,16.522937774658203,222942.0
+2016-10-09,16.66375732421875,16.66375732421875,16.147415161132812,16.194355010986328,106528.0
+2016-10-10,15.912714004516602,16.288236618041992,15.912714004516602,16.288236618041992,184007.0
+2016-10-11,16.335176467895508,16.66375732421875,16.335176467895508,16.66375732421875,195573.0
+2016-10-12,16.382116317749023,16.992338180541992,16.382116317749023,16.710697174072266,227127.0
+2016-10-13,16.75763702392578,16.851518630981445,16.241296768188477,16.42905616760254,258385.0
+2016-10-16,16.147415161132812,16.42905616760254,16.100475311279297,16.147415161132812,92740.0
+2016-10-17,16.288236618041992,16.42905616760254,15.912714004516602,15.959654808044434,235125.0
+2016-10-18,15.771894454956055,15.771894454956055,14.73921012878418,15.020851135253906,179148.0
+2016-10-19,15.114731788635254,15.208612442016602,14.598389625549316,15.208612442016602,253256.0
+2016-10-20,15.255552291870117,15.58413314819336,15.114731788635254,15.443312644958496,262282.0
+2016-10-23,15.302492141723633,16.100475311279297,15.302492141723633,15.959654808044434,224441.0
+2016-10-24,,,,,
+2016-10-25,16.100475311279297,16.288236618041992,16.100475311279297,16.100475311279297,256258.0
+2016-10-26,16.147415161132812,16.66375732421875,16.05353546142578,16.05353546142578,459855.0
+2016-10-27,16.147415161132812,16.288236618041992,16.100475311279297,16.194355010986328,105076.0
+2016-10-30,16.194355010986328,16.241296768188477,15.959654808044434,16.05353546142578,105919.0
+2016-10-31,16.147415161132812,16.288236618041992,16.05353546142578,16.194355010986328,183891.0
+2016-11-01,16.147415161132812,16.522937774658203,15.959654808044434,16.194355010986328,291669.0
+2016-11-02,16.100475311279297,16.382116317749023,15.959654808044434,16.006595611572266,289073.0
+2016-11-03,16.100475311279297,16.616817474365234,16.100475311279297,16.382116317749023,387927.0
+2016-11-06,16.522937774658203,16.56987762451172,16.382116317749023,16.475996017456055,210743.0
+2016-11-07,16.710697174072266,16.945398330688477,16.616817474365234,16.66375732421875,764412.0
+2016-11-08,16.710697174072266,17.086217880249023,16.522937774658203,16.522937774658203,1247491.0
+2016-11-09,15.865774154663086,16.75763702392578,15.678013801574707,16.710697174072266,706418.0
+2016-11-10,16.75763702392578,17.555620193481445,16.75763702392578,17.320919036865234,1367506.0
+2016-11-13,17.555620193481445,18.44748306274414,17.555620193481445,18.306663513183594,980899.0
+2016-11-14,18.494422912597656,18.58830451965332,17.50868034362793,17.74338150024414,985727.0
+2016-11-15,17.649499893188477,17.884201049804688,17.320919036865234,17.649499893188477,407926.0
+2016-11-16,17.837261199951172,18.494422912597656,17.74338150024414,18.400543212890625,637574.0
+2016-11-17,18.541362762451172,19.949567794799805,18.306663513183594,19.52710723876953,1658155.0
+2016-11-20,19.949567794799805,20.090389251708984,19.05770492553711,19.4332275390625,1115847.0
+2016-11-21,19.52710723876953,20.090389251708984,19.38628578186035,19.52710723876953,973008.0
+2016-11-22,19.808748245239258,20.37203025817871,19.761808395385742,19.996509552001953,820438.0
+2016-11-23,20.1373291015625,20.88837242126465,20.1373291015625,20.8414306640625,1840345.0
+2016-11-24,20.88837242126465,22.76597785949707,20.74755096435547,22.202695846557617,4515826.0
+2016-11-27,22.29657554626465,22.343517303466797,21.4516544342041,21.874114990234375,2023007.0
+2016-11-28,21.967994689941406,22.953739166259766,21.68635368347168,22.1557559967041,2535006.0
+2016-11-29,22.249635696411133,22.437397003173828,21.68635368347168,21.82717514038086,1066949.0
+2016-11-30,21.82717514038086,22.390457153320312,21.82717514038086,22.014934539794922,1031833.0
+2016-12-01,22.249635696411133,22.390457153320312,22.014934539794922,22.06187629699707,1075986.0
+2016-12-04,22.249635696411133,22.484336853027344,21.92105484008789,22.202695846557617,1520362.0
+2016-12-05,22.202695846557617,22.53127670288086,22.014934539794922,22.484336853027344,1069929.0
+2016-12-06,22.53127670288086,23.563961029052734,22.53127670288086,23.235380172729492,2460928.0
+2016-12-07,23.282320022583008,23.751720428466797,22.719038009643555,23.282320022583008,1835641.0
+2016-12-08,23.282320022583008,23.470081329345703,22.953739166259766,22.953739166259766,758297.0
+2016-12-11,23.329259872436523,23.751720428466797,23.235380172729492,23.329259872436523,1610788.0
+2016-12-12,23.470081329345703,23.563961029052734,22.719038009643555,22.8598575592041,760942.0
+2016-12-13,22.719038009643555,22.90679931640625,21.874114990234375,22.1557559967041,852010.0
+2016-12-14,22.06187629699707,22.343517303466797,21.123071670532227,21.21695327758789,618410.0
+2016-12-15,20.98225212097168,21.874114990234375,20.653671264648438,21.874114990234375,987142.0
+2016-12-18,22.1557559967041,22.719038009643555,22.1557559967041,22.390457153320312,1066352.0
+2016-12-19,22.343517303466797,22.90679931640625,21.82717514038086,22.249635696411133,1412003.0
+2016-12-20,21.967994689941406,22.249635696411133,21.498594284057617,21.780235290527344,745516.0
+2016-12-21,21.780235290527344,21.967994689941406,21.498594284057617,21.780235290527344,452910.0
+2016-12-22,21.780235290527344,21.92105484008789,21.545534133911133,21.780235290527344,662271.0
+2016-12-25,22.343517303466797,22.719038009643555,22.06187629699707,22.625158309936523,1427997.0
+2016-12-26,,,,,
+2016-12-27,22.625158309936523,23.094558715820312,22.625158309936523,23.047618865966797,573424.0
+2016-12-28,23.047618865966797,23.188440322875977,22.76597785949707,22.76597785949707,528610.0
+2016-12-29,22.812917709350586,22.8598575592041,22.53127670288086,22.719038009643555,398673.0
+2017-01-01,22.812917709350586,23.188440322875977,22.76597785949707,22.953739166259766,696373.0
+2017-01-02,23.00067901611328,23.329259872436523,22.719038009643555,22.812917709350586,1023505.0
+2017-01-03,22.953739166259766,23.188440322875977,22.625158309936523,23.188440322875977,764803.0
+2017-01-04,23.37619972229004,24.127243041992188,23.188440322875977,23.939481735229492,4302958.0
+2017-01-05,24.22112274169922,24.408884048461914,23.37619972229004,23.470081329345703,2277811.0
+2017-01-08,23.563961029052734,23.751720428466797,23.047618865966797,23.047618865966797,956498.0
+2017-01-09,23.094558715820312,23.188440322875977,22.437397003173828,22.719038009643555,761168.0
+2017-01-10,22.67209815979004,22.719038009643555,22.343517303466797,22.53127670288086,476311.0
+2017-01-11,22.53127670288086,22.625158309936523,22.06187629699707,22.06187629699707,372803.0
+2017-01-12,22.249635696411133,22.390457153320312,21.874114990234375,22.1557559967041,230096.0
+2017-01-15,22.06187629699707,22.249635696411133,21.967994689941406,22.1557559967041,173381.0
+2017-01-16,22.202695846557617,22.202695846557617,21.639413833618164,21.68635368347168,146711.0
+2017-01-17,21.498594284057617,22.437397003173828,21.404712677001953,22.437397003173828,434298.0
+2017-01-18,22.437397003173828,22.625158309936523,21.874114990234375,21.874114990234375,395724.0
+2017-01-19,21.123071670532227,21.874114990234375,21.123071670532227,21.82717514038086,240840.0
+2017-01-22,21.733295440673828,22.484336853027344,21.639413833618164,22.437397003173828,453326.0
+2017-01-23,22.53127670288086,22.76597785949707,22.437397003173828,22.76597785949707,492851.0
+2017-01-24,22.90679931640625,23.094558715820312,22.812917709350586,22.812917709350586,461312.0
+2017-01-25,22.812917709350586,23.37619972229004,22.719038009643555,22.8598575592041,1094253.0
+2017-01-26,23.470081329345703,24.22112274169922,23.188440322875977,23.235380172729492,2263034.0
+2017-01-29,23.282320022583008,23.939481735229492,23.188440322875977,23.939481735229492,1216461.0
+2017-01-30,24.127243041992188,24.408884048461914,23.657840728759766,23.657840728759766,1389634.0
+2017-01-31,23.470081329345703,23.939481735229492,23.329259872436523,23.751720428466797,883578.0
+2017-02-01,23.751720428466797,24.033361434936523,23.563961029052734,23.751720428466797,462876.0
+2017-02-02,23.84560203552246,24.127243041992188,23.470081329345703,23.563961029052734,856148.0
+2017-02-05,23.84560203552246,23.939481735229492,23.094558715820312,23.188440322875977,591342.0
+2017-02-06,23.188440322875977,23.423139572143555,22.625158309936523,23.141498565673828,377326.0
+2017-02-07,23.188440322875977,23.235380172729492,22.719038009643555,22.90679931640625,378879.0
+2017-02-08,22.76597785949707,22.76597785949707,22.249635696411133,22.390457153320312,500247.0
+2017-02-09,22.249635696411133,22.390457153320312,21.92105484008789,22.249635696411133,229649.0
+2017-02-12,22.437397003173828,22.719038009643555,22.437397003173828,22.578216552734375,232616.0
+2017-02-13,22.578216552734375,23.00067901611328,22.578216552734375,22.719038009643555,525821.0
+2017-02-14,22.719038009643555,22.90679931640625,22.53127670288086,22.578216552734375,326367.0
+2017-02-15,22.578216552734375,22.8598575592041,22.578216552734375,22.625158309936523,350062.0
+2017-02-16,22.53127670288086,22.76597785949707,22.53127670288086,22.67209815979004,210085.0
+2017-02-19,22.76597785949707,22.90679931640625,22.625158309936523,22.67209815979004,254705.0
+2017-02-20,22.812917709350586,23.047618865966797,22.437397003173828,22.53127670288086,872946.0
+2017-02-21,22.437397003173828,22.67209815979004,22.108816146850586,22.578216552734375,589978.0
+2017-02-22,22.625158309936523,22.719038009643555,22.437397003173828,22.484336853027344,303773.0
+2017-02-23,22.390457153320312,22.578216552734375,22.29657554626465,22.484336853027344,257683.0
+2017-02-26,22.29657554626465,22.578216552734375,22.29657554626465,22.437397003173828,229152.0
+2017-02-27,22.484336853027344,22.484336853027344,21.498594284057617,21.59247398376465,294643.0
+2017-02-28,21.123071670532227,21.874114990234375,21.123071670532227,21.874114990234375,306132.0
+2017-03-01,21.92105484008789,22.06187629699707,21.733295440673828,22.014934539794922,341010.0
+2017-03-02,22.014934539794922,22.249635696411133,21.92105484008789,22.108816146850586,365063.0
+2017-03-05,22.108816146850586,22.1557559967041,21.874114990234375,21.92105484008789,290116.0
+2017-03-06,21.82717514038086,21.967994689941406,21.68635368347168,21.874114990234375,197703.0
+2017-03-07,21.967994689941406,22.29657554626465,21.874114990234375,22.06187629699707,364562.0
+2017-03-08,22.06187629699707,22.249635696411133,21.874114990234375,21.967994689941406,235975.0
+2017-03-09,21.82717514038086,21.82717514038086,21.123071670532227,21.263893127441406,319298.0
+2017-03-12,21.21695327758789,21.21695327758789,20.653671264648438,20.700611114501953,198063.0
+2017-03-13,20.74755096435547,20.935312271118164,20.606731414794922,20.606731414794922,202068.0
+2017-03-14,20.606731414794922,20.606731414794922,19.855688095092773,20.465909957885742,275262.0
+2017-03-15,20.606731414794922,20.88837242126465,20.559789657592773,20.700611114501953,277593.0
+2017-03-16,20.8414306640625,21.07613182067871,20.794490814208984,21.029191970825195,361874.0
+2017-03-19,21.029191970825195,21.263893127441406,20.98225212097168,21.263893127441406,255747.0
+2017-03-20,21.21695327758789,21.4516544342041,21.170013427734375,21.21695327758789,235520.0
+2017-03-21,21.21695327758789,21.874114990234375,21.21695327758789,21.498594284057617,445777.0
+2017-03-22,21.123071670532227,21.310832977294922,20.88837242126465,20.98225212097168,247122.0
+2017-03-23,21.123071670532227,21.498594284057617,21.07613182067871,21.357772827148438,242520.0
+2017-03-26,21.498594284057617,21.967994689941406,21.498594284057617,21.780235290527344,1077732.0
+2017-03-27,21.780235290527344,21.82717514038086,21.404712677001953,21.404712677001953,328790.0
+2017-03-28,21.59247398376465,21.967994689941406,21.545534133911133,21.780235290527344,521032.0
+2017-03-29,21.780235290527344,21.780235290527344,21.780235290527344,21.780235290527344,0.0
+2017-03-30,22.014934539794922,22.202695846557617,21.780235290527344,21.92105484008789,459425.0
+2017-04-02,,,,,
+2017-04-03,21.92105484008789,22.014934539794922,21.780235290527344,21.82717514038086,261953.0
+2017-04-04,,,,,
+2017-04-05,22.06187629699707,22.390457153320312,22.06187629699707,22.06187629699707,624230.0
+2017-04-06,22.06187629699707,22.06187629699707,21.92105484008789,21.967994689941406,262143.0
+2017-04-09,21.874114990234375,22.014934539794922,21.874114990234375,21.92105484008789,198367.0
+2017-04-10,21.874114990234375,21.967994689941406,21.82717514038086,21.874114990234375,105429.0
+2017-04-11,21.82717514038086,21.967994689941406,21.82717514038086,21.82717514038086,146190.0
+2017-04-12,21.82717514038086,22.06187629699707,21.82717514038086,21.92105484008789,244948.0
+2017-04-13,21.967994689941406,22.108816146850586,21.82717514038086,21.82717514038086,129950.0
+2017-04-16,21.82717514038086,21.82717514038086,21.4516544342041,21.545534133911133,150315.0
+2017-04-17,21.4516544342041,21.59247398376465,21.4516544342041,21.498594284057617,86660.0
+2017-04-18,22.014934539794922,22.812917709350586,21.874114990234375,21.874114990234375,1913305.0
+2017-04-19,21.92105484008789,21.967994689941406,21.498594284057617,21.498594284057617,386623.0
+2017-04-20,21.498594284057617,21.639413833618164,21.263893127441406,21.263893127441406,247734.0
+2017-04-23,21.404712677001953,21.639413833618164,21.357772827148438,21.498594284057617,256870.0
+2017-04-24,21.498594284057617,21.498594284057617,21.357772827148438,21.498594284057617,81326.0
+2017-04-25,21.498594284057617,21.733295440673828,21.404712677001953,21.4516544342041,162206.0
+2017-04-26,21.4516544342041,21.639413833618164,21.4516544342041,21.498594284057617,67986.0
+2017-04-27,21.59247398376465,21.733295440673828,21.4516544342041,21.59247398376465,168665.0
+2017-04-30,21.68635368347168,21.68635368347168,21.59247398376465,21.59247398376465,129595.0
+2017-05-01,21.68635368347168,21.68635368347168,21.4516544342041,21.4516544342041,268329.0
+2017-05-02,,,,,
+2017-05-03,21.780235290527344,22.202695846557617,21.733295440673828,21.733295440673828,830014.0
+2017-05-04,21.733295440673828,21.874114990234375,21.310832977294922,21.404712677001953,305252.0
+2017-05-07,21.310832977294922,21.310832977294922,20.88837242126465,20.88837242126465,244252.0
+2017-05-08,21.123071670532227,21.123071670532227,20.8414306640625,21.07613182067871,136301.0
+2017-05-09,,,,,
+2017-05-10,20.88837242126465,21.029191970825195,20.653671264648438,20.794490814208984,195731.0
+2017-05-11,20.794490814208984,20.794490814208984,20.184268951416016,20.184268951416016,206814.0
+2017-05-14,20.184268951416016,20.512849807739258,20.184268951416016,20.325090408325195,204775.0
+2017-05-15,20.418970108032227,20.794490814208984,20.418970108032227,20.794490814208984,329023.0
+2017-05-16,20.74755096435547,20.88837242126465,20.74755096435547,20.8414306640625,208038.0
+2017-05-17,20.794490814208984,20.88837242126465,20.700611114501953,20.74755096435547,132500.0
+2017-05-18,20.653671264648438,20.8414306640625,20.653671264648438,20.8414306640625,187187.0
+2017-05-21,21.029191970825195,21.170013427734375,20.8414306640625,20.98225212097168,495273.0
+2017-05-22,21.07613182067871,21.404712677001953,20.935312271118164,21.123071670532227,465392.0
+2017-05-23,20.935312271118164,21.029191970825195,20.700611114501953,20.794490814208984,204643.0
+2017-05-24,20.794490814208984,20.98225212097168,20.559789657592773,20.653671264648438,144191.0
+2017-05-25,19.90262794494629,20.278148651123047,19.855688095092773,19.949567794799805,298517.0
+2017-05-28,19.808748245239258,19.808748245239258,18.776063919067383,18.869945526123047,200959.0
+2017-05-29,19.05770492553711,19.151586532592773,18.58830451965332,19.151586532592773,91351.0
+2017-05-30,19.19852638244629,20.04344940185547,19.151586532592773,19.52710723876953,257124.0
+2017-05-31,19.574047088623047,19.855688095092773,19.4332275390625,19.480167388916016,77861.0
+2017-06-01,19.4332275390625,19.620986938476562,19.339345932006836,19.38628578186035,58357.0
+2017-06-04,19.714868545532227,19.714868545532227,19.52710723876953,19.564659118652344,49984.0
+2017-06-05,19.58343505859375,19.67731475830078,19.339345932006836,19.545883178710938,58358.0
+2017-06-06,19.714868545532227,19.714868545532227,19.358121871948242,19.452003479003906,22111.0
+2017-06-07,19.245466232299805,19.564659118652344,19.245466232299805,19.452003479003906,29444.0
+2017-06-08,19.4332275390625,19.4332275390625,19.151586532592773,19.245466232299805,41819.0
+2017-06-11,18.869945526123047,19.151586532592773,18.813615798950195,18.963825225830078,49872.0
+2017-06-12,18.926273345947266,19.339345932006836,18.926273345947266,19.301794052124023,18769.0
+2017-06-13,19.32056999206543,19.32056999206543,19.245466232299805,19.245466232299805,14406.0
+2017-06-14,19.245466232299805,19.245466232299805,18.963825225830078,19.076480865478516,15282.0
+2017-06-15,18.982601165771484,19.301794052124023,18.776063919067383,19.151586532592773,52891.0
+2017-06-18,18.869945526123047,18.963825225830078,18.663408279418945,18.963825225830078,48456.0
+2017-06-19,18.869945526123047,19.245466232299805,18.776063919067383,19.05770492553711,67809.0
+2017-06-20,19.151586532592773,19.37689781188965,19.151586532592773,19.189138412475586,65764.0
+2017-06-21,19.339345932006836,19.714868545532227,19.245466232299805,19.714868545532227,87632.0
+2017-06-22,19.696090698242188,19.996509552001953,19.696090698242188,19.733644485473633,162567.0
+2017-06-25,19.733644485473633,19.733644485473633,19.733644485473633,19.733644485473633,0.0
+2017-06-26,19.696090698242188,19.996509552001953,19.696090698242188,19.733644485473633,162567.0
+2017-06-27,19.696090698242188,19.996509552001953,19.696090698242188,19.733644485473633,162567.0
+2017-06-28,19.696090698242188,19.996509552001953,19.696090698242188,19.733644485473633,162567.0
+2017-06-29,19.696090698242188,19.996509552001953,19.696090698242188,19.733644485473633,162567.0
+2017-07-02,19.714868545532227,19.90262794494629,19.602210998535156,19.714868545532227,145998.0
+2017-07-03,19.620986938476562,19.958955764770508,19.620986938476562,19.958955764770508,129998.0
+2017-07-04,19.977731704711914,20.37203025817871,19.921403884887695,20.184268951416016,355510.0
+2017-07-05,20.184268951416016,20.541013717651367,20.184268951416016,20.353254318237305,304300.0
+2017-07-06,20.278148651123047,20.465909957885742,20.01528549194336,20.090389251708984,125525.0
+2017-07-09,20.184268951416016,20.503461837768555,20.090389251708984,20.278148651123047,164524.0
+2017-07-10,20.240596771240234,20.465909957885742,20.146717071533203,20.315702438354492,137089.0
+2017-07-11,20.203044891357422,20.37203025817871,20.203044891357422,20.221820831298828,69327.0
+2017-07-12,20.278148651123047,20.465909957885742,20.052837371826172,20.37203025817871,230532.0
+2017-07-13,20.465909957885742,20.48468589782715,20.25937271118164,20.25937271118164,102700.0
+2017-07-16,20.221820831298828,20.465909957885742,20.221820831298828,20.3344783782959,71559.0
+2017-07-17,20.42835807800293,20.653671264648438,20.37203025817871,20.52223777770996,428847.0
+2017-07-18,20.653671264648438,20.653671264648438,20.278148651123047,20.278148651123047,127037.0
+2017-07-19,20.221820831298828,20.278148651123047,19.996509552001953,20.052837371826172,139336.0
+2017-07-20,20.090389251708984,20.278148651123047,20.090389251708984,20.146717071533203,109035.0
+2017-07-23,20.184268951416016,20.63489532470703,20.146717071533203,20.616119384765625,393487.0
+2017-07-24,20.447134017944336,20.860206604003906,20.447134017944336,20.616119384765625,371723.0
+2017-07-25,20.52223777770996,21.10429573059082,20.503461837768555,20.74755096435547,388739.0
+2017-07-26,20.822654724121094,20.935312271118164,20.69122314453125,20.69122314453125,173254.0
+2017-07-27,20.616119384765625,20.616119384765625,20.465909957885742,20.559789657592773,82506.0
+2017-07-30,19.733644485473633,19.883852005004883,19.696090698242188,19.808748245239258,263727.0
+2017-07-31,19.771196365356445,20.052837371826172,19.714868545532227,19.996509552001953,169070.0
+2017-08-01,20.184268951416016,20.465909957885742,20.184268951416016,20.465909957885742,145521.0
+2017-08-02,20.447134017944336,20.8414306640625,20.447134017944336,20.74755096435547,384933.0
+2017-08-03,20.822654724121094,20.89776039123535,20.653671264648438,20.78510284423828,177423.0
+2017-08-06,20.69122314453125,20.709999084472656,20.559789657592773,20.59734344482422,106164.0
+2017-08-07,20.559789657592773,20.616119384765625,20.37203025817871,20.578567504882812,170283.0
+2017-08-08,20.63489532470703,20.991640090942383,20.63489532470703,20.69122314453125,322593.0
+2017-08-09,20.653671264648438,20.766326904296875,20.465909957885742,20.559789657592773,234829.0
+2017-08-10,20.559789657592773,21.029191970825195,20.559789657592773,20.935312271118164,706202.0
+2017-08-13,20.95408821105957,21.554922103881836,20.860206604003906,21.498594284057617,975406.0
+2017-08-14,21.53614616394043,21.554922103881836,21.404712677001953,21.498594284057617,346005.0
+2017-08-15,21.404712677001953,21.4422664642334,19.714868545532227,20.278148651123047,326109.0
+2017-08-16,19.996509552001953,20.37203025817871,19.996509552001953,20.37203025817871,262122.0
+2017-08-17,20.37203025817871,20.465909957885742,20.221820831298828,20.42835807800293,240947.0
+2017-08-20,20.409582138061523,20.541013717651367,20.390806198120117,20.465909957885742,92235.0
+2017-08-21,20.465909957885742,20.559789657592773,20.465909957885742,20.465909957885742,155445.0
+2017-08-22,20.465909957885742,20.653671264648438,20.37203025817871,20.541013717651367,265645.0
+2017-08-23,20.653671264648438,20.766326904296875,20.541013717651367,20.559789657592773,79424.0
+2017-08-24,20.447134017944336,20.653671264648438,20.447134017944336,20.52223777770996,99754.0
+2017-08-27,20.503461837768555,20.63489532470703,20.409582138061523,20.616119384765625,113661.0
+2017-08-28,20.465909957885742,20.822654724121094,20.465909957885742,20.803878784179688,61436.0
+2017-08-29,20.822654724121094,20.822654724121094,20.63489532470703,20.74755096435547,194441.0
+2017-08-30,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-08-31,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-09-03,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-09-04,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-09-05,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-09-06,20.74755096435547,20.74755096435547,20.74755096435547,20.74755096435547,0.0
+2017-09-07,21.01041603088379,21.01041603088379,20.878984451293945,20.972864151000977,95463.0
+2017-09-10,20.991640090942383,20.991640090942383,20.860206604003906,20.89776039123535,104422.0
+2017-09-11,20.972864151000977,21.066743850708008,20.972864151000977,21.029191970825195,118787.0
+2017-09-12,21.029191970825195,21.085519790649414,20.8414306640625,20.916536331176758,169512.0
+2017-09-13,21.01041603088379,21.01041603088379,20.803878784179688,20.822654724121094,67565.0
+2017-09-14,20.89776039123535,20.89776039123535,20.803878784179688,20.8414306640625,41888.0
+2017-09-17,20.860206604003906,20.935312271118164,20.8414306640625,20.916536331176758,95179.0
+2017-09-18,20.803878784179688,21.029191970825195,20.803878784179688,20.95408821105957,173339.0
+2017-09-19,20.972864151000977,20.972864151000977,20.8414306640625,20.916536331176758,48329.0
+2017-09-20,20.916536331176758,20.916536331176758,20.916536331176758,20.916536331176758,0.0
+2017-09-21,20.916536331176758,20.916536331176758,20.916536331176758,20.916536331176758,0.0
+2017-09-24,20.916536331176758,20.916536331176758,20.916536331176758,20.916536331176758,0.0
+2017-09-25,20.972864151000977,20.972864151000977,20.672447204589844,20.916536331176758,77477.0
+2017-09-26,20.935312271118164,21.01041603088379,20.860206604003906,20.935312271118164,73740.0
+2017-09-27,20.935312271118164,20.991640090942383,20.8414306640625,20.935312271118164,22576.0
+2017-09-28,20.78510284423828,20.95408821105957,20.78510284423828,20.95408821105957,55116.0
+2017-10-01,20.78510284423828,20.991640090942383,20.78510284423828,20.89776039123535,78649.0
+2017-10-02,20.822654724121094,20.89776039123535,20.822654724121094,20.89776039123535,42784.0
+2017-10-03,20.89776039123535,20.89776039123535,20.89776039123535,20.89776039123535,0.0
+2017-10-04,20.935312271118164,20.972864151000977,20.78510284423828,20.916536331176758,95619.0
+2017-10-05,20.822654724121094,20.972864151000977,20.766326904296875,20.95408821105957,76761.0
+2017-10-08,21.029191970825195,21.066743850708008,20.860206604003906,20.95408821105957,215660.0
+2017-10-09,20.972864151000977,21.27328109741211,20.935312271118164,21.085519790649414,766395.0
+2017-10-10,21.123071670532227,21.21695327758789,20.37203025817871,20.409582138061523,348464.0
+2017-10-11,20.409582138061523,20.409582138061523,19.339345932006836,20.034061431884766,155783.0
+2017-10-12,19.714868545532227,20.071613311767578,19.4332275390625,20.071613311767578,146372.0
+2017-10-15,20.203044891357422,20.59734344482422,19.90262794494629,19.90262794494629,49197.0
+2017-10-16,19.470779418945312,20.240596771240234,19.470779418945312,20.146717071533203,127435.0
+2017-10-17,20.16549301147461,20.184268951416016,20.090389251708984,20.184268951416016,49563.0
+2017-10-18,20.01528549194336,20.353254318237305,19.90262794494629,19.90262794494629,32826.0
+2017-10-19,19.808748245239258,20.278148651123047,19.714868545532227,20.146717071533203,23537.0
+2017-10-22,20.034061431884766,20.146717071533203,19.808748245239258,19.996509552001953,85720.0
+2017-10-23,19.733644485473633,19.883852005004883,19.414451599121094,19.620986938476562,45412.0
+2017-10-24,19.4332275390625,19.4332275390625,18.569528579711914,18.869945526123047,386923.0
+2017-10-25,18.776063919067383,19.2266902923584,18.776063919067383,19.2266902923584,80797.0
+2017-10-26,19.095256805419922,19.245466232299805,19.05770492553711,19.2266902923584,14032.0
+2017-10-29,19.620986938476562,19.9401798248291,19.283018112182617,19.714868545532227,102241.0
+2017-10-30,19.90262794494629,19.996509552001953,19.75242042541504,19.883852005004883,97479.0
+2017-10-31,19.90262794494629,19.90262794494629,19.75242042541504,19.883852005004883,26846.0
+2017-11-01,19.52710723876953,19.714868545532227,19.245466232299805,19.508331298828125,66852.0
+2017-11-02,19.470779418945312,19.48955535888672,19.076480865478516,19.2266902923584,55298.0
+2017-11-05,18.53197479248047,18.963825225830078,17.837261199951172,18.90749740600586,366845.0
+2017-11-06,18.869945526123047,18.869945526123047,18.438095092773438,18.47564697265625,140967.0
+2017-11-07,18.569528579711914,18.569528579711914,16.710697174072266,17.818485260009766,233691.0
+2017-11-08,17.837261199951172,17.931140899658203,17.649499893188477,17.837261199951172,64346.0
+2017-11-09,17.74338150024414,18.194005966186523,17.74338150024414,17.931140899658203,79898.0
+2017-11-12,17.837261199951172,17.874813079833984,17.555620193481445,17.74338150024414,82829.0
+2017-11-13,17.649499893188477,17.837261199951172,17.649499893188477,17.837261199951172,75135.0
+2017-11-14,17.837261199951172,18.00624656677246,17.818485260009766,17.837261199951172,77239.0
+2017-11-15,18.00624656677246,18.663408279418945,17.94991683959961,18.569528579711914,870432.0
+2017-11-16,18.625856399536133,18.757287979125977,17.856037139892578,18.400543212890625,231605.0
+2017-11-19,18.06257438659668,18.06257438659668,17.236427307128906,17.31153106689453,328795.0
+2017-11-20,17.086217880249023,17.330307006835938,17.086217880249023,17.292755126953125,174819.0
+2017-11-21,17.27397918701172,17.611948013305664,17.142547607421875,17.593172073364258,115842.0
+2017-11-22,17.649499893188477,17.74338150024414,17.499292373657227,17.705829620361328,56156.0
+2017-11-23,17.705829620361328,17.912364959716797,17.611948013305664,17.74338150024414,86902.0
+2017-11-26,17.837261199951172,18.025022506713867,17.74338150024414,18.025022506713867,117840.0
+2017-11-27,18.175230026245117,18.175230026245117,17.818485260009766,17.94991683959961,78678.0
+2017-11-28,17.837261199951172,17.931140899658203,17.74338150024414,17.912364959716797,177147.0
+2017-11-29,17.874813079833984,18.043798446655273,17.837261199951172,18.00624656677246,107320.0
+2017-11-30,18.025022506713867,18.100126266479492,18.00624656677246,18.100126266479492,87690.0
+2017-12-03,18.175230026245117,18.438095092773438,18.175230026245117,18.438095092773438,177250.0
+2017-12-04,18.400543212890625,18.456871032714844,18.21278190612793,18.400543212890625,116104.0
+2017-12-05,18.306663513183594,18.400543212890625,18.26911163330078,18.400543212890625,61594.0
+2017-12-06,18.306663513183594,18.38176727294922,18.025022506713867,18.06257438659668,184515.0
+2017-12-07,18.025022506713867,18.306663513183594,18.025022506713867,18.287887573242188,157055.0
+2017-12-10,18.306663513183594,18.776063919067383,18.306663513183594,18.776063919067383,353860.0
+2017-12-11,18.90749740600586,18.926273345947266,18.550752639770508,18.550752639770508,327558.0
+2017-12-12,18.513198852539062,18.68218421936035,18.513198852539062,18.68218421936035,97262.0
+2017-12-13,18.776063919067383,18.813615798950195,18.663408279418945,18.757287979125977,123664.0
+2017-12-14,18.776063919067383,19.05770492553711,18.776063919067383,18.85116958618164,151683.0
+2017-12-17,18.813615798950195,19.038928985595703,18.813615798950195,18.982601165771484,153779.0
+2017-12-18,18.982601165771484,19.245466232299805,18.963825225830078,19.245466232299805,173869.0
+2017-12-19,19.301794052124023,19.301794052124023,18.869945526123047,19.151586532592773,230931.0
+2017-12-20,19.132810592651367,19.2266902923584,19.00137710571289,19.114032745361328,97846.0
+2017-12-21,19.151586532592773,19.151586532592773,18.888721466064453,18.945049285888672,78732.0
+2017-12-24,18.85116958618164,18.869945526123047,18.757287979125977,18.869945526123047,195495.0
+2017-12-25,18.926273345947266,18.926273345947266,18.776063919067383,18.869945526123047,81048.0
+2017-12-26,18.8323917388916,19.05770492553711,18.8323917388916,19.038928985595703,75245.0
+2017-12-27,18.945049285888672,19.151586532592773,18.945049285888672,19.05770492553711,136628.0
+2017-12-28,19.17036247253418,19.17036247253418,18.869945526123047,18.888721466064453,112747.0
+2017-12-31,18.888721466064453,18.963825225830078,18.719736099243164,18.869945526123047,133974.0
+2018-01-01,18.663408279418945,18.663408279418945,18.1189022064209,18.325439453125,295977.0
+2018-01-02,18.344215393066406,18.494422912597656,18.306663513183594,18.344215393066406,177368.0
+2018-01-03,18.306663513183594,18.494422912597656,18.1189022064209,18.456871032714844,229165.0
+2018-01-04,18.569528579711914,18.64463233947754,18.494422912597656,18.625856399536133,228674.0
+2018-01-07,18.68218421936035,18.888721466064453,18.625856399536133,18.85116958618164,287470.0
+2018-01-08,18.888721466064453,18.90749740600586,18.663408279418945,18.663408279418945,135311.0
+2018-01-09,18.64463233947754,18.64463233947754,18.306663513183594,18.306663513183594,176509.0
+2018-01-10,18.306663513183594,18.38176727294922,18.306663513183594,18.38176727294922,108389.0
+2018-01-11,18.38176727294922,18.438095092773438,18.362991333007812,18.400543212890625,38281.0
+2018-01-14,18.47564697265625,18.757287979125977,18.47564697265625,18.719736099243164,145167.0
+2018-01-15,18.776063919067383,18.813615798950195,18.58830451965332,18.663408279418945,105630.0
+2018-01-16,18.625856399536133,18.719736099243164,18.456871032714844,18.494422912597656,178094.0
+2018-01-17,18.494422912597656,18.8323917388916,18.494422912597656,18.813615798950195,499424.0
+2018-01-18,18.776063919067383,18.85116958618164,18.700960159301758,18.700960159301758,139424.0
+2018-01-21,18.64463233947754,18.719736099243164,18.64463233947754,18.68218421936035,81856.0
+2018-01-22,18.607080459594727,18.73851203918457,18.607080459594727,18.625856399536133,95941.0
+2018-01-23,18.625856399536133,18.64463233947754,18.456871032714844,18.47564697265625,58841.0
+2018-01-24,18.41931915283203,18.41931915283203,18.344215393066406,18.344215393066406,56309.0
+2018-01-25,18.306663513183594,18.38176727294922,18.287887573242188,18.306663513183594,88621.0
+2018-01-28,18.38176727294922,18.513198852539062,18.38176727294922,18.456871032714844,86208.0
+2018-01-29,18.494422912597656,18.73851203918457,18.41931915283203,18.494422912597656,109867.0
+2018-01-30,18.325439453125,18.550752639770508,18.325439453125,18.513198852539062,28538.0
+2018-01-31,18.41931915283203,18.494422912597656,18.306663513183594,18.306663513183594,80567.0
+2018-02-01,18.344215393066406,18.438095092773438,18.306663513183594,18.306663513183594,43148.0
+2018-02-04,18.306663513183594,18.325439453125,18.15645408630371,18.175230026245117,90992.0
+2018-02-05,18.15645408630371,18.250333786010742,18.025022506713867,18.1189022064209,88271.0
+2018-02-06,18.21278190612793,18.21278190612793,17.837261199951172,17.912364959716797,68787.0
+2018-02-07,18.1189022064209,18.21278190612793,17.649499893188477,17.74338150024414,74698.0
+2018-02-08,17.649499893188477,17.649499893188477,17.36785888671875,17.593172073364258,26682.0
+2018-02-11,17.57439613342285,17.837261199951172,17.36785888671875,17.36785888671875,42229.0
+2018-02-12,17.518068313598633,17.555620193481445,17.48051643371582,17.53684425354004,26118.0
+2018-02-13,17.649499893188477,17.649499893188477,17.518068313598633,17.53684425354004,52251.0
+2018-02-14,17.518068313598633,17.649499893188477,17.518068313598633,17.649499893188477,73850.0
+2018-02-15,17.705829620361328,18.100126266479492,17.687053680419922,17.837261199951172,132057.0
+2018-02-18,17.837261199951172,17.837261199951172,17.762157440185547,17.762157440185547,28410.0
+2018-02-19,17.837261199951172,17.89358901977539,17.818485260009766,17.837261199951172,33157.0
+2018-02-20,18.00624656677246,18.025022506713867,17.780933380126953,17.780933380126953,44211.0
+2018-02-21,17.687053680419922,17.987470626831055,17.687053680419922,17.987470626831055,25631.0
+2018-02-22,18.00624656677246,18.456871032714844,18.00624656677246,18.250333786010742,353506.0
+2018-02-25,18.287887573242188,18.963825225830078,18.194005966186523,18.400543212890625,474203.0
+2018-02-26,18.47564697265625,18.64463233947754,18.344215393066406,18.362991333007812,190672.0
+2018-02-27,18.306663513183594,18.362991333007812,17.94991683959961,18.025022506713867,130027.0
+2018-02-28,17.96869468688965,18.1189022064209,17.89358901977539,17.931140899658203,76288.0
+2018-03-01,17.874813079833984,18.043798446655273,17.74338150024414,17.780933380126953,141655.0
+2018-03-04,17.837261199951172,17.931140899658203,17.79970932006836,17.79970932006836,70500.0
+2018-03-05,17.837261199951172,17.931140899658203,17.705829620361328,17.74338150024414,39866.0
+2018-03-06,17.837261199951172,17.931140899658203,17.818485260009766,17.837261199951172,27764.0
+2018-03-07,17.856037139892578,17.931140899658203,17.79970932006836,17.79970932006836,48968.0
+2018-03-08,17.74338150024414,17.89358901977539,17.74338150024414,17.818485260009766,51305.0
+2018-03-11,18.025022506713867,18.043798446655273,17.931140899658203,17.987470626831055,106258.0
+2018-03-12,18.06257438659668,18.306663513183594,18.06257438659668,18.26911163330078,145476.0
+2018-03-13,18.306663513183594,18.306663513183594,18.06257438659668,18.1189022064209,111834.0
+2018-03-14,18.1189022064209,18.137678146362305,18.06257438659668,18.081350326538086,53912.0
+2018-03-15,18.15645408630371,18.194005966186523,18.025022506713867,18.175230026245117,63540.0
+2018-03-18,18.194005966186523,18.194005966186523,17.79970932006836,17.837261199951172,233328.0
+2018-03-19,17.837261199951172,17.912364959716797,17.780933380126953,17.837261199951172,93326.0
+2018-03-20,17.74338150024414,17.912364959716797,17.74338150024414,17.856037139892578,46277.0
+2018-03-21,17.856037139892578,17.856037139892578,17.856037139892578,17.856037139892578,0.0
+2018-03-22,18.1189022064209,18.1189022064209,18.025022506713867,18.025022506713867,39550.0
+2018-03-25,18.025022506713867,18.494422912597656,17.96869468688965,18.100126266479492,536244.0
+2018-03-26,18.1189022064209,18.15645408630371,17.837261199951172,17.837261199951172,209160.0
+2018-03-27,17.856037139892578,17.987470626831055,17.837261199951172,17.931140899658203,109565.0
+2018-03-28,17.96869468688965,18.025022506713867,17.762157440185547,17.837261199951172,80307.0
+2018-03-29,17.74338150024414,17.89358901977539,17.668275833129883,17.89358901977539,94960.0
+2018-04-01,17.31153106689453,17.89358901977539,17.31153106689453,17.555620193481445,67613.0
+2018-04-02,17.405412673950195,17.705829620361328,17.405412673950195,17.668275833129883,72469.0
+2018-04-03,17.74338150024414,18.776063919067383,17.649499893188477,18.325439453125,884797.0
+2018-04-04,18.494422912597656,18.58830451965332,18.344215393066406,18.38176727294922,188239.0
+2018-04-05,18.456871032714844,18.58830451965332,18.306663513183594,18.38176727294922,150409.0
+2018-04-08,18.400543212890625,18.41931915283203,18.250333786010742,18.400543212890625,77261.0
+2018-04-09,18.137678146362305,18.41931915283203,18.137678146362305,18.21278190612793,127504.0
+2018-04-10,18.344215393066406,18.400543212890625,18.21278190612793,18.306663513183594,88590.0
+2018-04-11,18.250333786010742,18.26911163330078,17.086217880249023,17.461740493774414,168764.0
+2018-04-12,17.36785888671875,17.705829620361328,17.36785888671875,17.57439613342285,62487.0
+2018-04-15,18.21278190612793,18.21278190612793,17.874813079833984,18.15645408630371,135892.0
+2018-04-16,18.231557846069336,18.41931915283203,18.21278190612793,18.362991333007812,231183.0
+2018-04-17,18.325439453125,18.325439453125,18.137678146362305,18.287887573242188,130789.0
+2018-04-18,18.21278190612793,18.250333786010742,18.1189022064209,18.15645408630371,118093.0
+2018-04-19,18.15645408630371,18.325439453125,18.15645408630371,18.175230026245117,129726.0
+2018-04-22,18.194005966186523,18.344215393066406,18.194005966186523,18.306663513183594,159001.0
+2018-04-23,18.306663513183594,18.68218421936035,18.250333786010742,18.64463233947754,763987.0
+2018-04-24,18.663408279418945,18.90749740600586,18.456871032714844,18.719736099243164,867409.0
+2018-04-25,18.85116958618164,18.90749740600586,18.58830451965332,18.625856399536133,384582.0
+2018-04-26,18.625856399536133,18.757287979125977,18.569528579711914,18.58830451965332,174974.0
+2018-04-29,18.64463233947754,19.189138412475586,18.64463233947754,18.90749740600586,575486.0
+2018-04-30,19.151586532592773,19.771196365356445,18.963825225830078,19.00137710571289,1745020.0
+2018-05-01,19.114032745361328,19.17036247253418,18.85116958618164,18.963825225830078,391701.0
+2018-05-02,18.90749740600586,18.90749740600586,18.494422912597656,18.494422912597656,320492.0
+2018-05-03,18.68218421936035,18.68218421936035,18.21278190612793,18.21278190612793,276410.0
+2018-05-06,18.456871032714844,18.53197479248047,18.362991333007812,18.400543212890625,172997.0
+2018-05-07,18.400543212890625,18.400543212890625,18.025022506713867,18.1189022064209,131447.0
+2018-05-08,17.96869468688965,18.025022506713867,17.555620193481445,17.63072395324707,195123.0
+2018-05-09,17.555620193481445,17.705829620361328,17.180099487304688,17.180099487304688,135528.0
+2018-05-10,17.180099487304688,17.442964553833008,17.16132354736328,17.330307006835938,123306.0
+2018-05-13,17.27397918701172,17.63072395324707,17.27397918701172,17.499292373657227,76967.0
+2018-05-14,17.499292373657227,17.57439613342285,17.27397918701172,17.27397918701172,184432.0
+2018-05-15,17.27397918701172,17.555620193481445,17.180099487304688,17.36785888671875,196663.0
+2018-05-16,17.31153106689453,17.31153106689453,17.104995727539062,17.180099487304688,82524.0
+2018-05-17,17.180099487304688,17.2176513671875,17.104995727539062,17.2176513671875,16572.0
+2018-05-20,17.142547607421875,17.780933380126953,17.142547607421875,17.780933380126953,132030.0
+2018-05-21,17.780933380126953,18.231557846069336,17.780933380126953,18.100126266479492,289332.0
+2018-05-22,18.250333786010742,18.456871032714844,18.1189022064209,18.194005966186523,119308.0
+2018-05-23,18.250333786010742,18.325439453125,18.250333786010742,18.325439453125,49293.0
+2018-05-24,18.494422912597656,18.494422912597656,18.137678146362305,18.175230026245117,80290.0
+2018-05-27,18.025022506713867,18.175230026245117,17.837261199951172,18.00624656677246,77457.0
+2018-05-28,17.837261199951172,18.100126266479492,17.649499893188477,17.74338150024414,55644.0
+2018-05-29,17.837261199951172,18.081350326538086,17.837261199951172,17.837261199951172,38962.0
+2018-05-30,17.837261199951172,17.837261199951172,17.818485260009766,17.818485260009766,23840.0
+2018-05-31,17.780933380126953,17.96869468688965,17.705829620361328,17.96869468688965,23544.0
+2018-06-03,17.96869468688965,18.043798446655273,17.668275833129883,17.668275833129883,66469.0
+2018-06-04,17.705829620361328,17.705829620361328,17.649499893188477,17.687053680419922,50383.0
+2018-06-05,17.649499893188477,17.818485260009766,17.649499893188477,17.668275833129883,21023.0
+2018-06-06,17.818485260009766,17.818485260009766,17.668275833129883,17.74338150024414,41290.0
+2018-06-07,17.649499893188477,17.668275833129883,17.38663673400879,17.63072395324707,75146.0
+2018-06-10,17.649499893188477,17.762157440185547,17.442964553833008,17.74338150024414,99472.0
+2018-06-11,17.555620193481445,17.724605560302734,17.555620193481445,17.724605560302734,16868.0
+2018-06-12,17.53684425354004,17.837261199951172,17.53684425354004,17.837261199951172,35055.0
+2018-06-13,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2018-06-14,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2018-06-17,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2018-06-18,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2018-06-19,17.837261199951172,17.837261199951172,17.837261199951172,17.837261199951172,0.0
+2018-06-20,17.74338150024414,18.21278190612793,17.74338150024414,17.856037139892578,50129.0
+2018-06-21,17.931140899658203,17.96869468688965,17.931140899658203,17.94991683959961,14545.0
+2018-06-24,17.987470626831055,18.025022506713867,17.837261199951172,17.89358901977539,128254.0
+2018-06-25,17.837261199951172,17.874813079833984,17.74338150024414,17.79970932006836,69459.0
+2018-06-26,17.668275833129883,17.837261199951172,17.593172073364258,17.818485260009766,62272.0
+2018-06-27,17.818485260009766,17.89358901977539,17.74338150024414,17.89358901977539,8980.0
+2018-06-28,17.780933380126953,17.79970932006836,17.780933380126953,17.79970932006836,26490.0
+2018-07-01,17.931140899658203,18.1189022064209,17.818485260009766,17.856037139892578,123844.0
+2018-07-02,18.043798446655273,18.043798446655273,17.649499893188477,17.74338150024414,63452.0
+2018-07-03,17.687053680419922,17.780933380126953,17.668275833129883,17.780933380126953,51566.0
+2018-07-04,17.705829620361328,17.79970932006836,17.687053680419922,17.79970932006836,8896.0
+2018-07-05,17.687053680419922,17.687053680419922,17.649499893188477,17.649499893188477,14910.0
+2018-07-08,17.53684425354004,17.687053680419922,17.53684425354004,17.555620193481445,49841.0
+2018-07-09,17.593172073364258,17.668275833129883,17.555620193481445,17.555620193481445,51784.0
+2018-07-10,17.63072395324707,18.00624656677246,17.57439613342285,17.987470626831055,145286.0
+2018-07-11,18.00624656677246,18.494422912597656,18.00624656677246,18.175230026245117,287479.0
+2018-07-12,18.043798446655273,18.175230026245117,17.96869468688965,18.175230026245117,114176.0
+2018-07-15,17.987470626831055,18.38176727294922,17.987470626831055,18.21278190612793,69456.0
+2018-07-16,18.081350326538086,18.137678146362305,18.025022506713867,18.025022506713867,25815.0
+2018-07-17,17.94991683959961,18.21278190612793,17.931140899658203,18.043798446655273,94867.0
+2018-07-18,18.043798446655273,18.287887573242188,17.94991683959961,18.100126266479492,59688.0
+2018-07-19,18.081350326538086,18.1189022064209,17.96869468688965,18.025022506713867,53339.0
+2018-07-22,17.96869468688965,18.1189022064209,17.96869468688965,18.1189022064209,73388.0
+2018-07-23,18.21278190612793,18.21278190612793,17.856037139892578,17.89358901977539,88311.0
+2018-07-24,17.856037139892578,17.856037139892578,17.555620193481445,17.555620193481445,45229.0
+2018-07-25,17.555620193481445,17.705829620361328,17.555620193481445,17.649499893188477,42276.0
+2018-07-26,17.611948013305664,17.611948013305664,17.330307006835938,17.555620193481445,75931.0
+2018-07-29,17.27397918701172,17.27397918701172,17.067441940307617,17.180099487304688,51950.0
+2018-07-30,17.461740493774414,17.593172073364258,17.255203247070312,17.31153106689453,198203.0
+2018-07-31,17.31153106689453,17.912364959716797,17.31153106689453,17.499292373657227,326303.0
+2018-08-01,17.499292373657227,17.687053680419922,17.349082946777344,17.349082946777344,82934.0
+2018-08-02,17.36785888671875,17.36785888671875,17.198875427246094,17.292755126953125,107944.0
+2018-08-05,17.255203247070312,17.255203247070312,17.180099487304688,17.180099487304688,38134.0
+2018-08-06,17.16132354736328,17.180099487304688,17.04866600036621,17.04866600036621,84199.0
+2018-08-07,16.936010360717773,16.992338180541992,16.89845848083496,16.89845848083496,94961.0
+2018-08-08,16.89845848083496,16.992338180541992,16.823354721069336,16.842130661010742,104267.0
+2018-08-09,16.86090660095215,16.89845848083496,16.842130661010742,16.842130661010742,36935.0
+2018-08-12,16.78580093383789,16.86090660095215,16.616817474365234,16.616817474365234,46295.0
+2018-08-13,16.598041534423828,16.598041534423828,16.410280227661133,16.42905616760254,147515.0
+2018-08-14,16.447832107543945,16.579265594482422,16.447832107543945,16.579265594482422,16803.0
+2018-08-15,16.616817474365234,16.69192123413086,16.598041534423828,16.69192123413086,59663.0
+2018-08-16,16.616817474365234,16.673145294189453,16.616817474365234,16.654369354248047,22544.0
+2018-08-19,16.616817474365234,16.673145294189453,16.616817474365234,16.654369354248047,22544.0
+2018-08-20,16.654369354248047,16.654369354248047,16.654369354248047,16.654369354248047,0.0
+2018-08-21,16.654369354248047,16.654369354248047,16.654369354248047,16.654369354248047,0.0
+2018-08-22,16.654369354248047,16.654369354248047,16.654369354248047,16.654369354248047,0.0
+2018-08-23,16.654369354248047,16.654369354248047,16.654369354248047,16.654369354248047,0.0
+2018-08-26,16.673145294189453,16.78580093383789,16.673145294189453,16.729473114013672,34975.0
+2018-08-27,16.842130661010742,16.842130661010742,16.710697174072266,16.710697174072266,35299.0
+2018-08-28,16.729473114013672,17.0111141204834,16.710697174072266,16.992338180541992,66478.0
+2018-08-29,16.973562240600586,17.12377166748047,16.973562240600586,17.12377166748047,125524.0
+2018-08-30,17.067441940307617,17.086217880249023,16.86090660095215,16.89845848083496,64536.0
+2018-09-02,16.80457878112793,16.89845848083496,16.80457878112793,16.89845848083496,33347.0
+2018-09-03,16.917234420776367,16.936010360717773,16.89845848083496,16.936010360717773,26157.0
+2018-09-04,16.936010360717773,17.74338150024414,16.936010360717773,17.330307006835938,226039.0
+2018-09-05,17.04866600036621,17.330307006835938,16.42905616760254,16.522937774658203,200088.0
+2018-09-06,16.447832107543945,16.879682540893555,16.42905616760254,16.879682540893555,111628.0
+2018-09-09,16.823354721069336,17.180099487304688,16.80457878112793,16.936010360717773,64759.0
+2018-09-10,16.95478630065918,17.029890060424805,16.823354721069336,16.823354721069336,39143.0
+2018-09-11,16.89845848083496,16.917234420776367,16.89845848083496,16.89845848083496,11238.0
+2018-09-12,16.992338180541992,16.992338180541992,16.842130661010742,16.842130661010742,24292.0
+2018-09-13,16.89845848083496,16.89845848083496,16.89845848083496,16.89845848083496,18062.0
+2018-09-16,17.086217880249023,17.330307006835938,16.842130661010742,16.86090660095215,75716.0
+2018-09-17,16.823354721069336,17.086217880249023,16.823354721069336,17.086217880249023,30944.0
+2018-09-18,16.992338180541992,17.086217880249023,16.992338180541992,17.086217880249023,22303.0
+2018-09-19,17.04866600036621,17.27397918701172,17.0111141204834,17.27397918701172,22057.0
+2018-09-20,17.16132354736328,17.36785888671875,17.16132354736328,17.36785888671875,34565.0
+2018-09-23,17.36785888671875,17.36785888671875,17.36785888671875,17.36785888671875,0.0
+2018-09-24,17.16132354736328,17.36785888671875,17.16132354736328,17.36785888671875,34565.0
+2018-09-25,17.36785888671875,17.36785888671875,17.142547607421875,17.36785888671875,13275.0
+2018-09-26,17.36785888671875,17.4241886138916,17.12377166748047,17.330307006835938,54779.0
+2018-09-27,17.349082946777344,17.349082946777344,17.142547607421875,17.2176513671875,53966.0
+2018-09-30,17.2176513671875,17.236427307128906,17.12377166748047,17.236427307128906,36783.0
+2018-10-01,17.029890060424805,17.180099487304688,17.029890060424805,17.180099487304688,42967.0
+2018-10-02,17.198875427246094,17.198875427246094,16.992338180541992,17.067441940307617,60277.0
+2018-10-03,16.89845848083496,17.0111141204834,16.89845848083496,16.936010360717773,21731.0
+2018-10-04,16.89845848083496,17.104995727539062,16.842130661010742,17.104995727539062,38185.0
+2018-10-07,16.879682540893555,16.992338180541992,16.767024993896484,16.992338180541992,37111.0
+2018-10-08,16.842130661010742,17.04866600036621,16.80457878112793,17.04866600036621,41451.0
+2018-10-09,16.80457878112793,16.89845848083496,16.710697174072266,16.89845848083496,97872.0
+2018-10-10,16.86090660095215,16.86090660095215,16.710697174072266,16.86090660095215,41546.0
+2018-10-11,16.616817474365234,16.616817474365234,16.42905616760254,16.504159927368164,87856.0
+2018-10-14,16.05353546142578,16.297624588012695,15.189835548400879,15.959654808044434,144332.0
+2018-10-15,15.97843074798584,16.879682540893555,15.959654808044434,16.879682540893555,52095.0
+2018-10-16,15.959654808044434,16.37272834777832,15.959654808044434,16.128639221191406,59342.0
+2018-10-17,16.335176467895508,16.335176467895508,15.959654808044434,16.034759521484375,75939.0
+2018-10-18,16.05353546142578,16.05353546142578,15.771894454956055,16.01598358154297,43577.0
+2018-10-21,15.490253448486328,15.678013801574707,15.490253448486328,15.678013801574707,72963.0
+2018-10-22,15.509029388427734,15.509029388427734,15.020851135253906,15.020851135253906,54291.0
+2018-10-23,15.020851135253906,15.959654808044434,15.020851135253906,15.640460968017578,39647.0
+2018-10-24,15.6592378616333,15.771894454956055,15.6592378616333,15.771894454956055,6705.0
+2018-10-25,15.771894454956055,16.128639221191406,15.771894454956055,15.959654808044434,113155.0
+2018-10-28,15.959654808044434,16.729473114013672,15.959654808044434,16.37272834777832,215716.0
+2018-10-29,16.522937774658203,16.522937774658203,16.05353546142578,16.241296768188477,343296.0
+2018-10-30,16.128639221191406,16.42905616760254,16.10986328125,16.16619110107422,290039.0
+2018-10-31,16.335176467895508,16.89845848083496,16.260072708129883,16.42905616760254,635065.0
+2018-11-01,16.748249053955078,16.748249053955078,16.27884864807129,16.335176467895508,321346.0
+2018-11-04,16.42905616760254,16.579265594482422,16.335176467895508,16.410280227661133,183313.0
+2018-11-05,16.42905616760254,16.42905616760254,16.335176467895508,16.353952407836914,94791.0
+2018-11-06,16.353952407836914,16.46660804748535,16.3164005279541,16.410280227661133,67767.0
+2018-11-07,16.3164005279541,16.410280227661133,16.3164005279541,16.335176467895508,55239.0
+2018-11-08,16.353952407836914,16.447832107543945,16.147415161132812,16.335176467895508,94288.0
+2018-11-11,16.16619110107422,16.297624588012695,16.147415161132812,16.260072708129883,54562.0
+2018-11-12,16.241296768188477,16.391504287719727,16.241296768188477,16.297624588012695,83134.0
+2018-11-13,16.241296768188477,16.560489654541016,16.241296768188477,16.42905616760254,221584.0
+2018-11-14,16.391504287719727,16.973562240600586,16.27884864807129,16.598041534423828,583116.0
+2018-11-15,16.522937774658203,16.673145294189453,16.504159927368164,16.504159927368164,128362.0
+2018-11-18,16.260072708129883,16.842130661010742,16.260072708129883,16.3164005279541,240319.0
+2018-11-19,16.335176467895508,16.410280227661133,16.147415161132812,16.260072708129883,93172.0
+2018-11-20,16.27884864807129,16.616817474365234,16.128639221191406,16.128639221191406,284350.0
+2018-11-21,16.20374298095703,16.973562240600586,16.20374298095703,16.410280227661133,572796.0
+2018-11-22,16.54171371459961,16.917234420776367,16.335176467895508,16.89845848083496,487511.0
+2018-11-25,16.95478630065918,17.518068313598633,16.767024993896484,16.973562240600586,1063583.0
+2018-11-26,17.04866600036621,17.04866600036621,16.616817474365234,16.710697174072266,281000.0
+2018-11-27,16.80457878112793,16.95478630065918,16.748249053955078,16.842130661010742,225499.0
+2018-11-28,16.80457878112793,16.823354721069336,16.654369354248047,16.748249053955078,153213.0
+2018-11-29,16.710697174072266,16.78580093383789,16.504159927368164,16.504159927368164,158353.0
+2018-12-02,16.729473114013672,16.842130661010742,16.42905616760254,16.767024993896484,379439.0
+2018-12-03,16.842130661010742,16.89845848083496,16.710697174072266,16.710697174072266,208618.0
+2018-12-04,16.729473114013672,16.748249053955078,16.616817474365234,16.69192123413086,131012.0
+2018-12-05,16.54171371459961,16.69192123413086,16.54171371459961,16.598041534423828,99567.0
+2018-12-06,16.654369354248047,16.69192123413086,16.522937774658203,16.54171371459961,88747.0
+2018-12-09,16.579265594482422,16.579265594482422,16.42905616760254,16.42905616760254,149173.0
+2018-12-10,16.42905616760254,16.80457878112793,16.391504287719727,16.69192123413086,205505.0
+2018-12-11,16.69192123413086,16.78580093383789,16.522937774658203,16.673145294189453,171859.0
+2018-12-12,16.729473114013672,16.89845848083496,16.616817474365234,16.823354721069336,296111.0
+2018-12-13,16.89845848083496,17.086217880249023,16.80457878112793,16.86090660095215,604957.0
+2018-12-16,16.86090660095215,16.86090660095215,16.616817474365234,16.69192123413086,247636.0
+2018-12-17,16.63559341430664,16.80457878112793,16.63559341430664,16.63559341430664,122177.0
+2018-12-18,16.63559341430664,16.823354721069336,16.616817474365234,16.616817474365234,142176.0
+2018-12-19,16.598041534423828,16.616817474365234,16.46660804748535,16.579265594482422,107006.0
+2018-12-20,16.522937774658203,16.522937774658203,16.05353546142578,16.147415161132812,175624.0
+2018-12-23,15.678013801574707,16.147415161132812,15.678013801574707,16.147415161132812,114341.0
+2018-12-24,16.20374298095703,16.710697174072266,16.147415161132812,16.485383987426758,177071.0
+2018-12-25,16.27884864807129,16.27884864807129,16.05353546142578,16.260072708129883,66843.0
+2018-12-26,16.241296768188477,16.447832107543945,16.184967041015625,16.222518920898438,76619.0
+2018-12-27,16.297624588012695,16.297624588012695,16.20374298095703,16.20374298095703,73927.0
+2018-12-30,16.42905616760254,16.42905616760254,16.37272834777832,16.42905616760254,19261.0
+2018-12-31,16.410280227661133,16.42905616760254,16.3164005279541,16.3164005279541,17245.0
+2019-01-01,16.260072708129883,16.297624588012695,16.184967041015625,16.184967041015625,59184.0
+2019-01-02,16.184967041015625,16.241296768188477,16.10986328125,16.241296768188477,81428.0
+2019-01-03,16.184967041015625,16.184967041015625,16.147415161132812,16.16619110107422,29694.0
+2019-01-06,16.260072708129883,16.260072708129883,16.16619110107422,16.184967041015625,62048.0
+2019-01-07,16.184967041015625,16.241296768188477,16.147415161132812,16.147415161132812,86208.0
+2019-01-08,16.16619110107422,16.20374298095703,16.091087341308594,16.147415161132812,68841.0
+2019-01-09,16.20374298095703,16.20374298095703,16.10986328125,16.184967041015625,60213.0
+2019-01-10,16.128639221191406,16.16619110107422,16.10986328125,16.10986328125,76647.0
+2019-01-13,16.10986328125,16.54171371459961,16.091087341308594,16.297624588012695,266719.0
+2019-01-14,16.27884864807129,16.54171371459961,16.16619110107422,16.184967041015625,176686.0
+2019-01-15,16.184967041015625,16.241296768188477,16.184967041015625,16.20374298095703,73420.0
+2019-01-16,16.16619110107422,16.20374298095703,16.147415161132812,16.16619110107422,90111.0
+2019-01-17,16.20374298095703,16.27884864807129,16.20374298095703,16.222518920898438,38518.0
+2019-01-20,16.20374298095703,16.42905616760254,16.184967041015625,16.42905616760254,242599.0
+2019-01-21,16.391504287719727,16.710697174072266,16.27884864807129,16.37272834777832,323705.0
+2019-01-22,16.37272834777832,16.42905616760254,16.335176467895508,16.37272834777832,94225.0
+2019-01-23,16.37272834777832,16.42905616760254,16.297624588012695,16.42905616760254,87204.0
+2019-01-24,16.37272834777832,16.37272834777832,16.241296768188477,16.241296768188477,43105.0
+2019-01-27,16.410280227661133,16.69192123413086,16.260072708129883,16.447832107543945,219322.0
+2019-01-28,16.560489654541016,17.067441940307617,16.560489654541016,16.86090660095215,636597.0
+2019-01-29,17.067441940307617,17.330307006835938,16.879682540893555,16.992338180541992,472627.0
+2019-01-30,16.936010360717773,16.936010360717773,16.729473114013672,16.767024993896484,106266.0
+2019-01-31,16.748249053955078,16.823354721069336,16.673145294189453,16.710697174072266,87411.0
+2019-02-03,16.823354721069336,17.029890060424805,16.80457878112793,16.879682540893555,70126.0
+2019-02-04,16.823354721069336,16.823354721069336,16.654369354248047,16.710697174072266,70259.0
+2019-02-05,16.654369354248047,16.69192123413086,16.63559341430664,16.654369354248047,101523.0
+2019-02-06,16.616817474365234,16.710697174072266,16.579265594482422,16.579265594482422,80289.0
+2019-02-07,16.598041534423828,16.673145294189453,16.522937774658203,16.673145294189453,35906.0
+2019-02-10,16.616817474365234,16.69192123413086,16.598041534423828,16.616817474365234,168011.0
+2019-02-11,16.560489654541016,16.579265594482422,16.522937774658203,16.522937774658203,76378.0
+2019-02-12,16.485383987426758,16.522937774658203,16.42905616760254,16.42905616760254,56822.0
+2019-02-13,16.598041534423828,16.710697174072266,16.46660804748535,16.598041534423828,92849.0
+2019-02-14,16.522937774658203,16.522937774658203,16.37272834777832,16.522937774658203,50965.0
+2019-02-17,16.391504287719727,16.560489654541016,16.391504287719727,16.54171371459961,35290.0
+2019-02-18,16.353952407836914,16.522937774658203,16.353952407836914,16.391504287719727,35684.0
+2019-02-19,16.391504287719727,16.504159927368164,16.335176467895508,16.504159927368164,37941.0
+2019-02-20,16.504159927368164,16.504159927368164,16.504159927368164,16.504159927368164,19594.0
+2019-02-21,16.335176467895508,16.485383987426758,16.335176467895508,16.485383987426758,59453.0
+2019-02-24,16.54171371459961,16.710697174072266,16.42905616760254,16.522937774658203,120782.0
+2019-02-25,16.42905616760254,16.522937774658203,16.42905616760254,16.504159927368164,27749.0
+2019-02-26,16.410280227661133,16.504159927368164,16.410280227661133,16.504159927368164,11379.0
+2019-02-27,16.673145294189453,16.673145294189453,16.42905616760254,16.504159927368164,29783.0
+2019-02-28,16.42905616760254,16.522937774658203,16.42905616760254,16.522937774658203,21480.0
+2019-03-03,16.522937774658203,16.522937774658203,16.46660804748535,16.485383987426758,41926.0
+2019-03-04,16.447832107543945,16.447832107543945,16.42905616760254,16.42905616760254,36534.0
+2019-03-05,16.447832107543945,16.673145294189453,16.447832107543945,16.63559341430664,181112.0
+2019-03-06,16.579265594482422,16.767024993896484,16.560489654541016,16.579265594482422,156895.0
+2019-03-07,16.560489654541016,16.560489654541016,16.447832107543945,16.485383987426758,67711.0
+2019-03-10,16.504159927368164,17.12377166748047,16.504159927368164,16.748249053955078,804403.0
+2019-03-11,16.80457878112793,17.330307006835938,16.80457878112793,17.029890060424805,802942.0
+2019-03-12,17.067441940307617,17.180099487304688,16.80457878112793,16.80457878112793,302971.0
+2019-03-13,16.879682540893555,16.879682540893555,16.616817474365234,16.69192123413086,196138.0
+2019-03-14,16.654369354248047,17.104995727539062,16.616817474365234,16.992338180541992,326868.0
+2019-03-17,16.89845848083496,16.992338180541992,16.86090660095215,16.89845848083496,96213.0
+2019-03-18,16.95478630065918,16.95478630065918,16.729473114013672,16.80457878112793,108304.0
+2019-03-19,16.748249053955078,17.104995727539062,16.616817474365234,16.89845848083496,288134.0
+2019-03-20,17.0111141204834,17.104995727539062,16.917234420776367,16.917234420776367,255381.0
+2019-03-21,16.917234420776367,16.936010360717773,16.89845848083496,16.917234420776367,136199.0
+2019-03-24,16.89845848083496,16.89845848083496,16.748249053955078,16.767024993896484,88989.0
+2019-03-25,16.729473114013672,16.767024993896484,16.69192123413086,16.767024993896484,73623.0
+2019-03-26,17.029890060424805,17.104995727539062,16.86090660095215,16.86090660095215,267882.0
+2019-03-27,16.842130661010742,16.936010360717773,16.69192123413086,16.748249053955078,90668.0
+2019-03-28,16.710697174072266,16.86090660095215,16.616817474365234,16.80457878112793,133591.0
+2019-03-31,16.80457878112793,16.80457878112793,16.80457878112793,16.80457878112793,0.0
+2019-04-01,16.748249053955078,16.80457878112793,16.654369354248047,16.80457878112793,64414.0
+2019-04-02,16.80457878112793,16.80457878112793,16.710697174072266,16.748249053955078,47265.0
+2019-04-03,16.823354721069336,16.95478630065918,16.78580093383789,16.879682540893555,118509.0
+2019-04-04,16.879682540893555,16.95478630065918,16.63559341430664,16.63559341430664,70815.0
+2019-04-07,16.654369354248047,16.78580093383789,16.63559341430664,16.63559341430664,94439.0
+2019-04-08,16.654369354248047,16.748249053955078,16.616817474365234,16.729473114013672,139062.0
+2019-04-09,16.654369354248047,16.710697174072266,16.616817474365234,16.616817474365234,53495.0
+2019-04-10,16.654369354248047,16.654369354248047,16.522937774658203,16.654369354248047,99655.0
+2019-04-11,16.54171371459961,16.598041534423828,16.522937774658203,16.54171371459961,47228.0
+2019-04-14,16.560489654541016,16.616817474365234,16.54171371459961,16.54171371459961,51851.0
+2019-04-15,16.54171371459961,16.654369354248047,16.54171371459961,16.654369354248047,44214.0
+2019-04-16,16.579265594482422,16.654369354248047,16.579265594482422,16.598041534423828,51370.0
+2019-04-17,16.598041534423828,16.842130661010742,16.560489654541016,16.842130661010742,295109.0
+2019-04-18,16.89845848083496,17.029890060424805,16.823354721069336,16.842130661010742,414441.0
+2019-04-21,16.89845848083496,16.89845848083496,16.69192123413086,16.80457878112793,155756.0
+2019-04-22,16.842130661010742,17.27397918701172,16.842130661010742,17.198875427246094,1022708.0
+2019-04-23,17.292755126953125,17.593172073364258,17.292755126953125,17.36785888671875,748668.0
+2019-04-24,17.36785888671875,17.36785888671875,16.89845848083496,16.89845848083496,494860.0
+2019-04-25,16.89845848083496,17.086217880249023,16.729473114013672,16.823354721069336,176944.0
+2019-04-28,16.78580093383789,17.029890060424805,16.78580093383789,16.86090660095215,69025.0
+2019-04-29,16.86090660095215,16.86090660095215,16.710697174072266,16.748249053955078,132144.0
+2019-04-30,16.748249053955078,16.80457878112793,16.673145294189453,16.673145294189453,132234.0
+2019-05-01,16.710697174072266,16.80457878112793,16.654369354248047,16.767024993896484,150181.0
+2019-05-02,16.654369354248047,16.767024993896484,16.616817474365234,16.63559341430664,128851.0
+2019-05-05,16.63559341430664,16.654369354248047,16.241296768188477,16.260072708129883,189098.0
+2019-05-06,16.01598358154297,16.05353546142578,15.678013801574707,16.05353546142578,127675.0
+2019-05-07,16.091087341308594,16.147415161132812,16.01598358154297,16.01598358154297,124426.0
+2019-05-08,15.959654808044434,16.128639221191406,15.790670394897461,15.790670394897461,55553.0
+2019-05-09,15.959654808044434,15.959654808044434,15.790670394897461,15.790670394897461,58377.0
+2019-05-12,15.828222274780273,15.828222274780273,15.020851135253906,15.39637279510498,98046.0
+2019-05-13,15.433924674987793,15.433924674987793,15.114731788635254,15.114731788635254,61850.0
+2019-05-14,15.13350772857666,15.246164321899414,13.631422996520996,14.269808769226074,303685.0
+2019-05-15,14.645330429077148,14.87064266204834,14.532673835754395,14.73921012878418,101750.0
+2019-05-16,14.5514497756958,14.87064266204834,14.5514497756958,14.833090782165527,30166.0
+2019-05-19,14.776762962341309,14.964523315429688,14.645330429077148,14.664106369018555,32328.0
+2019-05-20,14.5514497756958,14.5514497756958,14.213480949401855,14.269808769226074,37069.0
+2019-05-21,14.3449125289917,14.833090782165527,14.3449125289917,14.5514497756958,70712.0
+2019-05-22,14.5514497756958,14.889418601989746,14.457569122314453,14.457569122314453,39309.0
+2019-05-23,14.5514497756958,14.5514497756958,14.363689422607422,14.363689422607422,39562.0
+2019-05-26,14.269808769226074,14.28858470916748,14.194704055786133,14.269808769226074,44108.0
+2019-05-27,14.269808769226074,14.269808769226074,14.138376235961914,14.269808769226074,27769.0
+2019-05-28,14.363689422607422,14.363689422607422,14.269808769226074,14.28858470916748,18901.0
+2019-05-29,14.28858470916748,14.363689422607422,14.269808769226074,14.363689422607422,42594.0
+2019-05-30,14.363689422607422,14.457569122314453,14.326136589050293,14.457569122314453,37606.0
+2019-06-02,14.363689422607422,14.457569122314453,14.326136589050293,14.457569122314453,37606.0
+2019-06-03,14.363689422607422,14.457569122314453,14.326136589050293,14.457569122314453,37606.0
+2019-06-04,14.457569122314453,14.457569122314453,14.457569122314453,14.457569122314453,0.0
+2019-06-05,14.457569122314453,14.457569122314453,14.457569122314453,14.457569122314453,0.0
+2019-06-06,14.457569122314453,14.457569122314453,14.457569122314453,14.457569122314453,0.0
+2019-06-09,14.5514497756958,14.757986068725586,14.5514497756958,14.757986068725586,65590.0
+2019-06-10,14.720434188842773,15.0020751953125,14.720434188842773,14.889418601989746,202644.0
+2019-06-11,14.926971435546875,15.114731788635254,14.926971435546875,14.983299255371094,150502.0
+2019-06-12,14.945747375488281,15.077179908752441,14.926971435546875,15.0020751953125,136553.0
+2019-06-13,14.926971435546875,14.926971435546875,14.73921012878418,14.73921012878418,125973.0
+2019-06-16,14.645330429077148,15.208612442016602,14.645330429077148,15.208612442016602,95776.0
+2019-06-17,15.208612442016602,15.358820915222168,15.208612442016602,15.283716201782227,120815.0
+2019-06-18,15.26494026184082,15.26494026184082,15.227388381958008,15.227388381958008,62257.0
+2019-06-19,15.302492141723633,15.302492141723633,15.208612442016602,15.208612442016602,118858.0
+2019-06-20,15.039627075195312,15.114731788635254,15.0020751953125,15.020851135253906,97428.0
+2019-06-23,14.983299255371094,14.983299255371094,14.73921012878418,14.776762962341309,47443.0
+2019-06-24,14.73921012878418,14.73921012878418,14.457569122314453,14.457569122314453,41189.0
+2019-06-25,14.5514497756958,14.701658248901367,14.5514497756958,14.701658248901367,33435.0
+2019-06-26,14.73921012878418,14.833090782165527,14.720434188842773,14.73921012878418,38140.0
+2019-06-27,14.964523315429688,14.964523315429688,14.73921012878418,14.795538902282715,86676.0
+2019-06-30,14.833090782165527,14.908194541931152,14.833090782165527,14.889418601989746,46858.0
+2019-07-01,14.889418601989746,14.945747375488281,14.889418601989746,14.945747375488281,31957.0
+2019-07-02,14.945747375488281,14.964523315429688,14.889418601989746,14.908194541931152,38408.0
+2019-07-03,14.926971435546875,15.490253448486328,14.926971435546875,15.358820915222168,318613.0
+2019-07-04,15.39637279510498,15.734341621398926,15.246164321899414,15.734341621398926,193831.0
+2019-07-07,15.734341621398926,15.771894454956055,15.58413314819336,15.58413314819336,131002.0
+2019-07-08,15.58413314819336,15.903326034545898,15.39637279510498,15.809446334838867,165634.0
+2019-07-09,15.809446334838867,15.922101974487305,15.621685028076172,15.621685028076172,120426.0
+2019-07-10,15.696789741516113,15.959654808044434,15.678013801574707,15.678013801574707,74749.0
+2019-07-11,15.678013801574707,15.84699821472168,15.678013801574707,15.696789741516113,52655.0
+2019-07-14,15.696789741516113,15.71556568145752,15.509029388427734,15.52780532836914,177527.0
+2019-07-15,15.546581268310547,15.58413314819336,15.52780532836914,15.565357208251953,92064.0
+2019-07-16,15.58413314819336,15.58413314819336,15.4527006149292,15.471476554870605,71433.0
+2019-07-17,15.490253448486328,15.490253448486328,15.39637279510498,15.39637279510498,64265.0
+2019-07-18,15.39637279510498,15.471476554870605,15.302492141723633,15.302492141723633,81183.0
+2019-07-21,15.077179908752441,15.189835548400879,14.645330429077148,14.833090782165527,357828.0
+2019-07-22,14.833090782165527,14.851866722106934,14.73921012878418,14.833090782165527,70414.0
+2019-07-23,14.757986068725586,14.757986068725586,14.589001655578613,14.645330429077148,61836.0
+2019-07-24,14.645330429077148,14.645330429077148,14.60777759552002,14.60777759552002,46235.0
+2019-07-25,14.5514497756958,14.908194541931152,14.513897895812988,14.908194541931152,69997.0
+2019-07-28,14.889418601989746,14.889418601989746,14.814314842224121,14.87064266204834,40716.0
+2019-07-29,14.833090782165527,14.833090782165527,14.664106369018555,14.664106369018555,32531.0
+2019-07-30,14.645330429077148,14.795538902282715,14.645330429077148,14.645330429077148,41698.0
+2019-07-31,14.645330429077148,14.682882308959961,14.589001655578613,14.645330429077148,85966.0
+2019-08-01,14.589001655578613,14.589001655578613,14.5514497756958,14.570225715637207,76445.0
+2019-08-04,14.457569122314453,14.5514497756958,14.42001724243164,14.42001724243164,47037.0
+2019-08-05,14.3449125289917,14.3449125289917,13.950615882873535,14.006943702697754,189328.0
+2019-08-06,13.894287109375,14.138376235961914,13.894287109375,14.100824356079102,65201.0
+2019-08-07,14.251032829284668,14.457569122314453,14.138376235961914,14.175928115844727,50033.0
+2019-08-08,14.194704055786133,14.194704055786133,13.950615882873535,14.082048416137695,117286.0
+2019-08-11,14.082048416137695,14.082048416137695,14.082048416137695,14.082048416137695,0.0
+2019-08-12,14.082048416137695,14.082048416137695,14.082048416137695,14.082048416137695,0.0
+2019-08-13,14.082048416137695,14.082048416137695,14.082048416137695,14.082048416137695,0.0
+2019-08-14,14.082048416137695,14.082048416137695,14.082048416137695,14.082048416137695,0.0
+2019-08-15,14.082048416137695,14.082048416137695,14.082048416137695,14.082048416137695,0.0
+2019-08-18,14.063272476196289,14.063272476196289,14.063272476196289,14.063272476196289,22311.0
+2019-08-19,14.082048416137695,14.175928115844727,14.082048416137695,14.082048416137695,77526.0
+2019-08-20,14.082048416137695,14.213480949401855,14.082048416137695,14.100824356079102,45120.0
+2019-08-21,14.100824356079102,14.100824356079102,14.044495582580566,14.044495582580566,34650.0
+2019-08-22,13.988167762756348,14.044495582580566,13.969391822814941,14.044495582580566,41354.0
+2019-08-25,14.044495582580566,14.044495582580566,13.894287109375,13.913064002990723,48010.0
+2019-08-26,13.931839942932129,13.931839942932129,13.913064002990723,13.913064002990723,14640.0
+2019-08-27,13.988167762756348,13.988167762756348,13.856735229492188,13.913064002990723,34114.0
+2019-08-28,13.988167762756348,14.006943702697754,13.988167762756348,13.988167762756348,17487.0
+2019-08-29,14.044495582580566,14.044495582580566,13.800407409667969,13.800407409667969,24229.0
+2019-09-01,13.988167762756348,13.988167762756348,13.706526756286621,13.800407409667969,72014.0
+2019-09-02,13.781631469726562,14.326136589050293,13.781631469726562,14.269808769226074,215657.0
+2019-09-03,14.269808769226074,14.269808769226074,13.988167762756348,14.006943702697754,144812.0
+2019-09-04,13.894287109375,14.082048416137695,13.894287109375,14.082048416137695,73138.0
+2019-09-05,14.02571964263916,14.232256889343262,14.02571964263916,14.119600296020508,280107.0
+2019-09-08,14.232256889343262,14.42001724243164,14.232256889343262,14.401241302490234,217815.0
+2019-09-09,14.42001724243164,14.757986068725586,14.42001724243164,14.570225715637207,420404.0
+2019-09-10,14.513897895812988,14.513897895812988,14.269808769226074,14.28858470916748,115407.0
+2019-09-11,14.269808769226074,14.307360649108887,14.082048416137695,14.194704055786133,68753.0
+2019-09-12,14.194704055786133,14.307360649108887,14.082048416137695,14.082048416137695,44616.0
+2019-09-15,14.063272476196289,14.063272476196289,14.063272476196289,14.063272476196289,21507.0
+2019-09-16,14.082048416137695,14.082048416137695,13.800407409667969,13.800407409667969,46004.0
+2019-09-17,13.706526756286621,13.837959289550781,13.706526756286621,13.76285457611084,56917.0
+2019-09-18,13.800407409667969,13.837959289550781,13.800407409667969,13.837959289550781,32879.0
+2019-09-19,13.837959289550781,13.894287109375,13.800407409667969,13.894287109375,36678.0
+2019-09-22,13.969391822814941,13.969391822814941,13.931839942932129,13.950615882873535,27205.0
+2019-09-24,14.063272476196289,14.138376235961914,14.063272476196289,14.119600296020508,49438.0
+2019-09-25,14.269808769226074,14.363689422607422,14.175928115844727,14.251032829284668,143002.0
+2019-09-26,14.326136589050293,14.438793182373047,14.269808769226074,14.3449125289917,67717.0
+2019-09-29,14.3449125289917,14.626553535461426,14.3449125289917,14.457569122314453,110353.0
+2019-09-30,14.363689422607422,14.42001724243164,14.269808769226074,14.326136589050293,104781.0
+2019-10-01,14.28858470916748,14.307360649108887,14.232256889343262,14.232256889343262,110431.0
+2019-10-02,14.269808769226074,14.382465362548828,14.232256889343262,14.269808769226074,89310.0
+2019-10-03,14.194704055786133,14.213480949401855,14.138376235961914,14.138376235961914,42403.0
+2019-10-06,14.251032829284668,14.495121955871582,14.232256889343262,14.382465362548828,100199.0
+2019-10-07,14.382465362548828,14.47634506225586,14.232256889343262,14.269808769226074,123080.0
+2019-10-08,14.251032829284668,14.269808769226074,14.082048416137695,14.100824356079102,68725.0
+2019-10-09,14.082048416137695,14.082048416137695,14.006943702697754,14.02571964263916,40577.0
+2019-10-10,13.988167762756348,14.119600296020508,13.988167762756348,14.063272476196289,35077.0
+2019-10-13,13.988167762756348,14.02571964263916,13.969391822814941,13.969391822814941,43381.0
+2019-10-14,13.875511169433594,13.875511169433594,13.875511169433594,13.875511169433594,19623.0
+2019-10-15,13.819183349609375,13.819183349609375,13.744078636169434,13.744078636169434,42571.0
+2019-10-16,13.631422996520996,13.744078636169434,13.612646102905273,13.744078636169434,32249.0
+2019-10-17,13.800407409667969,13.800407409667969,13.800407409667969,13.800407409667969,13608.0
+2019-10-20,14.006943702697754,14.006943702697754,13.988167762756348,13.988167762756348,23976.0
+2019-10-21,13.894287109375,13.913064002990723,13.875511169433594,13.913064002990723,33131.0
+2019-10-22,13.913064002990723,13.988167762756348,13.913064002990723,13.988167762756348,14404.0
+2019-10-23,13.931839942932129,13.950615882873535,13.875511169433594,13.950615882873535,23245.0
+2019-10-24,13.950615882873535,14.044495582580566,13.894287109375,14.006943702697754,43619.0
+2019-10-27,13.913064002990723,13.913064002990723,13.894287109375,13.894287109375,30153.0
+2019-10-28,13.988167762756348,14.006943702697754,13.988167762756348,13.988167762756348,36801.0
+2019-10-29,13.969391822814941,13.969391822814941,13.706526756286621,13.706526756286621,29278.0
+2019-10-30,13.800407409667969,13.800407409667969,13.800407409667969,13.800407409667969,5905.0
+2019-10-31,13.988167762756348,13.988167762756348,13.76285457611084,13.800407409667969,29159.0
+2019-11-03,13.255901336669922,13.556318283081055,13.143244743347168,13.274677276611328,112885.0
+2019-11-04,13.237125396728516,13.331006050109863,13.143244743347168,13.143244743347168,165447.0
+2019-11-05,13.143244743347168,13.237125396728516,13.143244743347168,13.237125396728516,79174.0
+2019-11-06,12.880379676818848,12.880379676818848,12.673843383789062,12.748948097229004,276390.0
+2019-11-07,12.805275917053223,13.011812210083008,12.673843383789062,12.673843383789062,134838.0
+2019-11-10,12.673843383789062,12.955484390258789,12.673843383789062,12.936708450317383,221652.0
+2019-11-11,12.880379676818848,12.993036270141602,12.861603736877441,12.91793155670166,103588.0
+2019-11-12,12.91793155670166,12.91793155670166,12.76772403717041,12.861603736877441,48231.0
+2019-11-13,12.880379676818848,13.18079662322998,12.692619323730469,12.692619323730469,212454.0
+2019-11-14,12.673843383789062,12.730171203613281,12.617514610290527,12.673843383789062,159789.0
+2019-11-17,12.805275917053223,12.805275917053223,12.204442024230957,12.410978317260742,58519.0
+2019-11-18,12.429754257202148,12.542410850524902,12.429754257202148,12.523634910583496,69607.0
+2019-11-19,12.542410850524902,12.542410850524902,12.486083030700684,12.486083030700684,41805.0
+2019-11-20,12.429754257202148,12.523634910583496,12.429754257202148,12.448530197143555,52996.0
+2019-11-21,12.448530197143555,12.50485897064209,12.448530197143555,12.486083030700684,41037.0
+2019-11-24,12.579962730407715,12.673843383789062,12.486083030700684,12.486083030700684,67292.0
+2019-11-25,12.486083030700684,12.542410850524902,12.467307090759277,12.523634910583496,36168.0
+2019-11-26,12.486083030700684,12.523634910583496,12.392202377319336,12.392202377319336,51045.0
+2019-11-27,12.448530197143555,12.486083030700684,12.3358736038208,12.3358736038208,41175.0
+2019-11-28,12.392202377319336,12.410978317260742,12.37342643737793,12.410978317260742,21399.0
+2019-12-01,12.392202377319336,12.429754257202148,12.392202377319336,12.429754257202148,24808.0
+2019-12-02,12.561186790466309,13.049365043640137,12.561186790466309,12.692619323730469,166473.0
+2019-12-03,12.711395263671875,12.899155616760254,12.673843383789062,12.673843383789062,57448.0
+2019-12-04,12.636290550231934,12.636290550231934,12.410978317260742,12.523634910583496,93008.0
+2019-12-05,12.523634910583496,12.523634910583496,12.429754257202148,12.523634910583496,31767.0
+2019-12-08,12.711395263671875,12.76772403717041,12.692619323730469,12.76772403717041,55408.0
+2019-12-09,12.805275917053223,12.824051856994629,12.76772403717041,12.824051856994629,58618.0
+2019-12-10,12.824051856994629,12.824051856994629,12.429754257202148,12.579962730407715,79746.0
+2019-12-11,12.673843383789062,12.76772403717041,12.673843383789062,12.76772403717041,55097.0
+2019-12-12,12.692619323730469,12.748948097229004,12.542410850524902,12.579962730407715,84641.0
+2019-12-15,12.579962730407715,12.598738670349121,12.579962730407715,12.598738670349121,28760.0
+2019-12-16,12.617514610290527,12.786499977111816,12.617514610290527,12.711395263671875,105453.0
+2019-12-17,12.692619323730469,12.711395263671875,12.617514610290527,12.673843383789062,112274.0
+2019-12-18,12.730171203613281,13.518766403198242,12.711395263671875,13.162020683288574,485674.0
+2019-12-19,13.162020683288574,13.499990463256836,13.124468803405762,13.387333869934082,298788.0
+2019-12-22,13.331006050109863,14.701658248901367,13.255901336669922,14.701658248901367,882950.0
+2019-12-23,14.532673835754395,14.682882308959961,14.3449125289917,14.3449125289917,965464.0
+2019-12-24,14.307360649108887,14.664106369018555,14.175928115844727,14.438793182373047,813644.0
+2019-12-25,14.457569122314453,14.645330429077148,14.3449125289917,14.363689422607422,274669.0
+2019-12-26,14.326136589050293,14.495121955871582,14.307360649108887,14.457569122314453,151327.0
+2019-12-29,14.457569122314453,14.645330429077148,14.363689422607422,14.438793182373047,264987.0
+2019-12-30,14.495121955871582,14.532673835754395,14.307360649108887,14.307360649108887,262878.0
+2019-12-31,14.269808769226074,14.3449125289917,14.269808769226074,14.3449125289917,90972.0
+2020-01-01,14.495121955871582,14.833090782165527,14.457569122314453,14.73921012878418,751097.0
+2020-01-02,15.114731788635254,15.58413314819336,15.020851135253906,15.039627075195312,1487444.0
+2020-01-05,14.720434188842773,15.246164321899414,14.701658248901367,14.926971435546875,480111.0
+2020-01-06,14.983299255371094,15.020851135253906,14.60777759552002,14.701658248901367,173672.0
+2020-01-07,14.73921012878418,15.0020751953125,14.60777759552002,14.60777759552002,141364.0
+2020-01-08,14.269808769226074,14.532673835754395,14.063272476196289,14.251032829284668,243452.0
+2020-01-09,14.47634506225586,14.795538902282715,14.457569122314453,14.682882308959961,168008.0
+2020-01-12,14.814314842224121,14.964523315429688,14.814314842224121,14.908194541931152,74710.0
+2020-01-13,15.058403015136719,15.302492141723633,15.058403015136719,15.171059608459473,335772.0
+2020-01-14,15.246164321899414,15.302492141723633,15.095955848693848,15.171059608459473,186453.0
+2020-01-15,15.171059608459473,15.246164321899414,14.964523315429688,14.983299255371094,201029.0
+2020-01-16,14.983299255371094,14.983299255371094,14.73921012878418,14.776762962341309,271481.0
+2020-01-19,14.833090782165527,15.039627075195312,14.833090782165527,14.926971435546875,216637.0
+2020-01-20,15.020851135253906,15.020851135253906,14.833090782165527,14.908194541931152,152324.0
+2020-01-21,14.926971435546875,14.926971435546875,14.814314842224121,14.889418601989746,165566.0
+2020-01-22,14.833090782165527,15.358820915222168,14.833090782165527,15.26494026184082,778478.0
+2020-01-23,15.377596855163574,15.546581268310547,15.171059608459473,15.208612442016602,919049.0
+2020-01-26,15.208612442016602,15.208612442016602,15.058403015136719,15.152283668518066,160883.0
+2020-01-27,15.095955848693848,15.283716201782227,14.795538902282715,14.814314842224121,294633.0
+2020-01-28,14.589001655578613,14.945747375488281,14.589001655578613,14.851866722106934,82082.0
+2020-01-29,15.020851135253906,15.020851135253906,14.795538902282715,14.795538902282715,76023.0
+2020-01-30,14.833090782165527,14.945747375488281,14.73921012878418,14.945747375488281,88280.0
+2020-02-02,14.570225715637207,14.851866722106934,14.570225715637207,14.776762962341309,90133.0
+2020-02-03,14.60777759552002,14.776762962341309,14.60777759552002,14.776762962341309,168117.0
+2020-02-04,14.776762962341309,14.964523315429688,14.73921012878418,14.87064266204834,150516.0
+2020-02-05,14.926971435546875,15.077179908752441,14.87064266204834,14.87064266204834,244153.0
+2020-02-06,15.020851135253906,15.039627075195312,14.73921012878418,14.851866722106934,158960.0
+2020-02-09,14.851866722106934,14.983299255371094,14.589001655578613,14.889418601989746,129425.0
+2020-02-10,14.983299255371094,15.246164321899414,14.908194541931152,15.114731788635254,589452.0
+2020-02-11,15.152283668518066,15.753117561340332,15.114731788635254,15.490253448486328,1959085.0
+2020-02-12,15.509029388427734,15.696789741516113,15.114731788635254,15.171059608459473,830198.0
+2020-02-13,15.189835548400879,15.227388381958008,14.757986068725586,14.814314842224121,348121.0
+2020-02-16,14.814314842224121,14.814314842224121,14.814314842224121,14.814314842224121,0.0
+2020-02-17,14.457569122314453,14.60777759552002,14.457569122314453,14.5514497756958,124130.0
+2020-02-18,14.495121955871582,14.570225715637207,14.382465362548828,14.532673835754395,178420.0
+2020-02-19,14.570225715637207,14.964523315429688,14.570225715637207,14.776762962341309,155051.0
+2020-02-20,14.87064266204834,14.964523315429688,14.833090782165527,14.833090782165527,152872.0
+2020-02-23,14.889418601989746,15.058403015136719,14.851866722106934,14.926971435546875,257530.0
+2020-02-24,14.926971435546875,15.26494026184082,14.589001655578613,14.682882308959961,759514.0
+2020-02-25,14.5514497756958,14.5514497756958,14.119600296020508,14.457569122314453,153875.0
+2020-02-26,14.269808769226074,14.382465362548828,14.15715217590332,14.28858470916748,145666.0
+2020-02-27,14.28858470916748,14.28858470916748,14.28858470916748,14.28858470916748,0.0
+2020-03-01,13.819183349609375,13.819183349609375,12.955484390258789,13.143244743347168,185999.0
+2020-03-02,13.143244743347168,13.424885749816895,12.673843383789062,12.993036270141602,238533.0
+2020-03-03,13.21834945678711,13.293453216552734,13.049365043640137,13.274677276611328,176578.0
+2020-03-04,13.274677276611328,13.274677276611328,13.274677276611328,13.274677276611328,0.0
+2020-03-05,13.255901336669922,13.612646102905273,13.255901336669922,13.255901336669922,188400.0
+2020-03-08,12.486083030700684,12.486083030700684,11.941576957702637,11.941576957702637,184021.0
+2020-03-09,10.81501293182373,11.171757698059082,10.796236991882324,10.796236991882324,167832.0
+2020-03-10,11.378294944763184,11.641160011291504,11.07787799835205,11.641160011291504,213591.0
+2020-03-11,11.453398704528809,11.641160011291504,10.983997344970703,11.171757698059082,146620.0
+2020-03-12,10.796236991882324,10.983997344970703,10.570923805236816,10.777461051940918,155495.0
+2020-03-15,11.152981758117676,11.152981758117676,10.514595985412598,10.514595985412598,109553.0
+2020-03-16,10.42071533203125,10.42071533203125,9.76355266571045,9.988865852355957,181376.0
+2020-03-17,10.232954978942871,10.326834678649902,9.951313972473145,10.232954978942871,154183.0
+2020-03-18,10.214179039001465,10.326834678649902,9.857434272766113,9.951313972473145,209408.0
+2020-03-19,9.988865852355957,10.326834678649902,9.988865852355957,10.214179039001465,99801.0
+2020-03-22,10.139074325561523,10.139074325561523,9.951313972473145,9.97008991241455,81926.0
+2020-03-23,9.819881439208984,10.965221405029297,9.819881439208984,10.965221405029297,788258.0
+2020-03-24,11.359519004821777,11.866472244262695,11.07787799835205,11.190533638000488,947564.0
+2020-03-25,11.321967124938965,11.735039710998535,10.702356338500977,10.983997344970703,582651.0
+2020-03-26,11.26563835144043,11.359519004821777,11.021550178527832,11.021550178527832,132809.0
+2020-03-29,10.833788871765137,11.246862411499023,10.833788871765137,11.115429878234863,144700.0
+2020-03-30,11.040326118469238,11.26563835144043,10.796236991882324,11.228086471557617,306595.0
+2020-03-31,11.209309577941895,11.490950584411621,11.209309577941895,11.415846824645996,477870.0
+2020-04-01,11.490950584411621,12.467307090759277,11.359519004821777,12.016680717468262,574583.0
+2020-04-02,12.204442024230957,12.204442024230957,11.716263771057129,11.753815650939941,640323.0
+2020-04-05,11.866472244262695,11.866472244262695,11.490950584411621,11.490950584411621,306964.0
+2020-04-06,11.472174644470215,11.828920364379883,11.472174644470215,11.584831237792969,256669.0
+2020-04-07,11.52850341796875,11.791367530822754,11.52850341796875,11.735039710998535,237303.0
+2020-04-08,11.641160011291504,12.016680717468262,11.603608131408691,11.735039710998535,317781.0
+2020-04-09,11.735039710998535,12.016680717468262,11.716263771057129,11.735039710998535,325524.0
+2020-04-12,11.828920364379883,11.828920364379883,11.509726524353027,11.509726524353027,182159.0
+2020-04-13,11.716263771057129,11.716263771057129,11.434622764587402,11.434622764587402,151591.0
+2020-04-14,11.490950584411621,11.490950584411621,11.321967124938965,11.434622764587402,116646.0
+2020-04-15,11.453398704528809,12.279545783996582,11.434622764587402,11.772591590881348,1277244.0
+2020-04-16,11.828920364379883,11.828920364379883,11.359519004821777,11.415846824645996,240189.0
+2020-04-19,11.547279357910156,12.016680717468262,11.340743064880371,11.622384071350098,596203.0
+2020-04-20,11.566055297851562,11.885249137878418,11.566055297851562,11.678711891174316,226328.0
+2020-04-21,11.284414291381836,11.547279357910156,11.209309577941895,11.340743064880371,225657.0
+2020-04-22,11.321967124938965,11.434622764587402,11.171757698059082,11.359519004821777,251373.0
+2020-04-23,11.52850341796875,11.603608131408691,11.453398704528809,11.566055297851562,185702.0
+2020-04-26,11.697487831115723,11.997904777526855,11.678711891174316,11.92280101776123,309053.0
+2020-04-27,11.92280101776123,12.579962730407715,11.810144424438477,12.204442024230957,1215144.0
+2020-04-28,12.298321723937988,12.467307090759277,12.279545783996582,12.392202377319336,439693.0
+2020-04-29,12.523634910583496,13.011812210083008,12.467307090759277,12.673843383789062,1446833.0
+2020-04-30,12.748948097229004,13.011812210083008,12.655067443847656,12.692619323730469,368784.0
+2020-05-03,11.641160011291504,12.11056137084961,11.434622764587402,11.434622764587402,240622.0
+2020-05-04,11.040326118469238,11.772591590881348,11.040326118469238,11.490950584411621,546411.0
+2020-05-05,11.735039710998535,12.24199390411377,11.641160011291504,12.016680717468262,594586.0
+2020-05-06,12.279545783996582,12.279545783996582,11.828920364379883,11.828920364379883,231769.0
+2020-05-07,11.678711891174316,12.50485897064209,11.678711891174316,11.997904777526855,775539.0
+2020-05-10,12.11056137084961,12.37342643737793,12.016680717468262,12.016680717468262,203855.0
+2020-05-11,11.115429878234863,11.791367530822754,11.115429878234863,11.791367530822754,174781.0
+2020-05-12,11.885249137878418,12.354649543762207,11.885249137878418,12.11056137084961,594131.0
+2020-05-13,12.317097663879395,12.392202377319336,12.166889190673828,12.18566608428955,365317.0
+2020-05-14,12.223217964172363,12.317097663879395,12.016680717468262,12.035456657409668,240795.0
+2020-05-17,12.204442024230957,12.354649543762207,12.091785430908203,12.260769844055176,348212.0
+2020-05-18,12.392202377319336,12.392202377319336,12.204442024230957,12.260769844055176,256299.0
+2020-05-19,12.298321723937988,12.429754257202148,12.204442024230957,12.204442024230957,294907.0
+2020-05-20,12.24199390411377,12.279545783996582,12.11056137084961,12.166889190673828,208875.0
+2020-05-21,12.204442024230957,12.223217964172363,12.091785430908203,12.11056137084961,112007.0
+2020-05-31,12.429754257202148,12.429754257202148,12.204442024230957,12.298321723937988,285050.0
+2020-06-01,12.37342643737793,12.861603736877441,12.260769844055176,12.673843383789062,1203694.0
+2020-06-02,12.711395263671875,12.748948097229004,12.486083030700684,12.50485897064209,346253.0
+2020-06-03,12.523634910583496,12.561186790466309,12.392202377319336,12.410978317260742,199259.0
+2020-06-04,12.279545783996582,12.730171203613281,12.204442024230957,12.50485897064209,698459.0
+2020-06-07,12.673843383789062,13.368557929992676,12.673843383789062,12.993036270141602,2211518.0
+2020-06-08,13.143244743347168,13.331006050109863,13.049365043640137,13.21834945678711,751095.0
+2020-06-09,13.237125396728516,13.4436616897583,13.143244743347168,13.237125396728516,901325.0
+2020-06-10,13.331006050109863,13.34978199005127,13.143244743347168,13.199572563171387,475789.0
+2020-06-11,13.143244743347168,13.143244743347168,13.011812210083008,13.124468803405762,258542.0
+2020-06-14,13.08691692352295,13.650198936462402,13.068140983581543,13.612646102905273,1592885.0
+2020-06-15,13.612646102905273,13.706526756286621,13.293453216552734,13.424885749816895,599520.0
+2020-06-16,13.556318283081055,14.044495582580566,13.462437629699707,13.837959289550781,1484808.0
+2020-06-17,13.856735229492188,14.044495582580566,13.612646102905273,13.668974876403809,584677.0
+2020-06-18,13.894287109375,13.988167762756348,13.612646102905273,13.631422996520996,855135.0
+2020-06-21,13.556318283081055,13.612646102905273,13.368557929992676,13.368557929992676,399307.0
+2020-06-22,13.424885749816895,13.424885749816895,12.974260330200195,13.08691692352295,298786.0
+2020-06-23,13.068140983581543,13.21834945678711,13.068140983581543,13.18079662322998,253963.0
+2020-06-24,13.255901336669922,13.293453216552734,13.011812210083008,13.143244743347168,231614.0
+2020-06-25,13.143244743347168,13.143244743347168,12.993036270141602,13.124468803405762,105566.0
+2020-06-28,13.237125396728516,13.706526756286621,13.143244743347168,13.556318283081055,582809.0
+2020-06-29,13.593870162963867,13.837959289550781,13.518766403198242,13.631422996520996,680324.0
+2020-06-30,13.631422996520996,13.76285457611084,13.406109809875488,13.406109809875488,310445.0
+2020-07-01,13.162020683288574,13.331006050109863,13.162020683288574,13.31222915649414,123645.0
+2020-07-02,13.331006050109863,13.537542343139648,13.31222915649414,13.34978199005127,260469.0
+2020-07-05,13.499990463256836,13.518766403198242,13.331006050109863,13.462437629699707,181334.0
+2020-07-06,13.481213569641113,14.720434188842773,13.34978199005127,14.382465362548828,2430758.0
+2020-07-07,14.589001655578613,14.589001655578613,14.082048416137695,14.213480949401855,628097.0
+2020-07-08,14.213480949401855,14.438793182373047,14.119600296020508,14.251032829284668,442014.0
+2020-07-09,14.232256889343262,14.363689422607422,14.082048416137695,14.119600296020508,298782.0
+2020-07-12,14.251032829284668,14.5514497756958,14.251032829284668,14.382465362548828,783726.0
+2020-07-13,14.401241302490234,14.589001655578613,14.269808769226074,14.382465362548828,318106.0
+2020-07-14,14.382465362548828,15.208612442016602,14.100824356079102,14.73921012878418,1675594.0
+2020-07-15,14.776762962341309,14.926971435546875,14.532673835754395,14.645330429077148,600090.0
+2020-07-16,14.645330429077148,14.776762962341309,14.513897895812988,14.513897895812988,344752.0
+2020-07-19,14.532673835754395,15.189835548400879,14.532673835754395,15.189835548400879,546835.0
+2020-07-20,15.171059608459473,15.640460968017578,14.100824356079102,15.415148735046387,1984933.0
+2020-07-21,15.39637279510498,15.865774154663086,15.227388381958008,15.490253448486328,1330774.0
+2020-07-22,15.640460968017578,15.678013801574707,15.114731788635254,15.471476554870605,1017279.0
+2020-07-23,15.546581268310547,15.922101974487305,15.4527006149292,15.490253448486328,1751128.0
+2020-07-26,15.433924674987793,16.10986328125,15.415148735046387,15.884550094604492,1877874.0
+2020-07-27,15.903326034545898,16.10986328125,15.678013801574707,15.771894454956055,893859.0
+2020-07-28,15.6592378616333,15.884550094604492,15.490253448486328,15.509029388427734,544251.0
+2020-08-05,15.602909088134766,15.865774154663086,15.546581268310547,15.58413314819336,622246.0
+2020-08-06,15.621685028076172,15.997206687927246,15.39637279510498,15.39637279510498,2138527.0
+2020-08-09,15.546581268310547,15.734341621398926,15.377596855163574,15.734341621398926,1016071.0
+2020-08-10,15.771894454956055,16.335176467895508,15.71556568145752,16.16619110107422,2322326.0
+2020-08-11,16.260072708129883,16.27884864807129,16.05353546142578,16.20374298095703,1091365.0
+2020-08-12,16.222518920898438,16.27884864807129,16.01598358154297,16.034759521484375,1071409.0
+2020-08-13,16.034759521484375,16.034759521484375,16.034759521484375,16.034759521484375,0.0
+2020-08-16,16.10986328125,16.3164005279541,16.034759521484375,16.222518920898438,1159883.0
+2020-08-17,16.260072708129883,16.673145294189453,15.959654808044434,16.673145294189453,2278090.0
+2020-08-18,16.729473114013672,17.029890060424805,16.447832107543945,16.89845848083496,2404690.0
+2020-08-19,17.029890060424805,17.029890060424805,16.598041534423828,16.767024993896484,1417508.0
+2020-08-20,16.522937774658203,16.89845848083496,16.42905616760254,16.63559341430664,778937.0
+2020-08-23,16.616817474365234,17.36785888671875,16.560489654541016,17.12377166748047,2008983.0
+2020-08-24,16.992338180541992,17.292755126953125,16.936010360717773,17.180099487304688,904045.0
+2020-08-25,17.16132354736328,17.499292373657227,17.04866600036621,17.36785888671875,1122800.0
+2020-08-26,17.27397918701172,18.306663513183594,17.27397918701172,17.94991683959961,2013833.0
+2020-08-27,18.025022506713867,18.344215393066406,17.837261199951172,18.025022506713867,1402117.0
+2020-08-30,18.1189022064209,19.283018112182617,17.649499893188477,18.68218421936035,3351483.0
+2020-08-31,18.869945526123047,18.90749740600586,18.344215393066406,18.58830451965332,1247695.0
+2020-09-01,18.58830451965332,18.73851203918457,18.306663513183594,18.494422912597656,781794.0
+2020-09-02,18.494422912597656,18.68218421936035,18.325439453125,18.58830451965332,863745.0
+2020-09-03,18.757287979125977,18.757287979125977,18.438095092773438,18.663408279418945,604665.0
+2020-09-06,18.663408279418945,19.283018112182617,18.513198852539062,19.151586532592773,1573546.0
+2020-09-07,19.32056999206543,19.883852005004883,19.301794052124023,19.414451599121094,1639784.0
+2020-09-08,19.4332275390625,20.78510284423828,19.26424217224121,19.808748245239258,4718067.0
+2020-09-09,19.808748245239258,20.559789657592773,19.714868545532227,20.296926498413086,1508314.0
+2020-09-10,20.296926498413086,20.578567504882812,20.16549301147461,20.37203025817871,1316853.0
+2020-09-13,20.37203025817871,21.47981834411621,20.184268951416016,21.179401397705078,2189701.0
+2020-09-14,21.554922103881836,21.874114990234375,19.508331298828125,21.27328109741211,1540908.0
+2020-09-15,21.498594284057617,21.573698043823242,20.653671264648438,20.860206604003906,829828.0
+2020-09-16,20.860206604003906,20.860206604003906,20.184268951416016,20.25937271118164,897484.0
+2020-09-17,20.184268951416016,20.3344783782959,19.714868545532227,19.921403884887695,499844.0
+2020-09-20,20.090389251708984,20.8414306640625,19.996509552001953,20.409582138061523,974367.0
+2020-09-21,20.653671264648438,20.74755096435547,20.184268951416016,20.465909957885742,895183.0
+2020-09-22,20.221820831298828,21.029191970825195,20.221820831298828,20.42835807800293,1364005.0
+2020-09-24,20.59734344482422,20.822654724121094,20.37203025817871,20.709999084472656,826250.0
+2020-09-27,21.59247398376465,22.775365829467773,21.59247398376465,22.775365829467773,806576.0
+2020-09-28,25.019105911254883,25.019105911254883,25.019105911254883,25.019105911254883,516249.0
+2020-09-29,27.506933212280273,27.506933212280273,25.62932777404785,27.506933212280273,10542816.0
+2020-09-30,27.69469451904297,29.572301864624023,27.600814819335938,28.492677688598633,9804027.0
+2020-10-01,28.211036682128906,28.962078094482422,25.723207473754883,26.662012100219727,4677603.0
+2020-10-04,26.286489486694336,27.08447265625,24.22112274169922,24.31500244140625,3063159.0
+2020-10-05,24.69052505493164,26.708951950073242,24.31500244140625,26.708951950073242,5596705.0
+2020-10-06,27.600814819335938,28.915138244628906,27.366113662719727,27.976335525512695,6710652.0
+2020-10-07,28.257976531982422,30.745805740356445,26.84977149963379,30.745805740356445,9626950.0
+2020-10-08,31.262147903442383,33.51527404785156,30.276403427124023,31.590728759765625,13558000.0
+2020-10-11,32.01319122314453,34.7357177734375,31.684608459472656,34.7357177734375,10093287.0
+2020-10-12,35.39288330078125,36.28474426269531,33.70303726196289,34.266319274902344,9082553.0
+2020-10-13,34.266319274902344,36.143924713134766,33.89079666137695,34.7357177734375,9269708.0
+2020-10-14,34.8296012878418,35.39288330078125,33.93773651123047,33.984676361083984,3532766.0
+2020-10-15,33.984676361083984,34.078556060791016,32.670352935791016,32.85811233520508,4353099.0
+2020-10-18,32.85811233520508,34.21937942504883,32.76423263549805,32.85811233520508,2999933.0
+2020-10-19,32.95199203491211,33.3275146484375,32.01319122314453,32.48259353637695,2680886.0
+2020-10-20,32.06013107299805,33.84385681152344,30.886625289916992,32.81117248535156,7078644.0
+2020-10-21,33.51527404785156,33.60915756225586,32.24789047241211,32.24789047241211,2501768.0
+2020-10-22,32.200950622558594,33.42139434814453,31.731548309326172,31.919309616088867,2596756.0
+2020-10-25,32.24789047241211,32.24789047241211,28.727378845214844,28.727378845214844,1206751.0
+2020-10-26,28.351856231689453,30.55804443359375,25.864028930664062,30.182523727416992,6024369.0
+2020-10-27,30.79274559020996,33.18669509887695,29.760061264038086,33.18669509887695,7609717.0
+2020-10-28,33.42139434814453,33.984676361083984,31.356027603149414,31.54378890991211,7692793.0
+2020-10-29,30.088642120361328,31.16826629638672,28.3987979888916,28.3987979888916,4141790.0
+2020-11-01,29.055959701538086,29.525360107421875,26.99059295654297,27.08447265625,4884513.0
+2020-11-02,27.506933212280273,29.24371910095215,26.755891799926758,28.727378845214844,6907075.0
+2020-11-03,28.915138244628906,29.71312141418457,27.83551597595215,28.257976531982422,5185116.0
+2020-11-04,28.962078094482422,30.370283126831055,28.586557388305664,29.431480407714844,8434408.0
+2020-11-05,29.71312141418457,29.760061264038086,28.211036682128906,28.63349723815918,3130509.0
+2020-11-08,28.63349723815918,30.135583877563477,28.63349723815918,29.61924171447754,4910531.0
+2020-11-09,30.041702270507812,31.262147903442383,29.85394287109375,31.074386596679688,5486852.0
+2020-11-10,31.684608459472656,31.919309616088867,29.1028995513916,30.55804443359375,4726166.0
+2020-11-11,30.933565139770508,30.933565139770508,29.85394287109375,30.46416473388672,2694543.0
+2020-11-12,30.511104583740234,32.200950622558594,30.276403427124023,31.449907302856445,6037150.0
+2020-11-15,32.388710021972656,32.95199203491211,31.731548309326172,32.670352935791016,5087205.0
+2020-11-16,33.045875549316406,35.11124038696289,32.576473236083984,34.40713882446289,10193599.0
+2020-11-17,35.01736068725586,35.11124038696289,32.95199203491211,33.51527404785156,5807221.0
+2020-11-18,33.3275146484375,34.0316162109375,32.95199203491211,33.23363494873047,2197096.0
+2020-11-19,33.374454498291016,34.31325912475586,33.045875549316406,33.60915756225586,3582445.0
+2020-11-22,33.89079666137695,34.50101852416992,33.60915756225586,33.79691696166992,3467915.0
+2020-11-23,33.70303726196289,34.078556060791016,33.23363494873047,33.60915756225586,1882676.0
+2020-11-24,33.89079666137695,35.29899978637695,33.70303726196289,34.50101852416992,6952358.0
+2020-11-25,35.29899978637695,37.833770751953125,35.29899978637695,37.17660903930664,14437366.0
+2020-11-26,34.7357177734375,36.33168411254883,34.64183807373047,35.25205993652344,5678825.0
+2020-11-29,35.72146224975586,36.00310516357422,34.59489822387695,35.34593963623047,3393023.0
+2020-11-30,35.39288330078125,36.33168411254883,34.92348098754883,35.674522399902344,3683237.0
+2020-12-01,35.674522399902344,35.768402099609375,34.92348098754883,35.20512008666992,1762224.0
+2020-12-02,35.20512008666992,35.674522399902344,34.92348098754883,35.064300537109375,1763234.0
+2020-12-03,35.29899978637695,35.34593963623047,34.454078674316406,34.59489822387695,1305235.0
+2020-12-06,34.54795837402344,34.8296012878418,31.16826629638672,31.262147903442383,1613179.0
+2020-12-07,31.262147903442383,32.294830322265625,30.886625289916992,32.294830322265625,1686322.0
+2020-12-08,32.85811233520508,33.13975524902344,32.15401077270508,32.48259353637695,1396489.0
+2020-12-09,32.670352935791016,33.46833419799805,32.48259353637695,33.18669509887695,1252314.0
+2020-12-10,33.42139434814453,33.42139434814453,32.71729278564453,32.95199203491211,784418.0
+2020-12-13,33.09281539916992,33.60915756225586,32.52953338623047,32.76423263549805,1131260.0
+2020-12-14,32.81117248535156,32.905052185058594,32.43564987182617,32.6234130859375,535881.0
+2020-12-15,32.576473236083984,34.40713882446289,32.48259353637695,33.374454498291016,3826069.0
+2020-12-16,33.79691696166992,34.92348098754883,33.51527404785156,34.266319274902344,3642568.0
+2020-12-17,34.59489822387695,35.01736068725586,33.749977111816406,33.84385681152344,2003055.0
+2020-12-20,33.84385681152344,34.0316162109375,32.576473236083984,32.76423263549805,1712712.0
+2020-12-21,30.229463577270508,31.54378890991211,29.61924171447754,30.511104583740234,1724082.0
+2020-12-22,30.745805740356445,32.10707092285156,30.745805740356445,32.01319122314453,1231030.0
+2020-12-23,32.388710021972656,32.52953338623047,31.63766860961914,32.200950622558594,796703.0
+2020-12-24,32.01319122314453,32.15401077270508,31.63766860961914,31.966249465942383,570388.0
+2020-12-27,32.48259353637695,32.48259353637695,31.825429916381836,32.01319122314453,595267.0
+2020-12-28,32.24789047241211,32.24789047241211,31.778488159179688,32.01319122314453,426276.0
+2020-12-29,32.10707092285156,32.10707092285156,31.49684715270996,31.825429916381836,417055.0
+2020-12-30,31.825429916381836,33.045875549316406,31.825429916381836,32.10707092285156,2354840.0
+2020-12-31,32.15401077270508,32.294830322265625,31.449907302856445,31.54378890991211,638642.0
+2021-01-03,31.919309616088867,31.919309616088867,30.511104583740234,30.69886589050293,666307.0
+2021-01-04,30.745805740356445,31.356027603149414,30.745805740356445,31.16826629638672,366795.0
+2021-01-05,31.262147903442383,31.262147903442383,30.65192413330078,30.886625289916992,294294.0
+2021-01-06,31.074386596679688,31.63766860961914,30.69886589050293,30.980506896972656,906214.0
+2021-01-07,30.839685440063477,31.54378890991211,30.79274559020996,31.49684715270996,899111.0
+2021-01-10,31.825429916381836,32.15401077270508,31.778488159179688,31.966249465942383,1072924.0
+2021-01-11,32.01319122314453,32.6234130859375,31.919309616088867,32.200950622558594,1786047.0
+2021-01-12,32.200950622558594,32.43564987182617,32.06013107299805,32.15401077270508,637744.0
+2021-01-13,32.294830322265625,32.294830322265625,32.01319122314453,32.10707092285156,552040.0
+2021-01-14,32.10707092285156,32.10707092285156,31.778488159179688,31.825429916381836,415727.0
+2021-01-17,31.825429916381836,32.294830322265625,31.63766860961914,31.966249465942383,713754.0
+2021-01-18,32.06013107299805,32.294830322265625,30.79274559020996,31.87236976623535,846920.0
+2021-01-19,31.87236976623535,32.01319122314453,31.262147903442383,31.590728759765625,362072.0
+2021-01-20,31.54378890991211,31.54378890991211,31.262147903442383,31.356027603149414,290954.0
+2021-01-21,31.449907302856445,31.590728759765625,31.356027603149414,31.356027603149414,404379.0
+2021-01-24,31.262147903442383,31.449907302856445,31.027446746826172,31.121326446533203,180232.0
+2021-01-25,31.121326446533203,31.356027603149414,31.121326446533203,31.121326446533203,163987.0
+2021-01-26,31.121326446533203,31.121326446533203,30.839685440063477,30.886625289916992,310271.0
+2021-01-27,30.980506896972656,31.027446746826172,30.745805740356445,30.839685440063477,162925.0
+2021-01-28,30.69886589050293,30.980506896972656,30.65192413330078,30.886625289916992,199957.0
+2021-01-31,30.511104583740234,30.839685440063477,30.041702270507812,30.417224884033203,460591.0
+2021-02-01,30.182523727416992,30.511104583740234,30.088642120361328,30.135583877563477,236452.0
+2021-02-02,30.276403427124023,30.370283126831055,29.666181564331055,29.94782257080078,350466.0
+2021-02-03,29.94782257080078,29.94782257080078,29.055959701538086,29.1028995513916,549699.0
+2021-02-04,28.586557388305664,30.839685440063477,27.506933212280273,29.85394287109375,830832.0
+2021-02-07,30.417224884033203,30.79274559020996,30.041702270507812,30.229463577270508,630508.0
+2021-02-08,30.46416473388672,31.731548309326172,30.417224884033203,31.731548309326172,1735812.0
+2021-02-09,32.01319122314453,32.576473236083984,31.731548309326172,32.06013107299805,2479786.0
+2021-02-10,32.200950622558594,32.76423263549805,31.684608459472656,32.15401077270508,2182105.0
+2021-02-11,32.388710021972656,33.70303726196289,32.200950622558594,33.60915756225586,4564567.0
+2021-02-14,33.984676361083984,35.20512008666992,33.656097412109375,34.688777923583984,3938221.0
+2021-02-15,34.87654113769531,34.87654113769531,34.21937942504883,34.59489822387695,1783221.0
+2021-02-16,34.54795837402344,35.20512008666992,33.79691696166992,34.970420837402344,2164782.0
+2021-02-17,35.11124038696289,35.158180236816406,34.17243576049805,34.87654113769531,1554812.0
+2021-02-18,34.54795837402344,35.01736068725586,34.454078674316406,34.7357177734375,1354667.0
+2021-02-21,34.454078674316406,34.688777923583984,34.21937942504883,34.266319274902344,1443590.0
+2021-02-22,34.40713882446289,34.64183807373047,33.93773651123047,34.266319274902344,1158148.0
+2021-02-23,34.12549591064453,34.454078674316406,33.984676361083984,34.266319274902344,1388403.0
+2021-02-24,34.360198974609375,36.378623962402344,34.266319274902344,35.29899978637695,9422656.0
+2021-02-25,35.48676300048828,36.61332702636719,35.20512008666992,35.72146224975586,6091376.0
+2021-02-28,34.688777923583984,36.143924713134766,34.688777923583984,36.09698486328125,2853883.0
+2021-03-01,37.3643684387207,37.552127838134766,35.29899978637695,35.62758255004883,6230001.0
+2021-03-02,35.674522399902344,35.9561653137207,35.20512008666992,35.39288330078125,1912532.0
+2021-03-03,35.439823150634766,36.00310516357422,35.439823150634766,35.48676300048828,1310127.0
+2021-03-04,35.58064270019531,36.61332702636719,35.39288330078125,35.768402099609375,2131448.0
+2021-03-07,35.90922164916992,39.335853576660156,35.62758255004883,39.335853576660156,8308176.0
+2021-03-08,38.866455078125,40.13383865356445,36.70720672607422,36.89496612548828,6379770.0
+2021-03-09,37.082725524902344,38.02153015136719,35.39288330078125,35.39288330078125,3689090.0
+2021-03-10,35.674522399902344,37.552127838134766,35.25205993652344,37.458248138427734,2962888.0
+2021-03-11,36.98884582519531,37.03578567504883,35.674522399902344,35.862281799316406,2869713.0
+2021-03-14,35.90922164916992,36.28474426269531,35.674522399902344,35.72146224975586,1016167.0
+2021-03-15,35.9561653137207,36.143924713134766,35.34593963623047,35.58064270019531,1127089.0
+2021-03-16,35.62758255004883,35.90922164916992,34.59489822387695,35.01736068725586,1107037.0
+2021-03-17,35.01736068725586,35.11124038696289,34.360198974609375,34.50101852416992,701374.0
+2021-03-18,34.54795837402344,35.34593963623047,34.454078674316406,34.688777923583984,645996.0
+2021-03-21,34.7357177734375,35.11124038696289,34.59489822387695,34.87654113769531,267626.0
+2021-03-22,35.064300537109375,35.11124038696289,34.7357177734375,34.87654113769531,354606.0
+2021-03-23,34.87654113769531,34.970420837402344,34.50101852416992,34.59489822387695,349671.0
+2021-03-24,34.688777923583984,34.8296012878418,34.360198974609375,34.50101852416992,212856.0
+2021-03-25,34.64183807373047,34.688777923583984,34.266319274902344,34.40713882446289,216577.0
+2021-03-28,34.31325912475586,34.59489822387695,33.984676361083984,33.984676361083984,309600.0
+2021-03-29,33.984676361083984,35.158180236816406,33.84385681152344,34.87654113769531,992995.0
+2021-03-30,34.87654113769531,35.439823150634766,34.78266143798828,34.8296012878418,523332.0
+2021-03-31,34.92348098754883,35.01736068725586,34.7357177734375,34.7357177734375,292612.0
+2021-04-01,34.87654113769531,35.862281799316406,34.7357177734375,35.11124038696289,1184365.0
+2021-04-04,35.20512008666992,35.48676300048828,34.78266143798828,34.8296012878418,602144.0
+2021-04-05,34.92348098754883,35.11124038696289,34.54795837402344,34.7357177734375,424785.0
+2021-04-06,34.7357177734375,35.48676300048828,34.7357177734375,34.8296012878418,855745.0
+2021-04-07,34.8296012878418,34.8296012878418,34.8296012878418,34.8296012878418,0.0
+2021-04-08,34.92348098754883,34.92348098754883,34.688777923583984,34.7357177734375,359137.0
+2021-04-11,34.7357177734375,34.7357177734375,34.7357177734375,34.7357177734375,0.0
+2021-04-12,34.17243576049805,34.17243576049805,33.89079666137695,33.984676361083984,271735.0
+2021-04-13,33.93773651123047,34.17243576049805,33.51527404785156,33.51527404785156,232228.0
+2021-04-14,33.60915756225586,34.64183807373047,33.60915756225586,34.0316162109375,646222.0
+2021-04-15,34.078556060791016,34.12549591064453,33.79691696166992,33.984676361083984,260129.0
+2021-04-18,33.984676361083984,34.078556060791016,33.89079666137695,34.0316162109375,260518.0
+2021-04-19,34.0316162109375,34.12549591064453,33.79691696166992,33.84385681152344,228634.0
+2021-04-20,33.89079666137695,33.93773651123047,33.79691696166992,33.89079666137695,152869.0
+2021-04-21,33.89079666137695,33.93773651123047,33.79691696166992,33.79691696166992,167259.0
+2021-04-22,33.84385681152344,34.21937942504883,33.79691696166992,33.79691696166992,291401.0
+2021-04-25,33.89079666137695,33.984676361083984,33.656097412109375,33.79691696166992,153372.0
+2021-04-26,33.89079666137695,34.688777923583984,33.89079666137695,33.93773651123047,531627.0
+2021-04-27,33.984676361083984,34.40713882446289,33.89079666137695,34.12549591064453,388654.0
+2021-04-28,34.12549591064453,34.266319274902344,33.79691696166992,33.84385681152344,254852.0
+2021-04-29,33.84385681152344,33.984676361083984,33.79691696166992,33.89079666137695,175540.0
+2021-05-02,34.0316162109375,34.078556060791016,33.93773651123047,33.93773651123047,175547.0
+2021-05-03,34.078556060791016,34.078556060791016,33.84385681152344,33.89079666137695,194640.0
+2021-05-04,33.89079666137695,33.984676361083984,33.79691696166992,33.84385681152344,220089.0
+2021-05-05,33.84385681152344,34.31325912475586,33.84385681152344,33.93773651123047,374519.0
+2021-05-06,33.89079666137695,33.93773651123047,33.79691696166992,33.79691696166992,129872.0
+2021-05-09,33.79691696166992,33.93773651123047,33.70303726196289,33.79691696166992,85206.0
+2021-05-10,33.84385681152344,33.89079666137695,33.374454498291016,33.749977111816406,167658.0
+2021-05-17,33.70303726196289,33.749977111816406,33.51527404785156,33.70303726196289,90198.0
+2021-05-18,33.70303726196289,34.17243576049805,33.70303726196289,33.84385681152344,332607.0
+2021-05-19,33.984676361083984,34.266319274902344,33.84385681152344,34.17243576049805,356980.0
+2021-05-20,34.17243576049805,34.92348098754883,34.17243576049805,34.59489822387695,1200452.0
+2021-05-23,34.7357177734375,35.158180236816406,34.7357177734375,35.158180236816406,973558.0
+2021-05-24,35.20512008666992,35.768402099609375,35.158180236816406,35.34593963623047,1039339.0
+2021-05-25,35.439823150634766,35.48676300048828,34.92348098754883,34.970420837402344,515527.0
+2021-05-26,34.970420837402344,35.81534194946289,34.7357177734375,35.39288330078125,1410995.0
+2021-05-27,35.58064270019531,36.519447326660156,35.11124038696289,35.90922164916992,2702538.0
+2021-05-30,36.33168411254883,37.27048873901367,36.33168411254883,36.754146575927734,3033577.0
+2021-05-31,36.89496612548828,36.9419059753418,36.33168411254883,36.42556381225586,958741.0
+2021-06-01,36.42556381225586,36.472503662109375,35.58064270019531,35.9561653137207,926874.0
+2021-06-02,35.862281799316406,36.28474426269531,35.48676300048828,35.62758255004883,416244.0
+2021-06-03,35.674522399902344,36.143924713134766,35.48676300048828,35.90922164916992,655662.0
+2021-06-06,35.9561653137207,37.129669189453125,35.9561653137207,36.89496612548828,2797000.0
+2021-06-07,37.082725524902344,37.17660903930664,36.61332702636719,36.80108642578125,1104169.0
+2021-06-08,36.6602668762207,37.03578567504883,34.54795837402344,36.050045013427734,1694224.0
+2021-06-09,36.09698486328125,36.42556381225586,35.72146224975586,36.050045013427734,775786.0
+2021-06-10,35.90922164916992,36.98884582519531,35.90922164916992,36.61332702636719,1599974.0
+2021-06-13,36.98884582519531,38.35011291503906,36.98884582519531,37.458248138427734,5068184.0
+2021-06-14,37.739891052246094,37.739891052246094,35.674522399902344,36.56638717651367,1792685.0
+2021-06-15,36.56638717651367,36.70720672607422,36.09698486328125,36.2378044128418,661201.0
+2021-06-16,36.143924713134766,36.33168411254883,35.674522399902344,36.09698486328125,357975.0
+2021-06-17,36.09698486328125,36.70720672607422,35.72146224975586,36.00310516357422,641757.0
+2021-06-20,35.862281799316406,35.90922164916992,35.674522399902344,35.768402099609375,528547.0
+2021-06-21,35.674522399902344,36.2378044128418,35.62758255004883,36.00310516357422,410017.0
+2021-06-22,36.09698486328125,36.61332702636719,36.00310516357422,36.050045013427734,863585.0
+2021-06-23,36.050045013427734,37.082725524902344,36.00310516357422,36.98884582519531,2088238.0
+2021-06-24,36.98884582519531,37.27048873901367,36.42556381225586,36.56638717651367,821750.0
+2021-06-27,36.56638717651367,36.56638717651367,36.56638717651367,36.56638717651367,0.0
+2021-06-28,36.519447326660156,38.25623321533203,36.472503662109375,38.25623321533203,2993724.0
+2021-06-29,38.913394927978516,39.946075439453125,38.913394927978516,39.47667694091797,9231455.0
+2021-06-30,39.523616790771484,39.66443634033203,38.49093246459961,38.67869186401367,2102476.0
+2021-07-01,38.537872314453125,40.697120666503906,38.35011291503906,40.18077850341797,6611647.0
+2021-07-04,40.36853790283203,40.697120666503906,39.523616790771484,39.80525588989258,2631853.0
+2021-07-05,39.80525588989258,39.80525588989258,39.00727462768555,39.05421447753906,1268306.0
+2021-07-06,39.523616790771484,39.523616790771484,38.25623321533203,38.39705276489258,819884.0
+2021-07-07,38.25623321533203,39.71137619018555,38.20928955078125,39.148094177246094,1447437.0
+2021-07-08,39.10115432739258,39.28891372680664,38.25623321533203,38.443992614746094,837205.0
+2021-07-11,38.67869186401367,38.7725715637207,37.17660903930664,37.458248138427734,794153.0
+2021-07-12,37.458248138427734,37.78683090209961,36.19086456298828,37.17660903930664,897804.0
+2021-07-13,37.17660903930664,37.50518798828125,36.61332702636719,36.6602668762207,405529.0
+2021-07-14,36.70720672607422,37.3643684387207,36.519447326660156,37.27048873901367,328872.0
+2021-07-15,37.27048873901367,37.41130828857422,36.9419059753418,37.129669189453125,320281.0
+2021-07-25,37.129669189453125,37.458248138427734,37.082725524902344,37.3643684387207,254388.0
+2021-07-26,37.458248138427734,37.458248138427734,36.80108642578125,37.03578567504883,283753.0
+2021-07-27,37.03578567504883,37.223548889160156,36.56638717651367,36.70720672607422,443066.0
+2021-07-28,36.70720672607422,36.98884582519531,36.519447326660156,36.80108642578125,214832.0
+2021-07-29,36.80108642578125,37.739891052246094,36.754146575927734,37.41130828857422,695613.0
+2021-08-01,37.552127838134766,38.30317306518555,37.552127838134766,38.25623321533203,886254.0
+2021-08-02,38.443992614746094,38.49093246459961,37.6460075378418,37.78683090209961,711338.0
+2021-08-03,37.78683090209961,37.78683090209961,37.27048873901367,37.41130828857422,221824.0
+2021-08-04,37.3643684387207,37.3643684387207,36.89496612548828,36.98884582519531,233103.0
+2021-08-05,36.89496612548828,36.89496612548828,36.378623962402344,36.6602668762207,248434.0
+2021-08-08,36.70720672607422,36.98884582519531,36.519447326660156,36.61332702636719,171282.0
+2021-08-09,36.519447326660156,36.80108642578125,36.143924713134766,36.2378044128418,265366.0
+2021-08-10,36.2378044128418,36.754146575927734,35.674522399902344,35.674522399902344,340852.0
+2021-08-11,35.72146224975586,36.378623962402344,35.674522399902344,35.674522399902344,425375.0
+2021-08-12,35.72146224975586,35.9561653137207,34.7357177734375,35.34593963623047,351602.0
+2021-08-15,35.34593963623047,35.34593963623047,34.7357177734375,35.01736068725586,179737.0
+2021-08-16,35.064300537109375,35.62758255004883,35.01736068725586,35.01736068725586,211946.0
+2021-08-17,35.01736068725586,35.064300537109375,34.7357177734375,34.92348098754883,146605.0
+2021-08-18,34.970420837402344,34.970420837402344,34.59489822387695,34.59489822387695,129943.0
+2021-08-19,34.21937942504883,34.59489822387695,33.56221389770508,34.078556060791016,255243.0
+2021-08-22,34.17243576049805,34.54795837402344,33.13975524902344,33.13975524902344,161242.0
+2021-08-23,33.3275146484375,34.21937942504883,33.13975524902344,33.46833419799805,244701.0
+2021-08-24,33.51527404785156,33.984676361083984,33.51527404785156,33.79691696166992,124362.0
+2021-08-25,33.984676361083984,35.158180236816406,33.984676361083984,35.158180236816406,527123.0
+2021-08-26,35.439823150634766,35.439823150634766,34.688777923583984,34.7357177734375,261940.0
+2021-08-29,34.92348098754883,35.158180236816406,34.8296012878418,34.87654113769531,150777.0
+2021-08-30,35.158180236816406,35.674522399902344,34.92348098754883,35.674522399902344,221352.0
+2021-08-31,35.674522399902344,36.00310516357422,35.5337028503418,35.674522399902344,610976.0
+2021-09-01,36.61332702636719,37.27048873901367,36.28474426269531,36.42556381225586,1702300.0
+2021-09-02,36.42556381225586,36.80108642578125,36.143924713134766,36.472503662109375,335610.0
+2021-09-05,36.519447326660156,37.3643684387207,36.33168411254883,37.3643684387207,1004342.0
+2021-09-06,37.6460075378418,38.02153015136719,36.89496612548828,37.03578567504883,1510998.0
+2021-09-07,37.03578567504883,37.03578567504883,36.61332702636719,36.848026275634766,454859.0
+2021-09-08,36.70720672607422,36.754146575927734,36.42556381225586,36.42556381225586,225244.0
+2021-09-09,36.33168411254883,37.129669189453125,35.9561653137207,37.129669189453125,620841.0
+2021-09-12,37.31742858886719,37.927650451660156,36.80108642578125,36.89496612548828,1181491.0
+2021-09-13,36.98884582519531,37.31742858886719,36.754146575927734,37.223548889160156,431193.0
+2021-09-14,37.31742858886719,38.02153015136719,37.03578567504883,38.02153015136719,1320619.0
+2021-09-15,38.7725715637207,39.05421447753906,37.082725524902344,37.17660903930664,3238767.0
+2021-09-16,37.129669189453125,37.41130828857422,36.70720672607422,36.754146575927734,711456.0
+2021-09-19,36.754146575927734,37.03578567504883,36.378623962402344,36.754146575927734,392689.0
+2021-09-20,36.70720672607422,36.70720672607422,36.00310516357422,36.09698486328125,531861.0
+2021-09-21,35.9561653137207,36.2378044128418,35.768402099609375,35.768402099609375,429718.0
+2021-09-22,35.768402099609375,35.90922164916992,35.20512008666992,35.39288330078125,292231.0
+2021-09-26,35.674522399902344,36.378623962402344,35.48676300048828,36.378623962402344,465380.0
+2021-09-27,36.378623962402344,36.519447326660156,35.439823150634766,35.439823150634766,414299.0
+2021-09-28,35.48676300048828,36.09698486328125,35.34593963623047,35.34593963623047,283555.0
+2021-09-29,35.48676300048828,35.862281799316406,35.20512008666992,35.439823150634766,146819.0
+2021-09-30,35.439823150634766,35.81534194946289,35.29899978637695,35.439823150634766,189663.0
+2021-10-03,35.58064270019531,35.58064270019531,34.8296012878418,34.87654113769531,301058.0
+2021-10-04,34.8296012878418,35.39288330078125,34.7357177734375,34.87654113769531,243647.0
+2021-10-05,34.78266143798828,34.92348098754883,34.7357177734375,34.7357177734375,147757.0
+2021-10-06,35.158180236816406,35.158180236816406,34.360198974609375,34.54795837402344,179734.0
+2021-10-07,34.688777923583984,34.7357177734375,33.79691696166992,34.12549591064453,245185.0
+2021-10-10,34.454078674316406,34.454078674316406,32.670352935791016,33.13975524902344,282755.0
+2021-10-11,33.13975524902344,33.13975524902344,33.13975524902344,33.13975524902344,0.0
+2021-10-12,33.79691696166992,33.79691696166992,32.01319122314453,32.905052185058594,192547.0
+2021-10-13,32.81117248535156,35.01736068725586,32.670352935791016,34.360198974609375,900033.0
+2021-10-14,34.454078674316406,35.158180236816406,34.078556060791016,34.688777923583984,347135.0
+2021-10-17,34.7357177734375,34.92348098754883,34.7357177734375,34.7357177734375,262426.0
+2021-10-18,34.7357177734375,35.34593963623047,34.64183807373047,35.20512008666992,422887.0
+2021-10-19,35.34593963623047,35.34593963623047,34.7357177734375,34.7357177734375,298457.0
+2021-10-20,34.7357177734375,34.7357177734375,34.12549591064453,34.12549591064453,151946.0
+2021-10-21,34.360198974609375,34.360198974609375,33.89079666137695,33.984676361083984,104569.0
+2021-10-24,33.84385681152344,34.078556060791016,33.656097412109375,33.656097412109375,146746.0
+2021-10-25,33.656097412109375,34.12549591064453,33.656097412109375,33.93773651123047,110167.0
+2021-10-26,34.454078674316406,34.970420837402344,34.31325912475586,34.40713882446289,361441.0
+2021-10-27,34.17243576049805,35.29899978637695,33.89079666137695,34.360198974609375,364534.0
+2021-10-28,34.078556060791016,34.7357177734375,33.84385681152344,34.7357177734375,285431.0
+2021-10-31,34.7357177734375,34.7357177734375,34.078556060791016,34.078556060791016,159041.0
+2021-11-01,34.078556060791016,34.21937942504883,33.3275146484375,33.42139434814453,190677.0
+2021-11-02,33.42139434814453,33.51527404785156,32.81117248535156,32.85811233520508,206068.0
+2021-11-03,32.43564987182617,32.71729278564453,32.01319122314453,32.200950622558594,251575.0
+2021-11-04,31.919309616088867,32.06013107299805,31.54378890991211,31.966249465942383,104471.0
+2021-11-07,31.919309616088867,32.48259353637695,31.825429916381836,31.87236976623535,212050.0
+2021-11-08,31.919309616088867,31.919309616088867,30.041702270507812,30.135583877563477,236260.0
+2021-11-09,30.182523727416992,30.417224884033203,27.882455825805664,28.3987979888916,430443.0
+2021-11-10,28.351856231689453,30.933565139770508,28.304916381835938,30.041702270507812,608108.0
+2021-11-11,30.041702270507812,30.839685440063477,29.71312141418457,30.32334327697754,194889.0
+2021-11-14,30.511104583740234,30.839685440063477,29.94782257080078,30.745805740356445,120465.0
+2021-11-15,30.745805740356445,30.745805740356445,30.135583877563477,30.182523727416992,150868.0
+2021-11-16,29.61924171447754,30.55804443359375,29.572301864624023,29.71312141418457,148465.0
+2021-11-17,29.71312141418457,30.041702270507812,29.666181564331055,29.760061264038086,82074.0
+2021-11-18,29.760061264038086,29.760061264038086,29.760061264038086,29.760061264038086,0.0
+2021-11-21,28.680437088012695,28.680437088012695,27.225292205810547,28.257976531982422,405978.0
+2021-11-22,28.117156982421875,28.16409683227539,26.896711349487305,27.225292205810547,219106.0
+2021-11-23,27.225292205810547,27.647754669189453,26.192609786987305,26.427310943603516,823554.0
+2021-11-24,26.42731285095215,26.42731285095215,26.42731285095215,26.42731285095215,0.0
+2021-11-25,26.42731285095215,26.42731285095215,26.42731285095215,26.42731285095215,0.0
+2021-11-28,26.42731285095215,26.42731285095215,26.42731285095215,26.42731285095215,0.0
+2021-11-29,25.149999618530273,25.149999618530273,23.020000457763672,23.1200008392334,565897.0
+2021-11-30,22.799999237060547,24.079999923706055,22.700000762939453,24.059999465942383,266238.0
+2021-12-01,24.059999465942383,26.450000762939453,23.579999923706055,26.450000762939453,828333.0
+2021-12-02,27.0,28.899999618530273,26.649999618530273,26.700000762939453,1335209.0
+2021-12-05,27.299999237060547,27.399999618530273,26.549999237060547,26.549999237060547,305031.0
+2021-12-06,26.950000762939453,27.200000762939453,26.200000762939453,26.799999237060547,414926.0
+2021-12-07,27.200000762939453,27.399999618530273,26.700000762939453,26.950000762939453,286026.0
+2021-12-08,26.899999618530273,27.299999237060547,26.5,26.5,184094.0
+2021-12-09,26.5,29.149999618530273,26.5,29.149999618530273,1206407.0
+2021-12-12,29.200000762939453,31.649999618530273,28.950000762939453,31.0,1331514.0
+2021-12-13,31.5,31.549999237060547,30.200000762939453,30.25,511266.0
+2021-12-14,30.299999237060547,31.0,29.899999618530273,30.0,422064.0
+2021-12-15,30.25,30.950000762939453,29.899999618530273,30.549999237060547,317058.0
+2021-12-16,30.700000762939453,30.700000762939453,29.899999618530273,30.100000381469727,215504.0
+2021-12-19,29.899999618530273,30.0,29.100000381469727,29.149999618530273,144956.0
+2021-12-20,28.850000381469727,28.850000381469727,28.0,28.5,258080.0
+2021-12-21,28.649999618530273,28.899999618530273,28.200000762939453,28.399999618530273,167465.0
+2021-12-22,28.850000381469727,28.850000381469727,27.75,27.799999237060547,127232.0
+2021-12-23,27.200000762939453,27.299999237060547,26.450000762939453,26.899999618530273,1579135.0
+2021-12-26,26.850000381469727,27.0,26.0,26.149999618530273,935322.0
+2021-12-27,26.0,26.399999618530273,25.899999618530273,26.0,466451.0
+2021-12-28,26.149999618530273,26.75,26.0,26.299999237060547,698525.0
+2021-12-29,26.350000381469727,26.549999237060547,25.0,25.75,727529.0
+2021-12-30,26.0,26.0,25.299999237060547,25.649999618530273,409022.0
+2022-01-02,25.600000381469727,25.799999237060547,25.350000381469727,25.549999237060547,273099.0
+2022-01-03,25.399999618530273,25.700000762939453,24.799999237060547,24.979999542236328,447806.0
+2022-01-04,24.979999542236328,25.100000381469727,24.100000381469727,24.84000015258789,297774.0
+2022-01-05,24.979999542236328,25.350000381469727,24.81999969482422,25.299999237060547,434521.0
+2022-01-06,25.299999237060547,26.350000381469727,25.049999237060547,26.0,900651.0
+2022-01-09,26.200000762939453,26.899999618530273,26.0,26.649999618530273,806448.0
+2022-01-10,26.950000762939453,26.950000762939453,26.049999237060547,26.200000762939453,597056.0
+2022-01-11,26.100000381469727,26.350000381469727,26.0,26.200000762939453,321930.0
+2022-01-12,26.350000381469727,27.25,26.25,26.799999237060547,1427229.0
+2022-01-13,27.0,27.0,26.549999237060547,26.600000381469727,423380.0
+2022-01-16,26.850000381469727,27.399999618530273,26.600000381469727,27.399999618530273,990181.0
+2022-01-17,27.450000762939453,28.299999237060547,27.450000762939453,27.450000762939453,1243857.0
+2022-01-18,27.549999237060547,27.600000381469727,27.100000381469727,27.149999618530273,515632.0
+2022-01-19,27.049999237060547,27.450000762939453,27.049999237060547,27.299999237060547,441556.0
+2022-01-20,27.299999237060547,27.450000762939453,27.049999237060547,27.149999618530273,271015.0
+2022-01-23,26.899999618530273,27.25,26.75,27.25,329525.0
+2022-01-24,27.149999618530273,27.600000381469727,27.0,27.5,450283.0
+2022-01-25,27.600000381469727,27.899999618530273,27.25,27.850000381469727,1224617.0
+2022-01-26,27.950000762939453,28.600000381469727,27.700000762939453,27.799999237060547,2050743.0
+2022-01-27,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2022-01-30,27.5,28.100000381469727,27.450000762939453,28.0,918570.0
+2022-01-31,28.0,28.75,27.700000762939453,27.700000762939453,2032654.0
+2022-02-01,28.0,28.5,27.600000381469727,28.200000762939453,1615940.0
+2022-02-02,27.649999618530273,31.0,27.649999618530273,30.299999237060547,5861495.0
+2022-02-03,30.5,30.950000762939453,30.0,30.299999237060547,3788605.0
+2022-02-06,30.600000381469727,30.799999237060547,30.200000762939453,30.299999237060547,1431662.0
+2022-02-07,30.299999237060547,30.450000762939453,30.0,30.100000381469727,751346.0
+2022-02-08,30.399999618530273,31.100000381469727,30.200000762939453,30.5,4063721.0
+2022-02-09,30.450000762939453,30.700000762939453,30.049999237060547,30.049999237060547,1447588.0
+2022-02-10,30.399999618530273,30.850000381469727,29.100000381469727,29.5,2797284.0
+2022-02-13,29.200000762939453,29.950000762939453,28.899999618530273,28.899999618530273,1747122.0
+2022-02-14,28.950000762939453,29.75,28.799999237060547,29.549999237060547,807820.0
+2022-02-15,29.600000381469727,29.75,29.100000381469727,29.5,642402.0
+2022-02-16,29.700000762939453,30.25,29.5,29.549999237060547,1029678.0
+2022-02-17,29.600000381469727,29.600000381469727,29.0,29.0,579716.0
+2022-02-20,29.0,29.299999237060547,28.049999237060547,28.350000381469727,492493.0
+2022-02-21,28.299999237060547,28.75,27.899999618530273,28.700000762939453,652040.0
+2022-02-23,28.700000762939453,29.75,28.299999237060547,29.299999237060547,1027132.0
+2022-02-24,28.549999237060547,28.850000381469727,27.399999618530273,28.350000381469727,814524.0
+2022-02-27,28.899999618530273,29.25,28.799999237060547,29.0,564720.0
+2022-02-28,28.950000762939453,29.5,28.700000762939453,29.0,712331.0
+2022-03-01,29.149999618530273,30.799999237060547,28.899999618530273,29.700000762939453,3740271.0
+2022-03-02,29.950000762939453,30.450000762939453,29.700000762939453,29.799999237060547,1576562.0
+2022-03-03,29.899999618530273,31.200000762939453,29.600000381469727,29.950000762939453,4662631.0
+2022-03-06,30.049999237060547,30.149999618530273,29.399999618530273,29.399999618530273,1456333.0
+2022-03-07,29.399999618530273,29.399999618530273,28.600000381469727,28.600000381469727,829938.0
+2022-03-08,28.649999618530273,29.299999237060547,28.549999237060547,28.700000762939453,445185.0
+2022-03-09,29.0,29.149999618530273,28.649999618530273,28.700000762939453,260552.0
+2022-03-10,28.700000762939453,28.950000762939453,28.399999618530273,28.399999618530273,361874.0
+2022-03-13,28.700000762939453,28.75,27.600000381469727,27.600000381469727,430348.0
+2022-03-14,27.5,27.600000381469727,26.25,26.399999618530273,741205.0
+2022-03-15,26.200000762939453,26.950000762939453,26.200000762939453,26.549999237060547,295221.0
+2022-03-16,26.850000381469727,27.25,26.75,27.0,396645.0
+2022-03-17,26.899999618530273,27.649999618530273,26.799999237060547,27.299999237060547,398053.0
+2022-03-20,27.399999618530273,27.75,26.600000381469727,26.700000762939453,382729.0
+2022-03-21,26.75,27.049999237060547,26.450000762939453,26.549999237060547,327888.0
+2022-03-22,26.700000762939453,26.850000381469727,26.149999618530273,26.200000762939453,242881.0
+2022-03-23,26.450000762939453,26.799999237060547,26.200000762939453,26.649999618530273,257755.0
+2022-03-24,26.600000381469727,26.700000762939453,26.299999237060547,26.5,196694.0
+2022-03-27,26.299999237060547,26.450000762939453,26.25,26.25,202358.0
+2022-03-28,26.25,26.899999618530273,26.149999618530273,26.649999618530273,374354.0
+2022-03-29,26.75,27.5,26.700000762939453,27.399999618530273,788753.0
+2022-03-30,27.399999618530273,28.25,27.049999237060547,27.049999237060547,885031.0
+2022-03-31,27.049999237060547,27.5,26.799999237060547,26.899999618530273,268975.0
+2022-04-03,26.600000381469727,27.399999618530273,26.600000381469727,26.899999618530273,140300.0
+2022-04-04,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2022-04-05,26.5,26.649999618530273,26.100000381469727,26.25,367365.0
+2022-04-06,26.149999618530273,26.149999618530273,25.600000381469727,26.0,333439.0
+2022-04-07,25.799999237060547,26.299999237060547,25.799999237060547,26.25,236444.0
+2022-04-10,26.149999618530273,26.200000762939453,25.899999618530273,25.899999618530273,167162.0
+2022-04-11,25.899999618530273,26.0,25.25,25.600000381469727,204405.0
+2022-04-12,25.5,25.5,24.5,24.719999313354492,354862.0
+2022-04-13,24.719999313354492,25.200000762939453,24.280000686645508,25.0,307479.0
+2022-04-14,25.149999618530273,26.25,25.149999618530273,26.049999237060547,824354.0
+2022-04-17,26.299999237060547,26.350000381469727,26.0,26.100000381469727,221146.0
+2022-04-18,26.100000381469727,27.0,26.100000381469727,26.450000762939453,382660.0
+2022-04-19,26.450000762939453,26.5,25.649999618530273,25.649999618530273,248104.0
+2022-04-20,25.649999618530273,25.649999618530273,25.0,25.049999237060547,202361.0
+2022-04-21,25.049999237060547,25.25,24.940000534057617,25.0,176428.0
+2022-04-24,24.899999618530273,24.899999618530273,24.440000534057617,24.600000381469727,92206.0
+2022-04-25,24.799999237060547,24.81999969482422,24.420000076293945,24.440000534057617,129760.0
+2022-04-26,24.700000762939453,25.0,24.700000762939453,24.799999237060547,100609.0
+2022-04-27,24.899999618530273,25.100000381469727,24.780000686645508,24.920000076293945,119889.0
+2022-04-28,24.899999618530273,24.899999618530273,24.68000030517578,24.799999237060547,114052.0
+2022-05-08,24.799999237060547,25.700000762939453,24.799999237060547,25.450000762939453,247482.0
+2022-05-09,25.600000381469727,25.700000762939453,25.25,25.399999618530273,228888.0
+2022-05-10,25.299999237060547,25.299999237060547,24.979999542236328,25.0,99412.0
+2022-05-11,25.049999237060547,25.25,24.799999237060547,24.81999969482422,142386.0
+2022-05-12,24.81999969482422,24.81999969482422,24.100000381469727,24.239999771118164,144556.0
+2022-05-15,24.299999237060547,24.5,24.18000030517578,24.260000228881836,108702.0
+2022-05-16,24.239999771118164,24.239999771118164,23.459999084472656,23.459999084472656,175703.0
+2022-05-17,23.399999618530273,23.899999618530273,23.040000915527344,23.579999923706055,245004.0
+2022-05-18,23.579999923706055,23.579999923706055,23.579999923706055,23.579999923706055,0.0
+2022-05-19,23.040000915527344,23.100000381469727,22.700000762939453,22.860000610351562,189299.0
+2022-05-22,22.899999618530273,22.899999618530273,22.100000381469727,22.399999618530273,134113.0
+2022-05-23,22.440000534057617,22.579999923706055,21.899999618530273,21.979999542236328,150398.0
+2022-05-24,22.18000030517578,22.3799991607666,22.0,22.0,95885.0
+2022-05-25,22.020000457763672,22.799999237060547,22.020000457763672,22.65999984741211,253864.0
+2022-05-26,22.700000762939453,23.0,22.459999084472656,22.739999771118164,182155.0
+2022-05-29,22.8799991607666,23.84000015258789,22.8799991607666,23.600000381469727,375536.0
+2022-05-30,23.940000534057617,23.940000534057617,23.420000076293945,23.739999771118164,273792.0
+2022-05-31,23.760000228881836,23.760000228881836,23.399999618530273,23.5,113272.0
+2022-06-01,23.399999618530273,23.579999923706055,23.31999969482422,23.579999923706055,102196.0
+2022-06-02,23.540000915527344,23.760000228881836,23.399999618530273,23.399999618530273,109368.0
+2022-06-05,23.299999237060547,24.059999465942383,23.299999237060547,23.81999969482422,560651.0
+2022-06-06,24.0,24.18000030517578,23.700000762939453,23.719999313354492,427686.0
+2022-06-07,23.799999237060547,24.600000381469727,23.799999237060547,24.459999084472656,559671.0
+2022-06-08,24.5,24.739999771118164,24.0,24.1200008392334,281356.0
+2022-06-09,24.139999389648438,24.139999389648438,23.459999084472656,23.5,228131.0
+2022-06-12,23.360000610351562,23.360000610351562,22.059999465942383,22.059999465942383,274820.0
+2022-06-13,22.059999465942383,22.3799991607666,21.219999313354492,21.479999542236328,264401.0
+2022-06-14,21.700000762939453,21.700000762939453,19.360000610351562,20.239999771118164,326856.0
+2022-06-15,20.1200008392334,20.600000381469727,20.0,20.1200008392334,234602.0
+2022-06-16,20.139999389648438,20.3799991607666,19.299999237060547,19.299999237060547,189763.0
+2022-06-19,19.040000915527344,19.040000915527344,17.920000076293945,18.100000381469727,305254.0
+2022-06-20,18.399999618530273,18.5,18.18000030517578,18.440000534057617,124886.0
+2022-06-21,18.68000030517578,18.81999969482422,18.600000381469727,18.65999984741211,153628.0
+2022-06-22,18.65999984741211,18.65999984741211,18.0,18.0,209896.0
+2022-06-23,17.920000076293945,18.059999465942383,17.600000381469727,17.81999969482422,214301.0
+2022-06-26,18.18000030517578,19.040000915527344,17.979999542236328,18.899999618530273,386572.0
+2022-06-27,18.780000686645508,19.5,18.700000762939453,18.81999969482422,418312.0
+2022-06-28,19.020000457763672,20.399999618530273,19.020000457763672,19.399999618530273,719206.0
+2022-06-29,19.280000686645508,20.200000762939453,19.280000686645508,19.5,309966.0
+2022-06-30,19.65999984741211,19.8799991607666,19.219999313354492,19.260000228881836,117929.0
+2022-07-03,19.100000381469727,19.31999969482422,18.799999237060547,18.799999237060547,109585.0
+2022-07-04,18.799999237060547,18.8799991607666,18.059999465942383,18.059999465942383,108965.0
+2022-07-05,18.200000762939453,18.579999923706055,18.1200008392334,18.280000686645508,96540.0
+2022-07-06,18.3799991607666,19.219999313354492,18.3799991607666,18.579999923706055,439521.0
+2022-07-13,18.6200008392334,20.0,18.600000381469727,19.6200008392334,463495.0
+2022-07-14,19.700000762939453,19.899999618530273,18.799999237060547,18.81999969482422,129757.0
+2022-07-17,19.0,19.5,18.899999618530273,19.0,123488.0
+2022-07-18,19.0,19.5,19.0,19.399999618530273,167747.0
+2022-07-19,19.5,20.639999389648438,19.5,20.440000534057617,530431.0
+2022-07-20,20.440000534057617,21.5,20.440000534057617,20.540000915527344,537860.0
+2022-07-21,20.68000030517578,20.860000610351562,20.139999389648438,20.459999084472656,248094.0
+2022-07-24,20.65999984741211,20.959999084472656,20.420000076293945,20.700000762939453,250230.0
+2022-07-25,20.700000762939453,20.8799991607666,20.18000030517578,20.239999771118164,168460.0
+2022-07-26,20.479999542236328,20.479999542236328,19.899999618530273,19.899999618530273,177256.0
+2022-07-27,19.799999237060547,20.100000381469727,19.360000610351562,19.399999618530273,182795.0
+2022-07-28,19.520000457763672,20.059999465942383,19.520000457763672,19.799999237060547,224559.0
+2022-07-31,19.959999084472656,20.5,19.959999084472656,20.280000686645508,227254.0
+2022-08-01,20.399999618530273,21.15999984741211,20.399999618530273,20.979999542236328,717442.0
+2022-08-02,21.299999237060547,21.299999237060547,20.959999084472656,21.079999923706055,529745.0
+2022-08-03,21.200000762939453,21.68000030517578,21.200000762939453,21.440000534057617,489017.0
+2022-08-04,21.68000030517578,21.860000610351562,21.3799991607666,21.600000381469727,413713.0
+2022-08-07,21.760000228881836,21.920000076293945,21.700000762939453,21.799999237060547,230897.0
+2022-08-08,21.799999237060547,21.860000610351562,21.420000076293945,21.479999542236328,196396.0
+2022-08-09,21.479999542236328,23.6200008392334,21.280000686645508,23.299999237060547,2129110.0
+2022-08-10,23.299999237060547,23.8799991607666,23.0,23.059999465942383,1304135.0
+2022-08-11,23.299999237060547,23.399999618530273,23.0,23.079999923706055,519479.0
+2022-08-14,23.0,23.079999923706055,22.739999771118164,22.8799991607666,290496.0
+2022-08-15,22.84000015258789,23.5,22.760000228881836,23.100000381469727,558036.0
+2022-08-16,23.5,23.5,23.0,23.020000457763672,242406.0
+2022-08-17,23.0,23.299999237060547,22.920000076293945,22.979999542236328,209880.0
+2022-08-18,22.920000076293945,23.200000762939453,22.719999313354492,22.719999313354492,185295.0
+2022-08-21,22.68000030517578,22.68000030517578,22.0,22.18000030517578,282028.0
+2022-08-22,22.020000457763672,22.799999237060547,22.020000457763672,22.280000686645508,326692.0
+2022-08-23,22.299999237060547,23.299999237060547,22.299999237060547,22.440000534057617,827701.0
+2022-08-24,22.600000381469727,23.299999237060547,22.399999618530273,22.799999237060547,620741.0
+2022-08-25,23.0,23.139999389648438,22.84000015258789,23.139999389648438,273064.0
+2022-08-28,23.15999984741211,24.200000762939453,22.84000015258789,23.719999313354492,1412304.0
+2022-08-29,24.100000381469727,24.600000381469727,24.0,24.079999923706055,1177752.0
+2022-08-30,24.079999923706055,24.200000762939453,23.799999237060547,24.040000915527344,414225.0
+2022-08-31,23.81999969482422,24.100000381469727,23.34000015258789,23.34000015258789,285095.0
+2022-09-01,23.5,23.5,22.520000457763672,22.719999313354492,339340.0
+2022-09-04,22.5,23.040000915527344,22.399999618530273,22.979999542236328,195986.0
+2022-09-05,22.959999084472656,23.200000762939453,22.799999237060547,22.81999969482422,148340.0
+2022-09-06,23.0,23.0,21.799999237060547,21.84000015258789,267321.0
+2022-09-07,21.760000228881836,22.0,20.639999389648438,20.780000686645508,349538.0
+2022-09-08,20.979999542236328,21.5,20.799999237060547,21.299999237060547,234549.0
+2022-09-11,21.5,21.940000534057617,21.479999542236328,21.639999389648438,225600.0
+2022-09-12,21.719999313354492,21.860000610351562,21.520000457763672,21.559999465942383,103609.0
+2022-09-13,21.559999465942383,22.1200008392334,21.559999465942383,22.1200008392334,194645.0
+2022-09-14,21.5,21.899999618530273,21.5,21.700000762939453,131912.0
+2022-09-15,21.739999771118164,21.84000015258789,21.299999237060547,21.600000381469727,124419.0
+2022-09-18,21.559999465942383,21.559999465942383,20.34000015258789,20.479999542236328,233164.0
+2022-09-19,20.399999618530273,20.68000030517578,19.959999084472656,20.0,186409.0
+2022-09-20,20.3799991607666,20.3799991607666,19.68000030517578,19.719999313354492,156843.0
+2022-09-21,19.639999389648438,19.799999237060547,19.079999923706055,19.780000686645508,110594.0
+2022-09-25,19.0,19.100000381469727,18.639999389648438,18.920000076293945,143990.0
+2022-09-26,18.65999984741211,19.200000762939453,18.65999984741211,19.0,175824.0
+2022-09-27,19.360000610351562,19.440000534057617,18.959999084472656,19.299999237060547,766240.0
+2022-09-28,19.479999542236328,19.760000228881836,19.15999984741211,19.739999771118164,531848.0
+2022-09-29,19.799999237060547,19.84000015258789,19.579999923706055,19.579999923706055,250190.0
+2022-10-02,19.559999465942383,19.860000610351562,19.200000762939453,19.65999984741211,326703.0
+2022-10-03,19.799999237060547,20.34000015258789,19.799999237060547,20.139999389648438,598993.0
+2022-10-04,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0
+2022-10-05,20.600000381469727,20.600000381469727,20.0,20.079999923706055,349738.0
+2022-10-06,20.200000762939453,20.219999313354492,19.959999084472656,19.959999084472656,179379.0
+2022-10-09,19.700000762939453,19.739999771118164,19.299999237060547,19.299999237060547,175506.0
+2022-10-10,19.299999237060547,19.440000534057617,19.040000915527344,19.440000534057617,128714.0
+2022-10-11,19.5,19.5,19.100000381469727,19.100000381469727,152344.0
+2022-10-12,19.200000762939453,19.34000015258789,19.15999984741211,19.200000762939453,104526.0
+2022-10-13,19.1200008392334,19.1200008392334,18.899999618530273,18.899999618530273,132579.0
+2022-10-16,19.0,19.18000030517578,18.84000015258789,19.020000457763672,140422.0
+2022-10-17,19.079999923706055,19.219999313354492,19.0,19.0,197042.0
+2022-10-18,19.079999923706055,19.399999618530273,19.079999923706055,19.299999237060547,192338.0
+2022-10-19,19.399999618530273,19.700000762939453,19.260000228881836,19.440000534057617,204990.0
+2022-10-20,19.399999618530273,19.65999984741211,19.34000015258789,19.360000610351562,157369.0
+2022-10-23,19.440000534057617,19.760000228881836,19.440000534057617,19.639999389648438,196689.0
+2022-10-24,19.639999389648438,19.860000610351562,19.5,19.860000610351562,248990.0
+2022-10-25,19.899999618530273,20.360000610351562,19.899999618530273,19.959999084472656,741396.0
+2022-10-26,20.200000762939453,20.219999313354492,19.579999923706055,19.639999389648438,186533.0
+2022-10-27,19.639999389648438,19.700000762939453,19.1200008392334,19.1200008392334,137006.0
+2022-10-30,19.139999389648438,19.31999969482422,19.059999465942383,19.1200008392334,95568.0
+2022-10-31,19.1200008392334,19.1200008392334,19.1200008392334,19.1200008392334,0.0
+2022-11-01,19.360000610351562,19.399999618530273,19.0,19.079999923706055,105524.0
+2022-11-02,19.200000762939453,19.299999237060547,18.8799991607666,19.0,112675.0
+2022-11-03,18.860000610351562,19.239999771118164,18.860000610351562,19.020000457763672,65119.0
+2022-11-06,19.399999618530273,19.399999618530273,19.15999984741211,19.299999237060547,163138.0
+2022-11-07,19.299999237060547,19.299999237060547,19.059999465942383,19.100000381469727,60522.0
+2022-11-08,19.100000381469727,19.100000381469727,18.700000762939453,18.780000686645508,178568.0
+2022-11-09,18.780000686645508,18.899999618530273,18.600000381469727,18.780000686645508,70364.0
+2022-11-10,18.600000381469727,18.600000381469727,17.940000534057617,18.059999465942383,129102.0
+2022-11-13,18.18000030517578,18.18000030517578,17.81999969482422,17.84000015258789,135764.0
+2022-11-14,17.700000762939453,18.139999389648438,17.700000762939453,18.040000915527344,130529.0
+2022-11-15,18.0,18.420000076293945,18.0,18.1200008392334,203799.0
+2022-11-16,18.200000762939453,18.5,18.0,18.280000686645508,164881.0
+2022-11-17,18.360000610351562,18.559999465942383,18.280000686645508,18.399999618530273,172645.0
+2022-11-20,18.5,18.540000915527344,18.040000915527344,18.040000915527344,88020.0
+2022-11-21,18.040000915527344,18.1200008392334,17.719999313354492,17.719999313354492,70553.0
+2022-11-22,17.799999237060547,17.84000015258789,17.799999237060547,17.799999237060547,31353.0
+2022-11-24,17.799999237060547,17.799999237060547,17.260000228881836,17.34000015258789,78031.0
+2022-11-27,17.600000381469727,17.600000381469727,17.0,17.0,51633.0
+2022-11-28,17.0,17.360000610351562,17.0,17.299999237060547,73957.0
+2022-11-29,17.299999237060547,17.299999237060547,17.1200008392334,17.200000762939453,62089.0
+2022-11-30,17.299999237060547,17.299999237060547,17.1200008392334,17.200000762939453,73281.0
+2022-12-01,17.299999237060547,17.479999542236328,17.239999771118164,17.34000015258789,118571.0
+2022-12-04,17.219999313354492,17.34000015258789,17.020000457763672,17.020000457763672,74066.0
+2022-12-05,17.1200008392334,17.139999389648438,16.799999237060547,16.84000015258789,110082.0
+2022-12-06,16.84000015258789,17.059999465942383,16.84000015258789,16.8799991607666,56300.0
+2022-12-07,16.84000015258789,17.0,16.6200008392334,16.6200008392334,102734.0
+2022-12-08,16.799999237060547,16.959999084472656,16.639999389648438,16.68000030517578,101666.0
+2022-12-11,16.700000762939453,16.84000015258789,16.3799991607666,16.3799991607666,124680.0
+2022-12-12,16.559999465942383,16.559999465942383,15.699999809265137,15.739999771118164,179184.0
+2022-12-13,15.84000015258789,16.1200008392334,15.84000015258789,16.059999465942383,84544.0
+2022-12-14,16.100000381469727,16.299999237060547,16.020000457763672,16.079999923706055,112411.0
+2022-12-15,16.15999984741211,16.420000076293945,16.15999984741211,16.299999237060547,75411.0
+2022-12-18,16.299999237060547,16.299999237060547,16.260000228881836,16.299999237060547,46661.0
+2022-12-19,16.239999771118164,16.239999771118164,15.920000076293945,15.920000076293945,89294.0
+2022-12-20,15.5,16.059999465942383,15.5,16.0,60926.0
+2022-12-21,16.0,16.299999237060547,16.0,16.260000228881836,114407.0
+2022-12-22,16.299999237060547,17.440000534057617,16.299999237060547,16.6200008392334,636285.0
+2022-12-25,16.639999389648438,16.639999389648438,16.360000610351562,16.360000610351562,75764.0
+2022-12-26,16.34000015258789,16.34000015258789,16.0,16.059999465942383,89961.0
+2022-12-27,16.0,17.280000686645508,16.0,16.780000686645508,443248.0
+2022-12-28,17.200000762939453,17.600000381469727,17.0,17.100000381469727,458420.0
+2022-12-29,17.200000762939453,17.219999313354492,16.899999618530273,16.920000076293945,96212.0
+2023-01-01,17.0,17.18000030517578,17.0,17.040000915527344,133788.0
+2023-01-02,17.0,17.3799991607666,17.0,17.18000030517578,214820.0
+2023-01-03,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
+2023-01-04,17.979999542236328,19.1200008392334,17.6200008392334,18.739999771118164,1108415.0
+2023-01-05,18.799999237060547,18.8799991607666,18.399999618530273,18.700000762939453,260706.0
+2023-01-08,18.760000228881836,18.899999618530273,18.360000610351562,18.440000534057617,304043.0
+2023-01-09,18.5,18.739999771118164,18.5,18.739999771118164,213048.0
+2023-01-10,18.8799991607666,18.8799991607666,18.440000534057617,18.479999542236328,207121.0
+2023-01-11,18.479999542236328,18.600000381469727,18.420000076293945,18.5,137522.0
+2023-01-12,18.5,18.540000915527344,18.440000534057617,18.440000534057617,56821.0
+2023-01-15,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0.0
+2023-01-16,18.239999771118164,18.420000076293945,18.100000381469727,18.139999389648438,103743.0
+2023-01-17,18.100000381469727,18.1200008392334,17.899999618530273,17.899999618530273,84951.0
+2023-01-18,18.100000381469727,18.1200008392334,17.899999618530273,17.899999618530273,84951.0
+2023-01-19,18.479999542236328,18.540000915527344,18.200000762939453,18.260000228881836,164673.0
+2023-01-22,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-01-23,18.440000534057617,18.899999618530273,18.399999618530273,18.5,282606.0
+2023-01-24,18.6200008392334,18.65999984741211,18.520000457763672,18.520000457763672,97166.0
+2023-01-25,18.579999923706055,18.65999984741211,18.3799991607666,18.540000915527344,99393.0
+2023-01-26,18.6200008392334,19.34000015258789,18.6200008392334,18.979999542236328,797456.0
+2023-01-29,19.139999389648438,19.600000381469727,19.040000915527344,19.459999084472656,663267.0
+2023-01-30,19.399999618530273,19.399999618530273,19.040000915527344,19.200000762939453,290170.0
+2023-01-31,19.100000381469727,19.280000686645508,19.0,19.0,132807.0
+2023-02-01,18.979999542236328,18.979999542236328,18.799999237060547,18.8799991607666,104465.0
+2023-02-02,18.920000076293945,19.559999465942383,18.860000610351562,19.31999969482422,532996.0
+2023-02-05,19.34000015258789,19.860000610351562,19.059999465942383,19.059999465942383,493048.0
+2023-02-06,19.0,19.260000228881836,18.540000915527344,19.079999923706055,192248.0
+2023-02-07,19.200000762939453,19.31999969482422,18.700000762939453,18.8799991607666,173163.0
+2023-02-08,18.799999237060547,19.020000457763672,18.799999237060547,19.020000457763672,90899.0
+2023-02-09,19.020000457763672,19.440000534057617,19.0,19.200000762939453,190061.0
+2023-02-12,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2023-02-13,19.1200008392334,19.239999771118164,18.940000534057617,19.020000457763672,133479.0
+2023-02-14,18.920000076293945,19.0,18.719999313354492,18.719999313354492,89641.0
+2023-02-15,18.700000762939453,18.719999313354492,18.459999084472656,18.700000762939453,182494.0
+2023-02-16,18.799999237060547,18.8799991607666,18.440000534057617,18.5,115533.0
+2023-02-19,18.440000534057617,18.440000534057617,18.059999465942383,18.219999313354492,177579.0
+2023-02-20,18.239999771118164,18.280000686645508,17.799999237060547,17.84000015258789,109068.0
+2023-02-21,17.81999969482422,18.0,17.5,17.540000915527344,114328.0
+2023-02-23,17.5,17.559999465942383,17.399999618530273,17.559999465942383,60804.0
+2023-02-26,17.5,17.5,16.979999542236328,17.1200008392334,76995.0
+2023-02-27,17.0,17.5,17.0,17.420000076293945,124509.0
+2023-02-28,17.420000076293945,17.600000381469727,17.200000762939453,17.459999084472656,74744.0
+2023-03-01,17.5,17.799999237060547,17.5,17.6200008392334,980.0
+2023-03-02,17.84000015258789,17.940000534057617,17.68000030517578,17.68000030517578,1500.0
+2023-03-05,17.68000030517578,17.860000610351562,17.6200008392334,17.860000610351562,1539.0
+2023-03-06,17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,0.0
+2023-03-07,17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,0.0
+2023-03-08,17.540000915527344,17.8799991607666,17.540000915527344,17.860000610351562,1096.0
+2023-03-09,17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,0.0
+2023-03-12,18.200000762939453,18.360000610351562,18.0,18.260000228881836,930.0
+2023-03-13,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-03-14,18.299999237060547,18.799999237060547,18.299999237060547,18.399999618530273,820.0
+2023-03-15,18.0,18.0,17.399999618530273,17.399999618530273,999.0
+2023-03-16,17.0,17.200000762939453,16.8799991607666,17.079999923706055,900.0
+2023-03-19,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0
+2023-03-20,17.399999618530273,17.399999618530273,17.18000030517578,17.260000228881836,8776.0
+2023-03-21,17.18000030517578,17.559999465942383,17.18000030517578,17.479999542236328,2333.0
+2023-03-22,17.420000076293945,17.600000381469727,17.15999984741211,17.15999984741211,1000.0
+2023-03-23,17.100000381469727,17.100000381469727,16.799999237060547,16.81999969482422,2000.0
+2023-03-26,16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0.0
+2023-03-27,16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0.0
+2023-03-28,16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0.0
+2023-03-29,19.040000915527344,19.040000915527344,18.200000762939453,18.399999618530273,1677.0
+2023-03-30,18.559999465942383,18.799999237060547,18.239999771118164,18.540000915527344,1780.0
+2023-04-02,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0
+2023-04-03,19.020000457763672,19.200000762939453,18.780000686645508,18.8799991607666,1111.0
+2023-04-04,18.8799991607666,19.579999923706055,18.860000610351562,19.0,3755.0
+2023-04-05,19.139999389648438,20.139999389648438,19.079999923706055,19.15999984741211,1500.0
+2023-04-06,19.260000228881836,19.399999618530273,19.020000457763672,19.040000915527344,1110.0
+2023-04-09,19.100000381469727,19.200000762939453,18.899999618530273,19.059999465942383,887.0
+2023-04-10,19.1200008392334,19.3799991607666,18.979999542236328,19.18000030517578,1000.0
+2023-04-11,19.239999771118164,19.600000381469727,19.020000457763672,19.020000457763672,1710.0
+2023-04-12,19.020000457763672,19.280000686645508,18.81999969482422,18.81999969482422,3265.0
+2023-04-13,18.799999237060547,19.239999771118164,18.780000686645508,19.059999465942383,944.0
+2023-04-16,19.31999969482422,19.520000457763672,19.31999969482422,19.399999618530273,1000.0
+2023-04-17,19.399999618530273,19.440000534057617,19.219999313354492,19.239999771118164,1000.0
+2023-04-25,19.579999923706055,19.579999923706055,19.18000030517578,19.200000762939453,800.0
+2023-04-26,19.260000228881836,19.84000015258789,19.239999771118164,19.700000762939453,1000.0
+2023-04-27,19.719999313354492,20.0,19.700000762939453,19.739999771118164,1000.0
+2023-04-30,19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0.0
+2023-05-01,19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0.0
+2023-05-02,20.420000076293945,20.68000030517578,20.139999389648438,20.219999313354492,2000.0
+2023-05-03,20.200000762939453,20.200000762939453,19.84000015258789,19.979999542236328,1000.0
+2023-05-04,20.0,20.299999237060547,19.84000015258789,20.280000686645508,1000.0
+2023-05-07,20.5,20.579999923706055,20.280000686645508,20.3799991607666,1010.0
+2023-05-08,20.479999542236328,20.8799991607666,20.219999313354492,20.68000030517578,992.0
+2023-05-09,20.799999237060547,20.8799991607666,20.299999237060547,20.31999969482422,998.0
+2023-05-10,20.31999969482422,20.440000534057617,19.979999542236328,20.15999984741211,895.0
+2023-05-11,20.18000030517578,20.600000381469727,20.18000030517578,20.299999237060547,1000.0
+2023-05-14,20.299999237060547,20.600000381469727,20.200000762939453,20.200000762939453,764.0
+2023-05-15,20.18000030517578,20.34000015258789,20.100000381469727,20.100000381469727,8924.0
+2023-05-16,20.100000381469727,20.360000610351562,20.079999923706055,20.299999237060547,951.0
+2023-05-17,20.200000762939453,20.459999084472656,20.1200008392334,20.260000228881836,2109.0
+2023-05-18,20.3799991607666,20.760000228881836,20.3799991607666,20.540000915527344,1300.0
+2023-05-21,20.600000381469727,21.600000381469727,20.600000381469727,21.600000381469727,1814.0
+2023-05-22,22.0,22.719999313354492,21.700000762939453,21.780000686645508,742.0
+2023-05-23,21.760000228881836,21.760000228881836,21.299999237060547,21.760000228881836,2009.0
+2023-05-24,21.700000762939453,21.84000015258789,21.100000381469727,21.100000381469727,1411.0
+2023-05-25,21.260000228881836,21.559999465942383,21.260000228881836,21.399999618530273,1000.0
+2023-05-28,21.5,21.559999465942383,21.260000228881836,21.520000457763672,2500.0
+2023-05-29,21.520000457763672,21.780000686645508,21.399999618530273,21.600000381469727,1500.0
+2023-05-30,21.799999237060547,21.799999237060547,21.219999313354492,21.219999313354492,1104.0
+2023-05-31,21.059999465942383,21.200000762939453,20.8799991607666,21.200000762939453,1659.0
+2023-06-01,21.399999618530273,21.399999618530273,21.0,21.059999465942383,1863.0
+2023-06-04,21.200000762939453,21.5,21.1200008392334,21.15999984741211,1000.0
+2023-06-05,21.200000762939453,21.399999618530273,21.200000762939453,21.239999771118164,1025.0
+2023-06-06,21.3799991607666,21.68000030517578,21.200000762939453,21.6200008392334,1620.0
+2023-06-07,21.559999465942383,21.8799991607666,21.520000457763672,21.559999465942383,2200.0
+2023-06-08,21.399999618530273,21.399999618530273,21.0,21.059999465942383,498.0
+2023-06-11,21.84000015258789,22.479999542236328,21.84000015258789,22.15999984741211,1227.0
+2023-06-12,22.219999313354492,22.219999313354492,21.920000076293945,21.979999542236328,848.0
+2023-06-13,22.0,22.15999984741211,21.84000015258789,21.84000015258789,1500.0
+2023-06-14,21.799999237060547,22.059999465942383,21.760000228881836,21.899999618530273,1000.0
+2023-06-15,21.940000534057617,22.200000762939453,21.920000076293945,21.940000534057617,967.0
+2023-06-18,22.0,22.059999465942383,21.780000686645508,21.799999237060547,1000.0
+2023-06-19,21.760000228881836,21.760000228881836,21.020000457763672,21.15999984741211,211408.0
+2023-06-20,21.079999923706055,21.280000686645508,20.979999542236328,21.139999389648438,85111.0
+2023-06-21,21.18000030517578,21.239999771118164,20.899999618530273,21.020000457763672,118817.0
+2023-06-22,20.920000076293945,21.139999389648438,20.5,20.739999771118164,149624.0
+2023-07-02,20.799999237060547,21.100000381469727,20.799999237060547,21.0,83048.0
+2023-07-03,21.139999389648438,21.440000534057617,21.020000457763672,21.079999923706055,197486.0
+2023-07-04,21.280000686645508,21.280000686645508,21.020000457763672,21.1200008392334,193547.0
+2023-07-05,21.1200008392334,21.360000610351562,21.079999923706055,21.200000762939453,225675.0
+2023-07-06,21.200000762939453,21.84000015258789,21.200000762939453,21.81999969482422,740033.0
+2023-07-09,22.0,22.959999084472656,21.899999618530273,22.239999771118164,1365873.0
+2023-07-10,22.600000381469727,22.600000381469727,21.940000534057617,22.0,373735.0
+2023-07-11,22.219999313354492,22.8799991607666,21.940000534057617,22.059999465942383,586329.0
+2023-07-12,22.260000228881836,22.260000228881836,21.81999969482422,21.979999542236328,210752.0
+2023-07-13,21.81999969482422,22.219999313354492,21.799999237060547,21.940000534057617,248464.0
+2023-07-16,22.0,22.200000762939453,21.84000015258789,22.0,200036.0
+2023-07-17,22.079999923706055,22.079999923706055,21.700000762939453,21.780000686645508,147176.0
+2023-07-18,21.65999984741211,21.719999313354492,21.040000915527344,21.200000762939453,242358.0
+2023-07-19,21.420000076293945,21.420000076293945,20.940000534057617,20.979999542236328,139026.0
+2023-07-20,21.0,21.0,20.440000534057617,20.760000228881836,203784.0
+2023-07-23,20.700000762939453,20.860000610351562,20.0,20.0,164849.0
+2023-07-24,19.84000015258789,20.6200008392334,19.739999771118164,20.6200008392334,203918.0
+2023-07-25,20.719999313354492,20.780000686645508,20.399999618530273,20.5,177813.0
+2023-07-26,20.5,20.65999984741211,20.299999237060547,20.520000457763672,95811.0
+2023-07-27,20.479999542236328,20.479999542236328,20.200000762939453,20.31999969482422,87984.0
+2023-07-30,20.5,20.5,20.040000915527344,20.200000762939453,62931.0
+2023-07-31,20.399999618530273,20.399999618530273,20.040000915527344,20.280000686645508,75821.0
+2023-08-01,20.280000686645508,20.34000015258789,20.040000915527344,20.040000915527344,78497.0
+2023-08-02,20.059999465942383,20.399999618530273,20.0,20.239999771118164,149063.0
+2023-08-03,20.280000686645508,20.3799991607666,20.0,20.15999984741211,79155.0
+2023-08-06,20.15999984741211,20.15999984741211,19.84000015258789,19.940000534057617,109707.0
+2023-08-07,20.0,20.100000381469727,19.18000030517578,19.780000686645508,117190.0
+2023-08-08,19.780000686645508,19.84000015258789,19.399999618530273,19.559999465942383,91613.0
+2023-08-09,19.559999465942383,19.600000381469727,19.059999465942383,19.459999084472656,172102.0
+2023-08-10,19.600000381469727,19.600000381469727,19.299999237060547,19.420000076293945,140678.0
+2023-08-13,19.579999923706055,19.780000686645508,19.0,19.65999984741211,126248.0
+2023-08-14,19.65999984741211,19.899999618530273,19.479999542236328,19.719999313354492,105311.0
+2023-08-15,19.84000015258789,19.84000015258789,19.0,19.0,161098.0
+2023-08-16,19.059999465942383,19.219999313354492,18.799999237060547,18.799999237060547,124408.0
+2023-08-17,18.860000610351562,18.959999084472656,18.520000457763672,18.600000381469727,112455.0
+2023-08-20,18.6200008392334,19.31999969482422,18.600000381469727,19.1200008392334,214319.0
+2023-08-21,19.239999771118164,19.440000534057617,18.639999389648438,18.639999389648438,170882.0
+2023-08-22,18.68000030517578,18.940000534057617,18.68000030517578,18.780000686645508,63094.0
+2023-08-23,18.780000686645508,18.959999084472656,18.6200008392334,18.6200008392334,87959.0
+2023-08-24,18.639999389648438,19.059999465942383,18.579999923706055,18.65999984741211,135968.0
+2023-08-27,18.65999984741211,19.200000762939453,18.6200008392334,18.899999618530273,119231.0
+2023-08-28,18.920000076293945,19.1200008392334,18.799999237060547,18.8799991607666,81791.0
+2023-08-29,19.1200008392334,19.1200008392334,18.739999771118164,18.780000686645508,76807.0
+2023-08-30,18.799999237060547,18.940000534057617,18.739999771118164,18.920000076293945,59841.0
+2023-08-31,18.799999237060547,19.18000030517578,18.799999237060547,19.040000915527344,94453.0
+2023-09-03,19.200000762939453,19.299999237060547,19.079999923706055,19.299999237060547,149985.0
+2023-09-04,19.299999237060547,19.700000762939453,18.799999237060547,18.799999237060547,413727.0
+2023-09-05,18.84000015258789,18.920000076293945,18.719999313354492,18.860000610351562,117430.0
+2023-09-06,18.780000686645508,18.920000076293945,18.360000610351562,18.360000610351562,130017.0
+2023-09-07,18.31999969482422,18.600000381469727,18.200000762939453,18.219999313354492,117079.0
+2023-09-10,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-09-11,18.299999237060547,19.479999542236328,18.299999237060547,19.18000030517578,735785.0
+2023-09-12,19.18000030517578,19.260000228881836,18.579999923706055,18.600000381469727,337392.0
+2023-09-13,18.600000381469727,18.940000534057617,18.559999465942383,18.6200008392334,123437.0
+2023-09-14,18.799999237060547,18.799999237060547,18.600000381469727,18.6200008392334,116549.0
+2023-09-17,18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0.0
+2023-09-18,19.200000762939453,19.260000228881836,18.31999969482422,18.799999237060547,210001.0
+2023-09-19,18.520000457763672,19.059999465942383,18.520000457763672,19.0,177324.0
+2023-09-20,19.100000381469727,19.1200008392334,18.799999237060547,18.940000534057617,54805.0
+2023-09-21,18.940000534057617,19.079999923706055,18.700000762939453,18.920000076293945,115449.0
+2023-09-25,19.0,19.260000228881836,18.360000610351562,18.579999923706055,190221.0
+2023-09-26,18.780000686645508,18.780000686645508,18.200000762939453,18.540000915527344,110200.0
+2023-09-27,18.540000915527344,18.68000030517578,18.280000686645508,18.65999984741211,77089.0
+2023-09-28,18.899999618530273,18.899999618530273,18.420000076293945,18.579999923706055,79150.0
+2023-10-01,18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0.0
+2023-10-02,18.399999618530273,18.399999618530273,17.799999237060547,17.81999969482422,172226.0
+2023-10-03,17.600000381469727,17.979999542236328,17.559999465942383,17.700000762939453,103874.0
+2023-10-04,17.600000381469727,17.959999084472656,17.31999969482422,17.399999618530273,185770.0
+2023-10-05,17.399999618530273,17.559999465942383,17.219999313354492,17.360000610351562,52175.0
+2023-10-08,17.360000610351562,17.360000610351562,16.860000610351562,16.860000610351562,57760.0
+2023-10-09,16.84000015258789,17.5,16.84000015258789,17.15999984741211,145132.0
+2023-10-10,17.200000762939453,17.8799991607666,17.079999923706055,17.079999923706055,359127.0
+2023-10-11,17.079999923706055,17.34000015258789,16.600000381469727,16.84000015258789,149104.0
+2023-10-12,16.84000015258789,16.959999084472656,16.5,16.899999618530273,72633.0
+2023-10-15,16.979999542236328,16.979999542236328,16.600000381469727,16.6200008392334,69114.0
+2023-10-16,16.520000457763672,16.780000686645508,16.520000457763672,16.6200008392334,75901.0
+2023-10-17,16.6200008392334,17.1200008392334,16.6200008392334,16.979999542236328,115943.0
+2023-10-18,16.84000015258789,17.0,16.719999313354492,16.899999618530273,41528.0
+2023-10-19,16.899999618530273,17.0,16.760000228881836,16.940000534057617,62879.0
+2023-10-22,16.940000534057617,17.34000015258789,16.399999618530273,16.5,132032.0
+2023-10-23,16.979999542236328,16.979999542236328,15.800000190734863,15.920000076293945,187707.0
+2023-10-24,15.819999694824219,16.280000686645508,15.699999809265137,16.280000686645508,174950.0
+2023-10-25,16.200000762939453,16.3799991607666,16.0,16.059999465942383,87514.0
+2023-10-26,15.960000038146973,16.18000030517578,15.9399995803833,15.960000038146973,82471.0
+2023-10-29,15.600000381469727,16.139999389648438,15.600000381469727,15.899999618530273,53076.0
+2023-10-30,16.040000915527344,16.139999389648438,15.880000114440918,15.880000114440918,83799.0
+2023-10-31,16.15999984741211,16.15999984741211,15.899999618530273,15.920000076293945,56244.0
+2023-11-01,16.0,16.34000015258789,15.800000190734863,16.18000030517578,173037.0
+2023-11-02,16.15999984741211,16.68000030517578,16.079999923706055,16.540000915527344,155186.0
+2023-11-05,16.700000762939453,17.040000915527344,16.299999237060547,16.959999084472656,142645.0
+2023-11-06,17.18000030517578,17.18000030517578,16.65999984741211,16.8799991607666,99813.0
+2023-11-07,16.8799991607666,16.8799991607666,16.239999771118164,16.799999237060547,89170.0
+2023-11-08,16.799999237060547,16.799999237060547,16.3799991607666,16.479999542236328,124572.0
+2023-11-09,16.479999542236328,16.6200008392334,16.360000610351562,16.600000381469727,56032.0
+2023-11-12,16.860000610351562,17.020000457763672,16.479999542236328,16.739999771118164,110040.0
+2023-11-13,16.739999771118164,16.920000076293945,16.559999465942383,16.700000762939453,77813.0
+2023-11-14,16.780000686645508,16.920000076293945,16.700000762939453,16.8799991607666,116222.0
+2023-11-15,16.899999618530273,17.31999969482422,16.81999969482422,17.31999969482422,270030.0
+2023-11-16,17.5,17.600000381469727,17.239999771118164,17.440000534057617,263043.0
+2023-11-19,17.399999618530273,17.579999923706055,17.280000686645508,17.459999084472656,132676.0
+2023-11-20,17.5,17.899999618530273,17.5,17.8799991607666,231487.0
+2023-11-21,17.979999542236328,18.0,17.420000076293945,17.760000228881836,170493.0
+2023-11-22,17.959999084472656,17.959999084472656,17.34000015258789,17.559999465942383,92126.0
+2023-11-23,17.959999084472656,17.959999084472656,17.34000015258789,17.559999465942383,92126.0
+2023-11-26,17.65999984741211,17.780000686645508,17.600000381469727,17.700000762939453,72985.0
+2023-11-27,17.760000228881836,17.760000228881836,17.479999542236328,17.639999389648438,57474.0
+2023-11-28,17.639999389648438,17.639999389648438,17.34000015258789,17.399999618530273,93602.0
+2023-11-29,17.700000762939453,17.700000762939453,17.360000610351562,17.6200008392334,81565.0
+2023-11-30,17.6200008392334,17.639999389648438,17.360000610351562,17.5,66235.0
+2023-12-03,17.520000457763672,17.65999984741211,17.420000076293945,17.600000381469727,108444.0
+2023-12-04,17.68000030517578,18.15999984741211,17.6200008392334,18.0,522068.0
+2023-12-05,17.959999084472656,17.959999084472656,17.600000381469727,17.799999237060547,180197.0
+2023-12-06,17.700000762939453,17.899999618530273,17.579999923706055,17.899999618530273,122065.0
+2023-12-07,17.979999542236328,17.979999542236328,17.559999465942383,17.579999923706055,147891.0
+2023-12-10,17.780000686645508,17.84000015258789,17.6200008392334,17.84000015258789,69898.0
+2023-12-11,17.940000534057617,17.979999542236328,17.68000030517578,17.8799991607666,255690.0
+2023-12-12,18.0,18.100000381469727,17.8799991607666,17.920000076293945,260376.0
+2023-12-13,17.920000076293945,18.299999237060547,17.780000686645508,18.020000457763672,404469.0
+2023-12-14,18.139999389648438,18.219999313354492,17.940000534057617,18.139999389648438,197365.0
+2023-12-17,18.200000762939453,18.239999771118164,17.940000534057617,18.0,117148.0
+2023-12-18,18.0,18.18000030517578,17.84000015258789,18.0,139053.0
+2023-12-19,18.0,18.219999313354492,17.940000534057617,18.15999984741211,242308.0
+2023-12-20,18.1200008392334,18.399999618530273,18.059999465942383,18.219999313354492,654174.0
+2023-12-21,18.079999923706055,18.18000030517578,17.780000686645508,17.979999542236328,256938.0
+2023-12-24,18.1200008392334,18.1200008392334,17.899999618530273,17.979999542236328,89714.0
+2023-12-25,17.979999542236328,18.139999389648438,17.860000610351562,17.940000534057617,197769.0
+2023-12-26,17.899999618530273,18.0,17.739999771118164,17.860000610351562,233465.0
+2023-12-27,17.899999618530273,18.299999237060547,17.860000610351562,18.139999389648438,381508.0
+2023-12-28,18.260000228881836,18.31999969482422,18.040000915527344,18.059999465942383,270232.0
+2023-12-31,18.059999465942383,19.860000610351562,18.059999465942383,19.860000610351562,2582778.0
+2024-01-01,20.0,20.979999542236328,19.579999923706055,19.639999389648438,1742536.0
+2024-01-02,19.639999389648438,19.639999389648438,19.219999313354492,19.280000686645508,617602.0
+2024-01-03,19.1200008392334,19.899999618530273,19.1200008392334,19.520000457763672,781873.0
+2024-01-04,19.299999237060547,19.559999465942383,19.18000030517578,19.239999771118164,354352.0
+2024-01-07,19.360000610351562,20.059999465942383,19.280000686645508,19.780000686645508,812957.0
+2024-01-08,19.84000015258789,19.84000015258789,19.440000534057617,19.479999542236328,243491.0
+2024-01-09,19.760000228881836,19.760000228881836,19.299999237060547,19.31999969482422,257080.0
+2024-01-10,19.540000915527344,20.079999923706055,19.360000610351562,19.65999984741211,760998.0
+2024-01-11,19.65999984741211,19.65999984741211,19.15999984741211,19.200000762939453,253654.0
+2024-01-14,19.1200008392334,19.15999984741211,18.68000030517578,18.739999771118164,214642.0
+2024-01-15,19.0,19.0,18.68000030517578,18.860000610351562,137174.0
+2024-01-16,18.920000076293945,19.079999923706055,18.799999237060547,18.940000534057617,195834.0
+2024-01-17,18.940000534057617,18.940000534057617,18.3799991607666,18.440000534057617,246039.0
+2024-01-18,18.440000534057617,18.68000030517578,17.899999618530273,18.3799991607666,288894.0
+2024-01-21,18.780000686645508,19.100000381469727,18.700000762939453,18.8799991607666,302660.0
+2024-01-22,18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0.0
+2024-01-23,18.700000762939453,18.899999618530273,18.600000381469727,18.760000228881836,86584.0
+2024-01-24,18.639999389648438,18.84000015258789,18.6200008392334,18.700000762939453,112219.0
+2024-01-25,18.799999237060547,19.040000915527344,18.600000381469727,18.760000228881836,345283.0
+2024-01-28,18.719999313354492,19.360000610351562,18.65999984741211,19.280000686645508,428128.0
+2024-01-29,19.299999237060547,19.459999084472656,18.81999969482422,18.979999542236328,386250.0
+2024-01-30,18.8799991607666,18.979999542236328,18.0,18.700000762939453,331896.0
+2024-01-31,18.579999923706055,18.739999771118164,18.200000762939453,18.579999923706055,163128.0
+2024-02-01,18.34000015258789,18.440000534057617,18.0,18.059999465942383,195191.0
+2024-02-04,18.059999465942383,18.440000534057617,18.059999465942383,18.440000534057617,163921.0
+2024-02-05,18.65999984741211,18.65999984741211,18.219999313354492,18.260000228881836,159154.0
+2024-02-06,18.299999237060547,18.420000076293945,18.18000030517578,18.31999969482422,166866.0
+2024-02-07,18.399999618530273,18.84000015258789,18.299999237060547,18.780000686645508,314416.0
+2024-02-08,18.399999618530273,18.84000015258789,18.299999237060547,18.780000686645508,314416.0
+2024-02-11,19.100000381469727,19.1200008392334,18.860000610351562,18.940000534057617,321869.0
+2024-02-12,18.940000534057617,19.200000762939453,18.739999771118164,19.0,233023.0
+2024-02-13,19.0,19.0,18.739999771118164,18.920000076293945,136575.0
+2024-02-14,18.920000076293945,18.920000076293945,18.639999389648438,18.899999618530273,252480.0
+2024-02-15,18.979999542236328,19.479999542236328,18.719999313354492,19.3799991607666,1004339.0
+2024-02-18,19.440000534057617,19.65999984741211,19.31999969482422,19.579999923706055,582801.0
+2024-02-19,19.579999923706055,20.239999771118164,19.440000534057617,20.040000915527344,1482458.0
+2024-02-20,20.100000381469727,20.440000534057617,19.899999618530273,20.059999465942383,1232156.0
+2024-02-21,20.059999465942383,20.18000030517578,19.899999618530273,19.959999084472656,342292.0
+2024-02-25,20.100000381469727,20.1200008392334,19.799999237060547,19.920000076293945,338744.0
+2024-02-26,20.079999923706055,20.260000228881836,19.399999618530273,19.399999618530273,483210.0
+2024-02-27,19.299999237060547,20.100000381469727,19.260000228881836,20.079999923706055,583139.0
+2024-02-28,20.139999389648438,20.579999923706055,20.100000381469727,20.420000076293945,1233945.0
+2024-02-29,20.600000381469727,20.84000015258789,20.260000228881836,20.3799991607666,1008491.0
+2024-03-03,20.399999618530273,20.399999618530273,20.020000457763672,20.100000381469727,345907.0
+2024-03-04,20.200000762939453,20.200000762939453,19.399999618530273,19.780000686645508,388368.0
+2024-03-05,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0
+2024-03-06,19.899999618530273,20.579999923706055,19.84000015258789,20.420000076293945,695673.0
+2024-03-07,20.559999465942383,20.579999923706055,19.8799991607666,20.15999984741211,627458.0
+2024-03-10,20.15999984741211,20.34000015258789,20.059999465942383,20.260000228881836,384887.0
+2024-03-11,20.239999771118164,20.239999771118164,19.81999969482422,19.84000015258789,213903.0
+2024-03-12,19.799999237060547,19.899999618530273,19.600000381469727,19.899999618530273,233373.0
+2024-03-13,19.979999542236328,20.15999984741211,19.860000610351562,20.0,273645.0
+2024-03-14,20.0,20.360000610351562,19.84000015258789,20.360000610351562,769781.0
+2024-03-17,20.5,21.360000610351562,20.420000076293945,20.860000610351562,1742940.0
+2024-03-18,21.040000915527344,21.31999969482422,20.6200008392334,21.219999313354492,1033287.0
+2024-03-19,21.34000015258789,21.479999542236328,20.700000762939453,20.860000610351562,1097350.0
+2024-03-20,21.0,21.440000534057617,20.84000015258789,20.84000015258789,589512.0
+2024-03-21,20.84000015258789,20.979999542236328,20.34000015258789,20.459999084472656,390932.0
+2024-03-24,20.440000534057617,20.440000534057617,19.700000762939453,20.100000381469727,633793.0
+2024-03-25,20.100000381469727,20.18000030517578,19.719999313354492,19.84000015258789,280449.0
+2024-03-26,19.84000015258789,19.84000015258789,18.920000076293945,18.940000534057617,427232.0
+2024-03-27,18.940000534057617,19.200000762939453,18.579999923706055,19.200000762939453,454164.0
+2024-03-28,19.34000015258789,19.34000015258789,18.040000915527344,18.139999389648438,624176.0
+2024-03-31,18.360000610351562,18.360000610351562,17.68000030517578,17.68000030517578,235521.0
+2024-04-01,17.700000762939453,17.940000534057617,17.520000457763672,17.84000015258789,161475.0
+2024-04-02,17.84000015258789,17.940000534057617,17.5,17.700000762939453,205285.0
+2024-04-03,17.84000015258789,18.079999923706055,17.719999313354492,18.079999923706055,213307.0
+2024-04-04,18.15999984741211,18.15999984741211,17.760000228881836,17.760000228881836,381939.0
+2024-04-14,,,,,
+2024-04-15,17.719999313354492,18.219999313354492,17.719999313354492,18.15999984741211,382467.0
+2024-04-16,18.15999984741211,18.219999313354492,17.81999969482422,18.020000457763672,336040.0
+2024-04-17,18.079999923706055,18.100000381469727,17.600000381469727,17.959999084472656,333741.0
+2024-04-18,17.860000610351562,18.520000457763672,17.860000610351562,18.059999465942383,620839.0
+2024-04-21,18.100000381469727,18.600000381469727,18.100000381469727,18.540000915527344,409664.0
+2024-04-22,18.600000381469727,18.639999389648438,18.079999923706055,18.3799991607666,373149.0
+2024-04-23,18.440000534057617,18.8799991607666,18.299999237060547,18.299999237060547,848584.0
+2024-04-24,18.219999313354492,18.3799991607666,17.399999618530273,17.920000076293945,491104.0
+2024-04-25,18.020000457763672,18.760000228881836,17.940000534057617,18.68000030517578,1103843.0
+2024-04-28,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0
+2024-04-29,19.059999465942383,19.600000381469727,19.020000457763672,19.600000381469727,1148693.0
+2024-04-30,19.68000030517578,19.780000686645508,19.459999084472656,19.719999313354492,634940.0
+2024-05-01,19.600000381469727,19.860000610351562,19.579999923706055,19.600000381469727,536110.0
+2024-05-02,19.68000030517578,19.81999969482422,19.600000381469727,19.799999237060547,305171.0
+2024-05-05,19.81999969482422,19.899999618530273,19.0,19.219999313354492,267611.0
+2024-05-06,19.1200008392334,19.5,19.040000915527344,19.479999542236328,247915.0
+2024-05-07,19.5,19.600000381469727,19.139999389648438,19.399999618530273,270024.0
+2024-05-08,19.299999237060547,19.5,19.0,19.100000381469727,233870.0
+2024-05-09,19.479999542236328,19.479999542236328,18.739999771118164,18.760000228881836,298790.0
+2024-05-12,18.65999984741211,18.65999984741211,18.18000030517578,18.520000457763672,209514.0
+2024-05-13,18.5,18.559999465942383,18.18000030517578,18.18000030517578,166289.0
+2024-05-14,18.219999313354492,18.219999313354492,17.440000534057617,17.440000534057617,290159.0
+2024-05-15,17.420000076293945,17.81999969482422,17.31999969482422,17.799999237060547,333408.0
+2024-05-16,17.81999969482422,18.31999969482422,17.18000030517578,17.18000030517578,549042.0
+2024-05-19,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
+2024-05-20,16.739999771118164,17.040000915527344,16.579999923706055,16.8799991607666,348314.0
+2024-05-21,16.8799991607666,17.079999923706055,16.600000381469727,16.6200008392334,318494.0
+2024-05-22,16.639999389648438,16.81999969482422,16.31999969482422,16.5,235522.0
+2024-05-23,16.479999542236328,16.479999542236328,16.100000381469727,16.200000762939453,452139.0
+2024-05-26,16.260000228881836,16.479999542236328,16.139999389648438,16.299999237060547,242640.0
+2024-05-27,16.31999969482422,16.420000076293945,16.059999465942383,16.200000762939453,412596.0
+2024-05-28,16.31999969482422,16.31999969482422,15.880000114440918,15.880000114440918,377391.0
+2024-05-29,16.0,16.139999389648438,15.739999771118164,16.040000915527344,287540.0
+2024-05-30,16.0,16.440000534057617,15.819999694824219,15.899999618530273,258956.0
+2024-06-02,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2024-06-03,16.1200008392334,16.559999465942383,16.1200008392334,16.420000076293945,216754.0
+2024-06-04,16.600000381469727,16.81999969482422,16.420000076293945,16.459999084472656,315882.0
+2024-06-05,16.440000534057617,16.459999084472656,15.9399995803833,16.1200008392334,236336.0
+2024-06-06,16.079999923706055,16.600000381469727,16.079999923706055,16.299999237060547,165364.0
+2024-06-09,16.299999237060547,16.579999923706055,16.299999237060547,16.5,88896.0
+2024-06-10,16.5,16.760000228881836,16.440000534057617,16.520000457763672,112678.0
+2024-06-11,16.520000457763672,17.0,16.5,16.760000228881836,333007.0
+2024-06-12,16.700000762939453,16.700000762939453,16.219999313354492,16.219999313354492,185931.0
+2024-06-13,16.18000030517578,16.219999313354492,15.899999618530273,16.15999984741211,135712.0
+2024-06-23,16.15999984741211,16.219999313354492,15.899999618530273,16.020000457763672,82036.0
+2024-06-24,16.100000381469727,16.100000381469727,15.859999656677246,15.880000114440918,61280.0
+2024-06-25,16.040000915527344,16.260000228881836,15.9399995803833,16.239999771118164,106861.0
+2024-06-26,16.280000686645508,16.559999465942383,16.079999923706055,16.079999923706055,295465.0
+2024-06-27,16.079999923706055,16.219999313354492,16.020000457763672,16.059999465942383,67039.0
+2024-06-30,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0
+2024-07-01,16.139999389648438,16.559999465942383,16.1200008392334,16.299999237060547,297599.0
+2024-07-02,16.31999969482422,16.579999923706055,16.280000686645508,16.299999237060547,145377.0
+2024-07-03,16.280000686645508,16.299999237060547,16.0,16.020000457763672,145270.0
+2024-07-04,16.0,16.219999313354492,15.899999618530273,16.079999923706055,103255.0
+2024-07-07,16.200000762939453,16.260000228881836,16.079999923706055,16.139999389648438,67897.0
+2024-07-08,16.200000762939453,16.219999313354492,15.9399995803833,16.0,128524.0
+2024-07-09,16.100000381469727,16.100000381469727,15.960000038146973,16.0,52347.0
+2024-07-10,16.040000915527344,16.3799991607666,16.0,16.299999237060547,160960.0
+2024-07-11,16.31999969482422,16.360000610351562,16.079999923706055,16.15999984741211,88033.0
+2024-07-14,16.1200008392334,16.34000015258789,16.1200008392334,16.31999969482422,117768.0
+2024-07-15,16.399999618530273,17.18000030517578,16.360000610351562,16.81999969482422,905538.0
+2024-07-16,16.81999969482422,16.899999618530273,16.5,16.639999389648438,160559.0
+2024-07-17,16.639999389648438,16.84000015258789,16.639999389648438,16.780000686645508,121060.0
+2024-07-18,16.84000015258789,16.84000015258789,16.65999984741211,16.739999771118164,96026.0
+2024-07-21,16.739999771118164,17.459999084472656,16.739999771118164,17.139999389648438,404984.0
+2024-07-22,17.15999984741211,17.239999771118164,17.0,17.1200008392334,112704.0
+2024-07-23,17.020000457763672,17.18000030517578,16.600000381469727,16.600000381469727,260795.0
+2024-07-24,16.600000381469727,16.760000228881836,16.399999618530273,16.719999313354492,145397.0
+2024-07-25,16.600000381469727,16.739999771118164,16.440000534057617,16.440000534057617,95370.0
+2024-07-28,16.420000076293945,16.579999923706055,16.280000686645508,16.399999618530273,120764.0
+2024-07-29,16.399999618530273,16.5,16.31999969482422,16.34000015258789,72085.0
+2024-07-30,16.31999969482422,16.360000610351562,16.200000762939453,16.34000015258789,54685.0
+2024-07-31,16.239999771118164,16.299999237060547,16.1200008392334,16.139999389648438,66413.0
+2024-08-01,16.15999984741211,16.200000762939453,16.040000915527344,16.079999923706055,57490.0
+2024-08-04,15.920000076293945,15.920000076293945,15.5,15.5,154990.0
+2024-08-05,15.399999618530273,15.420000076293945,14.520000457763672,14.800000190734863,197837.0
+2024-08-06,14.84000015258789,15.380000114440918,14.84000015258789,15.0600004196167,160769.0
+2024-08-07,15.539999961853027,15.539999961853027,15.0600004196167,15.300000190734863,62401.0
+2024-08-08,15.020000457763672,15.180000305175781,14.739999771118164,14.84000015258789,140067.0
+2024-08-11,14.979999542236328,15.15999984741211,14.84000015258789,15.020000457763672,99474.0
+2024-08-12,15.079999923706055,15.079999923706055,14.84000015258789,14.859999656677246,68214.0
+2024-08-13,14.800000190734863,15.0600004196167,14.800000190734863,14.920000076293945,70115.0
+2024-08-14,14.979999542236328,15.279999732971191,14.979999542236328,15.180000305175781,96597.0
+2024-08-15,15.180000305175781,15.539999961853027,15.180000305175781,15.34000015258789,124644.0
+2024-08-18,15.260000228881836,15.65999984741211,15.260000228881836,15.520000457763672,126480.0
+2024-08-19,15.520000457763672,15.819999694824219,15.4399995803833,15.819999694824219,114913.0
+2024-08-20,15.899999618530273,15.9399995803833,15.739999771118164,15.800000190734863,156359.0
+2024-08-21,15.760000228881836,15.899999618530273,15.739999771118164,15.819999694824219,85456.0
+2024-08-22,15.84000015258789,16.239999771118164,15.800000190734863,16.040000915527344,383573.0
+2024-08-25,16.200000762939453,16.5,16.139999389648438,16.399999618530273,270062.0
+2024-08-26,16.420000076293945,16.459999084472656,16.1200008392334,16.18000030517578,190359.0
+2024-08-27,16.200000762939453,16.31999969482422,16.079999923706055,16.079999923706055,103783.0
+2024-08-28,16.079999923706055,16.260000228881836,16.079999923706055,16.15999984741211,121133.0
+2024-08-29,16.18000030517578,16.84000015258789,16.15999984741211,16.440000534057617,585064.0
+2024-09-01,16.799999237060547,16.799999237060547,16.459999084472656,16.700000762939453,216394.0
+2024-09-02,16.719999313354492,16.780000686645508,16.520000457763672,16.600000381469727,332805.0
+2024-09-03,16.600000381469727,17.15999984741211,16.600000381469727,17.0,782761.0
+2024-09-04,16.84000015258789,17.0,16.5,16.739999771118164,582542.0
+2024-09-05,16.8799991607666,17.079999923706055,16.5,16.700000762939453,512263.0
+2024-09-08,16.65999984741211,16.65999984741211,16.3799991607666,16.600000381469727,228462.0
+2024-09-09,16.579999923706055,16.700000762939453,16.239999771118164,16.579999923706055,246373.0
+2024-09-10,16.600000381469727,17.0,16.579999923706055,16.799999237060547,254411.0
+2024-09-11,16.799999237060547,16.799999237060547,16.399999618530273,16.479999542236328,139479.0
+2024-09-12,16.579999923706055,16.700000762939453,16.399999618530273,16.5,170816.0
+2024-09-15,16.420000076293945,16.68000030517578,16.420000076293945,16.5,102095.0
+2024-09-16,16.700000762939453,17.34000015258789,16.440000534057617,16.639999389648438,1240494.0
+2024-09-17,16.780000686645508,17.399999618530273,16.780000686645508,17.100000381469727,1528302.0
+2024-09-18,17.15999984741211,17.15999984741211,16.84000015258789,16.959999084472656,366587.0
+2024-09-19,16.959999084472656,16.979999542236328,16.719999313354492,16.739999771118164,304731.0
+2024-09-22,16.899999618530273,16.940000534057617,16.760000228881836,16.799999237060547,171980.0
+2024-09-24,16.81999969482422,16.899999618530273,16.6200008392334,16.700000762939453,223865.0
+2024-09-25,16.799999237060547,18.360000610351562,16.700000762939453,18.299999237060547,1423142.0
+2024-09-26,18.299999237060547,19.799999237060547,18.1200008392334,18.68000030517578,3724013.0
+2024-09-29,18.68000030517578,19.280000686645508,18.219999313354492,18.219999313354492,933359.0
+2024-09-30,18.219999313354492,19.1200008392334,18.219999313354492,18.479999542236328,1312360.0
+2024-10-01,18.479999542236328,18.959999084472656,18.219999313354492,18.760000228881836,564109.0
+2024-10-02,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0
+2024-10-03,18.200000762939453,18.559999465942383,17.84000015258789,18.100000381469727,549418.0
+2024-10-06,17.920000076293945,18.100000381469727,17.280000686645508,17.3799991607666,319786.0
+2024-10-07,17.68000030517578,18.479999542236328,17.15999984741211,18.18000030517578,920760.0
+2024-10-08,18.459999084472656,18.459999084472656,17.899999618530273,18.100000381469727,367825.0
+2024-10-09,18.020000457763672,18.040000915527344,17.459999084472656,17.600000381469727,265103.0
+2024-10-10,17.81999969482422,18.18000030517578,17.520000457763672,18.020000457763672,318368.0
+2024-10-13,18.280000686645508,18.739999771118164,18.1200008392334,18.31999969482422,706496.0
+2024-10-14,18.459999084472656,18.65999984741211,18.0,18.399999618530273,535182.0
+2024-10-15,18.399999618530273,18.559999465942383,18.219999313354492,18.239999771118164,345235.0
+2024-10-16,18.239999771118164,18.399999618530273,18.040000915527344,18.100000381469727,265288.0
+2024-10-17,18.280000686645508,18.280000686645508,17.860000610351562,17.940000534057617,214745.0
+2024-10-20,17.940000534057617,18.040000915527344,17.6200008392334,18.040000915527344,164227.0
+2024-10-21,18.079999923706055,18.200000762939453,17.84000015258789,18.059999465942383,277011.0
+2024-10-22,18.059999465942383,18.139999389648438,17.780000686645508,17.979999542236328,263002.0
+2024-10-23,18.040000915527344,18.040000915527344,17.639999389648438,17.899999618530273,167621.0
+2024-10-24,17.639999389648438,17.860000610351562,17.3799991607666,17.559999465942383,176193.0
+2024-10-27,17.700000762939453,17.979999542236328,17.600000381469727,17.780000686645508,206417.0
+2024-10-28,17.899999618530273,18.299999237060547,17.799999237060547,18.239999771118164,675835.0
+2024-10-29,18.280000686645508,18.280000686645508,17.920000076293945,18.139999389648438,242435.0
+2024-10-30,18.280000686645508,18.5,18.0,18.239999771118164,539156.0
+2024-10-31,18.280000686645508,18.399999618530273,17.979999542236328,18.139999389648438,198968.0
+2024-11-03,18.15999984741211,18.18000030517578,17.84000015258789,17.979999542236328,161119.0
+2024-11-04,18.0,18.15999984741211,17.700000762939453,18.1200008392334,345949.0
+2024-11-05,18.0,18.0,17.700000762939453,17.899999618530273,292774.0
+2024-11-06,18.0,18.15999984741211,17.860000610351562,18.040000915527344,227554.0
+2024-11-07,18.079999923706055,18.079999923706055,17.719999313354492,17.860000610351562,153156.0
+2024-11-10,18.0,18.0,17.5,17.700000762939453,180595.0
+2024-11-11,17.739999771118164,17.739999771118164,17.420000076293945,17.5,109271.0
+2024-11-12,17.440000534057617,17.600000381469727,17.260000228881836,17.600000381469727,216044.0
+2024-11-13,17.579999923706055,17.579999923706055,17.200000762939453,17.559999465942383,94082.0
+2024-11-14,17.65999984741211,17.65999984741211,17.239999771118164,17.299999237060547,69560.0
+2024-11-17,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2024-11-18,17.440000534057617,17.440000534057617,17.059999465942383,17.360000610351562,100147.0
+2024-11-19,17.440000534057617,17.440000534057617,17.15999984741211,17.18000030517578,123410.0
+2024-11-20,17.18000030517578,17.639999389648438,17.1200008392334,17.639999389648438,297510.0
+2024-11-21,17.700000762939453,18.200000762939453,17.579999923706055,17.84000015258789,586514.0
+2024-11-24,18.0,18.079999923706055,17.68000030517578,17.700000762939453,212106.0
+2024-11-25,17.959999084472656,17.959999084472656,17.600000381469727,17.799999237060547,103145.0
+2024-11-26,17.799999237060547,17.8799991607666,17.239999771118164,17.239999771118164,140400.0
+2024-11-27,17.3799991607666,17.5,17.059999465942383,17.18000030517578,146268.0
+2024-11-28,17.280000686645508,17.540000915527344,17.020000457763672,17.5,144745.0
+2024-12-01,17.280000686645508,17.540000915527344,17.020000457763672,17.5,144745.0
+2024-12-02,17.8799991607666,17.8799991607666,17.479999542236328,17.68000030517578,197987.0
+2024-12-03,17.739999771118164,17.920000076293945,17.5,17.920000076293945,198937.0
+2024-12-04,17.84000015258789,18.459999084472656,17.84000015258789,18.440000534057617,818857.0
+2024-12-05,18.600000381469727,18.739999771118164,18.299999237060547,18.34000015258789,515882.0
+2024-12-08,18.280000686645508,18.440000534057617,18.219999313354492,18.3799991607666,150615.0
+2024-12-09,18.5,18.700000762939453,18.299999237060547,18.6200008392334,253512.0
+2024-12-10,18.719999313354492,18.719999313354492,18.420000076293945,18.5,128634.0
+2024-12-11,18.5,18.6200008392334,18.0,18.200000762939453,321130.0
+2024-12-12,18.399999618530273,18.399999618530273,18.100000381469727,18.18000030517578,153987.0
+2024-12-15,18.18000030517578,18.399999618530273,18.100000381469727,18.200000762939453,79345.0
+2024-12-16,18.079999923706055,18.280000686645508,18.020000457763672,18.18000030517578,136986.0
+2024-12-17,18.15999984741211,18.15999984741211,17.68000030517578,17.700000762939453,218433.0
+2024-12-18,17.639999389648438,18.139999389648438,17.5,18.1200008392334,234465.0
+2024-12-19,18.079999923706055,18.079999923706055,17.739999771118164,17.739999771118164,145721.0
+2024-12-22,17.739999771118164,18.0,17.700000762939453,17.860000610351562,94880.0
+2024-12-23,17.860000610351562,17.860000610351562,17.3799991607666,17.540000915527344,132918.0
+2024-12-24,17.440000534057617,17.579999923706055,17.31999969482422,17.479999542236328,195605.0
+2024-12-25,17.34000015258789,17.68000030517578,17.34000015258789,17.600000381469727,123225.0
+2024-12-26,17.600000381469727,17.65999984741211,17.18000030517578,17.34000015258789,194898.0
+2024-12-29,17.299999237060547,17.440000534057617,17.200000762939453,17.34000015258789,200088.0
+2024-12-30,17.31999969482422,17.420000076293945,17.100000381469727,17.360000610351562,188437.0
+2024-12-31,17.34000015258789,17.739999771118164,17.34000015258789,17.719999313354492,236670.0
+2025-01-01,17.739999771118164,18.280000686645508,17.719999313354492,18.200000762939453,448335.0
+2025-01-02,18.200000762939453,18.299999237060547,18.040000915527344,18.1200008392334,224334.0
+2025-01-05,18.059999465942383,18.459999084472656,18.040000915527344,18.459999084472656,180707.0
+2025-01-06,18.459999084472656,18.600000381469727,18.219999313354492,18.399999618530273,269925.0
+2025-01-07,18.299999237060547,18.459999084472656,18.1200008392334,18.299999237060547,147888.0
+2025-01-08,18.299999237060547,18.440000534057617,18.200000762939453,18.239999771118164,141209.0
+2025-01-09,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0
+2025-01-12,18.15999984741211,18.440000534057617,18.15999984741211,18.239999771118164,120174.0
+2025-01-13,18.399999618530273,18.420000076293945,18.100000381469727,18.260000228881836,192398.0
+2025-01-14,18.260000228881836,18.260000228881836,17.899999618530273,17.920000076293945,256119.0
+2025-01-15,17.920000076293945,18.020000457763672,17.84000015258789,18.020000457763672,193840.0
+2025-01-16,18.059999465942383,18.200000762939453,17.940000534057617,18.040000915527344,166085.0
+2025-01-19,18.100000381469727,18.18000030517578,18.0,18.059999465942383,135769.0
+2025-01-20,18.139999389648438,18.15999984741211,17.920000076293945,18.079999923706055,234294.0
+2025-01-21,18.079999923706055,18.1200008392334,17.899999618530273,18.100000381469727,170065.0
+2025-01-22,18.100000381469727,18.1200008392334,18.0,18.0,114669.0
+2025-01-23,18.139999389648438,18.139999389648438,17.8799991607666,17.899999618530273,200374.0
+2025-01-26,17.899999618530273,18.079999923706055,17.899999618530273,18.0,191279.0
+2025-01-27,18.079999923706055,18.079999923706055,17.920000076293945,18.020000457763672,153611.0
+2025-01-28,18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0.0
+2025-01-29,18.899999618530273,18.899999618530273,18.100000381469727,18.239999771118164,549651.0
+2025-01-30,18.360000610351562,18.360000610351562,18.15999984741211,18.299999237060547,173795.0
+2025-02-02,18.479999542236328,18.479999542236328,18.18000030517578,18.219999313354492,143683.0
+2025-02-03,18.219999313354492,18.219999313354492,17.979999542236328,18.0,129627.0
+2025-02-04,18.040000915527344,18.1200008392334,17.920000076293945,18.0,151342.0
+2025-02-05,18.0,18.079999923706055,17.920000076293945,18.059999465942383,121861.0
+2025-02-06,18.0,18.420000076293945,17.940000534057617,18.100000381469727,371342.0
+2025-02-09,18.15999984741211,18.15999984741211,18.0,18.15999984741211,129697.0
+2025-02-10,18.15999984741211,18.15999984741211,17.8799991607666,17.8799991607666,198851.0
+2025-02-11,17.899999618530273,17.920000076293945,17.540000915527344,17.639999389648438,230591.0
+2025-02-12,17.540000915527344,17.760000228881836,17.540000915527344,17.540000915527344,144462.0
+2025-02-13,17.559999465942383,17.760000228881836,17.559999465942383,17.559999465942383,78730.0
+2025-02-16,17.540000915527344,17.719999313354492,17.5,17.540000915527344,127026.0
+2025-02-17,17.3799991607666,17.520000457763672,17.31999969482422,17.31999969482422,100839.0
+2025-02-18,17.31999969482422,17.600000381469727,17.31999969482422,17.360000610351562,78899.0
+2025-02-19,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0
+2025-02-20,17.100000381469727,17.68000030517578,17.040000915527344,17.65999984741211,138423.0
+2025-02-24,17.440000534057617,17.459999084472656,17.200000762939453,17.239999771118164,84056.0
+2025-02-25,17.239999771118164,17.280000686645508,17.100000381469727,17.200000762939453,75893.0
+2025-02-26,17.100000381469727,17.260000228881836,17.040000915527344,17.100000381469727,83038.0
+2025-02-27,17.040000915527344,17.040000915527344,16.700000762939453,16.700000762939453,122496.0
+2025-03-02,16.700000762939453,16.799999237060547,15.899999618530273,15.899999618530273,132939.0
+2025-03-03,15.859999656677246,16.200000762939453,15.579999923706055,16.15999984741211,172395.0
+2025-03-04,15.979999542236328,16.100000381469727,15.699999809265137,16.0,42948.0
+2025-03-05,16.0,16.1200008392334,15.84000015258789,15.84000015258789,69111.0
+2025-03-06,15.9399995803833,15.9399995803833,15.539999961853027,15.779999732971191,75312.0
+2025-03-09,15.699999809265137,15.9399995803833,15.600000381469727,15.699999809265137,104130.0
+2025-03-10,15.739999771118164,15.739999771118164,15.199999809265137,15.260000228881836,69108.0
+2025-03-11,15.199999809265137,15.699999809265137,15.0,15.539999961853027,66698.0
+2025-03-12,15.539999961853027,15.800000190734863,15.539999961853027,15.640000343322754,88229.0
+2025-03-13,15.699999809265137,15.739999771118164,15.5,15.579999923706055,61781.0
+2025-03-16,15.640000343322754,16.020000457763672,15.640000343322754,15.899999618530273,48463.0
+2025-03-17,16.0,16.260000228881836,15.800000190734863,15.880000114440918,140456.0
+2025-03-18,15.859999656677246,15.899999618530273,15.359999656677246,15.380000114440918,76171.0
+2025-03-19,15.380000114440918,15.619999885559082,15.199999809265137,15.380000114440918,76346.0
+2025-03-20,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0.0
+2025-03-23,15.479999542236328,15.579999923706055,15.119999885559082,15.399999618530273,106718.0
+2025-03-24,15.359999656677246,15.479999542236328,15.15999984741211,15.460000038146973,39580.0
+2025-03-25,15.460000038146973,15.5,15.199999809265137,15.380000114440918,29471.0
+2025-03-26,15.180000305175781,15.4399995803833,15.15999984741211,15.34000015258789,147501.0
+2025-03-27,15.34000015258789,15.600000381469727,15.319999694824219,15.479999542236328,153981.0
+2025-04-03,15.420000076293945,15.420000076293945,15.039999961853027,15.039999961853027,89167.0
+2025-04-06,14.5,14.539999961853027,13.539999961853027,13.5600004196167,215015.0
+2025-04-07,12.800000190734863,13.84000015258789,12.520000457763672,13.600000381469727,244683.0
+2025-04-08,14.0,14.15999984741211,13.680000305175781,13.899999618530273,166047.0
+2025-04-09,13.760000228881836,13.979999542236328,13.460000038146973,13.479999542236328,144401.0
+2025-04-10,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0
+2025-04-13,14.180000305175781,14.579999923706055,14.180000305175781,14.5600004196167,98920.0
+2025-04-14,14.579999923706055,14.760000228881836,14.5,14.619999885559082,128618.0
+2025-04-15,14.899999618530273,15.640000343322754,14.760000228881836,15.020000457763672,616295.0
+2025-04-16,15.0,15.199999809265137,14.9399995803833,15.199999809265137,152445.0
+2025-04-17,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2025-04-20,14.899999618530273,15.399999618530273,14.899999618530273,15.15999984741211,126145.0
+2025-04-21,15.199999809265137,15.199999809265137,15.0600004196167,15.0600004196167,76899.0
+2025-04-22,15.0600004196167,15.34000015258789,14.979999542236328,15.0600004196167,149481.0
+2025-04-23,15.140000343322754,15.359999656677246,15.0600004196167,15.359999656677246,174418.0
+2025-04-24,15.260000228881836,15.619999885559082,15.140000343322754,15.460000038146973,292549.0
+2025-04-27,15.640000343322754,16.200000762939453,15.640000343322754,16.0,682977.0
+2025-04-28,16.040000915527344,16.079999923706055,15.739999771118164,15.800000190734863,157037.0
+2025-04-29,15.800000190734863,16.040000915527344,15.739999771118164,15.739999771118164,132302.0
+2025-04-30,15.720000267028809,15.84000015258789,15.359999656677246,15.520000457763672,145545.0
+2025-05-01,15.359999656677246,15.460000038146973,15.180000305175781,15.319999694824219,94264.0
+2025-05-04,15.180000305175781,15.5,15.0,15.0,106028.0
+2025-05-05,14.960000038146973,15.239999771118164,14.84000015258789,15.119999885559082,106339.0
+2025-05-06,15.119999885559082,15.279999732971191,15.020000457763672,15.020000457763672,80653.0
+2025-05-07,15.020000457763672,15.15999984741211,14.880000114440918,14.899999618530273,49583.0
+2025-05-08,14.9399995803833,15.020000457763672,14.680000305175781,14.720000267028809,78551.0
+2025-05-11,14.760000228881836,14.800000190734863,14.460000038146973,14.5600004196167,80930.0
+2025-05-12,14.699999809265137,14.960000038146973,14.5,14.880000114440918,99665.0
+2025-05-13,15.0,15.020000457763672,14.800000190734863,14.84000015258789,54932.0
+2025-05-14,14.899999618530273,15.34000015258789,14.84000015258789,15.180000305175781,236165.0
+2025-05-15,15.180000305175781,15.180000305175781,14.920000076293945,14.9399995803833,56447.0
+2025-05-18,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2025-05-19,14.84000015258789,14.9399995803833,14.539999961853027,14.539999961853027,59538.0
+2025-05-20,14.699999809265137,14.699999809265137,14.420000076293945,14.600000381469727,62156.0
+2025-05-21,14.579999923706055,14.699999809265137,14.199999809265137,14.199999809265137,102836.0
+2025-05-22,14.15999984741211,14.34000015258789,14.100000381469727,14.100000381469727,58904.0
+2025-05-25,14.100000381469727,14.100000381469727,13.760000228881836,13.859999656677246,53295.0
+2025-05-26,13.760000228881836,13.960000038146973,13.020000457763672,13.319999694824219,231920.0
+2025-05-27,13.34000015258789,13.399999618530273,13.020000457763672,13.180000305175781,89991.0
+2025-05-28,13.020000457763672,13.4399995803833,13.020000457763672,13.399999618530273,32317.0
+2025-05-29,13.4399995803833,13.680000305175781,13.4399995803833,13.5,42025.0
+2025-06-01,13.5,13.520000457763672,13.100000381469727,13.15999984741211,52605.0
+2025-06-02,13.0600004196167,13.359999656677246,13.0600004196167,13.199999809265137,39897.0
+2025-06-03,13.220000267028809,13.539999961853027,13.220000267028809,13.399999618530273,50672.0
+2025-06-04,13.420000076293945,13.899999618530273,13.420000076293945,13.680000305175781,123669.0
+2025-06-11,13.680000305175781,14.0600004196167,13.680000305175781,13.819999694824219,61897.0
+2025-06-12,13.720000267028809,13.720000267028809,13.180000305175781,13.199999809265137,59116.0
+2025-06-15,12.539999961853027,12.979999542236328,12.539999961853027,12.739999771118164,149346.0
+2025-06-16,12.699999809265137,13.359999656677246,12.699999809265137,13.279999732971191,81391.0
+2025-06-17,13.279999732971191,13.380000114440918,13.039999961853027,13.039999961853027,50025.0
+2025-06-18,13.039999961853027,13.039999961853027,12.739999771118164,12.800000190734863,68400.0
+2025-06-19,12.65999984741211,12.960000038146973,12.600000381469727,12.699999809265137,66825.0
+2025-06-22,12.899999618530273,13.15999984741211,12.859999656677246,12.899999618530273,101346.0
+2025-06-23,13.0600004196167,13.34000015258789,13.0600004196167,13.260000228881836,137317.0
+2025-06-24,13.5,14.0,13.5,14.0,181254.0
+2025-06-25,14.100000381469727,14.140000343322754,13.920000076293945,13.960000038146973,119326.0
+2025-06-26,13.9399995803833,14.239999771118164,13.739999771118164,14.220000267028809,168986.0
+2025-06-29,14.3100004196167,15.520000457763672,14.3100004196167,15.399999618530273,704362.0
+2025-06-30,15.640000343322754,16.940000534057617,15.640000343322754,16.829999923706055,2756658.0
+2025-07-01,17.0,17.0,16.3700008392334,16.5,814999.0
+2025-07-02,16.40999984741211,17.299999237060547,16.40999984741211,16.56999969482422,779071.0
+2025-07-03,16.760000228881836,16.780000686645508,16.3799991607666,16.420000076293945,250246.0
+2025-07-06,16.420000076293945,17.100000381469727,16.420000076293945,16.700000762939453,542561.0
+2025-07-07,16.700000762939453,16.790000915527344,16.5,16.600000381469727,193511.0
+2025-07-08,16.6200008392334,16.700000762939453,16.190000534057617,16.190000534057617,279834.0
+2025-07-09,16.139999389648438,16.860000610351562,16.139999389648438,16.530000686645508,444003.0
+2025-07-10,16.639999389648438,16.770000457763672,16.479999542236328,16.6299991607666,204143.0
+2025-07-13,16.639999389648438,16.739999771118164,16.350000381469727,16.350000381469727,223814.0
+2025-07-14,16.299999237060547,16.350000381469727,15.800000190734863,16.040000915527344,209183.0
+2025-07-15,16.040000915527344,16.420000076293945,15.920000076293945,16.010000228881836,166437.0
+2025-07-16,16.0,16.239999771118164,15.699999809265137,15.75,125651.0
+2025-07-17,15.75,15.75,15.75,15.75,0.0
+2025-07-20,15.609999656677246,16.940000534057617,15.609999656677246,16.90999984741211,883206.0
+2025-07-21,16.959999084472656,17.3700008392334,16.5,16.690000534057617,959490.0
+2025-07-22,16.670000076293945,16.81999969482422,16.0,16.079999923706055,428689.0
+2025-07-23,16.1200008392334,17.100000381469727,16.1200008392334,16.940000534057617,592833.0
+2025-07-24,17.149999618530273,17.84000015258789,16.959999084472656,17.600000381469727,1148228.0
+2025-07-27,17.700000762939453,18.479999542236328,17.489999771118164,17.5,1238283.0
+2025-07-28,17.5,18.0,17.110000610351562,17.110000610351562,510194.0
+2025-07-29,17.110000610351562,17.899999618530273,16.899999618530273,17.5,710551.0
+2025-07-30,17.600000381469727,17.8799991607666,17.100000381469727,17.600000381469727,408411.0
+2025-07-31,17.600000381469727,17.670000076293945,17.110000610351562,17.219999313354492,276215.0
+2025-08-03,17.219999313354492,17.239999771118164,16.6299991607666,16.760000228881836,263266.0
+2025-08-04,16.799999237060547,17.200000762939453,16.719999313354492,16.799999237060547,355302.0
+2025-08-05,16.81999969482422,16.989999771118164,16.010000228881836,16.399999618530273,305387.0
+2025-08-06,16.420000076293945,16.8700008392334,16.31999969482422,16.40999984741211,164599.0
+2025-08-07,16.40999984741211,16.600000381469727,16.309999465942383,16.3700008392334,105099.0
+2025-08-10,16.299999237060547,16.8799991607666,16.260000228881836,16.420000076293945,276917.0
+2025-08-11,16.420000076293945,16.420000076293945,15.859999656677246,15.9399995803833,116276.0
+2025-08-12,15.739999771118164,16.170000076293945,15.739999771118164,15.979999542236328,79786.0
+2025-08-13,16.34000015258789,16.34000015258789,15.859999656677246,15.880000114440918,125412.0
+2025-08-14,15.880000114440918,16.15999984741211,15.5,15.819999694824219,117923.0
+2025-08-17,15.819999694824219,16.399999618530273,15.819999694824219,16.049999237060547,157792.0
+2025-08-18,16.1200008392334,17.600000381469727,16.1200008392334,17.100000381469727,1152519.0
+2025-08-19,17.190000534057617,17.239999771118164,16.899999618530273,16.899999618530273,303954.0
+2025-08-20,16.81999969482422,16.93000030517578,16.5,16.6200008392334,183173.0
+2025-08-21,16.440000534057617,16.56999969482422,16.209999084472656,16.510000228881836,193343.0
+2025-08-24,16.799999237060547,17.1299991607666,16.649999618530273,16.700000762939453,238176.0
+2025-08-25,16.700000762939453,16.729999542236328,16.479999542236328,16.600000381469727,79469.0
+2025-08-26,16.600000381469727,16.670000076293945,16.479999542236328,16.59000015258789,59536.0
+2025-08-27,16.649999618530273,17.56999969482422,16.540000915527344,16.8700008392334,783522.0
+2025-08-28,16.920000076293945,17.059999465942383,16.56999969482422,16.579999923706055,216260.0
+2025-08-31,16.3799991607666,16.600000381469727,16.1200008392334,16.280000686645508,169028.0
+2025-09-01,16.149999618530273,16.3799991607666,15.9399995803833,16.190000534057617,96666.0
+2025-09-02,16.149999618530273,16.149999618530273,15.65999984741211,15.760000228881836,99522.0
+2025-09-03,15.800000190734863,16.149999618530273,15.760000228881836,15.760000228881836,122029.0
+2025-09-04,15.760000228881836,16.020000457763672,15.760000228881836,15.760000228881836,80634.0
diff --git a/data/2250.csv b/data/2250.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c510246ee16add1c50010966e8255cabf67f1042
--- /dev/null
+++ b/data/2250.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,23.888887405395508,24.44444465637207,23.888887405395508,24.388887405395508,802761.0
+2010-03-04,24.388887405395508,24.388887405395508,24.388887405395508,24.388887405395508,0.0
+2010-03-07,24.44444465637207,24.66666603088379,24.333332061767578,24.333332061767578,2070444.0
+2010-03-08,24.388887405395508,24.55555534362793,24.27777671813965,24.5,898062.0
+2010-03-09,24.55555534362793,24.61111068725586,24.11111068725586,24.16666603088379,1238468.0
+2010-03-10,24.05555534362793,24.16666603088379,23.833332061767578,24.0,719553.0
+2010-03-11,24.05555534362793,24.5,24.05555534362793,24.5,1134320.0
+2010-03-14,24.27777671813965,24.27777671813965,24.11111068725586,24.16666603088379,1636591.0
+2010-03-15,24.16666603088379,24.27777671813965,24.11111068725586,24.11111068725586,827723.0
+2010-03-16,24.22222137451172,24.22222137451172,24.0,24.11111068725586,529197.0
+2010-03-17,24.11111068725586,24.11111068725586,24.11111068725586,24.11111068725586,0.0
+2010-03-18,24.27777671813965,24.5,24.27777671813965,24.27777671813965,687435.0
+2010-03-21,24.27777671813965,24.333332061767578,24.16666603088379,24.27777671813965,393699.0
+2010-03-22,24.22222137451172,24.22222137451172,24.11111068725586,24.22222137451172,629713.0
+2010-03-23,24.22222137451172,24.66666603088379,24.16666603088379,24.16666603088379,1069418.0
+2010-03-24,24.22222137451172,24.388887405395508,24.16666603088379,24.333332061767578,907249.0
+2010-03-25,24.388887405395508,24.44444465637207,24.27777671813965,24.388887405395508,1057470.0
+2010-03-28,24.44444465637207,24.55555534362793,24.27777671813965,24.55555534362793,1104004.0
+2010-03-29,24.55555534362793,24.55555534362793,24.55555534362793,24.55555534362793,0.0
+2010-03-30,24.55555534362793,24.55555534362793,24.55555534362793,24.55555534362793,0.0
+2010-03-31,24.16666603088379,24.388887405395508,24.16666603088379,24.22222137451172,1151810.0
+2010-04-01,24.27777671813965,24.333332061767578,24.16666603088379,24.27777671813965,666424.0
+2010-04-04,24.27777671813965,24.27777671813965,24.27777671813965,24.27777671813965,0.0
+2010-04-05,24.27777671813965,24.27777671813965,24.27777671813965,24.27777671813965,0.0
+2010-04-06,24.5,24.5,24.27777671813965,24.5,864626.0
+2010-04-07,24.5,24.66666603088379,24.333332061767578,24.388887405395508,1077900.0
+2010-04-08,24.388887405395508,24.55555534362793,24.333332061767578,24.388887405395508,578372.0
+2010-04-11,24.44444465637207,24.72222137451172,24.44444465637207,24.72222137451172,1078886.0
+2010-04-12,24.72222137451172,25.44444465637207,24.66666603088379,25.44444465637207,2212569.0
+2010-04-13,25.44444465637207,26.05555534362793,25.388887405395508,25.94444465637207,1964534.0
+2010-04-14,25.833332061767578,27.333332061767578,25.77777671813965,27.27777671813965,2881653.0
+2010-04-15,27.333332061767578,28.11111068725586,27.333332061767578,27.72222137451172,1864404.0
+2010-04-18,27.05555534362793,27.55555534362793,26.5,27.388887405395508,2075882.0
+2010-04-19,27.333332061767578,27.333332061767578,26.888887405395508,27.22222137451172,858900.0
+2010-04-20,27.05555534362793,27.44444465637207,27.05555534362793,27.11111068725586,709026.0
+2010-04-21,27.22222137451172,27.27777671813965,25.333332061767578,25.55555534362793,728322.0
+2010-04-22,26.0,26.66666603088379,25.55555534362793,25.66666603088379,1156860.0
+2010-04-25,25.66666603088379,25.66666603088379,25.66666603088379,25.66666603088379,0.0
+2010-04-26,25.66666603088379,25.66666603088379,25.66666603088379,25.66666603088379,0.0
+2010-04-27,26.888887405395508,27.55555534362793,26.888887405395508,27.44444465637207,710634.0
+2010-04-28,27.44444465637207,27.66666603088379,27.11111068725586,27.333332061767578,587980.0
+2010-04-29,25.888887405395508,26.94444465637207,25.888887405395508,26.77777671813965,1256870.0
+2010-05-02,26.77777671813965,26.77777671813965,26.77777671813965,26.77777671813965,0.0
+2010-05-03,27.22222137451172,27.44444465637207,26.833332061767578,27.0,878061.0
+2010-05-04,27.11111068725586,27.11111068725586,26.72222137451172,26.77777671813965,478315.0
+2010-05-05,27.05555534362793,27.22222137451172,26.833332061767578,26.833332061767578,727416.0
+2010-05-06,26.16666603088379,26.888887405395508,26.11111068725586,26.66666603088379,893443.0
+2010-05-09,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2010-05-10,25.22222137451172,25.888887405395508,25.05555534362793,25.888887405395508,1226052.0
+2010-05-11,26.27777671813965,26.66666603088379,26.05555534362793,26.61111068725586,1396809.0
+2010-05-12,26.61111068725586,26.61111068725586,25.61111068725586,26.05555534362793,910421.0
+2010-05-13,26.0,26.16666603088379,25.27777671813965,25.72222137451172,586226.0
+2010-05-16,24.66666603088379,25.0,24.55555534362793,25.0,271261.0
+2010-05-17,24.833332061767578,25.0,24.388887405395508,24.888887405395508,353846.0
+2010-05-18,24.833332061767578,24.833332061767578,24.0,24.44444465637207,430614.0
+2010-05-19,24.66666603088379,24.72222137451172,24.27777671813965,24.66666603088379,510658.0
+2010-05-20,24.22222137451172,24.22222137451172,23.888887405395508,24.05555534362793,630085.0
+2010-05-23,23.333332061767578,23.888887405395508,23.27777671813965,23.44444465637207,377097.0
+2010-05-24,23.44444465637207,23.5,23.0,23.0,339588.0
+2010-05-25,23.16666603088379,23.16666603088379,22.22222137451172,22.55555534362793,310316.0
+2010-05-26,22.55555534362793,22.55555534362793,22.55555534362793,22.55555534362793,0.0
+2010-05-27,22.22222137451172,22.22222137451172,20.388887405395508,20.77777671813965,1138983.0
+2010-05-30,20.77777671813965,20.77777671813965,20.77777671813965,20.77777671813965,0.0
+2010-05-31,20.77777671813965,20.77777671813965,20.77777671813965,20.77777671813965,0.0
+2010-06-01,21.72222137451172,22.0,21.61111068725586,21.66666603088379,977599.0
+2010-06-02,21.55555534362793,21.55555534362793,20.888887405395508,21.0,412430.0
+2010-06-03,20.888887405395508,21.22222137451172,20.888887405395508,20.94444465637207,591166.0
+2010-06-06,20.0,20.5,19.61111068725586,20.388887405395508,1573342.0
+2010-06-07,20.61111068725586,20.61111068725586,20.0,20.11111068725586,650634.0
+2010-06-08,19.72222137451172,20.44444465637207,19.66666603088379,20.16666603088379,1121638.0
+2010-06-09,20.16666603088379,20.22222137451172,19.77777671813965,20.05555534362793,516757.0
+2010-06-10,20.27777671813965,20.61111068725586,20.16666603088379,20.55555534362793,1027046.0
+2010-06-13,21.11111068725586,21.44444465637207,21.0,21.27777671813965,1082554.0
+2010-06-14,20.77777671813965,21.0,20.55555534362793,20.833332061767578,815051.0
+2010-06-15,21.0,21.05555534362793,20.72222137451172,20.833332061767578,632553.0
+2010-06-16,20.77777671813965,20.77777671813965,20.5,20.5,1156972.0
+2010-06-17,20.77777671813965,20.833332061767578,20.66666603088379,20.77777671813965,995836.0
+2010-06-20,20.94444465637207,21.05555534362793,20.888887405395508,21.0,421624.0
+2010-06-21,21.0,21.333332061767578,20.888887405395508,21.27777671813965,761504.0
+2010-06-22,21.5,22.16666603088379,21.27777671813965,22.16666603088379,1132442.0
+2010-06-23,21.833332061767578,22.11111068725586,21.5,21.77777671813965,1881375.0
+2010-06-24,21.66666603088379,22.0,21.44444465637207,21.72222137451172,784653.0
+2010-06-27,21.72222137451172,21.72222137451172,21.72222137451172,21.72222137451172,0.0
+2010-06-28,21.72222137451172,21.72222137451172,21.72222137451172,21.72222137451172,0.0
+2010-06-29,21.72222137451172,21.72222137451172,21.72222137451172,21.72222137451172,0.0
+2010-06-30,20.388887405395508,20.388887405395508,19.72222137451172,19.77777671813965,998174.0
+2010-07-01,19.55555534362793,19.888887405395508,19.333332061767578,19.333332061767578,1551925.0
+2010-07-04,19.333332061767578,19.333332061767578,18.27777671813965,18.888887405395508,1811108.0
+2010-07-05,18.888887405395508,18.888887405395508,18.55555534362793,18.61111068725586,838841.0
+2010-07-06,18.61111068725586,18.888887405395508,18.61111068725586,18.72222137451172,605186.0
+2010-07-07,18.888887405395508,19.05555534362793,18.833332061767578,19.05555534362793,539013.0
+2010-07-08,19.0,19.0,18.77777671813965,18.888887405395508,363354.0
+2010-07-11,19.27777671813965,20.0,19.27777671813965,19.94444465637207,1315784.0
+2010-07-12,19.94444465637207,20.333332061767578,19.77777671813965,20.11111068725586,1512234.0
+2010-07-13,20.22222137451172,20.27777671813965,19.888887405395508,20.11111068725586,513894.0
+2010-07-14,20.11111068725586,20.11111068725586,20.11111068725586,20.11111068725586,0.0
+2010-07-15,20.388887405395508,20.388887405395508,19.72222137451172,20.0,580864.0
+2010-07-18,19.44444465637207,19.888887405395508,19.333332061767578,19.888887405395508,529578.0
+2010-07-19,20.0,20.0,19.61111068725586,19.77777671813965,324275.0
+2010-07-20,19.55555534362793,19.61111068725586,19.388887405395508,19.61111068725586,534470.0
+2010-07-21,19.72222137451172,19.72222137451172,19.16666603088379,19.5,348938.0
+2010-07-22,19.27777671813965,19.27777671813965,18.888887405395508,19.22222137451172,621058.0
+2010-07-25,19.44444465637207,19.61111068725586,19.22222137451172,19.5,428329.0
+2010-07-26,19.44444465637207,19.5,19.333332061767578,19.333332061767578,165690.0
+2010-07-27,19.388887405395508,19.55555534362793,19.05555534362793,19.388887405395508,497205.0
+2010-07-28,19.55555534362793,19.72222137451172,19.333332061767578,19.55555534362793,400533.0
+2010-07-29,19.5,19.55555534362793,19.333332061767578,19.388887405395508,459001.0
+2010-08-01,19.388887405395508,19.5,19.27777671813965,19.5,318506.0
+2010-08-02,19.333332061767578,19.61111068725586,19.333332061767578,19.44444465637207,846999.0
+2010-08-03,19.55555534362793,20.05555534362793,19.55555534362793,19.94444465637207,1671235.0
+2010-08-04,20.16666603088379,20.27777671813965,19.66666603088379,19.833332061767578,1574397.0
+2010-08-05,19.833332061767578,19.888887405395508,19.55555534362793,19.72222137451172,514251.0
+2010-08-08,19.66666603088379,20.05555534362793,19.66666603088379,19.94444465637207,608963.0
+2010-08-09,19.94444465637207,20.16666603088379,19.94444465637207,20.11111068725586,546279.0
+2010-08-10,20.05555534362793,20.05555534362793,19.94444465637207,20.0,125235.0
+2010-08-11,19.94444465637207,20.0,19.72222137451172,19.72222137451172,165444.0
+2010-08-12,19.55555534362793,19.55555534362793,18.94444465637207,19.22222137451172,301277.0
+2010-08-15,19.11111068725586,19.11111068725586,18.833332061767578,18.888887405395508,246105.0
+2010-08-16,18.94444465637207,19.11111068725586,18.888887405395508,19.0,62125.0
+2010-08-17,19.0,19.0,18.66666603088379,18.833332061767578,203449.0
+2010-08-18,18.77777671813965,18.77777671813965,18.5,18.77777671813965,690876.0
+2010-08-19,18.888887405395508,18.888887405395508,18.5,18.61111068725586,237663.0
+2010-08-22,18.44444465637207,18.44444465637207,18.22222137451172,18.388887405395508,137974.0
+2010-08-23,18.5,18.55555534362793,18.333332061767578,18.388887405395508,119031.0
+2010-08-24,18.44444465637207,18.61111068725586,18.44444465637207,18.61111068725586,56526.0
+2010-08-25,18.44444465637207,18.833332061767578,18.333332061767578,18.44444465637207,247693.0
+2010-08-26,18.44444465637207,18.888887405395508,18.388887405395508,18.888887405395508,357237.0
+2010-08-29,19.0,19.05555534362793,18.833332061767578,19.0,179628.0
+2010-08-30,18.888887405395508,19.0,18.77777671813965,18.888887405395508,106812.0
+2010-08-31,18.888887405395508,18.888887405395508,18.72222137451172,18.888887405395508,76826.0
+2010-09-01,18.72222137451172,18.94444465637207,18.5,18.888887405395508,70261.0
+2010-09-02,18.888887405395508,19.16666603088379,18.888887405395508,19.16666603088379,237102.0
+2010-09-05,19.27777671813965,19.5,19.27777671813965,19.44444465637207,452856.0
+2010-09-06,19.388887405395508,19.55555534362793,19.388887405395508,19.55555534362793,197090.0
+2010-09-07,19.55555534362793,19.61111068725586,19.5,19.61111068725586,170188.0
+2010-09-09,19.61111068725586,19.61111068725586,19.61111068725586,19.61111068725586,0.0
+2010-09-12,19.61111068725586,19.61111068725586,19.61111068725586,19.61111068725586,0.0
+2010-09-14,19.61111068725586,19.61111068725586,19.61111068725586,19.61111068725586,0.0
+2010-09-15,19.833332061767578,19.888887405395508,19.55555534362793,19.66666603088379,677903.0
+2010-09-16,19.61111068725586,19.61111068725586,19.27777671813965,19.5,294990.0
+2010-09-19,19.66666603088379,19.77777671813965,19.55555534362793,19.66666603088379,1311268.0
+2010-09-20,19.66666603088379,19.72222137451172,19.55555534362793,19.61111068725586,694220.0
+2010-09-21,19.66666603088379,20.16666603088379,19.61111068725586,20.0,1905640.0
+2010-09-22,20.22222137451172,21.27777671813965,20.05555534362793,20.888887405395508,4148410.0
+2010-09-26,21.333332061767578,21.55555534362793,20.77777671813965,20.77777671813965,880852.0
+2010-09-27,20.833332061767578,20.94444465637207,20.66666603088379,20.77777671813965,685727.0
+2010-09-28,20.833332061767578,20.833332061767578,20.61111068725586,20.66666603088379,314846.0
+2010-09-29,20.66666603088379,20.66666603088379,20.66666603088379,20.66666603088379,0.0
+2010-09-30,20.55555534362793,20.72222137451172,20.44444465637207,20.44444465637207,402377.0
+2010-10-03,20.72222137451172,21.05555534362793,20.55555534362793,20.66666603088379,1031899.0
+2010-10-04,20.66666603088379,20.888887405395508,20.5,20.888887405395508,338642.0
+2010-10-05,20.77777671813965,20.833332061767578,20.5,20.61111068725586,796693.0
+2010-10-06,20.5,20.72222137451172,20.44444465637207,20.5,1468863.0
+2010-10-07,20.72222137451172,20.833332061767578,20.66666603088379,20.66666603088379,1543122.0
+2010-10-10,20.77777671813965,21.388887405395508,20.66666603088379,21.11111068725586,2322202.0
+2010-10-11,21.22222137451172,22.16666603088379,21.16666603088379,21.888887405395508,3007100.0
+2010-10-12,21.72222137451172,22.22222137451172,21.388887405395508,21.5,1694366.0
+2010-10-13,21.44444465637207,21.72222137451172,21.22222137451172,21.55555534362793,664581.0
+2010-10-14,21.388887405395508,21.5,21.0,21.16666603088379,2207482.0
+2010-10-17,21.22222137451172,21.22222137451172,20.44444465637207,20.55555534362793,847982.0
+2010-10-18,20.66666603088379,21.11111068725586,20.61111068725586,20.888887405395508,774405.0
+2010-10-19,21.44444465637207,21.55555534362793,21.0,21.0,795547.0
+2010-10-20,20.94444465637207,21.27777671813965,20.77777671813965,21.0,734656.0
+2010-10-21,21.888887405395508,21.888887405395508,20.11111068725586,20.61111068725586,1204570.0
+2010-10-24,20.66666603088379,20.72222137451172,20.22222137451172,20.66666603088379,950679.0
+2010-10-25,20.66666603088379,20.888887405395508,20.61111068725586,20.77777671813965,1064792.0
+2010-10-26,20.833332061767578,21.0,20.72222137451172,20.72222137451172,531156.0
+2010-10-27,20.66666603088379,20.77777671813965,20.5,20.66666603088379,510043.0
+2010-10-28,20.66666603088379,20.94444465637207,20.66666603088379,20.833332061767578,827577.0
+2010-10-31,20.833332061767578,21.05555534362793,20.77777671813965,21.0,999378.0
+2010-11-01,21.05555534362793,21.16666603088379,20.888887405395508,20.888887405395508,1227543.0
+2010-11-02,20.94444465637207,21.05555534362793,20.888887405395508,21.0,534510.0
+2010-11-03,20.94444465637207,20.94444465637207,20.66666603088379,20.888887405395508,920312.0
+2010-11-04,20.888887405395508,20.888887405395508,20.888887405395508,20.888887405395508,0.0
+2010-11-07,21.66666603088379,21.833332061767578,21.388887405395508,21.55555534362793,984834.0
+2010-11-08,21.55555534362793,21.66666603088379,21.44444465637207,21.55555534362793,674473.0
+2010-11-09,21.44444465637207,21.55555534362793,21.388887405395508,21.5,424938.0
+2010-11-10,21.5,21.888887405395508,21.44444465637207,21.888887405395508,1143019.0
+2010-11-11,,,,,
+2010-11-14,21.888887405395508,21.888887405395508,21.888887405395508,21.888887405395508,0.0
+2010-11-18,21.888887405395508,21.888887405395508,21.888887405395508,21.888887405395508,0.0
+2010-11-21,22.27777671813965,22.77777671813965,22.27777671813965,22.44444465637207,1407070.0
+2010-11-22,22.5,22.888887405395508,22.5,22.77777671813965,1352316.0
+2010-11-23,22.61111068725586,22.61111068725586,22.27777671813965,22.27777671813965,923718.0
+2010-11-24,22.22222137451172,22.44444465637207,22.05555534362793,22.44444465637207,572548.0
+2010-11-25,,,,,
+2010-11-28,22.333332061767578,22.5,22.27777671813965,22.27777671813965,248894.0
+2010-11-29,22.44444465637207,22.833332061767578,22.388887405395508,22.44444465637207,673227.0
+2010-11-30,22.44444465637207,22.44444465637207,22.333332061767578,22.388887405395508,247541.0
+2010-12-01,22.44444465637207,22.888887405395508,22.44444465637207,22.888887405395508,828121.0
+2010-12-02,,,,,
+2010-12-05,24.05555534362793,24.05555534362793,23.72222137451172,24.0,579969.0
+2010-12-06,23.94444465637207,24.11111068725586,23.77777671813965,23.833332061767578,494140.0
+2010-12-07,,,,,
+2010-12-08,24.22222137451172,24.5,24.0,24.27777671813965,599928.0
+2010-12-09,24.27777671813965,24.27777671813965,24.27777671813965,24.27777671813965,0.0
+2010-12-12,23.61111068725586,23.72222137451172,22.888887405395508,23.22222137451172,1871954.0
+2010-12-13,23.22222137451172,23.333332061767578,22.77777671813965,22.94444465637207,1321065.0
+2010-12-14,22.94444465637207,22.94444465637207,22.61111068725586,22.72222137451172,741060.0
+2010-12-15,22.66666603088379,22.77777671813965,22.55555534362793,22.72222137451172,405756.0
+2010-12-16,,,,,
+2010-12-19,22.888887405395508,23.05555534362793,22.77777671813965,22.833332061767578,989186.0
+2010-12-20,22.77777671813965,23.0,22.72222137451172,22.94444465637207,926232.0
+2010-12-21,23.0,23.22222137451172,22.888887405395508,23.0,734116.0
+2010-12-22,23.0,23.0,22.77777671813965,22.888887405395508,661687.0
+2010-12-23,22.888887405395508,22.888887405395508,22.888887405395508,22.888887405395508,0.0
+2010-12-26,23.22222137451172,23.833332061767578,23.0,23.833332061767578,2094398.0
+2010-12-27,23.888887405395508,23.888887405395508,23.22222137451172,23.333332061767578,938653.0
+2010-12-28,23.22222137451172,23.66666603088379,23.22222137451172,23.66666603088379,971991.0
+2010-12-29,23.61111068725586,24.388887405395508,23.5,24.16666603088379,1344622.0
+2010-12-30,,,,,
+2011-01-02,24.388887405395508,24.77777671813965,24.333332061767578,24.55555534362793,518462.0
+2011-01-03,24.55555534362793,24.888887405395508,24.44444465637207,24.72222137451172,511755.0
+2011-01-04,24.77777671813965,24.94444465637207,24.66666603088379,24.833332061767578,527789.0
+2011-01-05,24.72222137451172,24.77777671813965,24.5,24.55555534362793,651057.0
+2011-01-06,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
+2011-01-09,24.77777671813965,25.16666603088379,24.72222137451172,24.833332061767578,1065171.0
+2011-01-10,24.77777671813965,24.94444465637207,24.55555534362793,24.61111068725586,640290.0
+2011-01-11,24.66666603088379,24.77777671813965,24.44444465637207,24.72222137451172,270084.0
+2011-01-12,24.888887405395508,24.94444465637207,24.77777671813965,24.77777671813965,477075.0
+2011-01-13,,,,,
+2011-01-16,25.0,25.16666603088379,24.833332061767578,25.05555534362793,541397.0
+2011-01-17,25.0,25.11111068725586,24.888887405395508,25.11111068725586,230599.0
+2011-01-18,25.05555534362793,25.05555534362793,24.388887405395508,24.5,593105.0
+2011-01-19,24.61111068725586,25.0,24.55555534362793,24.66666603088379,604625.0
+2011-01-20,,,,,
+2011-01-23,24.61111068725586,25.0,24.61111068725586,24.888887405395508,524934.0
+2011-01-24,24.94444465637207,25.16666603088379,24.94444465637207,25.11111068725586,408905.0
+2011-01-25,25.11111068725586,25.333332061767578,25.0,25.0,725688.0
+2011-01-26,25.0,25.0,24.72222137451172,24.833332061767578,543233.0
+2011-01-27,,,,,
+2011-01-30,22.44444465637207,23.77777671813965,22.44444465637207,23.22222137451172,885859.0
+2011-01-31,23.66666603088379,23.66666603088379,22.77777671813965,23.22222137451172,447020.0
+2011-02-01,22.833332061767578,23.61111068725586,22.833332061767578,23.44444465637207,378301.0
+2011-02-02,23.888887405395508,24.16666603088379,23.66666603088379,23.72222137451172,1192656.0
+2011-02-03,,,,,
+2011-02-06,23.833332061767578,24.22222137451172,23.833332061767578,24.22222137451172,548498.0
+2011-02-07,24.333332061767578,24.888887405395508,24.333332061767578,24.77777671813965,496805.0
+2011-02-08,24.66666603088379,25.16666603088379,24.66666603088379,24.77777671813965,834219.0
+2011-02-09,24.888887405395508,24.94444465637207,24.77777671813965,24.833332061767578,501767.0
+2011-02-10,,,,,
+2011-02-13,24.72222137451172,25.0,24.66666603088379,24.888887405395508,878997.0
+2011-02-14,24.888887405395508,25.22222137451172,24.66666603088379,25.22222137451172,909173.0
+2011-02-15,25.05555534362793,25.5,25.05555534362793,25.22222137451172,436119.0
+2011-02-16,25.22222137451172,25.22222137451172,24.66666603088379,24.66666603088379,636750.0
+2011-02-17,24.66666603088379,24.66666603088379,24.66666603088379,24.66666603088379,0.0
+2011-02-20,23.66666603088379,24.05555534362793,23.66666603088379,23.72222137451172,622188.0
+2011-02-21,23.66666603088379,23.72222137451172,22.77777671813965,23.333332061767578,665301.0
+2011-02-22,23.05555534362793,23.44444465637207,22.61111068725586,23.22222137451172,951775.0
+2011-02-23,23.72222137451172,23.888887405395508,22.888887405395508,23.0,784552.0
+2011-02-24,23.0,23.0,23.0,23.0,0.0
+2011-02-27,23.11111068725586,23.44444465637207,20.94444465637207,21.0,1320645.0
+2011-02-28,20.833332061767578,21.66666603088379,20.66666603088379,21.16666603088379,649076.0
+2011-03-01,21.388887405395508,21.66666603088379,19.05555534362793,19.05555534362793,1723267.0
+2011-03-02,19.05555534362793,19.05555534362793,17.55555534362793,17.94444465637207,1850983.0
+2011-03-03,17.94444465637207,17.94444465637207,17.94444465637207,17.94444465637207,0.0
+2011-03-06,19.55555534362793,19.66666603088379,18.44444465637207,19.22222137451172,2289069.0
+2011-03-07,19.22222137451172,20.11111068725586,18.66666603088379,20.05555534362793,1868565.0
+2011-03-08,20.11111068725586,21.11111068725586,20.0,20.44444465637207,1423457.0
+2011-03-09,20.77777671813965,21.333332061767578,20.55555534362793,21.05555534362793,858636.0
+2011-03-10,,,,,
+2011-03-13,23.22222137451172,24.55555534362793,23.11111068725586,23.94444465637207,3553701.0
+2011-03-14,23.44444465637207,24.22222137451172,23.388887405395508,23.77777671813965,1186974.0
+2011-03-15,22.833332061767578,23.22222137451172,21.94444465637207,22.388887405395508,1904179.0
+2011-03-16,23.11111068725586,23.11111068725586,22.55555534362793,22.72222137451172,1080454.0
+2011-03-17,,,,,
+2011-03-20,24.22222137451172,24.44444465637207,23.66666603088379,23.77777671813965,1362222.0
+2011-03-21,,,,,
+2011-03-22,24.44444465637207,24.77777671813965,24.333332061767578,24.333332061767578,902181.0
+2011-03-23,24.333332061767578,24.77777671813965,23.94444465637207,24.77777671813965,854158.0
+2011-03-24,24.77777671813965,24.77777671813965,24.77777671813965,24.77777671813965,0.0
+2011-03-27,25.55555534362793,25.77777671813965,25.22222137451172,25.27777671813965,1292016.0
+2011-03-28,25.11111068725586,25.5,25.0,25.388887405395508,1084656.0
+2011-03-29,25.44444465637207,25.888887405395508,25.388887405395508,25.5,2707832.0
+2011-03-30,25.5,25.77777671813965,25.5,25.77777671813965,2297709.0
+2011-03-31,,,,,
+2011-04-03,27.22222137451172,27.22222137451172,26.333332061767578,26.388887405395508,2899652.0
+2011-04-04,26.44444465637207,26.66666603088379,26.11111068725586,26.388887405395508,1083344.0
+2011-04-05,26.44444465637207,26.66666603088379,25.77777671813965,26.22222137451172,1728288.0
+2011-04-06,26.11111068725586,26.55555534362793,25.72222137451172,26.5,1573325.0
+2011-04-07,,,,,
+2011-04-10,26.5,26.5,26.5,26.5,0.0
+2011-04-11,27.27777671813965,28.66666603088379,27.27777671813965,28.11111068725586,4864756.0
+2011-04-12,28.11111068725586,28.11111068725586,27.55555534362793,27.77777671813965,2164411.0
+2011-04-13,27.72222137451172,27.72222137451172,27.11111068725586,27.27777671813965,1743972.0
+2011-04-14,27.27777671813965,27.27777671813965,27.27777671813965,27.27777671813965,0.0
+2011-04-17,27.22222137451172,27.66666603088379,27.11111068725586,27.61111068725586,2145768.0
+2011-04-18,27.72222137451172,27.72222137451172,27.22222137451172,27.44444465637207,1119973.0
+2011-04-19,27.5,27.77777671813965,27.05555534362793,27.77777671813965,1453978.0
+2011-04-20,27.5,28.0,26.66666603088379,28.0,1944811.0
+2011-04-21,,,,,
+2011-04-24,27.888887405395508,28.66666603088379,27.77777671813965,27.888887405395508,2472416.0
+2011-04-25,28.0,28.333332061767578,27.77777671813965,28.11111068725586,1960438.0
+2011-04-26,28.11111068725586,28.77777671813965,27.888887405395508,28.55555534362793,1488598.0
+2011-04-27,28.66666603088379,30.22222137451172,28.55555534362793,30.22222137451172,4496770.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,30.0,30.55555534362793,29.77777671813965,30.22222137451172,2308378.0
+2011-05-03,30.11111068725586,30.22222137451172,29.66666603088379,30.0,1516586.0
+2011-05-04,29.888887405395508,30.0,29.55555534362793,29.888887405395508,806735.0
+2011-05-05,29.888887405395508,29.888887405395508,29.888887405395508,29.888887405395508,0.0
+2011-05-08,28.333332061767578,28.888887405395508,27.77777671813965,28.888887405395508,1521684.0
+2011-05-09,28.77777671813965,29.333332061767578,28.77777671813965,28.888887405395508,1722019.0
+2011-05-10,29.11111068725586,29.44444465637207,28.888887405395508,29.0,1951898.0
+2011-05-11,28.55555534362793,28.55555534362793,27.77777671813965,28.0,3572023.0
+2011-05-12,,,,,
+2011-05-15,27.77777671813965,27.77777671813965,26.888887405395508,27.05555534362793,2093564.0
+2011-05-16,27.0,27.0,26.11111068725586,26.44444465637207,3240860.0
+2011-05-17,26.44444465637207,26.72222137451172,26.16666603088379,26.55555534362793,1583621.0
+2011-05-18,26.61111068725586,26.833332061767578,26.5,26.72222137451172,730964.0
+2011-05-19,,,,,
+2011-05-22,27.22222137451172,27.27777671813965,26.55555534362793,26.55555534362793,2561899.0
+2011-05-23,26.333332061767578,26.333332061767578,26.0,26.16666603088379,2184161.0
+2011-05-24,26.27777671813965,26.44444465637207,26.22222137451172,26.44444465637207,818805.0
+2011-05-25,26.27777671813965,26.5,26.22222137451172,26.388887405395508,776338.0
+2011-05-26,,,,,
+2011-05-29,26.44444465637207,26.61111068725586,26.333332061767578,26.55555534362793,1542323.0
+2011-05-30,26.61111068725586,26.61111068725586,26.27777671813965,26.333332061767578,887154.0
+2011-05-31,26.11111068725586,26.388887405395508,26.0,26.27777671813965,2086098.0
+2011-06-01,26.333332061767578,26.5,26.16666603088379,26.27777671813965,1132373.0
+2011-06-02,,,,,
+2011-06-05,25.66666603088379,26.27777671813965,25.5,26.16666603088379,2082348.0
+2011-06-06,26.22222137451172,27.0,26.22222137451172,26.833332061767578,4201380.0
+2011-06-07,27.0,27.0,26.11111068725586,26.333332061767578,3043386.0
+2011-06-08,26.11111068725586,26.333332061767578,25.77777671813965,25.833332061767578,1153816.0
+2011-06-09,,,,,
+2011-06-12,26.44444465637207,26.55555534362793,25.888887405395508,26.11111068725586,2280346.0
+2011-06-13,26.11111068725586,26.11111068725586,25.833332061767578,25.833332061767578,850104.0
+2011-06-14,25.77777671813965,26.0,25.388887405395508,25.55555534362793,1094092.0
+2011-06-15,25.66666603088379,25.72222137451172,25.388887405395508,25.44444465637207,626358.0
+2011-06-16,,,,,
+2011-06-19,25.05555534362793,25.05555534362793,24.22222137451172,24.5,2350214.0
+2011-06-20,24.11111068725586,24.22222137451172,23.61111068725586,24.05555534362793,1690894.0
+2011-06-21,24.22222137451172,24.5,24.16666603088379,24.388887405395508,726046.0
+2011-06-22,24.388887405395508,24.61111068725586,24.16666603088379,24.388887405395508,469259.0
+2011-06-23,,,,,
+2011-06-26,24.388887405395508,25.05555534362793,24.333332061767578,25.0,1126069.0
+2011-06-27,25.05555534362793,25.11111068725586,24.888887405395508,24.888887405395508,997973.0
+2011-06-28,25.0,25.55555534362793,25.0,25.27777671813965,1186860.0
+2011-06-29,25.388887405395508,25.66666603088379,25.388887405395508,25.61111068725586,860500.0
+2011-06-30,,,,,
+2011-07-03,25.888887405395508,25.888887405395508,25.5,25.5,1232432.0
+2011-07-04,25.55555534362793,25.61111068725586,25.388887405395508,25.388887405395508,688164.0
+2011-07-05,25.333332061767578,25.5,25.27777671813965,25.44444465637207,830708.0
+2011-07-06,25.44444465637207,25.55555534362793,25.27777671813965,25.5,779118.0
+2011-07-07,,,,,
+2011-07-10,25.44444465637207,25.5,25.0,25.11111068725586,778358.0
+2011-07-11,25.22222137451172,25.44444465637207,24.66666603088379,24.72222137451172,1863899.0
+2011-07-12,24.55555534362793,24.61111068725586,24.0,24.61111068725586,926861.0
+2011-07-13,24.44444465637207,24.66666603088379,24.44444465637207,24.55555534362793,433980.0
+2011-07-14,,,,,
+2011-07-17,24.44444465637207,24.5,23.55555534362793,23.72222137451172,627184.0
+2011-07-18,23.66666603088379,23.66666603088379,23.22222137451172,23.61111068725586,477028.0
+2011-07-19,23.66666603088379,23.66666603088379,23.388887405395508,23.61111068725586,468276.0
+2011-07-20,23.72222137451172,24.16666603088379,23.55555534362793,24.05555534362793,1616052.0
+2011-07-21,24.05555534362793,24.05555534362793,24.05555534362793,24.05555534362793,0.0
+2011-07-24,24.61111068725586,24.72222137451172,24.388887405395508,24.5,795337.0
+2011-07-25,24.44444465637207,24.44444465637207,24.16666603088379,24.27777671813965,534325.0
+2011-07-26,24.16666603088379,24.55555534362793,24.16666603088379,24.55555534362793,343559.0
+2011-07-27,24.44444465637207,24.5,24.22222137451172,24.27777671813965,350774.0
+2011-07-28,,,,,
+2011-07-31,24.27777671813965,24.77777671813965,24.27777671813965,24.61111068725586,726590.0
+2011-08-01,24.888887405395508,25.333332061767578,24.833332061767578,25.27777671813965,1490051.0
+2011-08-02,25.05555534362793,25.22222137451172,24.72222137451172,25.11111068725586,588314.0
+2011-08-03,24.833332061767578,25.27777671813965,24.72222137451172,25.22222137451172,468993.0
+2011-08-04,,,,,
+2011-08-07,23.22222137451172,23.22222137451172,22.44444465637207,22.5,1947397.0
+2011-08-08,22.66666603088379,22.833332061767578,21.72222137451172,22.16666603088379,2106105.0
+2011-08-09,20.55555534362793,22.11111068725586,20.333332061767578,22.11111068725586,1507810.0
+2011-08-10,22.55555534362793,22.66666603088379,21.44444465637207,21.72222137451172,1799249.0
+2011-08-11,,,,,
+2011-08-14,22.27777671813965,22.27777671813965,22.0,22.05555534362793,967235.0
+2011-08-15,22.11111068725586,22.16666603088379,22.05555534362793,22.16666603088379,1502685.0
+2011-08-16,22.27777671813965,22.27777671813965,21.5,21.61111068725586,722290.0
+2011-08-17,21.61111068725586,21.94444465637207,21.61111068725586,21.888887405395508,535790.0
+2011-08-18,,,,,
+2011-08-21,20.94444465637207,21.05555534362793,20.55555534362793,20.77777671813965,674734.0
+2011-08-22,20.888887405395508,20.94444465637207,20.5,20.66666603088379,418509.0
+2011-08-23,20.77777671813965,20.77777671813965,20.61111068725586,20.66666603088379,339257.0
+2011-08-24,20.77777671813965,20.888887405395508,20.66666603088379,20.72222137451172,827116.0
+2011-08-25,,,,,
+2011-08-28,20.72222137451172,20.72222137451172,20.72222137451172,20.72222137451172,0.0
+2011-09-01,20.72222137451172,20.72222137451172,20.72222137451172,20.72222137451172,0.0
+2011-09-04,21.388887405395508,21.833332061767578,21.11111068725586,21.77777671813965,1153183.0
+2011-09-05,21.55555534362793,21.888887405395508,21.22222137451172,21.55555534362793,2300316.0
+2011-09-06,21.388887405395508,21.833332061767578,21.22222137451172,21.27777671813965,1180287.0
+2011-09-07,21.55555534362793,21.77777671813965,21.5,21.66666603088379,966108.0
+2011-09-08,,,,,
+2011-09-11,21.61111068725586,21.61111068725586,21.44444465637207,21.44444465637207,643403.0
+2011-09-12,21.27777671813965,21.27777671813965,20.888887405395508,20.94444465637207,1155977.0
+2011-09-13,21.22222137451172,21.22222137451172,21.0,21.05555534362793,581304.0
+2011-09-14,21.05555534362793,21.22222137451172,20.77777671813965,21.05555534362793,677240.0
+2011-09-15,,,,,
+2011-09-18,21.61111068725586,21.66666603088379,21.44444465637207,21.5,939439.0
+2011-09-19,21.388887405395508,21.44444465637207,21.27777671813965,21.333332061767578,656646.0
+2011-09-20,21.388887405395508,22.05555534362793,21.333332061767578,21.833332061767578,1693880.0
+2011-09-21,21.888887405395508,22.05555534362793,21.61111068725586,21.833332061767578,1033000.0
+2011-09-22,21.833332061767578,21.833332061767578,21.833332061767578,21.833332061767578,0.0
+2011-09-25,21.333332061767578,21.388887405395508,21.11111068725586,21.333332061767578,1246497.0
+2011-09-26,21.22222137451172,21.44444465637207,21.16666603088379,21.388887405395508,809106.0
+2011-09-27,21.55555534362793,21.55555534362793,21.388887405395508,21.44444465637207,828936.0
+2011-09-28,21.61111068725586,21.72222137451172,21.55555534362793,21.61111068725586,1240006.0
+2011-09-29,21.61111068725586,21.61111068725586,21.61111068725586,21.61111068725586,0.0
+2011-10-02,21.66666603088379,22.11111068725586,21.61111068725586,21.888887405395508,1231058.0
+2011-10-03,21.66666603088379,21.66666603088379,21.05555534362793,21.11111068725586,1314855.0
+2011-10-04,20.888887405395508,21.11111068725586,20.77777671813965,20.888887405395508,892529.0
+2011-10-05,21.11111068725586,21.27777671813965,20.888887405395508,21.16666603088379,1810403.0
+2011-10-06,,,,,
+2011-10-09,21.44444465637207,21.66666603088379,21.16666603088379,21.333332061767578,1871719.0
+2011-10-10,21.5,21.5,21.333332061767578,21.44444465637207,461136.0
+2011-10-11,21.5,21.55555534362793,21.11111068725586,21.27777671813965,1454154.0
+2011-10-12,21.16666603088379,21.22222137451172,21.0,21.16666603088379,706767.0
+2011-10-13,,,,,
+2011-10-16,21.44444465637207,21.44444465637207,21.22222137451172,21.333332061767578,549542.0
+2011-10-17,21.27777671813965,21.44444465637207,21.22222137451172,21.333332061767578,1008570.0
+2011-10-18,21.27777671813965,21.388887405395508,21.0,21.388887405395508,1186601.0
+2011-10-19,21.333332061767578,21.5,21.16666603088379,21.16666603088379,824888.0
+2011-10-20,,,,,
+2011-10-23,21.66666603088379,21.66666603088379,21.333332061767578,21.55555534362793,849453.0
+2011-10-24,21.61111068725586,21.833332061767578,21.388887405395508,21.388887405395508,890019.0
+2011-10-25,21.5,21.61111068725586,21.22222137451172,21.5,571689.0
+2011-10-26,21.388887405395508,21.44444465637207,21.333332061767578,21.388887405395508,292756.0
+2011-10-27,,,,,
+2011-10-30,21.72222137451172,21.833332061767578,21.5,21.72222137451172,1420065.0
+2011-10-31,21.66666603088379,21.77777671813965,21.44444465637207,21.5,801069.0
+2011-11-01,21.388887405395508,21.5,21.11111068725586,21.16666603088379,1088799.0
+2011-11-02,21.05555534362793,21.333332061767578,21.05555534362793,21.27777671813965,652719.0
+2011-11-03,,,,,
+2011-11-06,21.27777671813965,21.27777671813965,21.27777671813965,21.27777671813965,0.0
+2011-11-10,21.27777671813965,21.27777671813965,21.27777671813965,21.27777671813965,0.0
+2011-11-13,21.27777671813965,21.72222137451172,21.22222137451172,21.61111068725586,1420518.0
+2011-11-14,21.61111068725586,21.833332061767578,21.388887405395508,21.44444465637207,1748583.0
+2011-11-15,21.388887405395508,21.5,21.388887405395508,21.44444465637207,763236.0
+2011-11-16,21.44444465637207,21.66666603088379,21.333332061767578,21.5,726094.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,21.388887405395508,21.388887405395508,21.388887405395508,21.388887405395508,0.0
+2011-11-22,21.16666603088379,21.22222137451172,20.833332061767578,20.888887405395508,639141.0
+2011-11-23,20.888887405395508,20.888887405395508,20.888887405395508,20.888887405395508,0.0
+2011-11-24,20.888887405395508,20.888887405395508,20.888887405395508,20.888887405395508,0.0
+2011-11-27,20.55555534362793,20.77777671813965,20.55555534362793,20.72222137451172,553987.0
+2011-11-28,20.833332061767578,21.05555534362793,20.833332061767578,21.05555534362793,676291.0
+2011-11-29,21.16666603088379,21.16666603088379,20.888887405395508,20.94444465637207,377148.0
+2011-11-30,20.888887405395508,20.94444465637207,20.66666603088379,20.833332061767578,387573.0
+2011-12-01,,,,,
+2011-12-04,21.0,21.11111068725586,20.888887405395508,21.0,387212.0
+2011-12-05,21.0,21.27777671813965,20.94444465637207,21.27777671813965,1282034.0
+2011-12-06,21.11111068725586,21.22222137451172,20.94444465637207,21.16666603088379,1844271.0
+2011-12-07,21.27777671813965,21.388887405395508,21.11111068725586,21.333332061767578,2423166.0
+2011-12-08,,,,,
+2011-12-11,21.27777671813965,21.5,21.27777671813965,21.333332061767578,1253286.0
+2011-12-12,21.333332061767578,21.388887405395508,21.11111068725586,21.27777671813965,1116580.0
+2011-12-13,21.22222137451172,21.333332061767578,20.77777671813965,20.94444465637207,1318448.0
+2011-12-14,21.05555534362793,21.11111068725586,20.94444465637207,21.05555534362793,748512.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,21.0,21.05555534362793,20.94444465637207,21.0,799273.0
+2011-12-20,21.0,21.11111068725586,20.94444465637207,21.0,1124282.0
+2011-12-21,21.11111068725586,21.333332061767578,21.05555534362793,21.22222137451172,1454604.0
+2011-12-22,21.22222137451172,21.22222137451172,21.22222137451172,21.22222137451172,0.0
+2011-12-25,21.333332061767578,21.333332061767578,21.11111068725586,21.22222137451172,953393.0
+2011-12-26,21.388887405395508,21.5,21.22222137451172,21.44444465637207,1990675.0
+2011-12-27,21.5,21.5,21.27777671813965,21.333332061767578,1563754.0
+2011-12-28,21.333332061767578,21.388887405395508,21.11111068725586,21.22222137451172,1743550.0
+2011-12-29,,,,,
+2012-01-01,21.11111068725586,21.16666603088379,21.0,21.05555534362793,788922.0
+2012-01-02,21.05555534362793,21.16666603088379,20.94444465637207,21.11111068725586,664427.0
+2012-01-03,21.16666603088379,21.27777671813965,21.11111068725586,21.11111068725586,886855.0
+2012-01-04,21.16666603088379,21.16666603088379,21.0,21.0,690220.0
+2012-01-05,,,,,
+2012-01-08,21.388887405395508,21.44444465637207,21.22222137451172,21.333332061767578,1076044.0
+2012-01-09,21.27777671813965,21.333332061767578,21.16666603088379,21.333332061767578,565083.0
+2012-01-10,21.27777671813965,21.44444465637207,21.16666603088379,21.44444465637207,1807715.0
+2012-01-11,21.388887405395508,21.94444465637207,21.388887405395508,21.72222137451172,2960271.0
+2012-01-12,,,,,
+2012-01-15,22.0,22.05555534362793,21.72222137451172,21.888887405395508,1114470.0
+2012-01-16,21.94444465637207,21.94444465637207,21.44444465637207,21.66666603088379,1607308.0
+2012-01-17,21.44444465637207,21.833332061767578,21.27777671813965,21.77777671813965,1147319.0
+2012-01-18,21.61111068725586,21.888887405395508,21.5,21.66666603088379,979445.0
+2012-01-19,,,,,
+2012-01-22,21.66666603088379,21.77777671813965,21.5,21.61111068725586,886932.0
+2012-01-23,21.72222137451172,22.11111068725586,21.55555534362793,22.11111068725586,1323520.0
+2012-01-24,22.22222137451172,23.05555534362793,22.16666603088379,22.72222137451172,2123613.0
+2012-01-25,22.77777671813965,22.888887405395508,22.5,22.77777671813965,417883.0
+2012-01-26,,,,,
+2012-01-29,22.77777671813965,22.77777671813965,22.77777671813965,22.77777671813965,0.0
+2012-01-30,22.61111068725586,22.77777671813965,22.5,22.77777671813965,812597.0
+2012-01-31,22.72222137451172,23.05555534362793,22.72222137451172,22.833332061767578,1359557.0
+2012-02-01,22.833332061767578,23.0,22.55555534362793,22.72222137451172,953805.0
+2012-02-02,22.72222137451172,22.72222137451172,22.72222137451172,22.72222137451172,0.0
+2012-02-05,22.72222137451172,22.833332061767578,22.55555534362793,22.833332061767578,1307834.0
+2012-02-06,22.833332061767578,23.44444465637207,22.72222137451172,23.27777671813965,1910303.0
+2012-02-07,23.16666603088379,23.388887405395508,23.11111068725586,23.333332061767578,855593.0
+2012-02-08,23.388887405395508,23.5,23.333332061767578,23.44444465637207,796059.0
+2012-02-09,,,,,
+2012-02-12,23.333332061767578,23.5,23.11111068725586,23.27777671813965,1203048.0
+2012-02-13,23.22222137451172,23.333332061767578,23.11111068725586,23.333332061767578,1048623.0
+2012-02-14,23.388887405395508,23.388887405395508,23.0,23.16666603088379,642479.0
+2012-02-15,23.22222137451172,23.22222137451172,23.0,23.11111068725586,580766.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,23.888887405395508,24.44444465637207,23.833332061767578,24.27777671813965,2297223.0
+2012-02-21,24.0,24.77777671813965,24.0,24.61111068725586,2374567.0
+2012-02-22,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2012-02-23,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2012-02-26,24.77777671813965,24.77777671813965,24.333332061767578,24.55555534362793,1962975.0
+2012-02-27,24.44444465637207,24.77777671813965,24.333332061767578,24.55555534362793,1199292.0
+2012-02-28,24.61111068725586,25.16666603088379,24.27777671813965,24.61111068725586,4383223.0
+2012-02-29,24.72222137451172,26.0,24.72222137451172,25.61111068725586,5781834.0
+2012-03-01,,,,,
+2012-03-04,25.5,25.77777671813965,25.22222137451172,25.61111068725586,1254879.0
+2012-03-05,25.55555534362793,25.888887405395508,25.388887405395508,25.72222137451172,1886803.0
+2012-03-06,25.72222137451172,25.888887405395508,25.333332061767578,25.77777671813965,2781984.0
+2012-03-07,25.11111068725586,25.5,24.833332061767578,25.44444465637207,1893206.0
+2012-03-08,,,,,
+2012-03-11,25.94444465637207,26.66666603088379,25.94444465637207,26.55555534362793,1891281.0
+2012-03-12,26.55555534362793,26.55555534362793,26.22222137451172,26.55555534362793,1518085.0
+2012-03-13,26.55555534362793,28.22222137451172,26.5,27.888887405395508,5176033.0
+2012-03-14,28.0,28.44444465637207,27.55555534362793,27.888887405395508,3703211.0
+2012-03-15,,,,,
+2012-03-18,28.0,28.0,27.44444465637207,27.72222137451172,1840913.0
+2012-03-19,27.66666603088379,27.72222137451172,27.05555534362793,27.22222137451172,2307556.0
+2012-03-20,27.0,27.22222137451172,26.55555534362793,26.72222137451172,1136130.0
+2012-03-21,26.66666603088379,28.22222137451172,26.66666603088379,27.77777671813965,3540069.0
+2012-03-22,,,,,
+2012-03-25,28.0,28.11111068725586,27.66666603088379,28.0,1499459.0
+2012-03-26,28.0,28.333332061767578,27.61111068725586,27.66666603088379,2673290.0
+2012-03-27,27.888887405395508,27.888887405395508,27.22222137451172,27.22222137451172,3272600.0
+2012-03-28,27.05555534362793,27.22222137451172,26.94444465637207,27.22222137451172,716941.0
+2012-03-29,,,,,
+2012-04-01,27.44444465637207,27.888887405395508,27.333332061767578,27.77777671813965,1954274.0
+2012-04-02,27.77777671813965,28.333332061767578,27.77777671813965,28.0,2522749.0
+2012-04-03,28.11111068725586,28.333332061767578,27.72222137451172,28.11111068725586,1963433.0
+2012-04-04,27.888887405395508,28.0,27.61111068725586,27.888887405395508,1683481.0
+2012-04-05,,,,,
+2012-04-08,27.77777671813965,27.77777671813965,25.66666603088379,27.11111068725586,1977759.0
+2012-04-09,25.72222137451172,26.22222137451172,25.388887405395508,26.05555534362793,1437939.0
+2012-04-10,26.05555534362793,26.05555534362793,25.388887405395508,25.72222137451172,868630.0
+2012-04-11,25.333332061767578,25.66666603088379,24.66666603088379,25.11111068725586,1475802.0
+2012-04-12,,,,,
+2012-04-15,24.66666603088379,25.0,24.11111068725586,25.0,2818415.0
+2012-04-16,24.77777671813965,25.11111068725586,24.11111068725586,24.833332061767578,2115322.0
+2012-04-17,25.0,25.72222137451172,24.94444465637207,25.388887405395508,2500128.0
+2012-04-18,25.44444465637207,25.77777671813965,25.05555534362793,25.77777671813965,1885689.0
+2012-04-19,,,,,
+2012-04-22,25.72222137451172,25.833332061767578,25.333332061767578,25.5,2161383.0
+2012-04-23,25.27777671813965,25.388887405395508,24.94444465637207,25.11111068725586,1076118.0
+2012-04-24,25.22222137451172,25.66666603088379,25.22222137451172,25.66666603088379,1570404.0
+2012-04-25,25.66666603088379,26.888887405395508,25.55555534362793,26.55555534362793,3680381.0
+2012-04-26,,,,,
+2012-04-29,27.61111068725586,28.333332061767578,27.16666603088379,27.333332061767578,3076011.0
+2012-04-30,27.44444465637207,27.44444465637207,26.72222137451172,27.11111068725586,1588379.0
+2012-05-01,27.22222137451172,27.22222137451172,26.833332061767578,26.94444465637207,1129854.0
+2012-05-02,26.94444465637207,27.22222137451172,26.66666603088379,26.888887405395508,1100286.0
+2012-05-03,,,,,
+2012-05-06,26.5,26.61111068725586,26.16666603088379,26.22222137451172,692928.0
+2012-05-07,25.833332061767578,26.61111068725586,25.833332061767578,26.61111068725586,708438.0
+2012-05-08,26.55555534362793,26.55555534362793,26.22222137451172,26.5,427500.0
+2012-05-09,26.388887405395508,26.388887405395508,25.61111068725586,26.0,1053839.0
+2012-05-10,26.0,26.0,26.0,26.0,0.0
+2012-05-13,26.333332061767578,26.5,25.888887405395508,26.5,495698.0
+2012-05-14,25.61111068725586,25.94444465637207,25.44444465637207,25.888887405395508,671894.0
+2012-05-15,25.5,26.11111068725586,25.5,25.94444465637207,1042344.0
+2012-05-16,25.72222137451172,26.72222137451172,25.5,26.61111068725586,1388490.0
+2012-05-17,,,,,
+2012-05-20,26.0,26.05555534362793,25.27777671813965,25.55555534362793,1554660.0
+2012-05-21,25.55555534362793,25.72222137451172,25.05555534362793,25.72222137451172,1113037.0
+2012-05-22,25.833332061767578,25.94444465637207,25.55555534362793,25.72222137451172,1276908.0
+2012-05-23,25.55555534362793,25.77777671813965,25.388887405395508,25.77777671813965,490108.0
+2012-05-24,,,,,
+2012-05-27,25.333332061767578,25.5,25.16666603088379,25.388887405395508,318784.0
+2012-05-28,25.44444465637207,25.94444465637207,25.333332061767578,25.888887405395508,483898.0
+2012-05-29,25.77777671813965,25.833332061767578,25.44444465637207,25.72222137451172,420167.0
+2012-05-30,25.77777671813965,25.77777671813965,25.16666603088379,25.55555534362793,680094.0
+2012-05-31,,,,,
+2012-06-03,24.05555534362793,24.05555534362793,23.16666603088379,23.77777671813965,1440947.0
+2012-06-04,23.44444465637207,23.94444465637207,23.27777671813965,23.77777671813965,611571.0
+2012-06-05,23.94444465637207,23.94444465637207,23.55555534362793,23.888887405395508,424176.0
+2012-06-06,24.0,24.388887405395508,23.05555534362793,23.333332061767578,748627.0
+2012-06-07,,,,,
+2012-06-10,23.27777671813965,23.77777671813965,23.11111068725586,23.55555534362793,438822.0
+2012-06-11,23.61111068725586,23.888887405395508,23.61111068725586,23.72222137451172,350657.0
+2012-06-12,23.388887405395508,23.5,23.27777671813965,23.44444465637207,360202.0
+2012-06-13,23.61111068725586,23.61111068725586,23.388887405395508,23.44444465637207,169637.0
+2012-06-14,,,,,
+2012-06-17,23.333332061767578,23.333332061767578,23.11111068725586,23.16666603088379,304639.0
+2012-06-18,23.55555534362793,23.833332061767578,23.333332061767578,23.61111068725586,524860.0
+2012-06-19,23.66666603088379,23.66666603088379,23.44444465637207,23.55555534362793,136303.0
+2012-06-20,23.61111068725586,23.888887405395508,23.388887405395508,23.55555534362793,312326.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,23.55555534362793,23.55555534362793,23.55555534362793,23.55555534362793,0.0
+2012-06-26,23.55555534362793,23.55555534362793,23.55555534362793,23.55555534362793,0.0
+2012-06-27,23.55555534362793,23.55555534362793,23.55555534362793,23.55555534362793,0.0
+2012-06-28,23.55555534362793,23.55555534362793,23.55555534362793,23.55555534362793,0.0
+2012-07-01,23.55555534362793,23.55555534362793,23.55555534362793,23.55555534362793,0.0
+2012-07-02,22.66666603088379,22.72222137451172,22.388887405395508,22.55555534362793,256427.0
+2012-07-03,22.66666603088379,22.888887405395508,22.66666603088379,22.77777671813965,190717.0
+2012-07-04,22.66666603088379,22.94444465637207,22.44444465637207,22.66666603088379,349473.0
+2012-07-05,,,,,
+2012-07-08,22.55555534362793,22.55555534362793,22.22222137451172,22.388887405395508,314955.0
+2012-07-09,22.388887405395508,22.5,22.22222137451172,22.44444465637207,295732.0
+2012-07-10,22.55555534362793,22.55555534362793,22.27777671813965,22.388887405395508,99269.0
+2012-07-11,22.44444465637207,22.44444465637207,22.11111068725586,22.22222137451172,165095.0
+2012-07-12,,,,,
+2012-07-15,22.44444465637207,22.66666603088379,22.44444465637207,22.61111068725586,383072.0
+2012-07-16,22.66666603088379,22.77777671813965,22.22222137451172,22.55555534362793,1651948.0
+2012-07-17,22.388887405395508,22.66666603088379,22.388887405395508,22.388887405395508,626175.0
+2012-07-18,22.27777671813965,22.55555534362793,22.11111068725586,22.55555534362793,383580.0
+2012-07-19,,,,,
+2012-07-22,22.333332061767578,22.333332061767578,22.11111068725586,22.27777671813965,112167.0
+2012-07-23,22.16666603088379,22.22222137451172,22.0,22.22222137451172,130960.0
+2012-07-24,22.16666603088379,22.16666603088379,22.0,22.05555534362793,38751.0
+2012-07-25,22.0,22.05555534362793,21.77777671813965,21.77777671813965,205818.0
+2012-07-26,,,,,
+2012-07-29,22.11111068725586,22.27777671813965,22.05555534362793,22.27777671813965,62158.0
+2012-07-30,22.333332061767578,22.77777671813965,22.22222137451172,22.66666603088379,133295.0
+2012-07-31,22.77777671813965,23.22222137451172,22.388887405395508,23.22222137451172,550110.0
+2012-08-01,23.0,23.5,23.0,23.5,331986.0
+2012-08-02,,,,,
+2012-08-05,23.77777671813965,24.44444465637207,23.77777671813965,24.388887405395508,458478.0
+2012-08-06,24.11111068725586,24.77777671813965,24.11111068725586,24.72222137451172,334240.0
+2012-08-07,24.72222137451172,24.72222137451172,24.55555534362793,24.66666603088379,209594.0
+2012-08-08,24.72222137451172,25.22222137451172,24.72222137451172,25.11111068725586,511359.0
+2012-08-09,,,,,
+2012-08-12,25.22222137451172,25.388887405395508,25.0,25.388887405395508,242969.0
+2012-08-13,25.388887405395508,25.66666603088379,25.27777671813965,25.44444465637207,625831.0
+2012-08-14,25.388887405395508,25.55555534362793,25.11111068725586,25.5,278167.0
+2012-08-15,25.333332061767578,25.66666603088379,25.333332061767578,25.44444465637207,327931.0
+2012-08-16,,,,,
+2012-08-19,25.44444465637207,25.44444465637207,25.44444465637207,25.44444465637207,0.0
+2012-08-23,25.44444465637207,25.44444465637207,25.44444465637207,25.44444465637207,0.0
+2012-08-26,25.888887405395508,26.11111068725586,25.77777671813965,26.11111068725586,443538.0
+2012-08-27,26.11111068725586,26.333332061767578,26.11111068725586,26.333332061767578,875255.0
+2012-08-28,25.833332061767578,26.388887405395508,25.833332061767578,26.333332061767578,814170.0
+2012-08-29,26.22222137451172,26.22222137451172,25.94444465637207,25.94444465637207,275067.0
+2012-08-30,,,,,
+2012-09-02,25.94444465637207,26.0,25.66666603088379,25.66666603088379,205978.0
+2012-09-03,25.72222137451172,26.11111068725586,25.66666603088379,25.888887405395508,347866.0
+2012-09-04,25.77777671813965,25.833332061767578,25.55555534362793,25.833332061767578,303223.0
+2012-09-05,,,,,
+2012-09-06,25.833332061767578,25.833332061767578,25.833332061767578,25.833332061767578,0.0
+2012-09-09,25.55555534362793,25.66666603088379,25.388887405395508,25.66666603088379,238885.0
+2012-09-10,25.44444465637207,25.72222137451172,25.333332061767578,25.66666603088379,228672.0
+2012-09-11,25.61111068725586,25.888887405395508,25.61111068725586,25.888887405395508,366893.0
+2012-09-12,25.888887405395508,26.16666603088379,25.77777671813965,26.0,497484.0
+2012-09-13,,,,,
+2012-09-16,26.44444465637207,26.61111068725586,26.27777671813965,26.5,670619.0
+2012-09-17,26.55555534362793,26.66666603088379,26.388887405395508,26.61111068725586,517163.0
+2012-09-18,26.55555534362793,27.0,26.5,26.66666603088379,439543.0
+2012-09-19,26.61111068725586,26.833332061767578,26.11111068725586,26.16666603088379,421681.0
+2012-09-20,,,,,
+2012-09-24,25.66666603088379,25.888887405395508,25.44444465637207,25.888887405395508,463394.0
+2012-09-25,25.61111068725586,25.833332061767578,25.55555534362793,25.77777671813965,116803.0
+2012-09-26,25.55555534362793,25.61111068725586,25.27777671813965,25.27777671813965,238134.0
+2012-09-27,,,,,
+2012-09-30,25.11111068725586,25.77777671813965,25.0,25.5,270784.0
+2012-10-01,25.77777671813965,25.77777671813965,25.55555534362793,25.66666603088379,486513.0
+2012-10-02,25.66666603088379,25.833332061767578,25.55555534362793,25.833332061767578,604281.0
+2012-10-03,25.61111068725586,25.72222137451172,25.55555534362793,25.66666603088379,88840.0
+2012-10-04,,,,,
+2012-10-07,25.44444465637207,25.5,25.11111068725586,25.5,127557.0
+2012-10-08,25.44444465637207,25.44444465637207,24.888887405395508,25.22222137451172,217640.0
+2012-10-09,25.05555534362793,25.22222137451172,24.94444465637207,25.22222137451172,174534.0
+2012-10-10,25.0,25.11111068725586,24.66666603088379,25.11111068725586,91941.0
+2012-10-11,,,,,
+2012-10-14,24.61111068725586,24.77777671813965,24.44444465637207,24.44444465637207,166896.0
+2012-10-15,24.388887405395508,24.44444465637207,23.94444465637207,24.388887405395508,170730.0
+2012-10-16,24.44444465637207,25.0,24.44444465637207,24.888887405395508,345749.0
+2012-10-17,25.16666603088379,25.388887405395508,24.94444465637207,25.388887405395508,205321.0
+2012-10-18,,,,,
+2012-10-21,25.888887405395508,26.388887405395508,25.61111068725586,25.72222137451172,454905.0
+2012-10-22,25.61111068725586,25.94444465637207,25.333332061767578,25.888887405395508,265262.0
+2012-10-23,25.66666603088379,25.77777671813965,25.66666603088379,25.66666603088379,146557.0
+2012-10-24,25.27777671813965,26.27777671813965,25.27777671813965,26.27777671813965,344804.0
+2012-10-25,,,,,
+2012-10-28,26.27777671813965,26.27777671813965,26.27777671813965,26.27777671813965,0.0
+2012-11-01,26.27777671813965,26.27777671813965,26.27777671813965,26.27777671813965,0.0
+2012-11-04,26.11111068725586,26.77777671813965,26.05555534362793,26.55555534362793,792610.0
+2012-11-05,26.55555534362793,26.66666603088379,26.388887405395508,26.5,168160.0
+2012-11-06,26.61111068725586,26.66666603088379,26.55555534362793,26.61111068725586,765765.0
+2012-11-07,26.66666603088379,26.94444465637207,26.22222137451172,26.44444465637207,607251.0
+2012-11-08,,,,,
+2012-11-11,26.16666603088379,26.16666603088379,25.22222137451172,25.61111068725586,1279608.0
+2012-11-12,25.55555534362793,25.77777671813965,25.55555534362793,25.61111068725586,283502.0
+2012-11-13,25.55555534362793,25.55555534362793,25.333332061767578,25.388887405395508,291330.0
+2012-11-14,25.61111068725586,25.61111068725586,25.27777671813965,25.388887405395508,261539.0
+2012-11-15,,,,,
+2012-11-18,25.333332061767578,25.333332061767578,24.888887405395508,24.94444465637207,227421.0
+2012-11-19,24.888887405395508,24.888887405395508,24.22222137451172,24.333332061767578,1258699.0
+2012-11-20,24.44444465637207,24.55555534362793,23.72222137451172,24.0,954278.0
+2012-11-21,23.833332061767578,24.0,23.55555534362793,23.55555534362793,367140.0
+2012-11-22,,,,,
+2012-11-25,24.0,24.0,23.5,23.55555534362793,309029.0
+2012-11-26,23.61111068725586,24.16666603088379,23.5,24.11111068725586,908819.0
+2012-11-27,24.05555534362793,24.22222137451172,23.77777671813965,24.16666603088379,254900.0
+2012-11-28,24.16666603088379,24.22222137451172,23.77777671813965,24.11111068725586,480138.0
+2012-11-29,,,,,
+2012-12-02,24.11111068725586,24.11111068725586,24.11111068725586,24.11111068725586,0.0
+2012-12-03,24.833332061767578,25.55555534362793,24.72222137451172,25.44444465637207,384411.0
+2012-12-04,25.333332061767578,25.44444465637207,25.11111068725586,25.44444465637207,232171.0
+2012-12-05,25.44444465637207,25.61111068725586,25.44444465637207,25.44444465637207,334154.0
+2012-12-06,25.44444465637207,25.44444465637207,25.44444465637207,25.44444465637207,0.0
+2012-12-09,25.44444465637207,25.44444465637207,25.44444465637207,25.44444465637207,0.0
+2012-12-10,23.77777671813965,24.333332061767578,23.77777671813965,23.94444465637207,1699508.0
+2012-12-11,24.0,24.16666603088379,23.888887405395508,24.11111068725586,500877.0
+2012-12-12,24.16666603088379,24.27777671813965,23.94444465637207,24.16666603088379,533457.0
+2012-12-13,24.16666603088379,24.16666603088379,24.16666603088379,24.16666603088379,0.0
+2012-12-16,24.16666603088379,24.16666603088379,24.16666603088379,24.16666603088379,0.0
+2012-12-17,24.94444465637207,25.22222137451172,24.833332061767578,24.833332061767578,484308.0
+2012-12-18,25.0,25.22222137451172,24.66666603088379,24.833332061767578,929323.0
+2012-12-19,24.888887405395508,25.0,24.888887405395508,25.0,292347.0
+2012-12-20,25.0,25.0,25.0,25.0,0.0
+2012-12-23,25.0,25.0,25.0,25.0,0.0
+2012-12-24,25.5,25.66666603088379,25.333332061767578,25.66666603088379,365306.0
+2012-12-25,25.66666603088379,25.72222137451172,25.333332061767578,25.5,307745.0
+2012-12-26,25.27777671813965,25.27777671813965,24.888887405395508,25.22222137451172,425322.0
+2012-12-27,25.22222137451172,25.22222137451172,25.22222137451172,25.22222137451172,0.0
+2012-12-30,25.22222137451172,25.22222137451172,25.22222137451172,25.22222137451172,0.0
+2012-12-31,25.22222137451172,25.22222137451172,24.833332061767578,25.16666603088379,565240.0
+2013-01-01,25.44444465637207,25.44444465637207,25.16666603088379,25.44444465637207,300621.0
+2013-01-02,25.44444465637207,25.61111068725586,25.44444465637207,25.61111068725586,999557.0
+2013-01-03,25.61111068725586,25.61111068725586,25.61111068725586,25.61111068725586,0.0
+2013-01-06,25.61111068725586,25.61111068725586,25.61111068725586,25.61111068725586,0.0
+2013-01-07,26.16666603088379,26.16666603088379,25.888887405395508,26.11111068725586,322885.0
+2013-01-08,26.11111068725586,26.11111068725586,25.833332061767578,25.888887405395508,227753.0
+2013-01-09,25.888887405395508,26.0,25.77777671813965,25.94444465637207,277890.0
+2013-01-10,25.94444465637207,25.94444465637207,25.94444465637207,25.94444465637207,0.0
+2013-01-13,25.94444465637207,25.94444465637207,25.94444465637207,25.94444465637207,0.0
+2013-01-14,26.16666603088379,26.16666603088379,25.833332061767578,25.833332061767578,377711.0
+2013-01-15,25.833332061767578,25.888887405395508,25.55555534362793,25.55555534362793,238429.0
+2013-01-16,25.55555534362793,25.72222137451172,24.94444465637207,25.5,403071.0
+2013-01-17,25.5,25.5,25.5,25.5,0.0
+2013-01-20,25.5,25.5,25.5,25.5,0.0
+2013-01-21,25.16666603088379,25.22222137451172,24.5,25.22222137451172,812781.0
+2013-01-22,25.0,25.0,24.833332061767578,24.888887405395508,222077.0
+2013-01-23,24.888887405395508,24.94444465637207,24.72222137451172,24.94444465637207,436138.0
+2013-01-24,24.94444465637207,24.94444465637207,24.94444465637207,24.94444465637207,0.0
+2013-01-27,24.94444465637207,24.94444465637207,24.94444465637207,24.94444465637207,0.0
+2013-01-28,24.55555534362793,24.61111068725586,24.16666603088379,24.44444465637207,491190.0
+2013-01-29,24.44444465637207,24.55555534362793,24.388887405395508,24.55555534362793,219745.0
+2013-01-30,24.388887405395508,24.66666603088379,24.333332061767578,24.61111068725586,384352.0
+2013-01-31,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2013-02-03,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2013-02-04,24.55555534362793,24.66666603088379,24.44444465637207,24.61111068725586,94949.0
+2013-02-05,24.5,24.5,24.05555534362793,24.388887405395508,404686.0
+2013-02-06,24.388887405395508,24.44444465637207,24.05555534362793,24.44444465637207,125954.0
+2013-02-07,24.44444465637207,24.44444465637207,24.44444465637207,24.44444465637207,0.0
+2013-02-10,24.44444465637207,24.44444465637207,24.44444465637207,24.44444465637207,0.0
+2013-02-11,24.388887405395508,24.44444465637207,24.333332061767578,24.388887405395508,51306.0
+2013-02-12,24.388887405395508,24.388887405395508,24.16666603088379,24.27777671813965,173719.0
+2013-02-13,24.27777671813965,24.27777671813965,23.94444465637207,24.16666603088379,347139.0
+2013-02-14,24.16666603088379,24.16666603088379,24.16666603088379,24.16666603088379,0.0
+2013-02-17,24.16666603088379,24.16666603088379,24.16666603088379,24.16666603088379,0.0
+2013-02-18,24.0,24.16666603088379,24.0,24.16666603088379,252530.0
+2013-02-19,24.05555534362793,24.11111068725586,23.888887405395508,23.94444465637207,53821.0
+2013-02-20,23.94444465637207,24.11111068725586,23.888887405395508,23.94444465637207,90025.0
+2013-02-21,23.94444465637207,23.94444465637207,23.94444465637207,23.94444465637207,0.0
+2013-02-24,23.94444465637207,23.94444465637207,23.94444465637207,23.94444465637207,0.0
+2013-02-25,24.0,24.388887405395508,24.0,24.333332061767578,212444.0
+2013-02-26,24.333332061767578,24.333332061767578,24.16666603088379,24.22222137451172,140366.0
+2013-02-27,24.22222137451172,24.44444465637207,24.22222137451172,24.44444465637207,211814.0
+2013-02-28,24.44444465637207,24.44444465637207,24.44444465637207,24.44444465637207,0.0
+2013-03-03,24.44444465637207,24.44444465637207,24.44444465637207,24.44444465637207,0.0
+2013-03-04,24.11111068725586,24.27777671813965,24.0,24.22222137451172,328670.0
+2013-03-05,24.22222137451172,24.388887405395508,24.05555534362793,24.388887405395508,252864.0
+2013-03-06,24.388887405395508,24.61111068725586,24.388887405395508,24.61111068725586,431316.0
+2013-03-07,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2013-03-10,24.61111068725586,24.61111068725586,24.61111068725586,24.61111068725586,0.0
+2013-03-11,25.0,25.0,24.888887405395508,25.0,144245.0
+2013-03-12,25.0,25.05555534362793,24.833332061767578,24.94444465637207,102417.0
+2013-03-13,24.888887405395508,24.94444465637207,24.77777671813965,24.888887405395508,45225.0
+2013-03-14,24.888887405395508,24.888887405395508,24.888887405395508,24.888887405395508,0.0
+2013-03-17,24.72222137451172,25.11111068725586,24.72222137451172,25.0,223889.0
+2013-03-18,25.0,25.22222137451172,24.833332061767578,25.22222137451172,153750.0
+2013-03-19,25.05555534362793,25.11111068725586,24.833332061767578,24.888887405395508,131286.0
+2013-03-20,24.888887405395508,25.27777671813965,24.888887405395508,25.11111068725586,453605.0
+2013-03-21,,,,,
+2013-03-24,25.22222137451172,25.27777671813965,25.11111068725586,25.22222137451172,398143.0
+2013-03-25,25.22222137451172,25.388887405395508,25.05555534362793,25.333332061767578,284963.0
+2013-03-26,25.22222137451172,25.44444465637207,25.16666603088379,25.333332061767578,505619.0
+2013-03-27,25.44444465637207,25.888887405395508,25.22222137451172,25.66666603088379,660574.0
+2013-03-28,,,,,
+2013-03-31,25.388887405395508,25.44444465637207,25.27777671813965,25.44444465637207,83144.0
+2013-04-01,25.44444465637207,25.55555534362793,25.333332061767578,25.55555534362793,163305.0
+2013-04-02,25.61111068725586,25.61111068725586,25.333332061767578,25.44444465637207,236527.0
+2013-04-03,25.44444465637207,25.5,25.22222137451172,25.44444465637207,194101.0
+2013-04-04,,,,,
+2013-04-07,25.44444465637207,25.5,25.22222137451172,25.22222137451172,270646.0
+2013-04-08,25.333332061767578,25.55555534362793,25.11111068725586,25.333332061767578,259588.0
+2013-04-09,25.333332061767578,25.333332061767578,25.16666603088379,25.333332061767578,193185.0
+2013-04-10,25.388887405395508,25.5,25.333332061767578,25.44444465637207,419977.0
+2013-04-11,,,,,
+2013-04-14,25.44444465637207,25.61111068725586,25.05555534362793,25.16666603088379,803219.0
+2013-04-15,24.11111068725586,24.11111068725586,23.27777671813965,23.388887405395508,967983.0
+2013-04-16,23.333332061767578,23.333332061767578,22.66666603088379,22.77777671813965,702100.0
+2013-04-17,22.94444465637207,23.5,22.888887405395508,23.5,1635407.0
+2013-04-18,,,,,
+2013-04-21,24.44444465637207,25.833332061767578,24.44444465637207,25.55555534362793,1657407.0
+2013-04-22,25.61111068725586,26.27777671813965,25.388887405395508,26.16666603088379,1482464.0
+2013-04-23,25.61111068725586,26.333332061767578,25.61111068725586,26.22222137451172,658046.0
+2013-04-24,25.833332061767578,26.333332061767578,25.55555534362793,25.888887405395508,275571.0
+2013-04-25,,,,,
+2013-04-28,25.16666603088379,25.44444465637207,25.16666603088379,25.44444465637207,314020.0
+2013-04-29,25.44444465637207,25.44444465637207,25.11111068725586,25.11111068725586,419788.0
+2013-04-30,25.11111068725586,25.388887405395508,25.11111068725586,25.333332061767578,358620.0
+2013-05-01,25.5,25.888887405395508,25.388887405395508,25.77777671813965,343197.0
+2013-05-02,25.77777671813965,25.77777671813965,25.77777671813965,25.77777671813965,0.0
+2013-05-05,25.66666603088379,26.05555534362793,25.61111068725586,26.05555534362793,157159.0
+2013-05-06,26.11111068725586,26.11111068725586,25.55555534362793,25.72222137451172,157183.0
+2013-05-07,25.66666603088379,25.94444465637207,25.61111068725586,25.77777671813965,291015.0
+2013-05-08,25.888887405395508,26.22222137451172,25.888887405395508,26.11111068725586,1260935.0
+2013-05-09,,,,,
+2013-05-12,26.11111068725586,27.11111068725586,26.0,26.888887405395508,1828787.0
+2013-05-13,26.66666603088379,27.0,26.55555534362793,26.94444465637207,714853.0
+2013-05-14,26.77777671813965,27.72222137451172,26.77777671813965,27.55555534362793,1769708.0
+2013-05-15,27.55555534362793,27.77777671813965,27.44444465637207,27.72222137451172,831227.0
+2013-05-16,,,,,
+2013-05-19,27.66666603088379,28.11111068725586,27.61111068725586,28.0,1664829.0
+2013-05-20,28.0,28.0,27.66666603088379,27.77777671813965,1000656.0
+2013-05-21,27.72222137451172,28.22222137451172,27.66666603088379,27.77777671813965,812780.0
+2013-05-22,27.77777671813965,28.77777671813965,27.77777671813965,28.66666603088379,1034616.0
+2013-05-23,,,,,
+2013-05-26,28.888887405395508,29.44444465637207,28.888887405395508,29.333332061767578,1074102.0
+2013-05-27,29.333332061767578,29.44444465637207,29.11111068725586,29.44444465637207,490073.0
+2013-05-28,29.44444465637207,29.44444465637207,29.0,29.11111068725586,1166895.0
+2013-05-29,29.0,29.22222137451172,28.77777671813965,29.11111068725586,514500.0
+2013-05-30,,,,,
+2013-06-02,29.0,29.22222137451172,28.888887405395508,28.888887405395508,667804.0
+2013-06-03,28.77777671813965,29.55555534362793,28.77777671813965,29.55555534362793,1001866.0
+2013-06-04,29.66666603088379,29.77777671813965,29.11111068725586,29.44444465637207,1098354.0
+2013-06-05,29.44444465637207,29.888887405395508,29.0,29.888887405395508,478672.0
+2013-06-06,,,,,
+2013-06-09,29.77777671813965,29.77777671813965,29.55555534362793,29.66666603088379,205516.0
+2013-06-10,29.55555534362793,29.66666603088379,29.333332061767578,29.55555534362793,424348.0
+2013-06-11,29.44444465637207,29.55555534362793,28.888887405395508,29.55555534362793,211948.0
+2013-06-12,29.44444465637207,30.66666603088379,29.11111068725586,30.55555534362793,1061211.0
+2013-06-13,,,,,
+2013-06-16,28.55555534362793,29.44444465637207,28.333332061767578,29.0,413758.0
+2013-06-17,28.888887405395508,30.0,28.888887405395508,30.0,294070.0
+2013-06-18,30.0,30.44444465637207,29.77777671813965,30.44444465637207,472154.0
+2013-06-19,30.22222137451172,30.66666603088379,30.0,30.55555534362793,267228.0
+2013-06-20,,,,,
+2013-06-23,29.66666603088379,29.77777671813965,29.44444465637207,29.55555534362793,258336.0
+2013-06-24,29.44444465637207,29.44444465637207,28.66666603088379,28.888887405395508,739068.0
+2013-06-25,28.66666603088379,28.77777671813965,28.55555534362793,28.55555534362793,385658.0
+2013-06-26,28.44444465637207,28.66666603088379,28.333332061767578,28.66666603088379,112681.0
+2013-06-27,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2013-06-30,28.333332061767578,28.66666603088379,28.333332061767578,28.55555534362793,208140.0
+2013-07-01,28.333332061767578,29.55555534362793,28.333332061767578,29.44444465637207,420273.0
+2013-07-02,29.44444465637207,30.11111068725586,29.44444465637207,30.0,738063.0
+2013-07-03,30.0,30.44444465637207,29.888887405395508,30.0,487030.0
+2013-07-04,30.0,30.0,30.0,30.0,0.0
+2013-07-07,30.888887405395508,31.44444465637207,30.77777671813965,30.77777671813965,376723.0
+2013-07-08,30.333332061767578,30.55555534362793,29.333332061767578,29.44444465637207,735562.0
+2013-07-09,29.66666603088379,30.11111068725586,29.55555534362793,30.0,497037.0
+2013-07-10,30.0,30.0,29.77777671813965,29.888887405395508,318098.0
+2013-07-11,,,,,
+2013-07-14,30.0,30.0,29.44444465637207,29.66666603088379,283950.0
+2013-07-15,29.77777671813965,29.888887405395508,29.66666603088379,29.66666603088379,44649.0
+2013-07-16,29.66666603088379,29.66666603088379,29.333332061767578,29.44444465637207,215602.0
+2013-07-17,28.888887405395508,28.888887405395508,27.77777671813965,28.66666603088379,2426186.0
+2013-07-18,,,,,
+2013-07-21,28.66666603088379,29.44444465637207,28.66666603088379,29.333332061767578,794256.0
+2013-07-22,29.0,30.11111068725586,29.0,29.888887405395508,491658.0
+2013-07-23,29.55555534362793,31.66666603088379,29.55555534362793,30.11111068725586,1256122.0
+2013-07-24,30.55555534362793,30.66666603088379,30.0,30.11111068725586,246511.0
+2013-07-25,30.11111068725586,30.11111068725586,30.11111068725586,30.11111068725586,0.0
+2013-07-28,30.22222137451172,30.66666603088379,30.11111068725586,30.44444465637207,179679.0
+2013-07-29,30.22222137451172,30.44444465637207,29.888887405395508,30.44444465637207,355235.0
+2013-07-30,30.44444465637207,30.44444465637207,30.11111068725586,30.44444465637207,230655.0
+2013-07-31,30.22222137451172,30.66666603088379,30.0,30.0,322210.0
+2013-08-01,29.888887405395508,30.0,29.66666603088379,29.888887405395508,206200.0
+2013-08-04,29.44444465637207,30.11111068725586,29.44444465637207,30.11111068725586,553340.0
+2013-08-05,30.333332061767578,31.333332061767578,30.22222137451172,31.22222137451172,1433475.0
+2013-08-11,31.22222137451172,31.22222137451172,31.22222137451172,31.22222137451172,0.0
+2013-08-13,31.11111068725586,31.55555534362793,31.11111068725586,31.11111068725586,655151.0
+2013-08-14,31.11111068725586,31.11111068725586,30.66666603088379,30.888887405395508,271449.0
+2013-08-15,30.77777671813965,31.0,30.66666603088379,30.888887405395508,305765.0
+2013-08-18,,,,,
+2013-08-19,30.77777671813965,31.0,30.0,30.888887405395508,253890.0
+2013-08-20,30.77777671813965,31.0,30.55555534362793,30.66666603088379,196356.0
+2013-08-21,30.66666603088379,30.77777671813965,30.55555534362793,30.77777671813965,114963.0
+2013-08-22,30.44444465637207,30.44444465637207,30.11111068725586,30.333332061767578,91501.0
+2013-08-25,30.333332061767578,30.333332061767578,29.888887405395508,30.0,669623.0
+2013-08-26,29.77777671813965,29.888887405395508,29.44444465637207,29.55555534362793,468294.0
+2013-08-27,29.333332061767578,29.333332061767578,28.0,28.22222137451172,670059.0
+2013-08-28,27.888887405395508,28.22222137451172,27.55555534362793,28.0,663847.0
+2013-08-29,28.11111068725586,29.333332061767578,28.11111068725586,28.888887405395508,592605.0
+2013-09-01,28.888887405395508,29.333332061767578,28.888887405395508,29.11111068725586,501813.0
+2013-09-02,28.888887405395508,30.55555534362793,28.888887405395508,30.22222137451172,1149198.0
+2013-09-03,30.22222137451172,30.55555534362793,29.55555534362793,30.0,1080562.0
+2013-09-04,29.44444465637207,29.44444465637207,28.888887405395508,28.888887405395508,353268.0
+2013-09-05,28.66666603088379,29.0,28.11111068725586,28.888887405395508,343966.0
+2013-09-08,28.888887405395508,29.333332061767578,28.888887405395508,29.0,337174.0
+2013-09-09,28.888887405395508,29.11111068725586,28.44444465637207,28.888887405395508,252874.0
+2013-09-10,29.44444465637207,30.11111068725586,29.44444465637207,30.0,692200.0
+2013-09-11,30.0,30.11111068725586,29.888887405395508,29.888887405395508,96542.0
+2013-09-12,29.66666603088379,29.888887405395508,29.44444465637207,29.77777671813965,763260.0
+2013-09-15,30.0,30.55555534362793,30.0,30.55555534362793,503887.0
+2013-09-16,30.44444465637207,31.0,30.44444465637207,30.888887405395508,405702.0
+2013-09-17,30.77777671813965,30.888887405395508,30.44444465637207,30.77777671813965,341267.0
+2013-09-18,30.55555534362793,30.888887405395508,30.44444465637207,30.55555534362793,206358.0
+2013-09-19,30.66666603088379,31.11111068725586,30.66666603088379,30.77777671813965,833095.0
+2013-09-24,30.77777671813965,30.77777671813965,30.0,30.0,806271.0
+2013-09-25,30.0,30.0,30.0,30.0,0.0
+2013-09-26,29.11111068725586,29.333332061767578,28.55555534362793,29.0,456906.0
+2013-09-29,28.77777671813965,29.11111068725586,28.66666603088379,29.0,227583.0
+2013-09-30,28.888887405395508,29.22222137451172,28.888887405395508,29.11111068725586,190042.0
+2013-10-01,29.11111068725586,30.22222137451172,28.888887405395508,29.77777671813965,922046.0
+2013-10-02,29.888887405395508,30.333332061767578,29.77777671813965,30.22222137451172,678187.0
+2013-10-03,30.0,30.888887405395508,30.0,30.22222137451172,777411.0
+2013-10-06,30.333332061767578,31.11111068725586,29.77777671813965,30.77777671813965,2436817.0
+2013-10-07,30.77777671813965,31.11111068725586,30.44444465637207,30.66666603088379,1626279.0
+2013-10-08,30.66666603088379,30.77777671813965,30.55555534362793,30.66666603088379,244891.0
+2013-10-09,30.44444465637207,31.11111068725586,30.44444465637207,31.11111068725586,383224.0
+2013-10-10,30.888887405395508,31.22222137451172,30.888887405395508,31.0,621195.0
+2013-10-13,31.0,31.0,31.0,31.0,0.0
+2013-10-20,31.333332061767578,32.44444274902344,31.22222137451172,32.33333206176758,1273167.0
+2013-10-21,32.0,32.666664123535156,32.0,32.666664123535156,589743.0
+2013-10-22,32.44444274902344,32.666664123535156,31.888887405395508,32.0,1065213.0
+2013-10-23,31.888887405395508,32.22222137451172,31.888887405395508,32.0,222676.0
+2013-10-24,32.11111068725586,32.5555534362793,31.888887405395508,32.5555534362793,790777.0
+2013-10-27,31.22222137451172,31.77777671813965,31.22222137451172,31.66666603088379,806836.0
+2013-10-28,31.55555534362793,31.888887405395508,31.55555534362793,31.77777671813965,395748.0
+2013-10-29,31.77777671813965,32.22222137451172,31.333332061767578,31.77777671813965,275799.0
+2013-10-30,31.888887405395508,33.22222137451172,31.888887405395508,33.11111068725586,674292.0
+2013-10-31,33.33333206176758,33.44444274902344,32.666664123535156,33.44444274902344,491595.0
+2013-11-03,33.22222137451172,33.666664123535156,32.77777862548828,32.88888931274414,299413.0
+2013-11-04,32.5555534362793,32.77777862548828,32.22222137451172,32.5555534362793,135388.0
+2013-11-05,32.5555534362793,33.44444274902344,32.5555534362793,33.11111068725586,422082.0
+2013-11-06,33.22222137451172,33.33333206176758,32.88888931274414,33.22222137451172,302107.0
+2013-11-07,33.22222137451172,33.33333206176758,32.77777862548828,33.33333206176758,625518.0
+2013-11-10,33.22222137451172,33.22222137451172,32.88888931274414,32.88888931274414,365202.0
+2013-11-11,32.88888931274414,33.77777862548828,32.88888931274414,33.22222137451172,1523556.0
+2013-11-12,33.0,33.5555534362793,33.0,33.33333206176758,941379.0
+2013-11-13,33.33333206176758,33.666664123535156,33.11111068725586,33.22222137451172,661104.0
+2013-11-14,33.11111068725586,33.33333206176758,32.77777862548828,33.11111068725586,350705.0
+2013-11-17,33.11111068725586,33.77777862548828,32.88888931274414,32.88888931274414,954704.0
+2013-11-18,32.77777862548828,33.22222137451172,32.5555534362793,32.88888931274414,688008.0
+2013-11-19,33.11111068725586,33.11111068725586,32.666664123535156,32.77777862548828,184125.0
+2013-11-20,33.0,33.0,32.33333206176758,32.44444274902344,288413.0
+2013-11-21,32.44444274902344,32.5555534362793,32.44444274902344,32.5555534362793,143351.0
+2013-11-24,32.44444274902344,33.0,32.44444274902344,32.666664123535156,320701.0
+2013-11-25,32.5555534362793,33.33333206176758,32.5555534362793,33.22222137451172,975855.0
+2013-11-26,33.22222137451172,33.5555534362793,32.88888931274414,33.0,436545.0
+2013-11-27,33.0,33.22222137451172,32.88888931274414,32.88888931274414,187896.0
+2013-11-28,33.11111068725586,33.22222137451172,33.0,33.22222137451172,364460.0
+2013-12-01,33.11111068725586,33.22222137451172,33.0,33.22222137451172,403520.0
+2013-12-02,33.22222137451172,33.22222137451172,33.0,33.0,197911.0
+2013-12-03,33.11111068725586,33.11111068725586,32.666664123535156,33.0,282530.0
+2013-12-04,32.77777862548828,32.77777862548828,32.11111068725586,32.44444274902344,503289.0
+2013-12-05,32.22222137451172,32.22222137451172,32.0,32.0,527870.0
+2013-12-08,32.22222137451172,32.5555534362793,32.22222137451172,32.5555534362793,489841.0
+2013-12-09,32.5555534362793,32.77777862548828,32.5555534362793,32.77777862548828,310665.0
+2013-12-10,32.77777862548828,33.22222137451172,32.77777862548828,33.22222137451172,651770.0
+2013-12-11,32.88888931274414,33.88888931274414,32.88888931274414,33.666664123535156,1162496.0
+2013-12-12,33.5555534362793,34.0,33.44444274902344,33.77777862548828,765999.0
+2013-12-15,33.88888931274414,34.11111068725586,33.77777862548828,33.88888931274414,806790.0
+2013-12-16,33.88888931274414,34.0,33.44444274902344,33.77777862548828,479788.0
+2013-12-17,33.666664123535156,33.666664123535156,32.88888931274414,33.22222137451172,800269.0
+2013-12-18,33.33333206176758,33.5555534362793,33.11111068725586,33.44444274902344,977407.0
+2013-12-19,33.44444274902344,33.666664123535156,32.88888931274414,33.5555534362793,1167751.0
+2013-12-22,33.33333206176758,33.44444274902344,33.11111068725586,33.33333206176758,582152.0
+2013-12-23,33.33333206176758,33.5555534362793,33.11111068725586,33.22222137451172,551883.0
+2013-12-24,33.33333206176758,33.5555534362793,33.0,33.11111068725586,227835.0
+2013-12-25,33.0,34.77777862548828,33.0,34.666664123535156,1419983.0
+2013-12-26,34.5555534362793,34.5555534362793,34.11111068725586,34.44444274902344,518814.0
+2013-12-29,34.666664123535156,34.666664123535156,34.33333206176758,34.5555534362793,312551.0
+2013-12-30,34.5555534362793,35.0,34.44444274902344,34.77777862548828,244320.0
+2013-12-31,35.0,36.0,34.77777862548828,36.0,577614.0
+2014-01-01,35.88888931274414,36.22222137451172,35.88888931274414,36.11111068725586,185643.0
+2014-01-02,36.11111068725586,38.0,36.11111068725586,37.77777862548828,1012014.0
+2014-01-05,37.44444274902344,38.77777862548828,37.33333206176758,38.5555534362793,699974.0
+2014-01-06,38.44444274902344,38.5555534362793,37.666664123535156,37.666664123535156,527987.0
+2014-01-07,37.666664123535156,38.88888931274414,37.11111068725586,38.44444274902344,868058.0
+2014-01-08,38.33333206176758,38.77777862548828,37.77777862548828,38.5555534362793,548298.0
+2014-01-09,38.33333206176758,38.5555534362793,38.0,38.11111068725586,421802.0
+2014-01-12,38.11111068725586,38.44444274902344,37.77777862548828,38.44444274902344,361805.0
+2014-01-13,38.44444274902344,38.44444274902344,37.666664123535156,38.0,550231.0
+2014-01-14,38.0,38.0,38.0,38.0,0.0
+2014-01-15,37.44444274902344,38.11111068725586,37.44444274902344,38.0,222435.0
+2014-01-16,37.77777862548828,38.0,37.44444274902344,37.666664123535156,418950.0
+2014-01-19,37.22222137451172,37.44444274902344,35.88888931274414,37.11111068725586,487099.0
+2014-01-20,37.22222137451172,37.22222137451172,36.77777862548828,37.11111068725586,353082.0
+2014-01-21,37.0,38.0,37.0,37.77777862548828,477958.0
+2014-01-22,37.666664123535156,39.44444274902344,37.33333206176758,38.666664123535156,1297876.0
+2014-01-23,38.666664123535156,39.5555534362793,38.666664123535156,39.33333206176758,574059.0
+2014-01-26,38.666664123535156,41.11111068725586,38.33333206176758,41.0,812592.0
+2014-01-27,41.11111068725586,41.11111068725586,40.22222137451172,40.33333206176758,785462.0
+2014-01-28,40.0,41.77777862548828,40.0,41.77777862548828,932150.0
+2014-01-29,42.0,42.22222137451172,41.11111068725586,41.22222137451172,437560.0
+2014-01-30,40.5555534362793,41.33333206176758,40.22222137451172,41.11111068725586,352487.0
+2014-02-02,41.22222137451172,41.5555534362793,40.666664123535156,41.44444274902344,466817.0
+2014-02-03,41.5555534362793,41.5555534362793,40.666664123535156,40.666664123535156,248605.0
+2014-02-04,38.88888931274414,40.11111068725586,38.88888931274414,39.44444274902344,570753.0
+2014-02-05,39.33333206176758,39.5555534362793,39.11111068725586,39.33333206176758,557802.0
+2014-02-06,39.44444274902344,39.666664123535156,38.44444274902344,38.666664123535156,318203.0
+2014-02-09,38.5555534362793,39.666664123535156,38.5555534362793,39.5555534362793,688940.0
+2014-02-10,39.33333206176758,39.33333206176758,38.77777862548828,38.77777862548828,531884.0
+2014-02-11,38.88888931274414,39.11111068725586,38.5555534362793,38.666664123535156,697769.0
+2014-02-12,38.666664123535156,39.5555534362793,38.666664123535156,39.22222137451172,690511.0
+2014-02-13,39.44444274902344,39.44444274902344,39.0,39.0,428113.0
+2014-02-16,38.88888931274414,39.44444274902344,38.88888931274414,39.33333206176758,438172.0
+2014-02-17,39.22222137451172,39.22222137451172,38.33333206176758,38.5555534362793,283896.0
+2014-02-18,38.44444274902344,38.44444274902344,37.77777862548828,38.11111068725586,371762.0
+2014-02-19,38.11111068725586,38.22222137451172,37.88888931274414,38.11111068725586,332258.0
+2014-02-20,38.11111068725586,38.11111068725586,37.77777862548828,38.0,342914.0
+2014-02-23,38.11111068725586,38.11111068725586,37.666664123535156,37.77777862548828,592245.0
+2014-02-24,37.5555534362793,37.77777862548828,37.5555534362793,37.5555534362793,223902.0
+2014-02-25,37.5555534362793,37.77777862548828,37.33333206176758,37.666664123535156,856615.0
+2014-02-26,37.666664123535156,37.666664123535156,37.33333206176758,37.5555534362793,677512.0
+2014-02-27,37.5555534362793,37.5555534362793,37.33333206176758,37.44444274902344,442160.0
+2014-03-02,37.44444274902344,37.5555534362793,36.88888931274414,37.22222137451172,716984.0
+2014-03-03,37.11111068725586,37.44444274902344,36.666664123535156,37.44444274902344,551862.0
+2014-03-04,37.22222137451172,37.5555534362793,37.11111068725586,37.33333206176758,1198561.0
+2014-03-05,37.44444274902344,37.5555534362793,36.77777862548828,37.44444274902344,775373.0
+2014-03-06,37.44444274902344,37.77777862548828,37.44444274902344,37.666664123535156,1205085.0
+2014-03-09,37.5555534362793,37.88888931274414,37.44444274902344,37.44444274902344,891133.0
+2014-03-10,37.5555534362793,37.77777862548828,37.33333206176758,37.666664123535156,486713.0
+2014-03-11,37.5555534362793,37.77777862548828,37.11111068725586,37.11111068725586,819258.0
+2014-03-12,37.22222137451172,37.22222137451172,36.77777862548828,37.0,290988.0
+2014-03-13,37.0,37.0,37.0,37.0,0.0
+2014-03-16,36.77777862548828,37.11111068725586,36.666664123535156,36.77777862548828,448816.0
+2014-03-17,36.77777862548828,37.0,36.5555534362793,36.88888931274414,311894.0
+2014-03-18,37.0,37.0,36.666664123535156,36.77777862548828,483842.0
+2014-03-19,36.77777862548828,36.77777862548828,36.33333206176758,36.5555534362793,631088.0
+2014-03-20,36.44444274902344,36.44444274902344,36.11111068725586,36.44444274902344,651355.0
+2014-03-23,36.33333206176758,36.666664123535156,36.22222137451172,36.5555534362793,413416.0
+2014-03-24,36.5555534362793,36.77777862548828,36.44444274902344,36.77777862548828,1503036.0
+2014-03-25,36.666664123535156,37.44444274902344,36.666664123535156,37.33333206176758,1156100.0
+2014-03-26,37.44444274902344,38.22222137451172,37.44444274902344,37.666664123535156,800280.0
+2014-03-27,37.88888931274414,38.33333206176758,37.44444274902344,37.88888931274414,1240949.0
+2014-03-30,38.33333206176758,38.666664123535156,38.0,38.5555534362793,1096597.0
+2014-03-31,38.666664123535156,38.88888931274414,38.22222137451172,38.33333206176758,1457682.0
+2014-04-01,38.666664123535156,38.77777862548828,38.33333206176758,38.5555534362793,382752.0
+2014-04-02,38.666664123535156,39.0,38.5555534362793,38.77777862548828,602657.0
+2014-04-03,38.88888931274414,39.22222137451172,38.5555534362793,38.666664123535156,549103.0
+2014-04-06,38.666664123535156,38.88888931274414,38.0,38.11111068725586,440039.0
+2014-04-07,38.11111068725586,38.77777862548828,37.666664123535156,38.77777862548828,510374.0
+2014-04-08,38.666664123535156,39.11111068725586,38.44444274902344,39.11111068725586,891695.0
+2014-04-09,39.0,39.88888931274414,39.0,39.33333206176758,1252486.0
+2014-04-10,39.44444274902344,39.44444274902344,38.11111068725586,38.33333206176758,947969.0
+2014-04-13,37.77777862548828,37.88888931274414,37.11111068725586,37.22222137451172,1052805.0
+2014-04-14,36.88888931274414,37.77777862548828,36.88888931274414,37.77777862548828,525276.0
+2014-04-15,37.77777862548828,39.11111068725586,37.666664123535156,38.88888931274414,400970.0
+2014-04-16,39.11111068725586,39.5555534362793,38.666664123535156,38.666664123535156,1352942.0
+2014-04-17,38.77777862548828,38.88888931274414,38.5555534362793,38.5555534362793,292441.0
+2014-04-20,38.88888931274414,40.11111068725586,38.5555534362793,39.88888931274414,1086284.0
+2014-04-21,41.11111068725586,41.44444274902344,40.11111068725586,40.33333206176758,2379962.0
+2014-04-22,40.33333206176758,40.33333206176758,39.44444274902344,40.11111068725586,364881.0
+2014-04-23,40.22222137451172,40.666664123535156,39.44444274902344,39.88888931274414,500049.0
+2014-04-24,40.0,40.0,39.5555534362793,39.666664123535156,344147.0
+2014-04-27,39.77777862548828,40.11111068725586,39.5555534362793,40.0,327876.0
+2014-04-28,40.22222137451172,40.22222137451172,39.666664123535156,40.0,523325.0
+2014-04-29,40.0,40.11111068725586,39.5555534362793,39.77777862548828,512883.0
+2014-04-30,39.666664123535156,39.88888931274414,39.44444274902344,39.666664123535156,292729.0
+2014-05-01,38.88888931274414,39.0,38.5555534362793,38.88888931274414,752061.0
+2014-05-04,39.11111068725586,39.22222137451172,38.77777862548828,39.11111068725586,560493.0
+2014-05-05,38.88888931274414,38.88888931274414,38.666664123535156,38.77777862548828,327952.0
+2014-05-06,38.77777862548828,38.88888931274414,38.666664123535156,38.77777862548828,190147.0
+2014-05-07,38.5555534362793,38.666664123535156,38.22222137451172,38.33333206176758,272848.0
+2014-05-08,38.44444274902344,38.88888931274414,38.44444274902344,38.77777862548828,244875.0
+2014-05-11,38.666664123535156,38.666664123535156,38.0,38.44444274902344,418726.0
+2014-05-12,38.5555534362793,38.5555534362793,37.77777862548828,38.44444274902344,241281.0
+2014-05-13,38.666664123535156,38.666664123535156,37.77777862548828,38.44444274902344,205955.0
+2014-05-14,38.44444274902344,38.666664123535156,38.33333206176758,38.5555534362793,384077.0
+2014-05-15,38.5555534362793,38.5555534362793,38.33333206176758,38.44444274902344,178395.0
+2014-05-18,38.33333206176758,38.77777862548828,38.22222137451172,38.22222137451172,921564.0
+2014-05-19,38.33333206176758,38.33333206176758,37.44444274902344,37.77777862548828,590547.0
+2014-05-20,37.666664123535156,37.88888931274414,37.11111068725586,37.666664123535156,545689.0
+2014-05-21,37.5555534362793,37.77777862548828,37.22222137451172,37.666664123535156,257337.0
+2014-05-22,37.77777862548828,39.5555534362793,37.77777862548828,38.44444274902344,1489971.0
+2014-05-25,37.77777862548828,39.0,37.77777862548828,38.88888931274414,637605.0
+2014-05-26,38.88888931274414,39.77777862548828,38.88888931274414,39.77777862548828,662658.0
+2014-05-27,39.77777862548828,40.0,39.5555534362793,39.88888931274414,267004.0
+2014-05-28,39.88888931274414,40.33333206176758,39.5555534362793,40.33333206176758,803625.0
+2014-05-29,40.22222137451172,40.44444274902344,39.77777862548828,40.0,327755.0
+2014-06-01,39.666664123535156,40.0,39.666664123535156,39.88888931274414,200984.0
+2014-06-02,40.0,40.0,39.0,39.666664123535156,244748.0
+2014-06-03,39.44444274902344,40.22222137451172,39.44444274902344,39.77777862548828,613865.0
+2014-06-04,39.88888931274414,40.11111068725586,39.666664123535156,39.88888931274414,487197.0
+2014-06-05,39.666664123535156,41.33333206176758,39.666664123535156,40.88888931274414,2241653.0
+2014-06-08,41.0,41.22222137451172,40.44444274902344,41.11111068725586,944440.0
+2014-06-09,41.11111068725586,41.44444274902344,40.88888931274414,41.22222137451172,702324.0
+2014-06-10,41.33333206176758,41.666664123535156,41.22222137451172,41.44444274902344,912589.0
+2014-06-11,41.44444274902344,41.44444274902344,40.88888931274414,41.11111068725586,338139.0
+2014-06-12,41.11111068725586,41.11111068725586,40.5555534362793,40.77777862548828,283455.0
+2014-06-15,40.33333206176758,40.666664123535156,39.77777862548828,40.33333206176758,277991.0
+2014-06-16,39.77777862548828,40.22222137451172,39.22222137451172,39.5555534362793,977614.0
+2014-06-17,39.11111068725586,39.77777862548828,38.33333206176758,38.77777862548828,943056.0
+2014-06-18,38.666664123535156,39.5555534362793,38.666664123535156,39.44444274902344,703244.0
+2014-06-19,39.33333206176758,40.0,39.22222137451172,39.77777862548828,418950.0
+2014-06-22,40.0,40.44444274902344,39.77777862548828,40.33333206176758,256590.0
+2014-06-23,40.11111068725586,40.11111068725586,38.88888931274414,40.11111068725586,524333.0
+2014-06-24,40.33333206176758,40.33333206176758,38.88888931274414,40.11111068725586,1526172.0
+2014-06-25,40.11111068725586,40.88888931274414,40.0,40.666664123535156,389369.0
+2014-06-26,40.44444274902344,40.88888931274414,40.33333206176758,40.88888931274414,169933.0
+2014-06-29,40.33333206176758,40.33333206176758,39.88888931274414,40.0,263505.0
+2014-06-30,39.88888931274414,40.22222137451172,39.88888931274414,40.0,203828.0
+2014-07-01,39.88888931274414,40.33333206176758,39.44444274902344,40.11111068725586,104901.0
+2014-07-02,40.44444274902344,40.44444274902344,39.666664123535156,40.22222137451172,367352.0
+2014-07-03,40.11111068725586,40.5555534362793,40.11111068725586,40.33333206176758,541871.0
+2014-07-06,40.5555534362793,41.11111068725586,40.44444274902344,41.0,636115.0
+2014-07-07,41.11111068725586,42.0,40.77777862548828,41.88888931274414,867249.0
+2014-07-08,41.88888931274414,41.88888931274414,41.22222137451172,41.77777862548828,244377.0
+2014-07-09,41.77777862548828,43.88888931274414,41.77777862548828,43.77777862548828,1486507.0
+2014-07-10,44.0,44.11111068725586,43.666664123535156,43.88888931274414,386301.0
+2014-07-13,43.44444274902344,43.77777862548828,42.88888931274414,43.666664123535156,341018.0
+2014-07-14,43.666664123535156,43.666664123535156,43.11111068725586,43.11111068725586,461821.0
+2014-07-15,43.0,43.11111068725586,42.666664123535156,42.77777862548828,290997.0
+2014-07-16,43.0,43.88888931274414,42.77777862548828,43.5555534362793,325750.0
+2014-07-17,44.11111068725586,44.11111068725586,43.22222137451172,43.22222137451172,241898.0
+2014-07-20,42.33333206176758,42.33333206176758,39.77777862548828,41.22222137451172,2581240.0
+2014-07-21,41.0,41.0,40.33333206176758,41.0,396211.0
+2014-07-22,41.11111068725586,42.44444274902344,41.11111068725586,41.5555534362793,733683.0
+2014-07-23,41.88888931274414,43.666664123535156,41.666664123535156,43.0,604458.0
+2014-07-24,43.11111068725586,43.88888931274414,42.88888931274414,43.88888931274414,382500.0
+2014-08-03,43.33333206176758,43.666664123535156,43.22222137451172,43.44444274902344,496780.0
+2014-08-04,43.44444274902344,44.666664123535156,43.33333206176758,44.44444274902344,851215.0
+2014-08-05,44.11111068725586,44.22222137451172,43.44444274902344,43.666664123535156,290972.0
+2014-08-06,43.11111068725586,43.11111068725586,42.5555534362793,42.77777862548828,890171.0
+2014-08-07,42.666664123535156,43.22222137451172,42.666664123535156,43.11111068725586,517122.0
+2014-08-10,43.11111068725586,43.5555534362793,42.88888931274414,42.88888931274414,332857.0
+2014-08-11,43.22222137451172,43.33333206176758,42.77777862548828,43.0,383575.0
+2014-08-12,42.88888931274414,43.0,42.666664123535156,42.77777862548828,160710.0
+2014-08-13,42.77777862548828,42.77777862548828,42.22222137451172,42.5555534362793,386596.0
+2014-08-14,42.33333206176758,42.88888931274414,42.22222137451172,42.88888931274414,265087.0
+2014-08-17,43.0,43.33333206176758,42.666664123535156,43.0,458717.0
+2014-08-18,42.666664123535156,43.33333206176758,42.666664123535156,43.11111068725586,178132.0
+2014-08-19,43.22222137451172,43.33333206176758,43.0,43.0,172311.0
+2014-08-20,43.11111068725586,44.44444274902344,42.88888931274414,44.11111068725586,994591.0
+2014-08-21,44.22222137451172,44.44444274902344,44.11111068725586,44.44444274902344,350019.0
+2014-08-24,44.22222137451172,44.5555534362793,44.11111068725586,44.44444274902344,204070.0
+2014-08-25,44.5555534362793,44.77777862548828,42.88888931274414,44.33333206176758,275098.0
+2014-08-26,44.0,44.44444274902344,44.0,44.44444274902344,226676.0
+2014-08-27,44.33333206176758,46.11111068725586,44.22222137451172,45.77777862548828,1203002.0
+2014-08-28,45.5555534362793,47.44444274902344,45.5555534362793,47.11111068725586,804108.0
+2014-08-31,46.666664123535156,47.11111068725586,46.666664123535156,47.11111068725586,216598.0
+2014-09-01,46.666664123535156,47.22222137451172,46.666664123535156,47.0,567319.0
+2014-09-02,46.77777862548828,46.88888931274414,46.33333206176758,46.33333206176758,212032.0
+2014-09-03,46.33333206176758,47.44444274902344,46.33333206176758,47.44444274902344,168127.0
+2014-09-04,47.33333206176758,47.33333206176758,46.5555534362793,46.88888931274414,379359.0
+2014-09-07,46.88888931274414,46.88888931274414,46.0,46.33333206176758,241543.0
+2014-09-08,46.11111068725586,46.33333206176758,45.22222137451172,45.5555534362793,865322.0
+2014-09-09,45.77777862548828,45.88888931274414,45.33333206176758,45.44444274902344,162547.0
+2014-09-10,45.0,45.0,44.22222137451172,45.0,758612.0
+2014-09-11,44.666664123535156,45.0,44.33333206176758,44.44444274902344,295963.0
+2014-09-14,44.33333206176758,44.5555534362793,43.44444274902344,43.5555534362793,466572.0
+2014-09-15,43.44444274902344,43.5555534362793,42.5555534362793,42.77777862548828,765451.0
+2014-09-16,42.44444274902344,43.33333206176758,42.44444274902344,42.88888931274414,1320564.0
+2014-09-17,43.22222137451172,43.22222137451172,42.666664123535156,42.88888931274414,907107.0
+2014-09-18,43.11111068725586,43.33333206176758,42.77777862548828,42.77777862548828,839097.0
+2014-09-21,42.77777862548828,42.77777862548828,42.11111068725586,42.22222137451172,906549.0
+2014-09-22,42.0,42.22222137451172,41.666664123535156,42.0,748440.0
+2014-09-24,42.0,42.22222137451172,41.22222137451172,42.22222137451172,817113.0
+2014-09-25,42.0,42.88888931274414,42.0,42.33333206176758,542133.0
+2014-09-28,42.33333206176758,42.44444274902344,41.77777862548828,42.22222137451172,352171.0
+2014-09-29,42.22222137451172,43.33333206176758,41.88888931274414,43.33333206176758,537577.0
+2014-09-30,43.11111068725586,44.44444274902344,43.11111068725586,44.33333206176758,577216.0
+2014-10-01,44.22222137451172,45.0,43.88888931274414,44.77777862548828,436502.0
+2014-10-02,44.11111068725586,44.666664123535156,44.0,44.11111068725586,619528.0
+2014-10-12,42.0,42.22222137451172,39.77777862548828,39.77777862548828,1269941.0
+2014-10-13,40.33333206176758,40.5555534362793,39.44444274902344,40.33333206176758,1158633.0
+2014-10-14,39.5555534362793,39.5555534362793,37.5555534362793,38.666664123535156,2288682.0
+2014-10-15,38.77777862548828,38.77777862548828,37.77777862548828,38.0,746892.0
+2014-10-16,37.44444274902344,38.88888931274414,36.666664123535156,38.33333206176758,2052534.0
+2014-10-19,39.33333206176758,39.33333206176758,37.5555534362793,37.88888931274414,461502.0
+2014-10-20,37.77777862548828,38.666664123535156,37.77777862548828,38.22222137451172,754826.0
+2014-10-21,37.88888931274414,41.22222137451172,37.88888931274414,40.5555534362793,922291.0
+2014-10-22,40.666664123535156,40.88888931274414,39.666664123535156,40.11111068725586,720748.0
+2014-10-23,39.44444274902344,40.0,38.88888931274414,40.0,683231.0
+2014-10-26,39.77777862548828,40.44444274902344,39.666664123535156,40.0,762740.0
+2014-10-27,39.77777862548828,41.11111068725586,38.88888931274414,40.5555534362793,757633.0
+2014-10-28,41.77777862548828,42.44444274902344,40.0,41.22222137451172,2361521.0
+2014-10-29,41.5555534362793,41.77777862548828,37.77777862548828,40.11111068725586,1149835.0
+2014-10-30,39.88888931274414,40.33333206176758,38.77777862548828,40.11111068725586,802515.0
+2014-11-02,40.11111068725586,41.666664123535156,40.11111068725586,40.44444274902344,777767.0
+2014-11-03,40.22222137451172,41.22222137451172,40.22222137451172,41.0,1191276.0
+2014-11-04,40.666664123535156,40.666664123535156,38.666664123535156,38.88888931274414,305444.0
+2014-11-05,38.666664123535156,39.0,37.22222137451172,37.666664123535156,715734.0
+2014-11-06,38.22222137451172,38.44444274902344,37.666664123535156,37.666664123535156,550926.0
+2014-11-09,37.77777862548828,38.33333206176758,37.77777862548828,38.33333206176758,482079.0
+2014-11-10,38.44444274902344,38.88888931274414,38.33333206176758,38.5555534362793,318770.0
+2014-11-11,38.22222137451172,38.77777862548828,36.77777862548828,37.77777862548828,713069.0
+2014-11-12,38.33333206176758,38.33333206176758,37.5555534362793,37.5555534362793,424584.0
+2014-11-13,37.44444274902344,37.666664123535156,36.77777862548828,37.11111068725586,318716.0
+2014-11-16,36.77777862548828,36.77777862548828,35.5555534362793,35.5555534362793,304926.0
+2014-11-17,35.5555534362793,35.5555534362793,33.11111068725586,33.22222137451172,929631.0
+2014-11-18,33.666664123535156,34.0,32.77777862548828,33.44444274902344,1309025.0
+2014-11-19,33.33333206176758,33.44444274902344,32.11111068725586,32.5555534362793,2206361.0
+2014-11-20,32.666664123535156,32.88888931274414,32.5555534362793,32.666664123535156,478928.0
+2014-11-23,33.33333206176758,33.5555534362793,32.77777862548828,33.0,1278883.0
+2014-11-24,33.22222137451172,33.33333206176758,32.44444274902344,32.5555534362793,872615.0
+2014-11-25,32.11111068725586,32.22222137451172,31.0,31.333332061767578,1379801.0
+2014-11-26,31.0,31.0,29.888887405395508,30.55555534362793,1364117.0
+2014-11-27,30.333332061767578,30.333332061767578,29.333332061767578,29.66666603088379,1927501.0
+2014-11-30,26.72222137451172,27.72222137451172,26.72222137451172,26.72222137451172,1421870.0
+2014-12-01,26.11111068725586,27.16666603088379,26.11111068725586,26.77777671813965,1596498.0
+2014-12-02,27.72222137451172,28.0,27.27777671813965,27.66666603088379,1162694.0
+2014-12-03,27.66666603088379,28.77777671813965,27.44444465637207,28.77777671813965,1152564.0
+2014-12-04,28.77777671813965,30.22222137451172,28.77777671813965,30.11111068725586,1736668.0
+2014-12-07,30.0,30.66666603088379,29.22222137451172,30.66666603088379,1009449.0
+2014-12-08,30.11111068725586,30.77777671813965,30.11111068725586,30.333332061767578,1259917.0
+2014-12-09,29.44444465637207,29.55555534362793,28.44444465637207,29.44444465637207,1852601.0
+2014-12-10,29.0,29.77777671813965,27.77777671813965,28.11111068725586,2189807.0
+2014-12-11,26.66666603088379,28.11111068725586,26.5,27.77777671813965,7758076.0
+2014-12-14,26.66666603088379,27.55555534362793,26.22222137451172,27.44444465637207,983030.0
+2014-12-15,27.888887405395508,28.66666603088379,26.66666603088379,27.22222137451172,2477942.0
+2014-12-16,26.11111068725586,26.11111068725586,24.44444465637207,25.27777671813965,4373424.0
+2014-12-17,25.55555534362793,26.888887405395508,25.22222137451172,26.388887405395508,2080768.0
+2014-12-18,27.888887405395508,29.333332061767578,27.888887405395508,29.22222137451172,2697504.0
+2014-12-21,30.333332061767578,30.55555534362793,28.0,29.77777671813965,2491326.0
+2014-12-22,29.44444465637207,30.55555534362793,28.888887405395508,29.77777671813965,1075464.0
+2014-12-23,29.44444465637207,29.77777671813965,29.0,29.55555534362793,427073.0
+2014-12-24,29.66666603088379,30.888887405395508,29.66666603088379,29.77777671813965,910943.0
+2014-12-25,30.0,30.22222137451172,29.55555534362793,30.0,642362.0
+2014-12-28,30.22222137451172,30.44444465637207,29.55555534362793,30.11111068725586,834737.0
+2014-12-29,30.22222137451172,30.888887405395508,30.11111068725586,30.44444465637207,757041.0
+2014-12-30,29.22222137451172,29.55555534362793,28.22222137451172,28.66666603088379,471042.0
+2014-12-31,28.888887405395508,29.0,26.72222137451172,28.333332061767578,665387.0
+2015-01-01,28.66666603088379,28.888887405395508,27.77777671813965,28.77777671813965,288623.0
+2015-01-04,28.55555534362793,28.888887405395508,27.77777671813965,27.888887405395508,257500.0
+2015-01-05,27.27777671813965,27.66666603088379,26.16666603088379,26.16666603088379,588134.0
+2015-01-06,24.388887405395508,25.55555534362793,24.27777671813965,25.333332061767578,1207230.0
+2015-01-07,25.333332061767578,27.0,25.0,25.94444465637207,1442587.0
+2015-01-08,26.5,26.66666603088379,26.05555534362793,26.44444465637207,715167.0
+2015-01-11,26.44444465637207,27.55555534362793,26.333332061767578,27.27777671813965,485984.0
+2015-01-12,27.11111068725586,27.27777671813965,26.66666603088379,26.66666603088379,380935.0
+2015-01-13,26.11111068725586,27.05555534362793,26.0,26.888887405395508,336481.0
+2015-01-14,27.05555534362793,28.22222137451172,27.05555534362793,28.11111068725586,427580.0
+2015-01-15,27.888887405395508,28.55555534362793,27.5,27.5,688301.0
+2015-01-18,27.77777671813965,28.44444465637207,27.388887405395508,28.22222137451172,402014.0
+2015-01-19,27.55555534362793,27.55555534362793,26.888887405395508,27.16666603088379,551197.0
+2015-01-20,27.22222137451172,27.333332061767578,26.94444465637207,27.22222137451172,297005.0
+2015-01-21,27.22222137451172,27.27777671813965,26.333332061767578,26.44444465637207,119049.0
+2015-01-22,26.22222137451172,26.77777671813965,26.16666603088379,26.333332061767578,773138.0
+2015-01-26,26.388887405395508,26.61111068725586,26.27777671813965,26.333332061767578,739889.0
+2015-01-27,26.66666603088379,27.61111068725586,26.5,27.5,826624.0
+2015-01-28,27.66666603088379,29.0,27.66666603088379,28.333332061767578,1093774.0
+2015-01-29,28.55555534362793,28.77777671813965,28.22222137451172,28.22222137451172,552905.0
+2015-02-01,29.66666603088379,30.55555534362793,29.44444465637207,29.55555534362793,1547818.0
+2015-02-02,29.22222137451172,31.11111068725586,29.11111068725586,31.0,964357.0
+2015-02-03,31.44444465637207,32.11111068725586,30.333332061767578,30.888887405395508,1755737.0
+2015-02-04,31.11111068725586,31.55555534362793,30.11111068725586,30.22222137451172,1202576.0
+2015-02-05,29.66666603088379,30.44444465637207,29.55555534362793,30.44444465637207,928806.0
+2015-02-08,30.66666603088379,31.66666603088379,30.55555534362793,31.66666603088379,1148569.0
+2015-02-09,31.44444465637207,31.888887405395508,31.22222137451172,31.333332061767578,805669.0
+2015-02-10,31.333332061767578,31.77777671813965,31.11111068725586,31.333332061767578,788780.0
+2015-02-11,31.55555534362793,31.55555534362793,30.333332061767578,30.66666603088379,1046732.0
+2015-02-12,30.44444465637207,31.22222137451172,30.44444465637207,30.77777671813965,613872.0
+2015-02-15,31.44444465637207,31.77777671813965,30.77777671813965,30.888887405395508,1475991.0
+2015-02-16,30.888887405395508,31.11111068725586,30.66666603088379,30.77777671813965,1442296.0
+2015-02-17,31.0,31.11111068725586,30.55555534362793,30.77777671813965,343613.0
+2015-02-18,30.888887405395508,31.77777671813965,30.66666603088379,31.11111068725586,824618.0
+2015-02-19,31.0,31.0,30.44444465637207,30.55555534362793,607933.0
+2015-02-22,30.66666603088379,30.888887405395508,29.888887405395508,30.0,551269.0
+2015-02-23,30.11111068725586,30.11111068725586,29.22222137451172,29.22222137451172,752892.0
+2015-02-24,29.333332061767578,29.888887405395508,29.333332061767578,29.655555725097656,1821344.0
+2015-02-25,29.44444465637207,29.77777671813965,29.0,29.5,1573967.0
+2015-02-26,29.888887405395508,30.22222137451172,28.888887405395508,29.11111068725586,2164382.0
+2015-03-01,29.44444465637207,29.55555534362793,28.55555534362793,28.688888549804688,2280797.0
+2015-03-02,28.888887405395508,28.888887405395508,28.44444465637207,28.733333587646484,1399609.0
+2015-03-03,28.77777671813965,29.333332061767578,28.66666603088379,28.988887786865234,5088171.0
+2015-03-04,29.44444465637207,29.77777671813965,29.11111068725586,29.211111068725586,3130565.0
+2015-03-05,29.22222137451172,30.22222137451172,29.11111068725586,30.0,2980677.0
+2015-03-08,31.0,31.55555534362793,30.0,30.22222137451172,4239884.0
+2015-03-09,31.0,31.55555534362793,30.0,30.22222137451172,4239884.0
+2015-03-10,30.22222137451172,30.333332061767578,29.66666603088379,29.888887405395508,2740579.0
+2015-03-11,29.55555534362793,30.0,29.333332061767578,29.77777671813965,2038881.0
+2015-03-12,29.888887405395508,30.44444465637207,29.77777671813965,30.11111068725586,2974038.0
+2015-03-15,29.77777671813965,30.0,29.44444465637207,29.55555534362793,2246638.0
+2015-03-16,29.44444465637207,29.66666603088379,27.61111068725586,27.66666603088379,4152470.0
+2015-03-17,27.77777671813965,28.0,26.77777671813965,26.833332061767578,5492343.0
+2015-03-18,26.72222137451172,26.888887405395508,24.16666603088379,26.5,6305976.0
+2015-03-19,26.888887405395508,27.27777671813965,26.27777671813965,26.61111068725586,3481374.0
+2015-03-22,26.888887405395508,27.27777671813965,26.833332061767578,26.94444465637207,2382084.0
+2015-03-23,26.94444465637207,27.16666603088379,26.77777671813965,27.0,1482520.0
+2015-03-24,26.833332061767578,27.55555534362793,26.66666603088379,27.16666603088379,1669847.0
+2015-03-25,27.05555534362793,27.05555534362793,25.66666603088379,26.5,3847030.0
+2015-03-26,25.55555534362793,27.0,25.11111068725586,26.888887405395508,2801872.0
+2015-03-29,27.11111068725586,27.16666603088379,26.77777671813965,26.888887405395508,2801450.0
+2015-03-30,27.0,27.11111068725586,26.16666603088379,26.27777671813965,2975275.0
+2015-03-31,26.11111068725586,26.44444465637207,25.66666603088379,25.77777671813965,1482820.0
+2015-04-01,26.0,26.55555534362793,25.55555534362793,25.833332061767578,2896641.0
+2015-04-02,26.05555534362793,26.16666603088379,25.11111068725586,25.11111068725586,1566989.0
+2015-04-05,25.0,25.44444465637207,24.44444465637207,25.388887405395508,2046319.0
+2015-04-06,25.44444465637207,25.66666603088379,25.11111068725586,25.55555534362793,1371962.0
+2015-04-07,25.61111068725586,26.05555534362793,25.61111068725586,25.888887405395508,728374.0
+2015-04-08,26.05555534362793,26.5,26.0,26.333332061767578,1900488.0
+2015-04-09,25.22222137451172,26.0,25.22222137451172,26.0,1735615.0
+2015-04-12,26.11111068725586,26.833332061767578,25.94444465637207,26.77777671813965,2368850.0
+2015-04-13,26.66666603088379,27.27777671813965,26.61111068725586,27.11111068725586,2321371.0
+2015-04-14,26.94444465637207,27.16666603088379,26.66666603088379,26.66666603088379,1893918.0
+2015-04-15,27.0,27.61111068725586,26.77777671813965,27.27777671813965,2115448.0
+2015-04-16,27.27777671813965,27.44444465637207,27.0,27.22222137451172,2071060.0
+2015-04-19,28.333332061767578,30.0,28.11111068725586,30.0,5780982.0
+2015-04-20,29.77777671813965,30.55555534362793,29.44444465637207,29.55555534362793,6070269.0
+2015-04-21,29.44444465637207,30.44444465637207,29.0,29.77777671813965,3813002.0
+2015-04-22,30.44444465637207,30.66666603088379,29.44444465637207,29.888887405395508,2958233.0
+2015-04-23,30.0,30.888887405395508,29.66666603088379,30.888887405395508,2721697.0
+2015-04-26,31.0,32.22222137451172,31.0,31.811111450195312,3608749.0
+2015-04-27,31.888887405395508,33.0,31.55555534362793,32.666664123535156,3672498.0
+2015-04-28,32.33333206176758,33.22222137451172,31.66666603088379,31.844444274902344,2188223.0
+2015-04-29,32.5555534362793,32.5555534362793,31.22222137451172,32.122222900390625,2797200.0
+2015-04-30,32.122222900390625,32.122222900390625,32.122222900390625,32.122222900390625,0.0
+2015-05-03,32.33333206176758,32.33333206176758,31.22222137451172,31.388887405395508,2471775.0
+2015-05-04,31.55555534362793,31.66666603088379,31.0,31.422222137451172,1861542.0
+2015-05-05,31.66666603088379,32.0,30.77777671813965,30.899999618530273,2719485.0
+2015-05-06,30.888887405395508,31.22222137451172,30.55555534362793,30.833332061767578,1624246.0
+2015-05-07,30.77777671813965,30.77777671813965,30.11111068725586,30.4777774810791,1717470.0
+2015-05-10,30.4777774810791,30.4777774810791,30.4777774810791,30.4777774810791,0.0
+2015-05-11,30.4777774810791,30.4777774810791,30.4777774810791,30.4777774810791,0.0
+2015-05-12,30.0,30.66666603088379,30.0,30.566665649414062,1170696.0
+2015-05-13,30.66666603088379,30.77777671813965,30.22222137451172,30.366666793823242,1200645.0
+2015-05-14,30.333332061767578,31.11111068725586,30.333332061767578,30.799999237060547,1569898.0
+2015-05-17,31.0,31.66666603088379,31.0,31.577777862548828,1241981.0
+2015-05-18,31.44444465637207,31.77777671813965,31.333332061767578,31.655555725097656,1145386.0
+2015-05-19,31.55555534362793,32.11111068725586,31.44444465637207,32.011112213134766,1156023.0
+2015-05-20,31.77777671813965,31.77777671813965,31.11111068725586,31.25555419921875,1249629.0
+2015-05-21,31.11111068725586,31.55555534362793,31.0,31.266666412353516,1030866.0
+2015-05-24,31.333332061767578,31.333332061767578,30.44444465637207,30.799999237060547,1425556.0
+2015-05-25,30.66666603088379,30.888887405395508,30.333332061767578,30.344444274902344,1348937.0
+2015-05-26,30.44444465637207,30.66666603088379,30.22222137451172,30.44444465637207,788301.0
+2015-05-27,30.55555534362793,30.77777671813965,30.22222137451172,30.333332061767578,1024992.0
+2015-05-28,30.333332061767578,30.333332061767578,29.66666603088379,30.16666603088379,1605974.0
+2015-05-31,30.22222137451172,30.44444465637207,30.0,30.211111068725586,481471.0
+2015-06-01,30.0,30.22222137451172,29.66666603088379,30.077777862548828,617603.0
+2015-06-02,30.22222137451172,30.44444465637207,29.888887405395508,30.011110305786133,969624.0
+2015-06-03,30.11111068725586,30.22222137451172,29.888887405395508,30.03333282470703,348709.0
+2015-06-04,30.0,30.22222137451172,29.77777671813965,30.122222900390625,377945.0
+2015-06-07,29.888887405395508,29.888887405395508,29.55555534362793,29.688888549804688,662073.0
+2015-06-08,29.77777671813965,30.0,29.66666603088379,29.75555419921875,337361.0
+2015-06-09,29.55555534362793,30.11111068725586,29.333332061767578,30.0,438986.0
+2015-06-10,30.22222137451172,30.55555534362793,30.11111068725586,30.122222900390625,286294.0
+2015-06-11,30.11111068725586,30.22222137451172,29.77777671813965,29.888887405395508,215980.0
+2015-06-14,30.0,31.22222137451172,29.888887405395508,31.03333282470703,613620.0
+2015-06-15,31.22222137451172,31.333332061767578,30.44444465637207,30.53333282470703,724425.0
+2015-06-16,30.66666603088379,30.66666603088379,30.11111068725586,30.14444351196289,330501.0
+2015-06-17,30.333332061767578,30.66666603088379,30.0,30.577777862548828,523155.0
+2015-06-18,30.55555534362793,30.66666603088379,30.333332061767578,30.433332443237305,324582.0
+2015-06-21,30.333332061767578,30.333332061767578,29.66666603088379,29.711111068725586,271692.0
+2015-06-22,29.66666603088379,29.888887405395508,29.333332061767578,29.700000762939453,694296.0
+2015-06-23,29.888887405395508,30.0,29.22222137451172,29.544443130493164,738389.0
+2015-06-24,29.544443130493164,29.544443130493164,29.544443130493164,29.544443130493164,0.0
+2015-06-25,29.66666603088379,30.22222137451172,29.44444465637207,30.122222900390625,706881.0
+2015-06-28,30.11111068725586,30.22222137451172,29.11111068725586,29.66666603088379,444240.0
+2015-06-29,29.333332061767578,29.55555534362793,28.66666603088379,29.422222137451172,878131.0
+2015-06-30,28.77777671813965,30.0,28.77777671813965,29.855554580688477,456566.0
+2015-07-01,29.77777671813965,30.44444465637207,29.55555534362793,30.22222137451172,329144.0
+2015-07-02,30.22222137451172,30.66666603088379,29.77777671813965,30.488887786865234,1021954.0
+2015-07-05,30.22222137451172,31.333332061767578,30.11111068725586,31.077777862548828,1013167.0
+2015-07-06,31.0,31.333332061767578,30.333332061767578,31.03333282470703,1331778.0
+2015-07-07,30.55555534362793,30.77777671813965,29.888887405395508,29.9777774810791,578226.0
+2015-07-08,30.11111068725586,30.11111068725586,29.77777671813965,30.05555534362793,930346.0
+2015-07-09,30.11111068725586,31.66666603088379,30.11111068725586,31.11111068725586,1010844.0
+2015-07-12,31.333332061767578,31.333332061767578,30.44444465637207,30.633333206176758,716301.0
+2015-07-13,30.66666603088379,30.77777671813965,30.11111068725586,30.366666793823242,376860.0
+2015-07-14,30.22222137451172,30.333332061767578,29.888887405395508,30.0,908813.0
+2015-07-15,30.0,30.22222137451172,30.0,30.077777862548828,598475.0
+2015-07-19,30.077777862548828,30.077777862548828,30.077777862548828,30.077777862548828,0.0
+2015-07-20,30.077777862548828,30.077777862548828,30.077777862548828,30.077777862548828,0.0
+2015-07-21,30.077777862548828,30.077777862548828,30.077777862548828,30.077777862548828,0.0
+2015-07-22,31.22222137451172,32.33333206176758,31.11111068725586,31.266666412353516,3246311.0
+2015-07-23,31.22222137451172,31.44444465637207,31.0,31.077777862548828,1115210.0
+2015-07-26,31.44444465637207,31.55555534362793,30.333332061767578,30.788888931274414,947236.0
+2015-07-27,30.44444465637207,30.55555534362793,29.77777671813965,29.833332061767578,642448.0
+2015-07-28,29.77777671813965,30.11111068725586,29.66666603088379,30.044443130493164,403660.0
+2015-07-29,30.11111068725586,30.11111068725586,29.888887405395508,29.888887405395508,510429.0
+2015-07-30,29.888887405395508,29.888887405395508,29.22222137451172,29.4777774810791,609493.0
+2015-08-02,29.11111068725586,29.11111068725586,26.66666603088379,27.288888931274414,2508482.0
+2015-08-03,26.888887405395508,27.388887405395508,26.66666603088379,27.200000762939453,938389.0
+2015-08-04,26.66666603088379,27.388887405395508,26.66666603088379,27.388887405395508,748188.0
+2015-08-05,27.388887405395508,27.66666603088379,27.388887405395508,27.466665267944336,543330.0
+2015-08-06,27.27777671813965,27.333332061767578,26.888887405395508,27.077777862548828,621463.0
+2015-08-09,26.66666603088379,27.44444465637207,26.66666603088379,27.377777099609375,292028.0
+2015-08-10,27.388887405395508,28.0,27.388887405395508,27.788888931274414,898508.0
+2015-08-11,27.888887405395508,28.22222137451172,27.66666603088379,27.888887405395508,883291.0
+2015-08-12,27.0,27.55555534362793,27.0,27.4777774810791,627735.0
+2015-08-13,27.66666603088379,27.888887405395508,27.66666603088379,27.766666412353516,449784.0
+2015-08-16,27.66666603088379,27.77777671813965,26.11111068725586,26.355554580688477,562399.0
+2015-08-17,25.55555534362793,26.333332061767578,25.55555534362793,25.566665649414062,946865.0
+2015-08-18,25.55555534362793,25.55555534362793,23.22222137451172,24.188888549804688,1196730.0
+2015-08-19,24.22222137451172,24.66666603088379,23.72222137451172,23.77777671813965,1229777.0
+2015-08-20,23.22222137451172,23.61111068725586,22.77777671813965,23.22222137451172,2015000.0
+2015-08-23,21.55555534362793,22.22222137451172,21.11111068725586,21.344444274902344,1274755.0
+2015-08-24,21.72222137451172,22.0,19.22222137451172,19.266666412353516,2209935.0
+2015-08-25,19.833332061767578,21.11111068725586,19.05555534362793,20.855554580688477,2291051.0
+2015-08-26,20.66666603088379,20.77777671813965,19.888887405395508,20.25555419921875,802325.0
+2015-08-27,21.22222137451172,21.66666603088379,21.11111068725586,21.288888931274414,1793718.0
+2015-08-30,22.77777671813965,23.22222137451172,22.5,22.733333587646484,1879975.0
+2015-08-31,22.55555534362793,22.66666603088379,21.388887405395508,21.744443893432617,1273132.0
+2015-09-01,21.94444465637207,22.11111068725586,21.388887405395508,21.577777862548828,1126886.0
+2015-09-02,21.11111068725586,21.77777671813965,20.888887405395508,21.633333206176758,512914.0
+2015-09-03,21.888887405395508,22.05555534362793,21.388887405395508,21.488887786865234,613033.0
+2015-09-06,21.388887405395508,21.5,21.22222137451172,21.44444465637207,533349.0
+2015-09-07,21.388887405395508,21.72222137451172,21.333332061767578,21.5,364875.0
+2015-09-08,21.61111068725586,21.77777671813965,21.388887405395508,21.711111068725586,239935.0
+2015-09-09,22.22222137451172,22.5,21.888887405395508,22.41111183166504,1257349.0
+2015-09-10,21.94444465637207,22.11111068725586,21.77777671813965,22.03333282470703,825134.0
+2015-09-13,22.0,22.388887405395508,21.833332061767578,21.822221755981445,531354.0
+2015-09-14,21.72222137451172,21.833332061767578,21.16666603088379,21.355554580688477,282290.0
+2015-09-15,21.11111068725586,21.333332061767578,20.94444465637207,21.16666603088379,243114.0
+2015-09-16,21.27777671813965,21.388887405395508,20.888887405395508,21.05555534362793,249455.0
+2015-09-17,21.22222137451172,21.22222137451172,20.888887405395508,20.899999618530273,282274.0
+2015-09-20,20.77777671813965,20.77777671813965,20.16666603088379,20.544443130493164,470548.0
+2015-09-21,20.66666603088379,20.77777671813965,20.61111068725586,20.622222900390625,481793.0
+2015-09-27,20.622222900390625,20.622222900390625,20.622222900390625,20.622222900390625,0.0
+2015-09-28,20.622222900390625,20.622222900390625,20.622222900390625,20.622222900390625,0.0
+2015-09-29,20.44444465637207,20.44444465637207,19.66666603088379,19.733333587646484,1766065.0
+2015-09-30,19.888887405395508,20.0,19.66666603088379,19.77777671813965,699899.0
+2015-10-01,19.77777671813965,19.77777671813965,19.22222137451172,19.22222137451172,1129079.0
+2015-10-04,19.27777671813965,19.333332061767578,19.11111068725586,19.211111068725586,587833.0
+2015-10-05,19.27777671813965,19.5,19.27777671813965,19.433332443237305,839939.0
+2015-10-06,19.55555534362793,19.833332061767578,19.5,19.744443893432617,1707482.0
+2015-10-07,20.27777671813965,20.888887405395508,20.22222137451172,20.61111068725586,2574566.0
+2015-10-08,20.66666603088379,21.0,20.388887405395508,20.899999618530273,3204452.0
+2015-10-11,21.11111068725586,21.888887405395508,21.11111068725586,21.766666412353516,1864891.0
+2015-10-12,21.72222137451172,21.77777671813965,21.388887405395508,21.44444465637207,770777.0
+2015-10-13,21.27777671813965,21.66666603088379,21.16666603088379,21.55555534362793,609676.0
+2015-10-14,21.44444465637207,22.11111068725586,21.333332061767578,21.9777774810791,1429160.0
+2015-10-15,21.77777671813965,21.833332061767578,21.333332061767578,21.488887786865234,827129.0
+2015-10-18,21.77777671813965,22.22222137451172,21.72222137451172,22.133333206176758,1032661.0
+2015-10-19,21.44444465637207,21.77777671813965,21.333332061767578,21.41111183166504,2200950.0
+2015-10-20,21.11111068725586,21.333332061767578,20.77777671813965,20.833332061767578,684414.0
+2015-10-21,20.55555534362793,20.77777671813965,20.0,20.0222225189209,957564.0
+2015-10-22,19.833332061767578,20.05555534362793,19.61111068725586,19.855554580688477,1381810.0
+2015-10-25,20.22222137451172,20.22222137451172,19.55555534362793,19.64444351196289,348120.0
+2015-10-26,19.888887405395508,20.0,19.333332061767578,19.94444465637207,780495.0
+2015-10-27,19.77777671813965,19.94444465637207,18.77777671813965,18.899999618530273,848796.0
+2015-10-28,18.94444465637207,19.16666603088379,18.77777671813965,18.94444465637207,678639.0
+2015-10-29,19.22222137451172,19.27777671813965,19.0,19.011110305786133,902991.0
+2015-11-01,18.77777671813965,18.77777671813965,18.22222137451172,18.64444351196289,800527.0
+2015-11-02,18.833332061767578,19.0,18.44444465637207,18.733333587646484,587115.0
+2015-11-03,18.888887405395508,19.44444465637207,18.66666603088379,18.700000762939453,677093.0
+2015-11-04,19.05555534362793,19.11111068725586,18.5,18.988887786865234,1017280.0
+2015-11-05,19.05555534362793,19.05555534362793,18.55555534362793,18.655555725097656,371472.0
+2015-11-08,18.66666603088379,18.72222137451172,18.44444465637207,18.55555534362793,368940.0
+2015-11-09,18.61111068725586,18.77777671813965,18.44444465637207,18.72222137451172,1082319.0
+2015-11-10,18.66666603088379,18.94444465637207,18.55555534362793,18.888887405395508,894227.0
+2015-11-11,18.888887405395508,19.27777671813965,18.888887405395508,19.14444351196289,751511.0
+2015-11-12,19.0,19.22222137451172,18.888887405395508,18.922222137451172,267561.0
+2015-11-15,18.5,18.5,17.94444465637207,18.05555534362793,990587.0
+2015-11-16,18.05555534362793,18.44444465637207,18.05555534362793,18.377777099609375,568795.0
+2015-11-17,18.5,18.55555534362793,18.11111068725586,18.133333206176758,297624.0
+2015-11-18,18.16666603088379,18.5,18.11111068725586,18.299999237060547,394470.0
+2015-11-19,18.388887405395508,18.66666603088379,18.388887405395508,18.58888816833496,440191.0
+2015-11-22,18.55555534362793,19.0,18.55555534362793,18.877777099609375,486055.0
+2015-11-23,18.77777671813965,18.833332061767578,18.55555534362793,18.700000762939453,597513.0
+2015-11-24,18.66666603088379,19.16666603088379,18.66666603088379,18.955554962158203,889314.0
+2015-11-25,19.0,19.05555534362793,18.77777671813965,18.822221755981445,266702.0
+2015-11-26,18.77777671813965,18.94444465637207,18.55555534362793,18.72222137451172,532538.0
+2015-11-29,18.61111068725586,18.77777671813965,18.55555534362793,18.577777862548828,252108.0
+2015-11-30,18.55555534362793,18.77777671813965,18.44444465637207,18.66666603088379,587505.0
+2015-12-01,18.72222137451172,18.888887405395508,18.72222137451172,18.833332061767578,647007.0
+2015-12-02,18.833332061767578,19.0,18.66666603088379,18.91111183166504,926065.0
+2015-12-03,18.888887405395508,18.94444465637207,18.44444465637207,18.622222900390625,913522.0
+2015-12-06,18.44444465637207,18.5,18.16666603088379,18.233333587646484,928853.0
+2015-12-07,18.22222137451172,18.22222137451172,17.888887405395508,17.94444465637207,474536.0
+2015-12-08,17.888887405395508,17.888887405395508,17.22222137451172,17.233333587646484,1656939.0
+2015-12-09,17.27777671813965,17.5,17.11111068725586,17.211111068725586,813641.0
+2015-12-10,17.22222137451172,17.333332061767578,16.888887405395508,16.955554962158203,700224.0
+2015-12-13,16.66666603088379,16.66666603088379,16.0,16.27777671813965,964781.0
+2015-12-14,16.388887405395508,16.5,15.444443702697754,15.55555534362793,1843191.0
+2015-12-15,15.666666030883789,16.16666603088379,15.666666030883789,15.977776527404785,919663.0
+2015-12-16,16.16666603088379,16.16666603088379,15.944443702697754,15.944443702697754,980349.0
+2015-12-17,16.0,16.61111068725586,16.0,16.544443130493164,744894.0
+2015-12-20,15.944443702697754,16.22222137451172,15.944443702697754,16.066665649414062,530430.0
+2015-12-21,16.11111068725586,16.388887405395508,16.0,16.344444274902344,346822.0
+2015-12-22,16.333332061767578,17.0,16.333332061767578,16.75555419921875,733450.0
+2015-12-23,16.94444465637207,17.55555534362793,16.833332061767578,16.94444465637207,1054917.0
+2015-12-24,17.11111068725586,17.11111068725586,16.72222137451172,16.77777671813965,382948.0
+2015-12-27,16.72222137451172,17.27777671813965,16.66666603088379,17.188888549804688,706858.0
+2015-12-28,17.05555534362793,17.55555534362793,16.833332061767578,17.200000762939453,811980.0
+2015-12-29,16.22222137451172,16.333332061767578,15.55555534362793,15.977776527404785,5667578.0
+2015-12-30,15.777776718139648,15.944443702697754,15.5,15.533332824707031,1405593.0
+2015-12-31,15.5,15.5,15.11111068725586,15.344444274902344,1421307.0
+2016-01-03,15.388888359069824,15.444443702697754,15.277776718139648,15.388888359069824,524034.0
+2016-01-04,15.277776718139648,15.388888359069824,14.722222328186035,14.733332633972168,818348.0
+2016-01-05,14.722222328186035,14.888888359069824,14.222222328186035,14.266666412353516,1150238.0
+2016-01-06,14.277776718139648,14.277776718139648,13.0,13.05555534362793,2535579.0
+2016-01-07,12.333333015441895,12.55555534362793,12.0,12.255555152893066,4173323.0
+2016-01-10,12.255555152893066,12.255555152893066,12.255555152893066,12.255555152893066,0.0
+2016-01-11,12.255555152893066,12.255555152893066,12.255555152893066,12.255555152893066,0.0
+2016-01-12,12.11111068725586,12.666666030883789,12.05555534362793,12.355554580688477,1603403.0
+2016-01-13,12.444443702697754,12.55555534362793,12.277776718139648,12.333333015441895,1214468.0
+2016-01-14,12.11111068725586,12.333333015441895,12.05555534362793,12.122221946716309,992724.0
+2016-01-17,11.666666030883789,11.666666030883789,11.166666030883789,11.388888359069824,2012146.0
+2016-01-18,11.277776718139648,11.61111068725586,10.888888359069824,11.05555534362793,2392477.0
+2016-01-19,11.277776718139648,12.11111068725586,11.277776718139648,12.100000381469727,1518759.0
+2016-01-20,11.888888359069824,11.888888359069824,11.277776718139648,11.677777290344238,1291564.0
+2016-01-21,11.0,12.61111068725586,11.0,12.388888359069824,2232554.0
+2016-01-24,13.277776718139648,13.333333015441895,12.5,12.811111450195312,2226387.0
+2016-01-25,12.61111068725586,12.833333015441895,12.388888359069824,12.722222328186035,937790.0
+2016-01-26,12.388888359069824,13.277776718139648,12.277776718139648,13.11111068725586,734202.0
+2016-01-27,13.388888359069824,13.5,13.166666030883789,13.322221755981445,1869369.0
+2016-01-28,13.388888359069824,13.722222328186035,13.333333015441895,13.477776527404785,1256121.0
+2016-01-31,13.888888359069824,13.888888359069824,13.166666030883789,13.255555152893066,1628323.0
+2016-02-01,13.05555534362793,13.166666030883789,13.0,13.022221565246582,1258891.0
+2016-02-02,12.888888359069824,12.888888359069824,12.333333015441895,12.355554580688477,1085707.0
+2016-02-03,12.222222328186035,12.61111068725586,12.166666030883789,12.533332824707031,887400.0
+2016-02-04,13.166666030883789,13.222222328186035,12.388888359069824,12.54444408416748,2187736.0
+2016-02-07,12.388888359069824,12.388888359069824,11.722222328186035,11.844444274902344,2715124.0
+2016-02-08,11.888888359069824,12.0,11.5,11.65555477142334,1691873.0
+2016-02-09,11.55555534362793,11.722222328186035,11.444443702697754,11.466666221618652,1263441.0
+2016-02-10,11.388888359069824,11.55555534362793,11.333333015441895,11.444443702697754,759394.0
+2016-02-11,11.5,11.5,11.05555534362793,11.122221946716309,1972228.0
+2016-02-14,11.444443702697754,11.444443702697754,10.888888359069824,10.888888359069824,1925884.0
+2016-02-15,11.11111068725586,11.333333015441895,10.944443702697754,11.255555152893066,804097.0
+2016-02-16,11.5,11.777776718139648,11.277776718139648,11.399999618530273,1585458.0
+2016-02-17,11.333333015441895,11.833333015441895,11.277776718139648,11.800000190734863,1772510.0
+2016-02-18,11.944443702697754,12.333333015441895,11.833333015441895,12.244443893432617,2618554.0
+2016-02-21,12.222222328186035,12.666666030883789,12.166666030883789,12.222222328186035,2499586.0
+2016-02-22,12.222222328186035,12.944443702697754,12.222222328186035,12.688887596130371,4020390.0
+2016-02-23,12.666666030883789,12.666666030883789,12.388888359069824,12.61111068725586,2570845.0
+2016-02-24,11.666666030883789,12.166666030883789,11.666666030883789,12.0,4572532.0
+2016-02-25,12.11111068725586,12.11111068725586,11.833333015441895,11.944443702697754,2158746.0
+2016-02-28,12.222222328186035,12.61111068725586,12.222222328186035,12.61111068725586,2551484.0
+2016-02-29,12.55555534362793,13.0,12.55555534362793,12.688887596130371,2402227.0
+2016-03-01,12.944443702697754,13.222222328186035,12.944443702697754,13.133333206176758,1603337.0
+2016-03-02,13.222222328186035,13.388888359069824,12.833333015441895,13.01111125946045,1029942.0
+2016-03-03,13.05555534362793,13.277776718139648,12.944443702697754,13.266666412353516,753807.0
+2016-03-06,13.55555534362793,14.333333015441895,13.55555534362793,14.188887596130371,2189727.0
+2016-03-07,14.222222328186035,14.277776718139648,13.888888359069824,14.11111068725586,1986677.0
+2016-03-08,14.333333015441895,14.61111068725586,14.222222328186035,14.566665649414062,1608256.0
+2016-03-09,14.333333015441895,14.777776718139648,14.222222328186035,14.666666030883789,1493581.0
+2016-03-10,14.777776718139648,15.11111068725586,14.55555534362793,14.711111068725586,1025093.0
+2016-03-13,15.11111068725586,15.11111068725586,14.666666030883789,14.766666412353516,721745.0
+2016-03-14,14.61111068725586,14.666666030883789,14.222222328186035,14.288887977600098,3032100.0
+2016-03-15,14.0,14.277776718139648,13.666666030883789,13.800000190734863,929004.0
+2016-03-16,13.777776718139648,14.277776718139648,13.777776718139648,14.166666030883789,1255923.0
+2016-03-17,14.444443702697754,14.666666030883789,14.333333015441895,14.5,1577047.0
+2016-03-20,14.722222328186035,14.888888359069824,14.5,14.811111450195312,2252997.0
+2016-03-21,14.777776718139648,14.944443702697754,14.61111068725586,14.899999618530273,1279484.0
+2016-03-22,15.0,15.05555534362793,14.222222328186035,14.311111450195312,2446330.0
+2016-03-23,14.333333015441895,14.5,14.166666030883789,14.311111450195312,1888492.0
+2016-03-24,14.166666030883789,14.166666030883789,13.722222328186035,13.988887786865234,2049817.0
+2016-03-27,13.988887786865234,13.988887786865234,13.988887786865234,13.988887786865234,0.0
+2016-03-28,13.988887786865234,13.988887786865234,13.988887786865234,13.988887786865234,0.0
+2016-03-29,13.666666030883789,13.722222328186035,13.333333015441895,13.333333015441895,1268647.0
+2016-03-30,13.444443702697754,13.666666030883789,13.444443702697754,13.633333206176758,474158.0
+2016-03-31,13.5,13.61111068725586,13.388888359069824,13.577776908874512,738531.0
+2016-04-03,13.444443702697754,13.444443702697754,13.0,13.266666412353516,639383.0
+2016-04-04,13.277776718139648,13.5,13.277776718139648,13.477776527404785,440913.0
+2016-04-05,13.277776718139648,13.833333015441895,13.277776718139648,13.722222328186035,707365.0
+2016-04-06,13.722222328186035,14.11111068725586,13.722222328186035,13.911110877990723,823380.0
+2016-04-07,14.666666030883789,14.666666030883789,14.222222328186035,14.344444274902344,1023102.0
+2016-04-10,14.5,14.833333015441895,14.5,14.677777290344238,986987.0
+2016-04-11,14.61111068725586,14.722222328186035,14.5,14.633333206176758,916256.0
+2016-04-12,14.777776718139648,15.333333015441895,14.777776718139648,15.222222328186035,1905077.0
+2016-04-13,15.333333015441895,15.888888359069824,15.05555534362793,15.61111068725586,3358545.0
+2016-04-14,15.666666030883789,16.22222137451172,15.55555534362793,16.122222900390625,3108873.0
+2016-04-17,16.0,16.0,15.222222328186035,15.255555152893066,1831853.0
+2016-04-18,14.777776718139648,15.777776718139648,14.61111068725586,15.577776908874512,2576794.0
+2016-04-19,15.666666030883789,16.388887405395508,15.666666030883789,16.322221755981445,3712129.0
+2016-04-20,16.333332061767578,16.66666603088379,16.11111068725586,16.577777862548828,832046.0
+2016-04-21,16.0,16.0,15.388888359069824,15.588888168334961,6521762.0
+2016-04-24,15.722222328186035,16.22222137451172,15.61111068725586,15.722222328186035,3532733.0
+2016-04-25,15.777776718139648,15.944443702697754,15.333333015441895,15.733332633972168,2180825.0
+2016-04-26,15.666666030883789,15.666666030883789,15.444443702697754,15.477776527404785,1095077.0
+2016-04-27,15.61111068725586,15.944443702697754,15.55555534362793,15.822221755981445,2299108.0
+2016-04-28,15.833333015441895,15.833333015441895,15.11111068725586,15.222222328186035,3270627.0
+2016-05-01,15.388888359069824,15.444443702697754,15.166666030883789,15.322221755981445,1381119.0
+2016-05-02,15.333333015441895,15.333333015441895,15.166666030883789,15.311111450195312,525033.0
+2016-05-03,15.277776718139648,15.444443702697754,14.944443702697754,15.04444408416748,2275157.0
+2016-05-04,15.0,15.0,14.722222328186035,14.855554580688477,800026.0
+2016-05-05,14.833333015441895,15.222222328186035,14.833333015441895,15.11111068725586,1514284.0
+2016-05-08,15.222222328186035,15.277776718139648,15.0,15.100000381469727,1721543.0
+2016-05-09,15.222222328186035,15.444443702697754,15.166666030883789,15.344444274902344,1386230.0
+2016-05-10,15.277776718139648,15.333333015441895,15.166666030883789,15.211111068725586,607962.0
+2016-05-11,15.333333015441895,15.333333015441895,15.11111068725586,15.15555477142334,659500.0
+2016-05-12,15.222222328186035,15.55555534362793,15.222222328186035,15.366665840148926,1856021.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.5,14.944443702697754,14.5,14.822221755981445,419962.0
+2016-05-25,15.05555534362793,15.277776718139648,15.0,15.133333206176758,506295.0
+2016-05-26,15.222222328186035,15.388888359069824,15.0,15.04444408416748,668114.0
+2016-05-29,14.666666030883789,14.833333015441895,14.55555534362793,14.766666412353516,258433.0
+2016-05-30,14.777776718139648,14.833333015441895,14.277776718139648,14.377777099609375,326877.0
+2016-05-31,14.55555534362793,14.722222328186035,14.444443702697754,14.677777290344238,209920.0
+2016-06-01,14.666666030883789,14.833333015441895,14.61111068725586,14.800000190734863,163601.0
+2016-06-02,14.777776718139648,14.833333015441895,14.777776718139648,14.888888359069824,129124.0
+2016-06-05,14.833333015441895,14.833333015441895,14.444443702697754,14.51111125946045,262526.0
+2016-06-06,14.444443702697754,14.944443702697754,14.333333015441895,14.899999618530273,475217.0
+2016-06-07,15.05555534362793,15.388888359069824,14.944443702697754,15.388888359069824,297179.0
+2016-06-08,15.5,15.666666030883789,15.444443702697754,15.65555477142334,783797.0
+2016-06-09,15.777776718139648,15.777776718139648,15.444443702697754,15.54444408416748,834745.0
+2016-06-12,15.388888359069824,15.444443702697754,15.222222328186035,15.444443702697754,654911.0
+2016-06-13,15.277776718139648,15.5,15.277776718139648,15.422222137451172,479487.0
+2016-06-14,,,,,
+2016-06-15,15.5,15.55555534362793,15.444443702697754,15.51111125946045,519402.0
+2016-06-16,15.55555534362793,15.55555534362793,15.333333015441895,15.377777099609375,772779.0
+2016-06-19,15.5,15.666666030883789,15.5,15.5,323145.0
+2016-06-20,15.5,15.5,15.333333015441895,15.388888359069824,43579.0
+2016-06-21,15.444443702697754,15.5,15.333333015441895,15.333333015441895,111807.0
+2016-06-22,15.388888359069824,15.388888359069824,15.277776718139648,15.277776718139648,105501.0
+2016-06-23,15.333333015441895,15.388888359069824,15.166666030883789,15.277776718139648,159197.0
+2016-06-26,14.5,14.833333015441895,14.5,14.833333015441895,464912.0
+2016-06-27,14.833333015441895,15.0,14.722222328186035,14.777776718139648,212046.0
+2016-06-28,14.722222328186035,14.777776718139648,14.61111068725586,14.722222328186035,148359.0
+2016-06-29,14.722222328186035,15.0,14.722222328186035,14.833333015441895,264098.0
+2016-06-30,14.777776718139648,15.222222328186035,14.777776718139648,15.0,348016.0
+2016-07-03,14.777776718139648,15.222222328186035,14.777776718139648,15.0,348016.0
+2016-07-04,15.0,15.0,15.0,15.0,0.0
+2016-07-05,15.0,15.0,15.0,15.0,0.0
+2016-07-06,15.0,15.0,15.0,15.0,0.0
+2016-07-10,15.0,15.222222328186035,14.944443702697754,14.944443702697754,308994.0
+2016-07-11,15.0,15.61111068725586,14.944443702697754,15.444443702697754,1000986.0
+2016-07-12,15.444443702697754,16.333332061767578,15.444443702697754,16.11111068725586,1386743.0
+2016-07-14,16.16666603088379,16.388887405395508,16.11111068725586,16.333332061767578,368956.0
+2016-07-17,16.16666603088379,16.388887405395508,16.16666603088379,16.333332061767578,212467.0
+2016-07-18,16.22222137451172,16.44444465637207,16.11111068725586,16.333332061767578,189139.0
+2016-07-19,16.16666603088379,16.333332061767578,16.0,16.333332061767578,226386.0
+2016-07-20,16.16666603088379,16.22222137451172,16.0,16.0,209790.0
+2016-07-21,16.11111068725586,16.833332061767578,16.11111068725586,16.5,1300256.0
+2016-07-24,16.333332061767578,17.333332061767578,16.27777671813965,16.61111068725586,1202681.0
+2016-07-25,16.5,16.72222137451172,16.11111068725586,16.44444465637207,968768.0
+2016-07-26,16.333332061767578,16.44444465637207,16.05555534362793,16.11111068725586,275085.0
+2016-07-27,16.11111068725586,16.11111068725586,15.833333015441895,16.0,234546.0
+2016-07-28,16.11111068725586,16.16666603088379,15.388888359069824,15.666666030883789,765963.0
+2016-07-31,15.777776718139648,15.777776718139648,15.333333015441895,15.444443702697754,309313.0
+2016-08-01,15.444443702697754,15.444443702697754,15.0,15.05555534362793,406719.0
+2016-08-02,14.888888359069824,14.888888359069824,14.333333015441895,14.666666030883789,970123.0
+2016-08-03,14.5,14.55555534362793,14.388888359069824,14.444443702697754,231566.0
+2016-08-04,14.722222328186035,14.722222328186035,14.55555534362793,14.61111068725586,381202.0
+2016-08-07,14.61111068725586,14.944443702697754,14.444443702697754,14.888888359069824,249482.0
+2016-08-08,14.833333015441895,15.11111068725586,14.777776718139648,15.11111068725586,209203.0
+2016-08-09,15.11111068725586,15.5,15.05555534362793,15.277776718139648,230199.0
+2016-08-10,15.222222328186035,15.5,15.166666030883789,15.166666030883789,427824.0
+2016-08-11,15.277776718139648,15.333333015441895,15.222222328186035,15.333333015441895,158633.0
+2016-08-14,15.55555534362793,15.722222328186035,15.5,15.55555534362793,600471.0
+2016-08-15,15.55555534362793,15.722222328186035,15.11111068725586,15.166666030883789,603586.0
+2016-08-16,15.222222328186035,15.444443702697754,15.05555534362793,15.222222328186035,658926.0
+2016-08-17,15.222222328186035,15.333333015441895,14.833333015441895,15.166666030883789,449769.0
+2016-08-18,15.333333015441895,15.333333015441895,14.833333015441895,15.166666030883789,176707.0
+2016-08-21,15.166666030883789,15.222222328186035,15.11111068725586,15.11111068725586,166076.0
+2016-08-22,14.888888359069824,14.888888359069824,13.777776718139648,13.944443702697754,3967123.0
+2016-08-23,13.888888359069824,13.944443702697754,13.166666030883789,13.277776718139648,3292954.0
+2016-08-24,13.388888359069824,13.5,13.277776718139648,13.333333015441895,2797970.0
+2016-08-25,13.388888359069824,13.388888359069824,13.11111068725586,13.333333015441895,608199.0
+2016-08-28,13.388888359069824,13.722222328186035,13.388888359069824,13.666666030883789,1020735.0
+2016-08-29,13.61111068725586,13.944443702697754,13.61111068725586,13.944443702697754,488050.0
+2016-08-30,14.0,14.222222328186035,13.888888359069824,14.222222328186035,235950.0
+2016-08-31,14.05555534362793,14.333333015441895,14.0,14.222222328186035,364626.0
+2016-09-01,14.11111068725586,14.11111068725586,13.333333015441895,13.722222328186035,325073.0
+2016-09-04,13.722222328186035,14.166666030883789,13.722222328186035,14.11111068725586,232741.0
+2016-09-05,14.11111068725586,14.833333015441895,14.11111068725586,14.61111068725586,1147104.0
+2016-09-06,14.722222328186035,14.722222328186035,14.333333015441895,14.444443702697754,301038.0
+2016-09-07,14.444443702697754,14.777776718139648,14.222222328186035,14.55555534362793,655664.0
+2016-09-08,14.5,14.944443702697754,14.5,14.888888359069824,460543.0
+2016-09-11,14.888888359069824,14.888888359069824,14.888888359069824,14.888888359069824,0.0
+2016-09-12,14.888888359069824,14.888888359069824,14.888888359069824,14.888888359069824,0.0
+2016-09-18,13.888888359069824,14.55555534362793,13.888888359069824,14.333333015441895,283893.0
+2016-09-19,14.444443702697754,14.55555534362793,13.888888359069824,14.0,227347.0
+2016-09-20,13.888888359069824,13.888888359069824,13.55555534362793,13.61111068725586,632434.0
+2016-09-21,13.666666030883789,14.277776718139648,13.666666030883789,14.277776718139648,534637.0
+2016-09-22,13.666666030883789,14.277776718139648,13.666666030883789,14.277776718139648,534637.0
+2016-09-25,13.888888359069824,14.05555534362793,13.777776718139648,13.888888359069824,227665.0
+2016-09-26,14.0,14.166666030883789,13.777776718139648,13.833333015441895,166862.0
+2016-09-27,13.444443702697754,13.777776718139648,13.444443702697754,13.61111068725586,786670.0
+2016-09-28,13.55555534362793,13.61111068725586,12.666666030883789,13.388888359069824,612950.0
+2016-09-29,13.444443702697754,14.222222328186035,13.444443702697754,14.222222328186035,948674.0
+2016-10-02,13.777776718139648,14.444443702697754,13.777776718139648,13.777776718139648,926330.0
+2016-10-03,13.61111068725586,14.333333015441895,13.444443702697754,14.222222328186035,571086.0
+2016-10-04,14.388888359069824,14.388888359069824,14.166666030883789,14.333333015441895,283775.0
+2016-10-05,14.333333015441895,15.222222328186035,14.222222328186035,14.55555534362793,553022.0
+2016-10-06,14.666666030883789,15.166666030883789,14.666666030883789,14.777776718139648,712321.0
+2016-10-09,15.0,15.0,14.222222328186035,14.222222328186035,629387.0
+2016-10-10,14.333333015441895,14.5,14.333333015441895,14.388888359069824,323663.0
+2016-10-11,14.55555534362793,15.166666030883789,14.55555534362793,14.944443702697754,545001.0
+2016-10-12,15.0,15.222222328186035,15.0,15.0,178118.0
+2016-10-13,14.944443702697754,15.166666030883789,14.777776718139648,14.777776718139648,308581.0
+2016-10-16,14.777776718139648,14.888888359069824,14.55555534362793,14.55555534362793,128890.0
+2016-10-17,14.5,14.833333015441895,14.5,14.61111068725586,428025.0
+2016-10-18,14.55555534362793,14.666666030883789,14.277776718139648,14.388888359069824,1366081.0
+2016-10-19,14.55555534362793,14.777776718139648,14.222222328186035,14.666666030883789,381094.0
+2016-10-20,14.55555534362793,14.722222328186035,13.944443702697754,14.666666030883789,1672878.0
+2016-10-23,14.55555534362793,14.55555534362793,14.333333015441895,14.5,368023.0
+2016-10-24,,,,,
+2016-10-25,14.388888359069824,14.444443702697754,14.11111068725586,14.444443702697754,2116475.0
+2016-10-26,14.388888359069824,14.388888359069824,14.166666030883789,14.222222328186035,914405.0
+2016-10-27,14.222222328186035,14.333333015441895,14.166666030883789,14.277776718139648,621758.0
+2016-10-30,14.222222328186035,14.444443702697754,14.222222328186035,14.444443702697754,760085.0
+2016-10-31,14.444443702697754,14.55555534362793,14.333333015441895,14.55555534362793,448365.0
+2016-11-01,14.444443702697754,14.5,14.277776718139648,14.277776718139648,301728.0
+2016-11-02,14.277776718139648,14.444443702697754,13.944443702697754,14.05555534362793,1218947.0
+2016-11-03,14.05555534362793,14.11111068725586,14.0,14.05555534362793,1096787.0
+2016-11-06,13.944443702697754,14.277776718139648,13.944443702697754,14.166666030883789,1339507.0
+2016-11-07,14.222222328186035,14.5,14.166666030883789,14.5,1376161.0
+2016-11-08,14.5,15.11111068725586,14.5,15.11111068725586,2802844.0
+2016-11-09,14.5,15.444443702697754,14.5,15.388888359069824,1891359.0
+2016-11-10,15.5,16.05555534362793,15.5,15.888888359069824,1984248.0
+2016-11-13,15.777776718139648,16.44444465637207,15.666666030883789,16.388887405395508,1489376.0
+2016-11-14,16.05555534362793,16.61111068725586,16.05555534362793,16.22222137451172,1344079.0
+2016-11-15,16.44444465637207,16.44444465637207,15.666666030883789,16.0,449011.0
+2016-11-16,16.44444465637207,16.66666603088379,16.22222137451172,16.5,2428137.0
+2016-11-17,16.44444465637207,17.5,16.333332061767578,17.11111068725586,1103341.0
+2016-11-20,17.0,17.11111068725586,16.5,16.72222137451172,391657.0
+2016-11-21,16.72222137451172,17.0,16.0,16.11111068725586,853292.0
+2016-11-22,16.333332061767578,17.0,16.27777671813965,16.94444465637207,689767.0
+2016-11-23,16.94444465637207,18.0,16.94444465637207,17.833332061767578,1802837.0
+2016-11-24,17.888887405395508,18.11111068725586,17.61111068725586,17.66666603088379,1977597.0
+2016-11-27,17.61111068725586,18.05555534362793,17.55555534362793,18.0,1141776.0
+2016-11-28,17.77777671813965,18.55555534362793,17.77777671813965,18.388887405395508,720416.0
+2016-11-29,18.61111068725586,18.72222137451172,18.11111068725586,18.5,1087817.0
+2016-11-30,18.61111068725586,19.22222137451172,18.333332061767578,19.22222137451172,2417447.0
+2016-12-01,19.388887405395508,20.44444465637207,19.388887405395508,20.388887405395508,1321600.0
+2016-12-04,20.55555534362793,21.0,20.333332061767578,20.77777671813965,1407604.0
+2016-12-05,20.22222137451172,21.27777671813965,20.22222137451172,20.94444465637207,411948.0
+2016-12-06,21.0,22.11111068725586,21.0,22.0,609020.0
+2016-12-07,21.94444465637207,21.94444465637207,21.388887405395508,21.66666603088379,416980.0
+2016-12-08,21.44444465637207,21.55555534362793,21.0,21.11111068725586,2711540.0
+2016-12-11,21.333332061767578,21.55555534362793,21.22222137451172,21.333332061767578,395918.0
+2016-12-12,21.66666603088379,21.66666603088379,21.11111068725586,21.16666603088379,450317.0
+2016-12-13,20.55555534362793,21.22222137451172,20.55555534362793,21.0,1300311.0
+2016-12-14,20.888887405395508,21.11111068725586,20.0,20.0,872643.0
+2016-12-15,20.11111068725586,20.66666603088379,20.0,20.66666603088379,571943.0
+2016-12-18,20.77777671813965,20.888887405395508,20.66666603088379,20.77777671813965,210899.0
+2016-12-19,20.55555534362793,20.888887405395508,20.5,20.61111068725586,69201.0
+2016-12-20,20.55555534362793,20.55555534362793,19.77777671813965,20.05555534362793,416505.0
+2016-12-21,20.0,20.22222137451172,20.0,20.11111068725586,261318.0
+2016-12-22,20.16666603088379,20.27777671813965,20.16666603088379,20.27777671813965,311139.0
+2016-12-25,20.44444465637207,21.05555534362793,20.44444465637207,20.888887405395508,220674.0
+2016-12-26,,,,,
+2016-12-27,20.888887405395508,21.27777671813965,20.77777671813965,21.27777671813965,351754.0
+2016-12-28,21.27777671813965,21.5,20.94444465637207,21.333332061767578,431107.0
+2016-12-29,21.333332061767578,21.333332061767578,20.94444465637207,20.94444465637207,404357.0
+2017-01-01,21.22222137451172,21.22222137451172,20.833332061767578,21.0,80091.0
+2017-01-02,21.11111068725586,21.11111068725586,20.94444465637207,20.94444465637207,209169.0
+2017-01-03,20.94444465637207,21.0,20.72222137451172,20.888887405395508,217710.0
+2017-01-04,20.94444465637207,20.94444465637207,20.0,20.11111068725586,373606.0
+2017-01-05,20.11111068725586,20.16666603088379,20.0,20.0,267687.0
+2017-01-08,20.0,20.0,19.16666603088379,19.27777671813965,362092.0
+2017-01-09,19.16666603088379,19.27777671813965,18.72222137451172,18.833332061767578,190019.0
+2017-01-10,19.11111068725586,19.11111068725586,18.55555534362793,18.61111068725586,215346.0
+2017-01-11,18.66666603088379,19.05555534362793,18.44444465637207,18.61111068725586,293038.0
+2017-01-12,18.66666603088379,18.66666603088379,18.22222137451172,18.5,263253.0
+2017-01-15,18.5,18.5,17.888887405395508,17.94444465637207,404247.0
+2017-01-16,17.833332061767578,17.888887405395508,17.05555534362793,17.333332061767578,608985.0
+2017-01-17,16.77777671813965,18.61111068725586,16.77777671813965,18.333332061767578,1215485.0
+2017-01-18,17.11111068725586,19.27777671813965,17.11111068725586,19.0,2668700.0
+2017-01-19,18.44444465637207,19.388887405395508,18.333332061767578,19.11111068725586,866050.0
+2017-01-22,18.888887405395508,20.333332061767578,18.888887405395508,20.333332061767578,1339882.0
+2017-01-23,20.333332061767578,22.27777671813965,20.333332061767578,22.16666603088379,4861136.0
+2017-01-24,22.16666603088379,22.5,21.72222137451172,22.05555534362793,2277964.0
+2017-01-25,22.05555534362793,22.888887405395508,21.94444465637207,22.22222137451172,1575438.0
+2017-01-26,22.22222137451172,22.333332061767578,22.11111068725586,22.16666603088379,424290.0
+2017-01-29,22.16666603088379,22.61111068725586,22.16666603088379,22.22222137451172,269782.0
+2017-01-30,22.11111068725586,22.22222137451172,21.94444465637207,21.94444465637207,85107.0
+2017-01-31,21.66666603088379,22.0,21.05555534362793,21.11111068725586,710933.0
+2017-02-01,21.16666603088379,21.16666603088379,20.94444465637207,21.05555534362793,204339.0
+2017-02-02,21.333332061767578,22.16666603088379,21.333332061767578,22.05555534362793,448910.0
+2017-02-05,22.16666603088379,22.22222137451172,21.61111068725586,22.16666603088379,248170.0
+2017-02-06,22.22222137451172,22.333332061767578,21.94444465637207,22.27777671813965,478188.0
+2017-02-07,22.44444465637207,22.55555534362793,22.333332061767578,22.55555534362793,182648.0
+2017-02-08,22.61111068725586,22.61111068725586,21.888887405395508,22.22222137451172,97607.0
+2017-02-09,22.11111068725586,22.22222137451172,22.05555534362793,22.11111068725586,47466.0
+2017-02-12,22.44444465637207,24.0,22.44444465637207,23.333332061767578,1120377.0
+2017-02-13,23.66666603088379,24.77777671813965,23.333332061767578,24.0,1086020.0
+2017-02-14,23.888887405395508,23.888887405395508,23.333332061767578,23.61111068725586,579607.0
+2017-02-15,23.333332061767578,24.22222137451172,23.333332061767578,24.0,298870.0
+2017-02-16,24.11111068725586,26.05555534362793,24.11111068725586,24.66666603088379,1772827.0
+2017-02-19,24.833332061767578,25.16666603088379,24.66666603088379,25.16666603088379,599593.0
+2017-02-20,24.94444465637207,25.0,24.5,24.5,161394.0
+2017-02-21,24.44444465637207,24.44444465637207,23.94444465637207,24.22222137451172,118066.0
+2017-02-22,24.61111068725586,24.833332061767578,24.11111068725586,24.11111068725586,99532.0
+2017-02-23,24.11111068725586,24.333332061767578,24.05555534362793,24.333332061767578,82759.0
+2017-02-26,23.94444465637207,24.5,23.94444465637207,24.5,43563.0
+2017-02-27,24.55555534362793,24.77777671813965,24.0,24.11111068725586,179652.0
+2017-02-28,23.94444465637207,24.11111068725586,23.333332061767578,23.94444465637207,69339.0
+2017-03-01,23.55555534362793,24.11111068725586,23.55555534362793,24.0,15066.0
+2017-03-02,23.833332061767578,24.11111068725586,23.833332061767578,24.11111068725586,75514.0
+2017-03-05,23.888887405395508,23.888887405395508,23.05555534362793,23.333332061767578,486329.0
+2017-03-06,23.55555534362793,24.11111068725586,23.55555534362793,23.77777671813965,401927.0
+2017-03-07,23.72222137451172,23.72222137451172,23.44444465637207,23.44444465637207,23391.0
+2017-03-08,23.5,23.61111068725586,23.44444465637207,23.61111068725586,179918.0
+2017-03-09,22.77777671813965,23.388887405395508,22.77777671813965,23.05555534362793,216834.0
+2017-03-12,22.888887405395508,22.888887405395508,22.0,22.22222137451172,529117.0
+2017-03-13,22.22222137451172,22.22222137451172,22.0,22.22222137451172,234739.0
+2017-03-14,22.388887405395508,22.388887405395508,21.66666603088379,22.22222137451172,376761.0
+2017-03-15,22.0,22.44444465637207,22.0,22.22222137451172,63883.0
+2017-03-16,22.388887405395508,24.22222137451172,22.388887405395508,23.333332061767578,99724.0
+2017-03-19,23.333332061767578,23.333332061767578,22.77777671813965,23.22222137451172,61344.0
+2017-03-20,23.22222137451172,23.22222137451172,22.44444465637207,22.44444465637207,60382.0
+2017-03-21,22.5,22.66666603088379,22.11111068725586,22.22222137451172,163664.0
+2017-03-22,21.72222137451172,21.94444465637207,21.72222137451172,21.888887405395508,147411.0
+2017-03-23,22.22222137451172,22.22222137451172,21.66666603088379,21.66666603088379,337809.0
+2017-03-26,21.66666603088379,21.77777671813965,21.22222137451172,21.27777671813965,325048.0
+2017-03-27,21.27777671813965,21.333332061767578,20.94444465637207,21.0,236228.0
+2017-03-28,21.11111068725586,21.66666603088379,21.0,21.44444465637207,355129.0
+2017-03-29,21.44444465637207,21.44444465637207,21.44444465637207,21.44444465637207,0.0
+2017-03-30,23.833332061767578,24.44444465637207,22.72222137451172,22.888887405395508,998121.0
+2017-04-02,,,,,
+2017-04-03,22.0,22.0,21.55555534362793,21.61111068725586,467010.0
+2017-04-04,,,,,
+2017-04-05,21.833332061767578,22.44444465637207,21.72222137451172,22.05555534362793,947934.0
+2017-04-06,22.16666603088379,22.16666603088379,21.66666603088379,21.77777671813965,456683.0
+2017-04-09,22.05555534362793,22.05555534362793,21.27777671813965,21.44444465637207,579059.0
+2017-04-10,21.388887405395508,21.833332061767578,21.333332061767578,21.72222137451172,990960.0
+2017-04-11,21.72222137451172,21.833332061767578,21.55555534362793,21.66666603088379,581978.0
+2017-04-12,21.77777671813965,22.72222137451172,21.77777671813965,22.55555534362793,1146864.0
+2017-04-13,22.5,22.61111068725586,22.22222137451172,22.333332061767578,636202.0
+2017-04-16,22.333332061767578,22.66666603088379,21.94444465637207,22.5,550582.0
+2017-04-17,22.44444465637207,22.66666603088379,22.27777671813965,22.388887405395508,187110.0
+2017-04-18,22.388887405395508,22.44444465637207,22.0,22.16666603088379,219902.0
+2017-04-19,21.888887405395508,22.05555534362793,21.61111068725586,21.94444465637207,327673.0
+2017-04-20,21.66666603088379,22.11111068725586,21.61111068725586,22.0,580059.0
+2017-04-23,22.11111068725586,22.333332061767578,21.77777671813965,22.0,233830.0
+2017-04-24,21.77777671813965,21.888887405395508,21.66666603088379,21.72222137451172,303571.0
+2017-04-25,21.72222137451172,22.05555534362793,21.72222137451172,21.888887405395508,333615.0
+2017-04-26,21.888887405395508,22.0,21.72222137451172,21.94444465637207,430422.0
+2017-04-27,21.77777671813965,22.0,21.61111068725586,22.0,470023.0
+2017-04-30,22.11111068725586,22.44444465637207,22.0,22.388887405395508,357603.0
+2017-05-01,22.44444465637207,22.44444465637207,21.833332061767578,22.0,243594.0
+2017-05-02,,,,,
+2017-05-03,21.77777671813965,21.77777671813965,21.27777671813965,21.44444465637207,295607.0
+2017-05-04,21.44444465637207,21.66666603088379,21.333332061767578,21.61111068725586,306056.0
+2017-05-07,21.333332061767578,21.333332061767578,20.888887405395508,20.94444465637207,173764.0
+2017-05-08,20.833332061767578,21.11111068725586,20.388887405395508,20.5,434895.0
+2017-05-09,,,,,
+2017-05-10,20.66666603088379,21.55555534362793,20.66666603088379,21.333332061767578,465288.0
+2017-05-11,21.333332061767578,21.44444465637207,21.11111068725586,21.333332061767578,259716.0
+2017-05-14,22.0,22.388887405395508,21.5,21.833332061767578,1163025.0
+2017-05-15,21.72222137451172,21.833332061767578,21.44444465637207,21.61111068725586,663745.0
+2017-05-16,21.66666603088379,21.77777671813965,21.61111068725586,21.66666603088379,519090.0
+2017-05-17,21.55555534362793,21.66666603088379,21.333332061767578,21.66666603088379,268695.0
+2017-05-18,21.5,21.888887405395508,21.388887405395508,21.833332061767578,504549.0
+2017-05-21,21.888887405395508,22.11111068725586,21.888887405395508,22.11111068725586,473455.0
+2017-05-22,22.05555534362793,23.44444465637207,22.05555534362793,23.22222137451172,1757775.0
+2017-05-23,23.22222137451172,23.22222137451172,22.5,22.833332061767578,701846.0
+2017-05-24,22.888887405395508,22.888887405395508,22.22222137451172,22.388887405395508,327752.0
+2017-05-25,22.333332061767578,22.72222137451172,22.22222137451172,22.22222137451172,104091.0
+2017-05-28,22.0,22.0,21.16666603088379,21.16666603088379,86924.0
+2017-05-29,21.27777671813965,21.833332061767578,21.22222137451172,21.77777671813965,210673.0
+2017-05-30,21.66666603088379,22.16666603088379,21.66666603088379,22.05555534362793,174569.0
+2017-05-31,21.72222137451172,22.0,21.44444465637207,21.44444465637207,421103.0
+2017-06-01,21.44444465637207,21.77777671813965,21.333332061767578,21.388887405395508,160628.0
+2017-06-04,21.333332061767578,21.75555419921875,21.333332061767578,21.733333587646484,173778.0
+2017-06-05,21.66666603088379,21.844444274902344,21.22222137451172,21.822221755981445,266931.0
+2017-06-06,21.75555419921875,21.75555419921875,21.377777099609375,21.422222137451172,21985.0
+2017-06-07,21.399999618530273,21.399999618530273,21.155555725097656,21.155555725097656,118791.0
+2017-06-08,21.155555725097656,21.155555725097656,20.55555534362793,20.77777671813965,308199.0
+2017-06-11,20.75555419921875,20.77777671813965,20.711111068725586,20.77777671813965,181008.0
+2017-06-12,20.9777774810791,21.22222137451172,20.577777862548828,21.133333206176758,146460.0
+2017-06-13,21.11111068725586,21.200000762939453,21.11111068725586,21.177776336669922,154657.0
+2017-06-14,21.22222137451172,21.22222137451172,21.177776336669922,21.200000762939453,95593.0
+2017-06-15,20.866666793823242,21.11111068725586,20.822221755981445,20.822221755981445,191236.0
+2017-06-18,20.55555534362793,21.11111068725586,20.55555534362793,21.11111068725586,207325.0
+2017-06-19,20.488887786865234,22.0,20.488887786865234,21.44444465637207,746937.0
+2017-06-20,21.44444465637207,21.44444465637207,20.91111183166504,20.933332443237305,183216.0
+2017-06-21,22.22222137451172,22.44444465637207,21.399999618530273,22.22222137451172,2702904.0
+2017-06-22,21.77777671813965,22.266666412353516,21.711111068725586,21.91111183166504,1326906.0
+2017-06-25,21.91111183166504,21.91111183166504,21.91111183166504,21.91111183166504,0.0
+2017-06-26,21.77777671813965,22.266666412353516,21.711111068725586,21.91111183166504,1326906.0
+2017-06-27,21.77777671813965,22.266666412353516,21.711111068725586,21.91111183166504,1326906.0
+2017-06-28,21.77777671813965,22.266666412353516,21.711111068725586,21.91111183166504,1326906.0
+2017-06-29,21.77777671813965,22.266666412353516,21.711111068725586,21.91111183166504,1326906.0
+2017-07-02,21.77777671813965,22.733333587646484,21.77777671813965,22.244443893432617,433629.0
+2017-07-03,22.333332061767578,22.355554580688477,21.9777774810791,22.200000762939453,177059.0
+2017-07-04,22.244443893432617,22.244443893432617,21.822221755981445,21.866666793823242,60912.0
+2017-07-05,21.866666793823242,22.0,21.77777671813965,21.9777774810791,324434.0
+2017-07-06,22.0,22.0,21.377777099609375,21.44444465637207,183472.0
+2017-07-09,21.333332061767578,21.422222137451172,21.155555725097656,21.155555725097656,165934.0
+2017-07-10,21.22222137451172,21.511110305786133,21.11111068725586,21.11111068725586,195030.0
+2017-07-11,21.177776336669922,21.244443893432617,21.066665649414062,21.11111068725586,556019.0
+2017-07-12,21.155555725097656,21.66666603088379,21.155555725097656,21.55555534362793,325679.0
+2017-07-13,21.622222900390625,21.711111068725586,21.55555534362793,21.66666603088379,172404.0
+2017-07-16,21.688888549804688,21.799999237060547,21.688888549804688,21.75555419921875,78112.0
+2017-07-17,21.77777671813965,21.77777671813965,21.377777099609375,21.55555534362793,193813.0
+2017-07-18,21.466665267944336,21.466665267944336,21.377777099609375,21.377777099609375,105597.0
+2017-07-19,21.377777099609375,21.377777099609375,21.133333206176758,21.155555725097656,42888.0
+2017-07-20,21.22222137451172,21.355554580688477,21.22222137451172,21.355554580688477,71987.0
+2017-07-23,21.22222137451172,21.422222137451172,21.11111068725586,21.311111450195312,45285.0
+2017-07-24,21.333332061767578,21.377777099609375,21.311111450195312,21.311111450195312,299149.0
+2017-07-25,21.266666412353516,21.355554580688477,21.266666412353516,21.333332061767578,115379.0
+2017-07-26,21.333332061767578,21.377777099609375,21.244443893432617,21.288888931274414,130329.0
+2017-07-27,21.333332061767578,21.733333587646484,21.333332061767578,21.688888549804688,226712.0
+2017-07-30,21.133333206176758,21.64444351196289,21.11111068725586,21.55555534362793,133713.0
+2017-07-31,21.200000762939453,21.55555534362793,21.200000762939453,21.288888931274414,103653.0
+2017-08-01,21.333332061767578,21.64444351196289,21.333332061767578,21.600000381469727,189099.0
+2017-08-02,21.622222900390625,21.622222900390625,21.488887786865234,21.488887786865234,302331.0
+2017-08-03,21.244443893432617,21.355554580688477,21.244443893432617,21.244443893432617,140270.0
+2017-08-06,21.333332061767578,21.422222137451172,21.200000762939453,21.422222137451172,105044.0
+2017-08-07,21.244443893432617,21.244443893432617,21.177776336669922,21.22222137451172,126247.0
+2017-08-08,21.155555725097656,21.44444465637207,21.155555725097656,21.377777099609375,271659.0
+2017-08-09,21.08888816833496,21.11111068725586,20.66666603088379,21.044443130493164,947899.0
+2017-08-10,21.0222225189209,21.11111068725586,21.0,21.11111068725586,215217.0
+2017-08-13,21.266666412353516,21.622222900390625,21.22222137451172,21.399999618530273,204446.0
+2017-08-14,21.399999618530273,21.55555534362793,21.399999618530273,21.511110305786133,132747.0
+2017-08-15,21.399999618530273,21.55555534362793,21.399999618530273,21.53333282470703,128682.0
+2017-08-16,21.66666603088379,21.77777671813965,21.53333282470703,21.66666603088379,394423.0
+2017-08-17,21.688888549804688,21.77777671813965,21.688888549804688,21.77777671813965,336409.0
+2017-08-20,21.77777671813965,22.44444465637207,21.77777671813965,22.288888931274414,526133.0
+2017-08-21,22.22222137451172,22.333332061767578,21.888887405395508,21.888887405395508,352290.0
+2017-08-22,21.888887405395508,22.266666412353516,21.888887405395508,22.200000762939453,313893.0
+2017-08-23,22.333332061767578,22.44444465637207,22.311111450195312,22.44444465637207,233744.0
+2017-08-24,22.22222137451172,22.333332061767578,21.9777774810791,22.0,266050.0
+2017-08-27,22.11111068725586,22.288888931274414,22.11111068725586,22.22222137451172,40387.0
+2017-08-28,21.91111183166504,22.288888931274414,21.91111183166504,22.177776336669922,126446.0
+2017-08-29,22.244443893432617,22.66666603088379,22.22222137451172,22.66666603088379,295859.0
+2017-08-30,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-08-31,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-09-03,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-09-04,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-09-05,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-09-06,22.66666603088379,22.66666603088379,22.66666603088379,22.66666603088379,0.0
+2017-09-07,22.955554962158203,23.08888816833496,22.688888549804688,23.066665649414062,215717.0
+2017-09-10,23.11111068725586,23.355554580688477,23.066665649414062,23.333332061767578,240179.0
+2017-09-11,23.333332061767578,23.422222137451172,23.22222137451172,23.422222137451172,392414.0
+2017-09-12,23.22222137451172,23.22222137451172,23.0222225189209,23.11111068725586,145525.0
+2017-09-13,22.711111068725586,23.44444465637207,22.688888549804688,23.44444465637207,116407.0
+2017-09-14,23.488887786865234,23.600000381469727,23.333332061767578,23.377777099609375,356118.0
+2017-09-17,23.577777862548828,23.64444351196289,23.355554580688477,23.55555534362793,136179.0
+2017-09-18,23.355554580688477,23.66666603088379,23.355554580688477,23.66666603088379,123256.0
+2017-09-19,23.355554580688477,23.44444465637207,23.11111068725586,23.44444465637207,124596.0
+2017-09-20,23.44444465637207,23.44444465637207,23.44444465637207,23.44444465637207,0.0
+2017-09-21,23.44444465637207,23.44444465637207,23.44444465637207,23.44444465637207,0.0
+2017-09-24,23.44444465637207,23.44444465637207,23.44444465637207,23.44444465637207,0.0
+2017-09-25,23.399999618530273,23.399999618530273,23.0,23.11111068725586,194589.0
+2017-09-26,23.133333206176758,23.55555534362793,23.0222225189209,23.200000762939453,202635.0
+2017-09-27,23.11111068725586,23.288888931274414,22.888887405395508,22.888887405395508,179898.0
+2017-09-28,23.0,23.0222225189209,23.0,23.0,90280.0
+2017-10-01,22.9777774810791,23.866666793823242,22.22222137451172,23.333332061767578,647423.0
+2017-10-02,23.22222137451172,23.288888931274414,22.77777671813965,23.11111068725586,525645.0
+2017-10-03,23.11111068725586,23.11111068725586,23.11111068725586,23.11111068725586,0.0
+2017-10-04,23.422222137451172,23.55555534362793,23.244443893432617,23.55555534362793,226435.0
+2017-10-05,23.55555534362793,23.55555534362793,23.333332061767578,23.44444465637207,35510.0
+2017-10-08,23.311111450195312,25.044443130493164,23.311111450195312,24.311111450195312,507506.0
+2017-10-09,23.66666603088379,24.311111450195312,23.66666603088379,23.91111183166504,364530.0
+2017-10-10,23.888887405395508,24.0,23.888887405395508,23.888887405395508,184135.0
+2017-10-11,23.55555534362793,24.44444465637207,23.55555534362793,23.888887405395508,303597.0
+2017-10-12,23.66666603088379,25.0,23.66666603088379,24.955554962158203,293542.0
+2017-10-15,24.77777671813965,24.799999237060547,24.44444465637207,24.66666603088379,106824.0
+2017-10-16,24.44444465637207,25.0222225189209,24.44444465637207,24.44444465637207,256276.0
+2017-10-17,24.55555534362793,25.0,24.44444465637207,24.955554962158203,196579.0
+2017-10-18,24.866666793823242,24.866666793823242,24.0222225189209,24.11111068725586,385320.0
+2017-10-19,24.333332061767578,24.66666603088379,24.333332061767578,24.44444465637207,176006.0
+2017-10-22,24.44444465637207,25.0,24.44444465637207,24.711111068725586,172228.0
+2017-10-23,24.955554962158203,24.955554962158203,24.22222137451172,24.466665267944336,159593.0
+2017-10-24,24.622222900390625,24.64444351196289,24.333332061767578,24.355554580688477,323330.0
+2017-10-25,24.466665267944336,24.955554962158203,24.422222137451172,24.955554962158203,441119.0
+2017-10-26,24.75555419921875,24.75555419921875,24.488887786865234,24.66666603088379,94396.0
+2017-10-29,24.466665267944336,24.511110305786133,24.377777099609375,24.44444465637207,197327.0
+2017-10-30,24.600000381469727,25.22222137451172,24.399999618530273,24.55555534362793,342294.0
+2017-10-31,24.622222900390625,24.77777671813965,24.333332061767578,24.75555419921875,152757.0
+2017-11-01,24.733333587646484,25.177776336669922,24.355554580688477,24.44444465637207,221421.0
+2017-11-02,24.44444465637207,24.466665267944336,24.377777099609375,24.44444465637207,253394.0
+2017-11-05,24.0,24.333332061767578,22.488887786865234,24.0,278657.0
+2017-11-06,23.866666793823242,23.888887405395508,22.955554962158203,23.822221755981445,903861.0
+2017-11-07,23.355554580688477,23.888887405395508,22.9777774810791,23.66666603088379,1065474.0
+2017-11-08,23.355554580688477,23.355554580688477,23.044443130493164,23.200000762939453,435321.0
+2017-11-09,23.311111450195312,23.333332061767578,22.44444465637207,22.577777862548828,199437.0
+2017-11-12,22.733333587646484,22.888887405395508,21.866666793823242,22.08888816833496,276902.0
+2017-11-13,22.08888816833496,22.08888816833496,21.77777671813965,21.844444274902344,189281.0
+2017-11-14,22.0,22.0,21.55555534362793,22.0,848709.0
+2017-11-15,21.9777774810791,22.0,21.64444351196289,21.64444351196289,363131.0
+2017-11-16,21.622222900390625,21.66666603088379,21.177776336669922,21.266666412353516,736264.0
+2017-11-19,21.22222137451172,21.22222137451172,20.888887405395508,20.888887405395508,278626.0
+2017-11-20,20.844444274902344,21.22222137451172,20.844444274902344,21.11111068725586,1412604.0
+2017-11-21,21.0,21.11111068725586,20.77777671813965,20.91111183166504,310955.0
+2017-11-22,21.11111068725586,21.11111068725586,20.91111183166504,21.0,785595.0
+2017-11-23,21.0,21.155555725097656,20.955554962158203,20.9777774810791,902845.0
+2017-11-26,21.08888816833496,21.577777862548828,21.0,21.55555534362793,1721702.0
+2017-11-27,21.622222900390625,21.66666603088379,21.155555725097656,21.177776336669922,540542.0
+2017-11-28,21.200000762939453,21.66666603088379,21.200000762939453,21.488887786865234,2272874.0
+2017-11-29,21.55555534362793,21.622222900390625,21.422222137451172,21.422222137451172,1395239.0
+2017-11-30,21.466665267944336,21.91111183166504,21.466665267944336,21.866666793823242,1038592.0
+2017-12-03,22.0,22.333332061767578,22.0,22.22222137451172,509577.0
+2017-12-04,22.44444465637207,22.44444465637207,21.888887405395508,21.933332443237305,362009.0
+2017-12-05,21.888887405395508,21.888887405395508,21.44444465637207,21.64444351196289,222804.0
+2017-12-06,21.66666603088379,21.66666603088379,20.933332443237305,21.0,1552773.0
+2017-12-07,20.688888549804688,21.11111068725586,20.688888549804688,20.888887405395508,1022550.0
+2017-12-10,20.866666793823242,21.11111068725586,20.822221755981445,20.9777774810791,1160595.0
+2017-12-11,21.0,21.0222225189209,20.933332443237305,21.0,834518.0
+2017-12-12,21.0,21.55555534362793,20.9777774810791,21.355554580688477,1909962.0
+2017-12-13,21.355554580688477,21.355554580688477,21.22222137451172,21.355554580688477,768880.0
+2017-12-14,21.333332061767578,21.355554580688477,21.200000762939453,21.22222137451172,614490.0
+2017-12-17,21.200000762939453,21.22222137451172,21.133333206176758,21.177776336669922,681214.0
+2017-12-18,21.155555725097656,21.66666603088379,21.155555725097656,21.66666603088379,1435583.0
+2017-12-19,21.688888549804688,21.688888549804688,21.244443893432617,21.288888931274414,2101399.0
+2017-12-20,21.266666412353516,21.333332061767578,21.155555725097656,21.155555725097656,1061089.0
+2017-12-21,21.177776336669922,21.22222137451172,21.044443130493164,21.066665649414062,1406042.0
+2017-12-24,21.11111068725586,21.133333206176758,20.955554962158203,21.066665649414062,466785.0
+2017-12-25,21.11111068725586,21.11111068725586,20.933332443237305,21.044443130493164,587175.0
+2017-12-26,21.044443130493164,21.044443130493164,20.888887405395508,21.0222225189209,782451.0
+2017-12-27,21.044443130493164,21.333332061767578,21.044443130493164,21.244443893432617,3330366.0
+2017-12-28,21.244443893432617,21.288888931274414,21.044443130493164,21.066665649414062,4666779.0
+2017-12-31,20.91111183166504,21.399999618530273,20.91111183166504,21.333332061767578,2580090.0
+2018-01-01,20.66666603088379,21.0,20.66666603088379,21.0,789483.0
+2018-01-02,20.955554962158203,21.399999618530273,20.955554962158203,21.08888816833496,873803.0
+2018-01-03,21.08888816833496,21.488887786865234,21.044443130493164,21.44444465637207,708687.0
+2018-01-04,21.55555534362793,21.888887405395508,21.55555534362793,21.75555419921875,965611.0
+2018-01-07,21.822221755981445,21.955554962158203,21.66666603088379,21.955554962158203,420919.0
+2018-01-08,21.933332443237305,22.311111450195312,21.888887405395508,21.9777774810791,493652.0
+2018-01-09,22.0,22.333332061767578,21.888887405395508,22.177776336669922,659141.0
+2018-01-10,22.133333206176758,22.577777862548828,22.11111068725586,22.377777099609375,713220.0
+2018-01-11,22.75555419921875,22.844444274902344,22.44444465637207,22.711111068725586,620525.0
+2018-01-14,22.888887405395508,23.399999618530273,22.75555419921875,23.288888931274414,1021132.0
+2018-01-15,22.888887405395508,23.44444465637207,22.888887405395508,23.399999618530273,858677.0
+2018-01-16,23.422222137451172,23.66666603088379,23.399999618530273,23.55555534362793,1116141.0
+2018-01-17,23.53333282470703,23.622222900390625,23.355554580688477,23.600000381469727,386243.0
+2018-01-18,23.64444351196289,23.66666603088379,23.11111068725586,23.422222137451172,478200.0
+2018-01-21,23.333332061767578,23.333332061767578,23.0,23.11111068725586,317459.0
+2018-01-22,23.066665649414062,23.288888931274414,23.0222225189209,23.08888816833496,162688.0
+2018-01-23,23.11111068725586,23.77777671813965,23.044443130493164,23.333332061767578,771137.0
+2018-01-24,23.355554580688477,24.066665649414062,23.333332061767578,23.688888549804688,397704.0
+2018-01-25,23.888887405395508,24.22222137451172,23.888887405395508,24.11111068725586,243326.0
+2018-01-28,24.11111068725586,24.733333587646484,24.11111068725586,24.622222900390625,891532.0
+2018-01-29,24.66666603088379,24.77777671813965,24.511110305786133,24.622222900390625,541383.0
+2018-01-30,24.511110305786133,25.066665649414062,24.44444465637207,25.0222225189209,516645.0
+2018-01-31,24.866666793823242,25.22222137451172,24.688888549804688,24.91111183166504,362580.0
+2018-02-01,24.44444465637207,24.44444465637207,23.55555534362793,23.66666603088379,1628812.0
+2018-02-04,23.22222137451172,23.888887405395508,23.11111068725586,23.888887405395508,696878.0
+2018-02-05,23.66666603088379,24.422222137451172,23.66666603088379,24.244443893432617,523953.0
+2018-02-06,23.55555534362793,24.22222137451172,23.333332061767578,24.044443130493164,606774.0
+2018-02-07,24.22222137451172,24.22222137451172,23.11111068725586,23.11111068725586,447189.0
+2018-02-08,23.11111068725586,23.44444465637207,22.711111068725586,23.244443893432617,421586.0
+2018-02-11,22.466665267944336,23.11111068725586,22.466665267944336,22.888887405395508,440230.0
+2018-02-12,22.933332443237305,23.311111450195312,22.933332443237305,23.244443893432617,476694.0
+2018-02-13,23.288888931274414,23.288888931274414,22.9777774810791,23.200000762939453,391435.0
+2018-02-14,23.155555725097656,23.155555725097656,22.799999237060547,23.066665649414062,300513.0
+2018-02-15,23.244443893432617,23.333332061767578,23.133333206176758,23.22222137451172,567502.0
+2018-02-18,23.288888931274414,23.55555534362793,23.22222137451172,23.55555534362793,625354.0
+2018-02-19,23.55555534362793,23.66666603088379,23.333332061767578,23.488887786865234,259346.0
+2018-02-20,23.488887786865234,23.622222900390625,22.888887405395508,23.133333206176758,321920.0
+2018-02-21,23.08888816833496,23.08888816833496,22.91111183166504,22.9777774810791,75698.0
+2018-02-22,22.933332443237305,23.0,22.799999237060547,22.9777774810791,115025.0
+2018-02-25,23.11111068725586,23.22222137451172,22.466665267944336,22.466665267944336,287635.0
+2018-02-26,22.53333282470703,22.55555534362793,22.333332061767578,22.44444465637207,245273.0
+2018-02-27,22.622222900390625,23.0,22.422222137451172,22.77777671813965,361356.0
+2018-02-28,22.844444274902344,22.844444274902344,22.600000381469727,22.844444274902344,143724.0
+2018-03-01,22.64444351196289,22.733333587646484,22.55555534362793,22.711111068725586,117743.0
+2018-03-04,22.622222900390625,22.75555419921875,22.044443130493164,22.333332061767578,424359.0
+2018-03-05,22.044443130493164,22.55555534362793,22.044443130493164,22.22222137451172,305671.0
+2018-03-06,22.244443893432617,22.422222137451172,22.0,22.244443893432617,638365.0
+2018-03-07,22.22222137451172,22.44444465637207,22.177776336669922,22.399999618530273,200233.0
+2018-03-08,22.511110305786133,22.622222900390625,22.488887786865234,22.53333282470703,377433.0
+2018-03-11,24.77777671813965,24.77777671813965,24.77777671813965,24.77777671813965,977335.0
+2018-03-12,26.155555725097656,27.22222137451172,25.55555534362793,26.08888816833496,5838064.0
+2018-03-13,26.08888816833496,26.200000762939453,25.55555534362793,25.66666603088379,1371897.0
+2018-03-14,25.688888549804688,27.0,25.355554580688477,26.0,4771926.0
+2018-03-15,25.888887405395508,26.64444351196289,25.688888549804688,25.91111183166504,1916669.0
+2018-03-18,26.0222225189209,26.200000762939453,25.399999618530273,25.622222900390625,487109.0
+2018-03-19,25.77777671813965,25.77777671813965,25.0,25.177776336669922,834013.0
+2018-03-20,25.177776336669922,25.66666603088379,24.9777774810791,25.422222137451172,1105902.0
+2018-03-21,25.422222137451172,25.422222137451172,25.422222137451172,25.422222137451172,0.0
+2018-03-22,25.888887405395508,26.0,25.511110305786133,25.711111068725586,647298.0
+2018-03-25,25.799999237060547,25.799999237060547,25.266666412353516,25.266666412353516,438459.0
+2018-03-26,25.244443893432617,25.577777862548828,25.11111068725586,25.377777099609375,431921.0
+2018-03-27,25.622222900390625,25.711111068725586,25.333332061767578,25.711111068725586,907852.0
+2018-03-28,25.711111068725586,25.866666793823242,25.488887786865234,25.622222900390625,473632.0
+2018-03-29,25.888887405395508,25.888887405395508,25.11111068725586,25.200000762939453,802487.0
+2018-04-01,24.91111183166504,25.22222137451172,24.44444465637207,24.44444465637207,1227953.0
+2018-04-02,24.288888931274414,24.55555534362793,24.11111068725586,24.11111068725586,1080767.0
+2018-04-03,24.08888816833496,24.399999618530273,23.933332443237305,24.22222137451172,1168366.0
+2018-04-04,24.288888931274414,24.66666603088379,24.244443893432617,24.355554580688477,1457010.0
+2018-04-05,24.44444465637207,25.333332061767578,24.44444465637207,25.155555725097656,2155659.0
+2018-04-08,25.288888931274414,25.888887405395508,25.0,25.66666603088379,1383140.0
+2018-04-09,25.75555419921875,26.399999618530273,25.577777862548828,26.0,1965135.0
+2018-04-10,26.066665649414062,26.177776336669922,25.577777862548828,25.799999237060547,1456715.0
+2018-04-11,25.711111068725586,25.91111183166504,24.422222137451172,24.55555534362793,1251437.0
+2018-04-12,24.799999237060547,25.288888931274414,24.488887786865234,25.266666412353516,756121.0
+2018-04-15,25.55555534362793,25.866666793823242,25.55555534362793,25.577777862548828,607287.0
+2018-04-16,25.600000381469727,25.844444274902344,25.466665267944336,25.64444351196289,797290.0
+2018-04-17,25.66666603088379,26.64444351196289,25.622222900390625,26.488887786865234,2130688.0
+2018-04-18,26.64444351196289,27.77777671813965,26.64444351196289,27.75555419921875,1424398.0
+2018-04-19,27.77777671813965,30.22222137451172,27.77777671813965,29.888887405395508,3504806.0
+2018-04-22,29.05555534362793,30.0,29.0,29.22222137451172,1410641.0
+2018-04-23,29.333332061767578,30.333332061767578,29.22222137451172,29.888887405395508,1300300.0
+2018-04-24,30.0,30.0,28.94444465637207,29.5,1142783.0
+2018-04-25,29.5,29.5,28.77777671813965,28.888887405395508,1083636.0
+2018-04-26,28.77777671813965,28.888887405395508,27.77777671813965,28.333332061767578,1726774.0
+2018-04-29,28.61111068725586,28.888887405395508,27.75555419921875,28.11111068725586,969758.0
+2018-04-30,27.22222137451172,29.61111068725586,27.177776336669922,28.72222137451172,2911352.0
+2018-05-01,28.77777671813965,29.5,28.66666603088379,28.94444465637207,1744617.0
+2018-05-02,29.22222137451172,29.22222137451172,28.888887405395508,29.11111068725586,1280023.0
+2018-05-03,28.888887405395508,30.333332061767578,28.888887405395508,30.0,2161978.0
+2018-05-06,30.05555534362793,31.05555534362793,30.05555534362793,30.94444465637207,840108.0
+2018-05-07,30.833332061767578,30.94444465637207,30.22222137451172,30.333332061767578,734396.0
+2018-05-08,30.333332061767578,30.55555534362793,29.388887405395508,29.44444465637207,873124.0
+2018-05-09,29.61111068725586,29.888887405395508,28.22222137451172,28.66666603088379,1103959.0
+2018-05-10,29.22222137451172,29.22222137451172,27.888887405395508,28.66666603088379,1075666.0
+2018-05-13,28.888887405395508,29.888887405395508,28.66666603088379,29.66666603088379,540816.0
+2018-05-14,30.0,30.27777671813965,29.388887405395508,29.66666603088379,781275.0
+2018-05-15,29.66666603088379,29.888887405395508,29.61111068725586,29.888887405395508,253478.0
+2018-05-16,29.77777671813965,29.94444465637207,29.5,29.72222137451172,165391.0
+2018-05-17,29.72222137451172,30.05555534362793,29.44444465637207,29.888887405395508,235890.0
+2018-05-20,29.833332061767578,30.0,29.55555534362793,29.833332061767578,127834.0
+2018-05-21,29.77777671813965,30.16666603088379,29.5,29.61111068725586,475875.0
+2018-05-22,29.61111068725586,30.11111068725586,29.22222137451172,30.05555534362793,1072178.0
+2018-05-23,29.61111068725586,30.11111068725586,29.61111068725586,29.888887405395508,768833.0
+2018-05-24,29.833332061767578,30.44444465637207,29.77777671813965,29.833332061767578,781701.0
+2018-05-27,29.888887405395508,29.94444465637207,29.05555534362793,29.66666603088379,768626.0
+2018-05-28,29.66666603088379,30.0,29.16666603088379,29.388887405395508,632876.0
+2018-05-29,29.388887405395508,30.0,29.22222137451172,30.0,989931.0
+2018-05-30,30.0,30.22222137451172,29.77777671813965,30.05555534362793,484428.0
+2018-05-31,30.11111068725586,31.05555534362793,30.11111068725586,31.05555534362793,827707.0
+2018-06-03,31.11111068725586,31.72222137451172,30.888887405395508,31.11111068725586,421210.0
+2018-06-04,31.11111068725586,31.5,30.44444465637207,30.44444465637207,726854.0
+2018-06-05,30.44444465637207,30.66666603088379,30.0,30.66666603088379,592328.0
+2018-06-06,30.72222137451172,30.888887405395508,30.27777671813965,30.66666603088379,329814.0
+2018-06-07,30.66666603088379,30.833332061767578,30.16666603088379,30.833332061767578,175456.0
+2018-06-10,30.55555534362793,30.55555534362793,30.0,30.11111068725586,916399.0
+2018-06-11,30.16666603088379,30.833332061767578,30.16666603088379,30.44444465637207,1070367.0
+2018-06-12,30.833332061767578,31.05555534362793,30.61111068725586,30.888887405395508,364484.0
+2018-06-13,30.888887405395508,30.888887405395508,30.888887405395508,30.888887405395508,0.0
+2018-06-14,30.888887405395508,30.888887405395508,30.888887405395508,30.888887405395508,0.0
+2018-06-17,30.888887405395508,30.888887405395508,30.888887405395508,30.888887405395508,0.0
+2018-06-18,30.888887405395508,30.888887405395508,30.888887405395508,30.888887405395508,0.0
+2018-06-19,30.888887405395508,30.888887405395508,30.888887405395508,30.888887405395508,0.0
+2018-06-20,30.888887405395508,31.11111068725586,30.44444465637207,31.11111068725586,794798.0
+2018-06-21,31.22222137451172,31.22222137451172,30.5,31.0,579701.0
+2018-06-24,30.94444465637207,31.94444465637207,30.94444465637207,31.66666603088379,576503.0
+2018-06-25,31.72222137451172,32.5555534362793,31.66666603088379,32.166664123535156,1072186.0
+2018-06-26,32.22222137451172,32.33333206176758,31.5,31.55555534362793,664889.0
+2018-06-27,31.77777671813965,32.44444274902344,31.66666603088379,32.11111068725586,736802.0
+2018-06-28,32.22222137451172,32.88888931274414,32.166664123535156,32.5,851614.0
+2018-07-01,32.22222137451172,32.72222137451172,32.22222137451172,32.72222137451172,482328.0
+2018-07-02,32.666664123535156,32.666664123535156,32.11111068725586,32.33333206176758,364296.0
+2018-07-03,32.33333206176758,32.33333206176758,31.888887405395508,32.22222137451172,288926.0
+2018-07-04,31.94444465637207,32.5,31.94444465637207,32.5,129555.0
+2018-07-05,32.5555534362793,32.61111068725586,32.166664123535156,32.27777862548828,163344.0
+2018-07-08,32.0,32.5,32.0,32.5,107269.0
+2018-07-09,32.5,33.27777862548828,32.5,33.27777862548828,282454.0
+2018-07-10,33.33333206176758,33.44444274902344,33.166664123535156,33.44444274902344,600858.0
+2018-07-11,33.33333206176758,33.38888931274414,32.94444274902344,33.33333206176758,116223.0
+2018-07-12,32.88888931274414,33.44444274902344,32.88888931274414,33.33333206176758,262971.0
+2018-07-15,33.33333206176758,33.44444274902344,33.11111068725586,33.11111068725586,345919.0
+2018-07-16,33.0,33.33333206176758,32.72222137451172,33.27777862548828,520311.0
+2018-07-17,32.77777862548828,33.22222137451172,32.44444274902344,32.72222137451172,464316.0
+2018-07-18,32.72222137451172,32.72222137451172,31.888887405395508,32.0,388676.0
+2018-07-19,32.5,32.77777862548828,32.166664123535156,32.22222137451172,355494.0
+2018-07-22,32.666664123535156,33.11111068725586,32.44444274902344,32.72222137451172,285624.0
+2018-07-23,33.11111068725586,33.44444274902344,33.0,33.33333206176758,559671.0
+2018-07-24,33.33333206176758,33.44444274902344,32.88888931274414,33.11111068725586,595854.0
+2018-07-25,33.27777862548828,33.27777862548828,32.61111068725586,33.22222137451172,124681.0
+2018-07-26,33.166664123535156,33.22222137451172,32.83333206176758,32.88888931274414,168997.0
+2018-07-29,32.77777862548828,33.11111068725586,30.0,30.55555534362793,2139523.0
+2018-07-30,30.833332061767578,30.833332061767578,30.388887405395508,30.72222137451172,681353.0
+2018-07-31,30.66666603088379,30.72222137451172,29.66666603088379,30.11111068725586,765361.0
+2018-08-01,29.77777671813965,30.333332061767578,29.77777671813965,30.11111068725586,250167.0
+2018-08-02,30.22222137451172,30.61111068725586,29.888887405395508,30.27777671813965,309933.0
+2018-08-05,30.333332061767578,30.5,30.11111068725586,30.333332061767578,186651.0
+2018-08-06,30.333332061767578,30.44444465637207,30.0,30.44444465637207,241038.0
+2018-08-07,30.55555534362793,31.11111068725586,30.5,31.11111068725586,482113.0
+2018-08-08,31.11111068725586,31.333332061767578,31.11111068725586,31.22222137451172,310278.0
+2018-08-09,31.11111068725586,31.66666603088379,31.11111068725586,31.66666603088379,448977.0
+2018-08-12,31.388887405395508,31.388887405395508,30.66666603088379,30.888887405395508,151465.0
+2018-08-13,31.66666603088379,31.66666603088379,30.16666603088379,30.77777671813965,273007.0
+2018-08-14,30.77777671813965,31.22222137451172,30.61111068725586,30.94444465637207,519203.0
+2018-08-15,30.888887405395508,30.888887405395508,30.44444465637207,30.55555534362793,130661.0
+2018-08-16,30.333332061767578,30.333332061767578,29.66666603088379,29.94444465637207,619262.0
+2018-08-19,30.333332061767578,30.333332061767578,29.66666603088379,29.94444465637207,619262.0
+2018-08-20,29.94444465637207,29.94444465637207,29.94444465637207,29.94444465637207,0.0
+2018-08-21,29.94444465637207,29.94444465637207,29.94444465637207,29.94444465637207,0.0
+2018-08-22,29.94444465637207,29.94444465637207,29.94444465637207,29.94444465637207,0.0
+2018-08-23,29.94444465637207,29.94444465637207,29.94444465637207,29.94444465637207,0.0
+2018-08-26,30.27777671813965,30.44444465637207,30.16666603088379,30.333332061767578,127306.0
+2018-08-27,30.333332061767578,30.77777671813965,30.0,30.05555534362793,228594.0
+2018-08-28,30.55555534362793,30.55555534362793,30.16666603088379,30.5,209689.0
+2018-08-29,30.44444465637207,30.44444465637207,30.05555534362793,30.333332061767578,69147.0
+2018-08-30,30.333332061767578,30.333332061767578,29.55555534362793,29.77777671813965,382812.0
+2018-09-02,30.333332061767578,30.77777671813965,29.44444465637207,30.55555534362793,339028.0
+2018-09-03,30.61111068725586,30.72222137451172,29.55555534362793,30.22222137451172,314621.0
+2018-09-04,30.0,30.44444465637207,29.888887405395508,30.0,270787.0
+2018-09-05,30.0,30.22222137451172,28.72222137451172,28.888887405395508,446881.0
+2018-09-06,28.888887405395508,29.44444465637207,28.11111068725586,28.72222137451172,564005.0
+2018-09-09,28.44444465637207,29.11111068725586,28.27777671813965,28.55555534362793,421684.0
+2018-09-10,28.55555534362793,28.833332061767578,28.22222137451172,28.833332061767578,384003.0
+2018-09-11,28.44444465637207,28.888887405395508,28.333332061767578,28.55555534362793,52644.0
+2018-09-12,28.66666603088379,28.66666603088379,28.0,28.388887405395508,242719.0
+2018-09-13,28.333332061767578,28.333332061767578,27.833332061767578,28.11111068725586,446569.0
+2018-09-16,27.75555419921875,28.05555534362793,27.22222137451172,27.22222137451172,157194.0
+2018-09-17,26.77777671813965,28.55555534362793,26.77777671813965,28.11111068725586,637521.0
+2018-09-18,28.11111068725586,29.66666603088379,28.0,29.11111068725586,478214.0
+2018-09-19,29.333332061767578,30.16666603088379,29.333332061767578,29.888887405395508,936756.0
+2018-09-20,30.0,30.05555534362793,29.388887405395508,30.05555534362793,340677.0
+2018-09-23,30.05555534362793,30.05555534362793,30.05555534362793,30.05555534362793,0.0
+2018-09-24,30.0,30.05555534362793,29.388887405395508,30.05555534362793,340677.0
+2018-09-25,30.05555534362793,30.55555534362793,30.0,30.5,319797.0
+2018-09-26,30.333332061767578,30.333332061767578,29.888887405395508,29.94444465637207,149240.0
+2018-09-27,29.77777671813965,29.888887405395508,29.333332061767578,29.333332061767578,163940.0
+2018-09-30,29.388887405395508,30.55555534362793,29.388887405395508,30.388887405395508,866471.0
+2018-10-01,30.388887405395508,30.388887405395508,29.77777671813965,30.388887405395508,236972.0
+2018-10-02,30.5,30.833332061767578,30.22222137451172,30.333332061767578,920173.0
+2018-10-03,30.388887405395508,30.55555534362793,29.77777671813965,30.22222137451172,1408722.0
+2018-10-04,30.22222137451172,30.22222137451172,29.55555534362793,29.72222137451172,512757.0
+2018-10-07,29.61111068725586,29.61111068725586,28.11111068725586,28.333332061767578,1002462.0
+2018-10-08,28.55555534362793,28.94444465637207,28.0,28.333332061767578,1232010.0
+2018-10-09,28.333332061767578,28.388887405395508,27.888887405395508,28.333332061767578,612901.0
+2018-10-10,28.388887405395508,28.55555534362793,27.833332061767578,27.94444465637207,602639.0
+2018-10-11,27.377777099609375,27.377777099609375,26.44444465637207,26.600000381469727,976733.0
+2018-10-14,25.77777671813965,25.77777671813965,24.11111068725586,24.22222137451172,1464890.0
+2018-10-15,24.55555534362793,26.64444351196289,24.55555534362793,26.511110305786133,2455185.0
+2018-10-16,26.244443893432617,26.711111068725586,24.44444465637207,25.799999237060547,1886077.0
+2018-10-17,26.55555534362793,27.11111068725586,26.333332061767578,26.75555419921875,1007842.0
+2018-10-18,26.888887405395508,27.422222137451172,26.888887405395508,27.0,558552.0
+2018-10-21,25.244443893432617,26.66666603088379,25.244443893432617,26.244443893432617,597971.0
+2018-10-22,26.133333206176758,26.333332061767578,25.0,25.888887405395508,846231.0
+2018-10-23,25.311111450195312,27.08888816833496,25.311111450195312,26.22222137451172,1608307.0
+2018-10-24,26.399999618530273,26.44444465637207,25.577777862548828,26.22222137451172,663273.0
+2018-10-25,26.422222137451172,27.94444465637207,26.377777099609375,27.355554580688477,2300209.0
+2018-10-28,28.22222137451172,28.833332061767578,27.66666603088379,28.11111068725586,723492.0
+2018-10-29,30.388887405395508,30.388887405395508,28.833332061767578,29.05555534362793,1424109.0
+2018-10-30,29.0,29.11111068725586,28.388887405395508,29.0,546846.0
+2018-10-31,29.11111068725586,29.888887405395508,28.77777671813965,29.888887405395508,593885.0
+2018-11-01,29.888887405395508,30.11111068725586,28.888887405395508,29.55555534362793,423918.0
+2018-11-04,29.44444465637207,29.44444465637207,29.11111068725586,29.22222137451172,449149.0
+2018-11-05,29.22222137451172,29.5,28.66666603088379,28.77777671813965,956313.0
+2018-11-06,28.888887405395508,29.55555534362793,28.888887405395508,29.11111068725586,526719.0
+2018-11-07,29.11111068725586,29.5,29.0,29.05555534362793,575391.0
+2018-11-08,29.16666603088379,29.888887405395508,29.0,29.5,678563.0
+2018-11-11,29.44444465637207,29.44444465637207,28.22222137451172,28.333332061767578,1044242.0
+2018-11-12,28.44444465637207,29.27777671813965,28.388887405395508,28.77777671813965,1236438.0
+2018-11-13,28.61111068725586,29.55555534362793,28.44444465637207,28.888887405395508,1463049.0
+2018-11-14,28.333332061767578,28.333332061767578,27.55555534362793,27.888887405395508,1486389.0
+2018-11-15,28.0,28.05555534362793,27.22222137451172,27.488887786865234,610656.0
+2018-11-18,27.55555534362793,27.55555534362793,26.888887405395508,26.91111183166504,538200.0
+2018-11-19,27.0222225189209,27.177776336669922,26.66666603088379,27.133333206176758,862334.0
+2018-11-20,27.0,27.200000762939453,26.77777671813965,26.955554962158203,405126.0
+2018-11-21,26.66666603088379,26.888887405395508,26.44444465637207,26.688888549804688,1136586.0
+2018-11-22,26.688888549804688,27.200000762939453,26.688888549804688,26.888887405395508,907023.0
+2018-11-25,26.466665267944336,26.66666603088379,26.466665267944336,26.66666603088379,605385.0
+2018-11-26,26.866666793823242,26.933332443237305,26.66666603088379,26.844444274902344,680337.0
+2018-11-27,26.9777774810791,27.75555419921875,26.866666793823242,27.66666603088379,455569.0
+2018-11-28,27.44444465637207,28.22222137451172,27.44444465637207,28.22222137451172,713076.0
+2018-11-29,28.11111068725586,28.27777671813965,27.711111068725586,27.77777671813965,401486.0
+2018-12-02,27.466665267944336,28.27777671813965,27.44444465637207,28.05555534362793,486169.0
+2018-12-03,28.22222137451172,29.16666603088379,28.22222137451172,28.888887405395508,762201.0
+2018-12-04,28.77777671813965,28.888887405395508,28.44444465637207,28.55555534362793,154191.0
+2018-12-05,28.333332061767578,28.44444465637207,27.94444465637207,28.333332061767578,459851.0
+2018-12-06,28.11111068725586,28.388887405395508,27.64444351196289,27.77777671813965,961386.0
+2018-12-09,27.94444465637207,28.05555534362793,27.511110305786133,27.66666603088379,287954.0
+2018-12-10,27.66666603088379,27.77777671813965,27.66666603088379,27.77777671813965,175194.0
+2018-12-11,27.711111068725586,27.711111068725586,27.422222137451172,27.577777862548828,654105.0
+2018-12-12,27.600000381469727,28.11111068725586,27.577777862548828,27.75555419921875,1132011.0
+2018-12-13,27.77777671813965,27.888887405395508,27.64444351196289,27.77777671813965,379755.0
+2018-12-16,27.888887405395508,28.0,27.66666603088379,27.94444465637207,520613.0
+2018-12-17,27.77777671813965,28.5,27.77777671813965,28.16666603088379,796525.0
+2018-12-18,28.05555534362793,28.05555534362793,27.55555534362793,27.55555534362793,651592.0
+2018-12-19,27.22222137451172,27.22222137451172,26.77777671813965,26.822221755981445,625698.0
+2018-12-20,26.77777671813965,26.77777671813965,25.55555534362793,25.733333587646484,1359045.0
+2018-12-23,25.22222137451172,26.08888816833496,24.866666793823242,25.9777774810791,851545.0
+2018-12-24,25.888887405395508,25.888887405395508,25.577777862548828,25.733333587646484,555818.0
+2018-12-25,25.0222225189209,25.333332061767578,24.66666603088379,24.77777671813965,912619.0
+2018-12-26,24.75555419921875,25.0,24.688888549804688,24.75555419921875,486489.0
+2018-12-27,25.55555534362793,25.822221755981445,24.844444274902344,24.844444274902344,1065522.0
+2018-12-30,25.11111068725586,25.55555534362793,25.11111068725586,25.22222137451172,439469.0
+2018-12-31,25.22222137451172,25.55555534362793,25.155555725097656,25.422222137451172,724887.0
+2019-01-01,24.844444274902344,24.844444274902344,24.466665267944336,24.53333282470703,649991.0
+2019-01-02,24.44444465637207,24.488887786865234,24.0222225189209,24.08888816833496,590626.0
+2019-01-03,24.133333206176758,24.133333206176758,23.822221755981445,23.933332443237305,577293.0
+2019-01-06,24.066665649414062,24.22222137451172,23.866666793823242,24.155555725097656,1757389.0
+2019-01-07,24.177776336669922,25.55555534362793,24.155555725097656,25.55555534362793,1793469.0
+2019-01-08,25.44444465637207,25.64444351196289,25.0222225189209,25.422222137451172,526506.0
+2019-01-09,25.466665267944336,26.066665649414062,25.466665267944336,25.91111183166504,714293.0
+2019-01-10,26.11111068725586,26.75555419921875,26.0,26.53333282470703,1018528.0
+2019-01-13,26.511110305786133,26.66666603088379,26.266666412353516,26.377777099609375,524276.0
+2019-01-14,26.377777099609375,26.377777099609375,26.0,26.0,439398.0
+2019-01-15,26.11111068725586,26.511110305786133,25.688888549804688,26.399999618530273,1309345.0
+2019-01-16,26.155555725097656,26.466665267944336,26.155555725097656,26.244443893432617,344769.0
+2019-01-17,26.177776336669922,26.377777099609375,26.11111068725586,26.311111450195312,280934.0
+2019-01-20,26.422222137451172,26.55555534362793,26.266666412353516,26.288888931274414,308870.0
+2019-01-21,26.11111068725586,26.11111068725586,25.55555534362793,25.844444274902344,1162377.0
+2019-01-22,25.77777671813965,25.844444274902344,25.688888549804688,25.688888549804688,605042.0
+2019-01-23,25.688888549804688,25.77777671813965,25.577777862548828,25.688888549804688,483439.0
+2019-01-24,24.377777099609375,24.75555419921875,23.888887405395508,24.600000381469727,6604356.0
+2019-01-27,24.577777862548828,25.53333282470703,24.44444465637207,25.422222137451172,1379165.0
+2019-01-28,25.333332061767578,25.399999618530273,25.155555725097656,25.355554580688477,350598.0
+2019-01-29,25.288888931274414,26.22222137451172,25.288888931274414,26.11111068725586,1297138.0
+2019-01-30,26.11111068725586,26.22222137451172,26.0,26.11111068725586,578612.0
+2019-01-31,26.333332061767578,26.55555534362793,25.822221755981445,25.888887405395508,477380.0
+2019-02-03,25.733333587646484,26.08888816833496,25.733333587646484,26.066665649414062,197901.0
+2019-02-04,26.0222225189209,26.422222137451172,25.955554962158203,26.11111068725586,252700.0
+2019-02-05,26.311111450195312,26.311111450195312,26.11111068725586,26.22222137451172,296177.0
+2019-02-06,26.288888931274414,26.399999618530273,26.066665649414062,26.377777099609375,1178253.0
+2019-02-07,26.377777099609375,26.422222137451172,26.044443130493164,26.22222137451172,464565.0
+2019-02-10,26.22222137451172,26.22222137451172,25.822221755981445,26.0222225189209,242805.0
+2019-02-11,26.0222225189209,26.22222137451172,26.0,26.11111068725586,352998.0
+2019-02-12,25.91111183166504,26.333332061767578,25.888887405395508,26.333332061767578,442083.0
+2019-02-13,26.333332061767578,26.933332443237305,26.333332061767578,26.688888549804688,971793.0
+2019-02-14,26.66666603088379,26.844444274902344,26.55555534362793,26.799999237060547,649871.0
+2019-02-17,26.844444274902344,27.311111450195312,26.844444274902344,27.200000762939453,823937.0
+2019-02-18,27.11111068725586,27.466665267944336,27.044443130493164,27.200000762939453,550116.0
+2019-02-19,27.133333206176758,27.22222137451172,27.0222225189209,27.155555725097656,633549.0
+2019-02-20,27.066665649414062,27.688888549804688,27.044443130493164,27.688888549804688,671267.0
+2019-02-21,27.733333587646484,27.833332061767578,27.511110305786133,27.711111068725586,544243.0
+2019-02-24,27.75555419921875,27.75555419921875,27.422222137451172,27.44444465637207,100054.0
+2019-02-25,27.44444465637207,27.44444465637207,26.75555419921875,26.799999237060547,232949.0
+2019-02-26,26.9777774810791,26.9777774810791,26.333332061767578,26.888887405395508,398313.0
+2019-02-27,26.77777671813965,27.333332061767578,26.64444351196289,27.333332061767578,154293.0
+2019-02-28,27.333332061767578,27.888887405395508,27.0,27.77777671813965,464863.0
+2019-03-03,27.77777671813965,27.77777671813965,27.55555534362793,27.66666603088379,101653.0
+2019-03-04,27.66666603088379,27.77777671813965,27.66666603088379,27.77777671813965,97843.0
+2019-03-05,27.133333206176758,27.77777671813965,27.133333206176758,27.66666603088379,134081.0
+2019-03-06,27.422222137451172,27.733333587646484,27.333332061767578,27.333332061767578,210591.0
+2019-03-07,27.244443893432617,27.244443893432617,26.75555419921875,27.044443130493164,535329.0
+2019-03-10,26.955554962158203,27.08888816833496,26.733333587646484,26.822221755981445,119262.0
+2019-03-11,26.75555419921875,27.11111068725586,26.75555419921875,26.91111183166504,102069.0
+2019-03-12,26.844444274902344,26.91111183166504,26.44444465637207,26.64444351196289,418695.0
+2019-03-13,26.66666603088379,27.333332061767578,26.577777862548828,27.333332061767578,471655.0
+2019-03-14,27.377777099609375,28.05555534362793,27.377777099609375,28.05555534362793,2251282.0
+2019-03-17,27.833332061767578,28.16666603088379,27.733333587646484,27.888887405395508,373547.0
+2019-03-18,27.77777671813965,28.833332061767578,27.77777671813965,28.333332061767578,1144291.0
+2019-03-19,28.61111068725586,28.833332061767578,28.22222137451172,28.55555534362793,1126914.0
+2019-03-20,28.5,28.5,28.0,28.44444465637207,390975.0
+2019-03-21,28.27777671813965,28.61111068725586,28.22222137451172,28.44444465637207,310711.0
+2019-03-24,28.16666603088379,28.333332061767578,28.0,28.16666603088379,475371.0
+2019-03-25,28.22222137451172,28.22222137451172,26.77777671813965,27.66666603088379,414356.0
+2019-03-26,27.64444351196289,27.66666603088379,26.9777774810791,27.377777099609375,710081.0
+2019-03-27,27.200000762939453,27.600000381469727,27.200000762939453,27.511110305786133,190313.0
+2019-03-28,27.77777671813965,27.77777671813965,27.200000762939453,27.333332061767578,551549.0
+2019-03-31,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2019-04-01,27.200000762939453,27.22222137451172,26.933332443237305,27.066665649414062,620234.0
+2019-04-02,26.9777774810791,27.44444465637207,26.9777774810791,27.44444465637207,667699.0
+2019-04-03,27.488887786865234,28.72222137451172,27.488887786865234,28.66666603088379,785821.0
+2019-04-04,27.22222137451172,29.16666603088379,27.22222137451172,29.16666603088379,941643.0
+2019-04-07,29.05555534362793,29.388887405395508,28.888887405395508,29.11111068725586,229329.0
+2019-04-08,28.888887405395508,29.11111068725586,28.55555534362793,28.888887405395508,564341.0
+2019-04-09,29.05555534362793,29.44444465637207,29.0,29.333332061767578,556903.0
+2019-04-10,29.22222137451172,29.333332061767578,28.888887405395508,29.333332061767578,235322.0
+2019-04-11,29.44444465637207,30.44444465637207,29.333332061767578,29.66666603088379,1360185.0
+2019-04-14,29.66666603088379,29.94444465637207,29.5,29.55555534362793,326224.0
+2019-04-15,29.44444465637207,29.888887405395508,29.388887405395508,29.888887405395508,353975.0
+2019-04-16,29.77777671813965,30.22222137451172,29.66666603088379,29.66666603088379,706689.0
+2019-04-17,29.94444465637207,30.11111068725586,28.888887405395508,29.61111068725586,746547.0
+2019-04-18,29.61111068725586,29.66666603088379,29.27777671813965,29.61111068725586,371134.0
+2019-04-21,29.61111068725586,29.77777671813965,29.27777671813965,29.72222137451172,122340.0
+2019-04-22,29.833332061767578,29.888887405395508,29.388887405395508,29.833332061767578,460431.0
+2019-04-23,29.833332061767578,30.0,29.55555534362793,29.55555534362793,286398.0
+2019-04-24,29.5,30.16666603088379,28.888887405395508,29.66666603088379,925404.0
+2019-04-25,29.66666603088379,29.66666603088379,29.11111068725586,29.11111068725586,825528.0
+2019-04-28,29.11111068725586,29.72222137451172,29.11111068725586,29.55555534362793,371446.0
+2019-04-29,29.5,29.66666603088379,29.388887405395508,29.61111068725586,110684.0
+2019-04-30,29.66666603088379,30.0,29.55555534362793,29.888887405395508,1480701.0
+2019-05-01,29.94444465637207,30.16666603088379,29.61111068725586,30.16666603088379,196406.0
+2019-05-02,30.333332061767578,31.27777671813965,30.16666603088379,30.44444465637207,653153.0
+2019-05-05,30.61111068725586,30.61111068725586,29.833332061767578,30.16666603088379,485060.0
+2019-05-06,29.55555534362793,29.888887405395508,28.833332061767578,29.72222137451172,617679.0
+2019-05-07,29.44444465637207,29.94444465637207,28.833332061767578,28.888887405395508,693975.0
+2019-05-08,28.888887405395508,29.5,28.333332061767578,29.11111068725586,654710.0
+2019-05-09,29.44444465637207,29.44444465637207,28.61111068725586,29.0,871477.0
+2019-05-12,29.16666603088379,29.16666603088379,27.77777671813965,28.22222137451172,481594.0
+2019-05-13,28.22222137451172,28.55555534362793,27.75555419921875,28.0,1127749.0
+2019-05-14,27.511110305786133,28.55555534362793,27.200000762939453,28.333332061767578,927047.0
+2019-05-15,28.55555534362793,29.05555534362793,28.44444465637207,28.66666603088379,1201103.0
+2019-05-16,28.77777671813965,29.22222137451172,28.61111068725586,29.22222137451172,845411.0
+2019-05-19,28.55555534362793,29.27777671813965,27.77777671813965,28.72222137451172,466680.0
+2019-05-20,27.888887405395508,29.16666603088379,27.888887405395508,29.16666603088379,703871.0
+2019-05-21,28.94444465637207,28.94444465637207,28.27777671813965,28.55555534362793,734940.0
+2019-05-22,28.55555534362793,28.888887405395508,28.22222137451172,28.22222137451172,625756.0
+2019-05-23,28.11111068725586,28.5,27.244443893432617,27.288888931274414,507156.0
+2019-05-26,27.311111450195312,27.311111450195312,26.22222137451172,26.577777862548828,534547.0
+2019-05-27,26.66666603088379,27.64444351196289,26.22222137451172,27.64444351196289,411440.0
+2019-05-28,26.799999237060547,27.77777671813965,26.22222137451172,26.9777774810791,7994919.0
+2019-05-29,26.888887405395508,27.244443893432617,26.77777671813965,26.888887405395508,458545.0
+2019-05-30,26.933332443237305,27.08888816833496,26.622222900390625,26.66666603088379,451453.0
+2019-06-02,26.933332443237305,27.08888816833496,26.622222900390625,26.66666603088379,451453.0
+2019-06-03,26.933332443237305,27.08888816833496,26.622222900390625,26.66666603088379,451453.0
+2019-06-04,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2019-06-05,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2019-06-06,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2019-06-09,26.711111068725586,27.11111068725586,26.66666603088379,26.933332443237305,687546.0
+2019-06-10,26.933332443237305,27.66666603088379,26.91111183166504,27.66666603088379,1170247.0
+2019-06-11,27.66666603088379,27.888887405395508,27.333332061767578,27.833332061767578,873143.0
+2019-06-12,27.77777671813965,28.16666603088379,27.622222900390625,27.77777671813965,749067.0
+2019-06-13,27.66666603088379,27.66666603088379,27.0,27.333332061767578,730198.0
+2019-06-16,27.266666412353516,27.333332061767578,27.11111068725586,27.266666412353516,234952.0
+2019-06-17,27.44444465637207,27.94444465637207,27.333332061767578,27.833332061767578,803562.0
+2019-06-18,27.888887405395508,28.16666603088379,27.711111068725586,27.888887405395508,671188.0
+2019-06-19,28.16666603088379,28.333332061767578,27.77777671813965,27.77777671813965,2285187.0
+2019-06-20,27.77777671813965,27.888887405395508,27.311111450195312,27.77777671813965,2956922.0
+2019-06-23,27.422222137451172,27.77777671813965,27.355554580688477,27.355554580688477,832181.0
+2019-06-24,27.399999618530273,27.399999618530273,26.844444274902344,27.11111068725586,504575.0
+2019-06-25,27.11111068725586,27.399999618530273,27.0222225189209,27.377777099609375,990439.0
+2019-06-26,27.399999618530273,27.600000381469727,27.0,27.155555725097656,1146866.0
+2019-06-27,27.155555725097656,27.511110305786133,27.066665649414062,27.377777099609375,339200.0
+2019-06-30,27.511110305786133,27.77777671813965,27.511110305786133,27.733333587646484,576619.0
+2019-07-01,27.600000381469727,27.600000381469727,27.11111068725586,27.133333206176758,414914.0
+2019-07-02,27.0222225189209,27.177776336669922,27.0,27.155555725097656,510639.0
+2019-07-03,27.133333206176758,27.177776336669922,26.75555419921875,26.77777671813965,312965.0
+2019-07-04,26.77777671813965,26.933332443237305,26.75555419921875,26.77777671813965,178532.0
+2019-07-07,26.75555419921875,26.75555419921875,26.55555534362793,26.66666603088379,226382.0
+2019-07-08,26.55555534362793,26.55555534362793,25.77777671813965,25.888887405395508,673140.0
+2019-07-09,25.866666793823242,25.866666793823242,25.0,25.0,1065794.0
+2019-07-10,25.08888816833496,25.22222137451172,24.933332443237305,25.0,1013860.0
+2019-07-11,25.11111068725586,25.177776336669922,24.866666793823242,25.155555725097656,1220471.0
+2019-07-14,25.200000762939453,25.511110305786133,25.177776336669922,25.288888931274414,818600.0
+2019-07-15,25.377777099609375,25.377777099609375,25.11111068725586,25.22222137451172,601184.0
+2019-07-16,25.266666412353516,25.600000381469727,25.200000762939453,25.600000381469727,830823.0
+2019-07-17,25.55555534362793,25.577777862548828,25.355554580688477,25.355554580688477,732159.0
+2019-07-18,25.377777099609375,25.399999618530273,24.955554962158203,25.0222225189209,1331263.0
+2019-07-21,24.888887405395508,24.888887405395508,24.488887786865234,24.488887786865234,422333.0
+2019-07-22,24.55555534362793,24.688888549804688,24.44444465637207,24.44444465637207,540126.0
+2019-07-23,24.53333282470703,24.53333282470703,24.11111068725586,24.177776336669922,344227.0
+2019-07-24,24.155555725097656,24.488887786865234,24.155555725097656,24.44444465637207,672631.0
+2019-07-25,24.53333282470703,25.0,24.44444465637207,25.0,1209669.0
+2019-07-28,25.0,25.288888931274414,24.77777671813965,25.288888931274414,377517.0
+2019-07-29,25.333332061767578,26.066665649414062,25.333332061767578,25.91111183166504,1202598.0
+2019-07-30,25.888887405395508,26.200000762939453,25.822221755981445,26.200000762939453,467948.0
+2019-07-31,26.22222137451172,26.355554580688477,25.91111183166504,26.266666412353516,197842.0
+2019-08-01,26.200000762939453,26.622222900390625,26.044443130493164,26.622222900390625,357543.0
+2019-08-04,26.333332061767578,26.733333587646484,26.155555725097656,26.66666603088379,446265.0
+2019-08-05,26.355554580688477,26.91111183166504,25.888887405395508,26.91111183166504,1077589.0
+2019-08-06,25.77777671813965,27.0,25.77777671813965,26.333332061767578,1075653.0
+2019-08-07,26.466665267944336,26.622222900390625,26.288888931274414,26.355554580688477,899762.0
+2019-08-08,26.333332061767578,26.77777671813965,26.333332061767578,26.733333587646484,917689.0
+2019-08-11,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,0.0
+2019-08-12,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,0.0
+2019-08-13,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,0.0
+2019-08-14,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,0.0
+2019-08-15,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,0.0
+2019-08-18,26.399999618530273,26.822221755981445,26.399999618530273,26.711111068725586,378557.0
+2019-08-19,26.66666603088379,26.66666603088379,26.11111068725586,26.11111068725586,480469.0
+2019-08-20,26.311111450195312,26.311111450195312,25.9777774810791,25.9777774810791,450503.0
+2019-08-21,26.044443130493164,26.066665649414062,25.77777671813965,25.77777671813965,452452.0
+2019-08-22,25.64444351196289,25.888887405395508,25.466665267944336,25.66666603088379,1803795.0
+2019-08-25,25.66666603088379,25.66666603088379,25.155555725097656,25.22222137451172,222224.0
+2019-08-26,25.133333206176758,25.64444351196289,25.133333206176758,25.511110305786133,573333.0
+2019-08-27,25.55555534362793,25.66666603088379,24.333332061767578,25.333332061767578,9881190.0
+2019-08-28,25.333332061767578,25.333332061767578,24.688888549804688,24.688888549804688,869273.0
+2019-08-29,24.688888549804688,24.711111068725586,24.22222137451172,24.22222137451172,930574.0
+2019-09-01,24.22222137451172,24.22222137451172,23.66666603088379,23.888887405395508,416369.0
+2019-09-02,23.77777671813965,24.044443130493164,23.733333587646484,23.955554962158203,1338233.0
+2019-09-03,23.822221755981445,23.9777774810791,23.66666603088379,23.66666603088379,259989.0
+2019-09-04,23.66666603088379,24.55555534362793,23.66666603088379,24.22222137451172,533106.0
+2019-09-05,24.422222137451172,24.77777671813965,24.066665649414062,24.066665649414062,573485.0
+2019-09-08,24.355554580688477,24.55555534362793,24.22222137451172,24.22222137451172,275086.0
+2019-09-09,24.333332061767578,24.333332061767578,23.933332443237305,24.0,1009216.0
+2019-09-10,23.955554962158203,23.955554962158203,23.733333587646484,23.77777671813965,598444.0
+2019-09-11,23.55555534362793,24.044443130493164,23.22222137451172,23.933332443237305,732611.0
+2019-09-12,23.77777671813965,25.044443130493164,23.77777671813965,24.844444274902344,902410.0
+2019-09-15,23.822221755981445,25.22222137451172,23.822221755981445,24.888887405395508,1650886.0
+2019-09-16,24.733333587646484,25.133333206176758,24.600000381469727,25.066665649414062,1158119.0
+2019-09-17,25.066665649414062,25.066665649414062,23.77777671813965,24.11111068725586,1055955.0
+2019-09-18,24.66666603088379,24.799999237060547,24.288888931274414,24.600000381469727,331256.0
+2019-09-19,24.53333282470703,24.91111183166504,24.333332061767578,24.822221755981445,2878182.0
+2019-09-22,24.66666603088379,25.044443130493164,24.66666603088379,25.044443130493164,83971.0
+2019-09-24,24.91111183166504,25.488887786865234,24.844444274902344,25.399999618530273,365363.0
+2019-09-25,25.488887786865234,25.75555419921875,25.266666412353516,25.622222900390625,939331.0
+2019-09-26,25.622222900390625,25.622222900390625,25.0222225189209,25.22222137451172,296113.0
+2019-09-29,25.244443893432617,25.55555534362793,25.22222137451172,25.266666412353516,214827.0
+2019-09-30,25.511110305786133,25.64444351196289,25.200000762939453,25.64444351196289,1647150.0
+2019-10-01,25.77777671813965,26.066665649414062,25.688888549804688,25.9777774810791,417397.0
+2019-10-02,26.066665649414062,26.066665649414062,25.333332061767578,25.355554580688477,1063737.0
+2019-10-03,25.311111450195312,25.333332061767578,25.155555725097656,25.22222137451172,647784.0
+2019-10-06,25.244443893432617,25.355554580688477,25.244443893432617,25.288888931274414,470667.0
+2019-10-07,25.266666412353516,25.333332061767578,24.488887786865234,24.488887786865234,555277.0
+2019-10-08,24.488887786865234,24.53333282470703,23.822221755981445,24.22222137451172,808697.0
+2019-10-09,24.22222137451172,24.22222137451172,23.888887405395508,24.22222137451172,803602.0
+2019-10-10,24.133333206176758,24.133333206176758,23.933332443237305,24.11111068725586,226441.0
+2019-10-13,23.9777774810791,24.333332061767578,23.9777774810791,24.0,313399.0
+2019-10-14,23.9777774810791,24.08888816833496,23.75555419921875,24.08888816833496,1134863.0
+2019-10-15,23.91111183166504,24.155555725097656,23.77777671813965,23.77777671813965,644446.0
+2019-10-16,23.866666793823242,23.888887405395508,23.466665267944336,23.888887405395508,760466.0
+2019-10-17,24.08888816833496,24.711111068725586,23.888887405395508,24.711111068725586,755055.0
+2019-10-20,25.0,25.0,24.622222900390625,24.622222900390625,595524.0
+2019-10-21,24.466665267944336,24.9777774810791,24.422222137451172,24.9777774810791,440269.0
+2019-10-22,25.0,25.0,24.333332061767578,24.333332061767578,856805.0
+2019-10-23,24.377777099609375,24.377777099609375,24.0222225189209,24.0222225189209,257315.0
+2019-10-24,24.0,24.466665267944336,23.711111068725586,24.466665267944336,349073.0
+2019-10-27,24.22222137451172,24.311111450195312,24.200000762939453,24.22222137451172,112523.0
+2019-10-28,24.11111068725586,24.422222137451172,24.11111068725586,24.422222137451172,223632.0
+2019-10-29,24.044443130493164,24.22222137451172,23.711111068725586,23.91111183166504,474342.0
+2019-10-30,23.577777862548828,23.9777774810791,23.577777862548828,23.66666603088379,562907.0
+2019-10-31,23.66666603088379,23.66666603088379,23.333332061767578,23.422222137451172,631296.0
+2019-11-03,23.311111450195312,23.311111450195312,23.133333206176758,23.200000762939453,116527.0
+2019-11-04,23.22222137451172,23.466665267944336,23.11111068725586,23.466665267944336,156393.0
+2019-11-05,23.311111450195312,23.466665267944336,23.22222137451172,23.44444465637207,476893.0
+2019-11-06,23.466665267944336,25.0,23.466665267944336,23.66666603088379,1849083.0
+2019-11-07,23.66666603088379,24.0,23.66666603088379,24.0,683643.0
+2019-11-10,24.0,24.155555725097656,23.933332443237305,23.933332443237305,285611.0
+2019-11-11,23.933332443237305,24.200000762939453,23.822221755981445,24.200000762939453,243154.0
+2019-11-12,24.0222225189209,24.422222137451172,24.0222225189209,24.422222137451172,398021.0
+2019-11-13,24.422222137451172,24.55555534362793,23.711111068725586,23.711111068725586,512403.0
+2019-11-14,23.711111068725586,24.08888816833496,23.711111068725586,24.08888816833496,713817.0
+2019-11-17,23.844444274902344,23.844444274902344,23.577777862548828,23.733333587646484,298172.0
+2019-11-18,23.711111068725586,24.0,23.711111068725586,24.0,229065.0
+2019-11-19,24.11111068725586,24.333332061767578,23.888887405395508,24.11111068725586,265824.0
+2019-11-20,24.11111068725586,24.44444465637207,24.066665649414062,24.44444465637207,426436.0
+2019-11-21,24.288888931274414,24.422222137451172,24.11111068725586,24.177776336669922,348189.0
+2019-11-24,24.066665649414062,24.200000762939453,23.799999237060547,23.799999237060547,519453.0
+2019-11-25,23.799999237060547,23.9777774810791,23.55555534362793,23.66666603088379,492477.0
+2019-11-26,23.66666603088379,23.66666603088379,22.75555419921875,22.75555419921875,929589.0
+2019-11-27,22.822221755981445,23.044443130493164,22.422222137451172,22.488887786865234,642427.0
+2019-11-28,22.511110305786133,22.622222900390625,22.244443893432617,22.466665267944336,537439.0
+2019-12-01,22.355554580688477,22.53333282470703,22.355554580688477,22.377777099609375,215181.0
+2019-12-02,22.377777099609375,22.44444465637207,21.955554962158203,22.11111068725586,811517.0
+2019-12-03,22.11111068725586,22.53333282470703,22.08888816833496,22.53333282470703,442927.0
+2019-12-04,22.53333282470703,22.55555534362793,22.266666412353516,22.333332061767578,426445.0
+2019-12-05,22.22222137451172,22.466665267944336,22.11111068725586,22.333332061767578,536718.0
+2019-12-08,22.466665267944336,22.933332443237305,22.466665267944336,22.822221755981445,139553.0
+2019-12-09,23.0222225189209,23.311111450195312,23.0,23.200000762939453,733653.0
+2019-12-10,23.200000762939453,23.200000762939453,23.0,23.066665649414062,232949.0
+2019-12-11,23.333332061767578,23.77777671813965,23.11111068725586,23.77777671813965,382924.0
+2019-12-12,23.77777671813965,23.799999237060547,23.200000762939453,23.22222137451172,268002.0
+2019-12-15,23.333332061767578,23.333332061767578,22.844444274902344,23.266666412353516,458745.0
+2019-12-16,23.22222137451172,23.799999237060547,23.066665649414062,23.355554580688477,386291.0
+2019-12-17,23.488887786865234,23.55555534362793,23.200000762939453,23.200000762939453,620644.0
+2019-12-18,23.244443893432617,23.55555534362793,23.22222137451172,23.44444465637207,434604.0
+2019-12-19,23.44444465637207,24.22222137451172,23.44444465637207,24.133333206176758,721330.0
+2019-12-22,23.955554962158203,24.200000762939453,23.933332443237305,24.177776336669922,289054.0
+2019-12-23,24.955554962158203,26.0,24.888887405395508,25.75555419921875,1467340.0
+2019-12-24,25.77777671813965,26.11111068725586,25.466665267944336,26.11111068725586,799113.0
+2019-12-25,26.044443130493164,26.288888931274414,25.888887405395508,26.288888931274414,511740.0
+2019-12-26,26.333332061767578,26.577777862548828,26.08888816833496,26.44444465637207,442872.0
+2019-12-29,26.66666603088379,27.11111068725586,26.66666603088379,27.08888816833496,548820.0
+2019-12-30,27.11111068725586,27.11111068725586,26.311111450195312,26.311111450195312,607350.0
+2019-12-31,26.44444465637207,26.75555419921875,26.333332061767578,26.66666603088379,726444.0
+2020-01-01,26.044443130493164,26.044443130493164,25.866666793823242,25.933332443237305,650440.0
+2020-01-02,25.933332443237305,26.0222225189209,25.799999237060547,26.0,217485.0
+2020-01-05,25.11111068725586,25.711111068725586,25.11111068725586,25.200000762939453,296280.0
+2020-01-06,25.0,25.200000762939453,24.822221755981445,25.11111068725586,229443.0
+2020-01-07,25.155555725097656,25.22222137451172,24.577777862548828,24.77777671813965,340479.0
+2020-01-08,24.44444465637207,25.0,24.422222137451172,24.466665267944336,318882.0
+2020-01-09,25.55555534362793,25.77777671813965,25.155555725097656,25.688888549804688,893214.0
+2020-01-12,25.77777671813965,26.711111068725586,25.77777671813965,26.66666603088379,933182.0
+2020-01-13,26.66666603088379,27.466665267944336,26.577777862548828,27.44444465637207,972814.0
+2020-01-14,27.44444465637207,28.833332061767578,27.44444465637207,28.16666603088379,872320.0
+2020-01-15,28.333332061767578,28.55555534362793,28.22222137451172,28.22222137451172,951411.0
+2020-01-16,28.22222137451172,28.44444465637207,27.55555534362793,28.333332061767578,656388.0
+2020-01-19,28.55555534362793,28.55555534362793,27.94444465637207,28.388887405395508,322740.0
+2020-01-20,28.44444465637207,28.55555534362793,28.16666603088379,28.333332061767578,361834.0
+2020-01-21,28.22222137451172,28.333332061767578,27.94444465637207,28.27777671813965,250022.0
+2020-01-22,28.27777671813965,28.388887405395508,28.0,28.22222137451172,170081.0
+2020-01-23,28.0,28.11111068725586,27.44444465637207,27.577777862548828,295017.0
+2020-01-26,27.200000762939453,27.22222137451172,26.711111068725586,26.955554962158203,135556.0
+2020-01-27,26.9777774810791,26.9777774810791,26.55555534362793,26.64444351196289,233906.0
+2020-01-28,26.333332061767578,26.888887405395508,26.11111068725586,26.44444465637207,420130.0
+2020-01-29,26.44444465637207,26.55555534362793,25.91111183166504,26.266666412353516,744221.0
+2020-01-30,26.333332061767578,26.44444465637207,26.0222225189209,26.22222137451172,788151.0
+2020-02-02,26.22222137451172,26.22222137451172,26.0,26.08888816833496,124902.0
+2020-02-03,26.11111068725586,26.11111068725586,25.466665267944336,25.466665267944336,518966.0
+2020-02-04,25.577777862548828,25.600000381469727,25.44444465637207,25.511110305786133,497376.0
+2020-02-05,25.64444351196289,25.688888549804688,25.288888931274414,25.577777862548828,539787.0
+2020-02-06,25.688888549804688,25.888887405395508,25.355554580688477,25.53333282470703,731276.0
+2020-02-09,25.888887405395508,25.888887405395508,24.799999237060547,24.9777774810791,362503.0
+2020-02-10,24.9777774810791,25.11111068725586,24.77777671813965,25.11111068725586,357437.0
+2020-02-11,25.22222137451172,25.22222137451172,24.711111068725586,24.711111068725586,332891.0
+2020-02-12,24.866666793823242,25.155555725097656,24.622222900390625,25.155555725097656,367992.0
+2020-02-13,25.22222137451172,25.22222137451172,24.888887405395508,25.0,632847.0
+2020-02-16,25.0,25.0,25.0,25.0,0.0
+2020-02-17,25.200000762939453,25.200000762939453,24.91111183166504,24.91111183166504,155140.0
+2020-02-18,24.955554962158203,25.0,24.77777671813965,24.77777671813965,227595.0
+2020-02-19,25.11111068725586,25.177776336669922,25.0222225189209,25.08888816833496,300262.0
+2020-02-20,25.200000762939453,25.799999237060547,25.200000762939453,25.77777671813965,425075.0
+2020-02-23,25.577777862548828,26.177776336669922,25.422222137451172,25.844444274902344,169730.0
+2020-02-24,25.844444274902344,25.844444274902344,24.91111183166504,24.91111183166504,512180.0
+2020-02-25,24.955554962158203,25.22222137451172,24.44444465637207,24.75555419921875,834983.0
+2020-02-26,24.466665267944336,24.711111068725586,24.0,24.0,700227.0
+2020-02-27,24.0,24.0,24.0,24.0,0.0
+2020-03-01,22.77777671813965,22.77777671813965,22.177776336669922,22.177776336669922,718499.0
+2020-03-02,22.66666603088379,23.11111068725586,22.44444465637207,22.44444465637207,882705.0
+2020-03-03,23.11111068725586,23.22222137451172,22.66666603088379,22.688888549804688,765867.0
+2020-03-04,22.688888549804688,22.688888549804688,22.688888549804688,22.688888549804688,0.0
+2020-03-05,22.600000381469727,22.66666603088379,22.0,22.133333206176758,769220.0
+2020-03-08,20.55555534362793,20.55555534362793,19.933332443237305,19.933332443237305,2416860.0
+2020-03-09,17.955554962158203,18.155555725097656,17.955554962158203,17.955554962158203,771474.0
+2020-03-10,18.244443893432617,19.44444465637207,17.9777774810791,18.622222900390625,1215389.0
+2020-03-11,18.822221755981445,18.844444274902344,17.822221755981445,17.933332443237305,1548636.0
+2020-03-12,17.200000762939453,17.711111068725586,16.66666603088379,16.66666603088379,1816425.0
+2020-03-15,17.066665649414062,17.133333206176758,16.44444465637207,16.44444465637207,1523919.0
+2020-03-16,16.333332061767578,16.44444465637207,15.55555534362793,15.55555534362793,1025130.0
+2020-03-17,15.55555534362793,16.311111450195312,15.533332824707031,15.577776908874512,882049.0
+2020-03-18,15.688887596130371,16.11111068725586,15.51111125946045,16.11111068725586,1402234.0
+2020-03-19,16.0222225189209,16.75555419921875,15.866665840148926,16.22222137451172,3432852.0
+2020-03-22,16.155555725097656,16.22222137451172,15.600000381469727,15.911110877990723,920971.0
+2020-03-23,15.888888359069824,15.888888359069824,15.222222328186035,15.222222328186035,1684947.0
+2020-03-24,15.711111068725586,16.466665267944336,15.600000381469727,16.244443893432617,852297.0
+2020-03-25,16.866666793823242,17.244443893432617,16.22222137451172,16.53333282470703,1254047.0
+2020-03-26,16.688888549804688,16.933332443237305,16.688888549804688,16.866666793823242,445915.0
+2020-03-29,16.822221755981445,16.9777774810791,16.333332061767578,16.75555419921875,329370.0
+2020-03-30,16.955554962158203,17.0,16.688888549804688,16.75555419921875,451693.0
+2020-03-31,16.888887405395508,17.75555419921875,16.866666793823242,17.53333282470703,865998.0
+2020-04-01,17.44444465637207,18.44444465637207,17.422222137451172,18.355554580688477,647892.0
+2020-04-02,18.355554580688477,20.0,18.355554580688477,20.0,867150.0
+2020-04-05,21.11111068725586,21.11111068725586,19.44444465637207,19.488887786865234,1633453.0
+2020-04-06,19.488887786865234,19.844444274902344,19.311111450195312,19.66666603088379,683293.0
+2020-04-07,19.66666603088379,19.91111183166504,19.55555534362793,19.822221755981445,415681.0
+2020-04-08,19.822221755981445,20.22222137451172,19.66666603088379,20.22222137451172,641576.0
+2020-04-09,20.422222137451172,20.66666603088379,20.0,20.0,337627.0
+2020-04-12,19.888887405395508,19.888887405395508,19.288888931274414,19.399999618530273,524977.0
+2020-04-13,19.600000381469727,19.844444274902344,18.91111183166504,18.91111183166504,234137.0
+2020-04-14,19.55555534362793,19.55555534362793,18.933332443237305,19.311111450195312,584371.0
+2020-04-15,19.311111450195312,19.44444465637207,19.066665649414062,19.399999618530273,399409.0
+2020-04-16,19.53333282470703,19.55555534362793,18.333332061767578,18.333332061767578,492038.0
+2020-04-19,18.399999618530273,18.888887405395508,18.399999618530273,18.888887405395508,246176.0
+2020-04-20,18.888887405395508,18.888887405395508,18.377777099609375,18.377777099609375,309432.0
+2020-04-21,17.77777671813965,18.488887786865234,17.53333282470703,18.244443893432617,463849.0
+2020-04-22,18.244443893432617,18.866666793823242,18.244443893432617,18.75555419921875,225947.0
+2020-04-23,19.377777099609375,19.64444351196289,19.200000762939453,19.377777099609375,413580.0
+2020-04-26,19.77777671813965,20.688888549804688,19.577777862548828,20.66666603088379,776735.0
+2020-04-27,20.77777671813965,21.0,20.55555534362793,20.55555534362793,566622.0
+2020-04-28,20.0,20.688888549804688,20.0,20.53333282470703,260497.0
+2020-04-29,20.466665267944336,21.0,20.466665267944336,20.75555419921875,326165.0
+2020-04-30,20.66666603088379,20.822221755981445,20.466665267944336,20.688888549804688,475252.0
+2020-05-03,18.77777671813965,19.55555534362793,18.77777671813965,18.933332443237305,1015558.0
+2020-05-04,18.866666793823242,19.577777862548828,18.866666793823242,19.355554580688477,297165.0
+2020-05-05,19.55555534362793,20.22222137451172,19.55555534362793,20.08888816833496,285916.0
+2020-05-06,20.244443893432617,20.77777671813965,20.200000762939453,20.200000762939453,293357.0
+2020-05-07,20.155555725097656,20.155555725097656,19.66666603088379,19.66666603088379,306702.0
+2020-05-10,20.22222137451172,20.66666603088379,20.0,20.133333206176758,289544.0
+2020-05-11,18.91111183166504,20.333332061767578,18.91111183166504,20.0,307556.0
+2020-05-12,20.0,22.0,20.0,21.11111068725586,1785970.0
+2020-05-13,21.155555725097656,21.77777671813965,20.888887405395508,20.888887405395508,1025803.0
+2020-05-14,20.66666603088379,20.822221755981445,20.333332061767578,20.822221755981445,321648.0
+2020-05-17,21.11111068725586,21.77777671813965,21.11111068725586,21.333332061767578,928037.0
+2020-05-18,21.77777671813965,21.77777671813965,21.288888931274414,21.288888931274414,641222.0
+2020-05-19,21.333332061767578,21.75555419921875,20.822221755981445,20.822221755981445,649869.0
+2020-05-20,21.0,21.066665649414062,20.77777671813965,20.9777774810791,269872.0
+2020-05-21,21.08888816833496,21.66666603088379,21.08888816833496,21.66666603088379,508655.0
+2020-05-31,22.22222137451172,22.399999618530273,21.488887786865234,21.733333587646484,681831.0
+2020-06-01,21.733333587646484,21.822221755981445,21.55555534362793,21.77777671813965,494242.0
+2020-06-02,21.77777671813965,21.888887405395508,21.75555419921875,21.77777671813965,400699.0
+2020-06-03,21.888887405395508,21.933332443237305,21.55555534362793,21.933332443237305,425835.0
+2020-06-04,21.888887405395508,21.933332443237305,21.44444465637207,21.511110305786133,375378.0
+2020-06-07,21.77777671813965,21.77777671813965,21.333332061767578,21.399999618530273,745518.0
+2020-06-08,21.466665267944336,21.733333587646484,21.377777099609375,21.55555534362793,408503.0
+2020-06-09,21.600000381469727,21.688888549804688,21.511110305786133,21.600000381469727,212832.0
+2020-06-10,21.622222900390625,21.888887405395508,21.600000381469727,21.866666793823242,479753.0
+2020-06-11,21.77777671813965,22.044443130493164,21.688888549804688,22.044443130493164,290666.0
+2020-06-14,22.0222225189209,22.511110305786133,21.91111183166504,22.355554580688477,779434.0
+2020-06-15,22.22222137451172,22.44444465637207,22.22222137451172,22.44444465637207,765212.0
+2020-06-16,22.55555534362793,22.9777774810791,22.55555534362793,22.600000381469727,805022.0
+2020-06-17,22.66666603088379,22.75555419921875,22.488887786865234,22.55555534362793,596491.0
+2020-06-18,22.66666603088379,22.77777671813965,22.600000381469727,22.688888549804688,1556047.0
+2020-06-21,22.688888549804688,23.244443893432617,22.577777862548828,23.0,492779.0
+2020-06-22,23.0,23.22222137451172,22.044443130493164,22.22222137451172,931900.0
+2020-06-23,22.22222137451172,22.355554580688477,22.200000762939453,22.288888931274414,1107279.0
+2020-06-24,22.333332061767578,22.44444465637207,22.244443893432617,22.244443893432617,519634.0
+2020-06-25,22.155555725097656,22.399999618530273,22.11111068725586,22.244443893432617,512028.0
+2020-06-28,22.0222225189209,22.75555419921875,22.0222225189209,22.64444351196289,392676.0
+2020-06-29,22.711111068725586,22.711111068725586,22.55555534362793,22.55555534362793,652174.0
+2020-06-30,22.55555534362793,22.66666603088379,22.44444465637207,22.44444465637207,563093.0
+2020-07-01,21.822221755981445,21.955554962158203,21.53333282470703,21.66666603088379,904206.0
+2020-07-02,21.733333587646484,21.799999237060547,21.64444351196289,21.77777671813965,509168.0
+2020-07-05,21.822221755981445,22.0,21.75555419921875,21.77777671813965,308296.0
+2020-07-06,21.77777671813965,22.155555725097656,21.711111068725586,21.91111183166504,421320.0
+2020-07-07,21.91111183166504,22.0,21.844444274902344,21.91111183166504,198216.0
+2020-07-08,21.866666793823242,21.888887405395508,21.66666603088379,21.733333587646484,337603.0
+2020-07-09,21.688888549804688,21.733333587646484,21.44444465637207,21.44444465637207,413541.0
+2020-07-12,21.55555534362793,21.66666603088379,21.511110305786133,21.622222900390625,168455.0
+2020-07-13,21.622222900390625,21.622222900390625,20.866666793823242,20.888887405395508,1346419.0
+2020-07-14,20.933332443237305,21.08888816833496,20.55555534362793,20.933332443237305,803421.0
+2020-07-15,20.91111183166504,20.9777774810791,20.75555419921875,20.866666793823242,771613.0
+2020-07-16,20.866666793823242,20.91111183166504,20.75555419921875,20.799999237060547,1029481.0
+2020-07-19,20.822221755981445,20.866666793823242,20.55555534362793,20.55555534362793,835830.0
+2020-07-20,20.55555534362793,20.55555534362793,19.64444351196289,20.133333206176758,1198423.0
+2020-07-21,20.200000762939453,20.511110305786133,20.200000762939453,20.466665267944336,1683396.0
+2020-07-22,20.577777862548828,20.577777862548828,20.244443893432617,20.244443893432617,935595.0
+2020-07-23,20.244443893432617,20.44444465637207,20.066665649414062,20.22222137451172,817731.0
+2020-07-26,20.200000762939453,20.200000762939453,20.0,20.044443130493164,467748.0
+2020-07-27,19.9777774810791,20.333332061767578,19.844444274902344,20.11111068725586,2006628.0
+2020-07-28,20.11111068725586,20.488887786865234,20.11111068725586,20.311111450195312,1549049.0
+2020-08-05,20.66666603088379,20.66666603088379,20.333332061767578,20.333332061767578,1423251.0
+2020-08-06,20.55555534362793,20.600000381469727,20.377777099609375,20.511110305786133,1166149.0
+2020-08-09,20.711111068725586,21.377777099609375,20.577777862548828,21.266666412353516,2978199.0
+2020-08-10,21.333332061767578,21.55555534362793,21.22222137451172,21.422222137451172,1898187.0
+2020-08-11,21.44444465637207,22.77777671813965,21.44444465637207,22.77777671813965,4803900.0
+2020-08-12,22.77777671813965,22.77777671813965,22.311111450195312,22.55555534362793,2121568.0
+2020-08-13,22.55555534362793,22.55555534362793,22.55555534362793,22.55555534362793,0.0
+2020-08-16,22.488887786865234,22.866666793823242,22.44444465637207,22.53333282470703,492092.0
+2020-08-17,22.66666603088379,22.66666603088379,21.44444465637207,22.22222137451172,803182.0
+2020-08-18,22.244443893432617,23.333332061767578,22.22222137451172,23.11111068725586,1787726.0
+2020-08-19,23.11111068725586,23.44444465637207,23.11111068725586,23.22222137451172,994005.0
+2020-08-20,23.22222137451172,23.844444274902344,23.0222225189209,23.66666603088379,707659.0
+2020-08-23,23.866666793823242,26.0222225189209,23.866666793823242,26.0222225189209,4072023.0
+2020-08-24,26.66666603088379,26.66666603088379,25.22222137451172,25.333332061767578,3056446.0
+2020-08-25,25.377777099609375,25.422222137451172,24.822221755981445,25.08888816833496,2040898.0
+2020-08-26,24.888887405395508,25.08888816833496,24.75555419921875,24.9777774810791,874421.0
+2020-08-27,25.22222137451172,25.22222137451172,24.55555534362793,24.688888549804688,1175988.0
+2020-08-30,24.66666603088379,24.888887405395508,24.622222900390625,24.799999237060547,587026.0
+2020-08-31,24.888887405395508,25.066665649414062,24.333332061767578,24.333332061767578,1775855.0
+2020-09-01,24.600000381469727,25.44444465637207,24.488887786865234,25.0,1874269.0
+2020-09-02,24.9777774810791,25.0,24.66666603088379,24.9777774810791,618456.0
+2020-09-03,25.0222225189209,25.244443893432617,24.66666603088379,25.0222225189209,1056037.0
+2020-09-06,24.622222900390625,24.933332443237305,24.622222900390625,24.77777671813965,622033.0
+2020-09-07,24.688888549804688,25.08888816833496,24.66666603088379,25.066665649414062,1012604.0
+2020-09-08,24.822221755981445,25.822221755981445,24.822221755981445,25.288888931274414,3025313.0
+2020-09-09,24.888887405395508,25.333332061767578,24.866666793823242,25.177776336669922,1466583.0
+2020-09-10,25.288888931274414,25.955554962158203,25.288888931274414,25.55555534362793,1593267.0
+2020-09-13,25.75555419921875,25.866666793823242,25.22222137451172,25.53333282470703,793260.0
+2020-09-14,25.577777862548828,25.933332443237305,24.933332443237305,25.888887405395508,1846940.0
+2020-09-15,25.9777774810791,27.066665649414062,25.888887405395508,26.377777099609375,3918583.0
+2020-09-16,26.600000381469727,26.600000381469727,25.55555534362793,25.66666603088379,1847592.0
+2020-09-17,25.577777862548828,25.711111068725586,25.200000762939453,25.55555534362793,1872334.0
+2020-09-20,26.66666603088379,27.733333587646484,26.333332061767578,26.955554962158203,3340090.0
+2020-09-21,27.08888816833496,27.08888816833496,26.244443893432617,26.244443893432617,1122875.0
+2020-09-22,26.22222137451172,26.266666412353516,25.77777671813965,26.0,736122.0
+2020-09-24,25.933332443237305,26.0,25.55555534362793,25.55555534362793,738400.0
+2020-09-27,25.66666603088379,25.711111068725586,25.0,25.600000381469727,617436.0
+2020-09-28,25.622222900390625,26.511110305786133,25.577777862548828,25.77777671813965,1287558.0
+2020-09-29,25.844444274902344,26.200000762939453,25.53333282470703,25.577777862548828,644015.0
+2020-09-30,25.577777862548828,25.822221755981445,25.44444465637207,25.822221755981445,601068.0
+2020-10-01,26.0,26.066665649414062,25.44444465637207,25.733333587646484,1033124.0
+2020-10-04,25.799999237060547,25.844444274902344,25.244443893432617,25.244443893432617,650682.0
+2020-10-05,25.244443893432617,25.355554580688477,24.822221755981445,25.311111450195312,502816.0
+2020-10-06,25.422222137451172,26.244443893432617,25.333332061767578,26.244443893432617,1347123.0
+2020-10-07,26.333332061767578,26.44444465637207,25.866666793823242,26.0,970506.0
+2020-10-08,26.0,26.77777671813965,25.955554962158203,26.53333282470703,1312600.0
+2020-10-11,26.822221755981445,27.155555725097656,26.733333587646484,26.77777671813965,1393239.0
+2020-10-12,26.822221755981445,26.91111183166504,26.311111450195312,26.488887786865234,699020.0
+2020-10-13,26.511110305786133,26.66666603088379,26.266666412353516,26.266666412353516,362871.0
+2020-10-14,26.311111450195312,26.44444465637207,26.133333206176758,26.422222137451172,492896.0
+2020-10-15,26.44444465637207,26.64444351196289,25.66666603088379,25.844444274902344,914995.0
+2020-10-18,25.822221755981445,25.933332443237305,25.622222900390625,25.622222900390625,489688.0
+2020-10-19,25.66666603088379,25.688888549804688,25.355554580688477,25.600000381469727,772923.0
+2020-10-20,25.53333282470703,26.0,25.288888931274414,25.866666793823242,1256227.0
+2020-10-21,26.0,26.266666412353516,25.55555534362793,25.55555534362793,1769458.0
+2020-10-22,25.55555534362793,26.066665649414062,25.511110305786133,25.955554962158203,2014407.0
+2020-10-25,26.11111068725586,26.11111068725586,23.377777099609375,23.66666603088379,989367.0
+2020-10-26,23.866666793823242,24.399999618530273,22.66666603088379,23.333332061767578,1045562.0
+2020-10-27,23.66666603088379,24.0222225189209,23.422222137451172,23.866666793823242,546590.0
+2020-10-28,23.888887405395508,23.888887405395508,22.91111183166504,23.0,841121.0
+2020-10-29,22.77777671813965,22.822221755981445,22.155555725097656,22.55555534362793,1610765.0
+2020-11-01,22.244443893432617,23.200000762939453,22.244443893432617,22.799999237060547,302291.0
+2020-11-02,22.822221755981445,23.288888931274414,22.822221755981445,22.91111183166504,270560.0
+2020-11-03,23.11111068725586,23.577777862548828,22.91111183166504,22.9777774810791,839746.0
+2020-11-04,23.22222137451172,23.64444351196289,22.91111183166504,22.933332443237305,988559.0
+2020-11-05,23.22222137451172,24.200000762939453,22.9777774810791,23.799999237060547,1617869.0
+2020-11-08,24.888887405395508,25.888887405395508,24.622222900390625,24.822221755981445,1648358.0
+2020-11-09,25.422222137451172,25.422222137451172,24.955554962158203,25.133333206176758,1273389.0
+2020-11-10,25.333332061767578,25.888887405395508,25.11111068725586,25.377777099609375,2472218.0
+2020-11-11,25.600000381469727,25.733333587646484,25.22222137451172,25.688888549804688,676278.0
+2020-11-12,25.688888549804688,25.688888549804688,25.333332061767578,25.55555534362793,562302.0
+2020-11-15,25.688888549804688,26.155555725097656,25.66666603088379,26.044443130493164,1420326.0
+2020-11-16,26.0222225189209,26.600000381469727,25.799999237060547,26.333332061767578,1639129.0
+2020-11-17,26.53333282470703,27.155555725097656,26.466665267944336,27.155555725097656,3558650.0
+2020-11-18,27.177776336669922,28.388887405395508,26.955554962158203,28.333332061767578,6434506.0
+2020-11-19,28.27777671813965,28.888887405395508,27.888887405395508,28.77777671813965,2036617.0
+2020-11-22,28.94444465637207,29.388887405395508,28.55555534362793,28.77777671813965,1173864.0
+2020-11-23,28.888887405395508,29.11111068725586,28.16666603088379,29.0,671121.0
+2020-11-24,29.0,29.94444465637207,28.44444465637207,28.44444465637207,1063934.0
+2020-11-25,29.05555534362793,29.44444465637207,28.66666603088379,29.05555534362793,784403.0
+2020-11-26,28.66666603088379,29.333332061767578,28.66666603088379,29.05555534362793,757534.0
+2020-11-29,29.44444465637207,29.44444465637207,28.94444465637207,29.05555534362793,458595.0
+2020-11-30,29.05555534362793,29.66666603088379,28.44444465637207,29.16666603088379,1267090.0
+2020-12-01,28.888887405395508,29.5,28.888887405395508,29.388887405395508,887312.0
+2020-12-02,29.388887405395508,29.44444465637207,29.11111068725586,29.388887405395508,583108.0
+2020-12-03,29.388887405395508,29.44444465637207,29.0,29.388887405395508,328472.0
+2020-12-06,29.5,29.66666603088379,29.11111068725586,29.388887405395508,307950.0
+2020-12-07,29.0,29.388887405395508,29.0,29.388887405395508,314879.0
+2020-12-08,29.27777671813965,30.0,29.27777671813965,30.0,651240.0
+2020-12-09,30.0,30.77777671813965,29.833332061767578,30.333332061767578,1616380.0
+2020-12-10,30.333332061767578,30.77777671813965,30.11111068725586,30.66666603088379,554481.0
+2020-12-13,30.66666603088379,31.05555534362793,30.5,30.66666603088379,476595.0
+2020-12-14,30.55555534362793,30.66666603088379,29.94444465637207,30.55555534362793,366124.0
+2020-12-15,30.22222137451172,30.61111068725586,30.11111068725586,30.22222137451172,462735.0
+2020-12-16,30.333332061767578,30.333332061767578,29.888887405395508,30.0,438398.0
+2020-12-17,30.11111068725586,30.77777671813965,29.77777671813965,30.0,980391.0
+2020-12-20,30.0,30.0,29.333332061767578,29.333332061767578,533111.0
+2020-12-21,28.55555534362793,29.22222137451172,27.66666603088379,29.22222137451172,1029962.0
+2020-12-22,29.333332061767578,29.94444465637207,29.333332061767578,29.888887405395508,449709.0
+2020-12-23,31.11111068725586,32.22222137451172,31.0,31.44444465637207,3058974.0
+2020-12-24,31.66666603088379,31.66666603088379,30.0,31.05555534362793,866425.0
+2020-12-27,31.11111068725586,31.333332061767578,30.77777671813965,31.0,653033.0
+2020-12-28,31.0,31.0,30.5,30.55555534362793,357379.0
+2020-12-29,30.77777671813965,30.77777671813965,30.388887405395508,30.61111068725586,298547.0
+2020-12-30,30.66666603088379,30.94444465637207,30.5,30.888887405395508,305436.0
+2020-12-31,30.94444465637207,30.94444465637207,30.388887405395508,30.44444465637207,316654.0
+2021-01-03,30.0,30.0,28.888887405395508,29.388887405395508,484401.0
+2021-01-04,29.833332061767578,29.833332061767578,29.16666603088379,29.16666603088379,290288.0
+2021-01-05,29.388887405395508,29.55555534362793,28.94444465637207,29.55555534362793,354616.0
+2021-01-06,29.5,29.61111068725586,29.05555534362793,29.388887405395508,568510.0
+2021-01-07,29.22222137451172,30.66666603088379,29.11111068725586,30.44444465637207,946546.0
+2021-01-10,30.77777671813965,30.94444465637207,30.44444465637207,30.5,358244.0
+2021-01-11,30.5,30.833332061767578,30.0,30.66666603088379,747043.0
+2021-01-12,30.55555534362793,30.77777671813965,30.44444465637207,30.61111068725586,246161.0
+2021-01-13,30.61111068725586,30.66666603088379,30.388887405395508,30.66666603088379,279066.0
+2021-01-14,30.55555534362793,30.55555534362793,30.27777671813965,30.27777671813965,175165.0
+2021-01-17,30.0,30.61111068725586,30.0,30.11111068725586,513166.0
+2021-01-18,30.22222137451172,30.333332061767578,29.66666603088379,30.333332061767578,635427.0
+2021-01-19,30.333332061767578,30.333332061767578,29.61111068725586,29.61111068725586,483631.0
+2021-01-20,29.77777671813965,29.77777671813965,29.27777671813965,29.27777671813965,687301.0
+2021-01-21,29.44444465637207,29.55555534362793,29.27777671813965,29.27777671813965,365075.0
+2021-01-24,29.333332061767578,29.5,29.0,29.16666603088379,402551.0
+2021-01-25,29.16666603088379,29.27777671813965,28.833332061767578,29.22222137451172,731662.0
+2021-01-26,29.11111068725586,29.16666603088379,28.888887405395508,28.888887405395508,314379.0
+2021-01-27,29.0,29.05555534362793,28.77777671813965,28.77777671813965,310116.0
+2021-01-28,28.72222137451172,29.05555534362793,28.333332061767578,28.66666603088379,804924.0
+2021-01-31,28.888887405395508,29.11111068725586,28.16666603088379,28.16666603088379,1017130.0
+2021-02-01,28.888887405395508,28.888887405395508,27.66666603088379,27.66666603088379,1631023.0
+2021-02-02,27.833332061767578,28.0,27.600000381469727,27.733333587646484,789091.0
+2021-02-03,27.77777671813965,28.0,27.600000381469727,27.600000381469727,532289.0
+2021-02-04,27.11111068725586,27.94444465637207,27.11111068725586,27.94444465637207,268844.0
+2021-02-07,28.27777671813965,29.16666603088379,28.27777671813965,28.55555534362793,473186.0
+2021-02-08,29.22222137451172,29.55555534362793,28.66666603088379,29.333332061767578,582661.0
+2021-02-09,29.44444465637207,29.94444465637207,29.333332061767578,29.44444465637207,488546.0
+2021-02-10,29.61111068725586,29.77777671813965,28.888887405395508,29.44444465637207,390138.0
+2021-02-11,29.05555534362793,29.72222137451172,29.05555534362793,29.72222137451172,381279.0
+2021-02-14,29.94444465637207,30.44444465637207,29.888887405395508,30.11111068725586,529541.0
+2021-02-15,30.11111068725586,30.61111068725586,29.833332061767578,30.22222137451172,799662.0
+2021-02-16,30.5,30.55555534362793,30.22222137451172,30.22222137451172,340977.0
+2021-02-17,30.44444465637207,30.5,30.11111068725586,30.27777671813965,523755.0
+2021-02-18,30.5,30.55555534362793,30.0,30.0,387807.0
+2021-02-21,30.333332061767578,30.55555534362793,30.22222137451172,30.44444465637207,260149.0
+2021-02-22,30.44444465637207,31.11111068725586,30.0,30.94444465637207,818430.0
+2021-02-23,31.0,31.888887405395508,31.0,31.888887405395508,2191311.0
+2021-02-24,31.66666603088379,31.77777671813965,30.55555534362793,30.888887405395508,954231.0
+2021-02-25,31.333332061767578,31.66666603088379,30.77777671813965,31.44444465637207,1132138.0
+2021-02-28,30.888887405395508,31.888887405395508,30.61111068725586,31.55555534362793,698327.0
+2021-03-01,31.11111068725586,32.11111068725586,31.11111068725586,31.94444465637207,694301.0
+2021-03-02,31.888887405395508,33.33333206176758,31.888887405395508,32.33333206176758,1026343.0
+2021-03-03,32.77777862548828,35.5555534362793,32.77777862548828,33.94444274902344,4651622.0
+2021-03-04,33.44444274902344,34.27777862548828,33.0,33.11111068725586,1584708.0
+2021-03-07,34.22222137451172,35.77777862548828,33.5555534362793,35.33333206176758,2030370.0
+2021-03-08,35.5555534362793,35.5555534362793,34.44444274902344,34.72222137451172,1518166.0
+2021-03-09,35.0,35.11111068725586,34.5555534362793,34.94444274902344,966291.0
+2021-03-10,34.77777862548828,35.0,34.666664123535156,35.0,1258025.0
+2021-03-11,34.88888931274414,34.94444274902344,34.0,34.0555534362793,493982.0
+2021-03-14,34.0555534362793,34.88888931274414,33.94444274902344,34.72222137451172,476959.0
+2021-03-15,34.33333206176758,34.666664123535156,34.27777862548828,34.44444274902344,302586.0
+2021-03-16,34.33333206176758,35.22222137451172,34.22222137451172,34.83333206176758,1903849.0
+2021-03-17,34.72222137451172,34.72222137451172,33.88888931274414,34.27777862548828,614190.0
+2021-03-18,34.11111068725586,34.11111068725586,33.33333206176758,33.44444274902344,1044863.0
+2021-03-21,33.44444274902344,33.5,33.33333206176758,33.33333206176758,482268.0
+2021-03-22,33.5555534362793,34.11111068725586,33.0,33.61111068725586,748231.0
+2021-03-23,34.11111068725586,34.11111068725586,32.83333206176758,32.83333206176758,1312712.0
+2021-03-24,32.83333206176758,33.38888931274414,32.5,32.77777862548828,676472.0
+2021-03-25,32.77777862548828,32.88888931274414,32.5,32.61111068725586,369405.0
+2021-03-28,33.0,34.5555534362793,32.666664123535156,34.22222137451172,949272.0
+2021-03-29,34.27777862548828,34.77777862548828,34.11111068725586,34.77777862548828,706581.0
+2021-03-30,34.72222137451172,35.11111068725586,34.44444274902344,34.94444274902344,792137.0
+2021-03-31,35.0555534362793,36.88888931274414,35.0,36.11111068725586,2296666.0
+2021-04-01,35.88888931274414,36.72222137451172,35.666664123535156,36.5,546954.0
+2021-04-04,36.11111068725586,36.72222137451172,35.77777862548828,36.72222137451172,372908.0
+2021-04-05,36.72222137451172,36.77777862548828,36.5555534362793,36.61111068725586,292123.0
+2021-04-06,36.166664123535156,39.27777862548828,36.166664123535156,37.666664123535156,2677242.0
+2021-04-07,37.666664123535156,37.666664123535156,37.666664123535156,37.666664123535156,0.0
+2021-04-08,36.94444274902344,37.88888931274414,36.666664123535156,37.27777862548828,1130110.0
+2021-04-11,37.27777862548828,37.27777862548828,37.27777862548828,37.27777862548828,0.0
+2021-04-12,36.88888931274414,37.77777862548828,36.38888931274414,37.666664123535156,575357.0
+2021-04-13,37.5555534362793,37.5555534362793,36.83333206176758,36.83333206176758,678877.0
+2021-04-14,36.666664123535156,37.22222137451172,36.33333206176758,37.22222137451172,464107.0
+2021-04-15,37.44444274902344,37.666664123535156,36.88888931274414,37.61111068725586,1739145.0
+2021-04-18,37.666664123535156,38.33333206176758,37.44444274902344,38.33333206176758,1273660.0
+2021-04-19,38.33333206176758,39.0,38.0,38.88888931274414,2273241.0
+2021-04-20,38.88888931274414,39.38888931274414,38.5,38.94444274902344,1154960.0
+2021-04-21,39.38888931274414,39.38888931274414,38.27777862548828,39.0,712972.0
+2021-04-22,38.94444274902344,39.166664123535156,38.5555534362793,38.666664123535156,763191.0
+2021-04-25,38.44444274902344,38.88888931274414,38.0,38.0,501904.0
+2021-04-26,38.0,38.88888931274414,38.0,38.88888931274414,519803.0
+2021-04-27,38.83333206176758,38.83333206176758,38.27777862548828,38.83333206176758,583668.0
+2021-04-28,39.0,39.44444274902344,38.666664123535156,39.44444274902344,1039059.0
+2021-04-29,39.44444274902344,41.11111068725586,39.44444274902344,39.44444274902344,2184577.0
+2021-05-02,39.27777862548828,39.27777862548828,37.77777862548828,39.0555534362793,685176.0
+2021-05-03,38.88888931274414,39.0,38.44444274902344,38.83333206176758,471842.0
+2021-05-04,38.83333206176758,40.0,38.666664123535156,39.44444274902344,825701.0
+2021-05-05,39.72222137451172,39.94444274902344,38.88888931274414,39.0,667818.0
+2021-05-06,38.88888931274414,39.94444274902344,38.88888931274414,39.44444274902344,583266.0
+2021-05-09,38.88888931274414,39.94444274902344,38.88888931274414,39.5,215596.0
+2021-05-10,39.72222137451172,40.0,39.666664123535156,40.0,753141.0
+2021-05-17,39.94444274902344,43.33333206176758,39.88888931274414,42.33333206176758,1465672.0
+2021-05-18,42.666664123535156,42.666664123535156,41.166664123535156,41.166664123535156,798957.0
+2021-05-19,41.5555534362793,42.166664123535156,41.11111068725586,41.83333206176758,616096.0
+2021-05-20,41.5555534362793,42.11111068725586,41.22222137451172,41.33333206176758,943579.0
+2021-05-23,41.5555534362793,42.22222137451172,41.38888931274414,41.61111068725586,277221.0
+2021-05-24,41.38888931274414,42.38888931274414,41.166664123535156,41.166664123535156,489432.0
+2021-05-25,41.22222137451172,41.83333206176758,41.0,41.83333206176758,469598.0
+2021-05-26,41.88888931274414,42.38888931274414,41.38888931274414,42.33333206176758,559418.0
+2021-05-27,41.88888931274414,42.666664123535156,41.77777862548828,42.666664123535156,998663.0
+2021-05-30,42.0555534362793,42.44444274902344,41.94444274902344,42.27777862548828,443813.0
+2021-05-31,42.0555534362793,42.22222137451172,41.72222137451172,41.88888931274414,367220.0
+2021-06-01,41.88888931274414,42.22222137451172,41.5,41.666664123535156,665592.0
+2021-06-02,41.5,42.0,41.38888931274414,41.61111068725586,524558.0
+2021-06-03,41.61111068725586,42.0,40.77777862548828,41.11111068725586,629880.0
+2021-06-06,41.33333206176758,41.38888931274414,40.22222137451172,40.27777862548828,804012.0
+2021-06-07,40.27777862548828,40.5555534362793,39.94444274902344,40.0,924310.0
+2021-06-08,40.0,40.44444274902344,39.22222137451172,40.0,1408947.0
+2021-06-09,40.0555534362793,40.94444274902344,40.0,40.77777862548828,1210791.0
+2021-06-10,40.94444274902344,41.166664123535156,40.61111068725586,40.666664123535156,510114.0
+2021-06-13,40.666664123535156,41.22222137451172,40.33333206176758,40.5,838061.0
+2021-06-14,40.5555534362793,40.61111068725586,39.94444274902344,40.0,592986.0
+2021-06-15,40.0,40.0555534362793,39.166664123535156,39.22222137451172,614115.0
+2021-06-16,39.33333206176758,40.22222137451172,39.166664123535156,39.88888931274414,719721.0
+2021-06-17,40.0,40.11111068725586,39.5,40.0,924860.0
+2021-06-20,39.666664123535156,39.77777862548828,39.33333206176758,39.44444274902344,342613.0
+2021-06-21,39.22222137451172,39.38888931274414,38.77777862548828,39.0555534362793,1175380.0
+2021-06-22,38.88888931274414,39.44444274902344,38.77777862548828,39.22222137451172,679826.0
+2021-06-23,39.22222137451172,39.33333206176758,38.44444274902344,38.72222137451172,1506132.0
+2021-06-24,38.72222137451172,39.166664123535156,38.5555534362793,39.166664123535156,1004713.0
+2021-06-27,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2021-06-28,39.44444274902344,39.5,38.94444274902344,38.94444274902344,809108.0
+2021-06-29,39.11111068725586,39.27777862548828,38.94444274902344,39.27777862548828,404314.0
+2021-06-30,39.33333206176758,39.33333206176758,38.666664123535156,38.88888931274414,822046.0
+2021-07-01,38.666664123535156,38.666664123535156,37.72222137451172,37.83333206176758,1570285.0
+2021-07-04,37.94444274902344,38.38888931274414,37.61111068725586,37.72222137451172,1795562.0
+2021-07-05,37.77777862548828,38.11111068725586,37.61111068725586,37.83333206176758,1157198.0
+2021-07-06,37.94444274902344,39.0,37.88888931274414,38.11111068725586,2135189.0
+2021-07-07,38.22222137451172,40.11111068725586,38.11111068725586,39.88888931274414,5913729.0
+2021-07-08,40.44444274902344,40.5,39.44444274902344,39.88888931274414,2528232.0
+2021-07-11,40.11111068725586,40.5555534362793,38.88888931274414,39.27777862548828,1274491.0
+2021-07-12,39.22222137451172,39.666664123535156,38.38888931274414,39.0555534362793,1478387.0
+2021-07-13,39.0555534362793,39.38888931274414,38.5,38.77777862548828,1179796.0
+2021-07-14,38.666664123535156,39.22222137451172,38.61111068725586,39.22222137451172,547956.0
+2021-07-15,39.27777862548828,40.22222137451172,39.11111068725586,39.83333206176758,1570527.0
+2021-07-25,40.166664123535156,41.27777862548828,40.166664123535156,40.77777862548828,2214662.0
+2021-07-26,41.0,41.166664123535156,40.166664123535156,41.0555534362793,1549856.0
+2021-07-27,41.44444274902344,42.0555534362793,41.0,41.666664123535156,4211659.0
+2021-07-28,41.72222137451172,41.83333206176758,40.77777862548828,41.22222137451172,1995696.0
+2021-07-29,41.22222137451172,41.22222137451172,40.666664123535156,41.0,1556742.0
+2021-08-01,41.11111068725586,41.33333206176758,40.83333206176758,41.33333206176758,1371771.0
+2021-08-02,41.22222137451172,41.38888931274414,41.0,41.38888931274414,1149988.0
+2021-08-03,41.166664123535156,41.22222137451172,40.77777862548828,41.0,1011371.0
+2021-08-04,40.72222137451172,40.77777862548828,40.22222137451172,40.5,1155658.0
+2021-08-05,40.61111068725586,41.38888931274414,40.38888931274414,41.27777862548828,3366627.0
+2021-08-08,41.166664123535156,41.38888931274414,40.5555534362793,40.666664123535156,1289019.0
+2021-08-09,40.83333206176758,40.88888931274414,39.83333206176758,39.88888931274414,1540040.0
+2021-08-10,40.0,40.5,39.94444274902344,40.38888931274414,1019344.0
+2021-08-11,40.5,40.77777862548828,40.166664123535156,40.27777862548828,841162.0
+2021-08-12,40.38888931274414,40.38888931274414,39.5555534362793,40.33333206176758,1312986.0
+2021-08-15,40.33333206176758,40.88888931274414,40.0,40.22222137451172,752164.0
+2021-08-16,40.38888931274414,40.5,39.94444274902344,40.22222137451172,709495.0
+2021-08-17,39.94444274902344,40.22222137451172,39.77777862548828,40.166664123535156,1356560.0
+2021-08-18,40.166664123535156,40.27777862548828,39.77777862548828,40.0,928153.0
+2021-08-19,39.77777862548828,39.77777862548828,38.61111068725586,39.38888931274414,1130588.0
+2021-08-22,39.0555534362793,39.33333206176758,38.44444274902344,38.5555534362793,556800.0
+2021-08-23,38.61111068725586,39.166664123535156,38.38888931274414,38.38888931274414,862391.0
+2021-08-24,38.5555534362793,39.11111068725586,38.44444274902344,39.0555534362793,647252.0
+2021-08-25,39.11111068725586,39.27777862548828,38.72222137451172,38.94444274902344,500994.0
+2021-08-26,38.94444274902344,39.0,38.666664123535156,38.88888931274414,431429.0
+2021-08-29,39.0,39.0555534362793,38.666664123535156,38.94444274902344,439258.0
+2021-08-30,38.83333206176758,39.5555534362793,38.83333206176758,39.5555534362793,618291.0
+2021-08-31,39.666664123535156,39.88888931274414,39.38888931274414,39.88888931274414,897698.0
+2021-09-01,39.77777862548828,40.0555534362793,39.666664123535156,40.0,634025.0
+2021-09-02,40.0,40.22222137451172,39.72222137451172,40.22222137451172,519968.0
+2021-09-05,40.33333206176758,40.83333206176758,40.166664123535156,40.38888931274414,747970.0
+2021-09-06,40.44444274902344,40.94444274902344,40.44444274902344,40.83333206176758,731956.0
+2021-09-07,40.83333206176758,40.88888931274414,40.44444274902344,40.77777862548828,376389.0
+2021-09-08,40.666664123535156,40.666664123535156,40.0,40.22222137451172,851161.0
+2021-09-09,40.22222137451172,40.22222137451172,39.77777862548828,39.94444274902344,516059.0
+2021-09-12,39.88888931274414,40.0,39.5555534362793,39.61111068725586,255329.0
+2021-09-13,39.88888931274414,40.0,39.44444274902344,40.0,679895.0
+2021-09-14,40.11111068725586,40.27777862548828,39.77777862548828,39.77777862548828,622753.0
+2021-09-15,39.88888931274414,40.666664123535156,39.88888931274414,40.666664123535156,1722685.0
+2021-09-16,41.0,41.88888931274414,40.88888931274414,41.88888931274414,3367453.0
+2021-09-19,42.0,42.38888931274414,41.88888931274414,42.166664123535156,1915600.0
+2021-09-20,41.88888931274414,41.94444274902344,41.11111068725586,41.11111068725586,1529172.0
+2021-09-21,40.88888931274414,42.22222137451172,40.77777862548828,41.72222137451172,2274044.0
+2021-09-22,41.666664123535156,42.44444274902344,41.5555534362793,42.38888931274414,2352456.0
+2021-09-26,42.77777862548828,44.44444274902344,42.77777862548828,44.33333206176758,4221189.0
+2021-09-27,44.33333206176758,44.33333206176758,44.33333206176758,44.33333206176758,0.0
+2021-09-28,46.11111068725586,46.11111068725586,42.77777862548828,42.77777862548828,5657344.0
+2021-09-29,42.77777862548828,44.11111068725586,42.61111068725586,44.11111068725586,2104193.0
+2021-09-30,44.11111068725586,45.38888931274414,43.77777862548828,45.33333206176758,2322958.0
+2021-10-03,45.33333206176758,45.33333206176758,43.61111068725586,43.61111068725586,1636800.0
+2021-10-04,43.61111068725586,43.77777862548828,42.5,43.166664123535156,1140080.0
+2021-10-05,43.22222137451172,44.44444274902344,43.11111068725586,44.33333206176758,1760978.0
+2021-10-06,44.27777862548828,44.72222137451172,43.61111068725586,43.61111068725586,1234305.0
+2021-10-07,43.5,43.94444274902344,43.0,43.5,691083.0
+2021-10-10,43.5,43.88888931274414,42.33333206176758,42.61111068725586,600549.0
+2021-10-11,42.61111068725586,42.61111068725586,42.61111068725586,42.61111068725586,0.0
+2021-10-12,42.83333206176758,44.27777862548828,42.27777862548828,43.77777862548828,1512300.0
+2021-10-13,43.5555534362793,44.0,43.22222137451172,43.61111068725586,1092349.0
+2021-10-14,44.11111068725586,45.72222137451172,43.77777862548828,45.11111068725586,4754942.0
+2021-10-17,45.88888931274414,46.44444274902344,45.27777862548828,45.44444274902344,2295532.0
+2021-10-18,44.666664123535156,45.666664123535156,44.5555534362793,44.72222137451172,1729244.0
+2021-10-19,45.22222137451172,45.22222137451172,43.72222137451172,44.33333206176758,1288153.0
+2021-10-20,44.77777862548828,46.11111068725586,44.5,46.11111068725586,3717774.0
+2021-10-21,46.22222137451172,46.27777862548828,45.27777862548828,45.83333206176758,1674563.0
+2021-10-24,45.83333206176758,46.94444274902344,45.0,45.88888931274414,3274020.0
+2021-10-25,45.77777862548828,46.33333206176758,45.5,46.0,1808182.0
+2021-10-26,45.94444274902344,46.0,45.61111068725586,45.666664123535156,833774.0
+2021-10-27,45.22222137451172,45.83333206176758,44.77777862548828,45.83333206176758,1233735.0
+2021-10-28,43.11111068725586,43.166664123535156,41.666664123535156,42.0555534362793,5798660.0
+2021-10-31,41.77777862548828,41.88888931274414,39.94444274902344,40.0,2054239.0
+2021-11-01,39.77777862548828,40.72222137451172,39.77777862548828,40.33333206176758,1927299.0
+2021-11-02,40.27777862548828,40.27777862548828,39.0,39.22222137451172,3413743.0
+2021-11-03,39.22222137451172,39.44444274902344,37.666664123535156,37.83333206176758,3285538.0
+2021-11-04,37.88888931274414,39.11111068725586,37.88888931274414,39.11111068725586,2457885.0
+2021-11-07,39.27777862548828,40.166664123535156,39.166664123535156,40.0555534362793,1640459.0
+2021-11-08,40.22222137451172,40.22222137451172,38.94444274902344,39.0555534362793,1702157.0
+2021-11-09,39.0,39.0,37.77777862548828,38.33333206176758,1792349.0
+2021-11-10,38.38888931274414,38.83333206176758,37.666664123535156,37.77777862548828,1579338.0
+2021-11-11,37.88888931274414,38.166664123535156,37.72222137451172,37.88888931274414,1139006.0
+2021-11-14,38.0,38.0555534362793,37.72222137451172,37.83333206176758,1126400.0
+2021-11-15,37.94444274902344,38.11111068725586,36.77777862548828,36.77777862548828,1941767.0
+2021-11-16,36.666664123535156,37.0,35.83333206176758,35.94444274902344,2430284.0
+2021-11-17,36.0,36.33333206176758,35.38888931274414,35.5555534362793,2513069.0
+2021-11-18,35.5555534362793,35.5555534362793,35.5555534362793,35.5555534362793,0.0
+2021-11-21,36.11111068725586,36.94444274902344,36.0555534362793,36.61111068725586,1411220.0
+2021-11-22,36.666664123535156,36.88888931274414,35.5,35.5555534362793,1333192.0
+2021-11-23,35.5555534362793,36.61111068725586,35.22222137451172,36.61111068725586,1237642.0
+2021-11-24,36.77777862548828,37.22222137451172,36.33333206176758,36.72222137451172,1408998.0
+2021-11-25,36.61111068725586,37.166664123535156,36.22222137451172,36.22222137451172,990685.0
+2021-11-28,36.22222137451172,36.22222137451172,36.22222137451172,36.22222137451172,0.0
+2021-11-29,35.83333206176758,36.0,34.5555534362793,34.83333206176758,978039.0
+2021-11-30,34.666664123535156,34.666664123535156,33.61111068725586,33.61111068725586,1925975.0
+2021-12-01,33.88888931274414,34.61111068725586,33.72222137451172,34.0555534362793,952555.0
+2021-12-02,34.0555534362793,34.27777862548828,33.77777862548828,33.77777862548828,717477.0
+2021-12-05,34.11111068725586,35.5555534362793,33.94444274902344,35.5555534362793,1170599.0
+2021-12-06,35.77777862548828,36.44444274902344,34.44444274902344,34.44444274902344,1447527.0
+2021-12-07,35.22222137451172,35.27777862548828,34.5555534362793,34.61111068725586,818506.0
+2021-12-08,34.666664123535156,34.77777862548828,33.83333206176758,33.88888931274414,1090272.0
+2021-12-09,33.77777862548828,33.88888931274414,33.27777862548828,33.27777862548828,879930.0
+2021-12-12,33.33333206176758,34.5555534362793,33.33333206176758,34.38888931274414,851388.0
+2021-12-13,34.72222137451172,35.11111068725586,34.166664123535156,34.166664123535156,1276083.0
+2021-12-14,34.27777862548828,34.38888931274414,34.0,34.33333206176758,446894.0
+2021-12-15,34.38888931274414,35.27777862548828,34.11111068725586,35.166664123535156,1149105.0
+2021-12-16,35.44444274902344,37.0,35.44444274902344,36.22222137451172,2353827.0
+2021-12-19,35.77777862548828,36.33333206176758,35.166664123535156,35.666664123535156,1434307.0
+2021-12-20,35.166664123535156,35.77777862548828,34.88888931274414,35.38888931274414,1096651.0
+2021-12-21,35.61111068725586,35.83333206176758,35.11111068725586,35.83333206176758,656181.0
+2021-12-22,35.94444274902344,36.0555534362793,34.94444274902344,34.94444274902344,732050.0
+2021-12-23,35.166664123535156,35.44444274902344,34.38888931274414,35.11111068725586,530130.0
+2021-12-26,35.11111068725586,35.38888931274414,34.44444274902344,34.5555534362793,319314.0
+2021-12-27,34.0,34.5,33.83333206176758,34.33333206176758,708384.0
+2021-12-28,34.61111068725586,35.22222137451172,34.61111068725586,35.22222137451172,742833.0
+2021-12-29,35.33333206176758,35.38888931274414,34.33333206176758,34.83333206176758,1171658.0
+2021-12-30,34.88888931274414,35.0,34.27777862548828,34.61111068725586,531097.0
+2022-01-02,34.72222137451172,34.72222137451172,34.38888931274414,34.5555534362793,340269.0
+2022-01-03,34.5555534362793,34.666664123535156,34.22222137451172,34.666664123535156,508333.0
+2022-01-04,34.72222137451172,34.77777862548828,34.27777862548828,34.44444274902344,739467.0
+2022-01-05,34.5,34.88888931274414,34.44444274902344,34.83333206176758,582596.0
+2022-01-06,34.72222137451172,35.27777862548828,34.5,35.166664123535156,734435.0
+2022-01-09,34.94444274902344,36.0555534362793,34.94444274902344,35.77777862548828,1219176.0
+2022-01-10,35.88888931274414,35.88888931274414,35.38888931274414,35.38888931274414,1088664.0
+2022-01-11,35.33333206176758,35.72222137451172,35.0555534362793,35.5555534362793,1396691.0
+2022-01-12,35.72222137451172,37.5555534362793,35.666664123535156,37.0,2213377.0
+2022-01-13,37.0,38.0555534362793,36.94444274902344,37.666664123535156,1445169.0
+2022-01-16,37.77777862548828,38.61111068725586,37.77777862548828,38.33333206176758,1234778.0
+2022-01-17,38.61111068725586,38.61111068725586,37.72222137451172,38.22222137451172,516172.0
+2022-01-18,38.22222137451172,38.88888931274414,37.94444274902344,38.38888931274414,831871.0
+2022-01-19,38.33333206176758,38.61111068725586,38.11111068725586,38.11111068725586,410045.0
+2022-01-20,38.33333206176758,38.33333206176758,37.0,37.666664123535156,752522.0
+2022-01-23,37.166664123535156,37.33333206176758,36.666664123535156,36.83333206176758,544820.0
+2022-01-24,36.77777862548828,37.0555534362793,36.5555534362793,36.666664123535156,278905.0
+2022-01-25,36.666664123535156,36.88888931274414,36.44444274902344,36.5555534362793,416812.0
+2022-01-26,36.5555534362793,36.5555534362793,36.5555534362793,36.5555534362793,0.0
+2022-01-27,36.5555534362793,36.5555534362793,36.5555534362793,36.5555534362793,0.0
+2022-01-30,36.72222137451172,37.5555534362793,36.666664123535156,37.5555534362793,677763.0
+2022-01-31,37.77777862548828,38.11111068725586,37.166664123535156,37.77777862548828,1215203.0
+2022-02-01,37.77777862548828,37.83333206176758,37.11111068725586,37.5,1195140.0
+2022-02-02,37.44444274902344,37.44444274902344,36.72222137451172,36.72222137451172,682074.0
+2022-02-03,36.666664123535156,38.11111068725586,36.5,37.77777862548828,1822109.0
+2022-02-06,38.11111068725586,39.88888931274414,38.11111068725586,39.5,2263374.0
+2022-02-07,39.5555534362793,40.666664123535156,39.11111068725586,39.5555534362793,2289873.0
+2022-02-08,39.61111068725586,39.72222137451172,38.88888931274414,39.0555534362793,948033.0
+2022-02-09,39.0555534362793,39.33333206176758,38.5555534362793,38.5555534362793,1330566.0
+2022-02-10,38.77777862548828,39.11111068725586,38.0555534362793,39.0,860369.0
+2022-02-13,38.33333206176758,38.72222137451172,37.166664123535156,38.0,1322303.0
+2022-02-14,37.88888931274414,38.44444274902344,37.38888931274414,38.0555534362793,692082.0
+2022-02-15,38.0,38.38888931274414,37.88888931274414,38.11111068725586,526223.0
+2022-02-16,38.38888931274414,38.61111068725586,38.0,38.11111068725586,1093398.0
+2022-02-17,38.22222137451172,38.38888931274414,37.44444274902344,37.44444274902344,1035163.0
+2022-02-20,37.22222137451172,37.5555534362793,36.5555534362793,37.22222137451172,700746.0
+2022-02-21,36.77777862548828,37.77777862548828,36.77777862548828,37.27777862548828,859626.0
+2022-02-23,37.44444274902344,38.166664123535156,36.94444274902344,37.88888931274414,1103369.0
+2022-02-24,37.0,37.5,36.38888931274414,37.22222137451172,1173736.0
+2022-02-27,37.72222137451172,38.61111068725586,37.72222137451172,38.27777862548828,803591.0
+2022-02-28,38.27777862548828,39.166664123535156,37.94444274902344,39.166664123535156,1753044.0
+2022-03-01,38.72222137451172,40.33333206176758,38.666664123535156,38.72222137451172,11841796.0
+2022-03-02,39.27777862548828,40.22222137451172,38.27777862548828,38.666664123535156,5185185.0
+2022-03-03,39.0555534362793,40.0555534362793,38.94444274902344,39.666664123535156,4080514.0
+2022-03-06,40.44444274902344,41.5555534362793,39.88888931274414,41.38888931274414,4077854.0
+2022-03-07,41.94444274902344,43.44444274902344,41.5555534362793,42.5555534362793,4332832.0
+2022-03-08,42.27777862548828,42.77777862548828,41.5,41.88888931274414,2676388.0
+2022-03-09,42.0,42.33333206176758,40.666664123535156,40.666664123535156,1506613.0
+2022-03-10,40.666664123535156,40.666664123535156,39.38888931274414,40.0555534362793,1164375.0
+2022-03-13,40.166664123535156,40.94444274902344,40.0,40.33333206176758,917440.0
+2022-03-14,40.5,40.5555534362793,39.72222137451172,39.88888931274414,609661.0
+2022-03-15,39.38888931274414,39.88888931274414,38.72222137451172,38.83333206176758,686953.0
+2022-03-16,38.83333206176758,40.0,38.5555534362793,39.5555534362793,1419366.0
+2022-03-17,40.44444274902344,42.77777862548828,40.44444274902344,41.666664123535156,3056020.0
+2022-03-20,42.44444274902344,42.5555534362793,41.22222137451172,41.5555534362793,913326.0
+2022-03-21,41.44444274902344,41.61111068725586,39.33333206176758,39.61111068725586,3203354.0
+2022-03-22,39.61111068725586,40.61111068725586,39.0555534362793,40.0555534362793,1471517.0
+2022-03-23,40.27777862548828,40.5,39.94444274902344,40.33333206176758,402088.0
+2022-03-24,40.38888931274414,41.44444274902344,40.38888931274414,40.94444274902344,891000.0
+2022-03-27,40.5555534362793,41.44444274902344,40.5555534362793,41.0,696834.0
+2022-03-28,41.0555534362793,41.38888931274414,40.44444274902344,40.666664123535156,1029176.0
+2022-03-29,40.666664123535156,40.83333206176758,39.72222137451172,39.83333206176758,1488107.0
+2022-03-30,39.94444274902344,39.94444274902344,38.72222137451172,38.83333206176758,1939023.0
+2022-03-31,39.0555534362793,39.33333206176758,38.38888931274414,38.88888931274414,1526635.0
+2022-04-03,38.94444274902344,39.0,38.666664123535156,38.77777862548828,733405.0
+2022-04-04,38.77777862548828,38.77777862548828,38.77777862548828,38.77777862548828,0.0
+2022-04-05,39.44444274902344,39.72222137451172,38.5,39.22222137451172,1349272.0
+2022-04-06,39.0,39.27777862548828,38.5555534362793,39.27777862548828,2201454.0
+2022-04-07,39.0,40.11111068725586,38.77777862548828,40.0,1264082.0
+2022-04-10,40.0,40.44444274902344,40.0,40.166664123535156,1220143.0
+2022-04-11,40.27777862548828,40.33333206176758,38.666664123535156,40.0555534362793,3071452.0
+2022-04-12,39.22222137451172,39.666664123535156,38.94444274902344,39.0,1725320.0
+2022-04-13,39.5,39.5,38.33333206176758,38.666664123535156,1293632.0
+2022-04-14,38.666664123535156,39.5555534362793,38.44444274902344,39.22222137451172,1149230.0
+2022-04-17,39.666664123535156,40.5555534362793,39.666664123535156,40.22222137451172,1377095.0
+2022-04-18,40.0,41.0,39.77777862548828,40.72222137451172,2082391.0
+2022-04-19,40.83333206176758,41.94444274902344,40.72222137451172,40.83333206176758,3096718.0
+2022-04-20,40.72222137451172,41.166664123535156,40.33333206176758,41.0555534362793,889293.0
+2022-04-21,41.11111068725586,41.166664123535156,39.77777862548828,39.77777862548828,1568930.0
+2022-04-24,39.22222137451172,39.38888931274414,38.77777862548828,39.166664123535156,973991.0
+2022-04-25,39.166664123535156,39.22222137451172,37.44444274902344,37.88888931274414,1616016.0
+2022-04-26,38.0555534362793,38.27777862548828,36.38888931274414,36.72222137451172,2093989.0
+2022-04-27,36.83333206176758,37.5,36.5555534362793,37.33333206176758,1363391.0
+2022-04-28,37.44444274902344,37.5,36.666664123535156,36.666664123535156,1576607.0
+2022-05-08,36.83333206176758,37.88888931274414,36.5,37.33333206176758,1480653.0
+2022-05-09,37.38888931274414,37.38888931274414,36.72222137451172,36.72222137451172,1548672.0
+2022-05-10,36.666664123535156,36.83333206176758,35.33333206176758,35.61111068725586,2114915.0
+2022-05-11,35.666664123535156,36.0,35.11111068725586,35.11111068725586,1262116.0
+2022-05-12,35.33333206176758,35.33333206176758,33.666664123535156,33.77777862548828,2431119.0
+2022-05-15,34.27777862548828,34.5555534362793,33.83333206176758,34.0555534362793,709709.0
+2022-05-16,34.0555534362793,34.72222137451172,33.83333206176758,34.33333206176758,1153432.0
+2022-05-17,34.33333206176758,34.61111068725586,33.5555534362793,33.83333206176758,1629174.0
+2022-05-18,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2022-05-19,33.27777862548828,33.5555534362793,32.22222137451172,33.0555534362793,2471122.0
+2022-05-22,33.44444274902344,34.0,32.77777862548828,33.5,1031820.0
+2022-05-23,33.61111068725586,33.77777862548828,32.0,32.166664123535156,1199522.0
+2022-05-24,32.44444274902344,32.666664123535156,31.5,31.72222137451172,1434728.0
+2022-05-25,31.77777671813965,32.38888931274414,31.61111068725586,32.33333206176758,2167578.0
+2022-05-26,32.44444274902344,32.83333206176758,32.22222137451172,32.83333206176758,1164402.0
+2022-05-29,33.0555534362793,33.88888931274414,33.0555534362793,33.88888931274414,1218688.0
+2022-05-30,34.0,35.0,33.77777862548828,34.94444274902344,1754626.0
+2022-05-31,35.0555534362793,35.0555534362793,33.88888931274414,33.88888931274414,2557189.0
+2022-06-01,33.88888931274414,34.33333206176758,33.38888931274414,33.38888931274414,930321.0
+2022-06-02,33.33333206176758,33.77777862548828,33.0,33.11111068725586,1043570.0
+2022-06-05,33.33333206176758,33.38888931274414,32.94444274902344,33.38888931274414,673468.0
+2022-06-06,33.44444274902344,34.27777862548828,33.44444274902344,34.166664123535156,1441629.0
+2022-06-07,34.33333206176758,34.77777862548828,34.0555534362793,34.11111068725586,1457436.0
+2022-06-08,34.166664123535156,34.33333206176758,33.88888931274414,33.88888931274414,678679.0
+2022-06-09,34.0,34.0,33.38888931274414,33.38888931274414,741132.0
+2022-06-12,33.33333206176758,33.33333206176758,31.888887405395508,32.0,1044306.0
+2022-06-13,31.77777671813965,32.0,30.5,30.5,1974192.0
+2022-06-14,30.61111068725586,31.66666603088379,29.27777671813965,31.44444465637207,2156832.0
+2022-06-15,31.66666603088379,31.833332061767578,31.05555534362793,31.27777671813965,1035163.0
+2022-06-16,31.27777671813965,31.61111068725586,30.333332061767578,30.333332061767578,2237135.0
+2022-06-19,30.0,30.16666603088379,28.888887405395508,30.0,1829095.0
+2022-06-20,29.55555534362793,30.55555534362793,29.27777671813965,29.44444465637207,1474624.0
+2022-06-21,29.55555534362793,30.55555534362793,29.5,30.16666603088379,1102031.0
+2022-06-22,30.0,30.0,28.94444465637207,28.94444465637207,1239113.0
+2022-06-23,28.888887405395508,29.0,28.27777671813965,29.0,1022324.0
+2022-06-26,29.55555534362793,30.833332061767578,29.44444465637207,30.833332061767578,1172062.0
+2022-06-27,30.833332061767578,31.27777671813965,30.44444465637207,30.72222137451172,1288075.0
+2022-06-28,30.61111068725586,31.94444465637207,30.55555534362793,31.94444465637207,946818.0
+2022-06-29,31.72222137451172,32.666664123535156,31.55555534362793,32.11111068725586,1599809.0
+2022-06-30,32.22222137451172,32.38888931274414,31.66666603088379,31.66666603088379,1784907.0
+2022-07-03,31.11111068725586,32.27777862548828,31.11111068725586,32.22222137451172,966659.0
+2022-07-04,31.833332061767578,32.11111068725586,30.66666603088379,31.05555534362793,701911.0
+2022-07-05,30.72222137451172,31.11111068725586,29.27777671813965,29.44444465637207,1450167.0
+2022-07-06,28.66666603088379,29.72222137451172,28.55555534362793,29.72222137451172,1423350.0
+2022-07-13,29.333332061767578,29.888887405395508,27.77777671813965,27.77777671813965,1337256.0
+2022-07-14,27.833332061767578,27.94444465637207,26.688888549804688,27.066665649414062,1426757.0
+2022-07-17,27.399999618530273,27.733333587646484,27.0,27.155555725097656,782796.0
+2022-07-18,27.177776336669922,27.600000381469727,26.66666603088379,27.511110305786133,3336178.0
+2022-07-19,27.77777671813965,28.22222137451172,27.488887786865234,27.888887405395508,3336768.0
+2022-07-20,28.0,29.0,28.0,28.833332061767578,3177093.0
+2022-07-21,28.72222137451172,29.77777671813965,28.61111068725586,29.72222137451172,1480691.0
+2022-07-24,29.833332061767578,29.94444465637207,29.16666603088379,29.16666603088379,822647.0
+2022-07-25,28.72222137451172,29.16666603088379,28.61111068725586,29.11111068725586,1206948.0
+2022-07-26,29.44444465637207,29.94444465637207,29.05555534362793,29.388887405395508,960955.0
+2022-07-27,29.388887405395508,30.333332061767578,29.22222137451172,29.77777671813965,1398281.0
+2022-07-28,30.11111068725586,30.77777671813965,30.0,30.77777671813965,1019838.0
+2022-07-31,31.0,32.22222137451172,31.0,31.61111068725586,1239585.0
+2022-08-01,31.66666603088379,32.33333206176758,31.66666603088379,32.27777862548828,636481.0
+2022-08-02,32.11111068725586,32.166664123535156,31.61111068725586,32.0,749121.0
+2022-08-03,31.77777671813965,32.22222137451172,30.77777671813965,31.16666603088379,1280572.0
+2022-08-04,30.44444465637207,30.44444465637207,29.44444465637207,29.61111068725586,2365000.0
+2022-08-07,29.77777671813965,29.77777671813965,28.66666603088379,28.77777671813965,1546515.0
+2022-08-08,28.888887405395508,29.333332061767578,28.77777671813965,29.11111068725586,1625662.0
+2022-08-09,29.22222137451172,29.66666603088379,29.05555534362793,29.11111068725586,1780289.0
+2022-08-10,29.27777671813965,29.888887405395508,29.05555534362793,29.61111068725586,2109456.0
+2022-08-11,29.888887405395508,30.72222137451172,29.888887405395508,30.61111068725586,2571116.0
+2022-08-14,30.94444465637207,31.833332061767578,30.94444465637207,31.11111068725586,2824793.0
+2022-08-15,31.11111068725586,31.44444465637207,30.44444465637207,31.16666603088379,1808372.0
+2022-08-16,31.5,31.888887405395508,30.888887405395508,31.11111068725586,1437400.0
+2022-08-17,31.388887405395508,31.388887405395508,30.833332061767578,31.0,753027.0
+2022-08-18,31.0,31.0,30.55555534362793,30.55555534362793,969740.0
+2022-08-21,30.55555534362793,30.55555534362793,30.55555534362793,30.55555534362793,0.0
+2022-08-22,30.05555534362793,30.27777671813965,29.388887405395508,30.0,1211840.0
+2022-08-23,30.0,30.22222137451172,29.27777671813965,29.27777671813965,722551.0
+2022-08-24,29.27777671813965,29.44444465637207,28.72222137451172,29.44444465637207,1417164.0
+2022-08-25,29.833332061767578,30.388887405395508,29.77777671813965,30.22222137451172,1309234.0
+2022-08-28,29.66666603088379,30.11111068725586,29.55555534362793,29.94444465637207,1163997.0
+2022-08-29,30.11111068725586,30.16666603088379,29.888887405395508,30.05555534362793,785643.0
+2022-08-30,30.22222137451172,30.22222137451172,29.44444465637207,29.44444465637207,862602.0
+2022-08-31,29.333332061767578,29.44444465637207,28.16666603088379,28.44444465637207,2544687.0
+2022-09-01,28.333332061767578,28.61111068725586,27.94444465637207,28.388887405395508,1676625.0
+2022-09-04,28.16666603088379,28.66666603088379,28.05555534362793,28.5,736182.0
+2022-09-05,28.55555534362793,28.61111068725586,28.11111068725586,28.11111068725586,712322.0
+2022-09-06,28.0,28.27777671813965,27.511110305786133,27.600000381469727,1409868.0
+2022-09-07,27.155555725097656,27.888887405395508,26.711111068725586,26.77777671813965,1723887.0
+2022-09-08,26.933332443237305,27.044443130493164,26.288888931274414,26.53333282470703,2068750.0
+2022-09-11,26.64444351196289,26.733333587646484,26.066665649414062,26.066665649414062,3828128.0
+2022-09-12,26.044443130493164,26.333332061767578,25.844444274902344,26.0222225189209,2970463.0
+2022-09-13,26.11111068725586,26.577777862548828,26.066665649414062,26.53333282470703,2676224.0
+2022-09-14,26.08888816833496,26.22222137451172,25.822221755981445,26.11111068725586,1698741.0
+2022-09-15,26.177776336669922,26.288888931274414,25.64444351196289,25.9777774810791,2145479.0
+2022-09-18,25.866666793823242,25.866666793823242,25.044443130493164,25.53333282470703,1864823.0
+2022-09-19,25.422222137451172,26.066665649414062,25.200000762939453,25.577777862548828,1408383.0
+2022-09-20,25.844444274902344,26.0,24.933332443237305,24.933332443237305,1773838.0
+2022-09-21,25.0,26.155555725097656,25.0,25.888887405395508,4097148.0
+2022-09-25,25.0,25.600000381469727,25.0,25.200000762939453,847946.0
+2022-09-26,25.200000762939453,25.53333282470703,24.888887405395508,24.9777774810791,1699428.0
+2022-09-27,25.133333206176758,25.22222137451172,24.511110305786133,25.0,2242863.0
+2022-09-28,25.155555725097656,25.64444351196289,24.866666793823242,25.53333282470703,1563907.0
+2022-09-29,25.600000381469727,25.77777671813965,25.288888931274414,25.399999618530273,1709849.0
+2022-10-02,25.488887786865234,25.77777671813965,25.288888931274414,25.600000381469727,2096831.0
+2022-10-03,25.822221755981445,26.155555725097656,25.799999237060547,26.044443130493164,1504591.0
+2022-10-04,26.044443130493164,26.044443130493164,26.044443130493164,26.044443130493164,0.0
+2022-10-05,26.466665267944336,26.53333282470703,25.77777671813965,25.77777671813965,1823284.0
+2022-10-06,25.822221755981445,26.288888931274414,25.77777671813965,25.933332443237305,2444310.0
+2022-10-09,25.888887405395508,26.288888931274414,25.488887786865234,25.53333282470703,1604262.0
+2022-10-10,25.53333282470703,25.733333587646484,25.08888816833496,25.244443893432617,1236500.0
+2022-10-11,25.311111450195312,25.399999618530273,24.933332443237305,24.933332443237305,1545843.0
+2022-10-12,25.0222225189209,25.0222225189209,24.622222900390625,24.75555419921875,3029148.0
+2022-10-13,24.711111068725586,24.844444274902344,24.55555534362793,24.688888549804688,1032791.0
+2022-10-16,24.77777671813965,25.044443130493164,24.53333282470703,24.888887405395508,803049.0
+2022-10-17,25.0,25.288888931274414,24.933332443237305,25.244443893432617,890365.0
+2022-10-18,25.288888931274414,25.466665267944336,25.133333206176758,25.466665267944336,1275428.0
+2022-10-19,25.488887786865234,25.64444351196289,25.355554580688477,25.622222900390625,903942.0
+2022-10-20,25.622222900390625,25.9777774810791,25.600000381469727,25.9777774810791,1592261.0
+2022-10-23,26.0222225189209,26.177776336669922,25.688888549804688,25.75555419921875,832822.0
+2022-10-24,25.711111068725586,25.711111068725586,25.44444465637207,25.55555534362793,865315.0
+2022-10-25,25.577777862548828,25.577777862548828,25.0222225189209,25.266666412353516,1182745.0
+2022-10-26,25.200000762939453,25.200000762939453,24.55555534362793,24.9777774810791,1335902.0
+2022-10-27,24.77777671813965,25.0,24.355554580688477,24.44444465637207,7366691.0
+2022-10-30,24.466665267944336,24.53333282470703,24.355554580688477,24.422222137451172,804935.0
+2022-10-31,24.422222137451172,24.422222137451172,24.422222137451172,24.422222137451172,0.0
+2022-11-01,24.9777774810791,24.9777774810791,24.288888931274414,24.44444465637207,1589356.0
+2022-11-02,24.44444465637207,24.44444465637207,22.888887405395508,24.11111068725586,2136669.0
+2022-11-03,23.955554962158203,24.466665267944336,23.399999618530273,24.355554580688477,2486101.0
+2022-11-06,24.44444465637207,24.488887786865234,24.22222137451172,24.44444465637207,1152093.0
+2022-11-07,24.422222137451172,24.422222137451172,23.688888549804688,24.133333206176758,1023402.0
+2022-11-08,24.133333206176758,24.133333206176758,23.44444465637207,23.55555534362793,1208080.0
+2022-11-09,23.55555534362793,23.64444351196289,23.333332061767578,23.64444351196289,781857.0
+2022-11-10,23.55555534362793,23.55555534362793,22.77777671813965,22.955554962158203,993182.0
+2022-11-13,23.311111450195312,23.333332061767578,22.9777774810791,23.22222137451172,512022.0
+2022-11-14,23.133333206176758,23.66666603088379,22.577777862548828,23.600000381469727,1201095.0
+2022-11-15,23.77777671813965,24.066665649414062,23.333332061767578,23.333332061767578,2072322.0
+2022-11-16,23.333332061767578,23.53333282470703,22.955554962158203,23.511110305786133,1214636.0
+2022-11-17,23.53333282470703,23.53333282470703,23.22222137451172,23.44444465637207,973423.0
+2022-11-20,23.488887786865234,23.488887786865234,23.0222225189209,23.066665649414062,549436.0
+2022-11-21,23.0,23.0,22.355554580688477,22.377777099609375,1193166.0
+2022-11-22,22.377777099609375,22.55555534362793,22.266666412353516,22.399999618530273,1222996.0
+2022-11-24,22.466665267944336,22.466665267944336,22.0,22.0,1293805.0
+2022-11-27,22.0,22.0,21.11111068725586,21.44444465637207,739999.0
+2022-11-28,21.22222137451172,22.44444465637207,20.9777774810791,22.44444465637207,992970.0
+2022-11-29,22.377777099609375,22.422222137451172,21.955554962158203,22.0222225189209,658161.0
+2022-11-30,22.0222225189209,22.0222225189209,22.0222225189209,22.0222225189209,0.0
+2022-12-01,22.0222225189209,22.0222225189209,22.0222225189209,22.0222225189209,0.0
+2022-12-04,22.377777099609375,22.53333282470703,22.22222137451172,22.311111450195312,910241.0
+2022-12-05,22.9777774810791,23.288888931274414,22.77777671813965,22.77777671813965,2601996.0
+2022-12-06,22.822221755981445,23.511110305786133,22.466665267944336,23.422222137451172,2033913.0
+2022-12-07,23.66666603088379,23.66666603088379,23.177776336669922,23.22222137451172,1085545.0
+2022-12-08,23.333332061767578,23.55555534362793,23.11111068725586,23.55555534362793,1373935.0
+2022-12-11,22.888887405395508,22.888887405395508,22.200000762939453,22.200000762939453,948464.0
+2022-12-12,22.177776336669922,22.177776336669922,21.311111450195312,21.488887786865234,1438592.0
+2022-12-13,21.600000381469727,22.44444465637207,21.600000381469727,22.244443893432617,1919860.0
+2022-12-14,22.333332061767578,22.622222900390625,22.244443893432617,22.288888931274414,1011587.0
+2022-12-15,22.55555534362793,23.200000762939453,22.22222137451172,23.200000762939453,1434744.0
+2022-12-18,23.11111068725586,23.55555534362793,22.9777774810791,23.53333282470703,580761.0
+2022-12-19,23.53333282470703,23.53333282470703,23.266666412353516,23.466665267944336,449994.0
+2022-12-20,23.11111068725586,24.200000762939453,23.11111068725586,24.08888816833496,1369510.0
+2022-12-21,24.11111068725586,24.377777099609375,23.888887405395508,24.0,979652.0
+2022-12-22,24.11111068725586,24.133333206176758,23.55555534362793,23.55555534362793,456338.0
+2022-12-25,23.577777862548828,23.600000381469727,23.22222137451172,23.466665267944336,559303.0
+2022-12-26,23.422222137451172,23.9777774810791,23.288888931274414,23.733333587646484,567252.0
+2022-12-27,23.733333587646484,24.08888816833496,23.577777862548828,23.9777774810791,526115.0
+2022-12-28,23.9777774810791,24.399999618530273,23.955554962158203,24.399999618530273,775307.0
+2022-12-29,24.377777099609375,24.75555419921875,24.177776336669922,24.422222137451172,833538.0
+2023-01-01,24.399999618530273,24.577777862548828,24.244443893432617,24.488887786865234,318409.0
+2023-01-02,24.488887786865234,24.91111183166504,24.377777099609375,24.733333587646484,576945.0
+2023-01-03,24.733333587646484,24.733333587646484,24.733333587646484,24.733333587646484,0.0
+2023-01-04,25.200000762939453,25.200000762939453,24.711111068725586,24.844444274902344,1076027.0
+2023-01-05,24.55555534362793,25.44444465637207,24.55555534362793,25.44444465637207,783004.0
+2023-01-08,25.53333282470703,26.0,25.53333282470703,25.822221755981445,723756.0
+2023-01-09,25.866666793823242,26.066665649414062,25.66666603088379,26.044443130493164,660207.0
+2023-01-10,26.0,26.200000762939453,25.77777671813965,25.9777774810791,763688.0
+2023-01-11,26.066665649414062,26.22222137451172,25.77777671813965,26.22222137451172,539709.0
+2023-01-12,26.0222225189209,26.333332061767578,25.9777774810791,26.333332061767578,685730.0
+2023-01-15,26.333332061767578,26.333332061767578,26.333332061767578,26.333332061767578,0.0
+2023-01-16,26.422222137451172,26.422222137451172,26.044443130493164,26.311111450195312,572375.0
+2023-01-17,26.22222137451172,26.22222137451172,25.799999237060547,26.066665649414062,631332.0
+2023-01-18,26.22222137451172,26.22222137451172,25.799999237060547,26.066665649414062,631332.0
+2023-01-19,26.066665649414062,26.64444351196289,26.066665649414062,26.64444351196289,472914.0
+2023-01-22,26.64444351196289,26.64444351196289,26.64444351196289,26.64444351196289,0.0
+2023-01-23,27.377777099609375,27.622222900390625,27.155555725097656,27.377777099609375,630445.0
+2023-01-24,27.311111450195312,27.600000381469727,27.044443130493164,27.200000762939453,495014.0
+2023-01-25,26.888887405395508,27.66666603088379,26.888887405395508,27.622222900390625,563959.0
+2023-01-26,27.55555534362793,28.27777671813965,27.511110305786133,27.733333587646484,733574.0
+2023-01-29,27.55555534362793,27.622222900390625,26.844444274902344,26.955554962158203,662511.0
+2023-01-30,26.9777774810791,27.22222137451172,26.75555419921875,27.22222137451172,914004.0
+2023-01-31,27.08888816833496,27.888887405395508,26.933332443237305,27.55555534362793,736649.0
+2023-02-01,26.64444351196289,26.77777671813965,26.22222137451172,26.288888931274414,2072983.0
+2023-02-02,26.288888931274414,26.355554580688477,25.44444465637207,25.44444465637207,929768.0
+2023-02-05,25.0,25.11111068725586,24.53333282470703,24.75555419921875,773891.0
+2023-02-06,24.711111068725586,25.888887405395508,24.64444351196289,25.844444274902344,1044060.0
+2023-02-07,26.0222225189209,26.133333206176758,25.75555419921875,26.133333206176758,538519.0
+2023-02-08,26.11111068725586,27.0222225189209,26.066665649414062,26.55555534362793,693552.0
+2023-02-09,26.53333282470703,26.64444351196289,26.0,26.0,332468.0
+2023-02-12,26.0,26.0,26.0,26.0,0.0
+2023-02-13,25.22222137451172,26.53333282470703,25.22222137451172,26.53333282470703,589036.0
+2023-02-14,26.622222900390625,26.622222900390625,25.66666603088379,25.66666603088379,491716.0
+2023-02-15,25.9777774810791,26.333332061767578,25.822221755981445,26.333332061767578,514662.0
+2023-02-16,26.288888931274414,26.77777671813965,26.266666412353516,26.64444351196289,731529.0
+2023-02-19,26.66666603088379,26.66666603088379,26.22222137451172,26.311111450195312,211450.0
+2023-02-20,26.311111450195312,26.55555534362793,25.844444274902344,25.933332443237305,244294.0
+2023-02-21,25.866666793823242,25.866666793823242,25.355554580688477,25.53333282470703,312632.0
+2023-02-23,25.355554580688477,25.55555534362793,25.11111068725586,25.177776336669922,279094.0
+2023-02-26,25.0222225189209,25.177776336669922,24.799999237060547,24.866666793823242,216689.0
+2023-02-27,24.888887405395508,25.488887786865234,24.799999237060547,25.488887786865234,240324.0
+2023-02-28,25.55555534362793,25.64444351196289,24.822221755981445,24.822221755981445,1355985.0
+2023-03-01,24.888887405395508,25.155555725097656,24.688888549804688,25.0,960.0
+2023-03-02,25.0222225189209,25.488887786865234,24.955554962158203,25.44444465637207,4403.0
+2023-03-05,25.55555534362793,25.799999237060547,25.511110305786133,25.688888549804688,866.0
+2023-03-06,25.688888549804688,25.688888549804688,25.688888549804688,25.688888549804688,0.0
+2023-03-07,25.688888549804688,25.688888549804688,25.688888549804688,25.688888549804688,0.0
+2023-03-08,25.66666603088379,25.733333587646484,25.333332061767578,25.733333587646484,760.0
+2023-03-09,25.733333587646484,25.733333587646484,25.733333587646484,25.733333587646484,0.0
+2023-03-12,25.333332061767578,25.333332061767578,25.177776336669922,25.177776336669922,673.0
+2023-03-13,25.177776336669922,25.177776336669922,25.177776336669922,25.177776336669922,0.0
+2023-03-14,25.266666412353516,25.288888931274414,24.866666793823242,25.044443130493164,755.0
+2023-03-15,25.11111068725586,25.155555725097656,24.77777671813965,25.11111068725586,900.0
+2023-03-16,24.822221755981445,25.08888816833496,24.600000381469727,25.08888816833496,3099.0
+2023-03-19,25.08888816833496,25.08888816833496,25.08888816833496,25.08888816833496,0.0
+2023-03-20,24.888887405395508,25.733333587646484,24.888887405395508,25.733333587646484,2769.0
+2023-03-21,25.77777671813965,26.0,25.577777862548828,26.0,1800.0
+2023-03-22,26.0,26.511110305786133,25.888887405395508,26.11111068725586,1350.0
+2023-03-23,26.0222225189209,26.422222137451172,25.822221755981445,26.133333206176758,4050.0
+2023-03-26,26.133333206176758,26.133333206176758,26.133333206176758,26.133333206176758,0.0
+2023-03-27,26.133333206176758,26.133333206176758,26.133333206176758,26.133333206176758,0.0
+2023-03-28,26.133333206176758,26.133333206176758,26.133333206176758,26.133333206176758,0.0
+2023-03-29,27.066665649414062,27.333332061767578,26.844444274902344,27.333332061767578,1290.0
+2023-03-30,27.377777099609375,27.75555419921875,27.266666412353516,27.75555419921875,2430.0
+2023-04-02,27.75555419921875,27.75555419921875,27.75555419921875,27.75555419921875,0.0
+2023-04-03,28.0,28.27777671813965,27.66666603088379,28.0,900.0
+2023-04-04,28.0,28.0,27.688888549804688,27.94444465637207,3539.0
+2023-04-05,27.833332061767578,28.16666603088379,27.600000381469727,28.05555534362793,1396.0
+2023-04-06,28.05555534362793,28.05555534362793,27.688888549804688,27.733333587646484,4911.0
+2023-04-09,27.733333587646484,28.05555534362793,27.55555534362793,27.66666603088379,3670.0
+2023-04-10,27.66666603088379,27.888887405395508,27.66666603088379,27.888887405395508,697.0
+2023-04-11,27.22222137451172,27.94444465637207,27.22222137451172,27.94444465637207,540.0
+2023-04-12,27.833332061767578,28.05555534362793,27.77777671813965,27.77777671813965,1868.0
+2023-04-13,27.833332061767578,29.05555534362793,27.833332061767578,28.72222137451172,723.0
+2023-04-16,28.77777671813965,29.22222137451172,28.66666603088379,29.0,1279.0
+2023-04-17,28.94444465637207,28.94444465637207,28.388887405395508,28.72222137451172,900.0
+2023-04-25,28.77777671813965,28.94444465637207,28.22222137451172,28.61111068725586,7866.0
+2023-04-26,28.61111068725586,29.27777671813965,28.44444465637207,29.11111068725586,1188.0
+2023-04-27,29.22222137451172,29.22222137451172,28.27777671813965,28.27777671813965,1350.0
+2023-04-30,28.27777671813965,28.27777671813965,28.27777671813965,28.27777671813965,0.0
+2023-05-01,28.27777671813965,28.27777671813965,28.27777671813965,28.27777671813965,0.0
+2023-05-02,28.27777671813965,28.27777671813965,27.311111450195312,27.53333282470703,833.0
+2023-05-03,27.22222137451172,27.311111450195312,26.866666793823242,27.155555725097656,679.0
+2023-05-04,26.888887405395508,27.333332061767578,26.888887405395508,27.333332061767578,1035.0
+2023-05-07,27.44444465637207,27.53333282470703,27.422222137451172,27.511110305786133,585.0
+2023-05-08,27.511110305786133,27.511110305786133,27.200000762939453,27.200000762939453,1978.0
+2023-05-09,27.22222137451172,27.94444465637207,26.844444274902344,27.94444465637207,812.0
+2023-05-10,27.333332061767578,28.77777671813965,27.333332061767578,28.66666603088379,1889.0
+2023-05-11,28.55555534362793,28.888887405395508,28.5,28.833332061767578,900.0
+2023-05-14,28.888887405395508,29.05555534362793,28.66666603088379,28.72222137451172,747.0
+2023-05-15,28.66666603088379,28.72222137451172,28.11111068725586,28.11111068725586,1593.0
+2023-05-16,28.22222137451172,28.61111068725586,28.16666603088379,28.44444465637207,1157.0
+2023-05-17,28.27777671813965,28.888887405395508,28.27777671813965,28.72222137451172,1226.0
+2023-05-18,28.888887405395508,28.888887405395508,28.05555534362793,28.05555534362793,900.0
+2023-05-21,28.16666603088379,28.55555534362793,28.11111068725586,28.388887405395508,1765.0
+2023-05-22,28.27777671813965,28.388887405395508,28.11111068725586,28.16666603088379,855.0
+2023-05-23,28.16666603088379,28.27777671813965,27.94444465637207,27.94444465637207,1021.0
+2023-05-24,28.05555534362793,28.11111068725586,27.355554580688477,27.711111068725586,585.0
+2023-05-25,27.577777862548828,28.27777671813965,27.44444465637207,28.16666603088379,841.0
+2023-05-28,28.27777671813965,28.27777671813965,27.66666603088379,27.77777671813965,789.0
+2023-05-29,27.77777671813965,27.77777671813965,27.288888931274414,27.377777099609375,679.0
+2023-05-30,27.511110305786133,27.511110305786133,26.888887405395508,26.888887405395508,1386.0
+2023-05-31,26.75555419921875,27.399999618530273,26.53333282470703,27.399999618530273,900.0
+2023-06-01,26.9777774810791,27.355554580688477,26.888887405395508,26.888887405395508,4505.0
+2023-06-04,26.91111183166504,27.55555534362793,26.91111183166504,27.466665267944336,1025.0
+2023-06-05,27.55555534362793,28.0,27.55555534362793,28.0,1800.0
+2023-06-06,28.0,28.0,27.77777671813965,27.888887405395508,3600.0
+2023-06-07,27.94444465637207,28.11111068725586,27.711111068725586,27.888887405395508,816.0
+2023-06-08,26.9777774810791,27.355554580688477,26.888887405395508,26.888887405395508,2314.0
+2023-06-11,27.888887405395508,29.11111068725586,27.888887405395508,28.77777671813965,2373.0
+2023-06-12,28.77777671813965,29.888887405395508,28.5,29.888887405395508,3150.0
+2023-06-13,29.888887405395508,30.16666603088379,29.388887405395508,29.5,1806.0
+2023-06-14,29.44444465637207,29.72222137451172,29.388887405395508,29.388887405395508,2258.0
+2023-06-15,29.388887405395508,29.66666603088379,29.27777671813965,29.27777671813965,900.0
+2023-06-18,29.388887405395508,29.94444465637207,29.388887405395508,29.5,540.0
+2023-06-19,29.61111068725586,29.66666603088379,29.11111068725586,29.333332061767578,630241.0
+2023-06-20,29.11111068725586,29.55555534362793,28.72222137451172,29.44444465637207,826018.0
+2023-06-21,29.44444465637207,29.55555534362793,29.0,29.44444465637207,1149905.0
+2023-06-22,29.44444465637207,29.61111068725586,29.27777671813965,29.44444465637207,738790.0
+2023-07-02,29.44444465637207,29.66666603088379,29.388887405395508,29.44444465637207,603665.0
+2023-07-03,29.55555534362793,29.55555534362793,28.11111068725586,28.16666603088379,1845785.0
+2023-07-04,28.22222137451172,28.55555534362793,28.16666603088379,28.55555534362793,642971.0
+2023-07-05,28.61111068725586,28.66666603088379,28.333332061767578,28.44444465637207,516213.0
+2023-07-06,28.61111068725586,28.66666603088379,28.22222137451172,28.44444465637207,353178.0
+2023-07-09,28.27777671813965,28.66666603088379,28.22222137451172,28.61111068725586,953452.0
+2023-07-10,28.61111068725586,28.833332061767578,28.22222137451172,28.333332061767578,988662.0
+2023-07-11,28.388887405395508,28.388887405395508,28.16666603088379,28.22222137451172,437190.0
+2023-07-12,28.22222137451172,28.44444465637207,28.16666603088379,28.333332061767578,535555.0
+2023-07-13,28.333332061767578,28.61111068725586,28.22222137451172,28.61111068725586,485839.0
+2023-07-16,28.44444465637207,28.72222137451172,28.22222137451172,28.44444465637207,371038.0
+2023-07-17,28.333332061767578,28.55555534362793,27.888887405395508,28.388887405395508,672075.0
+2023-07-18,28.388887405395508,28.388887405395508,27.75555419921875,27.77777671813965,539792.0
+2023-07-19,27.77777671813965,27.833332061767578,27.133333206176758,27.311111450195312,459652.0
+2023-07-20,27.333332061767578,27.377777099609375,26.888887405395508,26.888887405395508,527807.0
+2023-07-23,26.77777671813965,26.77777671813965,26.53333282470703,26.600000381469727,1156245.0
+2023-07-24,26.66666603088379,27.77777671813965,26.64444351196289,27.77777671813965,798378.0
+2023-07-25,27.94444465637207,27.94444465637207,27.511110305786133,27.55555534362793,455329.0
+2023-07-26,27.55555534362793,27.888887405395508,27.311111450195312,27.888887405395508,560503.0
+2023-07-27,27.55555534362793,27.94444465637207,27.511110305786133,27.77777671813965,614122.0
+2023-07-30,27.66666603088379,28.11111068725586,27.66666603088379,27.888887405395508,454041.0
+2023-07-31,27.833332061767578,27.888887405395508,27.511110305786133,27.75555419921875,236088.0
+2023-08-01,27.466665267944336,27.711111068725586,27.11111068725586,27.11111068725586,346347.0
+2023-08-02,27.66666603088379,27.94444465637207,27.55555534362793,27.66666603088379,1316214.0
+2023-08-03,27.66666603088379,27.77777671813965,27.333332061767578,27.55555534362793,581941.0
+2023-08-06,27.577777862548828,27.77777671813965,27.53333282470703,27.711111068725586,227128.0
+2023-08-07,27.77777671813965,27.94444465637207,27.133333206176758,27.333332061767578,663995.0
+2023-08-08,27.333332061767578,27.688888549804688,27.333332061767578,27.53333282470703,371231.0
+2023-08-09,26.955554962158203,27.577777862548828,26.955554962158203,27.488887786865234,385354.0
+2023-08-10,27.55555534362793,28.16666603088379,27.53333282470703,27.94444465637207,595893.0
+2023-08-13,28.0,28.22222137451172,27.688888549804688,27.833332061767578,425047.0
+2023-08-14,27.833332061767578,27.833332061767578,27.488887786865234,27.488887786865234,324980.0
+2023-08-15,27.511110305786133,27.77777671813965,27.44444465637207,27.55555534362793,260156.0
+2023-08-16,27.44444465637207,27.888887405395508,27.44444465637207,27.488887786865234,363831.0
+2023-08-17,27.488887786865234,27.888887405395508,27.355554580688477,27.66666603088379,1014317.0
+2023-08-20,27.711111068725586,28.05555534362793,27.711111068725586,27.94444465637207,463165.0
+2023-08-21,28.0,28.388887405395508,27.66666603088379,27.66666603088379,579936.0
+2023-08-22,27.55555534362793,28.11111068725586,27.488887786865234,27.733333587646484,447148.0
+2023-08-23,27.688888549804688,28.333332061767578,27.688888549804688,27.833332061767578,671856.0
+2023-08-24,27.833332061767578,28.27777671813965,27.833332061767578,27.833332061767578,532603.0
+2023-08-27,27.888887405395508,28.16666603088379,27.75555419921875,28.0,299650.0
+2023-08-28,28.05555534362793,28.22222137451172,27.888887405395508,28.05555534362793,361101.0
+2023-08-29,28.22222137451172,28.22222137451172,27.94444465637207,27.94444465637207,289341.0
+2023-08-30,27.888887405395508,28.55555534362793,27.888887405395508,28.44444465637207,546462.0
+2023-08-31,28.5,28.66666603088379,28.11111068725586,28.66666603088379,809484.0
+2023-09-03,28.66666603088379,28.72222137451172,28.388887405395508,28.55555534362793,338722.0
+2023-09-04,28.5,28.61111068725586,27.55555534362793,27.66666603088379,767701.0
+2023-09-05,27.466665267944336,27.94444465637207,27.066665649414062,27.200000762939453,1135990.0
+2023-09-06,27.11111068725586,27.177776336669922,26.799999237060547,26.888887405395508,796005.0
+2023-09-07,26.75555419921875,27.066665649414062,26.75555419921875,27.066665649414062,435883.0
+2023-09-10,27.066665649414062,27.066665649414062,27.066665649414062,27.066665649414062,0.0
+2023-09-11,27.0222225189209,27.55555534362793,26.888887405395508,27.55555534362793,625212.0
+2023-09-12,27.55555534362793,27.733333587646484,27.244443893432617,27.377777099609375,418601.0
+2023-09-13,27.244443893432617,27.377777099609375,26.688888549804688,27.0,672621.0
+2023-09-14,27.0,27.155555725097656,26.822221755981445,27.08888816833496,1356610.0
+2023-09-17,27.08888816833496,27.08888816833496,27.08888816833496,27.08888816833496,0.0
+2023-09-18,26.91111183166504,27.177776336669922,26.75555419921875,26.75555419921875,440043.0
+2023-09-19,26.77777671813965,26.866666793823242,26.466665267944336,26.711111068725586,570310.0
+2023-09-20,26.622222900390625,26.91111183166504,26.55555534362793,26.91111183166504,550691.0
+2023-09-21,26.91111183166504,27.0222225189209,26.66666603088379,27.0222225189209,480229.0
+2023-09-25,26.133333206176758,26.799999237060547,26.133333206176758,26.333332061767578,661237.0
+2023-09-26,26.288888931274414,26.66666603088379,25.866666793823242,26.266666412353516,290890.0
+2023-09-27,26.22222137451172,26.577777862548828,26.22222137451172,26.311111450195312,1146556.0
+2023-09-28,26.311111450195312,26.511110305786133,26.288888931274414,26.399999618530273,564174.0
+2023-10-01,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2023-10-02,26.488887786865234,26.53333282470703,26.155555725097656,26.155555725097656,631875.0
+2023-10-03,26.155555725097656,26.822221755981445,25.91111183166504,26.622222900390625,886304.0
+2023-10-04,26.64444351196289,26.77777671813965,26.311111450195312,26.311111450195312,280118.0
+2023-10-05,26.133333206176758,26.377777099609375,26.11111068725586,26.133333206176758,717259.0
+2023-10-08,26.11111068725586,26.488887786865234,25.66666603088379,26.399999618530273,233113.0
+2023-10-09,26.399999618530273,26.399999618530273,25.888887405395508,26.0,1082257.0
+2023-10-10,26.66666603088379,26.66666603088379,26.0222225189209,26.177776336669922,475746.0
+2023-10-11,26.11111068725586,26.399999618530273,25.822221755981445,26.044443130493164,481149.0
+2023-10-12,25.91111183166504,26.22222137451172,25.688888549804688,26.0,465706.0
+2023-10-15,25.91111183166504,26.355554580688477,25.866666793823242,26.333332061767578,189857.0
+2023-10-16,26.11111068725586,26.600000381469727,25.9777774810791,26.600000381469727,753427.0
+2023-10-17,26.377777099609375,26.711111068725586,26.333332061767578,26.66666603088379,606404.0
+2023-10-18,26.44444465637207,26.75555419921875,26.0,26.0222225189209,1309752.0
+2023-10-19,26.0222225189209,26.377777099609375,25.91111183166504,26.311111450195312,305530.0
+2023-10-22,26.0222225189209,26.511110305786133,25.933332443237305,25.933332443237305,165474.0
+2023-10-23,25.933332443237305,26.22222137451172,25.11111068725586,25.11111068725586,538408.0
+2023-10-24,25.11111068725586,25.22222137451172,24.799999237060547,25.11111068725586,444091.0
+2023-10-25,25.311111450195312,25.733333587646484,25.044443130493164,25.44444465637207,309459.0
+2023-10-26,25.44444465637207,25.688888549804688,25.200000762939453,25.22222137451172,279280.0
+2023-10-29,25.244443893432617,25.66666603088379,25.044443130493164,25.622222900390625,343402.0
+2023-10-30,25.66666603088379,26.11111068725586,25.64444351196289,26.11111068725586,376071.0
+2023-10-31,26.177776336669922,26.622222900390625,25.91111183166504,26.622222900390625,405334.0
+2023-11-01,26.622222900390625,26.622222900390625,25.955554962158203,25.955554962158203,256980.0
+2023-11-02,26.64444351196289,26.799999237060547,26.266666412353516,26.355554580688477,706183.0
+2023-11-05,26.64444351196289,26.799999237060547,26.377777099609375,26.66666603088379,240765.0
+2023-11-06,26.66666603088379,26.844444274902344,26.200000762939453,26.44444465637207,454782.0
+2023-11-07,26.244443893432617,26.377777099609375,25.64444351196289,25.733333587646484,431859.0
+2023-11-08,25.600000381469727,25.822221755981445,25.55555534362793,25.55555534362793,507467.0
+2023-11-09,25.333332061767578,25.422222137451172,25.11111068725586,25.266666412353516,463731.0
+2023-11-12,25.22222137451172,25.266666412353516,24.91111183166504,25.0222225189209,384400.0
+2023-11-13,25.08888816833496,25.08888816833496,24.622222900390625,24.622222900390625,551685.0
+2023-11-14,24.64444351196289,25.044443130493164,24.577777862548828,24.888887405395508,453482.0
+2023-11-15,25.11111068725586,25.177776336669922,24.711111068725586,25.0222225189209,515650.0
+2023-11-16,25.0222225189209,25.044443130493164,24.844444274902344,24.9777774810791,836652.0
+2023-11-19,24.888887405395508,25.200000762939453,24.888887405395508,25.0,1026042.0
+2023-11-20,25.0222225189209,25.044443130493164,24.888887405395508,24.9777774810791,1314558.0
+2023-11-21,25.0,25.066665649414062,24.77777671813965,24.9777774810791,533966.0
+2023-11-22,24.9777774810791,25.044443130493164,24.822221755981445,24.888887405395508,478718.0
+2023-11-23,24.9777774810791,25.044443130493164,24.822221755981445,24.888887405395508,478718.0
+2023-11-26,24.844444274902344,24.888887405395508,24.64444351196289,24.688888549804688,551520.0
+2023-11-27,24.66666603088379,24.75555419921875,24.422222137451172,24.44444465637207,670039.0
+2023-11-28,24.466665267944336,24.53333282470703,24.177776336669922,24.422222137451172,623997.0
+2023-11-29,24.466665267944336,24.66666603088379,24.333332061767578,24.600000381469727,415744.0
+2023-11-30,24.66666603088379,25.0222225189209,24.55555534362793,25.0222225189209,1105506.0
+2023-12-03,25.0222225189209,25.155555725097656,24.844444274902344,24.9777774810791,426897.0
+2023-12-04,25.0,25.0,24.577777862548828,24.577777862548828,439978.0
+2023-12-05,24.600000381469727,24.822221755981445,24.600000381469727,24.733333587646484,501786.0
+2023-12-06,24.75555419921875,24.799999237060547,24.577777862548828,24.577777862548828,667153.0
+2023-12-07,24.600000381469727,24.688888549804688,24.53333282470703,24.66666603088379,1058351.0
+2023-12-10,24.66666603088379,24.688888549804688,24.53333282470703,24.55555534362793,491998.0
+2023-12-11,24.600000381469727,24.622222900390625,24.466665267944336,24.511110305786133,947081.0
+2023-12-12,24.53333282470703,24.55555534362793,23.866666793823242,24.0,1865233.0
+2023-12-13,23.91111183166504,23.955554962158203,23.377777099609375,23.622222900390625,1090457.0
+2023-12-14,23.66666603088379,23.77777671813965,23.511110305786133,23.511110305786133,1339239.0
+2023-12-17,23.53333282470703,24.08888816833496,23.53333282470703,23.9777774810791,875610.0
+2023-12-18,24.22222137451172,24.333332061767578,23.91111183166504,24.0,2692743.0
+2023-12-19,23.91111183166504,23.91111183166504,23.600000381469727,23.75555419921875,991616.0
+2023-12-20,23.75555419921875,23.933332443237305,23.64444351196289,23.888887405395508,1004997.0
+2023-12-21,23.75555419921875,24.066665649414062,23.64444351196289,24.0,949716.0
+2023-12-24,24.0222225189209,24.200000762939453,23.888887405395508,24.200000762939453,481276.0
+2023-12-25,24.22222137451172,24.44444465637207,24.066665649414062,24.399999618530273,593822.0
+2023-12-26,24.44444465637207,24.822221755981445,24.399999618530273,24.77777671813965,1527151.0
+2023-12-27,24.77777671813965,24.866666793823242,24.44444465637207,24.77777671813965,651718.0
+2023-12-28,24.866666793823242,24.955554962158203,24.488887786865234,24.66666603088379,911155.0
+2023-12-31,24.688888549804688,24.688888549804688,24.55555534362793,24.66666603088379,582576.0
+2024-01-01,24.66666603088379,24.866666793823242,24.64444351196289,24.844444274902344,810600.0
+2024-01-02,24.91111183166504,25.08888816833496,24.733333587646484,24.866666793823242,1253288.0
+2024-01-03,24.888887405395508,25.53333282470703,24.77777671813965,24.91111183166504,1900720.0
+2024-01-04,24.733333587646484,24.799999237060547,24.377777099609375,24.488887786865234,1862909.0
+2024-01-07,24.488887786865234,24.622222900390625,24.466665267944336,24.488887786865234,893740.0
+2024-01-08,24.488887786865234,24.844444274902344,24.488887786865234,24.622222900390625,1024380.0
+2024-01-09,24.622222900390625,24.91111183166504,24.488887786865234,24.55555534362793,1203984.0
+2024-01-10,24.577777862548828,24.600000381469727,24.11111068725586,24.11111068725586,1061664.0
+2024-01-11,24.200000762939453,24.22222137451172,23.55555534362793,23.55555534362793,701693.0
+2024-01-14,23.511110305786133,23.844444274902344,23.44444465637207,23.77777671813965,461892.0
+2024-01-15,23.91111183166504,23.91111183166504,23.511110305786133,23.622222900390625,704043.0
+2024-01-16,23.66666603088379,23.66666603088379,23.200000762939453,23.244443893432617,1026434.0
+2024-01-17,23.266666412353516,23.399999618530273,23.0222225189209,23.0222225189209,723400.0
+2024-01-18,22.799999237060547,22.955554962158203,22.11111068725586,22.266666412353516,1925675.0
+2024-01-21,22.311111450195312,22.488887786865234,22.200000762939453,22.244443893432617,642547.0
+2024-01-22,22.244443893432617,22.244443893432617,22.244443893432617,22.244443893432617,0.0
+2024-01-23,22.422222137451172,22.422222137451172,22.0222225189209,22.044443130493164,1006923.0
+2024-01-24,22.044443130493164,22.333332061767578,21.933332443237305,22.333332061767578,1314961.0
+2024-01-25,22.355554580688477,22.399999618530273,22.11111068725586,22.155555725097656,583278.0
+2024-01-28,22.22222137451172,23.333332061767578,22.22222137451172,23.333332061767578,1648677.0
+2024-01-29,23.333332061767578,24.488887786865234,23.333332061767578,23.77777671813965,2699773.0
+2024-01-30,23.822221755981445,23.91111183166504,22.600000381469727,22.64444351196289,1461781.0
+2024-01-31,22.66666603088379,23.066665649414062,22.53333282470703,22.600000381469727,786252.0
+2024-02-01,22.22222137451172,22.66666603088379,22.133333206176758,22.377777099609375,2003454.0
+2024-02-04,22.422222137451172,22.955554962158203,22.422222137451172,22.888887405395508,640034.0
+2024-02-05,22.933332443237305,23.377777099609375,22.888887405395508,23.311111450195312,1478772.0
+2024-02-06,23.333332061767578,23.333332061767578,22.577777862548828,22.77777671813965,950287.0
+2024-02-07,22.91111183166504,22.933332443237305,22.711111068725586,22.888887405395508,645207.0
+2024-02-08,22.91111183166504,22.933332443237305,22.711111068725586,22.888887405395508,645207.0
+2024-02-11,22.600000381469727,23.155555725097656,22.55555534362793,23.066665649414062,846229.0
+2024-02-12,23.044443130493164,23.933332443237305,22.888887405395508,23.77777671813965,2307614.0
+2024-02-13,23.77777671813965,24.066665649414062,23.44444465637207,23.511110305786133,1070747.0
+2024-02-14,23.511110305786133,23.77777671813965,23.399999618530273,23.422222137451172,779891.0
+2024-02-15,23.399999618530273,23.64444351196289,23.399999618530273,23.577777862548828,619909.0
+2024-02-18,23.55555534362793,23.733333587646484,23.377777099609375,23.511110305786133,840171.0
+2024-02-19,23.66666603088379,23.799999237060547,23.511110305786133,23.711111068725586,916774.0
+2024-02-20,23.733333587646484,23.733333587646484,23.577777862548828,23.66666603088379,705593.0
+2024-02-21,23.711111068725586,23.711111068725586,23.55555534362793,23.64444351196289,447692.0
+2024-02-25,23.577777862548828,23.66666603088379,23.55555534362793,23.600000381469727,437944.0
+2024-02-26,23.600000381469727,23.600000381469727,23.288888931274414,23.399999618530273,849409.0
+2024-02-27,23.288888931274414,23.64444351196289,23.11111068725586,23.64444351196289,462424.0
+2024-02-28,23.55555534362793,23.577777862548828,23.399999618530273,23.44444465637207,483423.0
+2024-02-29,23.355554580688477,23.44444465637207,22.9777774810791,23.0,1247127.0
+2024-03-03,23.0,23.133333206176758,22.64444351196289,22.64444351196289,672049.0
+2024-03-04,22.64444351196289,22.64444351196289,22.266666412353516,22.288888931274414,852094.0
+2024-03-05,22.288888931274414,22.288888931274414,22.288888931274414,22.288888931274414,0.0
+2024-03-06,22.844444274902344,22.955554962158203,22.600000381469727,22.799999237060547,435548.0
+2024-03-07,22.822221755981445,23.355554580688477,22.733333587646484,23.333332061767578,817011.0
+2024-03-10,23.333332061767578,23.600000381469727,23.11111068725586,23.355554580688477,925113.0
+2024-03-11,23.311111450195312,23.577777862548828,23.08888816833496,23.55555534362793,1037398.0
+2024-03-12,23.600000381469727,23.844444274902344,23.422222137451172,23.77777671813965,954676.0
+2024-03-13,23.866666793823242,24.155555725097656,23.711111068725586,23.888887405395508,1329898.0
+2024-03-14,24.11111068725586,24.66666603088379,23.888887405395508,24.66666603088379,1902959.0
+2024-03-17,24.77777671813965,24.888887405395508,24.622222900390625,24.66666603088379,828255.0
+2024-03-18,24.488887786865234,24.64444351196289,24.355554580688477,24.622222900390625,675006.0
+2024-03-19,24.511110305786133,24.688888549804688,24.177776336669922,24.64444351196289,981459.0
+2024-03-20,24.64444351196289,24.75555419921875,24.466665267944336,24.55555534362793,335767.0
+2024-03-21,24.55555534362793,24.933332443237305,24.44444465637207,24.577777862548828,822021.0
+2024-03-24,24.577777862548828,24.77777671813965,24.44444465637207,24.44444465637207,285445.0
+2024-03-25,24.44444465637207,24.64444351196289,24.244443893432617,24.44444465637207,441474.0
+2024-03-26,24.44444465637207,24.799999237060547,24.377777099609375,24.75555419921875,791349.0
+2024-03-27,24.711111068725586,24.9777774810791,24.577777862548828,24.622222900390625,702701.0
+2024-03-28,24.622222900390625,24.955554962158203,24.466665267944336,24.866666793823242,620365.0
+2024-03-31,24.844444274902344,26.844444274902344,24.688888549804688,25.75555419921875,3277966.0
+2024-04-01,25.622222900390625,26.22222137451172,25.333332061767578,25.600000381469727,732276.0
+2024-04-02,25.333332061767578,26.688888549804688,25.333332061767578,26.377777099609375,2092024.0
+2024-04-03,26.422222137451172,27.244443893432617,26.244443893432617,26.77777671813965,1730191.0
+2024-04-04,26.844444274902344,27.399999618530273,26.77777671813965,26.91111183166504,1029880.0
+2024-04-14,26.91111183166504,26.91111183166504,26.91111183166504,26.91111183166504,0.0
+2024-04-15,26.133333206176758,26.77777671813965,26.11111068725586,26.422222137451172,535797.0
+2024-04-16,26.422222137451172,26.66666603088379,25.91111183166504,26.066665649414062,1413155.0
+2024-04-17,25.9777774810791,25.9777774810791,25.377777099609375,25.688888549804688,917919.0
+2024-04-18,25.66666603088379,26.333332061767578,25.64444351196289,25.799999237060547,604161.0
+2024-04-21,25.799999237060547,26.0,25.0222225189209,25.155555725097656,445024.0
+2024-04-22,25.177776336669922,25.22222137451172,24.822221755981445,25.0,1051274.0
+2024-04-23,25.0,25.066665649414062,24.600000381469727,24.799999237060547,737372.0
+2024-04-24,24.711111068725586,24.888887405395508,24.22222137451172,24.44444465637207,877734.0
+2024-04-25,24.488887786865234,24.66666603088379,24.11111068725586,24.266666412353516,370332.0
+2024-04-28,24.266666412353516,24.266666412353516,24.266666412353516,24.266666412353516,0.0
+2024-04-29,24.55555534362793,25.888887405395508,24.55555534362793,25.822221755981445,1169355.0
+2024-04-30,26.11111068725586,26.11111068725586,25.355554580688477,25.799999237060547,693887.0
+2024-05-01,25.577777862548828,25.955554962158203,25.422222137451172,25.422222137451172,228893.0
+2024-05-02,25.11111068725586,25.77777671813965,25.11111068725586,25.711111068725586,318102.0
+2024-05-05,25.9777774810791,25.9777774810791,25.422222137451172,25.577777862548828,146402.0
+2024-05-06,25.44444465637207,25.53333282470703,25.244443893432617,25.466665267944336,449872.0
+2024-05-07,25.77777671813965,25.77777671813965,24.799999237060547,25.200000762939453,338838.0
+2024-05-08,24.888887405395508,25.22222137451172,24.75555419921875,25.0,446229.0
+2024-05-09,25.55555534362793,25.55555534362793,24.466665267944336,24.711111068725586,781724.0
+2024-05-12,24.77777671813965,24.77777671813965,24.177776336669922,24.177776336669922,588656.0
+2024-05-13,24.200000762939453,24.91111183166504,24.11111068725586,24.866666793823242,722416.0
+2024-05-14,25.0,25.0,24.399999618530273,24.799999237060547,473710.0
+2024-05-15,24.77777671813965,24.77777671813965,24.11111068725586,24.177776336669922,631914.0
+2024-05-16,24.177776336669922,24.9777774810791,24.0,24.9777774810791,1493712.0
+2024-05-19,24.9777774810791,24.9777774810791,24.9777774810791,24.9777774810791,0.0
+2024-05-20,24.55555534362793,24.799999237060547,24.399999618530273,24.511110305786133,344637.0
+2024-05-21,24.511110305786133,24.866666793823242,24.511110305786133,24.77777671813965,466722.0
+2024-05-22,24.688888549804688,24.822221755981445,24.44444465637207,24.600000381469727,206040.0
+2024-05-23,24.600000381469727,24.711111068725586,24.244443893432617,24.266666412353516,292449.0
+2024-05-26,24.11111068725586,24.244443893432617,23.733333587646484,23.888887405395508,309132.0
+2024-05-27,23.888887405395508,24.0,23.66666603088379,23.77777671813965,410013.0
+2024-05-28,23.77777671813965,23.888887405395508,23.244443893432617,23.577777862548828,574223.0
+2024-05-29,23.577777862548828,23.844444274902344,23.333332061767578,23.577777862548828,474110.0
+2024-05-30,23.577777862548828,23.577777862548828,23.577777862548828,23.577777862548828,0.0
+2024-06-02,23.577777862548828,23.577777862548828,23.577777862548828,23.577777862548828,0.0
+2024-06-03,23.933332443237305,24.266666412353516,23.844444274902344,23.9777774810791,646026.0
+2024-06-04,23.888887405395508,24.066665649414062,23.66666603088379,23.77777671813965,628426.0
+2024-06-05,23.733333587646484,23.888887405395508,23.333332061767578,23.55555534362793,420867.0
+2024-06-06,23.511110305786133,23.600000381469727,23.22222137451172,23.333332061767578,334740.0
+2024-06-09,23.266666412353516,24.200000762939453,23.244443893432617,24.200000762939453,332498.0
+2024-06-10,24.266666412353516,24.266666412353516,23.822221755981445,23.822221755981445,478582.0
+2024-06-11,23.799999237060547,24.422222137451172,23.75555419921875,24.0,825725.0
+2024-06-12,24.044443130493164,24.155555725097656,23.288888931274414,23.288888931274414,733534.0
+2024-06-13,23.288888931274414,23.333332061767578,22.91111183166504,22.91111183166504,1411368.0
+2024-06-23,23.266666412353516,24.155555725097656,23.0,23.511110305786133,560091.0
+2024-06-24,23.511110305786133,23.688888549804688,23.044443130493164,23.511110305786133,620913.0
+2024-06-25,23.266666412353516,23.55555534362793,23.22222137451172,23.44444465637207,322602.0
+2024-06-26,23.466665267944336,23.466665267944336,23.177776336669922,23.333332061767578,319253.0
+2024-06-27,23.355554580688477,23.688888549804688,23.244443893432617,23.399999618530273,399634.0
+2024-06-30,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2024-07-01,23.44444465637207,23.600000381469727,23.22222137451172,23.266666412353516,396175.0
+2024-07-02,23.44444465637207,24.22222137451172,23.44444465637207,23.9777774810791,1139906.0
+2024-07-03,23.9777774810791,24.044443130493164,23.488887786865234,23.75555419921875,451533.0
+2024-07-04,23.75555419921875,23.77777671813965,23.466665267944336,23.66666603088379,438986.0
+2024-07-07,23.0222225189209,23.53333282470703,23.0222225189209,23.488887786865234,241707.0
+2024-07-08,23.511110305786133,23.733333587646484,23.333332061767578,23.64444351196289,656783.0
+2024-07-09,23.933332443237305,23.933332443237305,23.244443893432617,23.577777862548828,696560.0
+2024-07-10,23.511110305786133,23.577777862548828,23.200000762939453,23.377777099609375,1105200.0
+2024-07-11,23.44444465637207,23.44444465637207,22.933332443237305,23.066665649414062,817543.0
+2024-07-14,23.08888816833496,23.688888549804688,23.08888816833496,23.44444465637207,2683500.0
+2024-07-15,23.44444465637207,23.77777671813965,23.244443893432617,23.64444351196289,1009325.0
+2024-07-16,23.733333587646484,23.75555419921875,23.333332061767578,23.44444465637207,1142361.0
+2024-07-17,23.422222137451172,23.53333282470703,23.377777099609375,23.466665267944336,772156.0
+2024-07-18,23.44444465637207,23.577777862548828,23.355554580688477,23.422222137451172,1090377.0
+2024-07-21,23.466665267944336,23.53333282470703,23.311111450195312,23.377777099609375,576732.0
+2024-07-22,23.377777099609375,23.44444465637207,23.22222137451172,23.399999618530273,723531.0
+2024-07-23,23.422222137451172,23.422222137451172,23.133333206176758,23.200000762939453,535771.0
+2024-07-24,23.11111068725586,23.11111068725586,22.75555419921875,22.822221755981445,669975.0
+2024-07-25,22.577777862548828,22.733333587646484,22.466665267944336,22.53333282470703,688287.0
+2024-07-28,22.64444351196289,23.066665649414062,22.600000381469727,22.888887405395508,1246847.0
+2024-07-29,22.9777774810791,23.0222225189209,22.688888549804688,22.799999237060547,663935.0
+2024-07-30,22.77777671813965,22.77777671813965,22.511110305786133,22.64444351196289,337720.0
+2024-07-31,22.66666603088379,22.66666603088379,22.377777099609375,22.66666603088379,711551.0
+2024-08-01,22.711111068725586,22.799999237060547,22.133333206176758,22.311111450195312,939554.0
+2024-08-04,22.0222225189209,22.0222225189209,21.466665267944336,21.577777862548828,936920.0
+2024-08-05,21.44444465637207,21.488887786865234,20.466665267944336,20.66666603088379,1771254.0
+2024-08-06,21.0,21.066665649414062,20.466665267944336,20.688888549804688,1819035.0
+2024-08-07,20.866666793823242,21.22222137451172,20.799999237060547,21.044443130493164,1504630.0
+2024-08-08,21.044443130493164,21.044443130493164,20.288888931274414,20.333332061767578,1441649.0
+2024-08-11,20.44444465637207,20.577777862548828,20.399999618530273,20.466665267944336,656466.0
+2024-08-12,20.511110305786133,20.511110305786133,20.266666412353516,20.333332061767578,1131780.0
+2024-08-13,20.333332061767578,20.733333587646484,20.311111450195312,20.66666603088379,1744695.0
+2024-08-14,20.66666603088379,20.866666793823242,20.622222900390625,20.799999237060547,1696976.0
+2024-08-15,20.799999237060547,20.799999237060547,20.55555534362793,20.600000381469727,1225935.0
+2024-08-18,20.66666603088379,20.933332443237305,20.64444351196289,20.711111068725586,2383233.0
+2024-08-19,20.77777671813965,20.955554962158203,20.66666603088379,20.822221755981445,2281027.0
+2024-08-20,20.888887405395508,20.955554962158203,20.75555419921875,20.822221755981445,3568006.0
+2024-08-21,20.866666793823242,21.75555419921875,20.822221755981445,21.44444465637207,6221224.0
+2024-08-22,21.44444465637207,21.64444351196289,21.266666412353516,21.266666412353516,1207962.0
+2024-08-25,21.466665267944336,21.577777862548828,21.377777099609375,21.488887786865234,957124.0
+2024-08-26,21.488887786865234,21.64444351196289,21.399999618530273,21.55555534362793,1065067.0
+2024-08-27,21.55555534362793,21.622222900390625,21.333332061767578,21.377777099609375,770175.0
+2024-08-28,21.333332061767578,21.44444465637207,21.22222137451172,21.311111450195312,601043.0
+2024-08-29,21.333332061767578,21.622222900390625,21.288888931274414,21.622222900390625,1131275.0
+2024-09-01,21.600000381469727,22.244443893432617,21.577777862548828,22.200000762939453,2678980.0
+2024-09-02,22.200000762939453,22.200000762939453,21.75555419921875,21.91111183166504,1611828.0
+2024-09-03,21.91111183166504,21.91111183166504,21.66666603088379,21.688888549804688,1026123.0
+2024-09-04,21.55555534362793,21.622222900390625,21.11111068725586,21.466665267944336,866660.0
+2024-09-05,21.53333282470703,21.822221755981445,21.333332061767578,21.488887786865234,909562.0
+2024-09-08,21.311111450195312,21.577777862548828,21.266666412353516,21.55555534362793,703351.0
+2024-09-09,21.511110305786133,22.133333206176758,21.466665267944336,21.9777774810791,1054909.0
+2024-09-10,22.0222225189209,22.311111450195312,21.9777774810791,22.08888816833496,1360093.0
+2024-09-11,22.0222225189209,22.066665649414062,21.333332061767578,21.355554580688477,806770.0
+2024-09-12,21.422222137451172,21.577777862548828,21.177776336669922,21.266666412353516,792992.0
+2024-09-15,21.333332061767578,21.77777671813965,21.288888931274414,21.64444351196289,727545.0
+2024-09-16,21.66666603088379,21.66666603088379,21.244443893432617,21.288888931274414,561065.0
+2024-09-17,21.333332061767578,21.333332061767578,20.91111183166504,20.955554962158203,1074606.0
+2024-09-18,20.888887405395508,21.066665649414062,20.77777671813965,21.044443130493164,569430.0
+2024-09-19,21.08888816833496,21.266666412353516,20.844444274902344,21.266666412353516,1119300.0
+2024-09-22,21.333332061767578,21.44444465637207,21.11111068725586,21.155555725097656,579220.0
+2024-09-24,21.377777099609375,21.55555534362793,21.08888816833496,21.44444465637207,1749564.0
+2024-09-25,21.44444465637207,21.600000381469727,21.200000762939453,21.422222137451172,2922191.0
+2024-09-26,21.44444465637207,21.55555534362793,21.355554580688477,21.422222137451172,507257.0
+2024-09-29,21.399999618530273,21.577777862548828,21.244443893432617,21.355554580688477,677267.0
+2024-09-30,21.355554580688477,21.866666793823242,21.355554580688477,21.75555419921875,1630519.0
+2024-10-01,21.77777671813965,21.77777671813965,21.266666412353516,21.377777099609375,943611.0
+2024-10-02,21.377777099609375,21.377777099609375,21.377777099609375,21.377777099609375,0.0
+2024-10-03,21.177776336669922,21.288888931274414,20.733333587646484,21.0,1217100.0
+2024-10-06,21.0,21.044443130493164,20.577777862548828,20.77777671813965,702779.0
+2024-10-07,20.66666603088379,21.044443130493164,20.44444465637207,20.822221755981445,905546.0
+2024-10-08,20.9777774810791,21.0,20.577777862548828,20.622222900390625,881118.0
+2024-10-09,20.733333587646484,20.733333587646484,20.355554580688477,20.355554580688477,589891.0
+2024-10-10,20.466665267944336,20.466665267944336,20.266666412353516,20.377777099609375,946707.0
+2024-10-13,20.488887786865234,20.799999237060547,20.44444465637207,20.600000381469727,694656.0
+2024-10-14,20.55555534362793,20.55555534362793,20.177776336669922,20.177776336669922,1534167.0
+2024-10-15,20.22222137451172,20.288888931274414,20.133333206176758,20.177776336669922,649263.0
+2024-10-16,20.155555725097656,20.511110305786133,20.155555725097656,20.399999618530273,1625274.0
+2024-10-17,20.399999618530273,20.422222137451172,20.0,20.0,1119312.0
+2024-10-20,20.066665649414062,20.200000762939453,19.955554962158203,20.08888816833496,304057.0
+2024-10-21,20.066665649414062,20.22222137451172,20.066665649414062,20.200000762939453,320930.0
+2024-10-22,20.244443893432617,20.333332061767578,20.044443130493164,20.066665649414062,576161.0
+2024-10-23,20.266666412353516,20.266666412353516,20.0222225189209,20.200000762939453,334286.0
+2024-10-24,20.200000762939453,20.200000762939453,20.0,20.08888816833496,373934.0
+2024-10-27,20.22222137451172,20.333332061767578,20.200000762939453,20.22222137451172,503399.0
+2024-10-28,20.22222137451172,20.355554580688477,20.22222137451172,20.244443893432617,397995.0
+2024-10-29,20.244443893432617,20.288888931274414,20.0222225189209,20.066665649414062,444505.0
+2024-10-30,20.066665649414062,20.399999618530273,19.9777774810791,20.399999618530273,526593.0
+2024-10-31,20.377777099609375,20.377777099609375,19.66666603088379,19.822221755981445,1645438.0
+2024-11-03,19.66666603088379,19.844444274902344,19.55555534362793,19.733333587646484,387837.0
+2024-11-04,19.9777774810791,19.9777774810791,19.511110305786133,19.66666603088379,673407.0
+2024-11-05,19.688888549804688,19.75555419921875,19.44444465637207,19.55555534362793,724545.0
+2024-11-06,19.577777862548828,20.044443130493164,19.55555534362793,19.844444274902344,1068116.0
+2024-11-07,19.888887405395508,20.044443130493164,19.844444274902344,19.9777774810791,758540.0
+2024-11-10,20.044443130493164,20.066665649414062,19.933332443237305,19.9777774810791,286688.0
+2024-11-11,20.0,20.044443130493164,19.799999237060547,19.866666793823242,458939.0
+2024-11-12,19.888887405395508,19.933332443237305,19.688888549804688,19.77777671813965,628784.0
+2024-11-13,19.733333587646484,19.844444274902344,19.44444465637207,19.577777862548828,1253319.0
+2024-11-14,19.577777862548828,19.66666603088379,19.44444465637207,19.53333282470703,671252.0
+2024-11-17,19.53333282470703,19.53333282470703,19.53333282470703,19.53333282470703,0.0
+2024-11-18,19.53333282470703,19.64444351196289,19.466665267944336,19.64444351196289,612916.0
+2024-11-19,19.66666603088379,19.866666793823242,19.64444351196289,19.75555419921875,553603.0
+2024-11-20,19.888887405395508,20.0,19.66666603088379,19.688888549804688,556844.0
+2024-11-21,19.66666603088379,19.733333587646484,19.577777862548828,19.577777862548828,302733.0
+2024-11-24,19.55555534362793,19.799999237060547,19.55555534362793,19.77777671813965,229485.0
+2024-11-25,19.711111068725586,19.844444274902344,19.53333282470703,19.600000381469727,1028094.0
+2024-11-26,19.622222900390625,19.77777671813965,19.55555534362793,19.66666603088379,388078.0
+2024-11-27,19.77777671813965,19.77777671813965,19.333332061767578,19.355554580688477,615686.0
+2024-11-28,19.355554580688477,19.55555534362793,19.0,19.08888816833496,824566.0
+2024-12-01,19.355554580688477,19.55555534362793,19.0,19.08888816833496,824566.0
+2024-12-02,19.066665649414062,19.066665649414062,18.688888549804688,18.77777671813965,857981.0
+2024-12-03,18.77777671813965,18.933332443237305,18.688888549804688,18.844444274902344,951402.0
+2024-12-04,18.866666793823242,18.933332443237305,18.75555419921875,18.75555419921875,816291.0
+2024-12-05,18.77777671813965,18.888887405395508,18.64444351196289,18.822221755981445,824953.0
+2024-12-08,18.822221755981445,19.044443130493164,18.799999237060547,19.0222225189209,849421.0
+2024-12-09,18.799999237060547,19.066665649414062,18.799999237060547,19.044443130493164,1539366.0
+2024-12-10,19.11111068725586,19.311111450195312,19.044443130493164,19.244443893432617,1687990.0
+2024-12-11,19.244443893432617,19.44444465637207,19.11111068725586,19.155555725097656,1881964.0
+2024-12-12,19.377777099609375,19.422222137451172,19.066665649414062,19.11111068725586,997866.0
+2024-12-15,19.177776336669922,19.22222137451172,19.133333206176758,19.177776336669922,713735.0
+2024-12-16,19.155555725097656,19.200000762939453,19.044443130493164,19.08888816833496,798194.0
+2024-12-17,19.066665649414062,19.08888816833496,18.822221755981445,18.866666793823242,2147487.0
+2024-12-18,18.866666793823242,19.0,18.799999237060547,18.91111183166504,505935.0
+2024-12-19,18.822221755981445,18.91111183166504,18.688888549804688,18.733333587646484,1663505.0
+2024-12-22,18.866666793823242,18.933332443237305,18.711111068725586,18.866666793823242,523508.0
+2024-12-23,18.799999237060547,18.822221755981445,18.66666603088379,18.799999237060547,457074.0
+2024-12-24,18.77777671813965,18.866666793823242,18.688888549804688,18.799999237060547,262971.0
+2024-12-25,18.77777671813965,19.044443130493164,18.733333587646484,19.044443130493164,424727.0
+2024-12-26,18.55555534362793,18.66666603088379,18.11111068725586,18.53333282470703,2766923.0
+2024-12-29,18.44444465637207,18.66666603088379,18.244443893432617,18.64444351196289,1200241.0
+2024-12-30,18.733333587646484,18.733333587646484,18.333332061767578,18.600000381469727,588117.0
+2024-12-31,18.55555534362793,18.688888549804688,18.53333282470703,18.55555534362793,520054.0
+2025-01-01,18.600000381469727,18.711111068725586,18.55555534362793,18.622222900390625,149992.0
+2025-01-02,18.622222900390625,18.64444351196289,18.266666412353516,18.288888931274414,654686.0
+2025-01-05,18.311111450195312,18.333332061767578,17.866666793823242,17.866666793823242,719311.0
+2025-01-06,17.866666793823242,17.866666793823242,17.355554580688477,17.466665267944336,1528752.0
+2025-01-07,17.44444465637207,17.488887786865234,17.177776336669922,17.22222137451172,1316370.0
+2025-01-08,17.200000762939453,17.75555419921875,17.11111068725586,17.75555419921875,3074878.0
+2025-01-09,17.75555419921875,17.75555419921875,17.75555419921875,17.75555419921875,0.0
+2025-01-12,18.0222225189209,19.11111068725586,17.888887405395508,18.888887405395508,2839444.0
+2025-01-13,18.888887405395508,19.822221755981445,18.888887405395508,19.64444351196289,3982730.0
+2025-01-14,19.711111068725586,20.44444465637207,19.53333282470703,20.155555725097656,3701075.0
+2025-01-15,20.155555725097656,20.333332061767578,19.733333587646484,19.75555419921875,1285258.0
+2025-01-16,19.688888549804688,20.22222137451172,19.688888549804688,20.066665649414062,886930.0
+2025-01-19,20.066665649414062,20.66666603088379,20.066665649414062,20.377777099609375,1135804.0
+2025-01-20,20.377777099609375,20.377777099609375,19.866666793823242,19.888887405395508,955223.0
+2025-01-21,19.888887405395508,20.08888816833496,19.622222900390625,20.066665649414062,911856.0
+2025-01-22,20.066665649414062,20.177776336669922,19.844444274902344,19.866666793823242,867274.0
+2025-01-23,19.888887405395508,20.044443130493164,19.688888549804688,20.0222225189209,1157120.0
+2025-01-26,19.844444274902344,20.155555725097656,19.844444274902344,20.044443130493164,256263.0
+2025-01-27,20.0,20.044443130493164,19.688888549804688,20.0,625780.0
+2025-01-28,20.0,20.0,20.0,20.0,0.0
+2025-01-29,20.0,20.0,19.600000381469727,19.888887405395508,3264322.0
+2025-01-30,19.866666793823242,19.866666793823242,19.488887786865234,19.488887786865234,567921.0
+2025-02-02,19.488887786865234,19.66666603088379,19.355554580688477,19.53333282470703,745322.0
+2025-02-03,19.511110305786133,19.711111068725586,19.311111450195312,19.66666603088379,651613.0
+2025-02-04,19.66666603088379,19.75555419921875,19.466665267944336,19.66666603088379,375539.0
+2025-02-05,19.75555419921875,20.0,19.511110305786133,19.66666603088379,458470.0
+2025-02-06,19.888887405395508,19.888887405395508,19.22222137451172,19.333332061767578,1495212.0
+2025-02-09,19.333332061767578,19.511110305786133,19.244443893432617,19.466665267944336,293964.0
+2025-02-10,19.44444465637207,19.44444465637207,19.22222137451172,19.288888931274414,367894.0
+2025-02-11,19.288888931274414,19.64444351196289,19.044443130493164,19.64444351196289,1390208.0
+2025-02-12,19.64444351196289,19.64444351196289,19.333332061767578,19.333332061767578,430545.0
+2025-02-13,19.11111068725586,19.75555419921875,19.11111068725586,19.600000381469727,630244.0
+2025-02-16,19.733333587646484,19.733333587646484,19.355554580688477,19.55555534362793,222480.0
+2025-02-17,19.75555419921875,19.955554962158203,19.44444465637207,19.866666793823242,1468086.0
+2025-02-18,19.866666793823242,20.377777099609375,19.733333587646484,20.200000762939453,1873744.0
+2025-02-19,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2025-02-20,20.266666412353516,20.311111450195312,19.77777671813965,19.9777774810791,380277.0
+2025-02-24,19.9777774810791,20.155555725097656,19.622222900390625,20.0,721590.0
+2025-02-25,20.0,20.133333206176758,19.64444351196289,20.0222225189209,720131.0
+2025-02-26,20.0,20.0,19.244443893432617,19.355554580688477,954844.0
+2025-02-27,19.355554580688477,19.355554580688477,18.55555534362793,18.55555534362793,1856007.0
+2025-03-02,19.08888816833496,19.22222137451172,18.44444465637207,18.44444465637207,866828.0
+2025-03-03,18.600000381469727,18.933332443237305,18.511110305786133,18.844444274902344,572007.0
+2025-03-04,18.844444274902344,18.866666793823242,18.155555725097656,18.155555725097656,691668.0
+2025-03-05,18.155555725097656,18.55555534362793,18.08888816833496,18.155555725097656,887040.0
+2025-03-06,18.311111450195312,18.311111450195312,17.622222900390625,17.688888549804688,785268.0
+2025-03-09,17.688888549804688,17.77777671813965,17.133333206176758,17.244443893432617,2355799.0
+2025-03-10,17.244443893432617,17.288888931274414,17.044443130493164,17.22222137451172,879243.0
+2025-03-11,16.9777774810791,17.422222137451172,16.22222137451172,17.377777099609375,1246279.0
+2025-03-12,17.377777099609375,17.377777099609375,16.688888549804688,16.688888549804688,1265996.0
+2025-03-13,16.688888549804688,16.799999237060547,16.44444465637207,16.488887786865234,692928.0
+2025-03-16,16.55555534362793,17.355554580688477,16.377777099609375,17.355554580688477,1314576.0
+2025-03-17,17.355554580688477,17.844444274902344,17.11111068725586,17.55555534362793,905961.0
+2025-03-18,17.511110305786133,17.55555534362793,16.91111183166504,17.044443130493164,607872.0
+2025-03-19,17.0222225189209,17.0222225189209,16.333332061767578,16.77777671813965,2225937.0
+2025-03-20,17.22222137451172,17.244443893432617,16.66666603088379,17.066665649414062,1010467.0
+2025-03-23,17.066665649414062,17.133333206176758,16.66666603088379,16.844444274902344,1446810.0
+2025-03-24,16.822221755981445,16.844444274902344,16.511110305786133,16.77777671813965,2795762.0
+2025-03-25,16.75555419921875,16.75555419921875,16.53333282470703,16.622222900390625,994816.0
+2025-03-26,16.622222900390625,16.9777774810791,16.622222900390625,16.75555419921875,747993.0
+2025-03-27,16.888887405395508,17.244443893432617,16.866666793823242,17.244443893432617,681308.0
+2025-04-03,17.266666412353516,17.266666412353516,16.688888549804688,16.866666793823242,1078454.0
+2025-04-06,16.53333282470703,16.66666603088379,15.422222137451172,16.0222225189209,2590441.0
+2025-04-07,15.577776908874512,17.0,15.333333015441895,16.733333587646484,2081720.0
+2025-04-08,17.0222225189209,17.44444465637207,16.711111068725586,16.711111068725586,1074715.0
+2025-04-09,16.64444351196289,17.177776336669922,16.53333282470703,16.64444351196289,1240231.0
+2025-04-10,16.64444351196289,16.64444351196289,16.64444351196289,16.64444351196289,0.0
+2025-04-13,17.133333206176758,17.53333282470703,17.11111068725586,17.377777099609375,472725.0
+2025-04-14,17.244443893432617,17.66666603088379,17.177776336669922,17.66666603088379,677112.0
+2025-04-15,17.66666603088379,17.66666603088379,17.377777099609375,17.466665267944336,471728.0
+2025-04-16,17.399999618530273,17.600000381469727,17.266666412353516,17.355554580688477,386898.0
+2025-04-17,17.355554580688477,17.355554580688477,17.355554580688477,17.355554580688477,0.0
+2025-04-20,17.466665267944336,17.622222900390625,17.311111450195312,17.333332061767578,160976.0
+2025-04-21,17.333332061767578,17.333332061767578,16.91111183166504,16.9777774810791,404801.0
+2025-04-22,16.9777774810791,17.0,16.622222900390625,16.799999237060547,482370.0
+2025-04-23,17.0,17.066665649414062,16.733333587646484,16.866666793823242,345739.0
+2025-04-24,16.844444274902344,17.55555534362793,16.844444274902344,17.55555534362793,815599.0
+2025-04-27,17.64444351196289,17.64444351196289,17.288888931274414,17.466665267944336,471601.0
+2025-04-28,17.355554580688477,17.488887786865234,17.133333206176758,17.266666412353516,280865.0
+2025-04-29,17.333332061767578,17.333332061767578,16.91111183166504,16.91111183166504,358968.0
+2025-04-30,16.91111183166504,17.066665649414062,16.733333587646484,16.799999237060547,459915.0
+2025-05-01,16.799999237060547,16.822221755981445,16.355554580688477,16.55555534362793,590199.0
+2025-05-04,16.511110305786133,16.55555534362793,16.266666412353516,16.355554580688477,315162.0
+2025-05-05,16.399999618530273,16.422222137451172,16.066665649414062,16.11111068725586,612105.0
+2025-05-06,16.133333206176758,16.399999618530273,15.933333396911621,16.0,653984.0
+2025-05-07,16.044443130493164,16.377777099609375,15.933333396911621,16.200000762939453,599243.0
+2025-05-08,16.08888816833496,16.177776336669922,15.866665840148926,16.0,746736.0
+2025-05-11,16.044443130493164,16.177776336669922,16.0,16.11111068725586,294067.0
+2025-05-12,16.266666412353516,16.64444351196289,16.22222137451172,16.577777862548828,726823.0
+2025-05-13,16.66666603088379,16.77777671813965,16.399999618530273,16.511110305786133,374002.0
+2025-05-14,16.64444351196289,16.688888549804688,16.466665267944336,16.466665267944336,514409.0
+2025-05-15,16.733333587646484,16.733333587646484,16.22222137451172,16.22222137451172,586789.0
+2025-05-18,16.22222137451172,16.22222137451172,16.22222137451172,16.22222137451172,0.0
+2025-05-19,16.466665267944336,16.53333282470703,16.0222225189209,16.133333206176758,583862.0
+2025-05-20,16.0222225189209,16.155555725097656,15.822221755981445,15.933333396911621,472905.0
+2025-05-21,15.866665840148926,16.08888816833496,15.688887596130371,15.955554962158203,424700.0
+2025-05-22,15.955559730529785,15.955559730529785,15.955559730529785,15.955559730529785,0.0
+2025-05-25,15.955559730529785,15.955559730529785,15.955559730529785,15.955559730529785,0.0
+2025-05-26,14.760000228881836,15.380000114440918,14.460000038146973,15.380000114440918,1298773.0
+2025-05-27,15.300000190734863,15.319999694824219,14.600000381469727,15.260000228881836,1492862.0
+2025-05-28,15.239999771118164,16.299999237060547,15.0600004196167,15.9399995803833,1538086.0
+2025-05-29,16.040000915527344,17.079999923706055,15.9399995803833,16.540000915527344,2865481.0
+2025-06-01,16.700000762939453,17.18000030517578,16.040000915527344,16.040000915527344,1215092.0
+2025-06-02,16.100000381469727,16.65999984741211,16.100000381469727,16.219999313354492,1218734.0
+2025-06-03,16.280000686645508,16.6200008392334,16.139999389648438,16.219999313354492,1084616.0
+2025-06-04,16.299999237060547,17.440000534057617,16.239999771118164,17.360000610351562,1730989.0
+2025-06-11,17.420000076293945,18.0,17.079999923706055,17.200000762939453,1527785.0
+2025-06-12,17.200000762939453,17.719999313354492,17.079999923706055,17.239999771118164,1523014.0
+2025-06-15,17.0,17.299999237060547,16.700000762939453,16.899999618530273,1374572.0
+2025-06-16,16.899999618530273,17.360000610351562,16.84000015258789,16.8799991607666,1125908.0
+2025-06-17,17.0,17.139999389648438,16.719999313354492,16.739999771118164,1213791.0
+2025-06-18,16.700000762939453,16.739999771118164,16.399999618530273,16.600000381469727,418884.0
+2025-06-19,16.6200008392334,17.239999771118164,16.299999237060547,17.239999771118164,795653.0
+2025-06-22,17.0,17.399999618530273,16.81999969482422,16.81999969482422,797854.0
+2025-06-23,16.81999969482422,16.979999542236328,16.700000762939453,16.700000762939453,346975.0
+2025-06-24,17.1200008392334,17.219999313354492,16.84000015258789,17.1200008392334,944413.0
+2025-06-25,17.1200008392334,17.18000030517578,16.8799991607666,16.940000534057617,543670.0
+2025-06-26,16.940000534057617,17.1200008392334,16.81999969482422,17.1200008392334,612400.0
+2025-06-29,17.1299991607666,17.3700008392334,16.959999084472656,17.100000381469727,696476.0
+2025-06-30,17.100000381469727,17.190000534057617,16.719999313354492,16.770000457763672,1209586.0
+2025-07-01,16.700000762939453,16.799999237060547,16.43000030517578,16.799999237060547,1182639.0
+2025-07-02,16.899999618530273,16.899999618530273,16.549999237060547,16.56999969482422,643538.0
+2025-07-03,16.559999465942383,17.0,16.559999465942383,16.899999618530273,916869.0
+2025-07-06,16.989999771118164,17.139999389648438,16.780000686645508,17.09000015258789,564696.0
+2025-07-07,17.09000015258789,17.09000015258789,16.8700008392334,16.899999618530273,419896.0
+2025-07-08,16.889999389648438,16.93000030517578,16.719999313354492,16.719999313354492,406042.0
+2025-07-09,16.850000381469727,16.889999389648438,16.68000030517578,16.889999389648438,304514.0
+2025-07-10,16.899999618530273,17.0,16.809999465942383,16.809999465942383,465401.0
+2025-07-13,16.799999237060547,16.899999618530273,16.639999389648438,16.65999984741211,273872.0
+2025-07-14,16.610000610351562,17.5,16.549999237060547,17.420000076293945,2071937.0
+2025-07-15,17.479999542236328,17.479999542236328,17.1299991607666,17.399999618530273,817748.0
+2025-07-16,17.3799991607666,17.3799991607666,17.1299991607666,17.149999618530273,401425.0
+2025-07-17,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2025-07-20,17.65999984741211,17.770000457763672,17.459999084472656,17.479999542236328,361987.0
+2025-07-21,17.5,17.56999969482422,17.149999618530273,17.549999237060547,474469.0
+2025-07-22,17.520000457763672,17.690000534057617,17.299999237060547,17.299999237060547,445108.0
+2025-07-23,17.290000915527344,17.760000228881836,17.270000457763672,17.75,430417.0
+2025-07-24,17.75,17.75,17.510000228881836,17.549999237060547,282002.0
+2025-07-27,17.600000381469727,18.219999313354492,17.600000381469727,18.0,660946.0
+2025-07-28,18.030000686645508,18.299999237060547,17.899999618530273,18.110000610351562,541253.0
+2025-07-29,18.079999923706055,18.110000610351562,17.579999923706055,17.799999237060547,422677.0
+2025-07-30,17.559999465942383,18.100000381469727,17.559999465942383,18.100000381469727,168921.0
+2025-07-31,17.799999237060547,17.979999542236328,17.56999969482422,17.979999542236328,775884.0
+2025-08-03,17.979999542236328,18.020000457763672,17.65999984741211,17.84000015258789,325327.0
+2025-08-04,17.829999923706055,18.030000686645508,17.600000381469727,17.959999084472656,333900.0
+2025-08-05,18.010000228881836,19.459999084472656,17.93000030517578,19.450000762939453,1761058.0
+2025-08-06,19.059999465942383,19.690000534057617,19.059999465942383,19.1200008392334,1038905.0
+2025-08-07,19.100000381469727,19.579999923706055,19.100000381469727,19.540000915527344,992834.0
+2025-08-10,18.700000762939453,18.950000762939453,18.239999771118164,18.239999771118164,1199784.0
+2025-08-11,18.200000762939453,18.639999389648438,18.0,18.0,732709.0
+2025-08-12,18.0,18.40999984741211,17.700000762939453,17.700000762939453,1129683.0
+2025-08-13,17.700000762939453,18.649999618530273,17.549999237060547,17.549999237060547,1309864.0
+2025-08-14,17.940000534057617,18.579999923706055,17.81999969482422,18.020000457763672,1196914.0
+2025-08-17,18.3799991607666,18.3799991607666,17.940000534057617,18.0,522964.0
+2025-08-18,18.190000534057617,18.600000381469727,17.899999618530273,18.219999313354492,1366203.0
+2025-08-19,18.219999313354492,18.600000381469727,18.030000686645508,18.030000686645508,884558.0
+2025-08-20,18.030000686645508,18.649999618530273,18.030000686645508,18.139999389648438,1956956.0
+2025-08-21,18.149999618530273,18.959999084472656,18.149999618530273,18.700000762939453,2284595.0
+2025-08-24,18.889999389648438,20.0,18.889999389648438,20.0,1731863.0
+2025-08-25,20.0,20.0,18.90999984741211,18.90999984741211,1278529.0
+2025-08-26,19.0,19.18000030517578,18.200000762939453,18.3799991607666,29730802.0
+2025-08-27,18.639999389648438,19.469999313354492,18.260000228881836,19.290000915527344,4406189.0
+2025-08-28,19.290000915527344,19.5,19.1200008392334,19.200000762939453,835237.0
+2025-08-31,19.170000076293945,19.3799991607666,18.719999313354492,19.049999237060547,852241.0
+2025-09-01,18.93000030517578,19.799999237060547,18.93000030517578,19.600000381469727,1835817.0
+2025-09-02,19.299999237060547,19.600000381469727,18.93000030517578,18.93000030517578,922442.0
+2025-09-03,18.93000030517578,19.3700008392334,18.829999923706055,19.0,530104.0
+2025-09-04,19.0,19.280000686645508,18.420000076293945,18.739999771118164,798565.0
diff --git a/data/2281.csv b/data/2281.csv
new file mode 100644
index 0000000000000000000000000000000000000000..9e92d3a21128bc145445ee3fbd42142f0893d26e
--- /dev/null
+++ b/data/2281.csv
@@ -0,0 +1,938 @@
+date,open,high,low,close,volume
+2021-12-01,78.0999984741211,79.0,77.0999984741211,77.69999694824219,96551.0
+2021-12-02,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2021-12-05,81.0,83.19999694824219,80.0,82.19999694824219,338337.0
+2021-12-06,82.0,83.4000015258789,80.30000305175781,80.30000305175781,438514.0
+2021-12-07,80.80000305175781,85.5999984741211,80.5,84.0999984741211,1151325.0
+2021-12-08,84.5999984741211,85.69999694824219,83.0,83.80000305175781,498164.0
+2021-12-09,83.5,84.4000015258789,82.19999694824219,83.9000015258789,280690.0
+2021-12-12,84.0,90.0,84.0,88.0999984741211,804934.0
+2021-12-13,89.80000305175781,90.80000305175781,86.9000015258789,87.5999984741211,446130.0
+2021-12-14,87.0,90.9000015258789,86.5999984741211,89.4000015258789,580604.0
+2021-12-15,89.5999984741211,90.0999984741211,88.0,88.0,214999.0
+2021-12-16,89.0,90.0999984741211,87.69999694824219,88.0999984741211,325298.0
+2021-12-19,87.30000305175781,92.30000305175781,87.30000305175781,90.69999694824219,957591.0
+2021-12-20,90.0,91.0,87.19999694824219,89.0,536760.0
+2021-12-21,89.0,90.19999694824219,88.4000015258789,90.0,212851.0
+2021-12-22,89.4000015258789,89.9000015258789,87.4000015258789,87.4000015258789,253189.0
+2021-12-23,87.4000015258789,88.0,84.4000015258789,84.5,320871.0
+2021-12-26,84.5,85.19999694824219,83.5999984741211,83.5999984741211,137490.0
+2021-12-27,83.5999984741211,85.4000015258789,83.5,85.30000305175781,250576.0
+2021-12-28,85.5,85.9000015258789,84.69999694824219,84.9000015258789,195613.0
+2021-12-29,84.9000015258789,86.0999984741211,83.0,83.19999694824219,224313.0
+2021-12-30,83.19999694824219,83.5999984741211,81.9000015258789,82.0999984741211,215909.0
+2022-01-02,82.5,84.0,82.0,83.0,116699.0
+2022-01-03,83.19999694824219,83.5999984741211,80.5,81.69999694824219,154063.0
+2022-01-04,82.4000015258789,82.69999694824219,81.69999694824219,82.0,111517.0
+2022-01-05,83.0,83.0,82.0,82.69999694824219,111487.0
+2022-01-06,82.80000305175781,83.80000305175781,82.19999694824219,83.5,141988.0
+2022-01-09,83.80000305175781,85.5999984741211,83.80000305175781,85.5,195403.0
+2022-01-10,85.5,86.30000305175781,85.0,85.4000015258789,221542.0
+2022-01-11,85.4000015258789,87.69999694824219,84.5999984741211,86.4000015258789,388811.0
+2022-01-12,86.9000015258789,90.4000015258789,86.5,88.69999694824219,668538.0
+2022-01-13,88.69999694824219,91.0,88.19999694824219,88.80000305175781,310638.0
+2022-01-16,89.0,89.69999694824219,88.30000305175781,88.9000015258789,174991.0
+2022-01-17,89.0,96.4000015258789,88.5,93.5,1425636.0
+2022-01-18,93.69999694824219,96.19999694824219,93.0,93.5999984741211,980309.0
+2022-01-19,93.5999984741211,94.5999984741211,91.9000015258789,92.80000305175781,417680.0
+2022-01-20,92.80000305175781,95.0999984741211,92.69999694824219,93.4000015258789,608486.0
+2022-01-23,93.4000015258789,95.69999694824219,92.5,92.5999984741211,539284.0
+2022-01-24,93.0,93.69999694824219,92.4000015258789,92.4000015258789,159443.0
+2022-01-25,92.4000015258789,93.0,91.30000305175781,91.30000305175781,222379.0
+2022-01-26,91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0.0
+2022-01-27,91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0.0
+2022-01-30,89.5,89.5,87.9000015258789,88.0,290784.0
+2022-01-31,88.0,90.30000305175781,87.5,88.80000305175781,514383.0
+2022-02-01,88.80000305175781,90.30000305175781,88.5999984741211,89.5,300052.0
+2022-02-02,89.9000015258789,91.5,89.5,89.5999984741211,504331.0
+2022-02-03,89.5999984741211,90.0999984741211,88.30000305175781,88.4000015258789,125490.0
+2022-02-06,88.4000015258789,89.0999984741211,87.5,88.0999984741211,246093.0
+2022-02-07,88.4000015258789,88.80000305175781,87.0999984741211,87.5,183896.0
+2022-02-08,87.19999694824219,88.19999694824219,86.69999694824219,87.5,192990.0
+2022-02-09,87.69999694824219,88.19999694824219,87.5999984741211,87.80000305175781,75984.0
+2022-02-10,87.69999694824219,88.30000305175781,87.5999984741211,88.0,96210.0
+2022-02-13,87.4000015258789,87.4000015258789,82.69999694824219,84.80000305175781,302470.0
+2022-02-14,81.9000015258789,82.80000305175781,81.0,82.80000305175781,385300.0
+2022-02-15,82.80000305175781,84.4000015258789,82.4000015258789,84.0999984741211,256696.0
+2022-02-16,84.19999694824219,85.19999694824219,82.5999984741211,83.0,314792.0
+2022-02-17,83.30000305175781,83.30000305175781,81.9000015258789,82.0999984741211,173413.0
+2022-02-20,81.80000305175781,81.80000305175781,77.9000015258789,78.0999984741211,256556.0
+2022-02-21,78.19999694824219,79.19999694824219,77.80000305175781,78.0,125981.0
+2022-02-23,78.0,79.5999984741211,77.19999694824219,78.0999984741211,123362.0
+2022-02-24,75.0999984741211,76.80000305175781,74.30000305175781,75.30000305175781,181666.0
+2022-02-27,78.0,79.0,76.5,77.80000305175781,175899.0
+2022-02-28,77.80000305175781,79.30000305175781,77.5,78.4000015258789,113976.0
+2022-03-01,78.4000015258789,79.5,77.80000305175781,77.80000305175781,123317.0
+2022-03-02,77.80000305175781,77.80000305175781,75.69999694824219,76.0999984741211,124413.0
+2022-03-03,75.69999694824219,76.30000305175781,75.5,75.69999694824219,86535.0
+2022-03-06,76.0999984741211,78.19999694824219,75.5,76.5,184816.0
+2022-03-07,77.5,78.19999694824219,76.4000015258789,77.19999694824219,136041.0
+2022-03-08,77.0,81.5,76.69999694824219,80.69999694824219,624156.0
+2022-03-09,81.0999984741211,82.5999984741211,80.0999984741211,81.0,319134.0
+2022-03-10,81.0,81.4000015258789,80.0,80.4000015258789,81882.0
+2022-03-13,80.9000015258789,82.5,80.5,80.69999694824219,169144.0
+2022-03-14,80.4000015258789,80.4000015258789,77.0,77.5999984741211,186727.0
+2022-03-15,77.5999984741211,78.5999984741211,77.30000305175781,78.0,78750.0
+2022-03-16,77.9000015258789,78.30000305175781,77.5999984741211,77.9000015258789,49887.0
+2022-03-17,78.9000015258789,78.9000015258789,77.5999984741211,78.19999694824219,48250.0
+2022-03-20,78.0,78.80000305175781,77.5999984741211,77.9000015258789,58138.0
+2022-03-21,78.0,82.0,76.69999694824219,81.9000015258789,324922.0
+2022-03-22,81.80000305175781,81.80000305175781,79.0,79.4000015258789,244481.0
+2022-03-23,79.19999694824219,79.69999694824219,77.69999694824219,77.80000305175781,178596.0
+2022-03-24,77.4000015258789,78.9000015258789,77.30000305175781,78.0999984741211,123556.0
+2022-03-27,78.19999694824219,79.5999984741211,78.19999694824219,79.0,120455.0
+2022-03-28,79.0,79.80000305175781,78.9000015258789,79.5999984741211,117066.0
+2022-03-29,79.69999694824219,79.69999694824219,78.9000015258789,79.5,91290.0
+2022-03-30,79.69999694824219,80.80000305175781,79.0,79.69999694824219,172970.0
+2022-03-31,79.9000015258789,82.0999984741211,79.9000015258789,80.5,469034.0
+2022-04-03,80.80000305175781,81.80000305175781,80.5,81.0,116410.0
+2022-04-04,81.0,81.0,81.0,81.0,0.0
+2022-04-05,83.19999694824219,84.0,81.0,81.0999984741211,422570.0
+2022-04-06,81.0999984741211,83.30000305175781,79.5,80.69999694824219,302272.0
+2022-04-07,81.5999984741211,83.0,80.69999694824219,81.5999984741211,245717.0
+2022-04-10,82.0,82.5999984741211,80.0999984741211,80.30000305175781,134931.0
+2022-04-11,80.4000015258789,82.19999694824219,80.4000015258789,81.4000015258789,194788.0
+2022-04-12,82.0,83.5,81.80000305175781,82.5,579601.0
+2022-04-13,82.80000305175781,86.0,82.5,85.5999984741211,1074183.0
+2022-04-14,85.5999984741211,86.5,83.80000305175781,83.9000015258789,531957.0
+2022-04-17,83.5999984741211,83.80000305175781,83.0,83.19999694824219,158656.0
+2022-04-18,83.30000305175781,85.69999694824219,83.30000305175781,85.0,258937.0
+2022-04-19,85.9000015258789,86.0,84.19999694824219,84.5999984741211,364766.0
+2022-04-20,84.0,85.5999984741211,83.5,83.80000305175781,181702.0
+2022-04-21,83.19999694824219,83.30000305175781,79.0999984741211,79.0999984741211,410953.0
+2022-04-24,78.4000015258789,78.4000015258789,76.4000015258789,76.5,140221.0
+2022-04-25,76.5,76.5,74.5,74.69999694824219,127013.0
+2022-04-26,74.80000305175781,78.9000015258789,74.80000305175781,77.0,186304.0
+2022-04-27,77.0,78.0,76.5999984741211,77.19999694824219,54219.0
+2022-04-28,77.19999694824219,78.0,76.80000305175781,78.0,75454.0
+2022-05-08,78.19999694824219,78.19999694824219,77.0,77.4000015258789,35101.0
+2022-05-09,77.4000015258789,78.0999984741211,77.0,77.0999984741211,78934.0
+2022-05-10,76.80000305175781,77.30000305175781,76.0,76.0,96228.0
+2022-05-11,76.0,77.30000305175781,76.0,76.4000015258789,119408.0
+2022-05-12,76.4000015258789,76.4000015258789,74.69999694824219,74.80000305175781,110702.0
+2022-05-15,75.0,76.5,74.9000015258789,75.9000015258789,86430.0
+2022-05-16,75.9000015258789,76.19999694824219,73.0,73.5,80063.0
+2022-05-17,73.5,74.30000305175781,72.9000015258789,74.0,76528.0
+2022-05-18,74.0,74.0,74.0,74.0,0.0
+2022-05-19,72.5,73.69999694824219,72.5,73.19999694824219,52804.0
+2022-05-22,73.4000015258789,73.4000015258789,72.80000305175781,72.9000015258789,73381.0
+2022-05-23,73.0,73.0,71.80000305175781,71.9000015258789,65592.0
+2022-05-24,72.0,73.0,72.0,72.0,55509.0
+2022-05-25,72.4000015258789,73.0,72.0,72.30000305175781,67367.0
+2022-05-26,72.5999984741211,72.9000015258789,72.0,72.0999984741211,56909.0
+2022-05-29,72.30000305175781,73.0,72.19999694824219,72.19999694824219,90344.0
+2022-05-30,72.5,74.4000015258789,72.30000305175781,73.5999984741211,228386.0
+2022-05-31,74.0,75.19999694824219,73.5,73.80000305175781,120896.0
+2022-06-01,73.5999984741211,74.0,72.9000015258789,73.0,71365.0
+2022-06-02,72.9000015258789,73.30000305175781,72.5999984741211,72.9000015258789,30162.0
+2022-06-05,72.69999694824219,73.80000305175781,72.5999984741211,73.4000015258789,58907.0
+2022-06-06,73.19999694824219,74.69999694824219,73.19999694824219,73.69999694824219,124755.0
+2022-06-07,73.69999694824219,74.0999984741211,73.0,73.19999694824219,49908.0
+2022-06-08,73.30000305175781,74.19999694824219,73.0,73.0,45339.0
+2022-06-09,73.0,73.30000305175781,71.9000015258789,72.0999984741211,105484.0
+2022-06-12,71.80000305175781,71.80000305175781,68.80000305175781,68.9000015258789,90180.0
+2022-06-13,68.80000305175781,69.0,66.30000305175781,67.30000305175781,74237.0
+2022-06-14,66.5999984741211,67.0,61.0,65.19999694824219,112435.0
+2022-06-15,65.9000015258789,65.9000015258789,63.5,63.5,50022.0
+2022-06-16,63.5,64.0,62.0,64.0,136534.0
+2022-06-19,63.0,63.099998474121094,60.79999923706055,61.29999923706055,39426.0
+2022-06-20,60.5,63.20000076293945,60.5,62.0,28680.0
+2022-06-21,62.900001525878906,63.0,62.099998474121094,62.5,37346.0
+2022-06-22,62.5,64.0,61.79999923706055,62.0,91573.0
+2022-06-23,62.0,63.20000076293945,61.79999923706055,63.0,52508.0
+2022-06-26,64.5,66.4000015258789,63.70000076293945,66.0999984741211,92156.0
+2022-06-27,66.0,67.5999984741211,65.4000015258789,65.4000015258789,111622.0
+2022-06-28,65.5,66.80000305175781,65.5,66.4000015258789,27506.0
+2022-06-29,66.69999694824219,69.30000305175781,66.69999694824219,69.0999984741211,110472.0
+2022-06-30,68.80000305175781,69.80000305175781,67.69999694824219,68.69999694824219,58179.0
+2022-07-03,69.0,69.80000305175781,66.0,66.5999984741211,34832.0
+2022-07-04,65.80000305175781,66.5,65.69999694824219,66.0,17892.0
+2022-07-05,67.0,68.69999694824219,66.5999984741211,68.5999984741211,47952.0
+2022-07-06,69.0,74.69999694824219,69.0,73.30000305175781,470336.0
+2022-07-13,73.5999984741211,73.9000015258789,71.5,71.5,90696.0
+2022-07-14,71.4000015258789,71.4000015258789,69.0,70.9000015258789,62993.0
+2022-07-17,71.4000015258789,72.5,69.9000015258789,69.9000015258789,82138.0
+2022-07-18,70.19999694824219,70.9000015258789,70.0,70.4000015258789,67588.0
+2022-07-19,71.0999984741211,76.19999694824219,71.0999984741211,74.19999694824219,389392.0
+2022-07-20,74.19999694824219,78.0,73.0,76.9000015258789,609767.0
+2022-07-21,77.5,77.80000305175781,75.80000305175781,76.4000015258789,230905.0
+2022-07-24,79.0,80.80000305175781,78.4000015258789,80.0,587385.0
+2022-07-25,80.0,80.0,77.4000015258789,78.69999694824219,179513.0
+2022-07-26,78.5,79.9000015258789,77.4000015258789,77.5,115434.0
+2022-07-27,79.5,79.5,77.4000015258789,77.9000015258789,92544.0
+2022-07-28,77.80000305175781,81.69999694824219,77.80000305175781,81.19999694824219,350294.0
+2022-07-31,82.0,82.0,80.5999984741211,81.5999984741211,225290.0
+2022-08-01,81.19999694824219,82.5999984741211,80.5999984741211,81.5,198486.0
+2022-08-02,81.5,83.69999694824219,80.5999984741211,83.0999984741211,306495.0
+2022-08-03,83.0,85.19999694824219,82.0,83.4000015258789,325300.0
+2022-08-04,82.9000015258789,84.4000015258789,82.69999694824219,83.30000305175781,115305.0
+2022-08-07,83.0,84.0999984741211,82.80000305175781,83.5,82917.0
+2022-08-08,84.30000305175781,84.30000305175781,82.69999694824219,83.30000305175781,84445.0
+2022-08-09,83.30000305175781,85.9000015258789,82.80000305175781,85.80000305175781,359055.0
+2022-08-10,86.0,87.9000015258789,85.5,86.19999694824219,382042.0
+2022-08-11,86.30000305175781,86.9000015258789,85.5,86.19999694824219,211802.0
+2022-08-14,88.0,89.80000305175781,86.5999984741211,86.5999984741211,678880.0
+2022-08-15,86.0999984741211,86.5,83.69999694824219,83.9000015258789,235318.0
+2022-08-16,83.9000015258789,86.0,83.5999984741211,85.5,228197.0
+2022-08-17,85.5,85.5999984741211,82.9000015258789,83.0999984741211,162169.0
+2022-08-18,82.5999984741211,82.5999984741211,80.9000015258789,81.19999694824219,213302.0
+2022-08-21,81.19999694824219,82.0999984741211,79.5999984741211,81.30000305175781,175903.0
+2022-08-22,82.0,84.0,81.9000015258789,83.19999694824219,236290.0
+2022-08-23,83.4000015258789,83.4000015258789,79.80000305175781,80.4000015258789,102061.0
+2022-08-24,80.0999984741211,80.80000305175781,78.5,80.5999984741211,84189.0
+2022-08-25,81.0,81.80000305175781,80.30000305175781,81.19999694824219,79540.0
+2022-08-28,79.5999984741211,82.30000305175781,79.0999984741211,81.19999694824219,95432.0
+2022-08-29,81.69999694824219,82.0,80.5999984741211,80.80000305175781,49299.0
+2022-08-30,81.0,81.5999984741211,80.4000015258789,80.4000015258789,52173.0
+2022-08-31,80.4000015258789,82.5,80.0,81.5999984741211,113793.0
+2022-09-01,81.0,82.5999984741211,80.5,81.9000015258789,75966.0
+2022-09-04,81.0,84.80000305175781,80.80000305175781,83.19999694824219,260263.0
+2022-09-05,84.5,84.5,81.69999694824219,82.0,89967.0
+2022-09-06,81.9000015258789,83.5999984741211,81.19999694824219,83.4000015258789,121766.0
+2022-09-07,82.5,86.4000015258789,82.5,84.4000015258789,485130.0
+2022-09-08,84.5,88.5,84.5,88.0,682585.0
+2022-09-11,89.0,91.0999984741211,88.5,88.69999694824219,595387.0
+2022-09-12,88.5,90.4000015258789,88.4000015258789,89.5999984741211,264028.0
+2022-09-13,89.80000305175781,93.4000015258789,89.80000305175781,92.69999694824219,663035.0
+2022-09-14,91.0,95.0,90.30000305175781,93.0999984741211,598812.0
+2022-09-15,94.0999984741211,95.30000305175781,93.5,94.0999984741211,367637.0
+2022-09-18,92.0999984741211,94.0999984741211,92.0,92.80000305175781,317187.0
+2022-09-19,92.30000305175781,96.0,90.69999694824219,94.30000305175781,496419.0
+2022-09-20,95.4000015258789,99.19999694824219,94.80000305175781,97.5,768773.0
+2022-09-21,98.0,99.0,96.4000015258789,98.0,372723.0
+2022-09-25,96.0,97.4000015258789,95.0,96.4000015258789,185777.0
+2022-09-26,95.0,106.0,95.0,102.4000015258789,890750.0
+2022-09-27,103.0,109.0,102.0,106.19999694824219,765149.0
+2022-09-28,106.19999694824219,109.0,103.19999694824219,104.5999984741211,484289.0
+2022-09-29,104.5999984741211,107.4000015258789,102.4000015258789,105.5999984741211,285885.0
+2022-10-02,104.5999984741211,107.0,103.80000305175781,105.0,146597.0
+2022-10-03,106.0,106.4000015258789,102.0,103.0,195228.0
+2022-10-04,103.0,103.0,103.0,103.0,0.0
+2022-10-05,103.19999694824219,104.5999984741211,100.4000015258789,101.5999984741211,319525.0
+2022-10-06,101.19999694824219,110.5999984741211,101.19999694824219,109.0,928475.0
+2022-10-09,109.5999984741211,114.5999984741211,108.0,113.4000015258789,785949.0
+2022-10-10,113.80000305175781,116.0,111.19999694824219,114.0,472714.0
+2022-10-11,114.19999694824219,117.19999694824219,113.5999984741211,114.4000015258789,389941.0
+2022-10-12,115.5999984741211,115.5999984741211,112.80000305175781,113.0,141980.0
+2022-10-13,112.19999694824219,116.0,111.5999984741211,112.4000015258789,236533.0
+2022-10-16,112.4000015258789,113.4000015258789,110.0,111.19999694824219,182034.0
+2022-10-17,112.0,114.19999694824219,111.19999694824219,112.5999984741211,119518.0
+2022-10-18,113.0,114.80000305175781,112.4000015258789,113.19999694824219,144795.0
+2022-10-19,112.80000305175781,116.5999984741211,112.80000305175781,115.0,236805.0
+2022-10-20,114.80000305175781,116.4000015258789,114.0,115.80000305175781,168809.0
+2022-10-23,116.0,116.5999984741211,104.5999984741211,114.0,1039199.0
+2022-10-24,112.19999694824219,113.0,111.0,112.5999984741211,214568.0
+2022-10-25,113.0,113.5999984741211,109.0,109.4000015258789,174376.0
+2022-10-26,108.4000015258789,110.5999984741211,107.0,110.0,162858.0
+2022-10-27,111.0,112.4000015258789,106.80000305175781,107.19999694824219,127670.0
+2022-10-30,107.19999694824219,107.19999694824219,103.19999694824219,104.80000305175781,83899.0
+2022-10-31,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0
+2022-11-01,109.0,109.0,104.0,107.19999694824219,72465.0
+2022-11-02,109.0,110.0,106.4000015258789,108.80000305175781,185543.0
+2022-11-03,109.19999694824219,116.0,109.0,115.0,502779.0
+2022-11-06,116.0,121.19999694824219,114.5999984741211,120.80000305175781,399922.0
+2022-11-07,120.80000305175781,120.80000305175781,113.0,114.0,367033.0
+2022-11-08,113.80000305175781,119.0,111.0,115.5999984741211,343557.0
+2022-11-09,117.4000015258789,117.80000305175781,114.0,114.19999694824219,92622.0
+2022-11-10,113.5999984741211,114.0,110.4000015258789,112.0,100905.0
+2022-11-13,113.4000015258789,114.0,107.4000015258789,108.5999984741211,145755.0
+2022-11-14,107.19999694824219,110.0,104.4000015258789,108.0,147973.0
+2022-11-15,108.0,109.0,105.80000305175781,105.80000305175781,104191.0
+2022-11-16,108.80000305175781,110.80000305175781,105.80000305175781,110.4000015258789,129297.0
+2022-11-17,110.4000015258789,114.80000305175781,109.19999694824219,112.0,260551.0
+2022-11-20,113.5999984741211,117.19999694824219,112.19999694824219,114.4000015258789,181800.0
+2022-11-21,113.80000305175781,116.80000305175781,111.19999694824219,112.19999694824219,115545.0
+2022-11-22,111.19999694824219,113.5999984741211,111.19999694824219,113.0,25128.0
+2022-11-24,112.4000015258789,113.80000305175781,110.4000015258789,112.5999984741211,45532.0
+2022-11-27,112.4000015258789,112.4000015258789,106.0,107.4000015258789,68752.0
+2022-11-28,106.19999694824219,112.19999694824219,106.19999694824219,111.0,104448.0
+2022-11-29,113.0,113.0,109.19999694824219,110.0,79197.0
+2022-11-30,110.0,110.0,110.0,110.0,0.0
+2022-12-01,110.0,110.0,110.0,110.0,0.0
+2022-12-04,113.80000305175781,113.80000305175781,110.0,110.19999694824219,42023.0
+2022-12-05,110.4000015258789,110.4000015258789,107.0,107.0,33830.0
+2022-12-06,105.19999694824219,109.80000305175781,105.19999694824219,108.19999694824219,51205.0
+2022-12-07,109.5999984741211,109.5999984741211,105.0,105.0,43124.0
+2022-12-08,106.0,106.5999984741211,101.5999984741211,105.19999694824219,88231.0
+2022-12-11,105.0,105.0,97.5999984741211,97.5999984741211,82174.0
+2022-12-12,93.0,105.0,92.9000015258789,103.4000015258789,194431.0
+2022-12-13,105.5999984741211,113.5999984741211,105.19999694824219,113.5999984741211,193584.0
+2022-12-14,113.80000305175781,122.19999694824219,109.80000305175781,109.80000305175781,372072.0
+2022-12-15,110.4000015258789,118.5999984741211,110.4000015258789,116.0,283843.0
+2022-12-18,117.0,120.0,116.5999984741211,117.19999694824219,178719.0
+2022-12-19,118.19999694824219,118.5999984741211,114.4000015258789,116.0,138555.0
+2022-12-20,115.0,117.4000015258789,114.0,115.4000015258789,88819.0
+2022-12-21,115.0,118.5999984741211,115.0,116.19999694824219,138437.0
+2022-12-22,117.0,117.19999694824219,113.19999694824219,114.0,65188.0
+2022-12-25,114.80000305175781,116.0,113.0,114.4000015258789,100953.0
+2022-12-26,113.4000015258789,122.0,113.4000015258789,121.0,421248.0
+2022-12-27,122.0,129.0,121.5999984741211,127.80000305175781,517097.0
+2022-12-28,128.39999389648438,133.0,123.80000305175781,124.80000305175781,261169.0
+2022-12-29,126.0,136.0,122.80000305175781,131.1999969482422,405099.0
+2023-01-01,133.0,134.39999389648438,129.39999389648438,133.0,160816.0
+2023-01-02,132.0,133.60000610351562,130.0,130.1999969482422,107065.0
+2023-01-03,130.1999969482422,130.1999969482422,130.1999969482422,130.1999969482422,0.0
+2023-01-04,130.0,130.0,125.80000305175781,126.4000015258789,94387.0
+2023-01-05,125.80000305175781,129.8000030517578,125.80000305175781,127.0,92658.0
+2023-01-08,127.0,129.39999389648438,125.80000305175781,126.0,119645.0
+2023-01-09,126.5999984741211,129.39999389648438,126.0,127.19999694824219,140961.0
+2023-01-10,127.4000015258789,128.0,125.4000015258789,126.0,62284.0
+2023-01-11,125.5999984741211,128.1999969482422,125.0,126.19999694824219,68993.0
+2023-01-12,126.5999984741211,132.39999389648438,126.4000015258789,130.39999389648438,230499.0
+2023-01-15,130.39999389648438,130.39999389648438,130.39999389648438,130.39999389648438,0.0
+2023-01-16,130.1999969482422,131.60000610351562,129.0,129.0,60955.0
+2023-01-17,129.0,129.39999389648438,125.80000305175781,127.4000015258789,70133.0
+2023-01-18,129.0,129.39999389648438,125.80000305175781,127.4000015258789,70133.0
+2023-01-19,126.4000015258789,131.60000610351562,126.4000015258789,129.60000610351562,128564.0
+2023-01-22,129.60000610351562,129.60000610351562,129.60000610351562,129.60000610351562,0.0
+2023-01-23,130.0,130.0,127.80000305175781,128.0,40078.0
+2023-01-24,128.39999389648438,131.8000030517578,128.39999389648438,129.1999969482422,59463.0
+2023-01-25,129.60000610351562,133.1999969482422,129.39999389648438,130.39999389648438,93890.0
+2023-01-26,130.8000030517578,130.8000030517578,128.8000030517578,129.0,16555.0
+2023-01-29,129.39999389648438,130.39999389648438,127.80000305175781,128.8000030517578,18885.0
+2023-01-30,128.39999389648438,129.0,127.5999984741211,128.39999389648438,22894.0
+2023-01-31,129.60000610351562,129.60000610351562,126.4000015258789,126.5999984741211,30881.0
+2023-02-01,127.0,127.4000015258789,124.80000305175781,125.5999984741211,62191.0
+2023-02-02,125.80000305175781,126.0,122.5999984741211,124.0,72336.0
+2023-02-05,123.0,126.5999984741211,123.0,124.4000015258789,49139.0
+2023-02-06,124.0,125.4000015258789,120.0,125.4000015258789,55593.0
+2023-02-07,125.0,125.19999694824219,123.19999694824219,123.4000015258789,22185.0
+2023-02-08,122.5999984741211,124.19999694824219,121.0,122.4000015258789,48568.0
+2023-02-09,122.80000305175781,128.0,122.80000305175781,125.0,129216.0
+2023-02-12,125.0,125.0,125.0,125.0,0.0
+2023-02-13,124.0,125.5999984741211,123.0,123.4000015258789,66710.0
+2023-02-14,123.4000015258789,123.80000305175781,120.5999984741211,120.5999984741211,86312.0
+2023-02-15,120.5999984741211,122.80000305175781,118.80000305175781,120.0,116795.0
+2023-02-16,120.0,121.5999984741211,118.5999984741211,120.0,62147.0
+2023-02-19,121.0,122.4000015258789,118.5999984741211,118.5999984741211,60635.0
+2023-02-20,118.5999984741211,119.4000015258789,115.5999984741211,116.0,71516.0
+2023-02-21,116.5999984741211,125.80000305175781,116.0,122.0,244928.0
+2023-02-23,122.5999984741211,125.0,121.80000305175781,122.4000015258789,105991.0
+2023-02-26,123.80000305175781,123.80000305175781,118.0,121.0,60331.0
+2023-02-27,121.0,121.19999694824219,116.4000015258789,118.4000015258789,110694.0
+2023-02-28,118.0,120.80000305175781,117.19999694824219,120.80000305175781,57641.0
+2023-03-01,119.4000015258789,120.0,118.0,118.0,298.0
+2023-03-02,118.0,122.19999694824219,117.5999984741211,121.0,158.0
+2023-03-05,121.0,121.80000305175781,119.80000305175781,119.80000305175781,183.0
+2023-03-06,119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0.0
+2023-03-07,119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0.0
+2023-03-08,122.80000305175781,125.5999984741211,122.19999694824219,122.19999694824219,214.0
+2023-03-09,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0.0
+2023-03-12,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0.0
+2023-03-13,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0.0
+2023-03-14,120.19999694824219,121.80000305175781,119.5999984741211,120.0,438.0
+2023-03-15,119.4000015258789,119.80000305175781,114.4000015258789,114.4000015258789,500.0
+2023-03-16,115.0,115.4000015258789,111.0,115.0,250.0
+2023-03-19,115.0,115.0,115.0,115.0,0.0
+2023-03-20,116.5999984741211,117.5999984741211,116.19999694824219,116.19999694824219,631.0
+2023-03-21,116.5999984741211,123.0,116.5999984741211,121.0,258.0
+2023-03-22,120.19999694824219,122.80000305175781,119.80000305175781,121.5999984741211,142.0
+2023-03-23,121.4000015258789,124.5999984741211,119.0,124.0,1000.0
+2023-03-26,124.0,124.0,124.0,124.0,0.0
+2023-03-27,124.0,124.0,124.0,124.0,0.0
+2023-03-28,124.0,124.0,124.0,124.0,0.0
+2023-03-29,124.0,124.0,124.0,124.0,0.0
+2023-03-30,126.4000015258789,132.1999969482422,125.80000305175781,128.60000610351562,279.0
+2023-04-02,128.60000610351562,128.60000610351562,128.60000610351562,128.60000610351562,0.0
+2023-04-03,133.1999969482422,138.8000030517578,132.39999389648438,138.0,156.0
+2023-04-04,138.39999389648438,140.1999969482422,135.8000030517578,137.0,425.0
+2023-04-05,137.0,137.0,134.60000610351562,135.0,222.0
+2023-04-06,134.8000030517578,136.60000610351562,132.0,134.8000030517578,195.0
+2023-04-09,134.8000030517578,138.0,134.0,135.0,225.0
+2023-04-10,135.39999389648438,135.39999389648438,131.0,131.0,121.0
+2023-04-11,129.8000030517578,131.0,128.1999969482422,128.1999969482422,120.0
+2023-04-12,128.1999969482422,139.60000610351562,128.1999969482422,133.0,500.0
+2023-04-13,133.0,140.1999969482422,132.8000030517578,138.8000030517578,200.0
+2023-04-16,137.1999969482422,146.0,137.0,141.8000030517578,365.0
+2023-04-17,140.1999969482422,143.0,138.0,140.0,581.0
+2023-04-25,140.60000610351562,140.60000610351562,137.0,137.8000030517578,498.0
+2023-04-26,137.60000610351562,140.1999969482422,137.60000610351562,139.8000030517578,398.0
+2023-04-27,140.1999969482422,147.8000030517578,140.1999969482422,144.1999969482422,450.0
+2023-04-30,144.1999969482422,144.1999969482422,144.1999969482422,144.1999969482422,0.0
+2023-05-01,144.1999969482422,144.1999969482422,144.1999969482422,144.1999969482422,0.0
+2023-05-02,140.0,141.39999389648438,138.8000030517578,139.0,150.0
+2023-05-03,140.1999969482422,142.8000030517578,137.1999969482422,140.1999969482422,362.0
+2023-05-04,140.1999969482422,142.0,140.0,141.8000030517578,345.0
+2023-05-07,142.0,142.1999969482422,140.60000610351562,140.60000610351562,300.0
+2023-05-08,142.0,146.8000030517578,141.0,146.1999969482422,1400.0
+2023-05-09,146.0,148.1999969482422,144.0,146.0,145.0
+2023-05-10,144.39999389648438,145.60000610351562,143.8000030517578,144.39999389648438,200.0
+2023-05-11,144.8000030517578,146.60000610351562,144.8000030517578,144.8000030517578,749.0
+2023-05-14,145.1999969482422,145.39999389648438,140.60000610351562,141.0,996.0
+2023-05-15,141.39999389648438,141.60000610351562,140.0,140.39999389648438,156.0
+2023-05-16,140.8000030517578,143.0,138.39999389648438,139.0,200.0
+2023-05-17,140.0,140.0,135.0,135.8000030517578,395.0
+2023-05-18,136.39999389648438,136.60000610351562,133.60000610351562,134.0,1000.0
+2023-05-21,134.0,134.0,131.60000610351562,132.60000610351562,2258.0
+2023-05-22,132.39999389648438,134.60000610351562,130.8000030517578,134.60000610351562,130.0
+2023-05-23,135.39999389648438,135.39999389648438,131.8000030517578,131.8000030517578,191.0
+2023-05-24,131.8000030517578,131.8000030517578,127.5999984741211,129.0,200.0
+2023-05-25,129.8000030517578,132.60000610351562,129.8000030517578,131.8000030517578,226.0
+2023-05-28,132.60000610351562,133.0,129.60000610351562,130.0,132.0
+2023-05-29,130.0,132.0,130.0,130.0,390.0
+2023-05-30,129.60000610351562,132.8000030517578,129.60000610351562,131.60000610351562,182.0
+2023-05-31,130.60000610351562,131.0,127.5999984741211,128.0,968.0
+2023-06-01,128.0,131.8000030517578,127.5999984741211,131.0,400.0
+2023-06-04,131.60000610351562,133.0,131.0,131.60000610351562,119.0
+2023-06-05,131.8000030517578,132.60000610351562,131.60000610351562,132.0,321.0
+2023-06-06,132.0,132.39999389648438,131.1999969482422,131.8000030517578,250.0
+2023-06-07,131.60000610351562,134.0,131.60000610351562,131.60000610351562,164.0
+2023-06-08,131.60000610351562,131.60000610351562,131.60000610351562,131.60000610351562,0.0
+2023-06-11,130.1999969482422,130.1999969482422,128.60000610351562,129.0,194.0
+2023-06-12,129.0,130.0,128.0,129.60000610351562,206.0
+2023-06-13,129.39999389648438,132.39999389648438,129.39999389648438,131.8000030517578,400.0
+2023-06-14,132.0,134.0,130.39999389648438,131.1999969482422,250.0
+2023-06-15,131.1999969482422,132.60000610351562,129.1999969482422,130.39999389648438,222.0
+2023-06-18,130.1999969482422,130.1999969482422,128.39999389648438,128.39999389648438,944.0
+2023-06-19,128.0,129.39999389648438,126.0,126.19999694824219,76540.0
+2023-06-20,125.19999694824219,127.80000305175781,124.80000305175781,125.0,53318.0
+2023-06-21,126.0,127.80000305175781,125.19999694824219,125.80000305175781,48905.0
+2023-06-22,125.80000305175781,126.5999984741211,125.5999984741211,126.19999694824219,22161.0
+2023-07-02,126.80000305175781,127.80000305175781,125.5999984741211,126.0,23205.0
+2023-07-03,126.0,126.0,121.4000015258789,122.0,125054.0
+2023-07-04,121.4000015258789,124.0,120.0,122.80000305175781,100763.0
+2023-07-05,123.5999984741211,128.8000030517578,122.19999694824219,126.80000305175781,289632.0
+2023-07-06,127.0,128.0,124.0,125.19999694824219,145039.0
+2023-07-09,125.19999694824219,125.4000015258789,122.80000305175781,123.5999984741211,63222.0
+2023-07-10,123.19999694824219,125.19999694824219,122.4000015258789,123.4000015258789,131677.0
+2023-07-11,123.19999694824219,123.4000015258789,121.0,121.19999694824219,165032.0
+2023-07-12,121.19999694824219,121.19999694824219,117.5999984741211,117.80000305175781,247251.0
+2023-07-13,117.4000015258789,121.80000305175781,117.4000015258789,118.0,215501.0
+2023-07-16,119.0,119.0,115.5999984741211,117.0,183351.0
+2023-07-17,117.80000305175781,118.0,116.19999694824219,116.5999984741211,68807.0
+2023-07-18,116.5999984741211,121.4000015258789,115.5999984741211,115.5999984741211,370717.0
+2023-07-19,116.80000305175781,119.4000015258789,115.4000015258789,115.80000305175781,249027.0
+2023-07-20,116.19999694824219,117.19999694824219,115.80000305175781,116.0,88297.0
+2023-07-23,116.80000305175781,117.80000305175781,113.80000305175781,114.19999694824219,90795.0
+2023-07-24,116.0,116.0,113.5999984741211,114.4000015258789,107575.0
+2023-07-25,115.19999694824219,115.19999694824219,113.5999984741211,114.4000015258789,122224.0
+2023-07-26,114.4000015258789,122.4000015258789,114.4000015258789,120.19999694824219,694128.0
+2023-07-27,121.5999984741211,123.0,119.19999694824219,120.4000015258789,397873.0
+2023-07-30,120.5999984741211,121.0,118.80000305175781,119.19999694824219,156245.0
+2023-07-31,119.19999694824219,120.0,117.0,120.0,132566.0
+2023-08-01,120.0,122.0,117.80000305175781,118.80000305175781,129206.0
+2023-08-02,119.0,119.0,115.4000015258789,117.5999984741211,124686.0
+2023-08-03,118.19999694824219,120.5999984741211,117.19999694824219,118.19999694824219,141096.0
+2023-08-06,118.4000015258789,119.0,116.4000015258789,116.5999984741211,74106.0
+2023-08-07,116.0,117.80000305175781,112.19999694824219,114.4000015258789,135897.0
+2023-08-08,114.19999694824219,117.19999694824219,113.19999694824219,114.5999984741211,93082.0
+2023-08-09,113.4000015258789,114.4000015258789,112.5999984741211,113.4000015258789,134993.0
+2023-08-10,113.5999984741211,115.80000305175781,113.0,115.80000305175781,143762.0
+2023-08-13,115.80000305175781,119.5999984741211,115.80000305175781,119.0,134904.0
+2023-08-14,117.0,117.4000015258789,114.4000015258789,115.19999694824219,175437.0
+2023-08-15,116.80000305175781,116.80000305175781,113.0,113.0,77536.0
+2023-08-16,114.19999694824219,114.19999694824219,112.5999984741211,113.0,87501.0
+2023-08-17,113.0,113.0,108.80000305175781,110.0,176071.0
+2023-08-20,109.80000305175781,110.4000015258789,105.0,105.0,195222.0
+2023-08-21,105.0,107.80000305175781,103.80000305175781,104.19999694824219,181321.0
+2023-08-22,104.19999694824219,105.19999694824219,102.19999694824219,104.0,189460.0
+2023-08-23,103.80000305175781,106.4000015258789,103.5999984741211,104.19999694824219,212596.0
+2023-08-24,104.19999694824219,105.0,103.0,104.80000305175781,77443.0
+2023-08-27,105.5999984741211,108.19999694824219,105.4000015258789,107.4000015258789,363022.0
+2023-08-28,108.0,108.5999984741211,106.5999984741211,107.0,103653.0
+2023-08-29,107.0,107.0,103.0,103.0,284556.0
+2023-08-30,103.0,103.5999984741211,101.19999694824219,102.19999694824219,224483.0
+2023-08-31,102.4000015258789,102.5999984741211,99.9000015258789,100.19999694824219,157350.0
+2023-09-03,100.19999694824219,100.5999984741211,98.0,98.4000015258789,167020.0
+2023-09-04,98.4000015258789,101.5999984741211,98.19999694824219,101.0,291243.0
+2023-09-05,102.0,102.5999984741211,98.19999694824219,98.9000015258789,272595.0
+2023-09-06,98.4000015258789,99.0,96.4000015258789,96.69999694824219,239537.0
+2023-09-07,96.0,98.9000015258789,95.69999694824219,97.0,234133.0
+2023-09-10,97.0,97.0,97.0,97.0,0.0
+2023-09-11,95.80000305175781,97.5,95.0,97.0,245685.0
+2023-09-12,97.5999984741211,98.4000015258789,95.0999984741211,95.9000015258789,246388.0
+2023-09-13,96.30000305175781,96.4000015258789,94.80000305175781,95.0,94850.0
+2023-09-14,95.30000305175781,96.80000305175781,93.80000305175781,95.19999694824219,317761.0
+2023-09-17,95.69999694824219,97.80000305175781,94.5999984741211,97.0,503021.0
+2023-09-18,97.80000305175781,99.5999984741211,95.4000015258789,96.19999694824219,803966.0
+2023-09-19,96.19999694824219,96.5999984741211,93.80000305175781,95.19999694824219,401303.0
+2023-09-20,95.0,95.4000015258789,93.5,93.69999694824219,312664.0
+2023-09-21,94.0,94.0999984741211,92.4000015258789,92.9000015258789,211924.0
+2023-09-25,93.0,94.30000305175781,91.30000305175781,91.30000305175781,225279.0
+2023-09-26,91.30000305175781,93.30000305175781,90.0,92.0,146140.0
+2023-09-27,92.4000015258789,96.0999984741211,92.0,95.30000305175781,372834.0
+2023-09-28,95.0,95.4000015258789,93.5999984741211,93.5999984741211,144349.0
+2023-10-01,93.5999984741211,93.5999984741211,93.5999984741211,93.5999984741211,0.0
+2023-10-02,95.69999694824219,96.80000305175781,92.0999984741211,92.4000015258789,403169.0
+2023-10-03,92.30000305175781,92.9000015258789,91.4000015258789,91.5999984741211,194729.0
+2023-10-04,91.4000015258789,91.69999694824219,90.5,90.80000305175781,116802.0
+2023-10-05,90.5,91.9000015258789,90.19999694824219,91.5999984741211,104679.0
+2023-10-08,91.5999984741211,91.5999984741211,88.19999694824219,88.4000015258789,134816.0
+2023-10-09,88.0,91.0999984741211,88.0,89.9000015258789,136388.0
+2023-10-10,89.9000015258789,91.5999984741211,88.30000305175781,88.4000015258789,116499.0
+2023-10-11,88.4000015258789,89.9000015258789,84.0999984741211,84.5,169801.0
+2023-10-12,84.80000305175781,86.69999694824219,84.19999694824219,85.69999694824219,115611.0
+2023-10-15,85.80000305175781,89.0,85.80000305175781,86.69999694824219,150974.0
+2023-10-16,86.69999694824219,87.9000015258789,86.5999984741211,87.0,67048.0
+2023-10-17,87.5999984741211,88.69999694824219,87.0,87.69999694824219,96451.0
+2023-10-18,88.0,88.0999984741211,86.0,87.9000015258789,115041.0
+2023-10-19,86.5999984741211,87.19999694824219,85.69999694824219,85.69999694824219,58705.0
+2023-10-22,85.69999694824219,85.9000015258789,84.4000015258789,84.5,30453.0
+2023-10-23,84.5,85.69999694824219,81.80000305175781,81.80000305175781,97949.0
+2023-10-24,82.30000305175781,83.5999984741211,81.4000015258789,83.0999984741211,85249.0
+2023-10-25,83.4000015258789,85.30000305175781,83.0,85.19999694824219,90593.0
+2023-10-26,85.0,85.0,83.19999694824219,83.5,61212.0
+2023-10-29,83.80000305175781,84.4000015258789,82.5,84.0,44412.0
+2023-10-30,84.0,87.4000015258789,84.0,87.19999694824219,301115.0
+2023-10-31,87.80000305175781,88.19999694824219,86.69999694824219,87.0,196099.0
+2023-11-01,86.80000305175781,88.19999694824219,85.0,87.4000015258789,210505.0
+2023-11-02,87.4000015258789,88.0,86.9000015258789,87.69999694824219,94547.0
+2023-11-05,87.5,91.30000305175781,87.0,91.30000305175781,332495.0
+2023-11-06,91.5,91.5999984741211,89.19999694824219,89.80000305175781,111982.0
+2023-11-07,89.9000015258789,91.19999694824219,88.5999984741211,89.0,152846.0
+2023-11-08,89.80000305175781,90.19999694824219,87.19999694824219,87.69999694824219,151662.0
+2023-11-09,87.69999694824219,88.5,87.0,87.5,74171.0
+2023-11-12,87.9000015258789,89.9000015258789,87.5999984741211,89.19999694824219,139936.0
+2023-11-13,89.19999694824219,95.80000305175781,89.19999694824219,93.0,1085401.0
+2023-11-14,93.80000305175781,95.30000305175781,92.0,94.80000305175781,445000.0
+2023-11-15,95.0999984741211,96.5,93.69999694824219,95.5,517030.0
+2023-11-16,95.5,95.80000305175781,94.69999694824219,95.30000305175781,241198.0
+2023-11-19,95.30000305175781,97.30000305175781,95.0,95.80000305175781,372298.0
+2023-11-20,96.4000015258789,97.5999984741211,95.80000305175781,97.4000015258789,287691.0
+2023-11-21,97.4000015258789,97.5999984741211,95.0,95.69999694824219,230176.0
+2023-11-22,95.69999694824219,96.5999984741211,95.0999984741211,95.0999984741211,121146.0
+2023-11-23,95.69999694824219,96.5999984741211,95.0999984741211,95.0999984741211,121146.0
+2023-11-26,94.69999694824219,96.0,93.9000015258789,94.30000305175781,129734.0
+2023-11-27,94.5,95.0999984741211,93.5999984741211,93.9000015258789,154059.0
+2023-11-28,93.9000015258789,96.69999694824219,93.9000015258789,96.69999694824219,328261.0
+2023-11-29,97.0,99.30000305175781,97.0,97.0,550366.0
+2023-11-30,97.0,97.9000015258789,96.0999984741211,97.9000015258789,199834.0
+2023-12-03,98.4000015258789,99.0,97.80000305175781,98.0,221035.0
+2023-12-04,98.5,99.80000305175781,97.0,98.0999984741211,372663.0
+2023-12-05,98.9000015258789,98.9000015258789,96.80000305175781,96.80000305175781,182075.0
+2023-12-06,96.69999694824219,99.19999694824219,96.69999694824219,97.9000015258789,216050.0
+2023-12-07,98.5,101.80000305175781,98.30000305175781,100.4000015258789,816496.0
+2023-12-10,102.0,104.0,101.80000305175781,102.80000305175781,654602.0
+2023-12-11,103.5999984741211,103.5999984741211,100.5999984741211,101.19999694824219,322304.0
+2023-12-12,101.0,102.5999984741211,100.0,101.5999984741211,176079.0
+2023-12-13,101.5999984741211,102.0,100.19999694824219,100.5999984741211,150934.0
+2023-12-14,101.0,101.19999694824219,99.5,99.9000015258789,157059.0
+2023-12-17,99.80000305175781,100.0,98.5,98.5,107948.0
+2023-12-18,98.5,99.5,98.30000305175781,98.9000015258789,94410.0
+2023-12-19,99.0,99.5,98.30000305175781,98.9000015258789,107742.0
+2023-12-20,98.9000015258789,101.5999984741211,98.80000305175781,101.19999694824219,263257.0
+2023-12-21,101.19999694824219,101.19999694824219,99.30000305175781,99.80000305175781,106366.0
+2023-12-24,99.80000305175781,101.0,99.80000305175781,99.9000015258789,89646.0
+2023-12-25,100.0,100.5999984741211,99.9000015258789,100.0,89518.0
+2023-12-26,100.0,101.0,99.80000305175781,100.0,150621.0
+2023-12-27,100.0,103.19999694824219,99.5,102.0,409742.0
+2023-12-28,102.19999694824219,102.80000305175781,100.80000305175781,101.5999984741211,255610.0
+2023-12-31,101.0,103.5999984741211,100.80000305175781,103.0,302475.0
+2024-01-01,103.0,103.5999984741211,101.80000305175781,102.19999694824219,174478.0
+2024-01-02,102.0,105.5999984741211,101.4000015258789,105.19999694824219,555614.0
+2024-01-03,105.19999694824219,105.5999984741211,102.0,102.0,367049.0
+2024-01-04,101.5999984741211,102.80000305175781,100.0,102.5999984741211,203238.0
+2024-01-07,102.80000305175781,104.5999984741211,102.19999694824219,103.19999694824219,240911.0
+2024-01-08,103.4000015258789,103.5999984741211,101.0,101.4000015258789,182992.0
+2024-01-09,101.0,101.5999984741211,99.9000015258789,100.4000015258789,188240.0
+2024-01-10,100.19999694824219,102.80000305175781,100.0,101.0,185374.0
+2024-01-11,101.5999984741211,101.5999984741211,99.69999694824219,100.19999694824219,90415.0
+2024-01-14,99.0,100.0,98.30000305175781,98.30000305175781,92717.0
+2024-01-15,99.0,99.4000015258789,97.0999984741211,98.30000305175781,136472.0
+2024-01-16,98.5999984741211,100.80000305175781,98.4000015258789,99.80000305175781,150253.0
+2024-01-17,100.5999984741211,100.5999984741211,97.4000015258789,97.5,133760.0
+2024-01-18,97.5,97.5,94.5,96.69999694824219,202132.0
+2024-01-21,96.4000015258789,97.69999694824219,96.4000015258789,97.0999984741211,72143.0
+2024-01-22,97.0999984741211,97.0999984741211,97.0999984741211,97.0999984741211,0.0
+2024-01-23,96.9000015258789,96.9000015258789,96.0,96.5,58000.0
+2024-01-24,96.5999984741211,98.0,96.0999984741211,97.30000305175781,177294.0
+2024-01-25,97.5999984741211,99.80000305175781,97.19999694824219,97.80000305175781,355835.0
+2024-01-28,98.69999694824219,98.9000015258789,97.5,98.5999984741211,93038.0
+2024-01-29,99.30000305175781,101.0,98.5999984741211,98.5999984741211,413693.0
+2024-01-30,98.4000015258789,98.80000305175781,95.9000015258789,96.4000015258789,169484.0
+2024-01-31,96.19999694824219,99.19999694824219,95.19999694824219,98.30000305175781,191739.0
+2024-02-01,98.30000305175781,100.0,97.0,99.5,175644.0
+2024-02-04,100.0,101.5999984741211,99.0,100.0,209168.0
+2024-02-05,100.0,102.19999694824219,98.9000015258789,102.0,378196.0
+2024-02-06,102.4000015258789,104.19999694824219,101.19999694824219,103.19999694824219,430899.0
+2024-02-07,104.0,106.80000305175781,103.0,105.19999694824219,580248.0
+2024-02-08,104.0,106.80000305175781,103.0,105.19999694824219,580248.0
+2024-02-11,107.0,113.0,106.0,113.0,1535120.0
+2024-02-12,113.0,116.19999694824219,109.19999694824219,111.19999694824219,651032.0
+2024-02-13,113.4000015258789,122.19999694824219,112.19999694824219,122.19999694824219,1316547.0
+2024-02-14,120.4000015258789,124.5999984741211,118.0,123.0,600218.0
+2024-02-15,122.80000305175781,127.4000015258789,121.80000305175781,125.19999694824219,564819.0
+2024-02-18,125.4000015258789,133.60000610351562,125.19999694824219,131.0,670254.0
+2024-02-19,131.0,133.60000610351562,127.5999984741211,131.39999389648438,642473.0
+2024-02-20,132.1999969482422,134.0,130.0,132.8000030517578,355356.0
+2024-02-21,133.0,136.0,129.0,129.8000030517578,285919.0
+2024-02-25,129.39999389648438,133.1999969482422,129.0,132.1999969482422,292186.0
+2024-02-26,132.1999969482422,134.8000030517578,129.0,133.60000610351562,412095.0
+2024-02-27,133.0,135.39999389648438,131.0,132.8000030517578,161015.0
+2024-02-28,132.8000030517578,136.0,132.0,134.0,300726.0
+2024-02-29,134.8000030517578,136.1999969482422,131.1999969482422,133.0,149467.0
+2024-03-03,132.0,138.1999969482422,132.0,137.8000030517578,312194.0
+2024-03-04,138.0,145.60000610351562,136.0,142.60000610351562,389212.0
+2024-03-05,142.60000610351562,142.60000610351562,142.60000610351562,142.60000610351562,0.0
+2024-03-06,139.60000610351562,146.60000610351562,138.0,146.0,239347.0
+2024-03-07,144.1999969482422,146.8000030517578,142.0,144.0,148368.0
+2024-03-10,142.1999969482422,148.0,142.1999969482422,146.8000030517578,127147.0
+2024-03-11,146.1999969482422,151.0,144.0,144.8000030517578,375695.0
+2024-03-12,144.8000030517578,149.39999389648438,140.0,147.8000030517578,198830.0
+2024-03-13,148.1999969482422,150.0,146.0,148.60000610351562,93103.0
+2024-03-14,149.60000610351562,155.0,146.0,154.39999389648438,206277.0
+2024-03-17,154.39999389648438,158.0,151.1999969482422,152.0,77083.0
+2024-03-18,152.1999969482422,154.0,147.0,153.1999969482422,104057.0
+2024-03-19,151.0,152.8000030517578,146.8000030517578,148.39999389648438,102918.0
+2024-03-20,148.0,148.60000610351562,144.0,144.39999389648438,95240.0
+2024-03-21,144.39999389648438,152.0,141.8000030517578,149.60000610351562,209703.0
+2024-03-24,149.8000030517578,150.60000610351562,145.8000030517578,147.0,51965.0
+2024-03-25,145.60000610351562,148.8000030517578,144.39999389648438,145.0,36735.0
+2024-03-26,144.8000030517578,149.0,143.8000030517578,146.0,89359.0
+2024-03-27,145.0,152.8000030517578,145.0,149.0,108389.0
+2024-03-28,149.0,149.39999389648438,142.0,145.8000030517578,91269.0
+2024-03-31,144.8000030517578,145.0,140.39999389648438,141.0,23109.0
+2024-04-01,140.0,143.60000610351562,139.8000030517578,141.0,36897.0
+2024-04-02,141.39999389648438,142.0,135.0,136.60000610351562,73016.0
+2024-04-03,136.60000610351562,139.1999969482422,135.60000610351562,138.60000610351562,37972.0
+2024-04-04,139.0,140.39999389648438,135.1999969482422,137.0,55586.0
+2024-04-14,,,,,
+2024-04-15,146.0,146.0,139.0,141.39999389648438,115306.0
+2024-04-16,142.0,142.0,138.39999389648438,140.39999389648438,40978.0
+2024-04-17,140.1999969482422,140.60000610351562,137.60000610351562,138.60000610351562,33494.0
+2024-04-18,138.1999969482422,139.8000030517578,136.8000030517578,137.60000610351562,45289.0
+2024-04-21,137.8000030517578,141.60000610351562,137.39999389648438,140.8000030517578,42973.0
+2024-04-22,141.1999969482422,144.0,140.8000030517578,143.1999969482422,193363.0
+2024-04-23,143.8000030517578,146.60000610351562,141.60000610351562,142.8000030517578,192156.0
+2024-04-24,142.39999389648438,144.0,133.8000030517578,137.8000030517578,202811.0
+2024-04-25,137.8000030517578,138.8000030517578,134.60000610351562,137.1999969482422,58768.0
+2024-04-28,137.1999969482422,137.1999969482422,137.1999969482422,137.1999969482422,0.0
+2024-04-29,133.1999969482422,136.1999969482422,130.0,133.8000030517578,112641.0
+2024-04-30,133.8000030517578,139.8000030517578,133.60000610351562,139.8000030517578,54338.0
+2024-05-01,139.0,143.1999969482422,137.0,141.0,109506.0
+2024-05-02,143.0,143.0,135.0,137.0,95282.0
+2024-05-05,137.0,138.60000610351562,136.0,137.8000030517578,35479.0
+2024-05-06,137.8000030517578,138.39999389648438,135.1999969482422,135.60000610351562,42235.0
+2024-05-07,136.1999969482422,139.0,135.0,135.1999969482422,62573.0
+2024-05-08,135.1999969482422,136.39999389648438,134.8000030517578,136.0,41867.0
+2024-05-09,136.0,144.8000030517578,136.0,143.0,285980.0
+2024-05-12,133.60000610351562,137.0,128.8000030517578,128.8000030517578,318482.0
+2024-05-13,126.0,126.0,116.0,116.0,702345.0
+2024-05-14,116.0,119.4000015258789,113.5999984741211,115.0,651193.0
+2024-05-15,115.19999694824219,117.4000015258789,114.0,116.80000305175781,206467.0
+2024-05-16,118.0,118.80000305175781,113.5999984741211,114.19999694824219,223368.0
+2024-05-19,114.19999694824219,114.19999694824219,114.19999694824219,114.19999694824219,0.0
+2024-05-20,116.5999984741211,120.80000305175781,114.80000305175781,119.0,287813.0
+2024-05-21,119.19999694824219,122.4000015258789,118.5999984741211,122.0,203830.0
+2024-05-22,122.5999984741211,124.4000015258789,121.19999694824219,123.0,183916.0
+2024-05-23,123.0,124.4000015258789,121.19999694824219,123.0,94539.0
+2024-05-26,123.0,124.4000015258789,122.0,123.0,48482.0
+2024-05-27,123.0,123.4000015258789,117.5999984741211,119.0,98309.0
+2024-05-28,119.0,119.19999694824219,113.0,115.5999984741211,98744.0
+2024-05-29,115.5999984741211,117.4000015258789,114.0,117.4000015258789,84752.0
+2024-05-30,118.0,118.0,114.0,115.5999984741211,33374.0
+2024-06-02,115.5999984741211,115.5999984741211,115.5999984741211,115.5999984741211,0.0
+2024-06-03,118.0,123.19999694824219,116.80000305175781,121.80000305175781,167775.0
+2024-06-04,121.80000305175781,124.80000305175781,120.4000015258789,124.80000305175781,155228.0
+2024-06-05,124.80000305175781,126.19999694824219,117.4000015258789,123.19999694824219,254282.0
+2024-06-06,124.80000305175781,124.80000305175781,118.19999694824219,119.0,52208.0
+2024-06-09,119.4000015258789,121.5999984741211,117.4000015258789,121.0,107054.0
+2024-06-10,122.0,123.0,118.80000305175781,120.80000305175781,177070.0
+2024-06-11,120.80000305175781,122.5999984741211,120.0,121.80000305175781,74845.0
+2024-06-12,121.80000305175781,121.80000305175781,118.0,118.5999984741211,67406.0
+2024-06-13,119.0,121.80000305175781,115.80000305175781,120.19999694824219,78824.0
+2024-06-23,122.0,122.0,116.0,117.0,35905.0
+2024-06-24,116.19999694824219,120.5999984741211,116.19999694824219,120.0,85344.0
+2024-06-25,120.0,123.0,119.80000305175781,123.0,81655.0
+2024-06-26,123.0,123.0,120.0,121.80000305175781,77140.0
+2024-06-27,120.80000305175781,121.5999984741211,119.0,120.0,31617.0
+2024-06-30,120.0,120.0,120.0,120.0,0.0
+2024-07-01,122.4000015258789,122.4000015258789,120.4000015258789,121.0,34090.0
+2024-07-02,120.4000015258789,120.80000305175781,118.19999694824219,118.80000305175781,76044.0
+2024-07-03,120.80000305175781,120.80000305175781,117.0,117.5999984741211,37603.0
+2024-07-04,118.0,119.5999984741211,117.4000015258789,119.0,31286.0
+2024-07-07,120.0,120.80000305175781,119.19999694824219,120.0,30713.0
+2024-07-08,120.80000305175781,122.80000305175781,119.0,121.80000305175781,94890.0
+2024-07-09,122.80000305175781,122.80000305175781,120.19999694824219,120.5999984741211,27092.0
+2024-07-10,121.80000305175781,128.0,121.19999694824219,127.19999694824219,239038.0
+2024-07-11,127.19999694824219,129.0,124.80000305175781,126.19999694824219,188326.0
+2024-07-14,127.80000305175781,128.0,124.0,124.4000015258789,79610.0
+2024-07-15,125.5999984741211,126.0,122.4000015258789,123.19999694824219,67756.0
+2024-07-16,123.5999984741211,123.80000305175781,121.19999694824219,123.0,66725.0
+2024-07-17,123.0,124.4000015258789,122.0,122.5999984741211,71940.0
+2024-07-18,122.80000305175781,122.80000305175781,120.80000305175781,122.4000015258789,79789.0
+2024-07-21,123.19999694824219,125.0,121.0,124.4000015258789,109407.0
+2024-07-22,126.0,133.1999969482422,125.0,130.1999969482422,439658.0
+2024-07-23,131.1999969482422,132.60000610351562,126.5999984741211,129.0,135092.0
+2024-07-24,128.8000030517578,130.0,126.4000015258789,127.19999694824219,80994.0
+2024-07-25,130.1999969482422,137.1999969482422,129.0,132.8000030517578,347652.0
+2024-07-28,132.8000030517578,134.1999969482422,128.0,128.39999389648438,105854.0
+2024-07-29,128.60000610351562,135.0,128.39999389648438,132.8000030517578,198564.0
+2024-07-30,133.39999389648438,139.39999389648438,133.1999969482422,137.8000030517578,364835.0
+2024-07-31,138.0,140.39999389648438,135.39999389648438,140.0,168043.0
+2024-08-01,140.0,140.1999969482422,136.0,138.0,133252.0
+2024-08-04,135.0,135.39999389648438,130.1999969482422,132.8000030517578,112285.0
+2024-08-05,130.0,131.39999389648438,122.4000015258789,126.80000305175781,118328.0
+2024-08-06,127.19999694824219,133.8000030517578,127.19999694824219,130.39999389648438,94033.0
+2024-08-07,131.8000030517578,132.0,128.60000610351562,129.1999969482422,62098.0
+2024-08-08,128.1999969482422,128.39999389648438,124.0,125.0,49810.0
+2024-08-11,128.0,133.8000030517578,128.0,130.39999389648438,108760.0
+2024-08-12,130.39999389648438,137.60000610351562,128.39999389648438,135.60000610351562,417877.0
+2024-08-13,135.8000030517578,137.0,133.1999969482422,136.8000030517578,128445.0
+2024-08-14,136.1999969482422,139.39999389648438,136.1999969482422,137.39999389648438,198782.0
+2024-08-15,137.39999389648438,139.8000030517578,137.39999389648438,138.60000610351562,149785.0
+2024-08-18,139.0,140.0,138.1999969482422,138.1999969482422,100363.0
+2024-08-19,138.39999389648438,138.39999389648438,135.8000030517578,138.1999969482422,70647.0
+2024-08-20,139.60000610351562,139.60000610351562,136.39999389648438,136.60000610351562,67327.0
+2024-08-21,137.8000030517578,137.8000030517578,133.8000030517578,134.8000030517578,73586.0
+2024-08-22,134.8000030517578,136.0,132.8000030517578,134.0,80084.0
+2024-08-25,135.8000030517578,135.8000030517578,132.0,134.8000030517578,59661.0
+2024-08-26,133.60000610351562,135.1999969482422,132.1999969482422,132.60000610351562,71280.0
+2024-08-27,132.60000610351562,135.8000030517578,132.0,135.39999389648438,83483.0
+2024-08-28,135.60000610351562,137.0,132.60000610351562,132.8000030517578,64330.0
+2024-08-29,133.8000030517578,135.60000610351562,131.60000610351562,135.39999389648438,61963.0
+2024-09-01,136.60000610351562,138.60000610351562,135.0,138.1999969482422,88618.0
+2024-09-02,138.60000610351562,138.8000030517578,134.1999969482422,136.0,106441.0
+2024-09-03,136.0,136.60000610351562,134.8000030517578,135.60000610351562,59309.0
+2024-09-04,132.0,134.8000030517578,131.0,134.39999389648438,40451.0
+2024-09-05,134.0,135.8000030517578,133.39999389648438,134.60000610351562,46703.0
+2024-09-08,132.0,137.0,132.0,135.8000030517578,57878.0
+2024-09-09,135.8000030517578,139.60000610351562,135.1999969482422,138.8000030517578,150527.0
+2024-09-10,140.0,143.39999389648438,139.1999969482422,142.8000030517578,380512.0
+2024-09-11,143.0,144.39999389648438,141.0,144.0,242837.0
+2024-09-12,144.0,148.0,143.0,147.39999389648438,299909.0
+2024-09-15,148.60000610351562,152.0,147.0,150.60000610351562,247629.0
+2024-09-16,150.60000610351562,152.0,146.0,146.60000610351562,184574.0
+2024-09-17,145.1999969482422,148.1999969482422,144.8000030517578,148.1999969482422,110879.0
+2024-09-18,148.0,149.1999969482422,144.0,144.39999389648438,175035.0
+2024-09-19,144.39999389648438,148.1999969482422,143.8000030517578,147.0,106079.0
+2024-09-22,147.0,147.0,143.60000610351562,143.60000610351562,84258.0
+2024-09-24,144.0,144.60000610351562,142.60000610351562,143.1999969482422,49094.0
+2024-09-25,143.1999969482422,144.8000030517578,142.0,143.0,56659.0
+2024-09-26,143.0,143.8000030517578,139.39999389648438,140.0,107973.0
+2024-09-29,140.1999969482422,143.39999389648438,140.1999969482422,142.39999389648438,103956.0
+2024-09-30,143.0,145.39999389648438,142.60000610351562,144.0,124885.0
+2024-10-01,145.0,145.0,141.1999969482422,142.8000030517578,77757.0
+2024-10-02,142.8000030517578,142.8000030517578,142.8000030517578,142.8000030517578,0.0
+2024-10-03,138.39999389648438,140.1999969482422,134.39999389648438,135.39999389648438,90913.0
+2024-10-06,135.39999389648438,137.0,129.1999969482422,135.0,82041.0
+2024-10-07,135.0,139.0,133.8000030517578,138.1999969482422,78012.0
+2024-10-08,139.1999969482422,143.8000030517578,137.8000030517578,141.8000030517578,142265.0
+2024-10-09,143.1999969482422,143.1999969482422,138.8000030517578,139.39999389648438,84302.0
+2024-10-10,139.39999389648438,143.60000610351562,139.0,141.8000030517578,45612.0
+2024-10-13,142.8000030517578,143.8000030517578,140.39999389648438,142.60000610351562,60593.0
+2024-10-14,142.60000610351562,145.1999969482422,142.0,142.60000610351562,94611.0
+2024-10-15,144.0,144.1999969482422,141.39999389648438,141.39999389648438,32721.0
+2024-10-16,140.8000030517578,142.60000610351562,139.0,142.1999969482422,61413.0
+2024-10-17,142.1999969482422,142.1999969482422,138.1999969482422,139.0,53265.0
+2024-10-20,139.0,140.0,137.0,137.39999389648438,53709.0
+2024-10-21,137.39999389648438,138.39999389648438,134.8000030517578,137.0,78721.0
+2024-10-22,137.0,137.1999969482422,134.8000030517578,135.0,37451.0
+2024-10-23,135.0,137.60000610351562,133.0,134.39999389648438,38134.0
+2024-10-24,133.39999389648438,135.60000610351562,133.1999969482422,133.60000610351562,59701.0
+2024-10-27,136.39999389648438,138.8000030517578,135.39999389648438,138.0,40136.0
+2024-10-28,138.8000030517578,139.1999969482422,137.60000610351562,138.8000030517578,32747.0
+2024-10-29,138.8000030517578,138.8000030517578,134.60000610351562,135.60000610351562,59115.0
+2024-10-30,135.1999969482422,136.0,133.60000610351562,134.1999969482422,31901.0
+2024-10-31,133.8000030517578,136.8000030517578,133.60000610351562,136.1999969482422,42375.0
+2024-11-03,137.0,144.39999389648438,136.1999969482422,143.0,173482.0
+2024-11-04,143.0,143.0,139.60000610351562,139.60000610351562,50527.0
+2024-11-05,139.60000610351562,144.1999969482422,139.0,141.0,68058.0
+2024-11-06,142.1999969482422,142.1999969482422,136.39999389648438,136.60000610351562,66598.0
+2024-11-07,136.60000610351562,141.60000610351562,136.0,137.60000610351562,78133.0
+2024-11-10,137.1999969482422,144.1999969482422,137.0,143.60000610351562,104590.0
+2024-11-11,143.1999969482422,143.1999969482422,137.0,140.0,73609.0
+2024-11-12,138.39999389648438,141.0,138.0,138.60000610351562,37773.0
+2024-11-13,138.0,139.0,137.0,137.1999969482422,33154.0
+2024-11-14,137.1999969482422,137.39999389648438,133.0,135.1999969482422,88896.0
+2024-11-17,135.1999969482422,135.1999969482422,135.1999969482422,135.1999969482422,0.0
+2024-11-18,138.0,142.0,137.8000030517578,137.8000030517578,49085.0
+2024-11-19,137.8000030517578,139.8000030517578,137.0,138.1999969482422,28186.0
+2024-11-20,138.1999969482422,138.1999969482422,135.60000610351562,135.8000030517578,29605.0
+2024-11-21,136.0,137.1999969482422,134.8000030517578,136.60000610351562,25892.0
+2024-11-24,136.60000610351562,138.39999389648438,135.0,135.39999389648438,16123.0
+2024-11-25,135.39999389648438,136.8000030517578,133.0,135.1999969482422,47095.0
+2024-11-26,134.39999389648438,136.0,133.0,133.1999969482422,32779.0
+2024-11-27,134.0,134.0,129.39999389648438,129.8000030517578,53822.0
+2024-11-28,130.39999389648438,131.1999969482422,128.39999389648438,129.0,35898.0
+2024-12-01,130.39999389648438,131.1999969482422,128.39999389648438,129.0,35898.0
+2024-12-02,130.0,135.0,128.39999389648438,128.60000610351562,96878.0
+2024-12-03,129.0,130.39999389648438,127.5999984741211,128.0,105113.0
+2024-12-04,128.1999969482422,131.39999389648438,127.5999984741211,128.0,170824.0
+2024-12-05,129.0,129.0,125.4000015258789,125.80000305175781,141341.0
+2024-12-08,126.0,128.1999969482422,125.0,125.19999694824219,121069.0
+2024-12-09,125.0,128.1999969482422,124.5999984741211,128.0,126995.0
+2024-12-10,128.60000610351562,128.60000610351562,126.80000305175781,127.4000015258789,75239.0
+2024-12-11,127.80000305175781,127.80000305175781,125.0,126.4000015258789,119572.0
+2024-12-12,126.5999984741211,126.5999984741211,124.19999694824219,124.4000015258789,78441.0
+2024-12-15,124.4000015258789,124.5999984741211,122.0,123.0,78035.0
+2024-12-16,122.80000305175781,126.4000015258789,122.0,125.0,339781.0
+2024-12-17,125.0,127.80000305175781,125.0,125.0,312490.0
+2024-12-18,125.19999694824219,125.5999984741211,123.19999694824219,124.80000305175781,109729.0
+2024-12-19,124.80000305175781,124.80000305175781,121.0,122.19999694824219,176979.0
+2024-12-22,121.5999984741211,124.80000305175781,121.19999694824219,122.5999984741211,111296.0
+2024-12-23,123.5999984741211,123.5999984741211,119.80000305175781,120.80000305175781,66476.0
+2024-12-24,121.19999694824219,121.19999694824219,118.0,119.0,124586.0
+2024-12-25,119.0,119.80000305175781,118.19999694824219,119.4000015258789,63029.0
+2024-12-26,119.4000015258789,121.0,118.5999984741211,121.0,66781.0
+2024-12-29,121.0,123.4000015258789,120.5999984741211,121.19999694824219,239642.0
+2024-12-30,123.0,123.0,120.4000015258789,120.80000305175781,44801.0
+2024-12-31,120.80000305175781,123.0,120.80000305175781,121.0,85699.0
+2025-01-01,120.80000305175781,121.4000015258789,118.19999694824219,119.19999694824219,77587.0
+2025-01-02,119.5999984741211,119.5999984741211,116.4000015258789,117.0,179007.0
+2025-01-05,116.80000305175781,117.0,113.4000015258789,114.80000305175781,192667.0
+2025-01-06,115.0,116.80000305175781,113.19999694824219,116.19999694824219,258657.0
+2025-01-07,116.19999694824219,116.19999694824219,112.5999984741211,113.4000015258789,348631.0
+2025-01-08,114.5999984741211,115.19999694824219,113.19999694824219,113.19999694824219,273497.0
+2025-01-09,113.19999694824219,113.19999694824219,113.19999694824219,113.19999694824219,0.0
+2025-01-12,114.0,116.19999694824219,114.0,115.19999694824219,169200.0
+2025-01-13,115.19999694824219,115.4000015258789,113.5999984741211,114.5999984741211,85002.0
+2025-01-14,114.5999984741211,114.5999984741211,112.80000305175781,113.19999694824219,204218.0
+2025-01-15,113.5999984741211,114.5999984741211,111.80000305175781,112.0,238258.0
+2025-01-16,112.4000015258789,113.19999694824219,111.5999984741211,113.0,193992.0
+2025-01-19,113.19999694824219,116.4000015258789,113.0,116.4000015258789,527103.0
+2025-01-20,116.5999984741211,118.4000015258789,116.19999694824219,116.80000305175781,473862.0
+2025-01-21,117.19999694824219,117.4000015258789,115.19999694824219,116.80000305175781,240289.0
+2025-01-22,116.80000305175781,118.80000305175781,115.80000305175781,116.0,320285.0
+2025-01-23,116.0,116.5999984741211,114.5999984741211,114.80000305175781,142411.0
+2025-01-26,115.0,118.5999984741211,115.0,118.4000015258789,239882.0
+2025-01-27,118.5999984741211,121.0,116.5999984741211,116.5999984741211,280054.0
+2025-01-28,116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0.0
+2025-01-29,116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0.0
+2025-01-30,120.4000015258789,125.4000015258789,119.80000305175781,125.19999694824219,577262.0
+2025-02-02,125.19999694824219,129.8000030517578,123.80000305175781,125.5999984741211,513904.0
+2025-02-03,125.5999984741211,127.80000305175781,124.4000015258789,125.4000015258789,252280.0
+2025-02-04,126.0,128.8000030517578,125.5999984741211,128.1999969482422,335197.0
+2025-02-05,128.0,130.39999389648438,126.19999694824219,130.39999389648438,208087.0
+2025-02-06,130.1999969482422,130.1999969482422,127.80000305175781,127.80000305175781,196525.0
+2025-02-09,127.80000305175781,131.60000610351562,126.5999984741211,131.0,205451.0
+2025-02-10,130.8000030517578,131.8000030517578,128.0,128.60000610351562,211646.0
+2025-02-11,129.0,130.39999389648438,127.0,129.1999969482422,193035.0
+2025-02-12,129.1999969482422,129.1999969482422,125.5999984741211,127.19999694824219,157178.0
+2025-02-13,127.0,127.5999984741211,124.80000305175781,126.5999984741211,176407.0
+2025-02-16,130.0,133.39999389648438,127.4000015258789,132.0,531813.0
+2025-02-17,132.0,132.1999969482422,129.1999969482422,129.1999969482422,156294.0
+2025-02-18,130.0,130.1999969482422,127.0,128.39999389648438,133358.0
+2025-02-19,128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0.0
+2025-02-20,124.0,124.80000305175781,122.19999694824219,124.5999984741211,137839.0
+2025-02-24,124.5999984741211,125.4000015258789,121.4000015258789,122.19999694824219,78207.0
+2025-02-25,121.5999984741211,125.4000015258789,121.5999984741211,124.19999694824219,84192.0
+2025-02-26,124.5999984741211,124.5999984741211,123.0,123.4000015258789,38431.0
+2025-02-27,122.4000015258789,124.80000305175781,122.19999694824219,123.80000305175781,47818.0
+2025-03-02,123.0,123.80000305175781,118.0,118.19999694824219,67582.0
+2025-03-03,118.19999694824219,121.0,116.19999694824219,118.80000305175781,123416.0
+2025-03-04,117.80000305175781,122.0,116.5999984741211,120.0,92175.0
+2025-03-05,120.0,122.19999694824219,118.0,121.19999694824219,67457.0
+2025-03-06,122.0,127.0,120.0,127.0,169699.0
+2025-03-09,126.4000015258789,126.5999984741211,124.0,125.80000305175781,96937.0
+2025-03-10,126.0,126.0,121.5999984741211,122.4000015258789,103402.0
+2025-03-11,122.0,124.0,117.0,123.80000305175781,222072.0
+2025-03-12,122.80000305175781,125.80000305175781,121.0,125.4000015258789,113512.0
+2025-03-13,125.4000015258789,126.19999694824219,123.5999984741211,125.0,116367.0
+2025-03-16,125.0,129.60000610351562,124.80000305175781,129.39999389648438,195833.0
+2025-03-17,129.8000030517578,131.0,127.0,129.1999969482422,249894.0
+2025-03-18,129.1999969482422,129.60000610351562,121.5999984741211,123.19999694824219,195013.0
+2025-03-19,122.0,122.19999694824219,118.80000305175781,119.19999694824219,184149.0
+2025-03-20,119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0.0
+2025-03-23,120.0,120.80000305175781,118.5999984741211,119.0,31225.0
+2025-03-24,118.80000305175781,119.4000015258789,117.0,119.19999694824219,97438.0
+2025-03-25,119.4000015258789,120.80000305175781,118.0,118.5999984741211,37151.0
+2025-03-26,118.5999984741211,122.80000305175781,118.5999984741211,122.19999694824219,56620.0
+2025-03-27,121.80000305175781,123.80000305175781,121.80000305175781,123.0,47293.0
+2025-04-03,122.0,123.0,120.0,120.19999694824219,50799.0
+2025-04-06,111.80000305175781,117.0,110.0,111.19999694824219,159467.0
+2025-04-07,104.0,115.4000015258789,103.80000305175781,114.80000305175781,117620.0
+2025-04-08,115.80000305175781,118.19999694824219,114.0,115.0,115490.0
+2025-04-09,114.4000015258789,114.80000305175781,110.19999694824219,110.4000015258789,111133.0
+2025-04-10,110.4000015258789,110.4000015258789,110.4000015258789,110.4000015258789,0.0
+2025-04-13,116.5999984741211,118.4000015258789,115.4000015258789,118.0,96147.0
+2025-04-14,118.0,118.4000015258789,116.0,116.4000015258789,113910.0
+2025-04-15,116.19999694824219,118.4000015258789,114.4000015258789,114.80000305175781,261358.0
+2025-04-16,114.19999694824219,116.4000015258789,113.5999984741211,113.80000305175781,134352.0
+2025-04-17,113.80000305175781,113.80000305175781,113.80000305175781,113.80000305175781,0.0
+2025-04-20,111.0,111.19999694824219,108.4000015258789,109.4000015258789,577808.0
+2025-04-21,109.4000015258789,110.5999984741211,106.19999694824219,106.5999984741211,270048.0
+2025-04-22,105.4000015258789,108.5999984741211,105.4000015258789,108.5999984741211,220777.0
+2025-04-23,110.0,110.0,107.5999984741211,108.19999694824219,249465.0
+2025-04-24,108.4000015258789,109.4000015258789,108.0,109.19999694824219,129614.0
+2025-04-27,109.19999694824219,110.80000305175781,108.5999984741211,109.5999984741211,187457.0
+2025-04-28,109.80000305175781,109.80000305175781,107.4000015258789,107.4000015258789,161606.0
+2025-04-29,107.19999694824219,108.5999984741211,107.0,107.80000305175781,99277.0
+2025-04-30,108.4000015258789,108.4000015258789,103.80000305175781,106.0,227395.0
+2025-05-01,105.80000305175781,110.5999984741211,105.4000015258789,108.80000305175781,391595.0
+2025-05-04,109.80000305175781,110.19999694824219,107.4000015258789,108.4000015258789,178836.0
+2025-05-05,107.80000305175781,108.5999984741211,106.5999984741211,107.0,106066.0
+2025-05-06,107.19999694824219,108.4000015258789,106.0,107.4000015258789,72339.0
+2025-05-07,107.4000015258789,107.4000015258789,104.80000305175781,106.0,106698.0
+2025-05-08,107.0,107.0,104.80000305175781,105.80000305175781,62159.0
+2025-05-11,105.19999694824219,106.0,100.80000305175781,101.0,238878.0
+2025-05-12,101.5999984741211,103.4000015258789,101.4000015258789,102.5999984741211,93078.0
+2025-05-13,103.4000015258789,103.5999984741211,102.0,102.80000305175781,96141.0
+2025-05-14,103.0,106.0,102.5999984741211,104.5999984741211,157169.0
+2025-05-15,104.5999984741211,104.5999984741211,101.5999984741211,102.80000305175781,124956.0
+2025-05-18,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
+2025-05-19,101.0,103.0,99.69999694824219,99.69999694824219,94310.0
+2025-05-20,99.69999694824219,100.80000305175781,99.0,99.9000015258789,69753.0
+2025-05-21,99.9000015258789,100.5999984741211,98.0,98.0,86782.0
+2025-05-22,97.80000305175781,98.5,95.80000305175781,98.0,88980.0
+2025-05-25,98.0,98.80000305175781,97.30000305175781,98.4000015258789,53333.0
+2025-05-26,98.0999984741211,99.30000305175781,97.0999984741211,97.9000015258789,90708.0
+2025-05-27,98.0,98.5999984741211,96.19999694824219,97.30000305175781,77391.0
+2025-05-28,97.30000305175781,98.69999694824219,97.30000305175781,98.4000015258789,40642.0
+2025-05-29,98.5999984741211,99.5999984741211,97.69999694824219,97.69999694824219,63417.0
+2025-06-01,98.0,98.0,95.80000305175781,96.0999984741211,39077.0
+2025-06-02,96.69999694824219,96.80000305175781,95.5,96.5,38919.0
+2025-06-03,97.30000305175781,97.30000305175781,95.5999984741211,95.80000305175781,32923.0
+2025-06-04,95.80000305175781,97.69999694824219,95.80000305175781,97.19999694824219,49621.0
+2025-06-11,97.9000015258789,98.5,97.0,97.0999984741211,55987.0
+2025-06-12,95.19999694824219,95.5,92.5,93.19999694824219,108094.0
+2025-06-15,86.5999984741211,94.0999984741211,86.5999984741211,93.19999694824219,115913.0
+2025-06-16,93.19999694824219,95.0999984741211,92.30000305175781,93.30000305175781,95499.0
+2025-06-17,93.0999984741211,93.5999984741211,90.30000305175781,91.0999984741211,82830.0
+2025-06-18,90.9000015258789,90.9000015258789,88.19999694824219,89.0,68495.0
+2025-06-19,90.30000305175781,90.30000305175781,87.9000015258789,87.9000015258789,62449.0
+2025-06-22,88.0,90.30000305175781,88.0,88.80000305175781,42907.0
+2025-06-23,88.19999694824219,90.9000015258789,88.19999694824219,90.5999984741211,57340.0
+2025-06-24,93.0,95.19999694824219,93.0,95.0999984741211,118423.0
+2025-06-25,95.80000305175781,97.30000305175781,95.0,97.0,113697.0
+2025-06-26,97.0999984741211,97.0999984741211,95.80000305175781,96.69999694824219,54836.0
+2025-06-29,96.80000305175781,98.4000015258789,96.69999694824219,98.30000305175781,93177.0
+2025-06-30,98.55000305175781,98.9000015258789,97.05000305175781,97.1500015258789,78646.0
+2025-07-01,97.1500015258789,98.0,97.0999984741211,97.19999694824219,34693.0
+2025-07-02,97.8499984741211,98.0,96.80000305175781,96.9000015258789,36586.0
+2025-07-03,96.9000015258789,97.44999694824219,96.44999694824219,96.80000305175781,40831.0
+2025-07-06,97.19999694824219,97.19999694824219,95.0,95.5,59719.0
+2025-07-07,95.55000305175781,96.25,94.5999984741211,95.0,87241.0
+2025-07-08,95.30000305175781,95.94999694824219,94.30000305175781,94.80000305175781,75891.0
+2025-07-09,95.94999694824219,95.94999694824219,94.4000015258789,94.5999984741211,40959.0
+2025-07-10,95.19999694824219,95.6500015258789,94.5,95.30000305175781,58153.0
+2025-07-13,95.0,95.94999694824219,94.05000305175781,94.94999694824219,65290.0
+2025-07-14,94.80000305175781,94.80000305175781,92.6500015258789,93.0,71588.0
+2025-07-15,93.0,93.0,91.55000305175781,91.9000015258789,39358.0
+2025-07-16,91.9000015258789,92.3499984741211,90.69999694824219,91.05000305175781,35162.0
+2025-07-17,91.05000305175781,91.05000305175781,91.05000305175781,91.05000305175781,0.0
+2025-07-20,92.0,92.44999694824219,90.5999984741211,90.80000305175781,36583.0
+2025-07-21,90.80000305175781,91.05000305175781,89.30000305175781,89.8499984741211,41730.0
+2025-07-22,89.9000015258789,90.19999694824219,88.0,88.0999984741211,73891.0
+2025-07-23,88.1500015258789,89.8499984741211,87.5999984741211,89.3499984741211,31657.0
+2025-07-24,89.94999694824219,90.25,88.5,88.75,24204.0
+2025-07-27,88.80000305175781,90.0,88.5,88.80000305175781,36160.0
+2025-07-28,89.0,89.05000305175781,88.0,88.19999694824219,23603.0
+2025-07-29,88.5,88.5,87.0999984741211,87.25,42439.0
+2025-07-30,87.25,91.0,86.80000305175781,91.0,44282.0
+2025-07-31,91.19999694824219,91.19999694824219,89.55000305175781,89.80000305175781,32368.0
+2025-08-03,89.0,89.1500015258789,87.69999694824219,88.19999694824219,21653.0
+2025-08-04,88.25,90.5,88.05000305175781,89.75,48092.0
+2025-08-05,90.0,90.0,89.30000305175781,89.75,26934.0
+2025-08-06,90.0,90.19999694824219,88.80000305175781,89.5,29710.0
+2025-08-07,89.5,93.94999694824219,89.3499984741211,93.0999984741211,248087.0
+2025-08-10,87.30000305175781,88.5,86.44999694824219,87.4000015258789,194799.0
+2025-08-11,86.69999694824219,87.05000305175781,83.55000305175781,83.9000015258789,122146.0
+2025-08-12,83.19999694824219,83.69999694824219,81.9000015258789,82.0,94829.0
+2025-08-13,81.9000015258789,82.8499984741211,80.0,81.44999694824219,103404.0
+2025-08-14,81.44999694824219,82.0999984741211,81.0,81.6500015258789,54054.0
+2025-08-17,81.94999694824219,83.94999694824219,81.94999694824219,83.3499984741211,75291.0
+2025-08-18,83.0999984741211,84.3499984741211,82.6500015258789,83.44999694824219,61353.0
+2025-08-19,83.69999694824219,83.9000015258789,82.8499984741211,83.4000015258789,25530.0
+2025-08-20,83.5,84.19999694824219,82.75,82.80000305175781,33879.0
+2025-08-21,82.80000305175781,82.8499984741211,81.8499984741211,82.25,41474.0
+2025-08-24,82.8499984741211,83.5,82.4000015258789,82.75,37706.0
+2025-08-25,82.75,83.30000305175781,82.05000305175781,82.05000305175781,32742.0
+2025-08-26,82.25,82.80000305175781,80.75,80.75,154431.0
+2025-08-27,81.3499984741211,81.80000305175781,79.94999694824219,80.0,157398.0
+2025-08-28,80.0,80.69999694824219,79.0,79.05000305175781,80052.0
+2025-08-31,79.05000305175781,79.55000305175781,76.8499984741211,77.8499984741211,84482.0
+2025-09-01,77.80000305175781,79.9000015258789,77.0,77.5,110088.0
+2025-09-02,77.5,77.5,76.30000305175781,76.69999694824219,80240.0
+2025-09-03,76.4000015258789,76.94999694824219,76.05000305175781,76.30000305175781,45998.0
+2025-09-04,76.30000305175781,77.69999694824219,76.30000305175781,76.4000015258789,56734.0
diff --git a/data/2300.csv b/data/2300.csv
new file mode 100644
index 0000000000000000000000000000000000000000..feea91278ac9fdcdfade5d82e626ca2b9f84049b
--- /dev/null
+++ b/data/2300.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,52.101104736328125,52.6169548034668,52.101104736328125,52.101104736328125,59708.0
+2010-03-07,52.359031677246094,52.874881744384766,52.359031677246094,52.6169548034668,54724.0
+2010-03-08,52.6169548034668,53.906585693359375,52.6169548034668,53.64866256713867,153411.0
+2010-03-09,53.64866256713867,53.906585693359375,53.132808685302734,53.3907356262207,85580.0
+2010-03-10,53.132808685302734,53.132808685302734,52.359031677246094,52.359031677246094,186607.0
+2010-03-11,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,38743.0
+2010-03-14,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,159242.0
+2010-03-15,52.874881744384766,53.906585693359375,52.874881744384766,53.3907356262207,352765.0
+2010-03-16,53.64866256713867,53.906585693359375,52.874881744384766,52.874881744384766,107244.0
+2010-03-17,52.874881744384766,52.874881744384766,52.874881744384766,52.874881744384766,0.0
+2010-03-18,53.3907356262207,53.64866256713867,53.132808685302734,53.132808685302734,130929.0
+2010-03-21,53.3907356262207,53.906585693359375,53.132808685302734,53.64866256713867,232967.0
+2010-03-22,53.64866256713867,54.93829345703125,53.3907356262207,54.68036651611328,471882.0
+2010-03-23,54.68036651611328,55.71207046508789,54.164512634277344,54.68036651611328,448125.0
+2010-03-24,54.93829345703125,55.19621658325195,54.164512634277344,54.93829345703125,145986.0
+2010-03-25,54.68036651611328,54.93829345703125,54.164512634277344,54.93829345703125,93618.0
+2010-03-28,54.93829345703125,55.19621658325195,54.42243957519531,55.19621658325195,104061.0
+2010-03-29,55.19621658325195,55.19621658325195,55.19621658325195,55.19621658325195,0.0
+2010-03-30,55.19621658325195,55.19621658325195,55.19621658325195,55.19621658325195,0.0
+2010-03-31,55.96999740600586,56.22792434692383,55.71207046508789,56.22792434692383,138013.0
+2010-04-01,56.22792434692383,56.22792434692383,55.71207046508789,56.22792434692383,54488.0
+2010-04-04,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-04-05,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-04-06,57.517555236816406,57.775482177734375,57.00170135498047,57.25962829589844,129475.0
+2010-04-07,57.517555236816406,57.517555236816406,55.96999740600586,56.7437744140625,190966.0
+2010-04-08,56.22792434692383,58.03340530395508,55.45414352416992,58.03340530395508,220165.0
+2010-04-11,57.517555236816406,58.807186126708984,57.517555236816406,58.549259185791016,161570.0
+2010-04-12,58.807186126708984,58.807186126708984,57.775482177734375,58.549259185791016,144008.0
+2010-04-13,58.549259185791016,58.549259185791016,57.517555236816406,58.29133224487305,86466.0
+2010-04-14,58.29133224487305,58.807186126708984,58.03340530395508,58.549259185791016,77172.0
+2010-04-15,58.807186126708984,59.838890075683594,58.03340530395508,59.32304000854492,152255.0
+2010-04-18,58.807186126708984,59.838890075683594,58.549259185791016,59.32304000854492,69989.0
+2010-04-19,59.32304000854492,60.87059783935547,59.32304000854492,59.580963134765625,113920.0
+2010-04-20,59.06511306762695,59.838890075683594,58.549259185791016,59.838890075683594,71274.0
+2010-04-21,59.838890075683594,59.838890075683594,57.00170135498047,58.549259185791016,173740.0
+2010-04-22,58.03340530395508,59.06511306762695,57.517555236816406,57.775482177734375,75664.0
+2010-04-25,57.775482177734375,57.775482177734375,57.775482177734375,57.775482177734375,0.0
+2010-04-26,57.775482177734375,57.775482177734375,57.775482177734375,57.775482177734375,0.0
+2010-04-27,59.32304000854492,60.87059783935547,58.549259185791016,59.838890075683594,153753.0
+2010-04-28,59.838890075683594,62.418155670166016,59.580963134765625,60.6126708984375,218858.0
+2010-04-29,60.35474395751953,60.35474395751953,59.32304000854492,59.838890075683594,87240.0
+2010-05-02,59.838890075683594,59.838890075683594,59.838890075683594,59.838890075683594,0.0
+2010-05-03,59.838890075683594,60.87059783935547,59.32304000854492,60.87059783935547,83930.0
+2010-05-04,60.35474395751953,60.6126708984375,59.06511306762695,59.580963134765625,147585.0
+2010-05-05,59.32304000854492,59.838890075683594,59.06511306762695,59.32304000854492,26378.0
+2010-05-06,58.807186126708984,59.32304000854492,57.775482177734375,58.549259185791016,28792.0
+2010-05-09,58.549259185791016,58.549259185791016,58.549259185791016,58.549259185791016,0.0
+2010-05-10,56.4858512878418,57.517555236816406,56.4858512878418,56.7437744140625,30116.0
+2010-05-11,57.517555236816406,58.807186126708984,57.25962829589844,58.807186126708984,65522.0
+2010-05-12,58.29133224487305,59.06511306762695,58.29133224487305,58.549259185791016,32564.0
+2010-05-13,58.549259185791016,59.838890075683594,58.549259185791016,58.807186126708984,38459.0
+2010-05-16,58.807186126708984,58.807186126708984,57.25962829589844,57.775482177734375,38597.0
+2010-05-17,58.03340530395508,58.03340530395508,57.00170135498047,57.00170135498047,44949.0
+2010-05-18,56.7437744140625,57.00170135498047,56.4858512878418,57.00170135498047,13314.0
+2010-05-19,57.517555236816406,57.775482177734375,57.25962829589844,57.775482177734375,21161.0
+2010-05-20,57.25962829589844,57.25962829589844,55.71207046508789,56.22792434692383,119904.0
+2010-05-23,55.71207046508789,59.838890075683594,55.71207046508789,57.517555236816406,83153.0
+2010-05-24,58.03340530395508,58.29133224487305,56.4858512878418,56.4858512878418,111601.0
+2010-05-25,56.7437744140625,56.7437744140625,55.96999740600586,56.4858512878418,33920.0
+2010-05-26,56.4858512878418,56.4858512878418,56.4858512878418,56.4858512878418,0.0
+2010-05-27,56.7437744140625,56.7437744140625,54.42243957519531,54.68036651611328,58409.0
+2010-05-30,54.68036651611328,54.68036651611328,54.68036651611328,54.68036651611328,0.0
+2010-05-31,54.68036651611328,54.68036651611328,54.68036651611328,54.68036651611328,0.0
+2010-06-01,54.68036651611328,55.19621658325195,54.68036651611328,55.19621658325195,22925.0
+2010-06-02,55.19621658325195,55.19621658325195,54.93829345703125,55.19621658325195,26633.0
+2010-06-03,54.93829345703125,55.71207046508789,54.42243957519531,54.42243957519531,83235.0
+2010-06-06,54.164512634277344,54.164512634277344,52.874881744384766,53.3907356262207,68526.0
+2010-06-07,53.906585693359375,54.164512634277344,53.64866256713867,53.64866256713867,123858.0
+2010-06-08,53.3907356262207,53.906585693359375,53.3907356262207,53.64866256713867,160151.0
+2010-06-09,53.64866256713867,53.906585693359375,52.359031677246094,52.6169548034668,187120.0
+2010-06-10,52.874881744384766,52.874881744384766,52.101104736328125,52.6169548034668,447657.0
+2010-06-13,53.132808685302734,54.93829345703125,52.874881744384766,53.906585693359375,536308.0
+2010-06-14,53.64866256713867,54.42243957519531,53.132808685302734,53.3907356262207,120472.0
+2010-06-15,53.64866256713867,54.42243957519531,53.64866256713867,53.906585693359375,123961.0
+2010-06-16,53.906585693359375,54.68036651611328,53.132808685302734,53.64866256713867,296044.0
+2010-06-17,54.42243957519531,54.93829345703125,54.164512634277344,54.164512634277344,135846.0
+2010-06-20,54.42243957519531,55.96999740600586,54.42243957519531,55.45414352416992,108608.0
+2010-06-21,55.19621658325195,55.96999740600586,54.93829345703125,54.93829345703125,70399.0
+2010-06-22,55.71207046508789,55.71207046508789,54.68036651611328,54.93829345703125,126476.0
+2010-06-23,54.68036651611328,55.19621658325195,54.164512634277344,54.164512634277344,84805.0
+2010-06-24,53.906585693359375,54.164512634277344,53.3907356262207,53.64866256713867,75432.0
+2010-06-27,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-28,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-29,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-30,54.68036651611328,55.96999740600586,54.42243957519531,54.42243957519531,133475.0
+2010-07-01,54.42243957519531,55.71207046508789,53.64866256713867,54.42243957519531,352027.0
+2010-07-04,54.42243957519531,54.42243957519531,53.132808685302734,53.64866256713867,63239.0
+2010-07-05,53.906585693359375,54.42243957519531,53.3907356262207,53.3907356262207,37446.0
+2010-07-06,53.3907356262207,55.96999740600586,53.3907356262207,55.71207046508789,96356.0
+2010-07-07,56.22792434692383,56.4858512878418,55.71207046508789,55.71207046508789,94631.0
+2010-07-08,56.22792434692383,56.7437744140625,55.19621658325195,56.4858512878418,119075.0
+2010-07-11,57.00170135498047,57.775482177734375,56.4858512878418,56.4858512878418,122297.0
+2010-07-12,56.4858512878418,57.25962829589844,56.4858512878418,56.7437744140625,51095.0
+2010-07-13,56.4858512878418,56.4858512878418,55.71207046508789,56.22792434692383,26095.0
+2010-07-14,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-07-15,55.71207046508789,55.96999740600586,54.164512634277344,54.68036651611328,74578.0
+2010-07-18,54.164512634277344,56.22792434692383,54.164512634277344,55.71207046508789,104797.0
+2010-07-19,55.71207046508789,56.4858512878418,55.45414352416992,55.96999740600586,67965.0
+2010-07-20,55.71207046508789,57.00170135498047,55.19621658325195,56.22792434692383,113362.0
+2010-07-21,57.25962829589844,57.517555236816406,55.96999740600586,55.96999740600586,74967.0
+2010-07-22,56.7437744140625,57.25962829589844,55.71207046508789,56.22792434692383,84816.0
+2010-07-25,56.4858512878418,57.25962829589844,56.22792434692383,56.7437744140625,72117.0
+2010-07-26,56.7437744140625,57.00170135498047,54.93829345703125,55.45414352416992,216479.0
+2010-07-27,54.93829345703125,56.4858512878418,54.93829345703125,55.96999740600586,76517.0
+2010-07-28,56.22792434692383,56.4858512878418,55.19621658325195,56.4858512878418,109770.0
+2010-07-29,56.4858512878418,57.25962829589844,55.96999740600586,56.22792434692383,143492.0
+2010-08-01,56.7437744140625,57.00170135498047,54.68036651611328,55.19621658325195,183829.0
+2010-08-02,55.45414352416992,55.96999740600586,54.68036651611328,55.45414352416992,95757.0
+2010-08-03,55.71207046508789,56.22792434692383,55.45414352416992,55.71207046508789,30390.0
+2010-08-04,55.71207046508789,55.96999740600586,55.45414352416992,55.45414352416992,52210.0
+2010-08-05,55.45414352416992,55.71207046508789,55.19621658325195,55.45414352416992,29879.0
+2010-08-08,55.19621658325195,55.71207046508789,54.93829345703125,55.19621658325195,34959.0
+2010-08-09,55.45414352416992,55.45414352416992,54.68036651611328,54.93829345703125,114997.0
+2010-08-10,54.93829345703125,55.19621658325195,54.68036651611328,54.93829345703125,35322.0
+2010-08-11,54.68036651611328,54.93829345703125,54.42243957519531,54.42243957519531,40902.0
+2010-08-12,54.42243957519531,54.42243957519531,53.132808685302734,53.3907356262207,106187.0
+2010-08-15,53.132808685302734,54.164512634277344,52.874881744384766,53.64866256713867,79436.0
+2010-08-16,53.3907356262207,53.906585693359375,53.3907356262207,53.906585693359375,11452.0
+2010-08-17,54.164512634277344,54.164512634277344,53.64866256713867,53.64866256713867,25226.0
+2010-08-18,53.64866256713867,53.64866256713867,52.874881744384766,53.3907356262207,135347.0
+2010-08-19,53.3907356262207,53.3907356262207,52.874881744384766,52.874881744384766,26188.0
+2010-08-22,52.874881744384766,53.132808685302734,52.359031677246094,52.6169548034668,37136.0
+2010-08-23,52.874881744384766,52.874881744384766,52.359031677246094,52.6169548034668,22174.0
+2010-08-24,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,15262.0
+2010-08-25,52.6169548034668,52.6169548034668,52.101104736328125,52.101104736328125,28292.0
+2010-08-26,52.359031677246094,52.6169548034668,51.843177795410156,52.359031677246094,26453.0
+2010-08-29,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,19688.0
+2010-08-30,52.6169548034668,52.6169548034668,52.359031677246094,52.6169548034668,7842.0
+2010-08-31,52.6169548034668,52.6169548034668,52.101104736328125,52.101104736328125,9187.0
+2010-09-01,52.101104736328125,52.101104736328125,51.58525085449219,52.101104736328125,55438.0
+2010-09-02,52.101104736328125,52.6169548034668,52.101104736328125,52.6169548034668,26100.0
+2010-09-05,53.132808685302734,53.3907356262207,53.132808685302734,53.3907356262207,35842.0
+2010-09-06,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,18473.0
+2010-09-07,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,63817.0
+2010-09-09,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-12,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-14,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-15,53.906585693359375,54.68036651611328,53.906585693359375,54.68036651611328,39705.0
+2010-09-16,54.42243957519531,54.42243957519531,53.64866256713867,53.906585693359375,16293.0
+2010-09-19,54.164512634277344,54.164512634277344,53.906585693359375,53.906585693359375,13536.0
+2010-09-20,53.64866256713867,53.906585693359375,53.64866256713867,53.64866256713867,47613.0
+2010-09-21,53.3907356262207,54.164512634277344,53.3907356262207,54.164512634277344,24477.0
+2010-09-22,54.164512634277344,54.164512634277344,53.64866256713867,54.164512634277344,26128.0
+2010-09-26,54.164512634277344,54.42243957519531,53.906585693359375,54.164512634277344,32469.0
+2010-09-27,54.164512634277344,54.68036651611328,54.164512634277344,54.68036651611328,55732.0
+2010-09-28,54.68036651611328,54.68036651611328,54.164512634277344,54.164512634277344,18412.0
+2010-09-29,54.164512634277344,54.164512634277344,54.164512634277344,54.164512634277344,0.0
+2010-09-30,53.3907356262207,53.64866256713867,53.132808685302734,53.3907356262207,26368.0
+2010-10-03,53.64866256713867,53.906585693359375,53.3907356262207,53.64866256713867,13989.0
+2010-10-04,53.3907356262207,53.906585693359375,53.3907356262207,53.64866256713867,24086.0
+2010-10-05,53.3907356262207,53.64866256713867,53.3907356262207,53.64866256713867,21051.0
+2010-10-06,53.64866256713867,53.64866256713867,53.132808685302734,53.3907356262207,27813.0
+2010-10-07,53.64866256713867,54.164512634277344,53.132808685302734,53.132808685302734,66455.0
+2010-10-10,53.64866256713867,53.906585693359375,52.874881744384766,53.132808685302734,66222.0
+2010-10-11,53.132808685302734,53.906585693359375,52.874881744384766,53.906585693359375,81059.0
+2010-10-12,53.3907356262207,53.906585693359375,53.3907356262207,53.3907356262207,22341.0
+2010-10-13,53.132808685302734,53.3907356262207,53.132808685302734,53.3907356262207,19351.0
+2010-10-14,53.132808685302734,53.3907356262207,52.101104736328125,52.6169548034668,34871.0
+2010-10-17,52.6169548034668,53.64866256713867,52.6169548034668,52.6169548034668,27798.0
+2010-10-18,52.874881744384766,53.3907356262207,52.874881744384766,52.874881744384766,21386.0
+2010-10-19,53.132808685302734,53.132808685302734,52.359031677246094,52.874881744384766,49752.0
+2010-10-20,52.874881744384766,52.874881744384766,52.6169548034668,52.6169548034668,24162.0
+2010-10-21,52.101104736328125,52.359031677246094,52.101104736328125,52.101104736328125,21371.0
+2010-10-24,52.359031677246094,52.359031677246094,52.101104736328125,52.101104736328125,11307.0
+2010-10-25,52.101104736328125,52.874881744384766,52.101104736328125,52.874881744384766,29854.0
+2010-10-26,52.874881744384766,52.874881744384766,52.359031677246094,52.874881744384766,33540.0
+2010-10-27,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,10593.0
+2010-10-28,52.6169548034668,52.6169548034668,51.843177795410156,52.101104736328125,56963.0
+2010-10-31,52.101104736328125,52.359031677246094,51.843177795410156,52.359031677246094,27956.0
+2010-11-01,53.132808685302734,54.164512634277344,52.101104736328125,52.101104736328125,247841.0
+2010-11-02,51.843177795410156,51.843177795410156,51.378910064697266,51.482078552246094,90132.0
+2010-11-03,51.58525085449219,51.58525085449219,51.172569274902344,51.172569274902344,77301.0
+2010-11-04,51.172569274902344,51.172569274902344,51.172569274902344,51.172569274902344,0.0
+2010-11-07,51.172569274902344,51.378910064697266,51.06939697265625,51.27573776245117,33212.0
+2010-11-08,51.172569274902344,51.172569274902344,50.55354690551758,50.7598876953125,123853.0
+2010-11-09,50.656715393066406,50.656715393066406,50.03769302368164,50.03769302368164,119749.0
+2010-11-10,49.93452453613281,50.03769302368164,49.21232986450195,49.21232986450195,118487.0
+2010-11-11,,,,,
+2010-11-14,49.21232986450195,49.21232986450195,49.21232986450195,49.21232986450195,0.0
+2010-11-18,49.21232986450195,49.21232986450195,49.21232986450195,49.21232986450195,0.0
+2010-11-21,50.656715393066406,50.7598876953125,49.418670654296875,49.418670654296875,167280.0
+2010-11-22,49.5218391418457,50.03769302368164,49.418670654296875,49.418670654296875,60920.0
+2010-11-23,49.418670654296875,49.5218391418457,49.10915756225586,49.5218391418457,41470.0
+2010-11-24,49.21232986450195,49.5218391418457,49.21232986450195,49.21232986450195,32151.0
+2010-11-25,,,,,
+2010-11-28,49.418670654296875,49.6250114440918,49.31549835205078,49.418670654296875,41041.0
+2010-11-29,49.418670654296875,49.5218391418457,49.21232986450195,49.31549835205078,19603.0
+2010-11-30,49.31549835205078,49.418670654296875,49.10915756225586,49.31549835205078,14256.0
+2010-12-01,49.31549835205078,49.5218391418457,49.31549835205078,49.5218391418457,35092.0
+2010-12-02,,,,,
+2010-12-05,49.93452453613281,51.172569274902344,49.72818374633789,50.347206115722656,126476.0
+2010-12-06,50.7598876953125,50.7598876953125,50.347206115722656,50.55354690551758,40317.0
+2010-12-07,,,,,
+2010-12-08,51.58525085449219,52.6169548034668,51.27573776245117,51.378910064697266,306293.0
+2010-12-09,51.378910064697266,51.378910064697266,51.378910064697266,51.378910064697266,0.0
+2010-12-12,51.27573776245117,51.27573776245117,50.7598876953125,50.96622848510742,56468.0
+2010-12-13,51.06939697265625,51.172569274902344,50.86305618286133,51.172569274902344,34626.0
+2010-12-14,51.27573776245117,52.101104736328125,51.06939697265625,51.27573776245117,82592.0
+2010-12-15,52.359031677246094,52.359031677246094,51.378910064697266,51.482078552246094,225914.0
+2010-12-16,,,,,
+2010-12-19,51.58525085449219,51.843177795410156,51.482078552246094,51.843177795410156,39934.0
+2010-12-20,51.843177795410156,53.64866256713867,51.843177795410156,53.3907356262207,358862.0
+2010-12-21,53.132808685302734,53.64866256713867,52.6169548034668,53.3907356262207,166458.0
+2010-12-22,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,111703.0
+2010-12-23,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-12-26,52.6169548034668,52.874881744384766,52.359031677246094,52.874881744384766,20011.0
+2010-12-27,52.6169548034668,52.6169548034668,52.101104736328125,52.359031677246094,32426.0
+2010-12-28,52.101104736328125,53.3907356262207,52.101104736328125,53.132808685302734,40820.0
+2010-12-29,53.64866256713867,53.64866256713867,52.6169548034668,53.64866256713867,49096.0
+2010-12-30,,,,,
+2011-01-02,53.3907356262207,53.906585693359375,53.3907356262207,53.3907356262207,47791.0
+2011-01-03,53.132808685302734,53.64866256713867,52.874881744384766,53.132808685302734,38685.0
+2011-01-04,53.132808685302734,53.132808685302734,52.874881744384766,52.874881744384766,27378.0
+2011-01-05,52.874881744384766,52.874881744384766,52.101104736328125,52.359031677246094,113613.0
+2011-01-06,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2011-01-09,52.6169548034668,53.3907356262207,52.6169548034668,52.6169548034668,75235.0
+2011-01-10,52.6169548034668,52.874881744384766,52.101104736328125,52.359031677246094,25812.0
+2011-01-11,52.359031677246094,52.6169548034668,51.482078552246094,51.843177795410156,245635.0
+2011-01-12,51.58525085449219,52.6169548034668,51.482078552246094,52.101104736328125,124144.0
+2011-01-13,,,,,
+2011-01-16,52.6169548034668,53.3907356262207,52.359031677246094,53.132808685302734,91990.0
+2011-01-17,53.3907356262207,53.64866256713867,52.6169548034668,53.132808685302734,175453.0
+2011-01-18,52.874881744384766,52.874881744384766,52.101104736328125,52.874881744384766,72618.0
+2011-01-19,52.359031677246094,52.359031677246094,51.58525085449219,51.843177795410156,128680.0
+2011-01-20,,,,,
+2011-01-23,51.482078552246094,52.359031677246094,51.482078552246094,52.359031677246094,52794.0
+2011-01-24,52.359031677246094,52.6169548034668,51.843177795410156,52.101104736328125,106982.0
+2011-01-25,52.359031677246094,52.874881744384766,51.843177795410156,52.101104736328125,147297.0
+2011-01-26,52.359031677246094,52.359031677246094,51.482078552246094,51.843177795410156,101575.0
+2011-01-27,,,,,
+2011-01-30,49.10915756225586,49.72818374633789,48.90281677246094,49.31549835205078,62380.0
+2011-01-31,49.72818374633789,49.72818374633789,47.974281311035156,48.28379440307617,61390.0
+2011-02-01,48.490135192871094,48.490135192871094,48.07745361328125,48.07745361328125,54351.0
+2011-02-02,48.490135192871094,48.79964828491211,48.28379440307617,48.490135192871094,85459.0
+2011-02-03,,,,,
+2011-02-06,49.00598907470703,49.83135223388672,49.00598907470703,49.5218391418457,87336.0
+2011-02-07,49.5218391418457,49.93452453613281,49.5218391418457,49.72818374633789,24004.0
+2011-02-08,49.93452453613281,49.93452453613281,49.418670654296875,49.72818374633789,43116.0
+2011-02-09,49.6250114440918,49.72818374633789,49.418670654296875,49.6250114440918,18406.0
+2011-02-10,,,,,
+2011-02-13,49.83135223388672,49.83135223388672,49.21232986450195,49.31549835205078,283916.0
+2011-02-14,49.418670654296875,49.5218391418457,48.90281677246094,49.5218391418457,117249.0
+2011-02-15,49.6250114440918,49.6250114440918,49.10915756225586,49.31549835205078,60499.0
+2011-02-16,48.79964828491211,49.00598907470703,47.974281311035156,48.07745361328125,70008.0
+2011-02-17,48.07745361328125,48.07745361328125,48.07745361328125,48.07745361328125,0.0
+2011-02-20,47.458431243896484,47.767940521240234,47.25209045410156,47.458431243896484,75568.0
+2011-02-21,47.87111282348633,48.07745361328125,46.5298957824707,46.83940887451172,66917.0
+2011-02-22,46.6330680847168,47.04574966430664,46.5298957824707,47.04574966430664,26848.0
+2011-02-23,47.25209045410156,47.458431243896484,46.6330680847168,46.736236572265625,34137.0
+2011-02-24,46.736236572265625,46.736236572265625,46.736236572265625,46.736236572265625,0.0
+2011-02-27,47.04574966430664,47.04574966430664,43.5379524230957,44.15697479248047,39463.0
+2011-02-28,43.43478012084961,44.15697479248047,42.403076171875,43.33161163330078,91092.0
+2011-03-01,45.18867874145508,45.18867874145508,38.998451232910156,38.998451232910156,146858.0
+2011-03-02,36.316017150878906,37.55406188964844,35.1811408996582,35.1811408996582,329223.0
+2011-03-03,35.1811408996582,35.1811408996582,35.1811408996582,35.1811408996582,0.0
+2011-03-06,38.998451232910156,39.61747360229492,37.141380310058594,38.68893814086914,138834.0
+2011-03-07,38.998451232910156,39.307960510253906,38.68893814086914,39.20479202270508,58869.0
+2011-03-08,39.20479202270508,41.16503143310547,39.101619720458984,40.44283676147461,134663.0
+2011-03-09,41.061859130859375,43.22843933105469,40.95869064331055,42.60941696166992,223253.0
+2011-03-10,,,,,
+2011-03-13,44.982337951660156,45.39501953125,43.744293212890625,43.744293212890625,246341.0
+2011-03-14,43.33161163330078,44.15697479248047,43.22843933105469,43.43478012084961,100193.0
+2011-03-15,42.29990768432617,42.29990768432617,40.95869064331055,40.95869064331055,136674.0
+2011-03-16,41.47454071044922,41.784053802490234,40.752349853515625,41.061859130859375,303655.0
+2011-03-17,,,,,
+2011-03-20,43.744293212890625,43.744293212890625,41.990394592285156,42.29990768432617,363603.0
+2011-03-21,,,,,
+2011-03-22,42.09356689453125,44.15697479248047,42.09356689453125,43.43478012084961,965692.0
+2011-03-23,43.33161163330078,44.2601432800293,42.815757751464844,43.84746170043945,391373.0
+2011-03-24,43.84746170043945,43.84746170043945,43.84746170043945,43.84746170043945,0.0
+2011-03-27,43.95063400268555,44.36331558227539,43.33161163330078,44.36331558227539,329950.0
+2011-03-28,44.36331558227539,44.36331558227539,44.053802490234375,44.36331558227539,183523.0
+2011-03-29,44.36331558227539,44.56965637207031,44.2601432800293,44.56965637207031,62892.0
+2011-03-30,44.466487884521484,44.672828674316406,44.15697479248047,44.36331558227539,79949.0
+2011-03-31,,,,,
+2011-04-03,48.490135192871094,48.59330749511719,47.35525894165039,47.35525894165039,113605.0
+2011-04-04,47.458431243896484,47.458431243896484,46.426727294921875,47.04574966430664,107989.0
+2011-04-05,47.14891815185547,47.974281311035156,46.426727294921875,47.25209045410156,136765.0
+2011-04-06,46.83940887451172,47.458431243896484,46.6330680847168,47.35525894165039,58659.0
+2011-04-07,,,,,
+2011-04-10,47.35525894165039,47.35525894165039,47.35525894165039,47.35525894165039,0.0
+2011-04-11,48.07745361328125,48.696475982666016,47.664772033691406,48.490135192871094,59716.0
+2011-04-12,48.386966705322266,48.59330749511719,48.18062210083008,48.28379440307617,54620.0
+2011-04-13,47.767940521240234,48.59330749511719,47.14891815185547,48.490135192871094,162685.0
+2011-04-14,48.490135192871094,48.490135192871094,48.490135192871094,48.490135192871094,0.0
+2011-04-17,47.767940521240234,47.767940521240234,46.426727294921875,46.6330680847168,222959.0
+2011-04-18,46.426727294921875,46.426727294921875,45.498191833496094,45.60136032104492,162441.0
+2011-04-19,45.704532623291016,45.704532623291016,43.22843933105469,43.95063400268555,450744.0
+2011-04-20,43.744293212890625,44.15697479248047,43.022098541259766,43.744293212890625,132298.0
+2011-04-21,,,,,
+2011-04-24,43.744293212890625,44.2601432800293,43.64112091064453,44.15697479248047,54388.0
+2011-04-25,44.56965637207031,44.87916946411133,44.053802490234375,44.466487884521484,231411.0
+2011-04-26,44.466487884521484,45.39501953125,44.36331558227539,44.982337951660156,450490.0
+2011-04-27,44.982337951660156,45.60136032104492,44.982337951660156,45.39501953125,151806.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,44.56965637207031,44.87916946411133,44.466487884521484,44.87916946411133,150367.0
+2011-05-03,44.982337951660156,45.498191833496094,44.672828674316406,44.87916946411133,225482.0
+2011-05-04,44.87916946411133,44.982337951660156,44.36331558227539,44.87916946411133,124750.0
+2011-05-05,44.87916946411133,44.87916946411133,44.87916946411133,44.87916946411133,0.0
+2011-05-08,45.704532623291016,46.94257736206055,45.704532623291016,45.91087341308594,370438.0
+2011-05-09,46.32355499267578,46.426727294921875,45.91087341308594,45.91087341308594,306950.0
+2011-05-10,45.91087341308594,47.04574966430664,45.91087341308594,46.5298957824707,297182.0
+2011-05-11,46.94257736206055,47.04574966430664,46.01404571533203,46.11721420288086,193314.0
+2011-05-12,,,,,
+2011-05-15,47.56159973144531,48.07745361328125,46.6330680847168,46.6330680847168,396434.0
+2011-05-16,46.5298957824707,46.5298957824707,45.39501953125,45.60136032104492,246820.0
+2011-05-17,45.60136032104492,45.60136032104492,44.87916946411133,44.982337951660156,261900.0
+2011-05-18,45.29185104370117,45.29185104370117,44.87916946411133,44.982337951660156,98580.0
+2011-05-19,,,,,
+2011-05-22,46.11721420288086,46.6330680847168,45.704532623291016,46.32355499267578,188325.0
+2011-05-23,46.32355499267578,46.32355499267578,45.91087341308594,45.91087341308594,96562.0
+2011-05-24,46.01404571533203,46.11721420288086,45.39501953125,45.39501953125,103832.0
+2011-05-25,45.08551025390625,46.01404571533203,45.08551025390625,46.01404571533203,86563.0
+2011-05-26,,,,,
+2011-05-29,46.32355499267578,46.94257736206055,46.22038650512695,46.6330680847168,170648.0
+2011-05-30,46.6330680847168,46.83940887451172,46.426727294921875,46.736236572265625,189607.0
+2011-05-31,46.6330680847168,47.458431243896484,46.5298957824707,47.04574966430664,152159.0
+2011-06-01,46.94257736206055,48.696475982666016,46.736236572265625,47.25209045410156,633522.0
+2011-06-02,,,,,
+2011-06-05,46.22038650512695,46.5298957824707,45.91087341308594,46.22038650512695,103276.0
+2011-06-06,46.22038650512695,46.736236572265625,46.22038650512695,46.426727294921875,144879.0
+2011-06-07,46.32355499267578,46.83940887451172,46.11721420288086,46.22038650512695,126935.0
+2011-06-08,46.22038650512695,46.426727294921875,45.29185104370117,45.807701110839844,75879.0
+2011-06-09,,,,,
+2011-06-12,45.498191833496094,45.60136032104492,45.18867874145508,45.60136032104492,21642.0
+2011-06-13,45.60136032104492,46.01404571533203,45.60136032104492,45.60136032104492,45876.0
+2011-06-14,45.498191833496094,45.91087341308594,45.39501953125,45.498191833496094,70869.0
+2011-06-15,45.498191833496094,45.807701110839844,45.29185104370117,45.29185104370117,1614413.0
+2011-06-16,,,,,
+2011-06-19,44.87916946411133,44.87916946411133,43.5379524230957,43.5379524230957,434188.0
+2011-06-20,43.33161163330078,43.33161163330078,41.784053802490234,42.60941696166992,228227.0
+2011-06-21,42.815757751464844,42.815757751464844,42.09356689453125,42.09356689453125,468626.0
+2011-06-22,42.403076171875,42.712589263916016,41.47454071044922,41.57771301269531,333404.0
+2011-06-23,,,,,
+2011-06-26,41.47454071044922,41.88722229003906,41.061859130859375,41.88722229003906,164534.0
+2011-06-27,41.88722229003906,41.990394592285156,41.47454071044922,41.47454071044922,119469.0
+2011-06-28,41.68088150024414,42.506248474121094,41.57771301269531,42.29990768432617,240101.0
+2011-06-29,42.29990768432617,43.022098541259766,41.990394592285156,42.815757751464844,222198.0
+2011-06-30,,,,,
+2011-07-03,43.22843933105469,43.43478012084961,43.12527084350586,43.12527084350586,160305.0
+2011-07-04,43.12527084350586,43.12527084350586,42.60941696166992,42.60941696166992,111070.0
+2011-07-05,42.60941696166992,43.33161163330078,42.403076171875,43.33161163330078,175042.0
+2011-07-06,43.43478012084961,43.43478012084961,43.12527084350586,43.12527084350586,135004.0
+2011-07-07,,,,,
+2011-07-10,43.43478012084961,43.64112091064453,42.815757751464844,42.815757751464844,58953.0
+2011-07-11,42.712589263916016,42.712589263916016,42.09356689453125,42.19673538208008,121512.0
+2011-07-12,41.784053802490234,41.784053802490234,41.16503143310547,41.2681999206543,105033.0
+2011-07-13,41.57771301269531,41.68088150024414,41.2681999206543,41.57771301269531,36681.0
+2011-07-14,,,,,
+2011-07-17,40.752349853515625,40.752349853515625,40.133323669433594,40.23649597167969,197014.0
+2011-07-18,40.23649597167969,40.23649597167969,39.51430130004883,39.61747360229492,79220.0
+2011-07-19,39.51430130004883,39.72064208984375,39.4111328125,39.51430130004883,61680.0
+2011-07-20,39.61747360229492,39.823814392089844,39.20479202270508,39.4111328125,95564.0
+2011-07-21,39.4111328125,39.4111328125,39.4111328125,39.4111328125,0.0
+2011-07-24,39.72064208984375,40.44283676147461,39.51430130004883,40.23649597167969,148403.0
+2011-07-25,40.23649597167969,40.54600524902344,40.030155181884766,40.23649597167969,70110.0
+2011-07-26,40.23649597167969,40.339664459228516,40.133323669433594,40.23649597167969,69306.0
+2011-07-27,40.339664459228516,40.44283676147461,40.133323669433594,40.133323669433594,38948.0
+2011-07-28,,,,,
+2011-07-31,40.44283676147461,41.2681999206543,40.339664459228516,41.2681999206543,44985.0
+2011-08-01,41.2681999206543,42.19673538208008,41.061859130859375,41.2681999206543,55830.0
+2011-08-02,41.2681999206543,41.2681999206543,40.85551834106445,41.061859130859375,65770.0
+2011-08-03,40.23649597167969,40.64917755126953,39.4111328125,40.64917755126953,41354.0
+2011-08-04,,,,,
+2011-08-07,37.65723419189453,37.96674346923828,37.55406188964844,37.76040267944336,28051.0
+2011-08-08,38.1730842590332,38.1730842590332,37.76040267944336,38.1730842590332,14378.0
+2011-08-09,37.65723419189453,37.65723419189453,36.625526428222656,37.347721099853516,252704.0
+2011-08-10,37.86357498168945,38.1730842590332,36.93503952026367,37.038211822509766,383644.0
+2011-08-11,,,,,
+2011-08-14,37.55406188964844,37.65723419189453,36.93503952026367,36.93503952026367,283606.0
+2011-08-15,37.24455261230469,37.55406188964844,37.141380310058594,37.141380310058594,86989.0
+2011-08-16,37.24455261230469,37.347721099853516,36.72869873046875,36.72869873046875,85499.0
+2011-08-17,36.625526428222656,37.038211822509766,36.625526428222656,37.038211822509766,23462.0
+2011-08-18,,,,,
+2011-08-21,36.109676361083984,36.109676361083984,35.59382247924805,35.59382247924805,109058.0
+2011-08-22,35.69699478149414,35.80016326904297,35.1811408996582,35.387481689453125,154294.0
+2011-08-23,35.49065017700195,35.80016326904297,35.387481689453125,35.387481689453125,117082.0
+2011-08-24,35.80016326904297,35.90333557128906,35.49065017700195,35.69699478149414,70583.0
+2011-08-25,,,,,
+2011-08-28,35.69699478149414,35.69699478149414,35.69699478149414,35.69699478149414,0.0
+2011-09-01,35.69699478149414,35.69699478149414,35.69699478149414,35.69699478149414,0.0
+2011-09-04,36.625526428222656,36.93503952026367,36.109676361083984,36.72869873046875,84830.0
+2011-09-05,36.625526428222656,36.625526428222656,36.419185638427734,36.52235794067383,54170.0
+2011-09-06,36.52235794067383,36.93503952026367,36.109676361083984,36.316017150878906,72943.0
+2011-09-07,36.72869873046875,36.83186721801758,36.625526428222656,36.625526428222656,42706.0
+2011-09-08,,,,,
+2011-09-11,36.72869873046875,37.141380310058594,36.316017150878906,36.93503952026367,158722.0
+2011-09-12,36.83186721801758,36.83186721801758,36.21284484863281,36.21284484863281,133378.0
+2011-09-13,36.625526428222656,36.625526428222656,36.109676361083984,36.419185638427734,107333.0
+2011-09-14,36.316017150878906,36.316017150878906,36.00650405883789,36.109676361083984,449325.0
+2011-09-15,,,,,
+2011-09-18,36.72869873046875,36.72869873046875,36.21284484863281,36.419185638427734,195483.0
+2011-09-19,36.316017150878906,36.419185638427734,35.59382247924805,36.21284484863281,180539.0
+2011-09-20,36.316017150878906,38.68893814086914,36.21284484863281,37.96674346923828,845354.0
+2011-09-21,37.86357498168945,38.48259735107422,37.24455261230469,37.347721099853516,306763.0
+2011-09-22,37.347721099853516,37.347721099853516,37.347721099853516,37.347721099853516,0.0
+2011-09-25,36.52235794067383,37.24455261230469,36.419185638427734,37.038211822509766,131916.0
+2011-09-26,37.45089340209961,37.45089340209961,36.93503952026367,37.141380310058594,108300.0
+2011-09-27,37.347721099853516,38.2762565612793,37.347721099853516,37.55406188964844,281097.0
+2011-09-28,37.55406188964844,37.96674346923828,37.347721099853516,37.65723419189453,136661.0
+2011-09-29,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2011-10-02,38.58576965332031,39.92698287963867,38.58576965332031,38.792110443115234,280920.0
+2011-10-03,38.68893814086914,38.68893814086914,37.86357498168945,37.86357498168945,131772.0
+2011-10-04,37.65723419189453,37.86357498168945,36.83186721801758,37.347721099853516,117030.0
+2011-10-05,37.86357498168945,37.96674346923828,37.347721099853516,37.45089340209961,30373.0
+2011-10-06,,,,,
+2011-10-09,38.069915771484375,38.68893814086914,37.86357498168945,38.58576965332031,88424.0
+2011-10-10,38.89527893066406,39.101619720458984,38.48259735107422,38.48259735107422,86413.0
+2011-10-11,38.792110443115234,39.4111328125,38.58576965332031,38.89527893066406,249948.0
+2011-10-12,38.68893814086914,38.792110443115234,37.76040267944336,37.76040267944336,86170.0
+2011-10-13,,,,,
+2011-10-16,38.069915771484375,38.069915771484375,37.55406188964844,37.76040267944336,58474.0
+2011-10-17,37.65723419189453,37.86357498168945,37.55406188964844,37.76040267944336,47930.0
+2011-10-18,37.45089340209961,37.45089340209961,36.83186721801758,36.83186721801758,146750.0
+2011-10-19,36.625526428222656,36.83186721801758,36.316017150878906,36.316017150878906,58967.0
+2011-10-20,,,,,
+2011-10-23,36.21284484863281,36.72869873046875,36.21284484863281,36.625526428222656,68651.0
+2011-10-24,36.72869873046875,37.141380310058594,36.419185638427734,36.83186721801758,116851.0
+2011-10-25,37.038211822509766,37.038211822509766,36.72869873046875,36.93503952026367,63928.0
+2011-10-26,36.72869873046875,36.93503952026367,36.625526428222656,36.72869873046875,36441.0
+2011-10-27,,,,,
+2011-10-30,37.347721099853516,37.347721099853516,36.93503952026367,37.141380310058594,102223.0
+2011-10-31,37.141380310058594,37.347721099853516,36.93503952026367,37.141380310058594,147448.0
+2011-11-01,37.038211822509766,37.038211822509766,36.419185638427734,36.419185638427734,63967.0
+2011-11-02,36.625526428222656,36.83186721801758,36.316017150878906,36.625526428222656,47401.0
+2011-11-03,,,,,
+2011-11-06,36.625526428222656,36.625526428222656,36.625526428222656,36.625526428222656,0.0
+2011-11-10,36.625526428222656,36.625526428222656,36.625526428222656,36.625526428222656,0.0
+2011-11-13,36.83186721801758,37.45089340209961,36.72869873046875,37.347721099853516,161251.0
+2011-11-14,37.347721099853516,37.347721099853516,36.109676361083984,36.72869873046875,301332.0
+2011-11-15,36.625526428222656,36.83186721801758,36.419185638427734,36.72869873046875,70863.0
+2011-11-16,36.72869873046875,36.83186721801758,36.419185638427734,36.625526428222656,87009.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,36.83186721801758,36.83186721801758,36.83186721801758,36.83186721801758,0.0
+2011-11-22,36.21284484863281,36.419185638427734,36.109676361083984,36.109676361083984,80876.0
+2011-11-23,36.109676361083984,36.109676361083984,36.109676361083984,36.109676361083984,0.0
+2011-11-24,36.109676361083984,36.109676361083984,36.109676361083984,36.109676361083984,0.0
+2011-11-27,36.21284484863281,36.316017150878906,36.00650405883789,36.00650405883789,104671.0
+2011-11-28,36.109676361083984,36.21284484863281,36.00650405883789,36.00650405883789,119003.0
+2011-11-29,36.21284484863281,36.21284484863281,36.00650405883789,36.109676361083984,85480.0
+2011-11-30,36.00650405883789,36.93503952026367,36.00650405883789,36.21284484863281,167467.0
+2011-12-01,,,,,
+2011-12-04,36.72869873046875,37.45089340209961,36.625526428222656,37.24455261230469,200964.0
+2011-12-05,37.86357498168945,38.2762565612793,37.45089340209961,37.86357498168945,210446.0
+2011-12-06,37.76040267944336,38.58576965332031,37.65723419189453,37.96674346923828,146695.0
+2011-12-07,38.1730842590332,38.37942886352539,37.86357498168945,38.2762565612793,78761.0
+2011-12-08,,,,,
+2011-12-11,38.2762565612793,38.37942886352539,37.96674346923828,37.96674346923828,100552.0
+2011-12-12,38.069915771484375,38.069915771484375,37.65723419189453,37.86357498168945,120185.0
+2011-12-13,37.86357498168945,39.61747360229492,36.109676361083984,37.038211822509766,624005.0
+2011-12-14,37.76040267944336,38.68893814086914,37.55406188964844,37.55406188964844,190608.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,38.1730842590332,38.58576965332031,37.96674346923828,38.1730842590332,169539.0
+2011-12-20,39.4111328125,40.54600524902344,39.4111328125,39.72064208984375,1092409.0
+2011-12-21,39.92698287963867,40.030155181884766,39.51430130004883,39.51430130004883,180074.0
+2011-12-22,39.51430130004883,39.51430130004883,39.51430130004883,39.51430130004883,0.0
+2011-12-25,40.133323669433594,40.95869064331055,40.030155181884766,40.85551834106445,315261.0
+2011-12-26,40.64917755126953,43.43478012084961,40.64917755126953,42.712589263916016,541783.0
+2011-12-27,43.022098541259766,44.053802490234375,42.403076171875,42.712589263916016,334078.0
+2011-12-28,43.33161163330078,43.43478012084961,42.09356689453125,42.91893005371094,216514.0
+2011-12-29,,,,,
+2012-01-01,41.88722229003906,41.88722229003906,41.2681999206543,41.2681999206543,181120.0
+2012-01-02,41.37137222290039,41.88722229003906,41.2681999206543,41.88722229003906,107481.0
+2012-01-03,41.990394592285156,42.815757751464844,41.68088150024414,41.784053802490234,127896.0
+2012-01-04,41.68088150024414,42.09356689453125,41.2681999206543,41.990394592285156,174581.0
+2012-01-05,,,,,
+2012-01-08,42.29990768432617,42.403076171875,41.88722229003906,42.29990768432617,102362.0
+2012-01-09,42.29990768432617,42.29990768432617,41.37137222290039,41.784053802490234,118775.0
+2012-01-10,41.784053802490234,41.990394592285156,41.68088150024414,41.88722229003906,66226.0
+2012-01-11,42.09356689453125,42.09356689453125,41.68088150024414,41.784053802490234,76024.0
+2012-01-12,,,,,
+2012-01-15,42.19673538208008,42.60941696166992,42.09356689453125,42.60941696166992,141330.0
+2012-01-16,42.29990768432617,42.403076171875,41.784053802490234,41.88722229003906,116393.0
+2012-01-17,41.88722229003906,42.19673538208008,41.68088150024414,41.990394592285156,106140.0
+2012-01-18,41.68088150024414,42.19673538208008,41.68088150024414,42.19673538208008,84334.0
+2012-01-19,,,,,
+2012-01-22,42.09356689453125,42.19673538208008,41.88722229003906,41.990394592285156,82323.0
+2012-01-23,42.19673538208008,42.506248474121094,41.990394592285156,42.19673538208008,106048.0
+2012-01-24,42.19673538208008,42.91893005371094,42.09356689453125,42.60941696166992,145970.0
+2012-01-25,42.60941696166992,43.022098541259766,42.403076171875,42.815757751464844,213367.0
+2012-01-26,,,,,
+2012-01-29,42.815757751464844,42.815757751464844,42.815757751464844,42.815757751464844,0.0
+2012-01-30,44.2601432800293,45.704532623291016,44.15697479248047,45.60136032104492,457421.0
+2012-01-31,45.807701110839844,45.807701110839844,44.672828674316406,45.08551025390625,288017.0
+2012-02-01,44.982337951660156,44.982337951660156,44.36331558227539,44.466487884521484,178409.0
+2012-02-02,44.466487884521484,44.466487884521484,44.466487884521484,44.466487884521484,0.0
+2012-02-05,44.466487884521484,44.672828674316406,44.2601432800293,44.56965637207031,117295.0
+2012-02-06,44.466487884521484,44.87916946411133,44.2601432800293,44.56965637207031,115684.0
+2012-02-07,44.672828674316406,44.775997161865234,44.466487884521484,44.56965637207031,57038.0
+2012-02-08,44.56965637207031,44.775997161865234,44.466487884521484,44.56965637207031,85829.0
+2012-02-09,,,,,
+2012-02-12,44.56965637207031,44.672828674316406,44.36331558227539,44.56965637207031,59996.0
+2012-02-13,44.775997161865234,45.29185104370117,44.672828674316406,44.87916946411133,200344.0
+2012-02-14,44.775997161865234,44.87916946411133,44.36331558227539,44.56965637207031,132688.0
+2012-02-15,44.56965637207031,44.672828674316406,44.36331558227539,44.36331558227539,77339.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,44.466487884521484,44.775997161865234,44.466487884521484,44.672828674316406,93942.0
+2012-02-21,44.56965637207031,44.982337951660156,44.466487884521484,44.775997161865234,215402.0
+2012-02-22,44.775997161865234,44.775997161865234,44.775997161865234,44.775997161865234,0.0
+2012-02-23,44.775997161865234,44.775997161865234,44.775997161865234,44.775997161865234,0.0
+2012-02-26,45.08551025390625,45.91087341308594,45.08551025390625,45.91087341308594,264861.0
+2012-02-27,46.01404571533203,47.14891815185547,45.704532623291016,45.91087341308594,409541.0
+2012-02-28,45.807701110839844,46.22038650512695,44.56965637207031,45.60136032104492,356722.0
+2012-02-29,45.498191833496094,46.94257736206055,45.18867874145508,45.91087341308594,554959.0
+2012-03-01,,,,,
+2012-03-04,46.11721420288086,46.426727294921875,45.91087341308594,46.22038650512695,716800.0
+2012-03-05,46.22038650512695,46.94257736206055,46.22038650512695,46.22038650512695,501579.0
+2012-03-06,46.426727294921875,47.767940521240234,46.32355499267578,46.94257736206055,1094681.0
+2012-03-07,46.426727294921875,46.83940887451172,46.01404571533203,46.6330680847168,312424.0
+2012-03-08,,,,,
+2012-03-11,47.14891815185547,47.56159973144531,47.04574966430664,47.25209045410156,325549.0
+2012-03-12,47.56159973144531,47.56159973144531,47.25209045410156,47.458431243896484,296649.0
+2012-03-13,47.35525894165039,47.87111282348633,47.25209045410156,47.56159973144531,383358.0
+2012-03-14,47.664772033691406,47.767940521240234,47.35525894165039,47.56159973144531,394011.0
+2012-03-15,,,,,
+2012-03-18,47.664772033691406,47.664772033691406,47.35525894165039,47.56159973144531,209579.0
+2012-03-19,47.56159973144531,47.664772033691406,47.35525894165039,47.458431243896484,372577.0
+2012-03-20,47.458431243896484,47.458431243896484,47.04574966430664,47.04574966430664,363274.0
+2012-03-21,47.04574966430664,47.56159973144531,46.94257736206055,47.56159973144531,256545.0
+2012-03-22,,,,,
+2012-03-25,49.6250114440918,49.72818374633789,49.21232986450195,49.6250114440918,347040.0
+2012-03-26,49.5218391418457,50.55354690551758,49.5218391418457,50.450374603271484,327554.0
+2012-03-27,50.450374603271484,50.450374603271484,50.03769302368164,50.03769302368164,215677.0
+2012-03-28,50.03769302368164,50.347206115722656,49.83135223388672,50.347206115722656,237907.0
+2012-03-29,,,,,
+2012-04-01,51.06939697265625,51.172569274902344,50.03769302368164,50.347206115722656,343993.0
+2012-04-02,50.347206115722656,50.347206115722656,49.21232986450195,49.31549835205078,417503.0
+2012-04-03,47.07154083251953,47.3294677734375,46.68465042114258,47.200504302978516,455251.0
+2012-04-04,47.3294677734375,47.458431243896484,46.55569076538086,46.68465042114258,250428.0
+2012-04-05,,,,,
+2012-04-08,46.55569076538086,46.55569076538086,44.62124252319336,45.523983001708984,205928.0
+2012-04-09,45.00812911987305,45.13709259033203,44.62124252319336,45.13709259033203,143265.0
+2012-04-10,45.13709259033203,45.65294647216797,44.234352111816406,44.492279052734375,138353.0
+2012-04-11,44.10538864135742,44.87916946411133,42.815757751464844,43.58953857421875,218593.0
+2012-04-12,,,,,
+2012-04-15,42.42886734008789,42.557830810546875,41.526126861572266,41.526126861572266,352574.0
+2012-04-16,41.526126861572266,41.784053802490234,39.849605560302734,40.62338638305664,291469.0
+2012-04-17,40.752349853515625,41.91301727294922,40.752349853515625,41.91301727294922,242211.0
+2012-04-18,41.91301727294922,41.91301727294922,41.13923645019531,41.526126861572266,175067.0
+2012-04-19,,,,,
+2012-04-22,42.0419807434082,42.42886734008789,41.526126861572266,41.65509033203125,155815.0
+2012-04-23,41.526126861572266,41.784053802490234,41.13923645019531,41.13923645019531,138291.0
+2012-04-24,41.13923645019531,41.2681999206543,40.752349853515625,41.01027297973633,133720.0
+2012-04-25,41.39716339111328,41.39716339111328,40.881309509277344,41.13923645019531,126536.0
+2012-04-26,,,,,
+2012-04-29,41.39716339111328,41.91301727294922,41.2681999206543,41.91301727294922,189871.0
+2012-04-30,41.784053802490234,41.784053802490234,40.881309509277344,41.65509033203125,149602.0
+2012-05-01,41.39716339111328,41.526126861572266,41.2681999206543,41.39716339111328,111851.0
+2012-05-02,41.526126861572266,41.784053802490234,41.39716339111328,41.526126861572266,140771.0
+2012-05-03,,,,,
+2012-05-06,41.13923645019531,41.2681999206543,40.752349853515625,40.881309509277344,76290.0
+2012-05-07,40.62338638305664,40.752349853515625,40.1075325012207,40.62338638305664,92681.0
+2012-05-08,40.881309509277344,40.881309509277344,40.36545944213867,40.62338638305664,128223.0
+2012-05-09,40.23649597167969,40.494422912597656,39.591678619384766,39.849605560302734,97609.0
+2012-05-10,39.849605560302734,39.849605560302734,39.849605560302734,39.849605560302734,0.0
+2012-05-13,39.97856903076172,39.97856903076172,39.075828552246094,39.075828552246094,87126.0
+2012-05-14,39.20479202270508,39.20479202270508,38.559974670410156,38.559974670410156,84227.0
+2012-05-15,38.817901611328125,38.817901611328125,38.559974670410156,38.68893814086914,48913.0
+2012-05-16,38.559974670410156,39.72064208984375,38.30204772949219,39.72064208984375,78941.0
+2012-05-17,,,,,
+2012-05-20,39.33375549316406,39.33375549316406,38.68893814086914,39.075828552246094,98838.0
+2012-05-21,38.94686508178711,39.20479202270508,38.68893814086914,39.075828552246094,122493.0
+2012-05-22,39.20479202270508,39.46271514892578,39.20479202270508,39.20479202270508,128689.0
+2012-05-23,38.94686508178711,39.33375549316406,38.817901611328125,38.94686508178711,96836.0
+2012-05-24,,,,,
+2012-05-27,39.591678619384766,40.881309509277344,39.33375549316406,40.62338638305664,337507.0
+2012-05-28,40.36545944213867,40.881309509277344,40.1075325012207,40.494422912597656,99111.0
+2012-05-29,40.494422912597656,40.494422912597656,40.1075325012207,40.1075325012207,50867.0
+2012-05-30,39.97856903076172,40.1075325012207,38.94686508178711,39.46271514892578,88083.0
+2012-05-31,,,,,
+2012-06-03,37.915157318115234,39.46271514892578,37.915157318115234,38.68893814086914,158372.0
+2012-06-04,38.43101119995117,39.46271514892578,38.43101119995117,39.46271514892578,107559.0
+2012-06-05,39.46271514892578,39.849605560302734,39.075828552246094,39.075828552246094,73790.0
+2012-06-06,39.20479202270508,39.33375549316406,38.30204772949219,38.30204772949219,58339.0
+2012-06-07,,,,,
+2012-06-10,38.30204772949219,38.817901611328125,38.30204772949219,38.817901611328125,40377.0
+2012-06-11,38.68893814086914,39.20479202270508,38.68893814086914,38.94686508178711,99802.0
+2012-06-12,38.68893814086914,38.94686508178711,38.559974670410156,38.817901611328125,69771.0
+2012-06-13,38.94686508178711,38.94686508178711,38.30204772949219,38.43101119995117,89485.0
+2012-06-14,,,,,
+2012-06-17,38.43101119995117,38.559974670410156,38.30204772949219,38.43101119995117,32413.0
+2012-06-18,38.68893814086914,39.075828552246094,38.559974670410156,39.075828552246094,117922.0
+2012-06-19,39.075828552246094,39.46271514892578,38.817901611328125,39.20479202270508,151601.0
+2012-06-20,39.33375549316406,39.33375549316406,38.94686508178711,39.20479202270508,93204.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-26,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-27,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-28,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-07-01,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-07-02,38.68893814086914,39.33375549316406,38.68893814086914,39.075828552246094,56340.0
+2012-07-03,39.075828552246094,39.33375549316406,38.94686508178711,39.20479202270508,44404.0
+2012-07-04,39.20479202270508,39.591678619384766,39.20479202270508,39.46271514892578,58155.0
+2012-07-05,,,,,
+2012-07-08,39.46271514892578,41.01027297973633,39.46271514892578,40.36545944213867,74318.0
+2012-07-09,40.494422912597656,41.13923645019531,40.494422912597656,40.62338638305664,106632.0
+2012-07-10,40.23649597167969,40.23649597167969,39.46271514892578,39.46271514892578,20315.0
+2012-07-11,39.591678619384766,39.97856903076172,38.817901611328125,39.591678619384766,23292.0
+2012-07-12,,,,,
+2012-07-15,39.46271514892578,39.72064208984375,39.33375549316406,39.591678619384766,21330.0
+2012-07-16,39.20479202270508,39.591678619384766,38.817901611328125,39.20479202270508,13149.0
+2012-07-17,38.94686508178711,39.20479202270508,38.817901611328125,39.075828552246094,26107.0
+2012-07-18,39.075828552246094,39.33375549316406,38.94686508178711,38.94686508178711,25754.0
+2012-07-19,,,,,
+2012-07-22,39.72064208984375,39.97856903076172,39.72064208984375,39.97856903076172,38992.0
+2012-07-23,39.591678619384766,40.1075325012207,39.075828552246094,39.075828552246094,42298.0
+2012-07-24,39.20479202270508,39.591678619384766,39.20479202270508,39.591678619384766,8325.0
+2012-07-25,39.33375549316406,39.46271514892578,39.20479202270508,39.46271514892578,25395.0
+2012-07-26,,,,,
+2012-07-29,39.72064208984375,39.97856903076172,39.591678619384766,39.97856903076172,34089.0
+2012-07-30,39.97856903076172,40.23649597167969,39.97856903076172,40.23649597167969,21178.0
+2012-07-31,40.36545944213867,40.881309509277344,40.23649597167969,40.752349853515625,100974.0
+2012-08-01,40.62338638305664,41.13923645019531,40.62338638305664,40.881309509277344,122764.0
+2012-08-02,,,,,
+2012-08-05,41.39716339111328,42.0419807434082,41.2681999206543,42.0419807434082,87635.0
+2012-08-06,41.784053802490234,42.68679428100586,41.784053802490234,42.42886734008789,185608.0
+2012-08-07,42.42886734008789,42.42886734008789,41.784053802490234,42.0419807434082,67721.0
+2012-08-08,41.784053802490234,41.91301727294922,41.2681999206543,41.526126861572266,51631.0
+2012-08-09,,,,,
+2012-08-12,42.42886734008789,42.557830810546875,42.0419807434082,42.557830810546875,68798.0
+2012-08-13,42.42886734008789,43.07368469238281,41.91301727294922,42.557830810546875,52452.0
+2012-08-14,42.815757751464844,42.815757751464844,41.526126861572266,42.0419807434082,21986.0
+2012-08-15,41.91301727294922,41.91301727294922,41.526126861572266,41.526126861572266,44646.0
+2012-08-16,,,,,
+2012-08-19,41.526126861572266,41.526126861572266,41.526126861572266,41.526126861572266,0.0
+2012-08-23,41.526126861572266,41.526126861572266,41.526126861572266,41.526126861572266,0.0
+2012-08-26,42.17094421386719,42.557830810546875,41.91301727294922,42.42886734008789,24476.0
+2012-08-27,42.29990768432617,42.557830810546875,42.17094421386719,42.557830810546875,29727.0
+2012-08-28,42.557830810546875,43.33161163330078,42.17094421386719,43.33161163330078,149851.0
+2012-08-29,43.33161163330078,43.97642517089844,42.94472122192383,43.58953857421875,153259.0
+2012-08-30,,,,,
+2012-09-02,43.460575103759766,43.460575103759766,42.94472122192383,43.33161163330078,36688.0
+2012-09-03,43.33161163330078,43.460575103759766,43.2026481628418,43.2026481628418,37776.0
+2012-09-04,43.2026481628418,43.2026481628418,42.557830810546875,42.68679428100586,51537.0
+2012-09-05,,,,,
+2012-09-06,42.68679428100586,42.68679428100586,42.68679428100586,42.68679428100586,0.0
+2012-09-09,43.2026481628418,43.2026481628418,42.815757751464844,43.07368469238281,71489.0
+2012-09-10,43.07368469238281,43.07368469238281,42.815757751464844,42.94472122192383,52808.0
+2012-09-11,42.815757751464844,43.58953857421875,42.68679428100586,43.460575103759766,142816.0
+2012-09-12,43.33161163330078,43.97642517089844,43.33161163330078,43.58953857421875,66967.0
+2012-09-13,,,,,
+2012-09-16,43.58953857421875,43.84746170043945,43.460575103759766,43.460575103759766,34809.0
+2012-09-17,43.460575103759766,43.84746170043945,43.460575103759766,43.84746170043945,22423.0
+2012-09-18,43.71849822998047,43.71849822998047,43.460575103759766,43.71849822998047,48127.0
+2012-09-19,43.58953857421875,43.58953857421875,42.557830810546875,42.94472122192383,52809.0
+2012-09-20,,,,,
+2012-09-24,42.815757751464844,42.815757751464844,42.0419807434082,42.17094421386719,30093.0
+2012-09-25,42.29990768432617,42.29990768432617,41.2681999206543,41.65509033203125,63482.0
+2012-09-26,41.526126861572266,41.526126861572266,40.494422912597656,40.494422912597656,41425.0
+2012-09-27,,,,,
+2012-09-30,40.494422912597656,40.62338638305664,39.849605560302734,40.36545944213867,32803.0
+2012-10-01,40.494422912597656,40.881309509277344,40.36545944213867,40.62338638305664,29057.0
+2012-10-02,40.62338638305664,40.752349853515625,40.36545944213867,40.494422912597656,15640.0
+2012-10-03,40.494422912597656,40.752349853515625,40.494422912597656,40.494422912597656,41173.0
+2012-10-04,,,,,
+2012-10-07,40.494422912597656,40.494422912597656,39.97856903076172,40.1075325012207,26740.0
+2012-10-08,40.36545944213867,40.36545944213867,39.72064208984375,40.23649597167969,11180.0
+2012-10-09,40.1075325012207,40.23649597167969,40.1075325012207,40.1075325012207,7634.0
+2012-10-10,39.97856903076172,41.2681999206543,39.97856903076172,40.23649597167969,184336.0
+2012-10-11,,,,,
+2012-10-14,40.62338638305664,41.39716339111328,40.62338638305664,41.2681999206543,127047.0
+2012-10-15,41.2681999206543,43.84746170043945,41.2681999206543,43.84746170043945,297108.0
+2012-10-16,43.97642517089844,44.62124252319336,42.68679428100586,43.71849822998047,299219.0
+2012-10-17,42.815757751464844,43.33161163330078,42.29990768432617,42.29990768432617,165997.0
+2012-10-18,,,,,
+2012-10-21,42.94472122192383,43.07368469238281,41.91301727294922,41.91301727294922,199411.0
+2012-10-22,41.91301727294922,41.91301727294922,40.62338638305664,41.2681999206543,151465.0
+2012-10-23,41.2681999206543,41.526126861572266,40.752349853515625,41.13923645019531,141055.0
+2012-10-24,40.881309509277344,41.13923645019531,40.62338638305664,40.881309509277344,104305.0
+2012-10-25,,,,,
+2012-10-28,40.881309509277344,40.881309509277344,40.881309509277344,40.881309509277344,0.0
+2012-11-01,40.881309509277344,40.881309509277344,40.881309509277344,40.881309509277344,0.0
+2012-11-04,41.01027297973633,41.2681999206543,40.36545944213867,40.62338638305664,177098.0
+2012-11-05,40.494422912597656,40.752349853515625,40.1075325012207,40.494422912597656,55808.0
+2012-11-06,40.494422912597656,40.752349853515625,40.494422912597656,40.62338638305664,186984.0
+2012-11-07,40.752349853515625,41.01027297973633,40.36545944213867,40.494422912597656,147903.0
+2012-11-08,,,,,
+2012-11-11,40.62338638305664,40.62338638305664,39.97856903076172,40.23649597167969,117517.0
+2012-11-12,40.1075325012207,40.23649597167969,39.97856903076172,39.97856903076172,65589.0
+2012-11-13,39.97856903076172,40.1075325012207,39.72064208984375,40.1075325012207,61097.0
+2012-11-14,39.97856903076172,40.23649597167969,39.20479202270508,39.33375549316406,159233.0
+2012-11-15,,,,,
+2012-11-18,38.94686508178711,38.94686508178711,37.915157318115234,37.915157318115234,147559.0
+2012-11-19,38.04412078857422,38.43101119995117,37.27034378051758,37.65723419189453,177545.0
+2012-11-20,37.915157318115234,38.43101119995117,37.52827072143555,37.65723419189453,178111.0
+2012-11-21,37.52827072143555,37.65723419189453,37.01241683959961,37.01241683959961,187301.0
+2012-11-22,,,,,
+2012-11-25,37.27034378051758,37.27034378051758,36.109676361083984,36.23863983154297,109774.0
+2012-11-26,36.36760330200195,36.49656677246094,35.33589553833008,36.49656677246094,150232.0
+2012-11-27,36.23863983154297,36.49656677246094,35.72278594970703,35.980712890625,69316.0
+2012-11-28,35.980712890625,36.49656677246094,35.59382247924805,35.980712890625,148052.0
+2012-11-29,,,,,
+2012-12-02,35.980712890625,35.980712890625,35.980712890625,35.980712890625,0.0
+2012-12-03,37.39930725097656,38.04412078857422,37.27034378051758,37.52827072143555,109365.0
+2012-12-04,37.52827072143555,37.786197662353516,37.27034378051758,37.39930725097656,75252.0
+2012-12-05,37.39930725097656,37.52827072143555,37.141380310058594,37.27034378051758,81641.0
+2012-12-06,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2012-12-09,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2012-12-10,37.786197662353516,38.1730842590332,37.786197662353516,38.1730842590332,67559.0
+2012-12-11,38.1730842590332,38.1730842590332,37.65723419189453,38.04412078857422,144559.0
+2012-12-12,38.30204772949219,38.30204772949219,37.786197662353516,37.786197662353516,98136.0
+2012-12-13,37.786197662353516,37.786197662353516,37.786197662353516,37.786197662353516,0.0
+2012-12-16,37.786197662353516,37.786197662353516,37.786197662353516,37.786197662353516,0.0
+2012-12-17,38.1730842590332,38.559974670410156,38.1730842590332,38.43101119995117,28696.0
+2012-12-18,38.68893814086914,38.68893814086914,38.43101119995117,38.559974670410156,50262.0
+2012-12-19,38.559974670410156,38.817901611328125,38.559974670410156,38.817901611328125,94387.0
+2012-12-20,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2012-12-23,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2012-12-24,39.46271514892578,39.46271514892578,38.559974670410156,39.20479202270508,162610.0
+2012-12-25,39.075828552246094,39.20479202270508,38.817901611328125,38.817901611328125,73814.0
+2012-12-26,38.68893814086914,38.68893814086914,38.559974670410156,38.559974670410156,53819.0
+2012-12-27,38.559974670410156,38.559974670410156,38.559974670410156,38.559974670410156,0.0
+2012-12-30,38.559974670410156,38.559974670410156,38.559974670410156,38.559974670410156,0.0
+2012-12-31,38.559974670410156,38.559974670410156,38.30204772949219,38.43101119995117,47453.0
+2013-01-01,38.68893814086914,38.94686508178711,38.559974670410156,38.94686508178711,55245.0
+2013-01-02,39.33375549316406,39.591678619384766,38.94686508178711,39.20479202270508,413294.0
+2013-01-03,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2013-01-06,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2013-01-07,38.94686508178711,39.075828552246094,38.559974670410156,38.68893814086914,310747.0
+2013-01-08,38.68893814086914,38.817901611328125,38.1730842590332,38.30204772949219,517709.0
+2013-01-09,38.1730842590332,38.43101119995117,38.1730842590332,38.30204772949219,371821.0
+2013-01-10,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-01-13,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-01-14,38.68893814086914,39.20479202270508,38.559974670410156,38.94686508178711,481188.0
+2013-01-15,38.817901611328125,39.20479202270508,38.68893814086914,38.94686508178711,380366.0
+2013-01-16,38.817901611328125,38.94686508178711,38.68893814086914,38.94686508178711,234017.0
+2013-01-17,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-20,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-21,38.817901611328125,39.20479202270508,38.68893814086914,39.075828552246094,436796.0
+2013-01-22,38.817901611328125,39.20479202270508,38.817901611328125,39.20479202270508,155150.0
+2013-01-23,39.075828552246094,39.20479202270508,38.68893814086914,38.94686508178711,329396.0
+2013-01-24,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-27,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-28,38.94686508178711,38.94686508178711,38.68893814086914,38.68893814086914,119142.0
+2013-01-29,38.68893814086914,38.68893814086914,38.43101119995117,38.43101119995117,161006.0
+2013-01-30,38.43101119995117,38.817901611328125,38.43101119995117,38.817901611328125,193621.0
+2013-01-31,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2013-02-03,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2013-02-04,38.559974670410156,38.68893814086914,38.30204772949219,38.43101119995117,88981.0
+2013-02-05,38.30204772949219,38.43101119995117,38.04412078857422,38.1730842590332,196079.0
+2013-02-06,38.559974670410156,38.817901611328125,38.1730842590332,38.1730842590332,151500.0
+2013-02-07,38.1730842590332,38.1730842590332,38.1730842590332,38.1730842590332,0.0
+2013-02-10,38.1730842590332,38.1730842590332,38.1730842590332,38.1730842590332,0.0
+2013-02-11,38.43101119995117,38.68893814086914,38.30204772949219,38.68893814086914,95925.0
+2013-02-12,38.559974670410156,38.559974670410156,38.30204772949219,38.43101119995117,51724.0
+2013-02-13,38.43101119995117,38.43101119995117,38.30204772949219,38.30204772949219,92031.0
+2013-02-14,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-02-17,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-02-18,38.43101119995117,38.43101119995117,38.04412078857422,38.30204772949219,165923.0
+2013-02-19,38.30204772949219,38.30204772949219,37.27034378051758,37.65723419189453,442109.0
+2013-02-20,37.65723419189453,37.65723419189453,37.39930725097656,37.65723419189453,131911.0
+2013-02-21,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2013-02-24,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2013-02-25,37.52827072143555,37.52827072143555,37.141380310058594,37.27034378051758,178879.0
+2013-02-26,37.01241683959961,37.01241683959961,36.75448989868164,37.01241683959961,273693.0
+2013-02-27,37.01241683959961,37.141380310058594,36.883453369140625,37.01241683959961,77767.0
+2013-02-28,37.01241683959961,37.01241683959961,37.01241683959961,37.01241683959961,0.0
+2013-03-03,37.01241683959961,37.01241683959961,37.01241683959961,37.01241683959961,0.0
+2013-03-04,36.625526428222656,36.625526428222656,36.109676361083984,36.23863983154297,183041.0
+2013-03-05,36.109676361083984,36.75448989868164,36.109676361083984,36.75448989868164,99723.0
+2013-03-06,36.883453369140625,37.39930725097656,36.75448989868164,37.141380310058594,255421.0
+2013-03-07,37.141380310058594,37.141380310058594,37.141380310058594,37.141380310058594,0.0
+2013-03-10,37.141380310058594,37.141380310058594,37.141380310058594,37.141380310058594,0.0
+2013-03-11,37.141380310058594,37.39930725097656,37.141380310058594,37.27034378051758,101881.0
+2013-03-12,37.27034378051758,37.39930725097656,36.883453369140625,37.01241683959961,129900.0
+2013-03-13,36.883453369140625,37.27034378051758,36.75448989868164,37.27034378051758,198256.0
+2013-03-14,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2013-03-17,37.65723419189453,37.915157318115234,37.52827072143555,37.915157318115234,156232.0
+2013-03-18,37.786197662353516,37.915157318115234,37.52827072143555,37.65723419189453,147512.0
+2013-03-19,37.65723419189453,37.915157318115234,37.52827072143555,37.915157318115234,188784.0
+2013-03-20,37.915157318115234,38.04412078857422,37.65723419189453,37.915157318115234,122600.0
+2013-03-21,,,,,
+2013-03-24,38.1730842590332,38.1730842590332,37.786197662353516,38.04412078857422,471997.0
+2013-03-25,38.04412078857422,38.817901611328125,37.915157318115234,38.43101119995117,1013366.0
+2013-03-26,38.559974670410156,38.68893814086914,37.915157318115234,38.43101119995117,711797.0
+2013-03-27,36.49656677246094,36.625526428222656,36.23863983154297,36.23863983154297,436891.0
+2013-03-28,,,,,
+2013-03-31,36.109676361083984,36.23863983154297,35.851749420166016,35.851749420166016,209968.0
+2013-04-01,35.851749420166016,36.109676361083984,35.851749420166016,35.851749420166016,104305.0
+2013-04-02,35.980712890625,36.109676361083984,35.851749420166016,36.109676361083984,197988.0
+2013-04-03,36.109676361083984,36.109676361083984,35.851749420166016,36.109676361083984,160441.0
+2013-04-04,,,,,
+2013-04-07,35.851749420166016,36.23863983154297,35.851749420166016,35.980712890625,75589.0
+2013-04-08,36.23863983154297,36.49656677246094,35.980712890625,36.36760330200195,205017.0
+2013-04-09,36.625526428222656,38.04412078857422,36.49656677246094,38.04412078857422,717464.0
+2013-04-10,38.04412078857422,39.46271514892578,37.39930725097656,38.68893814086914,1823680.0
+2013-04-11,,,,,
+2013-04-14,38.68893814086914,39.591678619384766,38.43101119995117,39.33375549316406,972546.0
+2013-04-15,39.591678619384766,39.97856903076172,39.075828552246094,39.591678619384766,989361.0
+2013-04-16,39.075828552246094,39.46271514892578,38.30204772949219,39.20479202270508,779354.0
+2013-04-17,39.20479202270508,39.591678619384766,37.52827072143555,38.94686508178711,476243.0
+2013-04-18,,,,,
+2013-04-21,38.559974670410156,41.784053802490234,38.559974670410156,41.784053802490234,2746440.0
+2013-04-22,41.65509033203125,44.87916946411133,41.39716339111328,43.97642517089844,2425452.0
+2013-04-23,43.84746170043945,44.62124252319336,43.2026481628418,44.62124252319336,1468388.0
+2013-04-24,44.234352111816406,44.62124252319336,43.2026481628418,43.84746170043945,619103.0
+2013-04-25,,,,,
+2013-04-28,40.23649597167969,40.62338638305664,39.33375549316406,39.97856903076172,1592764.0
+2013-04-29,39.849605560302734,41.526126861572266,39.849605560302734,41.2681999206543,1675857.0
+2013-04-30,41.2681999206543,41.91301727294922,40.881309509277344,41.526126861572266,781417.0
+2013-05-01,41.39716339111328,43.58953857421875,40.752349853515625,43.460575103759766,1792990.0
+2013-05-02,43.460575103759766,43.460575103759766,43.460575103759766,43.460575103759766,0.0
+2013-05-05,40.36545944213867,41.2681999206543,39.97856903076172,40.752349853515625,1352238.0
+2013-05-06,40.881309509277344,41.01027297973633,40.1075325012207,40.36545944213867,513996.0
+2013-05-07,40.23649597167969,40.881309509277344,39.849605560302734,40.494422912597656,890793.0
+2013-05-08,40.62338638305664,41.01027297973633,40.36545944213867,40.62338638305664,510630.0
+2013-05-09,,,,,
+2013-05-12,40.494422912597656,40.494422912597656,40.1075325012207,40.23649597167969,415784.0
+2013-05-13,39.591678619384766,41.01027297973633,39.46271514892578,40.752349853515625,707860.0
+2013-05-14,40.881309509277344,41.39716339111328,39.72064208984375,40.881309509277344,1069877.0
+2013-05-15,40.752349853515625,40.752349853515625,39.591678619384766,40.36545944213867,586021.0
+2013-05-16,,,,,
+2013-05-19,41.13923645019531,41.91301727294922,40.752349853515625,41.526126861572266,1913488.0
+2013-05-20,41.526126861572266,42.29990768432617,41.01027297973633,42.0419807434082,1733497.0
+2013-05-21,42.0419807434082,42.17094421386719,41.65509033203125,42.17094421386719,679796.0
+2013-05-22,41.91301727294922,43.33161163330078,41.39716339111328,43.2026481628418,1685635.0
+2013-05-23,,,,,
+2013-05-26,42.42886734008789,43.97642517089844,42.42886734008789,43.84746170043945,1016302.0
+2013-05-27,43.71849822998047,44.492279052734375,43.58953857421875,44.492279052734375,989726.0
+2013-05-28,44.492279052734375,45.91087341308594,44.234352111816406,45.39501953125,1810022.0
+2013-05-29,45.13709259033203,45.65294647216797,44.62124252319336,44.87916946411133,865733.0
+2013-05-30,,,,,
+2013-06-02,46.426727294921875,47.458431243896484,46.29776382446289,46.94257736206055,1793366.0
+2013-06-03,46.81361389160156,47.07154083251953,46.426727294921875,46.68465042114258,739526.0
+2013-06-04,46.81361389160156,46.81361389160156,45.78190994262695,46.03983688354492,1024626.0
+2013-06-05,45.78190994262695,47.458431243896484,45.65294647216797,47.3294677734375,655016.0
+2013-06-06,,,,,
+2013-06-09,47.200504302978516,48.10324478149414,46.81361389160156,47.84532165527344,839453.0
+2013-06-10,47.71635818481445,48.10324478149414,46.81361389160156,47.3294677734375,546231.0
+2013-06-11,46.94257736206055,46.94257736206055,46.168800354003906,46.168800354003906,550125.0
+2013-06-12,46.168800354003906,47.71635818481445,45.91087341308594,47.58739471435547,1013084.0
+2013-06-13,,,,,
+2013-06-16,46.03983688354492,47.84532165527344,45.78190994262695,47.458431243896484,1331729.0
+2013-06-17,47.974281311035156,48.490135192871094,47.71635818481445,47.974281311035156,1113822.0
+2013-06-18,47.71635818481445,47.974281311035156,47.3294677734375,47.71635818481445,671674.0
+2013-06-19,47.71635818481445,47.84532165527344,47.200504302978516,47.71635818481445,332486.0
+2013-06-20,,,,,
+2013-06-23,48.87702560424805,49.134952545166016,48.490135192871094,49.134952545166016,398171.0
+2013-06-24,49.134952545166016,49.65080261230469,48.74806213378906,49.392879486083984,687982.0
+2013-06-25,49.77976608276367,50.424583435058594,49.392879486083984,50.424583435058594,539456.0
+2013-06-26,50.424583435058594,51.843177795410156,50.29561996459961,51.843177795410156,1140055.0
+2013-06-27,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2013-06-30,51.58525085449219,51.71421432495117,50.940433502197266,51.32732391357422,715212.0
+2013-07-01,51.71421432495117,52.48799133300781,46.55569076538086,47.200504302978516,2540599.0
+2013-07-02,47.458431243896484,47.974281311035156,46.68465042114258,47.58739471435547,1225879.0
+2013-07-03,47.58739471435547,48.36117172241211,47.3294677734375,47.71635818481445,879794.0
+2013-07-04,47.71635818481445,47.71635818481445,47.71635818481445,47.71635818481445,0.0
+2013-07-07,50.29561996459961,51.58525085449219,49.134952545166016,49.5218391418457,1156678.0
+2013-07-08,49.65080261230469,49.77976608276367,48.232208251953125,49.134952545166016,762303.0
+2013-07-09,49.134952545166016,49.908729553222656,49.00598907470703,49.5218391418457,557073.0
+2013-07-10,49.392879486083984,49.5218391418457,48.87702560424805,49.392879486083984,273918.0
+2013-07-11,,,,,
+2013-07-14,49.134952545166016,49.392879486083984,48.490135192871094,49.00598907470703,682471.0
+2013-07-15,48.87702560424805,49.00598907470703,48.74806213378906,48.87702560424805,588717.0
+2013-07-16,48.74806213378906,49.5218391418457,48.490135192871094,49.392879486083984,560303.0
+2013-07-17,49.263916015625,49.65080261230469,48.74806213378906,49.65080261230469,347061.0
+2013-07-18,,,,,
+2013-07-21,48.87702560424805,49.263916015625,48.61909866333008,48.61909866333008,386115.0
+2013-07-22,48.36117172241211,48.87702560424805,48.36117172241211,48.74806213378906,605209.0
+2013-07-23,48.74806213378906,49.263916015625,48.10324478149414,49.263916015625,631647.0
+2013-07-24,49.134952545166016,49.263916015625,48.490135192871094,49.00598907470703,494321.0
+2013-07-25,49.00598907470703,49.00598907470703,49.00598907470703,49.00598907470703,0.0
+2013-07-28,48.74806213378906,48.74806213378906,47.974281311035156,48.490135192871094,396744.0
+2013-07-29,48.490135192871094,48.74806213378906,48.232208251953125,48.74806213378906,338755.0
+2013-07-30,48.61909866333008,48.74806213378906,48.232208251953125,48.74806213378906,156074.0
+2013-07-31,48.61909866333008,49.134952545166016,48.36117172241211,49.134952545166016,331355.0
+2013-08-01,49.00598907470703,49.77976608276367,49.00598907470703,49.77976608276367,701547.0
+2013-08-04,50.03769302368164,50.29561996459961,49.5218391418457,49.65080261230469,629761.0
+2013-08-05,49.77976608276367,50.81147384643555,49.392879486083984,50.68251037597656,1084996.0
+2013-08-11,50.68251037597656,50.68251037597656,50.68251037597656,50.68251037597656,0.0
+2013-08-13,50.68251037597656,51.06939697265625,50.424583435058594,50.55354690551758,337841.0
+2013-08-14,50.29561996459961,50.55354690551758,50.03769302368164,50.55354690551758,159864.0
+2013-08-15,50.55354690551758,50.940433502197266,50.166656494140625,50.55354690551758,308095.0
+2013-08-18,,,,,
+2013-08-19,50.166656494140625,50.29561996459961,49.908729553222656,50.29561996459961,487004.0
+2013-08-20,50.166656494140625,51.58525085449219,50.03769302368164,51.58525085449219,997195.0
+2013-08-21,51.4562873840332,51.843177795410156,51.06939697265625,51.843177795410156,691730.0
+2013-08-22,51.71421432495117,51.97214126586914,50.68251037597656,51.32732391357422,607783.0
+2013-08-25,51.32732391357422,51.4562873840332,50.81147384643555,51.4562873840332,786494.0
+2013-08-26,51.4562873840332,51.58525085449219,50.81147384643555,51.32732391357422,337296.0
+2013-08-27,51.198360443115234,51.198360443115234,46.29776382446289,49.5218391418457,701656.0
+2013-08-28,46.55569076538086,49.392879486083984,46.55569076538086,48.61909866333008,978931.0
+2013-08-29,48.490135192871094,49.134952545166016,47.71635818481445,48.61909866333008,603159.0
+2013-09-01,48.74806213378906,49.5218391418457,48.61909866333008,49.5218391418457,569428.0
+2013-09-02,49.5218391418457,49.5218391418457,48.87702560424805,49.392879486083984,343549.0
+2013-09-03,49.392879486083984,49.5218391418457,47.58739471435547,49.00598907470703,727824.0
+2013-09-04,48.232208251953125,48.232208251953125,47.458431243896484,47.974281311035156,282321.0
+2013-09-05,47.84532165527344,48.10324478149414,46.68465042114258,48.10324478149414,296069.0
+2013-09-08,48.232208251953125,48.36117172241211,47.84532165527344,48.10324478149414,360409.0
+2013-09-09,47.84532165527344,48.36117172241211,47.200504302978516,48.36117172241211,296494.0
+2013-09-10,49.134952545166016,51.32732391357422,48.87702560424805,51.32732391357422,1156656.0
+2013-09-11,51.198360443115234,51.58525085449219,49.392879486083984,49.65080261230469,1103871.0
+2013-09-12,49.65080261230469,50.03769302368164,48.87702560424805,48.87702560424805,869726.0
+2013-09-15,49.5218391418457,49.5218391418457,47.84532165527344,48.10324478149414,2338625.0
+2013-09-16,48.10324478149414,48.232208251953125,46.81361389160156,47.3294677734375,1894472.0
+2013-09-17,47.3294677734375,47.71635818481445,47.07154083251953,47.3294677734375,878195.0
+2013-09-18,47.458431243896484,47.58739471435547,46.81361389160156,47.07154083251953,804443.0
+2013-09-19,47.200504302978516,47.3294677734375,46.81361389160156,46.94257736206055,627997.0
+2013-09-24,47.07154083251953,47.200504302978516,46.55569076538086,46.94257736206055,444178.0
+2013-09-25,46.94257736206055,46.94257736206055,46.94257736206055,46.94257736206055,0.0
+2013-09-26,46.94257736206055,47.3294677734375,46.55569076538086,46.81361389160156,750698.0
+2013-09-29,46.81361389160156,47.84532165527344,46.81361389160156,47.458431243896484,1033460.0
+2013-09-30,47.458431243896484,47.974281311035156,47.3294677734375,47.3294677734375,598162.0
+2013-10-01,47.458431243896484,47.58739471435547,47.200504302978516,47.458431243896484,362319.0
+2013-10-02,47.58739471435547,47.58739471435547,46.68465042114258,46.81361389160156,806145.0
+2013-10-03,46.81361389160156,46.81361389160156,46.55569076538086,46.81361389160156,393087.0
+2013-10-06,46.81361389160156,46.81361389160156,44.87916946411133,46.29776382446289,806021.0
+2013-10-07,46.03983688354492,46.03983688354492,45.00812911987305,45.523983001708984,444812.0
+2013-10-08,45.26605987548828,45.26605987548828,44.492279052734375,44.87916946411133,226971.0
+2013-10-09,44.492279052734375,44.87916946411133,44.10538864135742,44.750205993652344,190228.0
+2013-10-10,44.750205993652344,45.26605987548828,44.234352111816406,44.36331558227539,950425.0
+2013-10-13,44.36331558227539,44.36331558227539,44.36331558227539,44.36331558227539,0.0
+2013-10-20,45.13709259033203,45.26605987548828,44.492279052734375,44.750205993652344,356262.0
+2013-10-21,44.62124252319336,44.750205993652344,43.71849822998047,43.97642517089844,456884.0
+2013-10-22,43.97642517089844,43.97642517089844,43.33161163330078,43.58953857421875,484071.0
+2013-10-23,43.460575103759766,44.36331558227539,43.460575103759766,43.84746170043945,940894.0
+2013-10-24,43.84746170043945,44.10538864135742,43.58953857421875,43.58953857421875,231600.0
+2013-10-27,43.71849822998047,43.71849822998047,42.0419807434082,42.29990768432617,1209932.0
+2013-10-28,42.29990768432617,42.29990768432617,40.881309509277344,41.01027297973633,1078452.0
+2013-10-29,40.881309509277344,41.526126861572266,40.62338638305664,41.526126861572266,583711.0
+2013-10-30,41.526126861572266,41.526126861572266,40.62338638305664,40.62338638305664,617441.0
+2013-10-31,40.752349853515625,41.01027297973633,40.494422912597656,40.881309509277344,229644.0
+2013-11-03,40.752349853515625,40.881309509277344,39.97856903076172,39.97856903076172,465271.0
+2013-11-04,40.1075325012207,40.1075325012207,39.591678619384766,39.591678619384766,559607.0
+2013-11-05,39.72064208984375,40.23649597167969,39.72064208984375,39.849605560302734,565298.0
+2013-11-06,39.849605560302734,39.97856903076172,39.591678619384766,39.72064208984375,369721.0
+2013-11-07,39.849605560302734,40.23649597167969,39.72064208984375,39.72064208984375,537024.0
+2013-11-10,39.97856903076172,40.494422912597656,39.849605560302734,40.1075325012207,673694.0
+2013-11-11,40.23649597167969,40.36545944213867,39.591678619384766,39.849605560302734,750008.0
+2013-11-12,39.849605560302734,41.01027297973633,39.591678619384766,40.881309509277344,1212253.0
+2013-11-13,40.881309509277344,41.01027297973633,40.1075325012207,40.494422912597656,1018097.0
+2013-11-14,40.494422912597656,40.62338638305664,40.1075325012207,40.494422912597656,387956.0
+2013-11-17,40.494422912597656,40.494422912597656,40.1075325012207,40.23649597167969,435431.0
+2013-11-18,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,281662.0
+2013-11-19,40.1075325012207,40.494422912597656,40.1075325012207,40.36545944213867,772418.0
+2013-11-20,40.23649597167969,40.494422912597656,40.1075325012207,40.23649597167969,209540.0
+2013-11-21,40.23649597167969,40.36545944213867,39.97856903076172,40.1075325012207,301841.0
+2013-11-24,40.1075325012207,40.36545944213867,40.1075325012207,40.23649597167969,188634.0
+2013-11-25,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,172260.0
+2013-11-26,39.97856903076172,40.1075325012207,39.72064208984375,39.849605560302734,166921.0
+2013-11-27,39.849605560302734,39.97856903076172,39.72064208984375,39.97856903076172,166898.0
+2013-11-28,39.97856903076172,40.1075325012207,39.849605560302734,39.97856903076172,146220.0
+2013-12-01,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,168573.0
+2013-12-02,39.849605560302734,39.97856903076172,39.72064208984375,39.72064208984375,319545.0
+2013-12-03,39.849605560302734,39.97856903076172,39.46271514892578,39.46271514892578,466932.0
+2013-12-04,39.46271514892578,40.23649597167969,39.20479202270508,39.97856903076172,555146.0
+2013-12-05,40.1075325012207,40.494422912597656,39.849605560302734,40.23649597167969,385400.0
+2013-12-08,40.494422912597656,40.62338638305664,40.23649597167969,40.494422912597656,237843.0
+2013-12-09,40.494422912597656,40.62338638305664,40.23649597167969,40.23649597167969,174145.0
+2013-12-10,40.23649597167969,40.23649597167969,39.97856903076172,40.1075325012207,354721.0
+2013-12-11,39.97856903076172,40.36545944213867,39.849605560302734,40.23649597167969,337968.0
+2013-12-12,40.23649597167969,40.23649597167969,39.97856903076172,39.97856903076172,165798.0
+2013-12-15,40.1075325012207,40.23649597167969,39.97856903076172,39.97856903076172,112218.0
+2013-12-16,40.1075325012207,40.36545944213867,39.97856903076172,39.97856903076172,198264.0
+2013-12-17,40.23649597167969,41.01027297973633,39.97856903076172,40.62338638305664,595617.0
+2013-12-18,40.752349853515625,40.881309509277344,39.97856903076172,40.23649597167969,416322.0
+2013-12-19,40.23649597167969,40.36545944213867,40.1075325012207,40.23649597167969,274120.0
+2013-12-22,40.23649597167969,40.494422912597656,40.1075325012207,40.23649597167969,175507.0
+2013-12-23,40.36545944213867,41.01027297973633,40.23649597167969,41.01027297973633,418688.0
+2013-12-24,40.881309509277344,41.39716339111328,40.752349853515625,41.2681999206543,701441.0
+2013-12-25,41.39716339111328,42.68679428100586,41.13923645019531,42.17094421386719,1159567.0
+2013-12-26,42.17094421386719,42.557830810546875,41.91301727294922,42.17094421386719,626423.0
+2013-12-29,42.17094421386719,42.29990768432617,41.65509033203125,42.0419807434082,381043.0
+2013-12-30,41.91301727294922,42.815757751464844,41.91301727294922,42.42886734008789,399290.0
+2013-12-31,42.42886734008789,43.71849822998047,42.42886734008789,43.460575103759766,985757.0
+2014-01-01,43.2026481628418,43.58953857421875,42.815757751464844,42.815757751464844,387112.0
+2014-01-02,42.815757751464844,43.07368469238281,42.557830810546875,43.07368469238281,332969.0
+2014-01-05,42.94472122192383,43.2026481628418,42.68679428100586,43.2026481628418,257151.0
+2014-01-06,43.07368469238281,43.33161163330078,42.68679428100586,42.94472122192383,282854.0
+2014-01-07,42.94472122192383,43.2026481628418,42.557830810546875,43.2026481628418,280637.0
+2014-01-08,42.815757751464844,43.97642517089844,42.815757751464844,43.84746170043945,385994.0
+2014-01-09,43.84746170043945,44.234352111816406,43.2026481628418,43.84746170043945,270212.0
+2014-01-12,43.58953857421875,43.71849822998047,43.2026481628418,43.33161163330078,313988.0
+2014-01-13,43.2026481628418,44.62124252319336,43.07368469238281,43.97642517089844,472791.0
+2014-01-14,43.97642517089844,43.97642517089844,43.97642517089844,43.97642517089844,0.0
+2014-01-15,43.97642517089844,44.10538864135742,43.84746170043945,43.84746170043945,109592.0
+2014-01-16,43.84746170043945,43.97642517089844,43.2026481628418,43.58953857421875,219429.0
+2014-01-19,43.2026481628418,43.71849822998047,42.557830810546875,43.71849822998047,256256.0
+2014-01-20,43.460575103759766,43.58953857421875,43.2026481628418,43.33161163330078,52908.0
+2014-01-21,42.815757751464844,43.07368469238281,41.91301727294922,43.07368469238281,393958.0
+2014-01-22,42.94472122192383,43.07368469238281,42.17094421386719,42.557830810546875,216459.0
+2014-01-23,42.29990768432617,42.42886734008789,41.91301727294922,42.17094421386719,108675.0
+2014-01-26,41.91301727294922,41.91301727294922,41.01027297973633,41.65509033203125,109404.0
+2014-01-27,41.526126861572266,42.0419807434082,41.39716339111328,41.39716339111328,86882.0
+2014-01-28,41.39716339111328,42.17094421386719,41.2681999206543,41.526126861572266,230222.0
+2014-01-29,41.784053802490234,42.557830810546875,41.784053802490234,42.42886734008789,316754.0
+2014-01-30,42.29990768432617,43.460575103759766,42.0419807434082,43.460575103759766,342084.0
+2014-02-02,43.460575103759766,43.460575103759766,42.17094421386719,42.557830810546875,309766.0
+2014-02-03,42.42886734008789,42.68679428100586,42.17094421386719,42.29990768432617,252171.0
+2014-02-04,41.91301727294922,41.91301727294922,41.39716339111328,41.784053802490234,124037.0
+2014-02-05,41.91301727294922,42.68679428100586,41.91301727294922,42.42886734008789,114399.0
+2014-02-06,42.557830810546875,42.557830810546875,42.17094421386719,42.29990768432617,113833.0
+2014-02-09,42.557830810546875,43.33161163330078,42.29990768432617,43.33161163330078,436051.0
+2014-02-10,43.2026481628418,44.492279052734375,43.2026481628418,44.36331558227539,652781.0
+2014-02-11,44.492279052734375,45.39501953125,44.36331558227539,45.39501953125,647321.0
+2014-02-12,45.26605987548828,45.523983001708984,44.750205993652344,44.750205993652344,249268.0
+2014-02-13,45.13709259033203,46.426727294921875,45.13709259033203,45.523983001708984,709110.0
+2014-02-16,46.03983688354492,46.55569076538086,45.39501953125,45.91087341308594,587928.0
+2014-02-17,45.65294647216797,45.91087341308594,45.13709259033203,45.91087341308594,480809.0
+2014-02-18,46.168800354003906,46.68465042114258,45.91087341308594,46.03983688354492,353446.0
+2014-02-19,46.168800354003906,46.29776382446289,45.78190994262695,46.29776382446289,97779.0
+2014-02-20,46.168800354003906,46.168800354003906,45.91087341308594,46.03983688354492,149324.0
+2014-02-23,45.91087341308594,46.03983688354492,45.39501953125,46.03983688354492,164002.0
+2014-02-24,45.91087341308594,46.03983688354492,45.65294647216797,46.03983688354492,197031.0
+2014-02-25,45.91087341308594,45.91087341308594,45.39501953125,45.65294647216797,200068.0
+2014-02-26,45.523983001708984,45.91087341308594,45.13709259033203,45.523983001708984,169056.0
+2014-02-27,45.26605987548828,45.65294647216797,45.13709259033203,45.26605987548828,132320.0
+2014-03-02,45.13709259033203,45.523983001708984,44.36331558227539,45.00812911987305,201963.0
+2014-03-03,45.13709259033203,45.13709259033203,43.97642517089844,44.36331558227539,239597.0
+2014-03-04,44.750205993652344,46.03983688354492,44.62124252319336,45.78190994262695,463963.0
+2014-03-05,46.03983688354492,46.29776382446289,44.750205993652344,46.29776382446289,597639.0
+2014-03-06,46.168800354003906,48.232208251953125,46.168800354003906,47.71635818481445,1981598.0
+2014-03-09,48.74806213378906,48.74806213378906,47.458431243896484,47.974281311035156,946251.0
+2014-03-10,47.974281311035156,48.36117172241211,47.458431243896484,48.232208251953125,493114.0
+2014-03-11,48.232208251953125,52.874881744384766,47.974281311035156,51.32732391357422,2620141.0
+2014-03-12,51.06939697265625,51.32732391357422,49.65080261230469,50.424583435058594,1391004.0
+2014-03-13,50.424583435058594,50.424583435058594,50.424583435058594,50.424583435058594,0.0
+2014-03-16,50.940433502197266,52.48799133300781,50.68251037597656,51.71421432495117,1087534.0
+2014-03-17,52.101104736328125,52.359031677246094,51.32732391357422,51.71421432495117,845225.0
+2014-03-18,51.58525085449219,51.843177795410156,51.32732391357422,51.4562873840332,464928.0
+2014-03-19,51.58525085449219,52.48799133300781,51.32732391357422,51.843177795410156,615093.0
+2014-03-20,52.101104736328125,53.51969909667969,51.71421432495117,52.48799133300781,1522768.0
+2014-03-23,52.74591827392578,57.25962829589844,52.74591827392578,57.13066482543945,1665251.0
+2014-03-24,57.13066482543945,58.42029571533203,55.841033935546875,57.38859176635742,1088854.0
+2014-03-25,57.775482177734375,62.8050422668457,57.775482177734375,61.90230178833008,1978481.0
+2014-03-26,62.16022872924805,63.9657096862793,61.38644790649414,63.32089614868164,1812461.0
+2014-03-27,63.449859619140625,63.57882308959961,61.64437484741211,62.16022872924805,865485.0
+2014-03-30,62.16022872924805,62.8050422668457,61.257484436035156,61.90230178833008,502537.0
+2014-03-31,61.90230178833008,64.09467315673828,61.773338317871094,63.57882308959961,1031204.0
+2014-04-01,63.57882308959961,67.06082916259766,63.32089614868164,64.4815673828125,1223280.0
+2014-04-02,65.12638092041016,65.77119445800781,63.9657096862793,63.9657096862793,616967.0
+2014-04-03,63.57882308959961,64.35260009765625,61.515411376953125,61.515411376953125,473546.0
+2014-04-06,61.90230178833008,61.90230178833008,59.580963134765625,60.22578048706055,828777.0
+2014-04-07,59.580963134765625,60.99955749511719,59.32304000854492,60.6126708984375,714731.0
+2014-04-08,60.741634368896484,62.93400573730469,60.6126708984375,62.418155670166016,1220130.0
+2014-04-09,62.67607879638672,63.32089614868164,60.6126708984375,61.64437484741211,773576.0
+2014-04-10,62.16022872924805,63.9657096862793,62.03126525878906,63.06296920776367,779566.0
+2014-04-13,62.67607879638672,64.22364044189453,61.773338317871094,63.83674621582031,664511.0
+2014-04-14,63.57882308959961,65.12638092041016,63.32089614868164,64.80397033691406,994563.0
+2014-04-15,65.12638092041016,66.73841857910156,63.9657096862793,64.80397033691406,845139.0
+2014-04-16,64.4815673828125,65.77119445800781,64.22364044189453,64.80397033691406,686125.0
+2014-04-17,64.80397033691406,69.31768035888672,64.80397033691406,68.67286682128906,1765706.0
+2014-04-20,69.96249389648438,75.12102508544922,68.67286682128906,75.12102508544922,1822882.0
+2014-04-21,77.37787628173828,78.02268981933594,73.18657684326172,74.79861450195312,1709179.0
+2014-04-22,75.76583862304688,81.56917572021484,75.44342803955078,79.31232452392578,1450692.0
+2014-04-23,81.24677276611328,82.21399688720703,77.37787628173828,78.66751098632812,1916577.0
+2014-04-24,79.63472747802734,86.4052963256836,78.02268981933594,86.4052963256836,3250664.0
+2014-04-27,85.11566162109375,87.37252044677734,84.1484375,84.1484375,1530262.0
+2014-04-28,83.82603454589844,86.4052963256836,82.21399688720703,82.85881042480469,1359560.0
+2014-04-29,82.5363998413086,84.1484375,80.27954864501953,81.56917572021484,826177.0
+2014-04-30,81.89158630371094,81.89158630371094,78.66751098632812,80.6019515991211,1258731.0
+2014-05-01,79.95713806152344,82.21399688720703,78.34510040283203,78.66751098632812,1260801.0
+2014-05-04,78.66751098632812,79.95713806152344,77.05546569824219,78.34510040283203,3012989.0
+2014-05-05,77.37787628173828,81.24677276611328,77.06836700439453,78.15165710449219,2153682.0
+2014-05-06,78.15165710449219,78.92543029785156,76.91361236572266,76.91361236572266,1397025.0
+2014-05-07,76.60409545898438,77.76476287841797,75.830322265625,77.2231216430664,841626.0
+2014-05-08,77.37787628173828,78.53854370117188,77.37787628173828,77.76476287841797,1312598.0
+2014-05-11,78.53854370117188,80.85987854003906,77.06836700439453,77.76476287841797,2285815.0
+2014-05-12,77.76476287841797,78.15165710449219,77.06836700439453,77.76476287841797,1063714.0
+2014-05-13,77.76476287841797,78.53854370117188,76.91361236572266,77.2231216430664,993069.0
+2014-05-14,77.06836700439453,78.15165710449219,76.91361236572266,77.37787628173828,1163839.0
+2014-05-15,77.37787628173828,79.31232452392578,76.91361236572266,77.06836700439453,2132162.0
+2014-05-18,77.37787628173828,77.76476287841797,76.29458618164062,76.60409545898438,709381.0
+2014-05-19,76.13983154296875,76.29458618164062,73.66373443603516,75.830322265625,885839.0
+2014-05-20,75.52080535888672,75.98507690429688,74.12800598144531,74.28276062011719,612098.0
+2014-05-21,73.04471588134766,74.28276062011719,73.04471588134766,73.3542251586914,608484.0
+2014-05-22,73.50897979736328,73.97325134277344,71.1876449584961,71.49715423583984,569173.0
+2014-05-25,69.64009094238281,70.5686264038086,68.40204620361328,69.48533630371094,601008.0
+2014-05-26,69.64009094238281,72.88996124267578,69.64009094238281,71.1876449584961,2270936.0
+2014-05-27,71.49715423583984,72.42568969726562,69.64009094238281,69.94960021972656,1465681.0
+2014-05-28,70.25910949707031,71.1876449584961,69.17581939697266,69.79484558105469,1362508.0
+2014-05-29,69.79484558105469,70.72338104248047,68.8663101196289,70.25910949707031,2014347.0
+2014-06-01,70.72338104248047,71.1876449584961,69.94960021972656,70.10435485839844,723047.0
+2014-06-02,70.25910949707031,70.41387176513672,69.02106475830078,69.33057403564453,608489.0
+2014-06-03,69.33057403564453,69.94960021972656,68.8663101196289,69.94960021972656,1811360.0
+2014-06-04,70.25910949707031,71.03289031982422,69.48533630371094,69.64009094238281,1222308.0
+2014-06-05,69.64009094238281,70.10435485839844,68.24728393554688,68.8663101196289,643492.0
+2014-06-08,68.8663101196289,68.8663101196289,62.05705642700195,66.54497528076172,1199890.0
+2014-06-09,66.54497528076172,69.64009094238281,65.77119445800781,68.71155548095703,1147367.0
+2014-06-10,68.8663101196289,69.33057403564453,67.00923919677734,68.092529296875,541844.0
+2014-06-11,67.62826538085938,67.62826538085938,66.08070373535156,66.54497528076172,755449.0
+2014-06-12,66.23545837402344,66.23545837402344,64.53314971923828,64.84265899658203,712951.0
+2014-06-15,64.06888580322266,64.84265899658203,62.05705642700195,64.53314971923828,1045356.0
+2014-06-16,64.53314971923828,66.6997299194336,64.06888580322266,64.22364044189453,1142682.0
+2014-06-17,63.6046142578125,65.30693054199219,62.67607879638672,64.53314971923828,543064.0
+2014-06-18,64.53314971923828,64.9974136352539,64.06888580322266,64.22364044189453,258456.0
+2014-06-19,64.53314971923828,64.68790435791016,63.14034652709961,63.449859619140625,286013.0
+2014-06-22,63.759368896484375,64.68790435791016,61.59278869628906,61.74754333496094,616566.0
+2014-06-23,61.90230178833008,61.90230178833008,59.735721588134766,60.509498596191406,650788.0
+2014-06-24,60.81901168823242,62.521324157714844,60.045230865478516,62.36656951904297,514876.0
+2014-06-25,62.985591888427734,62.985591888427734,62.05705642700195,62.521324157714844,467682.0
+2014-06-26,62.67607879638672,64.3783950805664,62.05705642700195,62.211814880371094,788500.0
+2014-06-29,62.36656951904297,64.22364044189453,61.74754333496094,63.14034652709961,481228.0
+2014-06-30,63.295101165771484,63.759368896484375,62.67607879638672,63.14034652709961,397609.0
+2014-07-01,63.449859619140625,63.914127349853516,63.14034652709961,63.295101165771484,398123.0
+2014-07-02,63.6046142578125,64.06888580322266,63.295101165771484,63.449859619140625,678129.0
+2014-07-03,63.6046142578125,63.759368896484375,62.36656951904297,62.521324157714844,512592.0
+2014-07-06,62.83083724975586,62.985591888427734,61.90230178833008,62.05705642700195,523848.0
+2014-07-07,62.36656951904297,62.36656951904297,61.90230178833008,62.05705642700195,192611.0
+2014-07-08,62.05705642700195,62.36656951904297,61.74754333496094,62.05705642700195,275852.0
+2014-07-09,61.90230178833008,62.05705642700195,61.28327941894531,61.28327941894531,265632.0
+2014-07-10,61.43803405761719,61.43803405761719,60.9737663269043,61.12852096557617,342167.0
+2014-07-13,61.28327941894531,62.67607879638672,60.9737663269043,61.43803405761719,709452.0
+2014-07-14,61.74754333496094,61.74754333496094,61.12852096557617,61.43803405761719,406658.0
+2014-07-15,61.28327941894531,61.59278869628906,61.12852096557617,61.28327941894531,251551.0
+2014-07-16,61.43803405761719,61.59278869628906,60.9737663269043,61.43803405761719,211026.0
+2014-07-17,61.28327941894531,61.43803405761719,60.9737663269043,61.12852096557617,219653.0
+2014-07-20,61.12852096557617,62.521324157714844,60.35474395751953,62.521324157714844,544702.0
+2014-07-21,62.36656951904297,65.15216827392578,62.211814880371094,64.68790435791016,1795079.0
+2014-07-22,65.30693054199219,66.39022064208984,64.06888580322266,65.77119445800781,1226876.0
+2014-07-23,65.92594909667969,68.55680084228516,65.92594909667969,67.00923919677734,1488689.0
+2014-07-24,66.54497528076172,66.85448455810547,65.92594909667969,65.92594909667969,563638.0
+2014-08-03,66.39022064208984,67.16399383544922,65.92594909667969,66.54497528076172,516148.0
+2014-08-04,66.39022064208984,67.93777465820312,65.46168518066406,67.78302001953125,793487.0
+2014-08-05,67.93777465820312,69.02106475830078,67.00923919677734,67.16399383544922,862280.0
+2014-08-06,67.16399383544922,67.93777465820312,66.54497528076172,67.31875610351562,297586.0
+2014-08-07,67.31875610351562,68.24728393554688,66.85448455810547,67.4735107421875,473161.0
+2014-08-10,67.62826538085938,67.78302001953125,67.16399383544922,67.62826538085938,337745.0
+2014-08-11,67.4735107421875,68.55680084228516,67.16399383544922,68.40204620361328,1106249.0
+2014-08-12,68.8663101196289,69.48533630371094,68.55680084228516,69.17581939697266,777465.0
+2014-08-13,69.64009094238281,69.64009094238281,68.71155548095703,69.02106475830078,487765.0
+2014-08-14,68.8663101196289,69.33057403564453,67.62826538085938,68.092529296875,335599.0
+2014-08-17,67.93777465820312,68.40204620361328,67.78302001953125,68.092529296875,361582.0
+2014-08-18,68.24728393554688,69.17581939697266,68.24728393554688,68.40204620361328,366145.0
+2014-08-19,68.40204620361328,69.02106475830078,68.24728393554688,68.40204620361328,538389.0
+2014-08-20,68.55680084228516,68.8663101196289,68.24728393554688,68.40204620361328,541020.0
+2014-08-21,68.40204620361328,68.40204620361328,67.4735107421875,67.4735107421875,705920.0
+2014-08-24,67.4735107421875,68.092529296875,67.31875610351562,67.62826538085938,341137.0
+2014-08-25,67.62826538085938,67.78302001953125,65.77119445800781,66.23545837402344,849110.0
+2014-08-26,66.39022064208984,67.16399383544922,65.77119445800781,67.00923919677734,446406.0
+2014-08-27,67.00923919677734,68.40204620361328,66.54497528076172,68.40204620361328,965534.0
+2014-08-28,68.40204620361328,68.71155548095703,67.78302001953125,68.092529296875,672953.0
+2014-08-31,68.24728393554688,68.71155548095703,67.93777465820312,68.24728393554688,618633.0
+2014-09-01,68.092529296875,68.40204620361328,67.62826538085938,68.092529296875,404587.0
+2014-09-02,67.93777465820312,68.24728393554688,67.78302001953125,68.092529296875,353542.0
+2014-09-03,67.93777465820312,68.24728393554688,67.78302001953125,68.092529296875,410633.0
+2014-09-04,68.092529296875,68.24728393554688,67.31875610351562,68.092529296875,372545.0
+2014-09-07,68.092529296875,69.17581939697266,67.93777465820312,68.092529296875,1405003.0
+2014-09-08,68.092529296875,68.40204620361328,67.78302001953125,67.93777465820312,963122.0
+2014-09-09,68.092529296875,68.24728393554688,67.16399383544922,67.31875610351562,1148394.0
+2014-09-10,66.85448455810547,67.00923919677734,66.23545837402344,66.54497528076172,1102971.0
+2014-09-11,66.54497528076172,67.62826538085938,66.08070373535156,66.85448455810547,1343530.0
+2014-09-14,66.54497528076172,67.16399383544922,66.08070373535156,66.08070373535156,797702.0
+2014-09-15,66.08070373535156,66.6997299194336,64.9974136352539,64.9974136352539,664857.0
+2014-09-16,65.30693054199219,65.61643981933594,64.68790435791016,65.46168518066406,500584.0
+2014-09-17,65.15216827392578,65.77119445800781,65.15216827392578,65.15216827392578,458071.0
+2014-09-18,65.46168518066406,66.54497528076172,64.9974136352539,65.61643981933594,1406524.0
+2014-09-21,65.92594909667969,66.85448455810547,65.30693054199219,66.08070373535156,1500689.0
+2014-09-22,65.46168518066406,66.08070373535156,64.84265899658203,64.9974136352539,909561.0
+2014-09-24,65.15216827392578,65.30693054199219,62.211814880371094,63.14034652709961,916667.0
+2014-09-25,63.449859619140625,63.914127349853516,62.67607879638672,62.83083724975586,530756.0
+2014-09-28,62.985591888427734,63.14034652709961,61.90230178833008,62.211814880371094,587144.0
+2014-09-29,62.36656951904297,62.83083724975586,62.05705642700195,62.67607879638672,370064.0
+2014-09-30,62.83083724975586,63.295101165771484,62.83083724975586,62.985591888427734,352116.0
+2014-10-01,62.985591888427734,63.14034652709961,62.36656951904297,62.521324157714844,346148.0
+2014-10-02,62.05705642700195,62.83083724975586,61.90230178833008,62.36656951904297,291806.0
+2014-10-12,60.9737663269043,60.9737663269043,56.17633819580078,56.17633819580078,531900.0
+2014-10-13,55.247802734375,57.56914138793945,55.247802734375,57.56914138793945,315566.0
+2014-10-14,57.25962829589844,57.25962829589844,55.557315826416016,56.331092834472656,335385.0
+2014-10-15,55.866825103759766,56.95011520385742,55.093048095703125,55.247802734375,452555.0
+2014-10-16,52.92646789550781,54.164512634277344,49.83135223388672,49.986106872558594,833463.0
+2014-10-19,51.843177795410156,52.46220016479492,50.7598876953125,51.378910064697266,542180.0
+2014-10-20,51.688419342041016,51.688419342041016,50.60512924194336,51.06939697265625,490977.0
+2014-10-21,51.378910064697266,53.70024490356445,51.22415542602539,53.3907356262207,938578.0
+2014-10-22,54.164512634277344,54.78353500366211,53.08122253417969,53.855003356933594,1180007.0
+2014-10-23,53.08122253417969,53.54549026489258,52.46220016479492,53.23597717285156,645485.0
+2014-10-26,53.3907356262207,54.628780364990234,53.23597717285156,54.31926727294922,543533.0
+2014-10-27,54.47402572631836,55.093048095703125,53.70024490356445,54.47402572631836,866133.0
+2014-10-28,54.31926727294922,56.17633819580078,54.00975799560547,55.71207046508789,988560.0
+2014-10-29,55.71207046508789,56.331092834472656,53.855003356933594,53.855003356933594,524770.0
+2014-10-30,52.15269088745117,53.70024490356445,51.53366470336914,53.70024490356445,646224.0
+2014-11-02,55.093048095703125,55.093048095703125,53.855003356933594,53.855003356933594,443009.0
+2014-11-03,53.855003356933594,54.47402572631836,53.70024490356445,54.164512634277344,444412.0
+2014-11-04,53.3907356262207,54.164512634277344,51.378910064697266,51.843177795410156,350359.0
+2014-11-05,51.53366470336914,51.688419342041016,49.5218391418457,51.688419342041016,448800.0
+2014-11-06,51.99793243408203,52.15269088745117,50.914642333984375,51.06939697265625,415742.0
+2014-11-09,51.378910064697266,51.53366470336914,50.60512924194336,51.22415542602539,236148.0
+2014-11-10,51.22415542602539,51.688419342041016,51.06939697265625,51.53366470336914,260950.0
+2014-11-11,51.06939697265625,52.77171325683594,50.914642333984375,51.99793243408203,711404.0
+2014-11-12,51.99793243408203,52.46220016479492,51.378910064697266,51.53366470336914,361933.0
+2014-11-13,51.378910064697266,51.688419342041016,51.06939697265625,51.22415542602539,181360.0
+2014-11-16,51.06939697265625,51.22415542602539,49.986106872558594,50.140865325927734,326938.0
+2014-11-17,50.450374603271484,50.450374603271484,47.04574966430664,47.81952667236328,585121.0
+2014-11-18,47.51001739501953,48.43855285644531,47.51001739501953,48.28379440307617,279640.0
+2014-11-19,48.1290397644043,49.21232986450195,47.974281311035156,48.90281677246094,392691.0
+2014-11-20,48.90281677246094,49.676597595214844,48.90281677246094,49.21232986450195,276009.0
+2014-11-23,49.676597595214844,50.140865325927734,49.5218391418457,49.83135223388672,252648.0
+2014-11-24,49.986106872558594,50.140865325927734,49.5218391418457,49.676597595214844,328914.0
+2014-11-25,49.21232986450195,49.676597595214844,48.90281677246094,49.21232986450195,338646.0
+2014-11-26,49.05757522583008,49.05757522583008,47.664772033691406,48.59330749511719,265410.0
+2014-11-27,48.28379440307617,49.21232986450195,47.974281311035156,48.28379440307617,198606.0
+2014-11-30,44.56965637207031,46.271968841552734,43.64112091064453,44.87916946411133,535986.0
+2014-12-01,44.87916946411133,46.426727294921875,44.87916946411133,45.807701110839844,384624.0
+2014-12-02,46.426727294921875,46.736236572265625,45.0339241027832,45.18867874145508,327544.0
+2014-12-03,45.34343338012695,47.51001739501953,45.18867874145508,46.58148193359375,784237.0
+2014-12-04,47.200504302978516,47.974281311035156,46.736236572265625,47.35525894165039,499172.0
+2014-12-07,47.200504302978516,47.664772033691406,46.8909912109375,47.51001739501953,248608.0
+2014-12-08,47.35525894165039,47.51001739501953,45.34343338012695,45.807701110839844,410843.0
+2014-12-09,44.87916946411133,45.498191833496094,43.33161163330078,45.18867874145508,530640.0
+2014-12-10,45.34343338012695,45.65294647216797,44.2601432800293,44.87916946411133,429505.0
+2014-12-11,44.10538864135742,44.10538864135742,41.784053802490234,43.64112091064453,337651.0
+2014-12-14,42.09356689453125,42.557830810546875,40.39125061035156,41.01027297973633,384244.0
+2014-12-15,41.784053802490234,42.248321533203125,37.141380310058594,37.21875762939453,410577.0
+2014-12-16,35.59382247924805,35.74857711791992,33.50461959838867,33.50461959838867,608232.0
+2014-12-17,33.427242279052734,34.0462646484375,30.95115089416504,33.58199691772461,834754.0
+2014-12-18,35.129554748535156,37.141380310058594,35.129554748535156,37.141380310058594,697239.0
+2014-12-21,38.998451232910156,39.15320587158203,36.135467529296875,37.605648040771484,918786.0
+2014-12-22,37.52827072143555,38.68893814086914,36.98662567138672,38.14729309082031,647725.0
+2014-12-23,37.99253845214844,39.46271514892578,37.76040267944336,39.307960510253906,753563.0
+2014-12-24,39.92698287963867,41.319786071777344,39.92698287963867,39.92698287963867,903214.0
+2014-12-25,39.7722282409668,40.54600524902344,38.998451232910156,40.08174133300781,602585.0
+2014-12-28,40.54600524902344,42.09356689453125,40.39125061035156,41.93880844116211,848864.0
+2014-12-29,42.403076171875,44.10538864135742,41.93880844116211,42.403076171875,1025049.0
+2014-12-30,40.08174133300781,40.70076370239258,38.37942886352539,38.37942886352539,1009344.0
+2014-12-31,39.307960510253906,39.92698287963867,34.897422790527344,36.98662567138672,1207863.0
+2015-01-01,37.45089340209961,37.76040267944336,36.44498062133789,37.29613494873047,760277.0
+2015-01-04,37.21875762939453,38.37942886352539,37.141380310058594,37.141380310058594,724774.0
+2015-01-05,36.36760330200195,36.90924835205078,35.90333557128906,36.21284484863281,385564.0
+2015-01-06,34.201019287109375,36.83186721801758,34.12364196777344,36.599735260009766,557039.0
+2015-01-07,37.141380310058594,37.52827072143555,36.599735260009766,37.21875762939453,517105.0
+2015-01-08,37.915157318115234,38.22467041015625,37.605648040771484,37.605648040771484,608425.0
+2015-01-11,38.069915771484375,38.45680236816406,37.52827072143555,38.45680236816406,574176.0
+2015-01-12,38.534183502197266,39.307960510253906,38.22467041015625,38.22467041015625,937997.0
+2015-01-13,37.605648040771484,39.15320587158203,37.52827072143555,38.998451232910156,660519.0
+2015-01-14,39.15320587158203,39.92698287963867,38.843692779541016,38.998451232910156,771498.0
+2015-01-15,39.307960510253906,39.7722282409668,38.22467041015625,38.45680236816406,795323.0
+2015-01-18,38.68893814086914,40.23649597167969,38.6115608215332,39.7722282409668,1015010.0
+2015-01-19,40.39125061035156,41.01027297973633,39.7722282409668,40.39125061035156,957280.0
+2015-01-20,40.23649597167969,40.39125061035156,39.61747360229492,39.92698287963867,294338.0
+2015-01-21,39.7722282409668,39.92698287963867,38.68893814086914,38.843692779541016,368041.0
+2015-01-22,38.68893814086914,38.998451232910156,38.37942886352539,38.68893814086914,428343.0
+2015-01-26,39.15320587158203,39.7722282409668,38.843692779541016,39.61747360229492,359151.0
+2015-01-27,39.92698287963867,40.85551834106445,39.7722282409668,40.85551834106445,706083.0
+2015-01-28,40.85551834106445,41.784053802490234,40.85551834106445,41.16503143310547,928675.0
+2015-01-29,41.16503143310547,42.86734390258789,40.85551834106445,42.248321533203125,1210234.0
+2015-02-01,43.95063400268555,44.41490173339844,43.022098541259766,43.17685317993164,973938.0
+2015-02-02,43.33161163330078,44.87916946411133,42.86734390258789,44.41490173339844,1005673.0
+2015-02-03,44.87916946411133,45.807701110839844,44.2601432800293,44.56965637207031,1128226.0
+2015-02-04,45.18867874145508,45.498191833496094,44.41490173339844,44.41490173339844,888474.0
+2015-02-05,43.79587936401367,45.0339241027832,43.64112091064453,44.41490173339844,691175.0
+2015-02-08,45.34343338012695,45.34343338012695,44.87916946411133,45.34343338012695,588086.0
+2015-02-09,45.498191833496094,45.498191833496094,44.56965637207031,45.0339241027832,576432.0
+2015-02-10,44.72441101074219,44.87916946411133,43.79587936401367,44.2601432800293,670719.0
+2015-02-11,44.10538864135742,44.10538864135742,41.93880844116211,42.09356689453125,717016.0
+2015-02-12,42.248321533203125,43.17685317993164,42.248321533203125,43.17685317993164,551247.0
+2015-02-15,44.10538864135742,44.2601432800293,43.486366271972656,43.95063400268555,421255.0
+2015-02-16,44.10538864135742,45.0339241027832,43.79587936401367,44.41490173339844,861937.0
+2015-02-17,44.41490173339844,45.34343338012695,43.79587936401367,44.56965637207031,1001423.0
+2015-02-18,44.56965637207031,44.87916946411133,43.64112091064453,44.10538864135742,615888.0
+2015-02-19,43.95063400268555,44.2601432800293,43.64112091064453,44.10538864135742,516407.0
+2015-02-22,44.41490173339844,44.72441101074219,43.486366271972656,43.79587936401367,503962.0
+2015-02-23,43.486366271972656,43.79587936401367,43.022098541259766,43.17685317993164,343839.0
+2015-02-24,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-02-25,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-02-26,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-01,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-02,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-03,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-04,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-05,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-08,43.486366271972656,43.79587936401367,43.022098541259766,43.17685317993164,343839.0
+2015-03-09,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-10,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-11,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-12,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-15,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-16,44.87916946411133,46.736236572265625,43.022098541259766,43.64112091064453,3903306.0
+2015-03-17,44.2601432800293,44.72441101074219,42.09356689453125,42.557830810546875,1370054.0
+2015-03-18,42.712589263916016,42.712589263916016,39.15320587158203,41.01027297973633,966755.0
+2015-03-19,41.784053802490234,42.09356689453125,40.23649597167969,40.85551834106445,817172.0
+2015-03-22,41.16503143310547,41.47454071044922,40.70076370239258,41.47454071044922,563859.0
+2015-03-23,41.47454071044922,42.248321533203125,41.16503143310547,41.629295349121094,720165.0
+2015-03-24,41.47454071044922,42.09356689453125,41.16503143310547,41.319786071777344,538711.0
+2015-03-25,41.16503143310547,41.16503143310547,37.21875762939453,37.21875762939453,830046.0
+2015-03-26,35.43906784057617,36.98662567138672,34.201019287109375,36.75448989868164,574279.0
+2015-03-29,37.29613494873047,37.76040267944336,37.064002990722656,37.68302536010742,363375.0
+2015-03-30,37.76040267944336,38.37942886352539,37.141380310058594,37.52827072143555,519738.0
+2015-03-31,37.373512268066406,37.76040267944336,35.90333557128906,36.36760330200195,381945.0
+2015-04-01,36.36760330200195,36.6771125793457,36.05809020996094,36.599735260009766,260979.0
+2015-04-02,36.90924835205078,37.68302536010742,36.05809020996094,36.83186721801758,424451.0
+2015-04-05,36.52235794067383,36.75448989868164,35.43906784057617,36.05809020996094,196002.0
+2015-04-06,36.21284484863281,36.599735260009766,36.05809020996094,36.29022216796875,209205.0
+2015-04-07,36.44498062133789,37.52827072143555,36.44498062133789,37.373512268066406,784927.0
+2015-04-08,37.45089340209961,37.8377799987793,36.75448989868164,36.75448989868164,555657.0
+2015-04-09,36.75448989868164,37.141380310058594,36.52235794067383,36.98662567138672,334408.0
+2015-04-12,36.98662567138672,37.605648040771484,36.98662567138672,37.21875762939453,422228.0
+2015-04-13,37.29613494873047,38.45680236816406,37.141380310058594,38.069915771484375,1147702.0
+2015-04-14,38.14729309082031,38.68893814086914,37.915157318115234,38.069915771484375,679825.0
+2015-04-15,38.68893814086914,39.15320587158203,38.30204772949219,38.843692779541016,815278.0
+2015-04-16,39.15320587158203,39.307960510253906,38.68893814086914,39.15320587158203,472022.0
+2015-04-19,39.61747360229492,40.54600524902344,39.46271514892578,40.08174133300781,729521.0
+2015-04-20,40.23649597167969,40.23649597167969,39.307960510253906,39.61747360229492,489993.0
+2015-04-21,39.307960510253906,39.46271514892578,38.68893814086914,39.46271514892578,318956.0
+2015-04-22,40.08174133300781,40.23649597167969,39.15320587158203,39.307960510253906,514187.0
+2015-04-23,39.15320587158203,41.16503143310547,39.15320587158203,40.85551834106445,1443699.0
+2015-04-26,41.784053802490234,42.86734390258789,41.629295349121094,42.6042594909668,1558268.0
+2015-04-27,42.557830810546875,43.33161163330078,41.784053802490234,42.43402862548828,966935.0
+2015-04-28,42.557830810546875,42.712589263916016,41.784053802490234,41.95428466796875,688063.0
+2015-04-29,42.712589263916016,44.2601432800293,42.248321533203125,43.82682800292969,3024666.0
+2015-04-30,43.82682800292969,43.82682800292969,43.82682800292969,43.82682800292969,0.0
+2015-05-03,45.498191833496094,47.974281311035156,45.18867874145508,46.10173797607422,3979106.0
+2015-05-04,46.736236572265625,46.8909912109375,44.87916946411133,46.16364288330078,2042923.0
+2015-05-05,46.58148193359375,46.736236572265625,45.0339241027832,45.34343338012695,1071434.0
+2015-05-06,45.34343338012695,45.498191833496094,44.41490173339844,44.67798614501953,530060.0
+2015-05-07,44.41490173339844,44.41490173339844,42.86734390258789,44.167293548583984,1096530.0
+2015-05-10,44.167293548583984,44.167293548583984,44.167293548583984,44.167293548583984,0.0
+2015-05-11,44.167293548583984,44.167293548583984,44.167293548583984,44.167293548583984,0.0
+2015-05-12,43.33161163330078,43.64112091064453,42.86734390258789,43.5018424987793,158429.0
+2015-05-13,43.64112091064453,43.64112091064453,42.86734390258789,42.97567367553711,252704.0
+2015-05-14,43.022098541259766,43.486366271972656,42.712589263916016,43.33161163330078,308328.0
+2015-05-17,43.486366271972656,44.10538864135742,43.33161163330078,43.74945068359375,277588.0
+2015-05-18,43.95063400268555,43.95063400268555,43.486366271972656,43.5018424987793,172494.0
+2015-05-19,43.486366271972656,43.79587936401367,43.17685317993164,43.68754959106445,286797.0
+2015-05-20,43.95063400268555,43.95063400268555,43.33161163330078,43.33161163330078,259221.0
+2015-05-21,43.33161163330078,43.64112091064453,43.022098541259766,43.5018424987793,156772.0
+2015-05-24,43.486366271972656,43.486366271972656,43.17685317993164,43.3625602722168,217914.0
+2015-05-25,43.486366271972656,44.56965637207031,43.33161163330078,44.043487548828125,649197.0
+2015-05-26,44.10538864135742,45.0339241027832,44.10538864135742,44.43037796020508,620555.0
+2015-05-27,44.2601432800293,44.56965637207031,43.33161163330078,43.486366271972656,369714.0
+2015-05-28,43.64112091064453,43.79587936401367,43.022098541259766,43.37803649902344,253244.0
+2015-05-31,43.486366271972656,43.486366271972656,42.403076171875,42.666160583496094,264779.0
+2015-06-01,42.557830810546875,42.557830810546875,41.629295349121094,42.263797760009766,292707.0
+2015-06-02,42.557830810546875,43.17685317993164,42.403076171875,42.74353790283203,410636.0
+2015-06-03,42.712589263916016,42.86734390258789,42.248321533203125,42.4649772644043,188776.0
+2015-06-04,42.557830810546875,43.022098541259766,42.248321533203125,42.65068435668945,245419.0
+2015-06-07,42.712589263916016,43.17685317993164,42.248321533203125,42.573307037353516,151702.0
+2015-06-08,42.557830810546875,42.557830810546875,41.319786071777344,41.38168716430664,389716.0
+2015-06-09,41.16503143310547,41.47454071044922,39.7722282409668,40.313873291015625,403592.0
+2015-06-10,40.54600524902344,40.54600524902344,40.08174133300781,40.26744842529297,226976.0
+2015-06-11,40.39125061035156,40.39125061035156,39.92698287963867,40.12816619873047,144139.0
+2015-06-14,40.08174133300781,41.784053802490234,40.08174133300781,41.58287048339844,265697.0
+2015-06-15,42.248321533203125,42.248321533203125,41.16503143310547,41.195980072021484,153729.0
+2015-06-16,41.16503143310547,41.319786071777344,41.01027297973633,41.28883361816406,95023.0
+2015-06-17,41.319786071777344,41.319786071777344,40.39125061035156,40.70076370239258,150174.0
+2015-06-18,40.70076370239258,40.85551834106445,40.08174133300781,40.23649597167969,126640.0
+2015-06-21,40.08174133300781,40.08174133300781,39.15320587158203,39.24605941772461,254401.0
+2015-06-22,39.15320587158203,39.61747360229492,38.6115608215332,38.952022552490234,185495.0
+2015-06-23,39.7722282409668,39.7722282409668,38.68893814086914,39.04487609863281,250598.0
+2015-06-24,39.04487609863281,39.04487609863281,39.04487609863281,39.04487609863281,0.0
+2015-06-25,38.998451232910156,39.307960510253906,38.843692779541016,38.952022552490234,215101.0
+2015-06-28,38.843692779541016,38.843692779541016,38.069915771484375,38.24014663696289,199712.0
+2015-06-29,37.68302536010742,37.68302536010742,36.83186721801758,37.20328140258789,187385.0
+2015-06-30,37.141380310058594,37.52827072143555,36.52235794067383,37.43541717529297,178667.0
+2015-07-01,37.45089340209961,37.605648040771484,37.064002990722656,37.41994094848633,200376.0
+2015-07-02,37.52827072143555,37.52827072143555,37.21875762939453,37.31161117553711,163687.0
+2015-07-05,37.21875762939453,37.21875762939453,36.6771125793457,36.8163948059082,192449.0
+2015-07-06,36.52235794067383,36.6771125793457,36.29022216796875,36.38307571411133,219491.0
+2015-07-07,35.980712890625,36.21284484863281,35.671199798583984,35.7795295715332,224775.0
+2015-07-08,35.74857711791992,35.74857711791992,35.43906784057617,35.655723571777344,159782.0
+2015-07-09,35.43906784057617,36.135467529296875,35.43906784057617,35.96523666381836,224045.0
+2015-07-12,36.05809020996094,37.141380310058594,36.05809020996094,36.21284484863281,499951.0
+2015-07-13,36.29022216796875,36.29022216796875,36.05809020996094,36.10451889038086,162538.0
+2015-07-14,36.135467529296875,36.135467529296875,35.90333557128906,36.011661529541016,126691.0
+2015-07-15,36.05809020996094,36.52235794067383,36.05809020996094,36.30569839477539,296341.0
+2015-07-19,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-20,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-21,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-22,36.6771125793457,36.75448989868164,36.44498062133789,36.46045684814453,116402.0
+2015-07-23,36.44498062133789,36.599735260009766,36.36760330200195,36.44498062133789,83554.0
+2015-07-26,36.44498062133789,36.52235794067383,36.21284484863281,36.21284484863281,95978.0
+2015-07-27,36.36760330200195,36.36760330200195,35.51644515991211,35.54739761352539,133106.0
+2015-07-28,35.51644515991211,35.671199798583984,35.129554748535156,35.50096893310547,108941.0
+2015-07-29,35.28430938720703,35.51644515991211,35.20693588256836,35.28430938720703,108174.0
+2015-07-30,34.665287017822266,35.28430938720703,34.665287017822266,34.804569244384766,133713.0
+2015-08-02,34.58790969848633,34.58790969848633,31.879684448242188,32.14276885986328,391997.0
+2015-08-03,31.41541862487793,32.03444290161133,31.028528213500977,32.03444290161133,392344.0
+2015-08-04,31.957063674926758,32.1891975402832,31.570173263549805,32.1891975402832,80385.0
+2015-08-05,32.49870681762695,32.80821990966797,32.26657485961914,32.46775817871094,109727.0
+2015-08-06,32.34395217895508,32.34395217895508,31.724929809570312,31.879684448242188,66108.0
+2015-08-09,31.647550582885742,32.421329498291016,31.570173263549805,32.35942840576172,86523.0
+2015-08-10,32.421329498291016,32.80821990966797,32.34395217895508,32.74631881713867,118499.0
+2015-08-11,32.653465270996094,32.962974548339844,32.03444290161133,32.11181640625,120200.0
+2015-08-12,31.724929809570312,31.879684448242188,31.260662078857422,31.663026809692383,116965.0
+2015-08-13,31.80230712890625,31.957063674926758,31.492795944213867,31.601123809814453,70549.0
+2015-08-16,31.647550582885742,31.80230712890625,30.79639434814453,30.827346801757812,198687.0
+2015-08-17,30.79639434814453,30.95115089416504,29.867860794067383,29.99166488647461,169948.0
+2015-08-18,29.94523811340332,29.94523811340332,28.010791778564453,28.614337921142578,154145.0
+2015-08-19,28.707191467285156,28.707191467285156,27.23701286315918,27.376291275024414,159722.0
+2015-08-20,27.314390182495117,28.010791778564453,26.3084774017334,27.886985778808594,297307.0
+2015-08-23,26.69536781311035,26.69536781311035,25.147809982299805,25.163284301757812,278202.0
+2015-08-24,24.76091957092285,25.30256462097168,22.903850555419922,23.228837966918945,360786.0
+2015-08-25,23.755008697509766,24.993053436279297,23.213363647460938,24.838298797607422,335522.0
+2015-08-26,24.45140838623047,24.91567611694336,23.832386016845703,24.00261688232422,231720.0
+2015-08-27,24.76091957092285,25.30256462097168,24.37403106689453,24.497835159301758,302302.0
+2015-08-30,25.37994384765625,25.457321166992188,24.683542251586914,24.776395797729492,250121.0
+2015-08-31,24.683542251586914,25.457321166992188,24.37403106689453,25.085906982421875,160317.0
+2015-09-01,25.30256462097168,25.457321166992188,24.45140838623047,24.5133113861084,158065.0
+2015-09-02,23.987140655517578,24.52878761291504,23.832386016845703,24.497835159301758,103442.0
+2015-09-03,24.683542251586914,24.838298797607422,24.45140838623047,24.48236083984375,121933.0
+2015-09-06,24.219274520874023,24.683542251586914,24.219274520874023,24.52878761291504,86008.0
+2015-09-07,24.606164932250977,24.91567611694336,24.52878761291504,24.559738159179688,186941.0
+2015-09-08,24.52878761291504,25.30256462097168,24.45140838623047,25.225187301635742,263155.0
+2015-09-09,25.534698486328125,26.153722763061523,25.534698486328125,25.81325912475586,399307.0
+2015-09-10,25.612077713012695,25.844209671020508,24.76091957092285,25.42637062072754,482347.0
+2015-09-13,25.457321166992188,25.998966217041016,25.457321166992188,25.612077713012695,472987.0
+2015-09-14,25.534698486328125,26.69536781311035,25.534698486328125,25.952539443969727,992903.0
+2015-09-15,25.689455032348633,26.23110008239746,25.37994384765625,25.937063217163086,362325.0
+2015-09-16,26.23110008239746,27.314390182495117,25.998966217041016,26.32395362854004,962896.0
+2015-09-17,26.3084774017334,26.69536781311035,26.076343536376953,26.076343536376953,228681.0
+2015-09-20,25.998966217041016,25.998966217041016,25.37994384765625,25.643028259277344,135052.0
+2015-09-21,25.998966217041016,25.998966217041016,25.534698486328125,25.673978805541992,101374.0
+2015-09-27,25.673978805541992,25.673978805541992,25.673978805541992,25.673978805541992,0.0
+2015-09-28,25.673978805541992,25.673978805541992,25.673978805541992,25.673978805541992,0.0
+2015-09-29,25.225187301635742,25.457321166992188,25.225187301635742,25.37994384765625,104780.0
+2015-09-30,25.689455032348633,25.844209671020508,25.37994384765625,25.627552032470703,134044.0
+2015-10-01,25.534698486328125,25.844209671020508,25.30256462097168,25.395418167114258,117534.0
+2015-10-04,25.37994384765625,25.689455032348633,25.225187301635742,25.565650939941406,112956.0
+2015-10-05,25.612077713012695,25.921588897705078,25.534698486328125,25.921588897705078,145089.0
+2015-10-06,26.153722763061523,26.23110008239746,25.844209671020508,26.122770309448242,100192.0
+2015-10-07,26.23110008239746,27.391767501831055,26.23110008239746,27.345340728759766,454094.0
+2015-10-08,27.856035232543945,27.856035232543945,27.391767501831055,27.391767501831055,571398.0
+2015-10-11,27.469146728515625,27.856035232543945,27.469146728515625,27.763181686401367,240136.0
+2015-10-12,27.701278686523438,29.09408187866211,27.469146728515625,28.0417423248291,674426.0
+2015-10-13,27.933412551879883,28.08816909790039,27.778657913208008,27.809608459472656,205917.0
+2015-10-14,27.701278686523438,27.856035232543945,27.391767501831055,27.57747459411621,136420.0
+2015-10-15,27.6239013671875,27.6239013671875,27.004878997802734,27.097732543945312,137331.0
+2015-10-18,27.15963363647461,27.391767501831055,27.082256317138672,27.23701286315918,142417.0
+2015-10-19,27.15963363647461,27.314390182495117,27.004878997802734,27.19058609008789,117735.0
+2015-10-20,27.082256317138672,27.6239013671875,26.61798858642578,26.71084213256836,143723.0
+2015-10-21,26.463233947753906,26.463233947753906,25.225187301635742,25.36446762084961,151133.0
+2015-10-22,22.903850555419922,23.90976333618164,22.903850555419922,23.46097183227539,599228.0
+2015-10-25,23.52287483215332,23.987140655517578,23.213363647460938,23.259788513183594,264428.0
+2015-10-26,23.44549560546875,23.832386016845703,23.05860710144043,23.724056243896484,278609.0
+2015-10-27,24.141897201538086,25.76683235168457,23.44549560546875,24.06451988220215,1363609.0
+2015-10-28,23.90976333618164,24.37403106689453,21.743183135986328,23.4764461517334,786662.0
+2015-10-29,23.52287483215332,23.987140655517578,23.213363647460938,23.44549560546875,469772.0
+2015-11-01,23.290739059448242,23.52287483215332,22.749095916748047,23.120508193969727,277564.0
+2015-11-02,23.52287483215332,24.219274520874023,23.368118286132812,23.693105697631836,602636.0
+2015-11-03,23.90976333618164,25.998966217041016,23.832386016845703,25.983491897583008,1883323.0
+2015-11-04,26.153722763061523,28.55243682861328,25.37994384765625,27.856035232543945,3949937.0
+2015-11-05,28.08816909790039,30.33212661743164,27.778657913208008,28.55243682861328,3466911.0
+2015-11-08,28.55243682861328,29.403593063354492,27.469146728515625,27.794132232666016,933649.0
+2015-11-09,27.856035232543945,28.2429256439209,26.540611267089844,27.840560913085938,1493988.0
+2015-11-10,28.165546417236328,28.165546417236328,26.77274513244629,26.834646224975586,644933.0
+2015-11-11,26.77274513244629,28.165546417236328,26.77274513244629,27.407243728637695,705998.0
+2015-11-12,27.23701286315918,28.010791778564453,27.082256317138672,27.515573501586914,392878.0
+2015-11-15,27.391767501831055,28.9393253326416,26.3084774017334,28.444107055664062,1296428.0
+2015-11-16,28.784570693969727,29.790481567382812,28.784570693969727,29.573823928833008,1199703.0
+2015-11-17,29.790481567382812,30.177371978759766,28.9393253326416,29.00122833251953,650494.0
+2015-11-18,29.09408187866211,29.790481567382812,28.861948013305664,29.04765510559082,641304.0
+2015-11-19,29.248836517333984,30.099994659423828,28.9393253326416,29.01670265197754,888682.0
+2015-11-22,29.248836517333984,29.48097038269043,29.01670265197754,29.186935424804688,271136.0
+2015-11-23,29.326215744018555,29.558349609375,28.707191467285156,28.846471786499023,362424.0
+2015-11-24,28.9393253326416,29.403593063354492,28.707191467285156,28.892898559570312,426156.0
+2015-11-25,28.861948013305664,30.022615432739258,28.861948013305664,29.43454360961914,869746.0
+2015-11-26,29.558349609375,29.790481567382812,29.01670265197754,29.09408187866211,558230.0
+2015-11-29,29.171459197998047,29.558349609375,29.171459197998047,29.326215744018555,243894.0
+2015-11-30,29.48097038269043,32.1891975402832,29.403593063354492,32.01896667480469,2281246.0
+2015-12-01,32.421329498291016,34.7426643371582,32.11181640625,33.906986236572266,5203387.0
+2015-12-02,34.0462646484375,35.74857711791992,33.3498649597168,34.72719192504883,3589511.0
+2015-12-03,34.820045471191406,36.52235794067383,32.49870681762695,34.10816955566406,3545958.0
+2015-12-06,33.891510009765625,35.59382247924805,33.427242279052734,34.185546875,1472004.0
+2015-12-07,34.355777740478516,34.820045471191406,30.87377166748047,30.966625213623047,1787194.0
+2015-12-08,30.79639434814453,31.724929809570312,28.320302963256836,29.341690063476562,2554639.0
+2015-12-09,29.403593063354492,30.40950584411621,28.62981414794922,29.125032424926758,1094034.0
+2015-12-10,29.171459197998047,30.099994659423828,28.320302963256836,28.64529037475586,1012541.0
+2015-12-13,27.856035232543945,27.856035232543945,26.463233947753906,27.19058609008789,853845.0
+2015-12-14,27.546524047851562,29.867860794067383,27.546524047851562,29.15598487854004,2243527.0
+2015-12-15,29.635726928710938,32.03444290161133,29.635726928710938,32.03444290161133,3401387.0
+2015-12-16,33.3498649597168,33.96888732910156,30.95115089416504,32.83917236328125,5811305.0
+2015-12-17,33.27248764038086,33.81413269042969,31.105905532836914,32.28205108642578,3969485.0
+2015-12-20,29.867860794067383,31.724929809570312,29.248836517333984,29.51192283630371,1806961.0
+2015-12-21,29.558349609375,30.022615432739258,28.320302963256836,28.459583282470703,2165768.0
+2015-12-22,28.861948013305664,29.248836517333984,28.47505760192871,28.830995559692383,1262354.0
+2015-12-23,29.01670265197754,29.01670265197754,27.701278686523438,27.825084686279297,1103107.0
+2015-12-24,28.010791778564453,30.177371978759766,27.778657913208008,29.54287338256836,5344725.0
+2015-12-27,29.94523811340332,30.099994659423828,28.861948013305664,28.98575210571289,2176387.0
+2015-12-28,28.9393253326416,29.558349609375,28.2429256439209,29.310739517211914,1704688.0
+2015-12-29,28.9393253326416,29.01670265197754,27.856035232543945,28.676240921020508,1406438.0
+2015-12-30,28.784570693969727,28.9393253326416,28.320302963256836,28.459583282470703,561848.0
+2015-12-31,28.2429256439209,29.248836517333984,27.856035232543945,28.707191467285156,874388.0
+2016-01-03,28.9393253326416,29.171459197998047,28.62981414794922,28.676240921020508,452288.0
+2016-01-04,28.62981414794922,28.707191467285156,26.38585662841797,26.525136947631836,783923.0
+2016-01-05,26.927501678466797,29.01670265197754,26.927501678466797,28.676240921020508,2254255.0
+2016-01-06,28.861948013305664,29.09408187866211,26.153722763061523,26.942975997924805,3055952.0
+2016-01-07,25.921588897705078,26.463233947753906,24.52878761291504,24.621639251708984,1006671.0
+2016-01-10,24.621639251708984,24.621639251708984,24.621639251708984,24.621639251708984,0.0
+2016-01-11,24.621639251708984,24.621639251708984,24.621639251708984,24.621639251708984,0.0
+2016-01-12,22.284828186035156,22.826473236083984,21.66580581665039,22.191974639892578,1112731.0
+2016-01-13,22.439584732055664,22.671716690063477,21.2015380859375,21.340818405151367,830221.0
+2016-01-14,20.27300262451172,20.814647674560547,19.267091751098633,19.267091751098633,849667.0
+2016-01-17,17.410022735595703,17.796911239624023,17.410022735595703,17.410022735595703,280839.0
+2016-01-18,16.0945987701416,17.48740005493164,15.939842224121094,17.162412643432617,1220616.0
+2016-01-19,17.95166778564453,18.802824020385742,17.332643508911133,18.802824020385742,1141379.0
+2016-01-20,18.41593360900879,18.88020133972168,17.02313232421875,17.193363189697266,2505921.0
+2016-01-21,16.481487274169922,17.642154693603516,16.40410804748535,16.55886459350586,1256676.0
+2016-01-24,18.106422424316406,18.106422424316406,16.868377685546875,16.883852005004883,1018571.0
+2016-01-25,16.713621139526367,17.564777374267578,16.326732635498047,17.115985870361328,910549.0
+2016-01-26,16.790998458862305,17.410022735595703,16.55886459350586,17.286216735839844,790563.0
+2016-01-27,17.564777374267578,18.957578659057617,17.48740005493164,18.94210433959961,3239736.0
+2016-01-28,19.499225616455078,20.814647674560547,19.267091751098633,20.64441680908203,2421993.0
+2016-01-31,21.046781539916992,22.59433937072754,20.892026901245117,22.439584732055664,1618374.0
+2016-02-01,22.903850555419922,23.52287483215332,21.278915405273438,21.71223258972168,2778613.0
+2016-02-02,20.969404220581055,22.59433937072754,20.505136489868164,20.582515716552734,2911072.0
+2016-02-03,20.582515716552734,21.433671951293945,20.505136489868164,21.015830993652344,1427506.0
+2016-02-04,21.58842658996582,22.13007164001465,21.433671951293945,21.54199981689453,1371555.0
+2016-02-07,21.356294631958008,21.820560455322266,20.969404220581055,21.046781539916992,559892.0
+2016-02-08,21.356294631958008,21.66580581665039,20.582515716552734,20.67536735534668,689070.0
+2016-02-09,20.505136489868164,20.969404220581055,20.27300262451172,20.489660263061523,1035352.0
+2016-02-10,20.27300262451172,21.278915405273438,20.27300262451172,20.520612716674805,1594315.0
+2016-02-11,20.427759170532227,20.73727035522461,19.34446907043457,19.359943389892578,742754.0
+2016-02-14,20.19562530517578,20.27300262451172,17.87428855895996,17.96714210510254,612811.0
+2016-02-15,17.796911239624023,19.421846389770508,17.796911239624023,19.205188751220703,826047.0
+2016-02-16,19.73135757446289,20.040870666503906,18.648067474365234,19.096860885620117,1458170.0
+2016-02-17,19.034957885742188,19.80873680114746,19.034957885742188,19.576602935791016,1033995.0
+2016-02-18,20.27300262451172,20.814647674560547,20.040870666503906,20.474185943603516,1791773.0
+2016-02-21,20.582515716552734,21.2015380859375,20.19562530517578,20.536088943481445,1013078.0
+2016-02-22,20.73727035522461,21.124160766601562,20.582515716552734,21.03130531311035,973595.0
+2016-02-23,21.278915405273438,22.981229782104492,20.814647674560547,22.65624237060547,5248442.0
+2016-02-24,22.671716690063477,22.749095916748047,20.73727035522461,20.845600128173828,4911565.0
+2016-02-25,21.124160766601562,21.58842658996582,20.73727035522461,21.015830993652344,1611388.0
+2016-02-28,21.015830993652344,21.015830993652344,21.015830993652344,21.015830993652344,0.0
+2016-02-29,20.73727035522461,22.13007164001465,20.73727035522461,20.953929901123047,1874150.0
+2016-03-01,21.278915405273438,21.58842658996582,21.046781539916992,21.17058753967285,972316.0
+2016-03-02,21.356294631958008,21.897939682006836,21.2015380859375,21.557476043701172,1752939.0
+2016-03-03,21.66580581665039,21.820560455322266,21.278915405273438,21.387245178222656,947222.0
+2016-03-06,21.66580581665039,22.05269432067871,21.58842658996582,21.65032958984375,2145432.0
+2016-03-07,21.511049270629883,21.820560455322266,21.356294631958008,21.557476043701172,1013226.0
+2016-03-08,21.743183135986328,21.975317001342773,21.511049270629883,21.63485336303711,1346061.0
+2016-03-09,21.511049270629883,21.58842658996582,21.278915405273438,21.356294631958008,583792.0
+2016-03-10,21.66580581665039,22.20745086669922,21.511049270629883,21.66580581665039,2277703.0
+2016-03-13,21.897939682006836,22.13007164001465,21.58842658996582,21.743183135986328,701664.0
+2016-03-14,21.820560455322266,23.05860710144043,21.743183135986328,21.882463455200195,3202412.0
+2016-03-15,21.743183135986328,22.671716690063477,21.66580581665039,22.083646774291992,2033167.0
+2016-03-16,22.20745086669922,24.141897201538086,22.05269432067871,23.987140655517578,4575336.0
+2016-03-17,24.45140838623047,24.606164932250977,23.44549560546875,23.50739860534668,2296339.0
+2016-03-20,23.677629470825195,24.296653747558594,23.44549560546875,23.55382537841797,1508029.0
+2016-03-21,23.600252151489258,23.90976333618164,22.749095916748047,22.93480110168457,1283530.0
+2016-03-22,23.05860710144043,23.290739059448242,22.439584732055664,22.810998916625977,918082.0
+2016-03-23,22.981229782104492,23.05860710144043,22.749095916748047,22.764570236206055,367978.0
+2016-03-24,22.671716690063477,22.749095916748047,21.897939682006836,22.083646774291992,1088462.0
+2016-03-27,22.083646774291992,22.083646774291992,22.083646774291992,22.083646774291992,0.0
+2016-03-28,22.083646774291992,22.083646774291992,22.083646774291992,22.083646774291992,0.0
+2016-03-29,22.20745086669922,22.20745086669922,21.356294631958008,21.65032958984375,871225.0
+2016-03-30,21.743183135986328,21.897939682006836,21.511049270629883,21.495574951171875,488925.0
+2016-03-31,21.433671951293945,21.511049270629883,20.892026901245117,20.984880447387695,455677.0
+2016-04-03,20.35038185119629,20.892026901245117,19.034957885742188,19.39089584350586,954954.0
+2016-04-04,19.34446907043457,20.969404220581055,19.267091751098633,20.75274658203125,1345843.0
+2016-04-05,20.73727035522461,20.892026901245117,20.040870666503906,20.33490562438965,1070530.0
+2016-04-06,20.505136489868164,20.73727035522461,20.35038185119629,20.35038185119629,510461.0
+2016-04-07,20.659893035888672,20.659893035888672,20.27300262451172,20.381332397460938,437733.0
+2016-04-10,20.73727035522461,20.892026901245117,20.427759170532227,20.830123901367188,609514.0
+2016-04-11,20.73727035522461,21.356294631958008,20.582515716552734,20.613466262817383,1041947.0
+2016-04-12,20.892026901245117,20.969404220581055,20.73727035522461,20.814647674560547,405057.0
+2016-04-13,20.892026901245117,21.278915405273438,20.73727035522461,20.907501220703125,618127.0
+2016-04-14,20.892026901245117,21.2015380859375,20.73727035522461,20.814647674560547,248979.0
+2016-04-17,20.73727035522461,20.892026901245117,20.27300262451172,20.35038185119629,622372.0
+2016-04-18,20.118247985839844,20.814647674560547,19.73135757446289,20.505136489868164,1017051.0
+2016-04-19,20.73727035522461,21.511049270629883,20.659893035888672,21.124160766601562,1334419.0
+2016-04-20,21.2015380859375,21.278915405273438,21.124160766601562,21.15511131286621,400042.0
+2016-04-21,21.278915405273438,21.66580581665039,21.278915405273438,21.325342178344727,1032268.0
+2016-04-24,21.278915405273438,21.897939682006836,21.278915405273438,21.511049270629883,1140957.0
+2016-04-25,21.66580581665039,21.820560455322266,21.356294631958008,21.63485336303711,624845.0
+2016-04-26,21.975317001342773,22.59433937072754,21.66580581665039,22.11459732055664,1485814.0
+2016-04-27,22.284828186035156,22.362205505371094,21.975317001342773,22.09912109375,520800.0
+2016-04-28,22.20745086669922,22.284828186035156,21.975317001342773,22.021743774414062,465539.0
+2016-05-01,22.13007164001465,22.362205505371094,21.820560455322266,21.944364547729492,405198.0
+2016-05-02,21.897939682006836,21.897939682006836,21.66580581665039,21.789609909057617,442715.0
+2016-05-03,21.743183135986328,22.05269432067871,21.2015380859375,21.433671951293945,436720.0
+2016-05-04,21.356294631958008,21.897939682006836,21.278915405273438,21.325342178344727,756013.0
+2016-05-05,21.511049270629883,21.66580581665039,21.433671951293945,21.464622497558594,183829.0
+2016-05-08,21.66580581665039,22.362205505371094,21.66580581665039,22.222925186157227,1501639.0
+2016-05-09,22.59433937072754,22.903850555419922,22.20745086669922,22.377681732177734,2332357.0
+2016-05-10,22.5169620513916,23.90976333618164,22.439584732055664,23.306215286254883,6964687.0
+2016-05-11,23.52287483215332,23.987140655517578,22.5169620513916,22.60981559753418,5578128.0
+2016-05-12,22.59433937072754,23.05860710144043,22.13007164001465,22.14554786682129,1564106.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,19.34446907043457,20.27300262451172,19.112335205078125,20.164674758911133,1005112.0
+2016-05-25,20.427759170532227,20.582515716552734,19.963491439819336,20.071821212768555,919899.0
+2016-05-26,20.19562530517578,20.427759170532227,19.576602935791016,19.73135757446289,784481.0
+2016-05-29,19.73135757446289,19.8861141204834,19.34446907043457,19.406370162963867,512105.0
+2016-05-30,19.421846389770508,19.499225616455078,18.648067474365234,18.679019927978516,762184.0
+2016-05-31,18.802824020385742,19.34446907043457,18.802824020385742,19.143285751342773,1107622.0
+2016-06-01,19.189712524414062,19.189712524414062,18.957578659057617,19.050432205200195,405816.0
+2016-06-02,19.112335205078125,19.189712524414062,18.957578659057617,19.034957885742188,320341.0
+2016-06-05,19.112335205078125,19.421846389770508,18.725446701049805,18.740921020507812,716397.0
+2016-06-06,18.648067474365234,18.88020133972168,18.49331283569336,18.756397247314453,828491.0
+2016-06-07,18.802824020385742,19.189712524414062,18.725446701049805,19.127811431884766,886772.0
+2016-06-08,19.189712524414062,19.73135757446289,19.034957885742188,19.483749389648438,1844487.0
+2016-06-09,19.653980255126953,19.73135757446289,19.267091751098633,19.34446907043457,1158866.0
+2016-06-12,19.189712524414062,19.963491439819336,19.034957885742188,19.530176162719727,1891382.0
+2016-06-13,19.576602935791016,19.653980255126953,19.34446907043457,19.421846389770508,715688.0
+2016-06-14,,,,,
+2016-06-15,19.499225616455078,19.653980255126953,18.957578659057617,19.081384658813477,650877.0
+2016-06-16,18.957578659057617,19.112335205078125,18.88020133972168,19.004005432128906,372104.0
+2016-06-19,19.189712524414062,19.34446907043457,19.034957885742188,19.158761978149414,502717.0
+2016-06-20,19.189712524414062,19.576602935791016,19.189712524414062,19.483749389648438,461308.0
+2016-06-21,19.653980255126953,19.80873680114746,19.34446907043457,19.468273162841797,920017.0
+2016-06-22,19.576602935791016,19.576602935791016,19.189712524414062,19.251615524291992,370294.0
+2016-06-23,19.267091751098633,19.267091751098633,19.034957885742188,19.267091751098633,274969.0
+2016-06-26,17.719533920288086,18.725446701049805,17.719533920288086,18.725446701049805,865286.0
+2016-06-27,18.725446701049805,19.112335205078125,18.725446701049805,18.802824020385742,540193.0
+2016-06-28,18.88020133972168,19.267091751098633,18.88020133972168,19.112335205078125,659371.0
+2016-06-29,19.112335205078125,19.189712524414062,18.88020133972168,18.88020133972168,377046.0
+2016-06-30,18.957578659057617,19.034957885742188,18.725446701049805,18.802824020385742,254729.0
+2016-07-03,18.957578659057617,19.034957885742188,18.725446701049805,18.802824020385742,254729.0
+2016-07-04,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-05,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-06,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-10,18.957578659057617,19.034957885742188,18.88020133972168,19.034957885742188,233338.0
+2016-07-11,19.034957885742188,19.421846389770508,18.957578659057617,19.34446907043457,702885.0
+2016-07-12,19.499225616455078,20.040870666503906,19.499225616455078,19.653980255126953,850650.0
+2016-07-14,19.8861141204834,19.963491439819336,19.653980255126953,19.653980255126953,519179.0
+2016-07-17,19.73135757446289,19.80873680114746,19.653980255126953,19.73135757446289,294068.0
+2016-07-18,19.80873680114746,20.505136489868164,19.80873680114746,20.27300262451172,1550362.0
+2016-07-19,20.040870666503906,20.118247985839844,19.73135757446289,19.80873680114746,356871.0
+2016-07-20,19.80873680114746,20.118247985839844,19.73135757446289,19.80873680114746,373202.0
+2016-07-21,19.8861141204834,19.963491439819336,19.499225616455078,19.653980255126953,211276.0
+2016-07-24,19.653980255126953,19.653980255126953,19.189712524414062,19.189712524414062,141951.0
+2016-07-25,19.34446907043457,19.576602935791016,19.112335205078125,19.421846389770508,219074.0
+2016-07-26,19.189712524414062,19.421846389770508,19.034957885742188,19.189712524414062,132387.0
+2016-07-27,19.189712524414062,19.189712524414062,18.88020133972168,18.957578659057617,132966.0
+2016-07-28,18.725446701049805,18.957578659057617,18.49331283569336,18.49331283569336,300658.0
+2016-07-31,18.41593360900879,18.49331283569336,17.642154693603516,17.87428855895996,376877.0
+2016-08-01,18.02904510498047,18.26117706298828,17.87428855895996,18.02904510498047,329285.0
+2016-08-02,18.02904510498047,18.570690155029297,17.796911239624023,18.106422424316406,449583.0
+2016-08-03,18.02904510498047,19.8861141204834,17.95166778564453,19.653980255126953,2102794.0
+2016-08-04,19.653980255126953,19.73135757446289,18.33855628967285,18.49331283569336,1357559.0
+2016-08-07,18.648067474365234,18.802824020385742,18.49331283569336,18.49331283569336,200604.0
+2016-08-08,18.570690155029297,19.267091751098633,18.570690155029297,18.725446701049805,724343.0
+2016-08-09,18.957578659057617,19.034957885742188,18.725446701049805,18.725446701049805,357766.0
+2016-08-10,18.725446701049805,18.802824020385742,18.570690155029297,18.648067474365234,227880.0
+2016-08-11,18.570690155029297,18.725446701049805,18.570690155029297,18.648067474365234,176887.0
+2016-08-14,18.802824020385742,19.034957885742188,18.725446701049805,18.802824020385742,506706.0
+2016-08-15,18.88020133972168,18.957578659057617,18.648067474365234,18.725446701049805,304240.0
+2016-08-16,18.725446701049805,18.725446701049805,18.570690155029297,18.570690155029297,240797.0
+2016-08-17,18.49331283569336,18.49331283569336,17.95166778564453,17.95166778564453,305140.0
+2016-08-18,18.02904510498047,18.106422424316406,17.642154693603516,18.02904510498047,273576.0
+2016-08-21,18.02904510498047,18.106422424316406,17.87428855895996,17.87428855895996,157813.0
+2016-08-22,17.719533920288086,17.796911239624023,16.790998458862305,16.868377685546875,540151.0
+2016-08-23,16.790998458862305,17.02313232421875,16.481487274169922,16.63624382019043,978034.0
+2016-08-24,16.713621139526367,17.100509643554688,15.86246395111084,15.939842224121094,3007959.0
+2016-08-25,15.939842224121094,15.939842224121094,14.547039985656738,15.630331039428711,1744231.0
+2016-08-28,15.785085678100586,16.0945987701416,15.630331039428711,16.01721954345703,779075.0
+2016-08-29,15.939842224121094,16.01721954345703,15.785085678100586,15.86246395111084,480517.0
+2016-08-30,15.785085678100586,16.0945987701416,15.785085678100586,16.0945987701416,418695.0
+2016-08-31,16.17197608947754,16.63624382019043,16.0945987701416,16.0945987701416,1649209.0
+2016-09-01,16.01721954345703,16.01721954345703,15.398197174072266,15.552952766418457,808680.0
+2016-09-04,15.785085678100586,15.86246395111084,15.630331039428711,15.785085678100586,842406.0
+2016-09-05,15.707709312438965,15.939842224121094,15.630331039428711,15.785085678100586,1390183.0
+2016-09-06,15.785085678100586,15.86246395111084,15.552952766418457,15.552952766418457,1143254.0
+2016-09-07,15.552952766418457,15.552952766418457,15.320818901062012,15.47557544708252,639649.0
+2016-09-08,15.47557544708252,16.01721954345703,15.47557544708252,15.630331039428711,2912937.0
+2016-09-11,15.630331039428711,15.630331039428711,15.630331039428711,15.630331039428711,0.0
+2016-09-12,15.630331039428711,15.630331039428711,15.630331039428711,15.630331039428711,0.0
+2016-09-18,15.630331039428711,15.630331039428711,15.011307716369629,15.011307716369629,742773.0
+2016-09-19,15.16606330871582,15.243440628051758,14.082773208618164,14.392285346984863,923037.0
+2016-09-20,14.392285346984863,14.547039985656738,14.082773208618164,14.4696626663208,643180.0
+2016-09-21,14.70179557800293,15.011307716369629,14.624418258666992,14.70179557800293,1031207.0
+2016-09-22,14.70179557800293,15.011307716369629,14.624418258666992,14.70179557800293,1031207.0
+2016-09-25,14.70179557800293,14.70179557800293,14.31490707397461,14.4696626663208,441431.0
+2016-09-26,14.70179557800293,14.70179557800293,14.4696626663208,14.4696626663208,304369.0
+2016-09-27,14.31490707397461,14.31490707397461,13.076861381530762,13.076861381530762,1095212.0
+2016-09-28,13.076861381530762,13.386371612548828,11.916193008422852,12.303082466125488,1126604.0
+2016-09-29,12.303082466125488,12.612592697143555,12.14832592010498,12.45783805847168,879828.0
+2016-10-02,12.45783805847168,12.689970970153809,11.219792366027832,11.219792366027832,1379585.0
+2016-10-03,11.29716968536377,11.451925277709961,10.755523681640625,11.219792366027832,1274461.0
+2016-10-04,11.374547004699707,11.451925277709961,10.910280227661133,11.451925277709961,927052.0
+2016-10-05,11.529302597045898,11.606680870056152,11.29716968536377,11.451925277709961,867392.0
+2016-10-06,11.529302597045898,12.14832592010498,11.374547004699707,11.684059143066406,2471395.0
+2016-10-09,11.606680870056152,11.993570327758789,11.451925277709961,11.529302597045898,2006316.0
+2016-10-10,11.374547004699707,11.838814735412598,11.374547004699707,11.838814735412598,837515.0
+2016-10-11,11.838814735412598,12.070947647094727,11.76143741607666,11.916193008422852,714655.0
+2016-10-12,12.070947647094727,12.225704193115234,11.838814735412598,11.993570327758789,984820.0
+2016-10-13,11.993570327758789,13.1542387008667,11.993570327758789,12.45783805847168,2657453.0
+2016-10-16,12.922104835510254,13.076861381530762,12.45783805847168,12.535216331481934,1248987.0
+2016-10-17,12.767349243164062,12.922104835510254,12.070947647094727,12.303082466125488,1641965.0
+2016-10-18,12.225704193115234,12.380459785461426,11.142414093017578,11.374547004699707,920971.0
+2016-10-19,11.606680870056152,11.76143741607666,11.065035820007324,11.606680870056152,1175204.0
+2016-10-20,11.451925277709961,11.838814735412598,11.374547004699707,11.684059143066406,946390.0
+2016-10-23,11.76143741607666,12.225704193115234,11.684059143066406,12.14832592010498,1184432.0
+2016-10-24,,,,,
+2016-10-25,12.380459785461426,12.45783805847168,12.225704193115234,12.225704193115234,815963.0
+2016-10-26,12.303082466125488,12.535216331481934,12.070947647094727,12.225704193115234,1205628.0
+2016-10-27,12.225704193115234,12.380459785461426,12.14832592010498,12.225704193115234,839456.0
+2016-10-30,12.070947647094727,12.380459785461426,12.070947647094727,12.225704193115234,934501.0
+2016-10-31,12.14832592010498,12.14832592010498,11.76143741607666,11.993570327758789,1199574.0
+2016-11-01,12.070947647094727,12.225704193115234,11.916193008422852,12.070947647094727,795781.0
+2016-11-02,11.993570327758789,12.070947647094727,11.606680870056152,11.684059143066406,825202.0
+2016-11-03,11.684059143066406,11.993570327758789,11.684059143066406,11.76143741607666,924793.0
+2016-11-06,11.76143741607666,11.916193008422852,11.684059143066406,11.76143741607666,960295.0
+2016-11-07,11.838814735412598,12.070947647094727,11.838814735412598,11.993570327758789,1435421.0
+2016-11-08,12.14832592010498,12.767349243164062,12.070947647094727,12.535216331481934,5905517.0
+2016-11-09,12.14832592010498,12.8447265625,11.993570327758789,12.612592697143555,5866561.0
+2016-11-10,12.767349243164062,13.695883750915527,12.689970970153809,13.541128158569336,8645239.0
+2016-11-13,13.61850643157959,14.933930397033691,13.463749885559082,14.933930397033691,8821334.0
+2016-11-14,15.088685989379883,15.86246395111084,14.4696626663208,14.856552124023438,12010039.0
+2016-11-15,14.933930397033691,15.320818901062012,13.773262023925781,14.237528800964355,9949215.0
+2016-11-16,14.547039985656738,14.856552124023438,14.4696626663208,14.547039985656738,3810962.0
+2016-11-17,14.624418258666992,14.70179557800293,14.237528800964355,14.392285346984863,1983628.0
+2016-11-20,14.4696626663208,14.4696626663208,14.082773208618164,14.160150527954102,1339457.0
+2016-11-21,14.160150527954102,14.31490707397461,13.850639343261719,14.00539493560791,1327990.0
+2016-11-22,13.928016662597656,14.160150527954102,13.61850643157959,14.082773208618164,1375759.0
+2016-11-23,14.237528800964355,15.088685989379883,14.237528800964355,15.011307716369629,6638666.0
+2016-11-24,15.088685989379883,15.16606330871582,14.392285346984863,14.624418258666992,3680531.0
+2016-11-27,14.547039985656738,14.933930397033691,14.547039985656738,14.547039985656738,1698362.0
+2016-11-28,14.624418258666992,14.856552124023438,14.4696626663208,14.856552124023438,1614407.0
+2016-11-29,14.856552124023438,15.243440628051758,14.624418258666992,14.70179557800293,5140623.0
+2016-11-30,14.856552124023438,15.011307716369629,14.779173851013184,14.779173851013184,1976682.0
+2016-12-01,14.933930397033691,15.243440628051758,14.856552124023438,15.011307716369629,3096248.0
+2016-12-04,15.16606330871582,15.398197174072266,15.011307716369629,15.088685989379883,2899195.0
+2016-12-05,15.088685989379883,15.552952766418457,15.011307716369629,15.398197174072266,4008338.0
+2016-12-06,15.47557544708252,16.01721954345703,15.47557544708252,15.939842224121094,4246972.0
+2016-12-07,16.01721954345703,16.17197608947754,15.785085678100586,15.939842224121094,3205530.0
+2016-12-08,15.939842224121094,16.17197608947754,15.785085678100586,15.86246395111084,2251160.0
+2016-12-11,15.86246395111084,16.249353408813477,15.86246395111084,16.0945987701416,2581215.0
+2016-12-12,16.249353408813477,16.63624382019043,15.785085678100586,15.785085678100586,4928096.0
+2016-12-13,15.707709312438965,15.939842224121094,15.47557544708252,15.552952766418457,2147621.0
+2016-12-14,15.552952766418457,16.0945987701416,15.398197174072266,15.398197174072266,5069668.0
+2016-12-15,15.47557544708252,15.785085678100586,15.320818901062012,15.707709312438965,2150421.0
+2016-12-18,15.86246395111084,16.01721954345703,15.785085678100586,15.86246395111084,1941399.0
+2016-12-19,15.939842224121094,16.17197608947754,15.47557544708252,15.552952766418457,2551742.0
+2016-12-20,15.398197174072266,15.707709312438965,15.16606330871582,15.398197174072266,2620979.0
+2016-12-21,15.47557544708252,15.552952766418457,15.16606330871582,15.398197174072266,1058373.0
+2016-12-22,15.630331039428711,16.326732635498047,15.552952766418457,16.01721954345703,7827933.0
+2016-12-25,16.713621139526367,16.790998458862305,16.17197608947754,16.249353408813477,5994891.0
+2016-12-26,,,,,
+2016-12-27,16.17197608947754,16.326732635498047,16.0945987701416,16.249353408813477,2316101.0
+2016-12-28,16.326732635498047,16.40410804748535,16.17197608947754,16.17197608947754,2231030.0
+2016-12-29,16.249353408813477,16.249353408813477,15.939842224121094,16.01721954345703,1023772.0
+2017-01-01,16.0945987701416,16.17197608947754,16.01721954345703,16.17197608947754,1090352.0
+2017-01-02,16.17197608947754,16.40410804748535,16.0945987701416,16.0945987701416,1509868.0
+2017-01-03,16.0945987701416,16.40410804748535,16.0945987701416,16.249353408813477,1344314.0
+2017-01-04,16.326732635498047,16.713621139526367,16.0945987701416,16.17197608947754,2718380.0
+2017-01-05,16.249353408813477,16.326732635498047,16.01721954345703,16.17197608947754,941004.0
+2017-01-08,16.249353408813477,16.326732635498047,16.0945987701416,16.0945987701416,865164.0
+2017-01-09,16.0945987701416,16.17197608947754,15.785085678100586,15.939842224121094,1209382.0
+2017-01-10,15.939842224121094,16.249353408813477,15.86246395111084,16.0945987701416,2101054.0
+2017-01-11,16.17197608947754,17.02313232421875,15.939842224121094,15.939842224121094,7403293.0
+2017-01-12,16.249353408813477,16.40410804748535,15.552952766418457,15.785085678100586,2746600.0
+2017-01-15,15.785085678100586,15.86246395111084,15.47557544708252,15.630331039428711,934323.0
+2017-01-16,15.552952766418457,15.630331039428711,14.933930397033691,15.011307716369629,1307331.0
+2017-01-17,15.011307716369629,15.320818901062012,14.392285346984863,15.320818901062012,1474920.0
+2017-01-18,15.243440628051758,15.243440628051758,14.70179557800293,14.779173851013184,1411100.0
+2017-01-19,14.779173851013184,15.243440628051758,14.547039985656738,14.856552124023438,1748055.0
+2017-01-22,15.088685989379883,15.320818901062012,14.933930397033691,15.243440628051758,1304613.0
+2017-01-23,15.320818901062012,15.552952766418457,15.320818901062012,15.552952766418457,1053190.0
+2017-01-24,15.630331039428711,15.86246395111084,15.630331039428711,15.707709312438965,1046848.0
+2017-01-25,15.785085678100586,15.785085678100586,15.47557544708252,15.47557544708252,786003.0
+2017-01-26,15.552952766418457,15.707709312438965,15.47557544708252,15.552952766418457,809135.0
+2017-01-29,15.552952766418457,15.785085678100586,15.47557544708252,15.785085678100586,744694.0
+2017-01-30,15.785085678100586,16.481487274169922,15.785085678100586,15.86246395111084,3485577.0
+2017-01-31,15.939842224121094,15.939842224121094,15.552952766418457,15.785085678100586,951735.0
+2017-02-01,15.86246395111084,16.01721954345703,15.785085678100586,15.86246395111084,836779.0
+2017-02-02,15.939842224121094,16.01721954345703,15.707709312438965,15.707709312438965,750980.0
+2017-02-05,15.86246395111084,16.17197608947754,15.707709312438965,15.86246395111084,1724398.0
+2017-02-06,15.86246395111084,16.01721954345703,15.785085678100586,16.01721954345703,718479.0
+2017-02-07,16.01721954345703,16.01721954345703,15.785085678100586,15.939842224121094,761652.0
+2017-02-08,16.01721954345703,16.01721954345703,15.47557544708252,15.552952766418457,911227.0
+2017-02-09,15.552952766418457,16.01721954345703,15.552952766418457,15.707709312438965,2266721.0
+2017-02-12,15.86246395111084,15.939842224121094,15.707709312438965,15.86246395111084,635316.0
+2017-02-13,15.86246395111084,15.86246395111084,15.707709312438965,15.785085678100586,734200.0
+2017-02-14,15.86246395111084,15.939842224121094,15.630331039428711,15.785085678100586,942266.0
+2017-02-15,15.785085678100586,15.939842224121094,15.707709312438965,15.86246395111084,1242117.0
+2017-02-16,15.939842224121094,16.01721954345703,15.785085678100586,15.86246395111084,819927.0
+2017-02-19,15.86246395111084,16.01721954345703,15.707709312438965,15.86246395111084,759421.0
+2017-02-20,15.785085678100586,15.939842224121094,15.707709312438965,15.785085678100586,623247.0
+2017-02-21,15.785085678100586,16.17197608947754,15.707709312438965,16.0945987701416,2479138.0
+2017-02-22,16.17197608947754,16.40410804748535,15.86246395111084,15.939842224121094,2138874.0
+2017-02-23,15.939842224121094,16.0945987701416,15.86246395111084,16.01721954345703,1183707.0
+2017-02-26,16.01721954345703,16.0945987701416,15.939842224121094,15.939842224121094,773617.0
+2017-02-27,15.939842224121094,16.01721954345703,15.320818901062012,15.47557544708252,1201516.0
+2017-02-28,15.320818901062012,15.552952766418457,15.011307716369629,15.552952766418457,1034772.0
+2017-03-01,15.552952766418457,15.552952766418457,15.320818901062012,15.398197174072266,781815.0
+2017-03-02,15.47557544708252,15.939842224121094,15.320818901062012,15.707709312438965,3025020.0
+2017-03-05,15.86246395111084,15.86246395111084,15.630331039428711,15.630331039428711,759293.0
+2017-03-06,15.552952766418457,15.707709312438965,15.47557544708252,15.630331039428711,431135.0
+2017-03-07,15.630331039428711,16.17197608947754,15.552952766418457,16.01721954345703,4769351.0
+2017-03-08,16.01721954345703,16.01721954345703,15.630331039428711,15.630331039428711,1278020.0
+2017-03-09,15.552952766418457,15.552952766418457,15.16606330871582,15.398197174072266,966212.0
+2017-03-12,15.320818901062012,15.398197174072266,15.16606330871582,15.243440628051758,544366.0
+2017-03-13,15.243440628051758,15.398197174072266,14.933930397033691,14.933930397033691,743193.0
+2017-03-14,15.088685989379883,15.088685989379883,14.779173851013184,15.011307716369629,1061366.0
+2017-03-15,15.16606330871582,15.243440628051758,15.011307716369629,15.088685989379883,751071.0
+2017-03-16,15.16606330871582,15.320818901062012,15.16606330871582,15.320818901062012,624474.0
+2017-03-19,15.320818901062012,15.552952766418457,15.320818901062012,15.47557544708252,883942.0
+2017-03-20,15.552952766418457,15.785085678100586,15.320818901062012,15.320818901062012,1707124.0
+2017-03-21,15.398197174072266,15.47557544708252,15.16606330871582,15.243440628051758,611683.0
+2017-03-22,15.16606330871582,15.16606330871582,14.856552124023438,14.933930397033691,525440.0
+2017-03-23,15.011307716369629,15.16606330871582,15.011307716369629,15.16606330871582,365209.0
+2017-03-26,15.088685989379883,15.243440628051758,15.011307716369629,15.011307716369629,403128.0
+2017-03-27,15.011307716369629,15.011307716369629,14.856552124023438,14.933930397033691,323673.0
+2017-03-28,15.011307716369629,15.16606330871582,14.933930397033691,15.011307716369629,336950.0
+2017-03-29,15.011307716369629,15.011307716369629,15.011307716369629,15.011307716369629,0.0
+2017-03-30,15.16606330871582,15.320818901062012,15.16606330871582,15.243440628051758,401515.0
+2017-04-02,,,,,
+2017-04-03,15.243440628051758,15.243440628051758,15.088685989379883,15.16606330871582,199347.0
+2017-04-04,,,,,
+2017-04-05,15.16606330871582,15.243440628051758,15.088685989379883,15.088685989379883,191763.0
+2017-04-06,15.16606330871582,15.16606330871582,15.088685989379883,15.088685989379883,114827.0
+2017-04-09,15.243440628051758,15.47557544708252,15.16606330871582,15.243440628051758,1196128.0
+2017-04-10,15.320818901062012,15.398197174072266,15.243440628051758,15.320818901062012,447743.0
+2017-04-11,15.320818901062012,15.398197174072266,15.16606330871582,15.16606330871582,366524.0
+2017-04-12,15.16606330871582,15.320818901062012,15.16606330871582,15.16606330871582,342032.0
+2017-04-13,15.16606330871582,15.16606330871582,15.011307716369629,15.088685989379883,404834.0
+2017-04-16,15.088685989379883,15.16606330871582,14.779173851013184,14.933930397033691,591227.0
+2017-04-17,14.933930397033691,15.011307716369629,14.856552124023438,14.933930397033691,162494.0
+2017-04-18,14.933930397033691,15.011307716369629,14.70179557800293,14.70179557800293,263553.0
+2017-04-19,14.779173851013184,14.779173851013184,14.547039985656738,14.70179557800293,256287.0
+2017-04-20,14.624418258666992,14.624418258666992,14.237528800964355,14.31490707397461,401055.0
+2017-04-23,13.695883750915527,13.773262023925781,12.8447265625,12.8447265625,1902778.0
+2017-04-24,12.45783805847168,12.689970970153809,12.380459785461426,12.535216331481934,1300523.0
+2017-04-25,12.535216331481934,12.767349243164062,12.380459785461426,12.535216331481934,1524525.0
+2017-04-26,12.612592697143555,12.612592697143555,12.45783805847168,12.45783805847168,464900.0
+2017-04-27,12.45783805847168,12.8447265625,12.45783805847168,12.689970970153809,1262935.0
+2017-04-30,12.767349243164062,12.767349243164062,12.689970970153809,12.689970970153809,570239.0
+2017-05-01,12.767349243164062,12.767349243164062,12.535216331481934,12.535216331481934,471081.0
+2017-05-02,,,,,
+2017-05-03,12.380459785461426,12.380459785461426,12.225704193115234,12.225704193115234,517742.0
+2017-05-04,12.225704193115234,12.303082466125488,12.14832592010498,12.225704193115234,204365.0
+2017-05-07,12.225704193115234,12.225704193115234,12.070947647094727,12.070947647094727,174379.0
+2017-05-08,12.070947647094727,12.14832592010498,11.993570327758789,12.070947647094727,246156.0
+2017-05-09,,,,,
+2017-05-10,12.225704193115234,12.535216331481934,12.225704193115234,12.303082466125488,620289.0
+2017-05-11,12.303082466125488,12.380459785461426,12.14832592010498,12.225704193115234,280274.0
+2017-05-14,12.225704193115234,12.225704193115234,11.993570327758789,12.070947647094727,164839.0
+2017-05-15,12.070947647094727,12.303082466125488,12.070947647094727,12.225704193115234,333102.0
+2017-05-16,12.225704193115234,12.45783805847168,12.14832592010498,12.303082466125488,735938.0
+2017-05-17,12.535216331481934,13.1542387008667,12.535216331481934,12.689970970153809,2098677.0
+2017-05-18,12.689970970153809,12.689970970153809,12.45783805847168,12.45783805847168,652798.0
+2017-05-21,12.535216331481934,12.689970970153809,12.535216331481934,12.535216331481934,402378.0
+2017-05-22,12.612592697143555,12.767349243164062,12.380459785461426,12.380459785461426,1052846.0
+2017-05-23,12.380459785461426,12.380459785461426,12.070947647094727,12.14832592010498,540617.0
+2017-05-24,12.225704193115234,12.225704193115234,11.916193008422852,11.916193008422852,303546.0
+2017-05-25,11.993570327758789,11.993570327758789,11.916193008422852,11.916193008422852,240201.0
+2017-05-28,11.838814735412598,11.838814735412598,10.832901954650879,10.910280227661133,726139.0
+2017-05-29,10.910280227661133,11.065035820007324,10.755523681640625,11.065035820007324,239250.0
+2017-05-30,10.98765754699707,11.065035820007324,10.910280227661133,10.98765754699707,212519.0
+2017-05-31,10.910280227661133,11.065035820007324,10.910280227661133,10.910280227661133,247253.0
+2017-06-01,10.910280227661133,10.910280227661133,10.832901954650879,10.910280227661133,187112.0
+2017-06-04,10.879328727722168,11.29716968536377,10.879328727722168,11.29716968536377,261070.0
+2017-06-05,11.266218185424805,11.266218185424805,10.98765754699707,11.080511093139648,324818.0
+2017-06-06,11.065035820007324,11.142414093017578,11.018609046936035,11.034085273742676,185408.0
+2017-06-07,11.034085273742676,11.080511093139648,10.925756454467773,11.065035820007324,153881.0
+2017-06-08,11.034085273742676,11.034085273742676,10.879328727722168,10.941230773925781,167035.0
+2017-06-11,10.910280227661133,11.003133773803711,10.894804954528809,10.894804954528809,100904.0
+2017-06-12,10.910280227661133,10.925756454467773,10.84837818145752,10.879328727722168,131155.0
+2017-06-13,10.925756454467773,10.956707000732422,10.879328727722168,10.879328727722168,125247.0
+2017-06-14,10.879328727722168,11.111462593078613,10.84837818145752,10.879328727722168,371634.0
+2017-06-15,10.832901954650879,10.972182273864746,10.693621635437012,10.709097862243652,1078361.0
+2017-06-18,10.770999908447266,10.941230773925781,10.059123992919922,10.461487770080566,909740.0
+2017-06-19,10.384111404418945,10.523390769958496,10.368635177612305,10.430537223815918,301802.0
+2017-06-20,10.554342269897461,10.58529281616211,10.399585723876953,10.399585723876953,314315.0
+2017-06-21,10.616244316101074,10.616244316101074,10.446013450622559,10.523390769958496,252865.0
+2017-06-22,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-25,10.554342269897461,10.554342269897461,10.554342269897461,10.554342269897461,0.0
+2017-06-26,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-27,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-28,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-29,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-07-02,10.647194862365723,10.925756454467773,10.523390769958496,10.770999908447266,747151.0
+2017-07-03,10.817426681518555,10.956707000732422,10.755523681640625,10.786476135253906,856262.0
+2017-07-04,10.786476135253906,10.894804954528809,10.786476135253906,10.786476135253906,461412.0
+2017-07-05,10.832901954650879,10.84837818145752,10.770999908447266,10.786476135253906,324711.0
+2017-07-06,10.910280227661133,10.910280227661133,10.817426681518555,10.832901954650879,251761.0
+2017-07-09,10.832901954650879,10.84837818145752,10.770999908447266,10.786476135253906,229838.0
+2017-07-10,10.755523681640625,10.80195140838623,10.709097862243652,10.709097862243652,291504.0
+2017-07-11,10.740049362182617,10.740049362182617,10.507914543151855,10.523390769958496,315675.0
+2017-07-12,10.554342269897461,10.647194862365723,10.523390769958496,10.523390769958496,246098.0
+2017-07-13,10.554342269897461,10.693621635437012,10.523390769958496,10.647194862365723,230622.0
+2017-07-16,10.662671089172363,10.832901954650879,10.647194862365723,10.724573135375977,463041.0
+2017-07-17,10.80195140838623,10.80195140838623,10.60076904296875,10.662671089172363,264912.0
+2017-07-18,10.60076904296875,10.60076904296875,10.523390769958496,10.523390769958496,170913.0
+2017-07-19,10.616244316101074,10.616244316101074,10.492440223693848,10.523390769958496,137559.0
+2017-07-20,10.554342269897461,10.631719589233398,10.554342269897461,10.58529281616211,86985.0
+2017-07-23,10.616244316101074,10.647194862365723,10.523390769958496,10.554342269897461,186639.0
+2017-07-24,10.523390769958496,10.523390769958496,10.368635177612305,10.523390769958496,187829.0
+2017-07-25,10.492440223693848,10.631719589233398,10.461487770080566,10.60076904296875,265977.0
+2017-07-26,10.616244316101074,10.631719589233398,10.523390769958496,10.53886604309082,131873.0
+2017-07-27,10.523390769958496,10.523390769958496,10.430537223815918,10.461487770080566,151703.0
+2017-07-30,10.446013450622559,10.492440223693848,10.260306358337402,10.260306358337402,220733.0
+2017-07-31,10.29125690460205,10.446013450622559,10.29125690460205,10.415061950683594,325025.0
+2017-08-01,10.430537223815918,11.405499458312988,10.430537223815918,11.405499458312988,1140550.0
+2017-08-02,11.76143741607666,12.45783805847168,11.699535369873047,11.76143741607666,3073083.0
+2017-08-03,11.730485916137695,11.730485916137695,10.98765754699707,11.390023231506348,940893.0
+2017-08-06,11.312644958496094,11.838814735412598,11.281694412231445,11.544778823852539,797041.0
+2017-08-07,11.575730323791504,11.684059143066406,11.467400550842285,11.48287582397461,605540.0
+2017-08-08,11.529302597045898,12.535216331481934,11.48287582397461,12.349509239196777,2878989.0
+2017-08-09,12.504263877868652,13.231616020202637,12.473313331604004,12.597118377685547,3845905.0
+2017-08-10,12.643545150756836,12.720922470092773,12.380459785461426,12.535216331481934,1419296.0
+2017-08-13,12.550690650939941,13.138763427734375,12.550690650939941,12.689970970153809,1996259.0
+2017-08-14,12.550690650939941,12.751873970031738,12.39593505859375,12.442361831665039,869870.0
+2017-08-15,12.426886558532715,12.829252243041992,12.380459785461426,12.41141128540039,1011763.0
+2017-08-16,12.39593505859375,12.612592697143555,12.318557739257812,12.380459785461426,348347.0
+2017-08-17,12.380459785461426,12.488788604736328,12.364983558654785,12.45783805847168,647069.0
+2017-08-20,12.519740104675293,12.628068923950195,12.426886558532715,12.504263877868652,559668.0
+2017-08-21,12.504263877868652,12.519740104675293,12.380459785461426,12.473313331604004,326767.0
+2017-08-22,12.41141128540039,12.550690650939941,12.41141128540039,12.426886558532715,350777.0
+2017-08-23,12.426886558532715,12.473313331604004,12.132850646972656,12.349509239196777,398670.0
+2017-08-24,12.334033012390137,12.674495697021484,12.272130966186523,12.535216331481934,1053971.0
+2017-08-27,12.566166877746582,13.200665473937988,12.488788604736328,12.906628608703613,3074537.0
+2017-08-28,12.968531608581543,12.984006881713867,12.550690650939941,12.767349243164062,1251696.0
+2017-08-29,12.798299789428711,13.076861381530762,12.751873970031738,12.829252243041992,1050539.0
+2017-08-30,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-08-31,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-03,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-04,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-05,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-06,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-07,12.906628608703613,13.1542387008667,12.798299789428711,13.014958381652832,1283945.0
+2017-09-10,13.076861381530762,14.036346435546875,13.076861381530762,13.711359024047852,3177784.0
+2017-09-11,13.773262023925781,13.835164070129395,13.556604385375977,13.556604385375977,862465.0
+2017-09-12,13.541128158569336,13.587554931640625,13.169713973999023,13.247092247009277,813140.0
+2017-09-13,13.247092247009277,13.556604385375977,13.200665473937988,13.324469566345215,695347.0
+2017-09-14,13.324469566345215,13.324469566345215,13.169713973999023,13.262568473815918,366509.0
+2017-09-17,13.30899429321289,13.494701385498047,13.30899429321289,13.432799339294434,441036.0
+2017-09-18,13.432799339294434,13.448274612426758,13.247092247009277,13.30899429321289,327435.0
+2017-09-19,13.262568473815918,13.262568473815918,13.030433654785156,13.061385154724121,293647.0
+2017-09-20,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-21,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-24,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-25,12.999483108520508,13.030433654785156,12.767349243164062,12.813776016235352,279710.0
+2017-09-26,12.8447265625,12.8447265625,12.628068923950195,12.674495697021484,235398.0
+2017-09-27,12.689970970153809,12.689970970153809,12.597118377685547,12.597118377685547,215864.0
+2017-09-28,12.597118377685547,12.612592697143555,12.442361831665039,12.519740104675293,274952.0
+2017-10-01,12.473313331604004,12.550690650939941,12.41141128540039,12.535216331481934,196841.0
+2017-10-02,12.612592697143555,12.891154289245605,12.581642150878906,12.65902042388916,805456.0
+2017-10-03,12.65902042388916,12.65902042388916,12.65902042388916,12.65902042388916,0.0
+2017-10-04,12.643545150756836,12.689970970153809,12.566166877746582,12.597118377685547,165841.0
+2017-10-05,12.612592697143555,12.643545150756836,12.535216331481934,12.612592697143555,158043.0
+2017-10-08,12.597118377685547,12.597118377685547,12.41141128540039,12.41141128540039,150649.0
+2017-10-09,12.39593505859375,12.612592697143555,12.39593505859375,12.519740104675293,345962.0
+2017-10-10,12.519740104675293,12.581642150878906,12.41141128540039,12.41141128540039,164450.0
+2017-10-11,12.41141128540039,12.41141128540039,11.606680870056152,11.730485916137695,615017.0
+2017-10-12,11.88524055480957,12.163802146911621,11.451925277709961,12.024521827697754,562478.0
+2017-10-15,11.978095054626465,12.101899147033691,11.854290008544922,11.88524055480957,211756.0
+2017-10-16,11.916193008422852,11.916193008422852,11.776911735534668,11.916193008422852,173185.0
+2017-10-17,11.916193008422852,11.931668281555176,11.80786418914795,11.854290008544922,134220.0
+2017-10-18,11.854290008544922,11.916193008422852,11.792387962341309,11.854290008544922,139779.0
+2017-10-19,11.776911735534668,11.88524055480957,11.776911735534668,11.792387962341309,145250.0
+2017-10-22,11.792387962341309,11.88524055480957,11.76143741607666,11.792387962341309,149258.0
+2017-10-23,11.838814735412598,11.838814735412598,11.606680870056152,11.637632369995117,194395.0
+2017-10-24,11.715009689331055,11.80786418914795,11.606680870056152,11.76143741607666,267154.0
+2017-10-25,11.76143741607666,11.900716781616211,11.76143741607666,11.80786418914795,307368.0
+2017-10-26,11.792387962341309,11.792387962341309,11.653107643127441,11.653107643127441,201388.0
+2017-10-29,11.699535369873047,11.823339462280273,11.699535369873047,11.76143741607666,146534.0
+2017-10-30,11.838814735412598,11.838814735412598,11.76143741607666,11.776911735534668,123534.0
+2017-10-31,11.730485916137695,11.730485916137695,11.637632369995117,11.715009689331055,112682.0
+2017-11-01,11.823339462280273,11.823339462280273,11.637632369995117,11.76143741607666,146399.0
+2017-11-02,11.76143741607666,12.039997100830078,11.684059143066406,11.80786418914795,489123.0
+2017-11-05,11.715009689331055,11.715009689331055,10.894804954528809,11.51382827758789,249590.0
+2017-11-06,11.591204643249512,11.591204643249512,11.328121185302734,11.436450004577637,208013.0
+2017-11-07,11.312644958496094,11.328121185302734,10.306733131408691,10.306733131408691,639596.0
+2017-11-08,9.594856262207031,10.80195140838623,9.594856262207031,10.476963996887207,491243.0
+2017-11-09,10.384111404418945,10.740049362182617,10.384111404418945,10.662671089172363,147893.0
+2017-11-12,10.956707000732422,11.219792366027832,10.832901954650879,11.095987319946289,680911.0
+2017-11-13,11.111462593078613,11.451925277709961,11.111462593078613,11.451925277709961,547427.0
+2017-11-14,11.467400550842285,12.566166877746582,11.467400550842285,12.45783805847168,2006002.0
+2017-11-15,12.364983558654785,12.364983558654785,11.684059143066406,11.699535369873047,994669.0
+2017-11-16,11.715009689331055,11.88524055480957,11.29716968536377,11.420973777770996,493755.0
+2017-11-19,11.529302597045898,11.560254096984863,11.390023231506348,11.451925277709961,246545.0
+2017-11-20,11.51382827758789,11.51382827758789,11.266218185424805,11.266218185424805,157532.0
+2017-11-21,11.29716968536377,12.070947647094727,11.142414093017578,11.776911735534668,1597627.0
+2017-11-22,11.838814735412598,11.838814735412598,11.544778823852539,11.591204643249512,607264.0
+2017-11-23,11.622157096862793,11.76143741607666,11.591204643249512,11.606680870056152,287601.0
+2017-11-26,11.730485916137695,11.730485916137695,11.591204643249512,11.606680870056152,274898.0
+2017-11-27,11.668582916259766,11.838814735412598,11.637632369995117,11.637632369995117,507791.0
+2017-11-28,11.622157096862793,11.869766235351562,11.622157096862793,11.776911735534668,624364.0
+2017-11-29,11.668582916259766,11.823339462280273,11.653107643127441,11.684059143066406,450682.0
+2017-11-30,11.684059143066406,11.776911735534668,11.653107643127441,11.668582916259766,205647.0
+2017-12-03,11.792387962341309,12.14832592010498,11.76143741607666,12.039997100830078,1051648.0
+2017-12-04,12.055473327636719,12.132850646972656,11.900716781616211,11.916193008422852,732138.0
+2017-12-05,11.838814735412598,12.65902042388916,11.74596118927002,12.225704193115234,2332744.0
+2017-12-06,12.535216331481934,12.922104835510254,12.39593505859375,12.504263877868652,1790309.0
+2017-12-07,12.380459785461426,12.798299789428711,12.086423873901367,12.689970970153809,1621456.0
+2017-12-10,12.720922470092773,13.169713973999023,12.65902042388916,13.076861381530762,2182637.0
+2017-12-11,13.138763427734375,13.463749885559082,12.86020278930664,12.937581062316895,1828670.0
+2017-12-12,12.922104835510254,13.1542387008667,12.689970970153809,12.968531608581543,765238.0
+2017-12-13,12.999483108520508,13.076861381530762,12.875678062438965,12.968531608581543,399100.0
+2017-12-14,12.999483108520508,13.076861381530762,12.922104835510254,12.968531608581543,289312.0
+2017-12-17,13.014958381652832,13.339945793151855,13.014958381652832,13.10781192779541,870464.0
+2017-12-18,13.09233570098877,13.448274612426758,12.999483108520508,13.278042793273926,1421175.0
+2017-12-19,13.293519020080566,13.35542106628418,12.86020278930664,12.999483108520508,703243.0
+2017-12-20,13.09233570098877,13.1542387008667,12.984006881713867,13.10781192779541,482453.0
+2017-12-21,13.09233570098877,13.664933204650879,13.09233570098877,13.185190200805664,1376104.0
+2017-12-24,13.231616020202637,13.432799339294434,13.030433654785156,13.169713973999023,591903.0
+2017-12-25,13.061385154724121,13.262568473815918,13.030433654785156,13.123287200927734,359978.0
+2017-12-26,13.138763427734375,13.278042793273926,12.999483108520508,13.030433654785156,444961.0
+2017-12-27,13.076861381530762,13.185190200805664,13.030433654785156,13.123287200927734,555985.0
+2017-12-28,13.1542387008667,13.479226112365723,13.123287200927734,13.200665473937988,1024350.0
+2017-12-31,13.247092247009277,13.401847839355469,13.123287200927734,13.216140747070312,497350.0
+2018-01-01,13.169713973999023,13.169713973999023,12.937581062316895,12.999483108520508,367504.0
+2018-01-02,12.999483108520508,13.045909881591797,12.798299789428711,12.875678062438965,278140.0
+2018-01-03,12.906628608703613,13.169713973999023,12.875678062438965,12.922104835510254,608973.0
+2018-01-04,12.922104835510254,12.999483108520508,12.875678062438965,12.999483108520508,359599.0
+2018-01-07,12.953056335449219,12.984006881713867,12.891154289245605,12.922104835510254,199631.0
+2018-01-08,12.86020278930664,12.906628608703613,12.720922470092773,12.720922470092773,367940.0
+2018-01-09,12.70544719696045,12.70544719696045,12.349509239196777,12.41141128540039,487797.0
+2018-01-10,12.41141128540039,12.41141128540039,12.334033012390137,12.380459785461426,267750.0
+2018-01-11,12.442361831665039,12.504263877868652,12.380459785461426,12.426886558532715,185375.0
+2018-01-14,12.39593505859375,12.566166877746582,12.380459785461426,12.550690650939941,341374.0
+2018-01-15,12.442361831665039,12.767349243164062,12.41141128540039,12.628068923950195,832480.0
+2018-01-16,12.689970970153809,12.70544719696045,12.628068923950195,12.674495697021484,406949.0
+2018-01-17,12.674495697021484,12.751873970031738,12.581642150878906,12.643545150756836,313525.0
+2018-01-18,12.65902042388916,12.65902042388916,12.535216331481934,12.581642150878906,137249.0
+2018-01-21,12.488788604736328,12.519740104675293,12.442361831665039,12.45783805847168,190000.0
+2018-01-22,12.628068923950195,12.628068923950195,12.380459785461426,12.380459785461426,170401.0
+2018-01-23,12.488788604736328,12.519740104675293,12.442361831665039,12.504263877868652,172076.0
+2018-01-24,12.41141128540039,12.41141128540039,12.318557739257812,12.380459785461426,147692.0
+2018-01-25,12.45783805847168,12.45783805847168,12.241180419921875,12.442361831665039,168781.0
+2018-01-28,12.504263877868652,12.535216331481934,12.41141128540039,12.519740104675293,168568.0
+2018-01-29,12.519740104675293,12.535216331481934,12.380459785461426,12.380459785461426,336852.0
+2018-01-30,12.364983558654785,12.473313331604004,12.256654739379883,12.45783805847168,511992.0
+2018-01-31,12.45783805847168,12.751873970031738,12.442361831665039,12.581642150878906,895610.0
+2018-02-01,12.65902042388916,12.813776016235352,12.581642150878906,12.813776016235352,385326.0
+2018-02-04,12.798299789428711,12.829252243041992,12.597118377685547,12.70544719696045,679124.0
+2018-02-05,12.782825469970703,12.782825469970703,12.597118377685547,12.720922470092773,453355.0
+2018-02-06,12.612592697143555,12.612592697143555,12.318557739257812,12.41141128540039,392027.0
+2018-02-07,12.45783805847168,12.550690650939941,12.349509239196777,12.426886558532715,312866.0
+2018-02-08,12.45783805847168,12.519740104675293,12.349509239196777,12.45783805847168,251776.0
+2018-02-11,12.473313331604004,12.488788604736328,12.364983558654785,12.364983558654785,216631.0
+2018-02-12,12.39593505859375,12.566166877746582,12.39593505859375,12.426886558532715,284032.0
+2018-02-13,12.45783805847168,12.674495697021484,12.45783805847168,12.473313331604004,448544.0
+2018-02-14,12.535216331481934,12.566166877746582,12.473313331604004,12.519740104675293,130598.0
+2018-02-15,12.519740104675293,12.643545150756836,12.41141128540039,12.41141128540039,271096.0
+2018-02-18,12.380459785461426,12.519740104675293,12.380459785461426,12.426886558532715,251717.0
+2018-02-19,12.41141128540039,12.473313331604004,12.364983558654785,12.45783805847168,251344.0
+2018-02-20,12.45783805847168,12.45783805847168,12.364983558654785,12.39593505859375,164403.0
+2018-02-21,12.380459785461426,12.41141128540039,12.364983558654785,12.41141128540039,100226.0
+2018-02-22,12.45783805847168,12.45783805847168,12.303082466125488,12.349509239196777,182683.0
+2018-02-25,12.39593505859375,12.45783805847168,12.380459785461426,12.380459785461426,186062.0
+2018-02-26,12.380459785461426,12.41141128540039,12.364983558654785,12.380459785461426,142393.0
+2018-02-27,12.364983558654785,12.364983558654785,12.287606239318848,12.303082466125488,193731.0
+2018-02-28,12.272130966186523,12.287606239318848,12.163802146911621,12.272130966186523,128032.0
+2018-03-01,12.272130966186523,12.272130966186523,12.21022891998291,12.21022891998291,73684.0
+2018-03-04,12.117375373840332,12.19475269317627,12.086423873901367,12.14832592010498,135848.0
+2018-03-05,12.070947647094727,12.303082466125488,12.039997100830078,12.241180419921875,205872.0
+2018-03-06,12.117375373840332,12.256654739379883,12.117375373840332,12.163802146911621,78096.0
+2018-03-07,12.19475269317627,12.720922470092773,12.19475269317627,12.689970970153809,757284.0
+2018-03-08,12.689970970153809,13.138763427734375,12.628068923950195,12.628068923950195,1227550.0
+2018-03-11,12.612592697143555,12.937581062316895,12.550690650939941,12.906628608703613,508138.0
+2018-03-12,12.906628608703613,12.906628608703613,12.674495697021484,12.736397743225098,470157.0
+2018-03-13,12.689970970153809,12.689970970153809,12.597118377685547,12.612592697143555,189880.0
+2018-03-14,12.628068923950195,13.541128158569336,12.628068923950195,13.30899429321289,1550841.0
+2018-03-15,13.278042793273926,13.401847839355469,12.906628608703613,13.061385154724121,767342.0
+2018-03-18,13.014958381652832,13.37089729309082,12.922104835510254,13.030433654785156,595020.0
+2018-03-19,13.09233570098877,13.231616020202637,13.030433654785156,13.045909881591797,283718.0
+2018-03-20,12.999483108520508,13.35542106628418,12.906628608703613,13.200665473937988,575066.0
+2018-03-21,13.200665473937988,13.200665473937988,13.200665473937988,13.200665473937988,0.0
+2018-03-22,13.386371612548828,13.494701385498047,13.1542387008667,13.231616020202637,541447.0
+2018-03-25,13.138763427734375,13.185190200805664,12.875678062438965,12.937581062316895,738403.0
+2018-03-26,12.782825469970703,12.875678062438965,12.70544719696045,12.751873970031738,413890.0
+2018-03-27,12.782825469970703,12.782825469970703,12.628068923950195,12.628068923950195,388552.0
+2018-03-28,12.612592697143555,12.628068923950195,12.504263877868652,12.535216331481934,267559.0
+2018-03-29,12.535216331481934,12.65902042388916,12.380459785461426,12.65902042388916,233272.0
+2018-04-01,12.612592697143555,13.247092247009277,12.45783805847168,13.014958381652832,1693131.0
+2018-04-02,13.045909881591797,13.463749885559082,12.999483108520508,13.045909881591797,1019717.0
+2018-04-03,12.968531608581543,13.541128158569336,12.922104835510254,13.510176658630371,1586691.0
+2018-04-04,13.541128158569336,14.0518217086792,13.541128158569336,13.556604385375977,2546725.0
+2018-04-05,13.633980751037598,13.773262023925781,13.401847839355469,13.432799339294434,889274.0
+2018-04-08,13.386371612548828,14.129199981689453,13.231616020202637,13.989919662475586,2712578.0
+2018-04-09,14.06729793548584,14.129199981689453,13.726835250854492,13.773262023925781,1255226.0
+2018-04-10,13.75778579711914,14.0518217086792,13.695883750915527,13.80421257019043,582342.0
+2018-04-11,13.80421257019043,13.80421257019043,12.504263877868652,12.937581062316895,2109538.0
+2018-04-12,12.937581062316895,12.999483108520508,12.566166877746582,12.937581062316895,752176.0
+2018-04-15,12.45783805847168,13.587554931640625,12.45783805847168,13.541128158569336,935242.0
+2018-04-16,13.556604385375977,13.711359024047852,13.386371612548828,13.401847839355469,479680.0
+2018-04-17,13.463749885559082,14.779173851013184,13.463749885559082,14.779173851013184,4147224.0
+2018-04-18,14.96488094329834,15.042259216308594,14.423235893249512,14.547039985656738,3263752.0
+2018-04-19,14.531564712524414,14.732747077941895,14.4696626663208,14.531564712524414,1368322.0
+2018-04-22,14.531564712524414,14.624418258666992,14.392285346984863,14.454187393188477,771023.0
+2018-04-23,14.454187393188477,14.902978897094727,14.392285346984863,14.454187393188477,1797661.0
+2018-04-24,15.785085678100586,15.785085678100586,15.011307716369629,15.088685989379883,2259134.0
+2018-04-25,15.135111808776855,15.135111808776855,14.825600624084473,14.872027397155762,785583.0
+2018-04-26,14.872027397155762,14.872027397155762,14.57799243927002,14.624418258666992,576870.0
+2018-04-29,14.70179557800293,15.16606330871582,14.70179557800293,14.732747077941895,591479.0
+2018-04-30,14.810125350952148,15.042259216308594,14.624418258666992,14.686321258544922,729079.0
+2018-05-01,14.810125350952148,15.258916854858398,14.624418258666992,15.026782989501953,1197714.0
+2018-05-02,15.026782989501953,15.3672456741333,14.887502670288086,14.9494047164917,1023638.0
+2018-05-03,14.995832443237305,15.011307716369629,14.670845031738281,14.670845031738281,526764.0
+2018-05-06,14.763697624206543,14.810125350952148,14.438711166381836,14.438711166381836,549823.0
+2018-05-07,14.423235893249512,14.423235893249512,14.06729793548584,14.06729793548584,369679.0
+2018-05-08,13.928016662597656,13.928016662597656,13.386371612548828,13.587554931640625,509440.0
+2018-05-09,13.773262023925781,13.788737297058105,13.463749885559082,13.463749885559082,308856.0
+2018-05-10,13.37089729309082,13.664933204650879,13.37089729309082,13.479226112365723,290687.0
+2018-05-13,13.61850643157959,13.680407524108887,13.494701385498047,13.572078704833984,229465.0
+2018-05-14,13.61850643157959,14.4696626663208,13.61850643157959,13.989919662475586,1326495.0
+2018-05-15,13.928016662597656,14.113723754882812,13.695883750915527,13.695883750915527,347844.0
+2018-05-16,13.494701385498047,14.082773208618164,13.386371612548828,13.525651931762695,395636.0
+2018-05-17,13.541128158569336,13.726835250854492,13.339945793151855,13.463749885559082,140779.0
+2018-05-20,13.494701385498047,13.819687843322754,13.463749885559082,13.541128158569336,273677.0
+2018-05-21,13.61850643157959,13.928016662597656,12.984006881713867,12.999483108520508,1329403.0
+2018-05-22,13.138763427734375,13.169713973999023,12.8447265625,12.8447265625,506609.0
+2018-05-23,12.937581062316895,13.401847839355469,12.937581062316895,12.999483108520508,786651.0
+2018-05-24,13.123287200927734,13.123287200927734,12.875678062438965,12.922104835510254,298116.0
+2018-05-27,12.999483108520508,12.999483108520508,12.473313331604004,12.581642150878906,233007.0
+2018-05-28,12.689970970153809,12.689970970153809,12.349509239196777,12.473313331604004,490330.0
+2018-05-29,12.488788604736328,12.488788604736328,12.256654739379883,12.287606239318848,258037.0
+2018-05-30,12.241180419921875,12.41141128540039,12.225704193115234,12.380459785461426,156852.0
+2018-05-31,12.349509239196777,12.519740104675293,12.334033012390137,12.488788604736328,189573.0
+2018-06-03,12.550690650939941,12.612592697143555,11.451925277709961,11.931668281555176,1149690.0
+2018-06-04,11.916193008422852,12.364983558654785,11.823339462280273,12.225704193115234,333703.0
+2018-06-05,12.241180419921875,12.349509239196777,12.132850646972656,12.287606239318848,244877.0
+2018-06-06,12.256654739379883,12.303082466125488,12.179277420043945,12.225704193115234,163772.0
+2018-06-07,12.256654739379883,12.643545150756836,12.225704193115234,12.612592697143555,632540.0
+2018-06-10,12.535216331481934,12.628068923950195,12.364983558654785,12.380459785461426,242230.0
+2018-06-11,12.426886558532715,12.426886558532715,12.225704193115234,12.225704193115234,124661.0
+2018-06-12,12.21022891998291,12.39593505859375,12.21022891998291,12.349509239196777,112147.0
+2018-06-13,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-14,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-17,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-18,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-19,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-20,12.380459785461426,12.442361831665039,12.318557739257812,12.318557739257812,128309.0
+2018-06-21,12.380459785461426,12.380459785461426,12.086423873901367,12.318557739257812,49457.0
+2018-06-24,12.318557739257812,12.442361831665039,12.318557739257812,12.318557739257812,116757.0
+2018-06-25,12.349509239196777,12.612592697143555,12.349509239196777,12.364983558654785,193782.0
+2018-06-26,12.39593505859375,12.45783805847168,12.318557739257812,12.380459785461426,88270.0
+2018-06-27,12.380459785461426,12.829252243041992,12.349509239196777,12.504263877868652,616999.0
+2018-06-28,12.535216331481934,12.566166877746582,12.426886558532715,12.426886558532715,184144.0
+2018-07-01,12.426886558532715,12.442361831665039,12.303082466125488,12.303082466125488,90507.0
+2018-07-02,12.303082466125488,12.303082466125488,11.993570327758789,11.993570327758789,216443.0
+2018-07-03,12.009045600891113,12.117375373840332,12.009045600891113,12.117375373840332,88898.0
+2018-07-04,12.024521827697754,12.225704193115234,12.024521827697754,12.19475269317627,96274.0
+2018-07-05,12.101899147033691,12.225704193115234,11.854290008544922,11.931668281555176,91506.0
+2018-07-08,12.179277420043945,12.225704193115234,11.978095054626465,12.132850646972656,165041.0
+2018-07-09,12.101899147033691,12.163802146911621,12.009045600891113,12.163802146911621,91125.0
+2018-07-10,12.086423873901367,12.14832592010498,12.055473327636719,12.132850646972656,161302.0
+2018-07-11,12.132850646972656,12.132850646972656,12.055473327636719,12.086423873901367,56264.0
+2018-07-12,12.086423873901367,12.086423873901367,11.993570327758789,12.009045600891113,101217.0
+2018-07-15,11.993570327758789,12.070947647094727,11.931668281555176,11.931668281555176,168459.0
+2018-07-16,11.962618827819824,12.132850646972656,11.916193008422852,11.993570327758789,221673.0
+2018-07-17,11.962618827819824,11.962618827819824,11.76143741607666,11.823339462280273,156560.0
+2018-07-18,11.776911735534668,11.962618827819824,11.637632369995117,11.916193008422852,209374.0
+2018-07-19,11.838814735412598,12.101899147033691,11.838814735412598,12.009045600891113,234129.0
+2018-07-22,12.024521827697754,12.070947647094727,11.993570327758789,11.993570327758789,108134.0
+2018-07-23,11.978095054626465,11.978095054626465,11.80786418914795,11.838814735412598,143398.0
+2018-07-24,11.854290008544922,11.854290008544922,11.49835205078125,11.49835205078125,142810.0
+2018-07-25,11.529302597045898,11.529302597045898,11.065035820007324,11.111462593078613,338014.0
+2018-07-26,11.065035820007324,11.219792366027832,10.98765754699707,11.204316139221191,143619.0
+2018-07-29,11.065035820007324,11.065035820007324,10.832901954650879,10.863853454589844,317853.0
+2018-07-30,10.84837818145752,11.142414093017578,10.817426681518555,11.065035820007324,347736.0
+2018-07-31,11.204316139221191,12.163802146911621,11.142414093017578,12.163802146911621,613301.0
+2018-08-01,12.318557739257812,12.581642150878906,11.900716781616211,11.900716781616211,984400.0
+2018-08-02,11.838814735412598,11.916193008422852,11.606680870056152,11.715009689331055,330331.0
+2018-08-05,11.76143741607666,12.364983558654785,11.76143741607666,12.132850646972656,542805.0
+2018-08-06,12.039997100830078,12.19475269317627,11.900716781616211,12.039997100830078,261988.0
+2018-08-07,12.024521827697754,12.504263877868652,11.916193008422852,12.055473327636719,515929.0
+2018-08-08,12.024521827697754,12.442361831665039,11.916193008422852,12.055473327636719,430124.0
+2018-08-09,11.9471435546875,12.070947647094727,11.900716781616211,11.900716781616211,218976.0
+2018-08-12,11.730485916137695,11.730485916137695,11.003133773803711,11.034085273742676,991446.0
+2018-08-13,10.925756454467773,11.034085273742676,10.724573135375977,10.925756454467773,315659.0
+2018-08-14,10.925756454467773,11.51382827758789,10.925756454467773,11.126937866210938,813891.0
+2018-08-15,11.343596458435059,11.343596458435059,11.095987319946289,11.095987319946289,194155.0
+2018-08-16,11.142414093017578,11.157889366149902,11.049559593200684,11.049559593200684,169699.0
+2018-08-19,11.142414093017578,11.157889366149902,11.049559593200684,11.049559593200684,169699.0
+2018-08-20,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-21,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-22,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-23,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-26,11.049559593200684,11.51382827758789,11.049559593200684,11.390023231506348,157367.0
+2018-08-27,11.390023231506348,11.420973777770996,11.219792366027832,11.23526668548584,137402.0
+2018-08-28,11.29716968536377,11.978095054626465,11.29716968536377,11.451925277709961,1175246.0
+2018-08-29,11.451925277709961,11.451925277709961,11.142414093017578,11.204316139221191,446740.0
+2018-08-30,11.157889366149902,11.606680870056152,11.111462593078613,11.126937866210938,810495.0
+2018-09-02,11.142414093017578,11.142414093017578,10.972182273864746,10.98765754699707,361244.0
+2018-09-03,10.972182273864746,11.173364639282227,10.879328727722168,10.910280227661133,431044.0
+2018-09-04,10.956707000732422,11.142414093017578,10.832901954650879,10.832901954650879,646547.0
+2018-09-05,10.879328727722168,11.095987319946289,10.368635177612305,10.53886604309082,981019.0
+2018-09-06,10.755523681640625,10.832901954650879,10.121026039123535,10.740049362182617,435274.0
+2018-09-09,10.832901954650879,10.941230773925781,10.678147315979004,10.770999908447266,454463.0
+2018-09-10,10.80195140838623,10.879328727722168,10.662671089172363,10.755523681640625,413465.0
+2018-09-11,10.755525588989258,10.755525588989258,10.755525588989258,10.755525588989258,0.0
+2018-09-12,10.755525588989258,10.755525588989258,10.755525588989258,10.755525588989258,0.0
+2018-09-13,11.457867622375488,11.626365661621094,10.783876419067383,10.901823997497559,2710464.0
+2018-09-16,10.986072540283203,10.986072540283203,10.109883308410645,10.194131851196289,779707.0
+2018-09-17,10.12673282623291,10.194131851196289,9.991934776306152,10.025633811950684,577496.0
+2018-09-18,10.042484283447266,10.059333801269531,9.907686233520508,9.941385269165039,422369.0
+2018-09-19,9.941385269165039,10.109883308410645,9.857135772705078,9.857135772705078,412244.0
+2018-09-20,9.857135772705078,9.941385269165039,9.72233772277832,9.907686233520508,598701.0
+2018-09-23,9.907686233520508,9.907686233520508,9.907686233520508,9.907686233520508,0.0
+2018-09-24,9.857135772705078,9.941385269165039,9.72233772277832,9.907686233520508,598701.0
+2018-09-25,9.907686233520508,9.958234786987305,9.772887229919434,9.7897367477417,377124.0
+2018-09-26,9.806587219238281,10.025633811950684,9.7897367477417,9.840287208557129,740947.0
+2018-09-27,10.042484283447266,10.328930854797363,9.806587219238281,9.806587219238281,2383849.0
+2018-09-30,9.840287208557129,10.042484283447266,9.772887229919434,9.823436737060547,899696.0
+2018-10-01,9.823436737060547,9.840287208557129,9.671788215637207,9.671788215637207,563995.0
+2018-10-02,9.688637733459473,9.975085258483887,9.671788215637207,9.72233772277832,1010295.0
+2018-10-03,9.772887229919434,9.87398624420166,9.688637733459473,9.739188194274902,515687.0
+2018-10-04,9.7897367477417,9.857135772705078,9.705488204956055,9.857135772705078,470270.0
+2018-10-07,10.194131851196289,10.716476440429688,10.109883308410645,10.328930854797363,3334577.0
+2018-10-08,10.379480361938477,10.379480361938477,10.008785247802734,10.025633811950684,1182293.0
+2018-10-09,9.991934776306152,10.143583297729492,9.958234786987305,10.143583297729492,718477.0
+2018-10-10,10.109883308410645,10.194131851196289,9.991934776306152,10.008785247802734,573898.0
+2018-10-11,9.857135772705078,10.986072540283203,9.756036758422852,10.51427936553955,3184087.0
+2018-10-14,10.800724983215332,10.88497543334961,9.806587219238281,9.941385269165039,3024691.0
+2018-10-15,10.194131851196289,10.615378379821777,10.042484283447266,10.497428894042969,1522121.0
+2018-10-16,10.295230865478516,10.43002986907959,9.941385269165039,10.244682312011719,1537593.0
+2018-10-17,10.244682312011719,11.13772201538086,10.244682312011719,10.817575454711914,3746949.0
+2018-10-18,10.952374458312988,11.23882007598877,10.682777404785156,10.682777404785156,2731416.0
+2018-10-21,10.109883308410645,11.188270568847656,10.109883308410645,10.986072540283203,2447592.0
+2018-10-22,10.986072540283203,11.306220054626465,10.91867446899414,10.986072540283203,3118831.0
+2018-10-23,11.002923011779785,11.23882007598877,10.868124961853027,11.120871543884277,2035879.0
+2018-10-24,11.13772201538086,11.205121040344238,10.986072540283203,11.070322036743164,1346570.0
+2018-10-25,11.08717155456543,11.08717155456543,10.88497543334961,11.002923011779785,1198653.0
+2018-10-28,10.969223976135254,11.323068618774414,10.025633811950684,11.221970558166504,2601177.0
+2018-10-29,11.289369583129883,11.997061729431152,11.221970558166504,11.87911319732666,4054697.0
+2018-10-30,12.098160743713379,13.041749954223633,11.963361740112305,12.468855857849121,4782401.0
+2018-10-31,12.485706329345703,12.83955192565918,12.468855857849121,12.51940631866455,2491932.0
+2018-11-01,12.51940631866455,12.92380142211914,12.334057807922363,12.468855857849121,2926358.0
+2018-11-04,12.58680534362793,12.58680534362793,12.367756843566895,12.384607315063477,1089066.0
+2018-11-05,12.367756843566895,12.637353897094727,12.317208290100098,12.536255836486816,2606134.0
+2018-11-06,12.51940631866455,12.553105354309082,12.249809265136719,12.249809265136719,1158549.0
+2018-11-07,12.232958793640137,12.249809265136719,11.895962715148926,11.963361740112305,1334257.0
+2018-11-08,11.7948637008667,12.13185977935791,11.7948637008667,11.946512222290039,783688.0
+2018-11-11,10.800724983215332,11.036623001098633,10.7670259475708,10.7670259475708,4235703.0
+2018-11-12,10.58167839050293,10.615378379821777,10.194131851196289,10.345781326293945,3364445.0
+2018-11-13,10.27838134765625,10.665926933288574,10.227831840515137,10.312081336975098,2471497.0
+2018-11-14,10.27838134765625,10.58167839050293,10.143583297729492,10.345781326293945,2185559.0
+2018-11-15,10.396329879760742,10.51427936553955,10.244682312011719,10.312081336975098,996563.0
+2018-11-18,10.345781326293945,10.396329879760742,9.890835762023926,9.958234786987305,969097.0
+2018-11-19,9.941385269165039,10.059333801269531,9.857135772705078,9.975085258483887,930753.0
+2018-11-20,9.907686233520508,10.27838134765625,9.7897367477417,9.975085258483887,1637182.0
+2018-11-21,10.008785247802734,10.547978401184082,10.008785247802734,10.227831840515137,2508824.0
+2018-11-22,10.328930854797363,10.362630844116211,10.160432815551758,10.210982322692871,811406.0
+2018-11-25,10.210982322692871,10.210982322692871,10.042484283447266,10.109883308410645,589851.0
+2018-11-26,10.109883308410645,10.27838134765625,9.941385269165039,10.17728328704834,1401464.0
+2018-11-27,10.17728328704834,10.43002986907959,10.17728328704834,10.261531829833984,1323114.0
+2018-11-28,10.210982322692871,10.312081336975098,10.17728328704834,10.244682312011719,988621.0
+2018-11-29,10.244682312011719,10.699626922607422,10.210982322692871,10.480579376220703,3431488.0
+2018-12-02,10.531128883361816,10.598527908325195,10.396329879760742,10.43002986907959,988355.0
+2018-12-03,10.463728904724121,10.615378379821777,10.413180351257324,10.564827919006348,1235990.0
+2018-12-04,10.598527908325195,10.952374458312988,10.463728904724121,10.783876419067383,2636704.0
+2018-12-05,10.750176429748535,10.91867446899414,10.632226943969727,10.699626922607422,1344913.0
+2018-12-06,10.649077415466309,10.699626922607422,10.463728904724121,10.699626922607422,1051811.0
+2018-12-09,10.969223976135254,11.070322036743164,10.632226943969727,10.682777404785156,1930517.0
+2018-12-10,10.699626922607422,10.699626922607422,10.51427936553955,10.598527908325195,768381.0
+2018-12-11,10.547978401184082,10.58167839050293,10.497428894042969,10.531128883361816,452551.0
+2018-12-12,10.615378379821777,10.665926933288574,10.497428894042969,10.531128883361816,553428.0
+2018-12-13,10.531128883361816,10.615378379821777,10.51427936553955,10.531128883361816,450694.0
+2018-12-16,10.497428894042969,10.665926933288574,10.497428894042969,10.51427936553955,581476.0
+2018-12-17,10.531128883361816,10.935523986816406,10.497428894042969,10.665926933288574,1921561.0
+2018-12-18,10.564827919006348,10.716476440429688,10.547978401184082,10.615378379821777,458932.0
+2018-12-19,10.598527908325195,10.868124961853027,10.564827919006348,10.783876419067383,843887.0
+2018-12-20,10.750176429748535,11.609516143798828,10.733325958251953,11.289369583129883,5848036.0
+2018-12-23,11.120871543884277,11.7948637008667,11.053473472595215,11.643216133117676,3108387.0
+2018-12-24,11.693764686584473,11.710615158081055,11.188270568847656,11.188270568847656,1549388.0
+2018-12-25,11.120871543884277,11.609516143798828,10.952374458312988,11.289369583129883,1512382.0
+2018-12-26,11.373619079589844,11.508417129516602,11.289369583129883,11.289369583129883,635767.0
+2018-12-27,11.373619079589844,11.895962715148926,11.356768608093262,11.693764686584473,3787422.0
+2018-12-30,11.87911319732666,12.603654861450195,11.7948637008667,11.963361740112305,3891396.0
+2018-12-31,12.047611236572266,12.317208290100098,11.660065650939941,11.845413208007812,2518887.0
+2019-01-01,11.710615158081055,12.199258804321289,11.558966636657715,11.626365661621094,2095635.0
+2019-01-02,11.643216133117676,11.997061729431152,11.558966636657715,11.676915168762207,1825059.0
+2019-01-03,11.693764686584473,11.929662704467773,11.575817108154297,11.609516143798828,907448.0
+2019-01-06,11.693764686584473,11.761163711547852,11.373619079589844,11.373619079589844,1141791.0
+2019-01-07,11.407319068908691,11.575817108154297,11.289369583129883,11.441018104553223,1218169.0
+2019-01-08,11.441018104553223,11.441018104553223,11.205121040344238,11.306220054626465,803234.0
+2019-01-09,11.306220054626465,11.47471809387207,11.272520065307617,11.339919090270996,817013.0
+2019-01-10,11.373619079589844,11.373619079589844,11.104022026062012,11.104022026062012,663677.0
+2019-01-13,11.036623001098633,11.356768608093262,10.986072540283203,11.17142105102539,938792.0
+2019-01-14,11.255669593811035,11.339919090270996,11.08717155456543,11.08717155456543,750833.0
+2019-01-15,11.053473472595215,11.221970558166504,10.986072540283203,11.036623001098633,627903.0
+2019-01-16,11.053473472595215,11.104022026062012,10.969223976135254,11.01977252960205,415544.0
+2019-01-17,11.036623001098633,11.205121040344238,10.986072540283203,11.188270568847656,819963.0
+2019-01-20,11.205121040344238,11.42416763305664,11.17142105102539,11.356768608093262,1525604.0
+2019-01-21,11.373619079589844,11.373619079589844,11.188270568847656,11.188270568847656,447614.0
+2019-01-22,11.154570579528809,11.17142105102539,11.070322036743164,11.070322036743164,459401.0
+2019-01-23,11.08717155456543,11.339919090270996,11.053473472595215,11.17142105102539,614618.0
+2019-01-24,11.188270568847656,11.23882007598877,11.070322036743164,11.13772201538086,514667.0
+2019-01-27,11.070322036743164,11.154570579528809,11.053473472595215,11.070322036743164,495888.0
+2019-01-28,11.070322036743164,11.154570579528809,11.070322036743164,11.08717155456543,434641.0
+2019-01-29,11.205121040344238,11.205121040344238,11.08717155456543,11.104022026062012,640706.0
+2019-01-30,11.104022026062012,11.289369583129883,11.08717155456543,11.17142105102539,603593.0
+2019-01-31,11.205121040344238,11.272520065307617,11.120871543884277,11.13772201538086,691762.0
+2019-02-03,11.120871543884277,11.17142105102539,11.104022026062012,11.104022026062012,250996.0
+2019-02-04,11.08717155456543,11.120871543884277,11.002923011779785,11.036623001098633,421235.0
+2019-02-05,11.036623001098633,11.205121040344238,11.01977252960205,11.120871543884277,547814.0
+2019-02-06,11.13772201538086,11.13772201538086,11.01977252960205,11.01977252960205,259575.0
+2019-02-07,11.036623001098633,11.188270568847656,11.036623001098633,11.036623001098633,297642.0
+2019-02-10,11.036623001098633,11.08717155456543,10.986072540283203,10.986072540283203,146893.0
+2019-02-11,11.002923011779785,11.120871543884277,10.986072540283203,11.036623001098633,254827.0
+2019-02-12,11.120871543884277,11.289369583129883,11.08717155456543,11.120871543884277,876792.0
+2019-02-13,11.08717155456543,11.104022026062012,10.851275444030762,10.851275444030762,420942.0
+2019-02-14,10.952374458312988,10.952374458312988,10.51427936553955,10.564827919006348,739267.0
+2019-02-17,10.51427936553955,10.51427936553955,10.413180351257324,10.43002986907959,536796.0
+2019-02-18,10.43002986907959,10.43002986907959,10.025633811950684,10.025633811950684,718460.0
+2019-02-19,10.042484283447266,10.446880340576172,9.941385269165039,10.210982322692871,1315142.0
+2019-02-20,10.295230865478516,10.345781326293945,10.244682312011719,10.27838134765625,371392.0
+2019-02-21,10.27838134765625,10.27838134765625,10.093033790588379,10.227831840515137,347391.0
+2019-02-24,10.27838134765625,10.295230865478516,10.143583297729492,10.143583297729492,233828.0
+2019-02-25,10.143583297729492,10.244682312011719,10.042484283447266,10.093033790588379,344221.0
+2019-02-26,10.12673282623291,10.160432815551758,10.076184272766113,10.12673282623291,150610.0
+2019-02-27,10.17728328704834,10.295230865478516,10.12673282623291,10.143583297729492,292765.0
+2019-02-28,10.143583297729492,10.210982322692871,10.12673282623291,10.12673282623291,169804.0
+2019-03-03,10.160432815551758,10.362630844116211,10.093033790588379,10.210982322692871,681391.0
+2019-03-04,10.227831840515137,10.27838134765625,10.210982322692871,10.210982322692871,172039.0
+2019-03-05,10.194131851196289,10.244682312011719,10.17728328704834,10.194131851196289,116568.0
+2019-03-06,10.210982322692871,10.345781326293945,10.210982322692871,10.227831840515137,342205.0
+2019-03-07,10.227831840515137,10.227831840515137,10.109883308410645,10.194131851196289,254668.0
+2019-03-10,10.210982322692871,10.227831840515137,10.109883308410645,10.109883308410645,254591.0
+2019-03-11,10.160432815551758,10.194131851196289,10.109883308410645,10.109883308410645,209349.0
+2019-03-12,10.12673282623291,10.12673282623291,10.059333801269531,10.076184272766113,157106.0
+2019-03-13,10.076184272766113,10.109883308410645,10.059333801269531,10.109883308410645,142691.0
+2019-03-14,10.109883308410645,10.531128883361816,10.109883308410645,10.160432815551758,1232697.0
+2019-03-17,10.194131851196289,10.227831840515137,10.12673282623291,10.17728328704834,215263.0
+2019-03-18,10.194131851196289,10.27838134765625,10.12673282623291,10.244682312011719,258284.0
+2019-03-19,10.210982322692871,10.413180351257324,10.194131851196289,10.244682312011719,623450.0
+2019-03-20,10.210982322692871,10.261531829833984,10.160432815551758,10.17728328704834,186085.0
+2019-03-21,10.17728328704834,10.244682312011719,10.143583297729492,10.227831840515137,178443.0
+2019-03-24,10.244682312011719,10.244682312011719,10.12673282623291,10.194131851196289,149433.0
+2019-03-25,10.12673282623291,10.244682312011719,10.109883308410645,10.227831840515137,222523.0
+2019-03-26,10.261531829833984,10.261531829833984,10.109883308410645,10.143583297729492,259309.0
+2019-03-27,10.12673282623291,10.194131851196289,10.12673282623291,10.17728328704834,116209.0
+2019-03-28,10.160432815551758,10.160432815551758,10.059333801269531,10.059333801269531,224099.0
+2019-03-31,10.059333801269531,10.059333801269531,10.059333801269531,10.059333801269531,0.0
+2019-04-01,9.267393112182617,9.570690155029297,9.267393112182617,9.402192115783691,1242477.0
+2019-04-02,9.41904067993164,9.486440658569336,9.334792137145996,9.368492126464844,416652.0
+2019-04-03,9.351641654968262,9.351641654968262,9.267393112182617,9.301093101501465,747540.0
+2019-04-04,9.267393112182617,9.38534164428711,9.216843605041504,9.23369312286377,405044.0
+2019-04-07,9.216843605041504,9.216843605041504,9.098895072937012,9.149443626403809,472513.0
+2019-04-08,9.183143615722656,9.250542640686035,9.13259506225586,9.216843605041504,470103.0
+2019-04-09,9.250542640686035,9.250542640686035,9.13259506225586,9.183143615722656,264690.0
+2019-04-10,9.183143615722656,9.216843605041504,9.098895072937012,9.098895072937012,687568.0
+2019-04-11,9.08204460144043,9.098895072937012,8.913546562194824,8.913546562194824,563418.0
+2019-04-14,8.930397033691406,8.964097023010254,8.745049476623535,8.7618989944458,714297.0
+2019-04-15,8.7618989944458,8.913546562194824,8.745049476623535,8.778749465942383,655773.0
+2019-04-16,8.795598030090332,8.82929801940918,8.778749465942383,8.778749465942383,214758.0
+2019-04-17,8.778749465942383,8.980945587158203,8.7618989944458,8.778749465942383,859118.0
+2019-04-18,8.812447547912598,8.812447547912598,8.643950462341309,8.677650451660156,313538.0
+2019-04-21,8.694499969482422,8.694499969482422,8.50915241241455,8.526001930236816,346572.0
+2019-04-22,8.441753387451172,8.593400955200195,8.42490291595459,8.475452423095703,437035.0
+2019-04-23,8.492301940917969,8.559700965881348,8.492301940917969,8.50915241241455,272378.0
+2019-04-24,8.559700965881348,8.57655143737793,8.441753387451172,8.441753387451172,182028.0
+2019-04-25,8.492301940917969,8.57655143737793,8.458601951599121,8.50915241241455,231572.0
+2019-04-28,8.559700965881348,8.627099990844727,8.50915241241455,8.526001930236816,343300.0
+2019-04-29,8.542851448059082,8.542851448059082,8.42490291595459,8.542851448059082,259390.0
+2019-04-30,8.542851448059082,8.57655143737793,8.492301940917969,8.57655143737793,240799.0
+2019-05-01,8.50915241241455,8.559700965881348,8.475452423095703,8.542851448059082,170787.0
+2019-05-02,8.50915241241455,8.660799980163574,8.50915241241455,8.57655143737793,301165.0
+2019-05-05,8.593400955200195,8.896697044372559,8.57655143737793,8.610251426696777,1148092.0
+2019-05-06,8.745049476623535,8.795598030090332,8.50915241241455,8.50915241241455,355256.0
+2019-05-07,8.526001930236816,8.526001930236816,8.458601951599121,8.475452423095703,126673.0
+2019-05-08,8.441753387451172,8.441753387451172,8.239555358886719,8.239555358886719,373172.0
+2019-05-09,8.239555358886719,8.239555358886719,7.9699578285217285,8.071057319641113,360774.0
+2019-05-12,8.071057319641113,8.071057319641113,7.582411766052246,7.801459789276123,213674.0
+2019-05-13,8.50915241241455,8.57655143737793,8.27325439453125,8.57655143737793,2009822.0
+2019-05-14,8.82929801940918,9.01464557647705,7.725636005401611,7.725636005401611,4230528.0
+2019-05-15,7.995233058929443,7.995233058929443,7.565563201904297,7.599262237548828,2410318.0
+2019-05-16,7.666660785675049,7.734060764312744,7.456038951873779,7.57398796081543,2031044.0
+2019-05-19,7.582411766052246,8.071057319641113,7.57398796081543,7.725636005401611,3461804.0
+2019-05-20,7.79303503036499,7.910984039306641,7.632962226867676,7.666660785675049,1451887.0
+2019-05-21,7.750909805297852,8.138456344604492,7.750909805297852,7.877284049987793,2223604.0
+2019-05-22,7.843584060668945,8.020506858825684,7.784609794616699,7.90255880355835,1375189.0
+2019-05-23,7.90255880355835,7.919408798217773,7.750909805297852,7.750909805297852,463397.0
+2019-05-26,7.835159778594971,7.835159778594971,7.683510780334473,7.79303503036499,344894.0
+2019-05-27,7.79303503036499,7.885708808898926,7.750909805297852,7.759335041046143,655307.0
+2019-05-28,7.776185035705566,7.852008819580078,7.6498122215271,7.666660785675049,540393.0
+2019-05-29,7.7087860107421875,8.003658294677734,7.7087860107421875,7.767759799957275,991624.0
+2019-05-30,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-02,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-03,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-04,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-05,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-06,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-09,7.835159778594971,7.961533069610596,7.818309783935547,7.877284049987793,1482602.0
+2019-06-10,7.90255880355835,7.9699578285217285,7.877284049987793,7.877284049987793,785102.0
+2019-06-11,7.944683074951172,7.944683074951172,7.843584060668945,7.885708808898926,806918.0
+2019-06-12,7.927833080291748,8.50915241241455,7.927833080291748,8.214280128479004,4605400.0
+2019-06-13,8.247980117797852,8.247980117797852,7.9699578285217285,7.9699578285217285,959940.0
+2019-06-16,8.071057319641113,8.130030632019043,8.037357330322266,8.037357330322266,561018.0
+2019-06-17,8.104756355285645,8.205855369567871,8.071057319641113,8.12160587310791,1031691.0
+2019-06-18,8.17215633392334,8.17215633392334,8.01208209991455,8.087906837463379,499362.0
+2019-06-19,8.113181114196777,8.146881103515625,8.003658294677734,8.01208209991455,446500.0
+2019-06-20,8.028931617736816,8.028931617736816,7.835159778594971,7.910984039306641,560944.0
+2019-06-23,7.868858814239502,7.885708808898926,7.79303503036499,7.801459789276123,339171.0
+2019-06-24,7.759335041046143,7.801459789276123,7.7087860107421875,7.7087860107421875,278950.0
+2019-06-25,7.734060764312744,7.767759799957275,7.7087860107421875,7.750909805297852,337601.0
+2019-06-26,7.734060764312744,7.784609794616699,7.71721076965332,7.71721076965332,290681.0
+2019-06-27,7.860434055328369,7.860434055328369,7.725636005401611,7.734060764312744,249426.0
+2019-06-30,7.784609794616699,7.877284049987793,7.776185035705566,7.79303503036499,394949.0
+2019-07-01,7.79303503036499,7.79303503036499,7.71721076965332,7.725636005401611,544794.0
+2019-07-02,7.767759799957275,8.020506858825684,7.71721076965332,7.860434055328369,1845433.0
+2019-07-03,7.868858814239502,7.90255880355835,7.71721076965332,7.784609794616699,492313.0
+2019-07-04,7.776185035705566,7.79303503036499,7.750909805297852,7.767759799957275,380720.0
+2019-07-07,7.759335041046143,7.776185035705566,7.725636005401611,7.734060764312744,287086.0
+2019-07-08,7.734060764312744,7.750909805297852,7.666660785675049,7.67508602142334,346253.0
+2019-07-09,7.7087860107421875,7.809885025024414,7.7003607749938965,7.750909805297852,384186.0
+2019-07-10,7.818309783935547,7.885708808898926,7.776185035705566,7.843584060668945,712562.0
+2019-07-11,7.835159778594971,7.835159778594971,7.767759799957275,7.801459789276123,261121.0
+2019-07-14,7.826735019683838,7.852008819580078,7.801459789276123,7.826735019683838,355867.0
+2019-07-15,7.835159778594971,7.877284049987793,7.818309783935547,7.843584060668945,209630.0
+2019-07-16,7.90255880355835,7.936257839202881,7.868858814239502,7.868858814239502,473622.0
+2019-07-17,7.868858814239502,7.894134044647217,7.860434055328369,7.868858814239502,205797.0
+2019-07-18,7.852008819580078,7.910984039306641,7.818309783935547,7.818309783935547,308974.0
+2019-07-21,7.801459789276123,7.801459789276123,7.666660785675049,7.691936016082764,657342.0
+2019-07-22,7.7087860107421875,7.725636005401611,7.683510780334473,7.7087860107421875,186123.0
+2019-07-23,7.67508602142334,7.7087860107421875,7.515013217926025,7.540287971496582,648229.0
+2019-07-24,7.540287971496582,7.540287971496582,7.481314182281494,7.498163223266602,216738.0
+2019-07-25,7.565563201904297,7.57398796081543,7.46446418762207,7.531863212585449,392431.0
+2019-07-28,7.531863212585449,7.624536991119385,7.531863212585449,7.624536991119385,324044.0
+2019-07-29,7.624536991119385,7.624536991119385,7.548713207244873,7.565563201904297,314965.0
+2019-07-30,7.565563201904297,7.607686996459961,7.540287971496582,7.548713207244873,515869.0
+2019-07-31,7.531863212585449,7.548713207244873,7.472888946533203,7.498163223266602,567989.0
+2019-08-01,7.430764198303223,7.430764198303223,7.34651517868042,7.371789932250977,374677.0
+2019-08-04,7.312816143035889,7.312816143035889,7.1780171394348145,7.186441898345947,389930.0
+2019-08-05,7.203291893005371,7.211717128753662,7.085342884063721,7.161167144775391,451417.0
+2019-08-06,7.135892868041992,7.203291893005371,7.093768119812012,7.194867134094238,530419.0
+2019-08-07,7.194867134094238,7.27069091796875,7.194867134094238,7.2285661697387695,216127.0
+2019-08-08,7.203291893005371,7.2285661697387695,7.186441898345947,7.194867134094238,242644.0
+2019-08-11,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-12,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-13,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-14,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-15,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-18,7.211717128753662,7.456038951873779,7.203291893005371,7.312816143035889,471122.0
+2019-08-19,7.371789932250977,7.4476141929626465,7.363365173339844,7.413914203643799,454458.0
+2019-08-20,7.481314182281494,7.531863212585449,7.422338962554932,7.481314182281494,554538.0
+2019-08-21,7.498163223266602,7.784609794616699,7.498163223266602,7.607686996459961,1434052.0
+2019-08-22,7.6498122215271,7.7003607749938965,7.456038951873779,7.540287971496582,495424.0
+2019-08-25,7.430764198303223,7.472888946533203,7.329665184020996,7.34651517868042,253892.0
+2019-08-26,7.413914203643799,7.430764198303223,7.304390907287598,7.413914203643799,110739.0
+2019-08-27,7.371789932250977,7.371789932250977,7.211717128753662,7.253840923309326,211952.0
+2019-08-28,7.287540912628174,7.472888946533203,7.287540912628174,7.371789932250977,275465.0
+2019-08-29,7.371789932250977,7.413914203643799,7.245416164398193,7.245416164398193,179840.0
+2019-09-01,7.245416164398193,7.397065162658691,7.203291893005371,7.304390907287598,192574.0
+2019-09-02,7.338089942932129,7.363365173339844,7.245416164398193,7.34651517868042,423913.0
+2019-09-03,7.321239948272705,7.371789932250977,7.295966148376465,7.34651517868042,345747.0
+2019-09-04,7.363365173339844,7.523437976837158,7.363365173339844,7.405488967895508,304002.0
+2019-09-05,7.397065162658691,7.481314182281494,7.363365173339844,7.363365173339844,237286.0
+2019-09-08,7.380215167999268,7.405488967895508,7.329665184020996,7.354939937591553,128063.0
+2019-09-09,7.371789932250977,7.397065162658691,7.371789932250977,7.3886399269104,135981.0
+2019-09-10,7.363365173339844,7.363365173339844,7.211717128753662,7.211717128753662,236716.0
+2019-09-11,7.211717128753662,7.2285661697387695,7.161167144775391,7.211717128753662,220866.0
+2019-09-12,7.203291893005371,7.262266159057617,7.203291893005371,7.2285661697387695,174653.0
+2019-09-15,7.220141887664795,7.220141887664795,7.135892868041992,7.161167144775391,133670.0
+2019-09-16,7.211717128753662,7.27069091796875,7.161167144775391,7.161167144775391,210424.0
+2019-09-17,7.742486000061035,7.877284049987793,7.582411766052246,7.877284049987793,4618705.0
+2019-09-18,7.919408798217773,8.408053398132324,7.860434055328369,8.003658294677734,8502018.0
+2019-09-19,8.003658294677734,8.349079132080078,7.961533069610596,7.9783830642700195,4767358.0
+2019-09-22,8.01208209991455,8.155305862426758,7.843584060668945,7.852008819580078,1914413.0
+2019-09-24,7.910984039306641,8.087906837463379,7.818309783935547,7.860434055328369,1830774.0
+2019-09-25,7.852008819580078,8.062631607055664,7.852008819580078,7.986807823181152,1793574.0
+2019-09-26,8.087906837463379,8.239555358886719,7.9699578285217285,7.9699578285217285,3670296.0
+2019-09-29,7.9783830642700195,7.9783830642700195,7.852008819580078,7.852008819580078,993617.0
+2019-09-30,7.67508602142334,8.003658294677734,7.67508602142334,7.750909805297852,1824585.0
+2019-10-01,7.818309783935547,7.835159778594971,7.632962226867676,7.658236980438232,985077.0
+2019-10-02,7.641386985778809,7.910984039306641,7.599262237548828,7.734060764312744,1586913.0
+2019-10-03,7.7087860107421875,7.750909805297852,7.641386985778809,7.67508602142334,618423.0
+2019-10-06,7.666660785675049,7.750909805297852,7.515013217926025,7.67508602142334,812352.0
+2019-10-07,7.624536991119385,7.67508602142334,7.582411766052246,7.632962226867676,547347.0
+2019-10-08,7.540287971496582,7.616112232208252,7.371789932250977,7.422338962554932,804035.0
+2019-10-09,7.371789932250977,7.456038951873779,7.329665184020996,7.380215167999268,657689.0
+2019-10-10,7.582411766052246,7.894134044647217,7.413914203643799,7.607686996459961,3042538.0
+2019-10-13,7.6498122215271,7.683510780334473,7.472888946533203,7.523437976837158,952162.0
+2019-10-14,7.835159778594971,7.910984039306641,7.599262237548828,7.624536991119385,2163253.0
+2019-10-15,7.632962226867676,7.683510780334473,7.456038951873779,7.506587982177734,759643.0
+2019-10-16,7.515013217926025,8.104756355285645,7.498163223266602,8.045782089233398,2840945.0
+2019-10-17,8.045782089233398,8.281679153442383,7.90255880355835,8.180581092834473,3159988.0
+2019-10-20,8.542851448059082,8.728199005126953,8.349079132080078,8.416478157043457,4165074.0
+2019-10-21,8.391202926635742,8.391202926635742,8.205855369567871,8.222704887390137,1702349.0
+2019-10-22,8.256404876708984,8.256404876708984,8.045782089233398,8.17215633392334,1877520.0
+2019-10-23,8.256404876708984,8.256404876708984,8.028931617736816,8.079482078552246,1199820.0
+2019-10-24,8.079482078552246,8.492301940917969,7.986807823181152,8.298528671264648,2856855.0
+2019-10-27,8.306954383850098,8.416478157043457,8.146881103515625,8.155305862426758,1368145.0
+2019-10-28,8.239555358886719,8.357503890991211,8.104756355285645,8.146881103515625,1514869.0
+2019-10-29,8.17215633392334,8.197429656982422,7.498163223266602,7.582411766052246,2752312.0
+2019-10-30,7.590837001800537,7.801459789276123,7.590837001800537,7.683510780334473,1464180.0
+2019-10-31,7.742486000061035,7.835159778594971,7.582411766052246,7.624536991119385,1088373.0
+2019-11-03,6.916844844818115,7.57398796081543,6.916844844818115,7.397065162658691,1353194.0
+2019-11-04,7.354939937591553,7.4391889572143555,7.279116153717041,7.4391889572143555,1220574.0
+2019-11-05,7.4391889572143555,7.4391889572143555,7.4391889572143555,7.4391889572143555,0.0
+2019-11-06,7.4391889572143555,7.4391889572143555,7.4391889572143555,7.4391889572143555,0.0
+2019-11-07,7.592522144317627,7.738046169281006,7.130643844604492,7.130643844604492,2750943.0
+2019-11-10,7.029409885406494,7.130643844604492,6.877560138702393,6.877560138702393,1743796.0
+2019-11-11,6.871232986450195,6.972465991973877,6.738362789154053,6.757345199584961,1597818.0
+2019-11-12,6.947157859802246,7.263513088226318,6.947157859802246,7.193914890289307,3607651.0
+2019-11-13,7.38372802734375,7.38372802734375,6.852251052856445,6.902867794036865,1859062.0
+2019-11-14,6.947157859802246,6.947157859802246,6.788980007171631,6.795307159423828,637482.0
+2019-11-17,7.0104289054870605,7.263513088226318,6.959812164306641,6.991447925567627,2259634.0
+2019-11-18,7.029409885406494,7.111662864685059,6.959812164306641,7.0041022300720215,876679.0
+2019-11-19,6.997775077819824,7.054718971252441,6.953485012054443,6.953485012054443,732815.0
+2019-11-20,6.959812164306641,7.067372798919678,6.890213966369629,6.953485012054443,659388.0
+2019-11-21,6.991447925567627,6.991447925567627,6.921848773956299,6.921848773956299,373624.0
+2019-11-24,6.9281768798828125,6.940831184387207,6.763671875,6.763671875,303503.0
+2019-11-25,6.757345199584961,7.117990016937256,6.757345199584961,6.833270072937012,1887423.0
+2019-11-26,6.883886814117432,6.883886814117432,6.801634788513184,6.8269429206848145,445138.0
+2019-11-27,6.852251052856445,6.852251052856445,6.757345199584961,6.757345199584961,322428.0
+2019-11-28,6.769999027252197,6.833270072937012,6.763671875,6.7763261795043945,99356.0
+2019-12-01,6.788980007171631,6.947157859802246,6.788980007171631,6.852251052856445,209397.0
+2019-12-02,6.864905834197998,6.9281768798828125,6.8269429206848145,6.864905834197998,185794.0
+2019-12-03,6.858578205108643,6.858578205108643,6.744690895080566,6.7763261795043945,165428.0
+2019-12-04,6.738362789154053,6.801634788513184,6.738362789154053,6.738362789154053,268960.0
+2019-12-05,6.738362789154053,6.902867794036865,6.706727981567383,6.769999027252197,541818.0
+2019-12-08,6.8269429206848145,6.8269429206848145,6.757345199584961,6.788980007171631,341202.0
+2019-12-09,6.788980007171631,6.795307159423828,6.738362789154053,6.744690895080566,322194.0
+2019-12-10,6.757345199584961,6.769999027252197,6.732036113739014,6.732036113739014,256626.0
+2019-12-11,6.769999027252197,6.769999027252197,6.6940741539001465,6.744690895080566,977942.0
+2019-12-12,6.744690895080566,6.744690895080566,6.649784088134766,6.656110763549805,589919.0
+2019-12-15,6.6750922203063965,6.6750922203063965,6.630803108215332,6.643456935882568,274697.0
+2019-12-16,6.656110763549805,6.662437915802002,6.6181488037109375,6.643456935882568,327536.0
+2019-12-17,6.6750922203063965,6.725708961486816,6.649784088134766,6.6750922203063965,275048.0
+2019-12-18,6.643456935882568,6.732036113739014,6.643456935882568,6.6940741539001465,570049.0
+2019-12-19,6.687747001647949,6.801634788513184,6.687747001647949,6.751018047332764,1160995.0
+2019-12-22,6.769999027252197,6.864905834197998,6.706727981567383,6.839597225189209,955574.0
+2019-12-23,6.852251052856445,7.054718971252441,6.852251052856445,6.991447925567627,1407105.0
+2019-12-24,7.035737037658691,7.687428951263428,7.035737037658691,7.687428951263428,3995503.0
+2019-12-25,7.908876895904541,8.446681022644043,7.750699996948242,8.3043212890625,9441984.0
+2019-12-26,8.351775169372559,8.351775169372559,7.826624870300293,7.826624870300293,5370844.0
+2019-12-29,7.9721479415893555,8.177779197692871,7.845605850219727,7.877242088317871,3262223.0
+2019-12-30,7.908876895904541,8.209415435791016,7.813971042633057,7.9563307762146,3238477.0
+2019-12-31,7.9563307762146,8.209415435791016,7.924695014953613,8.035419464111328,1854943.0
+2020-01-01,8.114507675170898,8.114507675170898,7.908876895904541,7.9563307762146,1386182.0
+2020-01-02,7.9563307762146,8.256868362426758,7.924695014953613,8.146143913269043,3286588.0
+2020-01-05,7.987966060638428,8.778854370117188,7.908876895904541,8.3992280960083,6646173.0
+2020-01-06,8.3992280960083,8.68394660949707,8.367591857910156,8.5099515914917,2797008.0
+2020-01-07,8.604859352111816,9.000303268432617,8.589040756225586,8.668129920959473,3762768.0
+2020-01-08,8.430863380432129,8.6997652053833,8.288503646850586,8.320138931274414,2616758.0
+2020-01-09,8.5099515914917,8.541587829589844,8.351775169372559,8.367591857910156,2064635.0
+2020-01-12,8.446681022644043,8.52577018737793,8.272686004638672,8.320138931274414,1926082.0
+2020-01-13,8.351775169372559,8.478317260742188,8.22523307800293,8.383410453796387,2133324.0
+2020-01-14,8.430863380432129,8.5099515914917,8.367591857910156,8.3992280960083,1420602.0
+2020-01-15,8.3992280960083,8.415045738220215,8.193596839904785,8.22523307800293,996721.0
+2020-01-16,8.320138931274414,8.494133949279785,8.256868362426758,8.383410453796387,1788357.0
+2020-01-19,8.415045738220215,8.462498664855957,8.209415435791016,8.288503646850586,1996781.0
+2020-01-20,8.320138931274414,8.3992280960083,8.256868362426758,8.320138931274414,1099681.0
+2020-01-21,8.351775169372559,8.383410453796387,8.22523307800293,8.3043212890625,949856.0
+2020-01-22,8.288503646850586,8.383410453796387,8.193596839904785,8.256868362426758,893884.0
+2020-01-23,8.241049766540527,8.241049766540527,8.161961555480957,8.177779197692871,486386.0
+2020-01-26,8.161961555480957,8.320138931274414,8.146143913269043,8.161961555480957,762481.0
+2020-01-27,8.146143913269043,8.177779197692871,7.9563307762146,7.9721479415893555,597641.0
+2020-01-28,8.0037841796875,8.0986909866333,7.908876895904541,7.987966060638428,432412.0
+2020-01-29,7.987966060638428,8.130326271057129,7.9721479415893555,8.035419464111328,477785.0
+2020-01-30,8.067054748535156,8.0986909866333,7.9721479415893555,8.0037841796875,411496.0
+2020-02-02,7.987966060638428,8.067054748535156,7.896223068237305,7.9563307762146,503440.0
+2020-02-03,7.9563307762146,7.987966060638428,7.769680976867676,7.769680976867676,470408.0
+2020-02-04,7.896223068237305,8.3043212890625,7.896223068237305,8.0986909866333,2334853.0
+2020-02-05,8.161961555480957,8.161961555480957,8.051237106323242,8.067054748535156,614679.0
+2020-02-06,8.067054748535156,8.272686004638672,8.067054748535156,8.082873344421387,834457.0
+2020-02-09,8.051237106323242,8.067054748535156,7.908876895904541,8.019601821899414,480618.0
+2020-02-10,8.082873344421387,8.082873344421387,7.987966060638428,8.019601821899414,231243.0
+2020-02-11,8.035419464111328,8.383410453796387,8.019601821899414,8.130326271057129,1969732.0
+2020-02-12,8.22523307800293,8.415045738220215,8.193596839904785,8.22523307800293,1478597.0
+2020-02-13,8.256868362426758,8.256868362426758,7.9563307762146,8.082873344421387,671346.0
+2020-02-16,8.082873344421387,8.082873344421387,8.082873344421387,8.082873344421387,0.0
+2020-02-17,8.0037841796875,8.067054748535156,7.924695014953613,7.987966060638428,418640.0
+2020-02-18,8.0037841796875,8.019601821899414,7.845605850219727,7.908876895904541,632599.0
+2020-02-19,7.908876895904541,8.019601821899414,7.902550220489502,7.908876895904541,593424.0
+2020-02-20,7.924695014953613,8.067054748535156,7.896223068237305,7.908876895904541,1074545.0
+2020-02-23,7.9405131340026855,8.067054748535156,7.924695014953613,7.9563307762146,473986.0
+2020-02-24,7.9405131340026855,7.9405131340026855,7.288821220397949,7.364747047424316,1058102.0
+2020-02-25,7.43434476852417,7.5292510986328125,7.364747047424316,7.409036159515381,615042.0
+2020-02-26,7.364747047424316,7.364747047424316,7.21289587020874,7.276166915893555,485874.0
+2020-02-27,7.21289587020874,7.345765113830566,6.972465991973877,6.991447925567627,657928.0
+2020-03-01,6.472624778747559,6.864905834197998,6.396699905395508,6.472624778747559,714298.0
+2020-03-02,6.706727981567383,6.7763261795043945,6.5169148445129395,6.611821174621582,424731.0
+2020-03-03,6.769999027252197,7.086353778839111,6.706727981567383,6.985119819641113,943142.0
+2020-03-04,6.896541118621826,7.073699951171875,6.871232986450195,6.959812164306641,484439.0
+2020-03-05,7.023083209991455,7.276166915893555,6.991447925567627,7.149624824523926,1339017.0
+2020-03-08,6.643456935882568,6.6940741539001465,6.434662818908691,6.434662818908691,824794.0
+2020-03-09,5.79562520980835,6.200560092926025,5.79562520980835,5.8146071434021,1123228.0
+2020-03-10,6.320775032043457,6.390373229980469,6.029727935791016,6.390373229980469,2046020.0
+2020-03-11,6.580185890197754,6.959812164306641,6.168923854827881,6.453643798828125,1320544.0
+2020-03-12,6.26383113861084,6.959812164306641,5.8146071434021,6.485279083251953,1096062.0
+2020-03-15,6.668765068054199,6.801634788513184,6.3650641441345215,6.485279083251953,649469.0
+2020-03-16,6.251176834106445,6.270157814025879,5.839914798736572,5.852569103240967,490025.0
+2020-03-17,5.998093128204346,6.080345153808594,5.8462419509887695,5.985437870025635,532496.0
+2020-03-18,6.149942874908447,6.26383113861084,6.06136417388916,6.067690849304199,760401.0
+2020-03-19,6.004419803619385,6.200560092926025,6.004419803619385,6.137289047241211,577537.0
+2020-03-22,6.118307113647461,6.200560092926025,6.080345153808594,6.200560092926025,448157.0
+2020-03-23,6.080345153808594,6.137289047241211,5.934821128845215,5.947475910186768,263305.0
+2020-03-24,6.099326133728027,6.26383113861084,6.080345153808594,6.2068867683410645,796209.0
+2020-03-25,6.29546594619751,6.485279083251953,6.105652809143066,6.187905788421631,1183426.0
+2020-03-26,6.187905788421631,6.26383113861084,6.168923854827881,6.232194900512695,361543.0
+2020-03-29,6.219541072845459,6.26383113861084,6.200560092926025,6.225868225097656,209615.0
+2020-03-30,6.26383113861084,6.31444787979126,6.232194900512695,6.244850158691406,658051.0
+2020-03-31,6.26383113861084,6.390373229980469,6.26383113861084,6.346083164215088,959191.0
+2020-04-01,6.377718925476074,6.643456935882568,6.339756011962891,6.453643798828125,1042995.0
+2020-04-02,6.422008037567139,6.643456935882568,6.422008037567139,6.5169148445129395,1118012.0
+2020-04-05,6.567532062530518,6.637129783630371,6.358736991882324,6.422008037567139,387245.0
+2020-04-06,6.422008037567139,6.9281768798828125,6.409354209899902,6.687747001647949,2071744.0
+2020-04-07,6.757345199584961,6.757345199584961,6.611821174621582,6.6181488037109375,761915.0
+2020-04-08,6.624475955963135,6.833270072937012,6.611821174621582,6.649784088134766,866592.0
+2020-04-09,6.763671875,6.801634788513184,6.611821174621582,6.630803108215332,713407.0
+2020-04-12,6.485279083251953,6.769999027252197,6.485279083251953,6.643456935882568,995163.0
+2020-04-13,6.706727981567383,6.833270072937012,6.611821174621582,6.6181488037109375,1391648.0
+2020-04-14,6.643456935882568,6.820615768432617,6.586513042449951,6.814289093017578,1041269.0
+2020-04-15,6.890213966369629,6.896541118621826,6.7004008293151855,6.769999027252197,750036.0
+2020-04-16,6.732036113739014,6.738362789154053,6.6181488037109375,6.624475955963135,373396.0
+2020-04-19,6.7004008293151855,6.7004008293151855,6.637129783630371,6.656110763549805,185876.0
+2020-04-20,6.6750922203063965,6.687747001647949,6.548550128936768,6.643456935882568,292225.0
+2020-04-21,6.358736991882324,6.580185890197754,6.358736991882324,6.485279083251953,270278.0
+2020-04-22,6.422008037567139,6.580185890197754,6.422008037567139,6.54222297668457,185911.0
+2020-04-23,6.573859214782715,6.738362789154053,6.535895824432373,6.5991668701171875,1169454.0
+2020-04-26,6.6750922203063965,6.763671875,6.643456935882568,6.725708961486816,702239.0
+2020-04-27,6.769999027252197,6.833270072937012,6.6750922203063965,6.6750922203063965,729013.0
+2020-04-28,6.687747001647949,6.91552209854126,6.681419849395752,6.7763261795043945,1208752.0
+2020-04-29,6.833270072937012,6.858578205108643,6.795307159423828,6.807961940765381,570188.0
+2020-04-30,6.9281768798828125,7.257185935974121,6.9281768798828125,7.155951976776123,2854706.0
+2020-05-03,6.991447925567627,6.991447925567627,6.440989971160889,6.440989971160889,700965.0
+2020-05-04,6.2891387939453125,6.390373229980469,6.09299898147583,6.390373229980469,438782.0
+2020-05-05,6.611821174621582,6.706727981567383,6.453643798828125,6.497933864593506,712547.0
+2020-05-06,6.523241996765137,6.637129783630371,6.485279083251953,6.523241996765137,385392.0
+2020-05-07,6.485279083251953,6.485279083251953,6.390373229980469,6.409354209899902,170469.0
+2020-05-10,6.5169148445129395,6.548550128936768,6.409354209899902,6.440989971160889,316603.0
+2020-05-11,6.320775032043457,6.485279083251953,6.200560092926025,6.390373229980469,586009.0
+2020-05-12,6.422008037567139,6.485279083251953,6.422008037567139,6.428335189819336,225528.0
+2020-05-13,6.428335189819336,6.428335189819336,6.327102184295654,6.377718925476074,326430.0
+2020-05-14,6.371391773223877,6.396699905395508,6.327102184295654,6.352409839630127,378511.0
+2020-05-17,6.371391773223877,6.409354209899902,6.352409839630127,6.3650641441345215,396734.0
+2020-05-18,6.396699905395508,6.409354209899902,6.371391773223877,6.390373229980469,562959.0
+2020-05-19,6.403027057647705,6.453643798828125,6.377718925476074,6.377718925476074,826719.0
+2020-05-20,6.390373229980469,6.415680885314941,6.339756011962891,6.377718925476074,601513.0
+2020-05-21,6.3840460777282715,6.403027057647705,6.339756011962891,6.339756011962891,452020.0
+2020-05-31,6.453643798828125,6.896541118621826,6.390373229980469,6.7004008293151855,1866614.0
+2020-06-01,6.649784088134766,6.7763261795043945,6.586513042449951,6.6750922203063965,1361574.0
+2020-06-02,6.681419849395752,6.896541118621826,6.681419849395752,6.687747001647949,858339.0
+2020-06-03,6.681419849395752,6.706727981567383,6.529569149017334,6.624475955963135,637075.0
+2020-06-04,6.580185890197754,6.611821174621582,6.485279083251953,6.554878234863281,695531.0
+2020-06-07,6.5991668701171875,6.643456935882568,6.548550128936768,6.548550128936768,610630.0
+2020-06-08,6.611821174621582,6.801634788513184,6.580185890197754,6.801634788513184,1352217.0
+2020-06-09,6.839597225189209,7.478633880615234,6.8269429206848145,7.478633880615234,5289321.0
+2020-06-10,8.035419464111328,8.22523307800293,7.522923946380615,7.6621198654174805,11956743.0
+2020-06-11,7.655793190002441,7.902550220489502,7.5292510986328125,7.649466037750244,4959107.0
+2020-06-14,7.649466037750244,8.3992280960083,7.649466037750244,8.335956573486328,8953586.0
+2020-06-15,8.320138931274414,8.952849388122559,8.320138931274414,8.383410453796387,7238413.0
+2020-06-16,8.541587829589844,9.22175121307373,8.5099515914917,9.22175121307373,7482505.0
+2020-06-17,9.490653038024902,10.139181137084961,9.459017753601074,10.139181137084961,6689953.0
+2020-06-18,10.534625053405762,11.151516914367676,9.142662048339844,9.870279312133789,12261590.0
+2020-06-21,10.170817375183105,10.582077980041504,9.712101936340332,10.170817375183105,14175642.0
+2020-06-22,10.218270301818848,10.36063003540039,9.807007789611816,9.933549880981445,3639839.0
+2020-06-23,9.933549880981445,10.060091972351074,9.664648056030273,9.822826385498047,3185040.0
+2020-06-24,9.870279312133789,9.870279312133789,9.395746231079102,9.44320011138916,3140284.0
+2020-06-25,9.395746231079102,10.202451705932617,9.269204139709473,9.886096954345703,9275187.0
+2020-06-28,9.933549880981445,10.202451705932617,9.822826385498047,10.04427433013916,3857544.0
+2020-06-29,10.028456687927246,10.154998779296875,9.854460716247559,9.886096954345703,2012235.0
+2020-06-30,9.917732238769531,10.075909614562988,9.807007789611816,9.917732238769531,2023706.0
+2020-07-01,10.028456687927246,10.26572322845459,9.901914596557617,10.028456687927246,3814662.0
+2020-07-02,10.091728210449219,10.091728210449219,9.901914596557617,9.933549880981445,1563309.0
+2020-07-05,10.012639045715332,10.04427433013916,9.901914596557617,9.917732238769531,1494437.0
+2020-07-06,9.933549880981445,9.981002807617188,9.807007789611816,9.870279312133789,1778836.0
+2020-07-07,9.870279312133789,10.850979804992676,9.791190147399902,10.850979804992676,11454497.0
+2020-07-08,11.198970794677734,11.800045013427734,10.96170425415039,11.420418739318848,13113503.0
+2020-07-09,11.452054977416992,11.641867637634277,11.198970794677734,11.230606079101562,3785672.0
+2020-07-12,11.230606079101562,11.70513916015625,11.151516914367676,11.246423721313477,4205640.0
+2020-07-13,11.452054977416992,11.626049995422363,11.293876647949219,11.341329574584961,3612291.0
+2020-07-14,11.293876647949219,11.546960830688477,11.293876647949219,11.357148170471191,1666130.0
+2020-07-15,11.452054977416992,12.480209350585938,11.372965812683105,12.274578094482422,10258743.0
+2020-07-16,12.242942810058594,12.590932846069336,12.037311553955078,12.132218360900879,7900197.0
+2020-07-19,12.306214332580566,13.112918853759766,12.148036003112793,12.764927864074707,8440337.0
+2020-07-20,12.733292579650879,13.081283569335938,11.752592086791992,12.242942810058594,9125839.0
+2020-07-21,12.353667259216309,12.780746459960938,12.353667259216309,12.559297561645508,4010549.0
+2020-07-22,12.606751441955566,13.239460945129395,12.51184368133545,12.717474937438965,8488059.0
+2020-07-23,12.685839653015137,13.033829689025879,12.590932846069336,12.764927864074707,2981361.0
+2020-07-26,12.891470909118652,12.970559120178223,12.464390754699707,12.559297561645508,1829940.0
+2020-07-27,12.559297561645508,12.764927864074707,12.448573112487793,12.52766227722168,1259110.0
+2020-07-28,12.52766227722168,12.780746459960938,12.432756423950195,12.432756423950195,2100231.0
+2020-08-05,12.575115203857422,13.081283569335938,12.575115203857422,12.875653266906738,4607230.0
+2020-08-06,12.90728759765625,12.970559120178223,12.590932846069336,12.685839653015137,2873422.0
+2020-08-09,12.90728759765625,12.90728759765625,12.733292579650879,12.780746459960938,1367665.0
+2020-08-10,12.844017028808594,13.74562931060791,12.717474937438965,13.397639274597168,9336001.0
+2020-08-11,13.571634292602539,14.726329803466797,13.508362770080566,14.726329803466797,11575267.0
+2020-08-12,15.105956077575684,15.817754745483398,14.88450813293457,15.074320793151855,10422180.0
+2020-08-13,15.074320793151855,15.074320793151855,15.074320793151855,15.074320793151855,0.0
+2020-08-16,15.3115873336792,16.355558395385742,15.248315811157227,15.817754745483398,7377917.0
+2020-08-17,15.8019380569458,16.1973819732666,15.200862884521484,15.501399993896484,4990012.0
+2020-08-18,15.501399993896484,15.770301818847656,15.343222618103027,15.533036231994629,1698224.0
+2020-08-19,15.675395965576172,15.8019380569458,15.48558235168457,15.501399993896484,1980546.0
+2020-08-20,15.39067554473877,16.7984561920166,15.39067554473877,16.260652542114258,13653912.0
+2020-08-23,16.41883087158203,16.89336395263672,16.292287826538086,16.703550338745117,5790293.0
+2020-08-24,16.924997329711914,17.209718704223633,16.513736724853516,16.735185623168945,3686989.0
+2020-08-25,16.735185623168945,17.367895126342773,16.703550338745117,16.83009147644043,5201104.0
+2020-08-26,16.83009147644043,17.209718704223633,16.735185623168945,16.89336395263672,2975169.0
+2020-08-27,17.01990509033203,17.083175659179688,16.64027976989746,16.735185623168945,2691269.0
+2020-08-30,16.64027976989746,17.178081512451172,16.545372009277344,16.988269805908203,4457361.0
+2020-08-31,17.146446228027344,17.367895126342773,16.735185623168945,16.83009147644043,3515745.0
+2020-09-01,16.766820907592773,16.83009147644043,15.849390983581543,16.22901725769043,2180527.0
+2020-09-02,16.22901725769043,16.355558395385742,15.501399993896484,16.007568359375,1507448.0
+2020-09-03,16.070838928222656,16.545372009277344,15.944296836853027,16.260652542114258,2152173.0
+2020-09-06,16.22901725769043,16.766820907592773,15.944296836853027,16.45046615600586,2065814.0
+2020-09-07,16.671913146972656,17.304624557495117,16.545372009277344,16.924997329711914,6639816.0
+2020-09-08,17.114810943603516,17.209718704223633,16.64027976989746,16.735185623168945,4125171.0
+2020-09-09,16.671913146972656,16.988269805908203,16.482101440429688,16.703550338745117,2309540.0
+2020-09-10,16.83009147644043,17.083175659179688,16.64027976989746,16.64027976989746,2400618.0
+2020-09-13,16.703550338745117,16.924997329711914,16.577007293701172,16.703550338745117,1979070.0
+2020-09-14,16.766820907592773,18.285324096679688,16.292287826538086,17.336259841918945,13505733.0
+2020-09-15,17.526073455810547,17.87406349182129,16.956634521484375,16.956634521484375,5168078.0
+2020-09-16,16.766820907592773,16.956634521484375,15.501399993896484,15.69121265411377,4472739.0
+2020-09-17,15.69121265411377,16.165746688842773,15.026867866516113,15.786120414733887,3622862.0
+2020-09-20,15.8019380569458,16.482101440429688,15.8019380569458,16.387195587158203,2644325.0
+2020-09-21,16.41883087158203,16.545372009277344,15.817754745483398,15.849390983581543,1729758.0
+2020-09-22,15.675395965576172,16.134109497070312,15.438129425048828,15.944296836853027,1265852.0
+2020-09-24,15.975933074951172,16.260652542114258,15.8019380569458,16.007568359375,1430025.0
+2020-09-27,15.975933074951172,16.45046615600586,15.9126615524292,16.323923110961914,1309629.0
+2020-09-28,16.323923110961914,17.241352081298828,16.22901725769043,16.861726760864258,6621457.0
+2020-09-29,16.924997329711914,17.083175659179688,16.545372009277344,16.7984561920166,2235731.0
+2020-09-30,16.861726760864258,16.956634521484375,16.64027976989746,16.735185623168945,1190883.0
+2020-10-01,16.7984561920166,16.7984561920166,16.134109497070312,16.545372009277344,957749.0
+2020-10-04,16.545372009277344,16.545372009277344,15.817754745483398,15.849390983581543,662255.0
+2020-10-05,15.849390983581543,16.513736724853516,15.422310829162598,16.482101440429688,1696583.0
+2020-10-06,16.482101440429688,16.924997329711914,16.45046615600586,16.577007293701172,1555021.0
+2020-10-07,17.05154037475586,17.810792922973633,16.956634521484375,17.083175659179688,6400228.0
+2020-10-08,17.209718704223633,17.209718704223633,16.7984561920166,16.924997329711914,1460716.0
+2020-10-11,17.05154037475586,18.601680755615234,16.89336395263672,18.601680755615234,3318669.0
+2020-10-12,19.55074691772461,20.436540603637695,18.88640022277832,19.455839157104492,13491831.0
+2020-10-13,19.329296112060547,21.195791244506836,19.012941360473633,20.34163475036621,9573788.0
+2020-10-14,20.373268127441406,21.069250106811523,20.056913375854492,20.30999755859375,4693652.0
+2020-10-15,20.246726989746094,20.816165924072266,19.70892333984375,20.08854866027832,3083120.0
+2020-10-18,20.436540603637695,20.689624786376953,20.12018585205078,20.278362274169922,1502501.0
+2020-10-19,20.34163475036621,20.373268127441406,20.025278091430664,20.12018585205078,1197088.0
+2020-10-20,19.993642807006836,20.151819229125977,19.10784912109375,19.55074691772461,1721002.0
+2020-10-21,19.614017486572266,19.740558624267578,19.329296112060547,19.51910972595215,642758.0
+2020-10-22,19.392568588256836,20.404905319213867,19.012941360473633,19.51910972595215,3574596.0
+2020-10-25,19.614017486572266,20.183456420898438,17.589344024658203,17.68425178527832,2018823.0
+2020-10-26,17.810792922973633,18.91803550720215,15.975933074951172,18.000606536865234,3144662.0
+2020-10-27,18.127147674560547,18.411867141723633,17.083175659179688,18.000606536865234,2485738.0
+2020-10-28,18.032241821289062,18.759857177734375,17.68425178527832,17.905698776245117,4746643.0
+2020-10-29,17.083175659179688,18.31696128845215,17.083175659179688,17.336259841918945,1951882.0
+2020-11-01,17.43116569519043,17.937334060668945,17.43116569519043,17.589344024658203,980192.0
+2020-11-02,17.65261459350586,18.285324096679688,17.557708740234375,18.253690719604492,1727264.0
+2020-11-03,18.411867141723633,18.50677490234375,17.968969345092773,18.09551239013672,1533384.0
+2020-11-04,18.158782958984375,19.740558624267578,18.158782958984375,19.29766273498535,4955712.0
+2020-11-05,19.424203872680664,19.455839157104492,18.66495132446289,19.012941360473633,1344283.0
+2020-11-08,19.202754974365234,19.740558624267578,19.044578552246094,19.55074691772461,1391006.0
+2020-11-09,19.772193908691406,21.480512619018555,19.70892333984375,21.480512619018555,4081966.0
+2020-11-10,23.6000919342041,23.6000919342041,21.10088539123535,23.6000919342041,5947379.0
+2020-11-11,24.42261505126953,25.24513816833496,23.536819458007812,24.0113525390625,10051808.0
+2020-11-12,24.137895584106445,24.770605087280273,23.536819458007812,23.948081970214844,4617532.0
+2020-11-15,24.517520904541016,26.32074546813965,24.359344482421875,26.036026000976562,7695879.0
+2020-11-16,27.206539154052734,28.630138397216797,27.048362731933594,28.630138397216797,5895744.0
+2020-11-17,29.57920265197754,31.477333068847656,29.167940139770508,31.477333068847656,7881294.0
+2020-11-18,31.951866149902344,34.609249114990234,31.63551139831543,34.609249114990234,8463514.0
+2020-11-19,35.24195861816406,37.89934158325195,32.01513671875,32.71112060546875,14065591.0
+2020-11-22,34.166351318359375,34.7990608215332,32.14167785644531,32.58457565307617,6480233.0
+2020-11-23,32.26822280883789,33.02747344970703,31.066072463989258,32.14167785644531,4513636.0
+2020-11-24,32.26822280883789,33.09074401855469,31.8253231048584,32.01513671875,2158890.0
+2020-11-25,32.3947639465332,32.83766174316406,31.477333068847656,31.6038761138916,1650806.0
+2020-11-26,28.97812843322754,31.066072463989258,28.97812843322754,30.275184631347656,2759952.0
+2020-11-29,30.749717712402344,33.28055953979492,30.749717712402344,33.28055953979492,3025116.0
+2020-11-30,34.48270797729492,36.57065200805664,34.10308074951172,36.57065200805664,6561426.0
+2020-12-01,37.0135498046875,40.05055618286133,35.11541748046875,37.64625930786133,11471146.0
+2020-12-02,37.58298873901367,38.34223937988281,34.35616683959961,34.48270797729492,6940279.0
+2020-12-03,33.5969123840332,34.609249114990234,31.698781967163086,32.58457565307617,6687374.0
+2020-12-06,33.53364181518555,34.98887634277344,32.64784622192383,33.849998474121094,6242851.0
+2020-12-07,37.21939468383789,37.21939468383789,37.21939468383789,37.21939468383789,19099.0
+2020-12-08,40.935340881347656,40.935340881347656,40.935340881347656,40.935340881347656,86135.0
+2020-12-09,45.010894775390625,45.010894775390625,42.1939697265625,45.010894775390625,5424117.0
+2020-12-10,46.149654388427734,48.48710250854492,45.9698486328125,46.56919479370117,6130680.0
+2020-12-13,46.56919479370117,47.34834671020508,41.95423126220703,42.853248596191406,8061394.0
+2020-12-14,42.313838958740234,42.5535774230957,38.95750045776367,39.37704086303711,4602438.0
+2020-12-15,39.317108154296875,42.43370819091797,39.317108154296875,41.235015869140625,5620576.0
+2020-12-16,41.35488510131836,42.134033203125,40.45586395263672,40.57573318481445,2299766.0
+2020-12-17,40.995277404785156,40.995277404785156,39.19723892211914,39.496910095214844,1226491.0
+2020-12-20,39.61677932739258,39.73664855957031,37.75880813598633,38.2982177734375,1051792.0
+2020-12-21,35.96076965332031,37.75880813598633,34.5223388671875,35.30148696899414,1931995.0
+2020-12-22,35.661094665527344,38.77769470214844,35.481292724609375,38.77769470214844,1948898.0
+2020-12-23,40.27606201171875,41.89429473876953,39.496910095214844,40.03632354736328,4850090.0
+2020-12-24,40.096256256103516,40.156192779541016,38.05847930908203,38.77769470214844,1317739.0
+2020-12-27,39.37704086303711,41.175079345703125,39.017433166503906,39.79658508300781,2406088.0
+2020-12-28,40.03632354736328,40.03632354736328,38.95750045776367,39.257171630859375,670866.0
+2020-12-29,39.556846618652344,40.57573318481445,39.017433166503906,39.61677932739258,1594125.0
+2020-12-30,39.85651779174805,39.85651779174805,38.95750045776367,38.95750045776367,568022.0
+2020-12-31,39.13730239868164,39.556846618652344,38.59789276123047,38.7177619934082,541102.0
+2021-01-03,38.95750045776367,38.95750045776367,36.79985427856445,37.27933120727539,852490.0
+2021-01-04,37.27933120727539,37.87867736816406,36.85978698730469,37.45913314819336,767594.0
+2021-01-05,37.9386100769043,37.9985466003418,36.91972351074219,36.91972351074219,579696.0
+2021-01-06,36.79985427856445,37.21939468383789,36.08063888549805,36.08063888549805,537412.0
+2021-01-07,34.1627311706543,35.06174850463867,33.803123474121094,34.46240234375,5370152.0
+2021-01-10,34.76207733154297,37.099525451660156,34.70214080810547,36.85978698730469,4765703.0
+2021-01-11,37.159461975097656,37.339263916015625,36.320377349853516,36.500179290771484,1927171.0
+2021-01-12,36.500179290771484,36.97965621948242,36.08063888549805,36.38031005859375,1553245.0
+2021-01-13,36.320377349853516,36.79985427856445,36.08063888549805,36.320377349853516,1540839.0
+2021-01-14,36.560115814208984,36.91972351074219,36.14057159423828,36.320377349853516,2248320.0
+2021-01-17,36.320377349853516,36.62004852294922,35.661094665527344,35.721031188964844,1125423.0
+2021-01-18,35.721031188964844,36.20050811767578,33.803123474121094,35.06174850463867,1377052.0
+2021-01-19,35.241554260253906,35.481292724609375,34.582271575927734,34.94187927246094,854843.0
+2021-01-20,34.8220100402832,35.06174850463867,34.46240234375,34.46240234375,787418.0
+2021-01-21,34.70214080810547,35.60116195678711,34.582271575927734,34.8819465637207,1724545.0
+2021-01-24,35.06174850463867,35.90083312988281,34.76207733154297,35.661094665527344,2082415.0
+2021-01-25,35.90083312988281,35.96076965332031,35.12168502807617,35.241554260253906,774737.0
+2021-01-26,35.181617736816406,35.241554260253906,34.642208099365234,35.241554260253906,499043.0
+2021-01-27,35.241554260253906,35.241554260253906,34.8220100402832,35.181617736816406,408329.0
+2021-01-28,34.8220100402832,35.181617736816406,34.582271575927734,35.12168502807617,539142.0
+2021-01-31,35.06174850463867,35.06174850463867,34.04286193847656,34.5223388671875,758721.0
+2021-02-01,34.46240234375,34.5223388671875,33.563385009765625,34.1627311706543,654416.0
+2021-02-02,34.1627311706543,35.661094665527344,34.04286193847656,35.00181579589844,2668758.0
+2021-02-03,35.241554260253906,35.241554260253906,33.86305618286133,33.98292541503906,1098697.0
+2021-02-04,33.20377731323242,33.563385009765625,32.724300384521484,33.263710021972656,812443.0
+2021-02-07,34.1027946472168,35.54122543334961,33.743186950683594,34.642208099365234,1908993.0
+2021-02-08,34.94187927246094,35.36142349243164,34.76207733154297,35.241554260253906,1354739.0
+2021-02-09,35.36142349243164,37.399200439453125,35.30148696899414,36.44024658203125,7566502.0
+2021-02-10,36.91972351074219,37.21939468383789,35.661094665527344,35.96076965332031,2098063.0
+2021-02-11,36.02070236206055,36.85978698730469,35.84090042114258,36.08063888549805,1431731.0
+2021-02-14,36.14057159423828,36.67998504638672,35.96076965332031,36.08063888549805,1146737.0
+2021-02-15,36.44024658203125,37.9985466003418,36.14057159423828,37.339263916015625,6270878.0
+2021-02-16,37.51906967163086,37.9985466003418,37.03959274291992,37.579002380371094,2300947.0
+2021-02-17,37.638938903808594,37.638938903808594,36.14057159423828,36.73991775512695,1304081.0
+2021-02-18,36.560115814208984,37.27933120727539,36.14057159423828,36.500179290771484,691320.0
+2021-02-21,36.500179290771484,37.03959274291992,36.320377349853516,36.500179290771484,513214.0
+2021-02-22,36.560115814208984,37.69887161254883,36.320377349853516,37.45913314819336,2854999.0
+2021-02-23,37.69887161254883,37.87867736816406,36.85978698730469,37.03959274291992,1548307.0
+2021-02-24,37.27933120727539,37.27933120727539,35.36142349243164,35.481292724609375,1398350.0
+2021-02-25,36.20050811767578,36.560115814208984,35.84090042114258,35.84090042114258,508152.0
+2021-02-28,35.84090042114258,35.84090042114258,35.36142349243164,35.54122543334961,541002.0
+2021-03-01,35.36142349243164,36.14057159423828,35.36142349243164,35.421356201171875,513172.0
+2021-03-02,36.08063888549805,36.260440826416016,35.181617736816406,35.241554260253906,977286.0
+2021-03-03,35.30148696899414,35.661094665527344,34.94187927246094,35.181617736816406,626904.0
+2021-03-04,35.36142349243164,35.36142349243164,34.8220100402832,34.94187927246094,339091.0
+2021-03-07,35.06174850463867,35.60116195678711,34.8819465637207,35.36142349243164,735010.0
+2021-03-08,35.421356201171875,35.421356201171875,34.76207733154297,35.00181579589844,547691.0
+2021-03-09,34.76207733154297,34.8819465637207,34.46240234375,34.5223388671875,404819.0
+2021-03-10,34.46240234375,34.582271575927734,33.92299270629883,33.92299270629883,355939.0
+2021-03-11,33.98292541503906,35.90083312988281,33.323646545410156,35.06174850463867,1715362.0
+2021-03-14,35.96076965332031,35.96076965332031,35.06174850463867,35.181617736816406,728438.0
+2021-03-15,34.94187927246094,35.30148696899414,34.642208099365234,34.8220100402832,572802.0
+2021-03-16,34.8819465637207,35.06174850463867,34.1627311706543,34.46240234375,479575.0
+2021-03-17,34.402469635009766,34.402469635009766,33.803123474121094,34.1027946472168,563846.0
+2021-03-18,34.04286193847656,34.402469635009766,33.68325424194336,34.1027946472168,414493.0
+2021-03-21,34.1627311706543,34.642208099365234,34.1627311706543,34.582271575927734,356354.0
+2021-03-22,34.70214080810547,34.94187927246094,34.582271575927734,34.582271575927734,330356.0
+2021-03-23,34.642208099365234,34.70214080810547,33.86305618286133,33.86305618286133,321134.0
+2021-03-24,33.62331771850586,34.04286193847656,33.62331771850586,33.743186950683594,276788.0
+2021-03-25,33.803123474121094,34.582271575927734,33.743186950683594,33.92299270629883,488013.0
+2021-03-28,33.98292541503906,34.28260040283203,33.743186950683594,33.743186950683594,377474.0
+2021-03-29,33.743186950683594,34.1027946472168,33.68325424194336,34.04286193847656,296589.0
+2021-03-30,33.98292541503906,34.1027946472168,33.743186950683594,33.803123474121094,217667.0
+2021-03-31,33.803123474121094,34.402469635009766,33.68325424194336,34.04286193847656,522788.0
+2021-04-01,34.1027946472168,34.70214080810547,34.04286193847656,34.1627311706543,1030341.0
+2021-04-04,34.28260040283203,35.36142349243164,34.1627311706543,34.94187927246094,1202572.0
+2021-04-05,35.181617736816406,35.721031188964844,35.12168502807617,35.12168502807617,938682.0
+2021-04-06,35.181617736816406,35.421356201171875,34.76207733154297,35.36142349243164,785833.0
+2021-04-07,35.36142349243164,35.36142349243164,35.36142349243164,35.36142349243164,0.0
+2021-04-08,34.94187927246094,35.36142349243164,34.70214080810547,35.00181579589844,539814.0
+2021-04-11,35.00181579589844,35.00181579589844,35.00181579589844,35.00181579589844,0.0
+2021-04-12,35.481292724609375,36.260440826416016,35.481292724609375,35.481292724609375,2356711.0
+2021-04-13,35.54122543334961,35.60116195678711,34.76207733154297,34.76207733154297,367739.0
+2021-04-14,34.8819465637207,34.8819465637207,34.1027946472168,34.1627311706543,288524.0
+2021-04-15,34.28260040283203,34.642208099365234,34.28260040283203,34.342533111572266,149669.0
+2021-04-18,34.46240234375,35.06174850463867,34.342533111572266,35.06174850463867,194086.0
+2021-04-19,34.8220100402832,35.06174850463867,34.642208099365234,34.76207733154297,191126.0
+2021-04-20,34.642208099365234,34.8220100402832,34.46240234375,34.5223388671875,254193.0
+2021-04-21,35.06174850463867,36.260440826416016,35.06174850463867,35.30148696899414,2141266.0
+2021-04-22,35.36142349243164,35.36142349243164,34.76207733154297,34.8819465637207,339952.0
+2021-04-25,34.8819465637207,34.8819465637207,34.402469635009766,34.5223388671875,302831.0
+2021-04-26,34.5223388671875,34.76207733154297,34.1627311706543,34.70214080810547,209496.0
+2021-04-27,34.76207733154297,34.76207733154297,34.342533111572266,34.70214080810547,173857.0
+2021-04-28,34.8220100402832,34.8220100402832,34.28260040283203,34.46240234375,165195.0
+2021-04-29,34.46240234375,34.582271575927734,34.28260040283203,34.402469635009766,239354.0
+2021-05-02,34.28260040283203,34.28260040283203,33.92299270629883,34.04286193847656,281635.0
+2021-05-03,33.92299270629883,34.28260040283203,33.68325424194336,34.22266387939453,178529.0
+2021-05-04,34.1627311706543,34.582271575927734,34.1027946472168,34.28260040283203,173564.0
+2021-05-05,34.1627311706543,34.342533111572266,33.92299270629883,34.22266387939453,151378.0
+2021-05-06,34.04286193847656,34.04286193847656,33.86305618286133,33.98292541503906,64663.0
+2021-05-09,33.98292541503906,34.04286193847656,33.86305618286133,33.92299270629883,38300.0
+2021-05-10,33.98292541503906,34.22266387939453,33.86305618286133,34.04286193847656,84804.0
+2021-05-17,34.1027946472168,34.46240234375,34.04286193847656,34.22266387939453,157409.0
+2021-05-18,34.5223388671875,34.94187927246094,34.5223388671875,34.76207733154297,482202.0
+2021-05-19,34.8819465637207,35.54122543334961,34.76207733154297,34.8819465637207,1048287.0
+2021-05-20,34.8819465637207,35.00181579589844,34.582271575927734,34.76207733154297,171023.0
+2021-05-23,34.76207733154297,35.36142349243164,34.402469635009766,35.181617736816406,644273.0
+2021-05-24,35.241554260253906,35.60116195678711,35.12168502807617,35.481292724609375,696222.0
+2021-05-25,36.08063888549805,37.21939468383789,36.02070236206055,36.560115814208984,4316795.0
+2021-05-26,36.91972351074219,37.45913314819336,36.260440826416016,36.260440826416016,1666677.0
+2021-05-27,36.260440826416016,37.03959274291992,36.260440826416016,36.560115814208984,640594.0
+2021-05-30,36.85978698730469,37.03959274291992,36.38031005859375,36.79985427856445,661504.0
+2021-05-31,36.79985427856445,36.85978698730469,36.20050811767578,36.44024658203125,463968.0
+2021-06-01,36.20050811767578,36.560115814208984,35.84090042114258,35.84090042114258,560040.0
+2021-06-02,35.90083312988281,35.96076965332031,34.94187927246094,35.06174850463867,563962.0
+2021-06-03,35.12168502807617,35.661094665527344,35.12168502807617,35.36142349243164,375369.0
+2021-06-06,35.721031188964844,36.320377349853516,35.661094665527344,35.84090042114258,763278.0
+2021-06-07,36.02070236206055,36.73991775512695,35.84090042114258,36.62004852294922,1305814.0
+2021-06-08,36.79985427856445,36.79985427856445,34.76207733154297,36.02070236206055,798636.0
+2021-06-09,36.20050811767578,36.320377349853516,35.421356201171875,35.96076965332031,601952.0
+2021-06-10,35.96076965332031,35.96076965332031,35.60116195678711,35.84090042114258,421858.0
+2021-06-13,35.96076965332031,36.67998504638672,35.84090042114258,36.44024658203125,1332573.0
+2021-06-14,36.85978698730469,39.556846618652344,36.85978698730469,38.358154296875,12365353.0
+2021-06-15,38.358154296875,38.95750045776367,37.51906967163086,37.69887161254883,2421600.0
+2021-06-16,37.638938903808594,37.9985466003418,36.97965621948242,37.21939468383789,1033756.0
+2021-06-17,37.03959274291992,37.75880813598633,36.79985427856445,37.159461975097656,1044358.0
+2021-06-20,37.159461975097656,37.27933120727539,36.73991775512695,36.97965621948242,693123.0
+2021-06-21,36.85978698730469,36.91972351074219,36.38031005859375,36.560115814208984,711937.0
+2021-06-22,36.560115814208984,36.91972351074219,36.44024658203125,36.62004852294922,701843.0
+2021-06-23,36.85978698730469,37.9985466003418,36.67998504638672,37.27933120727539,1845636.0
+2021-06-24,37.399200439453125,38.53795623779297,37.399200439453125,38.238285064697266,2569882.0
+2021-06-27,38.238285064697266,38.238285064697266,38.238285064697266,38.238285064697266,0.0
+2021-06-28,39.556846618652344,41.65455627441406,39.37704086303711,40.156192779541016,3327399.0
+2021-06-29,40.156192779541016,40.27606201171875,39.13730239868164,39.257171630859375,1015945.0
+2021-06-30,39.257171630859375,40.096256256103516,38.95750045776367,39.13730239868164,701718.0
+2021-07-01,39.017433166503906,39.79658508300781,38.89756393432617,39.317108154296875,506713.0
+2021-07-04,38.95750045776367,40.45586395263672,38.95750045776367,39.37704086303711,1194783.0
+2021-07-05,39.37704086303711,40.45586395263672,38.95750045776367,40.335994720458984,1481724.0
+2021-07-06,40.45586395263672,41.05521011352539,40.096256256103516,40.51580047607422,1445540.0
+2021-07-07,40.45586395263672,41.175079345703125,39.91645431518555,40.75553894042969,809648.0
+2021-07-08,40.75553894042969,40.935340881347656,39.79658508300781,39.79658508300781,373857.0
+2021-07-11,40.156192779541016,41.474754333496094,40.156192779541016,41.35488510131836,2373955.0
+2021-07-12,41.35488510131836,41.35488510131836,40.27606201171875,40.57573318481445,761321.0
+2021-07-13,40.63566970825195,40.995277404785156,39.97638702392578,40.096256256103516,343949.0
+2021-07-14,39.85651779174805,40.51580047607422,39.79658508300781,40.156192779541016,372854.0
+2021-07-15,40.156192779541016,40.45586395263672,39.91645431518555,40.21612548828125,309842.0
+2021-07-25,40.156192779541016,40.57573318481445,39.97638702392578,40.03632354736328,354366.0
+2021-07-26,40.156192779541016,40.27606201171875,39.257171630859375,39.43697738647461,363385.0
+2021-07-27,39.43697738647461,39.97638702392578,39.43697738647461,39.556846618652344,399850.0
+2021-07-28,39.67671585083008,40.156192779541016,39.496910095214844,39.79658508300781,163101.0
+2021-07-29,40.81547164916992,40.87540817260742,39.73664855957031,39.73664855957031,858894.0
+2021-08-01,39.85651779174805,40.21612548828125,39.19723892211914,39.61677932739258,280704.0
+2021-08-02,39.67671585083008,39.79658508300781,38.95750045776367,39.077369689941406,415711.0
+2021-08-03,39.077369689941406,39.73664855957031,38.95750045776367,39.37704086303711,245339.0
+2021-08-04,39.13730239868164,39.257171630859375,38.53795623779297,38.53795623779297,268012.0
+2021-08-05,38.358154296875,38.95750045776367,38.05847930908203,38.53795623779297,270224.0
+2021-08-08,38.418087005615234,38.77769470214844,38.418087005615234,38.59789276123047,81502.0
+2021-08-09,38.53795623779297,38.53795623779297,38.11841583251953,38.178348541259766,180573.0
+2021-08-10,38.238285064697266,38.6578254699707,38.238285064697266,38.418087005615234,87415.0
+2021-08-11,38.358154296875,38.418087005615234,37.69887161254883,37.75880813598633,129110.0
+2021-08-12,37.69887161254883,37.87867736816406,36.320377349853516,36.85978698730469,295341.0
+2021-08-15,36.79985427856445,37.51906967163086,36.320377349853516,37.45913314819336,241713.0
+2021-08-16,37.638938903808594,37.638938903808594,37.03959274291992,37.03959274291992,108997.0
+2021-08-17,37.159461975097656,39.496910095214844,37.03959274291992,38.6578254699707,1219295.0
+2021-08-18,38.95750045776367,38.95750045776367,37.21939468383789,37.399200439453125,462267.0
+2021-08-19,37.399200439453125,37.9985466003418,37.03959274291992,37.51906967163086,335041.0
+2021-08-22,37.69887161254883,37.69887161254883,36.67998504638672,36.85978698730469,169511.0
+2021-08-23,37.159461975097656,37.75880813598633,36.44024658203125,36.67998504638672,314786.0
+2021-08-24,36.91972351074219,37.45913314819336,36.44024658203125,37.399200439453125,507182.0
+2021-08-25,37.399200439453125,37.45913314819336,36.560115814208984,36.67998504638672,183099.0
+2021-08-26,37.03959274291992,37.9985466003418,36.560115814208984,37.399200439453125,317807.0
+2021-08-29,37.399200439453125,37.399200439453125,37.099525451660156,37.21939468383789,73014.0
+2021-08-30,37.21939468383789,37.75880813598633,37.03959274291992,37.579002380371094,449094.0
+2021-08-31,37.579002380371094,38.358154296875,37.45913314819336,37.9386100769043,572103.0
+2021-09-01,38.178348541259766,38.238285064697266,37.75880813598633,37.75880813598633,278395.0
+2021-09-02,37.75880813598633,37.87867736816406,37.579002380371094,37.69887161254883,198639.0
+2021-09-05,37.9386100769043,38.05847930908203,37.638938903808594,37.87867736816406,483867.0
+2021-09-06,37.87867736816406,38.95750045776367,37.638938903808594,38.2982177734375,1147029.0
+2021-09-07,38.6578254699707,39.257171630859375,38.358154296875,38.77769470214844,1738229.0
+2021-09-08,38.89756393432617,39.37704086303711,38.59789276123047,38.59789276123047,777620.0
+2021-09-09,38.59789276123047,38.83763122558594,38.05847930908203,38.2982177734375,292885.0
+2021-09-12,38.238285064697266,38.6578254699707,37.579002380371094,37.9386100769043,466708.0
+2021-09-13,37.75880813598633,38.05847930908203,37.69887161254883,37.81874084472656,244815.0
+2021-09-14,37.75880813598633,38.2982177734375,37.69887161254883,37.87867736816406,429975.0
+2021-09-15,38.11841583251953,38.178348541259766,37.579002380371094,37.638938903808594,320097.0
+2021-09-16,37.75880813598633,37.75880813598633,37.099525451660156,37.69887161254883,517065.0
+2021-09-19,37.45913314819336,37.75880813598633,37.159461975097656,37.27933120727539,254005.0
+2021-09-20,37.27933120727539,37.45913314819336,36.91972351074219,36.91972351074219,215493.0
+2021-09-21,36.91972351074219,37.45913314819336,36.62004852294922,37.159461975097656,244065.0
+2021-09-22,37.21939468383789,37.21939468383789,36.79985427856445,36.97965621948242,123326.0
+2021-09-26,37.099525451660156,37.159461975097656,36.91972351074219,36.91972351074219,183514.0
+2021-09-27,36.91972351074219,37.69887161254883,36.67998504638672,37.339263916015625,595293.0
+2021-09-28,37.51906967163086,37.579002380371094,36.91972351074219,36.91972351074219,242923.0
+2021-09-29,36.97965621948242,37.159461975097656,36.67998504638672,37.099525451660156,233766.0
+2021-09-30,37.339263916015625,37.339263916015625,36.79985427856445,36.79985427856445,187807.0
+2021-10-03,36.85978698730469,36.85978698730469,36.38031005859375,36.67998504638672,194832.0
+2021-10-04,36.85978698730469,37.579002380371094,36.62004852294922,37.099525451660156,465405.0
+2021-10-05,37.03959274291992,37.159461975097656,36.73991775512695,37.099525451660156,171124.0
+2021-10-06,37.099525451660156,37.159461975097656,36.38031005859375,36.62004852294922,275353.0
+2021-10-07,36.560115814208984,36.560115814208984,35.96076965332031,36.320377349853516,311661.0
+2021-10-10,36.44024658203125,36.44024658203125,34.76207733154297,34.94187927246094,307691.0
+2021-10-11,34.94187927246094,34.94187927246094,34.94187927246094,34.94187927246094,0.0
+2021-10-12,35.60116195678711,35.90083312988281,35.181617736816406,35.36142349243164,337846.0
+2021-10-13,35.12168502807617,35.90083312988281,35.06174850463867,35.90083312988281,267583.0
+2021-10-14,35.96076965332031,36.85978698730469,35.60116195678711,36.20050811767578,1092151.0
+2021-10-17,36.38031005859375,36.97965621948242,36.20050811767578,36.62004852294922,779010.0
+2021-10-18,36.67998504638672,36.85978698730469,36.260440826416016,36.38031005859375,261768.0
+2021-10-19,36.67998504638672,37.27933120727539,36.260440826416016,36.260440826416016,1005168.0
+2021-10-20,36.20050811767578,36.500179290771484,35.661094665527344,35.661094665527344,198908.0
+2021-10-21,35.661094665527344,35.84090042114258,35.60116195678711,35.84090042114258,176093.0
+2021-10-24,35.84090042114258,35.84090042114258,35.241554260253906,35.421356201171875,256114.0
+2021-10-25,35.30148696899414,35.90083312988281,34.8819465637207,35.54122543334961,172077.0
+2021-10-26,35.661094665527344,35.96076965332031,35.36142349243164,35.78096389770508,170407.0
+2021-10-27,35.78096389770508,35.90083312988281,35.06174850463867,35.421356201171875,203963.0
+2021-10-28,35.60116195678711,36.14057159423828,35.421356201171875,35.90083312988281,322327.0
+2021-10-31,35.78096389770508,35.84090042114258,35.54122543334961,35.78096389770508,96241.0
+2021-11-01,35.84090042114258,35.84090042114258,35.481292724609375,35.661094665527344,118862.0
+2021-11-02,35.54122543334961,36.560115814208984,35.54122543334961,36.560115814208984,329338.0
+2021-11-03,36.560115814208984,36.91972351074219,35.84090042114258,35.90083312988281,462909.0
+2021-11-04,35.60116195678711,35.90083312988281,35.36142349243164,35.661094665527344,196455.0
+2021-11-07,35.84090042114258,35.84090042114258,35.181617736816406,35.36142349243164,177857.0
+2021-11-08,35.36142349243164,35.481292724609375,34.642208099365234,35.30148696899414,265864.0
+2021-11-09,34.70214080810547,34.70214080810547,33.08390808105469,34.1627311706543,457183.0
+2021-11-10,33.86305618286133,33.86305618286133,33.08390808105469,33.14384078979492,429214.0
+2021-11-11,33.263710021972656,33.263710021972656,31.76534652709961,31.825281143188477,419443.0
+2021-11-14,31.825281143188477,31.825281143188477,30.6865234375,30.806392669677734,812201.0
+2021-11-15,30.92626190185547,31.465673446655273,30.6865234375,30.806392669677734,596970.0
+2021-11-16,30.566654205322266,30.566654205322266,29.60770034790039,29.81747055053711,491101.0
+2021-11-17,29.727569580078125,30.207046508789062,29.517797470092773,29.877405166625977,523372.0
+2021-11-18,29.877405166625977,29.877405166625977,29.877405166625977,29.877405166625977,0.0
+2021-11-21,30.207046508789062,30.326915740966797,29.068288803100586,29.068288803100586,387136.0
+2021-11-22,28.76861572265625,28.97838592529297,28.199235916137695,28.199235916137695,212543.0
+2021-11-23,27.869596481323242,29.188156127929688,27.809661865234375,28.58881187438965,419617.0
+2021-11-24,29.308027267456055,29.337993621826172,28.828550338745117,29.308027267456055,208936.0
+2021-11-25,29.00835418701172,29.457862854003906,28.828550338745117,29.15818977355957,306427.0
+2021-11-28,29.15818977355957,29.15818977355957,29.15818977355957,29.15818977355957,0.0
+2021-11-29,26.700870513916016,27.50998878479004,26.281328201293945,26.491100311279297,279281.0
+2021-11-30,26.37122917175293,28.169269561767578,25.951688766479492,27.569923400878906,428483.0
+2021-12-01,27.869596481323242,28.169269561767578,27.180347442626953,27.330184936523438,243904.0
+2021-12-02,27.569923400878906,29.308027267456055,27.390119552612305,28.88848304748535,590545.0
+2021-12-05,29.367961883544922,30.4467830657959,28.88848304748535,29.367961883544922,647143.0
+2021-12-06,29.367961883544922,29.667633056640625,29.308027267456055,29.367961883544922,205048.0
+2021-12-07,29.667633056640625,32.18488693237305,29.60770034790039,31.76534652709961,1451221.0
+2021-12-08,31.825281143188477,31.94515037536621,30.8663272857666,31.046131134033203,484104.0
+2021-12-09,31.10606575012207,31.10606575012207,30.02724266052246,30.5067195892334,238534.0
+2021-12-12,30.8663272857666,32.36469268798828,30.8663272857666,32.00508499145508,546682.0
+2021-12-13,32.12495422363281,32.12495422363281,31.34580421447754,31.405738830566406,413050.0
+2021-12-14,31.405738830566406,31.825281143188477,30.986196517944336,31.34580421447754,315038.0
+2021-12-15,31.405738830566406,32.36469268798828,31.405738830566406,31.645477294921875,459947.0
+2021-12-16,32.06501770019531,32.18488693237305,31.585542678833008,31.645477294921875,211495.0
+2021-12-19,31.525606155395508,31.525606155395508,30.566654205322266,30.6865234375,389881.0
+2021-12-20,30.4467830657959,30.92626190185547,29.96730613708496,30.806392669677734,189519.0
+2021-12-21,31.166000366210938,31.166000366210938,30.5067195892334,30.626588821411133,120798.0
+2021-12-22,30.8663272857666,30.8663272857666,29.667633056640625,29.667633056640625,137276.0
+2021-12-23,29.96730613708496,30.266979217529297,28.88848304748535,28.9184513092041,154273.0
+2021-12-26,29.457862854003906,29.907373428344727,28.70867919921875,28.70867919921875,128069.0
+2021-12-27,28.94841957092285,28.94841957092285,28.199235916137695,28.199235916137695,246256.0
+2021-12-28,28.31910514831543,28.76861572265625,28.289138793945312,28.468942642211914,323045.0
+2021-12-29,28.468942642211914,29.337993621826172,27.50998878479004,27.539955139160156,797392.0
+2021-12-30,27.569923400878906,27.959497451782227,27.150379180908203,27.27025032043457,436153.0
+2022-01-02,27.390119552612305,27.569923400878906,27.210315704345703,27.360151290893555,162081.0
+2022-01-03,27.539955139160156,27.809661865234375,26.730838775634766,27.06047821044922,269753.0
+2022-01-04,27.120412826538086,28.199235916137695,26.970577239990234,28.199235916137695,410677.0
+2022-01-05,28.468942642211914,29.248092651367188,28.169269561767578,29.248092651367188,718966.0
+2022-01-06,29.248092651367188,29.248092651367188,28.678712844848633,28.858516693115234,396807.0
+2022-01-09,28.9184513092041,29.487829208374023,28.858516693115234,29.188156127929688,284526.0
+2022-01-10,29.188156127929688,30.5067195892334,29.00835418701172,29.937339782714844,790272.0
+2022-01-11,29.96730613708496,30.386850357055664,29.667633056640625,29.667633056640625,280051.0
+2022-01-12,30.566654205322266,30.806392669677734,30.02724266052246,30.02724266052246,534505.0
+2022-01-13,30.4467830657959,30.4467830657959,29.787504196166992,29.81747055053711,215456.0
+2022-01-16,29.757535934448242,30.147111892700195,29.697601318359375,29.907373428344727,236095.0
+2022-01-17,30.087177276611328,30.986196517944336,30.02724266052246,30.326915740966797,888493.0
+2022-01-18,30.5067195892334,30.626588821411133,30.02724266052246,30.087177276611328,373164.0
+2022-01-19,29.96730613708496,30.266979217529297,29.84743881225586,29.96730613708496,182108.0
+2022-01-20,29.96730613708496,30.746456146240234,29.907373428344727,30.147111892700195,434994.0
+2022-01-23,30.326915740966797,30.326915740966797,29.667633056640625,29.787504196166992,138277.0
+2022-01-24,29.787504196166992,29.96730613708496,29.667633056640625,29.667633056640625,85511.0
+2022-01-25,29.60770034790039,29.757535934448242,29.367961883544922,29.667633056640625,119615.0
+2022-01-26,29.667633056640625,29.667633056640625,29.667633056640625,29.667633056640625,0.0
+2022-01-27,29.667633056640625,29.667633056640625,29.667633056640625,29.667633056640625,0.0
+2022-01-30,30.5067195892334,30.5067195892334,29.96730613708496,30.087177276611328,326994.0
+2022-01-31,30.147111892700195,30.147111892700195,29.907373428344727,29.96730613708496,203833.0
+2022-02-01,30.02724266052246,30.02724266052246,29.727569580078125,29.877405166625977,125723.0
+2022-02-02,29.757535934448242,30.806392669677734,29.697601318359375,30.626588821411133,1169549.0
+2022-02-03,30.6865234375,31.34580421447754,29.96730613708496,29.96730613708496,1239499.0
+2022-02-06,30.087177276611328,30.5067195892334,30.087177276611328,30.4467830657959,227084.0
+2022-02-07,30.386850357055664,30.5067195892334,30.207046508789062,30.266979217529297,141926.0
+2022-02-08,30.266979217529297,30.386850357055664,30.02724266052246,30.02724266052246,131204.0
+2022-02-09,30.386850357055664,30.386850357055664,29.907373428344727,29.96730613708496,230018.0
+2022-02-10,29.877405166625977,30.02724266052246,29.81747055053711,30.02724266052246,95378.0
+2022-02-13,29.667633056640625,29.667633056640625,27.839628219604492,28.618778228759766,356208.0
+2022-02-14,28.618778228759766,29.068288803100586,28.58881187438965,28.94841957092285,156739.0
+2022-02-15,28.76861572265625,29.96730613708496,28.76861572265625,29.60770034790039,262796.0
+2022-02-16,29.81747055053711,30.147111892700195,29.787504196166992,29.84743881225586,214927.0
+2022-02-17,29.81747055053711,29.81747055053711,29.42789649963379,29.42789649963379,113950.0
+2022-02-20,29.248092651367188,29.248092651367188,28.379039764404297,28.379039764404297,151114.0
+2022-02-21,27.929529190063477,28.7386474609375,27.929529190063477,28.438974380493164,136031.0
+2022-02-23,28.199235916137695,28.858516693115234,28.169269561767578,28.409006118774414,127020.0
+2022-02-24,27.569923400878906,27.869596481323242,27.0305118560791,27.210315704345703,209540.0
+2022-02-27,27.539955139160156,28.169269561767578,27.539955139160156,28.07936668395996,112529.0
+2022-02-28,28.169269561767578,28.34907341003418,27.869596481323242,28.169269561767578,75615.0
+2022-03-01,28.199235916137695,28.34907341003418,27.869596481323242,28.139301300048828,129591.0
+2022-03-02,27.929529190063477,28.199235916137695,27.779693603515625,28.049400329589844,112908.0
+2022-03-03,28.049400329589844,28.049400329589844,27.48002052307129,27.48002052307129,135933.0
+2022-03-06,27.599889755249023,27.65982437133789,26.6709041595459,26.6709041595459,1363661.0
+2022-03-07,26.6709041595459,26.6709041595459,26.131492614746094,26.491100311279297,700294.0
+2022-03-08,26.37122917175293,26.43116569519043,25.77188491821289,26.341262817382812,490896.0
+2022-03-09,26.251361846923828,27.210315704345703,26.19142723083496,26.790773391723633,405955.0
+2022-03-10,26.64093589782715,26.940608978271484,26.551034927368164,26.910642623901367,223284.0
+2022-03-13,27.09044647216797,27.569923400878906,26.940608978271484,27.48002052307129,422682.0
+2022-03-14,27.27025032043457,27.89956283569336,27.06047821044922,27.569923400878906,633435.0
+2022-03-15,27.569923400878906,27.569923400878906,26.880674362182617,26.880674362182617,263029.0
+2022-03-16,26.850706100463867,26.970577239990234,26.40119743347168,26.58100128173828,306398.0
+2022-03-17,26.58100128173828,27.48002052307129,26.37122917175293,27.06047821044922,455673.0
+2022-03-20,27.24028205871582,27.24028205871582,26.790773391723633,26.82073974609375,189703.0
+2022-03-21,26.790773391723633,26.790773391723633,26.221393585205078,26.251361846923828,370805.0
+2022-03-22,26.19142723083496,26.341262817382812,25.77188491821289,26.341262817382812,316009.0
+2022-03-23,26.37122917175293,26.61096954345703,26.01162338256836,26.491100311279297,202490.0
+2022-03-24,26.491100311279297,26.6709041595459,26.251361846923828,26.551034927368164,171897.0
+2022-03-27,26.64093589782715,27.360151290893555,26.37122917175293,27.00054359436035,597896.0
+2022-03-28,27.00054359436035,29.337993621826172,26.880674362182617,28.76861572265625,1404330.0
+2022-03-29,28.88848304748535,29.128223419189453,28.169269561767578,28.169269561767578,824037.0
+2022-03-30,28.49890899658203,29.517797470092773,27.929529190063477,29.00835418701172,1034312.0
+2022-03-31,29.068288803100586,29.96730613708496,28.88848304748535,29.248092651367188,972978.0
+2022-04-03,29.248092651367188,29.667633056640625,28.468942642211914,28.76861572265625,263442.0
+2022-04-04,28.76861572265625,28.76861572265625,28.76861572265625,28.76861572265625,0.0
+2022-04-05,28.379039764404297,28.379039764404297,27.569923400878906,27.599889755249023,283246.0
+2022-04-06,27.150379180908203,28.438974380493164,27.06047821044922,27.62985610961914,339346.0
+2022-04-07,27.65982437133789,27.719758987426758,27.420085906982422,27.569923400878906,108296.0
+2022-04-10,27.569923400878906,27.869596481323242,27.27025032043457,27.300216674804688,187804.0
+2022-04-11,27.120412826538086,27.450054168701172,27.120412826538086,27.27025032043457,128369.0
+2022-04-12,27.27025032043457,27.65982437133789,27.00054359436035,27.120412826538086,237053.0
+2022-04-13,26.970577239990234,26.970577239990234,26.551034927368164,26.910642623901367,135722.0
+2022-04-14,26.730838775634766,27.210315704345703,26.6709041595459,27.00054359436035,128756.0
+2022-04-17,27.150379180908203,27.869596481323242,27.150379180908203,27.599889755249023,278950.0
+2022-04-18,27.450054168701172,27.869596481323242,27.450054168701172,27.68979263305664,83893.0
+2022-04-19,27.749727249145508,27.779693603515625,27.300216674804688,27.48002052307129,94312.0
+2022-04-20,27.450054168701172,27.450054168701172,27.09044647216797,27.210315704345703,113156.0
+2022-04-21,27.120412826538086,27.150379180908203,26.850706100463867,27.06047821044922,79139.0
+2022-04-24,27.06047821044922,27.06047821044922,26.700870513916016,27.06047821044922,84450.0
+2022-04-25,27.210315704345703,28.618778228759766,27.210315704345703,27.68979263305664,639029.0
+2022-04-26,27.68979263305664,27.68979263305664,26.910642623901367,27.330184936523438,199450.0
+2022-04-27,27.68979263305664,27.68979263305664,27.210315704345703,27.569923400878906,94099.0
+2022-04-28,27.390119552612305,27.569923400878906,27.150379180908203,27.450054168701172,97080.0
+2022-05-08,27.120412826538086,27.569923400878906,26.970577239990234,27.390119552612305,104849.0
+2022-05-09,27.27025032043457,27.929529190063477,27.27025032043457,27.569923400878906,185867.0
+2022-05-10,27.65982437133789,27.65982437133789,27.27025032043457,27.569923400878906,81981.0
+2022-05-11,27.450054168701172,28.169269561767578,27.450054168701172,27.929529190063477,539072.0
+2022-05-12,27.959497451782227,27.959497451782227,26.970577239990234,26.970577239990234,189738.0
+2022-05-15,27.27025032043457,27.390119552612305,27.00054359436035,27.120412826538086,139638.0
+2022-05-16,27.539955139160156,27.539955139160156,26.970577239990234,27.150379180908203,175260.0
+2022-05-17,27.180347442626953,27.330184936523438,26.850706100463867,27.330184936523438,143563.0
+2022-05-18,27.330184936523438,27.330184936523438,27.330184936523438,27.330184936523438,0.0
+2022-05-19,27.749727249145508,28.88848304748535,27.300216674804688,27.869596481323242,1008510.0
+2022-05-22,28.139301300048828,28.858516693115234,26.43116569519043,26.491100311279297,602636.0
+2022-05-23,26.760805130004883,27.09044647216797,26.491100311279297,26.6709041595459,195503.0
+2022-05-24,27.27025032043457,27.27025032043457,26.850706100463867,27.00054359436035,119827.0
+2022-05-25,27.210315704345703,27.62985610961914,26.6709041595459,27.539955139160156,280455.0
+2022-05-26,27.68979263305664,28.139301300048828,27.420085906982422,28.049400329589844,213319.0
+2022-05-29,28.07936668395996,28.648746490478516,28.07936668395996,28.468942642211914,318083.0
+2022-05-30,28.70867919921875,28.76861572265625,27.779693603515625,27.959497451782227,230581.0
+2022-05-31,27.959497451782227,28.49890899658203,27.719758987426758,28.468942642211914,222966.0
+2022-06-01,28.31910514831543,29.367961883544922,28.31910514831543,28.828550338745117,640154.0
+2022-06-02,29.038320541381836,29.308027267456055,28.70867919921875,29.068288803100586,250257.0
+2022-06-05,29.068288803100586,29.547765731811523,28.828550338745117,29.367961883544922,457902.0
+2022-06-06,29.367961883544922,29.787504196166992,29.248092651367188,29.367961883544922,701799.0
+2022-06-07,29.308027267456055,29.308027267456055,28.648746490478516,28.648746490478516,176408.0
+2022-06-08,28.648746490478516,28.70867919921875,27.959497451782227,28.169269561767578,322926.0
+2022-06-09,28.229204177856445,28.88848304748535,28.229204177856445,28.289138793945312,247336.0
+2022-06-12,28.049400329589844,28.049400329589844,27.180347442626953,27.300216674804688,233401.0
+2022-06-13,26.970577239990234,27.150379180908203,26.40119743347168,26.43116569519043,153402.0
+2022-06-14,26.37122917175293,26.43116569519043,23.794042587280273,26.16145896911621,247107.0
+2022-06-15,26.37122917175293,27.24028205871582,26.281328201293945,26.43116569519043,142218.0
+2022-06-16,26.910642623901367,26.970577239990234,25.951688766479492,25.951688766479492,112332.0
+2022-06-19,25.77188491821289,26.37122917175293,24.573192596435547,26.37122917175293,225118.0
+2022-06-20,25.232473373413086,26.311296463012695,25.17253875732422,25.861785888671875,116572.0
+2022-06-21,25.891754150390625,26.37122917175293,25.502178192138672,25.77188491821289,234480.0
+2022-06-22,25.831819534301758,25.831819534301758,24.69306182861328,24.992734909057617,170093.0
+2022-06-23,24.90283203125,25.77188491821289,24.453323364257812,25.652015686035156,216727.0
+2022-06-26,25.711950302124023,26.37122917175293,25.711950302124023,26.19142723083496,184199.0
+2022-06-27,26.37122917175293,27.120412826538086,25.951688766479492,26.01162338256836,204386.0
+2022-06-28,26.071556091308594,26.850706100463867,25.801851272583008,26.6709041595459,114708.0
+2022-06-29,26.700870513916016,27.150379180908203,26.551034927368164,26.910642623901367,234692.0
+2022-06-30,26.730838775634766,27.869596481323242,26.37122917175293,27.50998878479004,376525.0
+2022-07-03,27.869596481323242,28.52887725830078,27.50998878479004,28.169269561767578,353093.0
+2022-07-04,28.169269561767578,28.468942642211914,27.180347442626953,27.929529190063477,234724.0
+2022-07-05,28.169269561767578,28.259170532226562,27.569923400878906,27.869596481323242,227172.0
+2022-07-06,27.300216674804688,28.289138793945312,27.300216674804688,28.019432067871094,123883.0
+2022-07-13,28.169269561767578,28.34907341003418,27.869596481323242,28.07936668395996,65161.0
+2022-07-14,28.019432067871094,28.019432067871094,26.6709041595459,26.6709041595459,91239.0
+2022-07-17,26.790773391723633,26.970577239990234,25.77188491821289,26.071556091308594,159413.0
+2022-07-18,26.37122917175293,26.730838775634766,25.77188491821289,26.311296463012695,291669.0
+2022-07-19,26.521066665649414,26.850706100463867,26.37122917175293,26.760805130004883,226288.0
+2022-07-20,26.970577239990234,27.68979263305664,26.790773391723633,27.27025032043457,253494.0
+2022-07-21,27.450054168701172,28.379039764404297,27.390119552612305,27.599889755249023,296596.0
+2022-07-24,27.599889755249023,27.989465713500977,27.330184936523438,27.50998878479004,207779.0
+2022-07-25,27.68979263305664,28.169269561767578,26.970577239990234,27.00054359436035,404572.0
+2022-07-26,27.539955139160156,27.539955139160156,26.910642623901367,26.940608978271484,89746.0
+2022-07-27,26.82073974609375,27.24028205871582,26.82073974609375,26.910642623901367,64717.0
+2022-07-28,27.0305118560791,27.330184936523438,26.910642623901367,27.120412826538086,150277.0
+2022-07-31,27.27025032043457,27.869596481323242,27.24028205871582,27.839628219604492,200234.0
+2022-08-01,27.869596481323242,28.58881187438965,27.749727249145508,28.169269561767578,397985.0
+2022-08-02,28.139301300048828,28.58881187438965,27.869596481323242,27.989465713500977,318849.0
+2022-08-03,28.10933494567871,29.128223419189453,28.10933494567871,28.97838592529297,656323.0
+2022-08-04,29.188156127929688,29.727569580078125,28.76861572265625,28.76861572265625,491902.0
+2022-08-07,28.9184513092041,28.94841957092285,28.199235916137695,28.58881187438965,261114.0
+2022-08-08,28.76861572265625,29.547765731811523,28.468942642211914,29.547765731811523,558787.0
+2022-08-09,29.907373428344727,31.046131134033203,29.81747055053711,30.147111892700195,1325225.0
+2022-08-10,30.147111892700195,30.566654205322266,29.60770034790039,30.207046508789062,348082.0
+2022-08-11,30.566654205322266,30.566654205322266,29.907373428344727,30.147111892700195,276119.0
+2022-08-14,30.02724266052246,30.326915740966797,29.667633056640625,29.937339782714844,313376.0
+2022-08-15,29.937339782714844,30.386850357055664,29.727569580078125,29.727569580078125,252496.0
+2022-08-16,29.727569580078125,29.84743881225586,29.248092651367188,29.39792823791504,279890.0
+2022-08-17,29.39792823791504,29.667633056640625,28.88848304748535,28.88848304748535,185578.0
+2022-08-18,28.94841957092285,30.6865234375,28.94841957092285,29.637666702270508,858592.0
+2022-08-21,29.637666702270508,29.637666702270508,29.637666702270508,29.637666702270508,0.0
+2022-08-22,29.60770034790039,29.60770034790039,29.128223419189453,29.218124389648438,147055.0
+2022-08-23,29.00835418701172,29.42789649963379,28.76861572265625,28.828550338745117,116083.0
+2022-08-24,28.52887725830078,28.828550338745117,28.468942642211914,28.648746490478516,74274.0
+2022-08-25,28.76861572265625,29.547765731811523,28.52887725830078,29.188156127929688,188658.0
+2022-08-28,28.58881187438965,29.367961883544922,28.58881187438965,29.00835418701172,135244.0
+2022-08-29,29.00835418701172,29.667633056640625,29.00835418701172,29.248092651367188,203354.0
+2022-08-30,29.547765731811523,29.907373428344727,29.248092651367188,29.367961883544922,186209.0
+2022-08-31,29.15818977355957,29.308027267456055,28.76861572265625,29.098255157470703,149833.0
+2022-09-01,29.308027267456055,29.308027267456055,28.34907341003418,28.5588436126709,162215.0
+2022-09-04,28.34907341003418,29.00835418701172,27.62985610961914,28.618778228759766,102102.0
+2022-09-05,28.94841957092285,28.94841957092285,28.259170532226562,28.49890899658203,55870.0
+2022-09-06,29.00835418701172,29.00835418701172,28.438974380493164,28.52887725830078,90980.0
+2022-09-07,28.468942642211914,28.468942642211914,27.50998878479004,27.50998878479004,88841.0
+2022-09-08,27.869596481323242,27.869596481323242,27.27025032043457,27.599889755249023,83402.0
+2022-09-11,27.809661865234375,28.34907341003418,27.809661865234375,28.019432067871094,60360.0
+2022-09-12,28.049400329589844,28.049400329589844,27.68979263305664,27.749727249145508,59337.0
+2022-09-13,27.929529190063477,28.229204177856445,27.749727249145508,28.229204177856445,83327.0
+2022-09-14,27.0305118560791,28.10933494567871,27.0305118560791,27.959497451782227,65611.0
+2022-09-15,27.989465713500977,28.169269561767578,27.65982437133789,27.869596481323242,55348.0
+2022-09-18,28.828550338745117,29.667633056640625,28.58881187438965,28.7386474609375,774450.0
+2022-09-19,28.52887725830078,29.42789649963379,28.169269561767578,29.248092651367188,336129.0
+2022-09-20,29.367961883544922,29.57773208618164,28.70867919921875,28.828550338745117,245764.0
+2022-09-21,29.068288803100586,29.248092651367188,28.468942642211914,29.188156127929688,221813.0
+2022-09-25,27.989465713500977,28.798582077026367,27.989465713500977,28.648746490478516,170414.0
+2022-09-26,28.678712844848633,28.678712844848633,27.929529190063477,28.229204177856445,72674.0
+2022-09-27,28.07936668395996,30.566654205322266,28.07936668395996,29.667633056640625,701764.0
+2022-09-28,29.667633056640625,29.877405166625977,28.76861572265625,29.697601318359375,294445.0
+2022-09-29,29.667633056640625,32.06501770019531,29.667633056640625,31.645477294921875,1910011.0
+2022-10-02,32.06501770019531,32.78423309326172,31.465673446655273,31.585542678833008,1160012.0
+2022-10-03,31.76534652709961,32.30475616455078,31.465673446655273,31.76534652709961,798224.0
+2022-10-04,31.76534652709961,31.76534652709961,31.76534652709961,31.76534652709961,0.0
+2022-10-05,31.94515037536621,32.78423309326172,31.645477294921875,32.24482345581055,1629996.0
+2022-10-06,32.484561920166016,32.90410232543945,31.166000366210938,31.645477294921875,1395442.0
+2022-10-09,31.645477294921875,31.645477294921875,30.566654205322266,30.566654205322266,347864.0
+2022-10-10,30.266979217529297,31.225933074951172,29.757535934448242,30.266979217529297,514987.0
+2022-10-11,30.5067195892334,30.626588821411133,29.84743881225586,29.96730613708496,206852.0
+2022-10-12,30.087177276611328,30.266979217529297,28.438974380493164,28.49890899658203,1362032.0
+2022-10-13,28.49890899658203,28.88848304748535,28.199235916137695,28.7386474609375,621170.0
+2022-10-16,28.618778228759766,29.697601318359375,28.10933494567871,29.098255157470703,730806.0
+2022-10-17,29.068288803100586,29.487829208374023,28.618778228759766,28.798582077026367,662018.0
+2022-10-18,31.68181800842285,31.68181800842285,31.68181800842285,31.68181800842285,39781.0
+2022-10-19,32.54545211791992,32.6363639831543,29.363636016845703,29.59090805053711,1327892.0
+2022-10-20,29.545454025268555,30.09090805053711,29.09090805053711,29.136362075805664,514516.0
+2022-10-23,29.0,29.0,27.27272605895996,27.818180084228516,910235.0
+2022-10-24,27.863636016845703,28.27272605895996,27.09090805053711,27.227272033691406,423821.0
+2022-10-25,27.454544067382812,27.454544067382812,26.18181800842285,26.18181800842285,401343.0
+2022-10-26,26.27272605895996,27.09090805053711,25.59090805053711,26.5,557966.0
+2022-10-27,26.5,27.09090805053711,26.227272033691406,26.409090042114258,308412.0
+2022-10-30,26.09090805053711,26.454544067382812,25.545454025268555,26.363636016845703,526444.0
+2022-10-31,26.363636016845703,26.363636016845703,26.363636016845703,26.363636016845703,0.0
+2022-11-01,25.636362075805664,25.636362075805664,23.909090042114258,24.136362075805664,363057.0
+2022-11-02,24.0,24.09090805053711,22.77272605895996,23.545454025268555,367154.0
+2022-11-03,22.954544067382812,25.454544067382812,22.954544067382812,24.27272605895996,590035.0
+2022-11-06,24.545454025268555,25.045454025268555,24.09090805053711,24.545454025268555,275050.0
+2022-11-07,24.363636016845703,24.454544067382812,24.09090805053711,24.136362075805664,131808.0
+2022-11-08,24.136362075805664,25.27272605895996,24.09090805053711,24.727272033691406,350446.0
+2022-11-09,24.818180084228516,26.136362075805664,24.818180084228516,24.909090042114258,748994.0
+2022-11-10,25.318180084228516,25.318180084228516,23.909090042114258,24.09090805053711,214123.0
+2022-11-13,24.363636016845703,24.454544067382812,23.545454025268555,24.454544067382812,234722.0
+2022-11-14,24.5,24.5,23.363636016845703,23.363636016845703,316120.0
+2022-11-15,23.636362075805664,23.636362075805664,22.727272033691406,22.77272605895996,335801.0
+2022-11-16,22.454544067382812,22.454544067382812,21.381818771362305,21.9818172454834,866748.0
+2022-11-17,22.18181800842285,22.436363220214844,21.909090042114258,22.218181610107422,367177.0
+2022-11-20,22.18181800842285,22.218181610107422,21.727272033691406,21.727272033691406,178823.0
+2022-11-21,21.527271270751953,21.836362838745117,21.27272605895996,21.454544067382812,185001.0
+2022-11-22,21.600000381469727,21.600000381469727,21.27272605895996,21.327272415161133,108994.0
+2022-11-24,21.381818771362305,21.381818771362305,20.381818771362305,20.454544067382812,243309.0
+2022-11-27,20.363636016845703,20.363636016845703,19.09090805053711,19.09090805053711,221864.0
+2022-11-28,19.09090805053711,19.818180084228516,18.909090042114258,19.763635635375977,326885.0
+2022-11-29,19.945453643798828,20.363636016845703,19.909090042114258,20.18181800842285,253874.0
+2022-11-30,20.436363220214844,20.545454025268555,20.03636360168457,20.290908813476562,140501.0
+2022-12-01,20.290908813476562,21.709089279174805,20.290908813476562,21.454544067382812,621621.0
+2022-12-04,21.545454025268555,21.799999237060547,20.909090042114258,21.07272720336914,224933.0
+2022-12-05,21.381818771362305,21.399999618530273,20.200000762939453,20.200000762939453,137858.0
+2022-12-06,20.0,20.581817626953125,20.0,20.509090423583984,133708.0
+2022-12-07,20.600000381469727,20.727272033691406,20.0,20.09090805053711,111493.0
+2022-12-08,20.0,20.10909080505371,19.618181228637695,20.10909080505371,142390.0
+2022-12-11,20.10909080505371,21.14545440673828,20.10909080505371,20.18181800842285,229637.0
+2022-12-12,20.0,20.254545211791992,19.09090805053711,20.18181800842285,214866.0
+2022-12-13,20.381818771362305,20.545454025268555,20.23636245727539,20.254545211791992,203593.0
+2022-12-14,20.545454025268555,20.727272033691406,20.363636016845703,20.363636016845703,167110.0
+2022-12-15,20.545454025268555,20.545454025268555,20.327272415161133,20.527271270751953,101217.0
+2022-12-18,20.527271270751953,21.18181800842285,20.527271270751953,21.14545440673828,277839.0
+2022-12-19,21.545454025268555,22.18181800842285,21.14545440673828,21.14545440673828,808322.0
+2022-12-20,20.92727279663086,21.636362075805664,20.909090042114258,21.290908813476562,289513.0
+2022-12-21,21.454544067382812,21.545454025268555,21.01818084716797,21.436363220214844,220374.0
+2022-12-22,21.509090423583984,21.545454025268555,20.909090042114258,21.18181800842285,370936.0
+2022-12-25,21.12727165222168,21.363636016845703,20.92727279663086,21.3454532623291,126573.0
+2022-12-26,21.3454532623291,21.436363220214844,21.18181800842285,21.18181800842285,89039.0
+2022-12-27,20.909090042114258,21.23636245727539,20.909090042114258,21.07272720336914,77454.0
+2022-12-28,21.07272720336914,21.490909576416016,21.0,21.09090805053711,183846.0
+2022-12-29,21.10909080505371,21.16363525390625,20.909090042114258,21.10909080505371,73891.0
+2023-01-01,21.27272605895996,21.363636016845703,21.14545440673828,21.27272605895996,103953.0
+2023-01-02,21.18181800842285,22.0,21.18181800842285,21.85454559326172,413692.0
+2023-01-03,21.85454559326172,21.85454559326172,21.85454559326172,21.85454559326172,0.0
+2023-01-04,21.85454559326172,22.03636360168457,21.18181800842285,21.18181800842285,228750.0
+2023-01-05,21.18181800842285,21.618181228637695,21.10909080505371,21.581817626953125,101690.0
+2023-01-08,21.672727584838867,21.9818172454834,21.672727584838867,21.96363639831543,134934.0
+2023-01-09,22.03636360168457,22.254545211791992,21.818180084228516,21.92727279663086,199005.0
+2023-01-10,22.01818084716797,22.18181800842285,21.85454559326172,21.9818172454834,182558.0
+2023-01-11,22.07272720336914,22.472726821899414,22.03636360168457,22.12727165222168,393603.0
+2023-01-12,22.0,22.436363220214844,22.0,22.436363220214844,192655.0
+2023-01-15,22.436363220214844,22.436363220214844,22.436363220214844,22.436363220214844,0.0
+2023-01-16,23.545454025268555,23.545454025268555,23.0,23.27272605895996,363215.0
+2023-01-17,22.727272033691406,24.27272605895996,22.727272033691406,23.863636016845703,712759.0
+2023-01-18,22.727272033691406,24.27272605895996,22.727272033691406,23.863636016845703,712759.0
+2023-01-19,23.727272033691406,24.136362075805664,23.59090805053711,23.636362075805664,333227.0
+2023-01-22,23.636362075805664,23.636362075805664,23.636362075805664,23.636362075805664,0.0
+2023-01-23,24.18181800842285,24.68181800842285,23.77272605895996,24.227272033691406,505443.0
+2023-01-24,24.27272605895996,24.363636016845703,23.909090042114258,24.09090805053711,164650.0
+2023-01-25,24.18181800842285,24.545454025268555,24.0,24.18181800842285,264701.0
+2023-01-26,24.318180084228516,24.363636016845703,24.136362075805664,24.18181800842285,99570.0
+2023-01-29,24.18181800842285,24.909090042114258,24.136362075805664,24.227272033691406,421005.0
+2023-01-30,24.636362075805664,24.68181800842285,23.77272605895996,23.818180084228516,369734.0
+2023-01-31,23.863636016845703,23.954544067382812,23.636362075805664,23.77272605895996,149981.0
+2023-02-01,23.77272605895996,24.18181800842285,23.636362075805664,23.818180084228516,214958.0
+2023-02-02,23.727272033691406,23.909090042114258,23.454544067382812,23.545454025268555,191782.0
+2023-02-05,23.18181800842285,23.18181800842285,22.727272033691406,23.0,101739.0
+2023-02-06,22.863636016845703,23.545454025268555,22.818180084228516,23.545454025268555,130584.0
+2023-02-07,23.545454025268555,23.954544067382812,23.18181800842285,23.227272033691406,197952.0
+2023-02-08,23.409090042114258,23.636362075805664,22.863636016845703,23.636362075805664,266534.0
+2023-02-09,23.636362075805664,23.636362075805664,23.09090805053711,23.27272605895996,81557.0
+2023-02-12,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-02-13,23.636362075805664,23.909090042114258,23.59090805053711,23.863636016845703,157357.0
+2023-02-14,23.909090042114258,23.954544067382812,23.636362075805664,23.636362075805664,120825.0
+2023-02-15,23.636362075805664,24.045454025268555,23.363636016845703,23.545454025268555,238397.0
+2023-02-16,23.636362075805664,23.77272605895996,23.318180084228516,23.68181800842285,151418.0
+2023-02-19,23.68181800842285,24.09090805053711,23.545454025268555,23.909090042114258,283144.0
+2023-02-20,23.909090042114258,24.5,23.909090042114258,24.363636016845703,523694.0
+2023-02-21,24.409090042114258,24.77272605895996,23.863636016845703,24.09090805053711,597951.0
+2023-02-23,23.636362075805664,23.863636016845703,23.636362075805664,23.727272033691406,142668.0
+2023-02-26,23.68181800842285,23.68181800842285,23.09090805053711,23.454544067382812,132930.0
+2023-02-27,23.409090042114258,23.5,23.09090805053711,23.227272033691406,145649.0
+2023-02-28,23.227272033691406,23.318180084228516,22.727272033691406,23.09090805053711,169624.0
+2023-03-01,23.09090805053711,23.59090805053711,23.09090805053711,23.18181800842285,1083.0
+2023-03-02,23.27272605895996,23.318180084228516,23.045454025268555,23.09090805053711,1025.0
+2023-03-05,23.18181800842285,23.409090042114258,23.09090805053711,23.27272605895996,1059.0
+2023-03-06,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-03-07,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-03-08,23.136362075805664,24.0,23.09090805053711,23.818180084228516,660.0
+2023-03-09,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0
+2023-03-12,23.818180084228516,24.636362075805664,23.636362075805664,24.545454025268555,1100.0
+2023-03-13,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0
+2023-03-14,24.818180084228516,25.59090805053711,24.818180084228516,25.363636016845703,1729.0
+2023-03-15,25.727272033691406,26.0,24.818180084228516,25.09090805053711,1098.0
+2023-03-16,24.818180084228516,25.5,24.454544067382812,25.136362075805664,2266.0
+2023-03-19,25.136362075805664,25.136362075805664,25.136362075805664,25.136362075805664,0.0
+2023-03-20,25.045454025268555,25.363636016845703,24.77272605895996,24.909090042114258,676.0
+2023-03-21,24.954544067382812,25.409090042114258,24.636362075805664,24.636362075805664,788.0
+2023-03-22,24.863636016845703,25.136362075805664,24.545454025268555,24.77272605895996,1454.0
+2023-03-23,24.545454025268555,24.818180084228516,24.454544067382812,24.5,1061.0
+2023-03-26,24.5,24.5,24.5,24.5,0.0
+2023-03-27,24.5,24.5,24.5,24.5,0.0
+2023-03-28,24.5,24.5,24.5,24.5,0.0
+2023-03-29,25.909090042114258,26.0,25.545454025268555,25.545454025268555,407.0
+2023-03-30,25.5,26.363636016845703,25.454544067382812,26.27272605895996,770.0
+2023-04-02,26.27272605895996,26.27272605895996,26.27272605895996,26.27272605895996,0.0
+2023-04-03,26.68181800842285,27.0,26.363636016845703,26.636362075805664,6050.0
+2023-04-04,26.68181800842285,26.909090042114258,26.318180084228516,26.59090805053711,1644.0
+2023-04-05,26.59090805053711,26.909090042114258,26.318180084228516,26.318180084228516,816.0
+2023-04-06,26.454544067382812,26.454544067382812,25.68181800842285,25.909090042114258,2200.0
+2023-04-09,26.09090805053711,26.18181800842285,25.545454025268555,25.909090042114258,649.0
+2023-04-10,26.136362075805664,26.68181800842285,26.0,26.227272033691406,3300.0
+2023-04-11,26.545454025268555,26.59090805053711,25.954544067382812,25.954544067382812,3251.0
+2023-04-12,25.954544067382812,26.363636016845703,25.954544067382812,26.0,770.0
+2023-04-13,25.954544067382812,26.18181800842285,25.954544067382812,26.0,597.0
+2023-04-16,26.0,26.636362075805664,26.0,26.636362075805664,4628.0
+2023-04-17,26.727272033691406,27.454544067382812,26.636362075805664,26.863636016845703,1338.0
+2023-04-25,26.863636016845703,27.0,26.545454025268555,26.954544067382812,1100.0
+2023-04-26,26.954544067382812,27.909090042114258,26.863636016845703,27.909090042114258,1100.0
+2023-04-27,27.909090042114258,28.0,27.5,27.727272033691406,550.0
+2023-04-30,27.727272033691406,27.727272033691406,27.727272033691406,27.727272033691406,0.0
+2023-05-01,27.727272033691406,27.727272033691406,27.727272033691406,27.727272033691406,0.0
+2023-05-02,27.27272605895996,27.5,27.0,27.27272605895996,715.0
+2023-05-03,27.27272605895996,27.59090805053711,27.0,27.27272605895996,1542.0
+2023-05-04,27.0,27.954544067382812,27.0,27.77272605895996,884.0
+2023-05-07,27.909090042114258,28.227272033691406,27.77272605895996,27.77272605895996,1265.0
+2023-05-08,27.863636016845703,29.136362075805664,27.318180084228516,28.954544067382812,2182.0
+2023-05-09,28.863636016845703,28.909090042114258,27.909090042114258,28.0,550.0
+2023-05-10,28.18181800842285,28.59090805053711,27.818180084228516,28.409090042114258,1016.0
+2023-05-11,28.363636016845703,28.59090805053711,28.09090805053711,28.454544067382812,550.0
+2023-05-14,28.545454025268555,28.545454025268555,28.045454025268555,28.18181800842285,1554.0
+2023-05-15,28.27272605895996,28.5,27.818180084228516,27.818180084228516,1091.0
+2023-05-16,28.18181800842285,28.318180084228516,27.454544067382812,28.0,3561.0
+2023-05-17,28.0,28.454544067382812,27.818180084228516,28.0,2259.0
+2023-05-18,28.09090805053711,28.18181800842285,28.0,28.136362075805664,569.0
+2023-05-21,28.045454025268555,28.045454025268555,27.227272033691406,27.545454025268555,1100.0
+2023-05-22,27.454544067382812,28.136362075805664,27.27272605895996,27.727272033691406,660.0
+2023-05-23,27.727272033691406,28.0,27.363636016845703,27.68181800842285,550.0
+2023-05-24,27.727272033691406,28.77272605895996,27.636362075805664,28.363636016845703,8407.0
+2023-05-25,28.5,28.818180084228516,28.18181800842285,28.818180084228516,826.0
+2023-05-28,28.909090042114258,29.09090805053711,28.5,28.727272033691406,550.0
+2023-05-29,28.59090805053711,28.68181800842285,28.18181800842285,28.545454025268555,2948.0
+2023-05-30,28.363636016845703,28.77272605895996,27.909090042114258,28.045454025268555,1100.0
+2023-05-31,27.818180084228516,28.409090042114258,27.68181800842285,28.27272605895996,550.0
+2023-06-01,28.318180084228516,28.363636016845703,28.0,28.09090805053711,1100.0
+2023-06-04,28.409090042114258,28.863636016845703,28.0,28.59090805053711,2200.0
+2023-06-05,28.59090805053711,28.636362075805664,28.454544067382812,28.5,1100.0
+2023-06-06,28.545454025268555,28.77272605895996,28.27272605895996,28.727272033691406,1430.0
+2023-06-07,28.77272605895996,29.59090805053711,28.77272605895996,29.59090805053711,844.0
+2023-06-08,28.318180084228516,28.363636016845703,28.0,28.09090805053711,440.0
+2023-06-11,30.09090805053711,30.318180084228516,29.636362075805664,30.0,1349.0
+2023-06-12,30.0,30.727272033691406,30.0,30.318180084228516,3422.0
+2023-06-13,30.5,30.636362075805664,30.09090805053711,30.136362075805664,550.0
+2023-06-14,30.227272033691406,30.454544067382812,29.818180084228516,30.0,617.0
+2023-06-15,30.045454025268555,30.045454025268555,29.59090805053711,29.727272033691406,574.0
+2023-06-18,29.59090805053711,30.0,29.09090805053711,29.545454025268555,3399.0
+2023-06-19,29.636362075805664,29.636362075805664,29.09090805053711,29.09090805053711,163831.0
+2023-06-20,29.09090805053711,29.68181800842285,28.863636016845703,29.0,240694.0
+2023-06-21,28.954544067382812,29.454544067382812,28.77272605895996,29.09090805053711,171215.0
+2023-06-22,29.09090805053711,29.5,28.863636016845703,29.454544067382812,171607.0
+2023-07-02,29.77272605895996,30.136362075805664,29.636362075805664,29.954544067382812,289463.0
+2023-07-03,30.0,30.045454025268555,29.454544067382812,29.68181800842285,228281.0
+2023-07-04,29.27272605895996,29.863636016845703,29.27272605895996,29.454544067382812,159842.0
+2023-07-05,29.545454025268555,29.68181800842285,28.818180084228516,28.818180084228516,460865.0
+2023-07-06,28.863636016845703,29.18181800842285,28.863636016845703,29.045454025268555,182139.0
+2023-07-09,29.18181800842285,30.363636016845703,28.863636016845703,30.136362075805664,813198.0
+2023-07-10,30.27272605895996,31.09090805053711,30.136362075805664,30.227272033691406,1219367.0
+2023-07-11,30.136362075805664,30.363636016845703,29.68181800842285,29.68181800842285,228245.0
+2023-07-12,29.636362075805664,29.909090042114258,29.409090042114258,29.68181800842285,184401.0
+2023-07-13,29.727272033691406,30.0,29.136362075805664,29.454544067382812,183516.0
+2023-07-16,29.454544067382812,29.863636016845703,29.227272033691406,29.545454025268555,201330.0
+2023-07-17,29.27272605895996,29.863636016845703,29.27272605895996,29.59090805053711,103576.0
+2023-07-18,29.409090042114258,29.636362075805664,29.09090805053711,29.363636016845703,202205.0
+2023-07-19,29.136362075805664,29.545454025268555,29.136362075805664,29.409090042114258,73030.0
+2023-07-20,29.5,29.68181800842285,29.27272605895996,29.363636016845703,190800.0
+2023-07-23,29.545454025268555,29.77272605895996,29.227272033691406,29.5,159960.0
+2023-07-24,29.5,29.5,29.0,29.27272605895996,152634.0
+2023-07-25,29.363636016845703,29.409090042114258,29.18181800842285,29.363636016845703,79757.0
+2023-07-26,29.18181800842285,29.545454025268555,29.045454025268555,29.27272605895996,189239.0
+2023-07-27,29.318180084228516,29.454544067382812,29.09090805053711,29.409090042114258,85327.0
+2023-07-30,29.409090042114258,30.27272605895996,29.409090042114258,29.818180084228516,395411.0
+2023-07-31,30.045454025268555,30.18181800842285,29.5,29.545454025268555,302711.0
+2023-08-01,30.0,30.09090805053711,29.5,29.545454025268555,230478.0
+2023-08-02,29.59090805053711,29.77272605895996,29.27272605895996,29.318180084228516,90844.0
+2023-08-03,29.318180084228516,29.363636016845703,29.09090805053711,29.27272605895996,55547.0
+2023-08-06,29.363636016845703,29.454544067382812,29.045454025268555,29.09090805053711,89223.0
+2023-08-07,29.09090805053711,29.09090805053711,27.27272605895996,28.227272033691406,152688.0
+2023-08-08,28.454544067382812,28.454544067382812,27.863636016845703,28.09090805053711,99183.0
+2023-08-09,28.27272605895996,28.27272605895996,27.727272033691406,28.18181800842285,181646.0
+2023-08-10,28.363636016845703,28.5,27.954544067382812,28.409090042114258,208400.0
+2023-08-13,28.59090805053711,28.59090805053711,28.18181800842285,28.454544067382812,95779.0
+2023-08-14,28.636362075805664,28.636362075805664,28.045454025268555,28.227272033691406,105029.0
+2023-08-15,28.227272033691406,28.227272033691406,27.863636016845703,27.863636016845703,37464.0
+2023-08-16,27.454544067382812,28.227272033691406,27.454544067382812,28.18181800842285,51240.0
+2023-08-17,28.363636016845703,29.545454025268555,28.045454025268555,29.545454025268555,476738.0
+2023-08-20,29.68181800842285,32.5,29.68181800842285,31.636362075805664,2931284.0
+2023-08-21,31.636362075805664,32.227272033691406,31.09090805053711,31.136362075805664,733843.0
+2023-08-22,31.18181800842285,32.272727966308594,31.0,32.0,406511.0
+2023-08-23,32.0,32.04545211791992,31.454544067382812,31.5,219683.0
+2023-08-24,31.409090042114258,32.227272033691406,31.409090042114258,31.545454025268555,245558.0
+2023-08-27,31.818180084228516,34.409088134765625,31.636362075805664,34.18181610107422,2705008.0
+2023-08-28,34.45454406738281,34.54545211791992,33.5,33.6363639831543,1251044.0
+2023-08-29,33.818180084228516,35.59090805053711,33.3636360168457,34.818180084228516,1553343.0
+2023-08-30,35.318180084228516,35.318180084228516,34.318180084228516,34.45454406738281,611158.0
+2023-08-31,34.3636360168457,36.272727966308594,34.18181610107422,35.727272033691406,1009367.0
+2023-09-03,36.04545211791992,36.8636360168457,35.272727966308594,35.5,892139.0
+2023-09-04,35.818180084228516,36.54545211791992,35.272727966308594,35.772727966308594,472930.0
+2023-09-05,35.772727966308594,36.318180084228516,35.18181610107422,36.09090805053711,421899.0
+2023-09-06,36.09090805053711,36.227272033691406,34.6363639831543,35.318180084228516,296410.0
+2023-09-07,34.772727966308594,36.09090805053711,34.54545211791992,35.54545211791992,356007.0
+2023-09-10,35.54545211791992,35.54545211791992,35.54545211791992,35.54545211791992,0.0
+2023-09-11,38.227272033691406,38.909088134765625,37.18181610107422,37.909088134765625,466972.0
+2023-09-12,37.909088134765625,39.09090805053711,37.45454406738281,38.09090805053711,327961.0
+2023-09-13,38.09090805053711,38.272727966308594,37.5,37.909088134765625,176634.0
+2023-09-14,37.95454406738281,39.45454406738281,37.6363639831543,38.18181610107422,774364.0
+2023-09-17,38.18181610107422,38.18181610107422,38.18181610107422,38.18181610107422,0.0
+2023-09-18,37.0,37.6363639831543,36.18181610107422,36.45454406738281,308459.0
+2023-09-19,36.3636360168457,37.59090805053711,35.772727966308594,36.6363639831543,234458.0
+2023-09-20,36.6363639831543,37.09090805053711,36.227272033691406,36.272727966308594,157489.0
+2023-09-21,36.318180084228516,36.909088134765625,36.18181610107422,36.318180084228516,174212.0
+2023-09-25,35.68181610107422,36.227272033691406,35.04545211791992,35.909088134765625,151554.0
+2023-09-26,35.818180084228516,36.227272033691406,35.0,35.95454406738281,128100.0
+2023-09-27,35.6363639831543,36.59090805053711,35.6363639831543,35.818180084228516,117680.0
+2023-09-28,35.8636360168457,36.227272033691406,35.318180084228516,35.3636360168457,84042.0
+2023-10-01,35.3636360168457,35.3636360168457,35.3636360168457,35.3636360168457,0.0
+2023-10-02,35.45454406738281,35.54545211791992,34.772727966308594,35.18181610107422,116488.0
+2023-10-03,35.18181610107422,36.272727966308594,34.68181610107422,35.409088134765625,252932.0
+2023-10-04,35.409088134765625,35.68181610107422,34.818180084228516,34.909088134765625,136019.0
+2023-10-05,35.09090805053711,35.45454406738281,34.772727966308594,34.818180084228516,77082.0
+2023-10-08,34.727272033691406,35.09090805053711,32.18181610107422,33.0,228149.0
+2023-10-09,33.09090805053711,34.18181610107422,33.09090805053711,33.5,153506.0
+2023-10-10,34.09090805053711,34.09090805053711,33.227272033691406,33.6363639831543,99420.0
+2023-10-11,33.3636360168457,33.6363639831543,32.09090805053711,33.0,297733.0
+2023-10-12,32.727272033691406,34.3636360168457,32.727272033691406,33.6363639831543,498766.0
+2023-10-15,33.6363639831543,34.8636360168457,33.45454406738281,34.45454406738281,195481.0
+2023-10-16,34.6363639831543,35.45454406738281,34.272727966308594,34.727272033691406,201423.0
+2023-10-17,35.0,35.0,34.227272033691406,34.6363639831543,97515.0
+2023-10-18,34.5,34.727272033691406,33.6363639831543,33.772727966308594,143915.0
+2023-10-19,34.318180084228516,34.318180084228516,33.409088134765625,33.727272033691406,130661.0
+2023-10-22,33.727272033691406,33.727272033691406,32.318180084228516,32.5,96384.0
+2023-10-23,32.3636360168457,32.772727966308594,31.454544067382812,32.0,131403.0
+2023-10-24,32.1363639831543,34.318180084228516,30.909090042114258,34.318180084228516,299149.0
+2023-10-25,34.272727966308594,34.272727966308594,32.727272033691406,32.8636360168457,209664.0
+2023-10-26,32.8636360168457,35.818180084228516,32.54545211791992,34.5,399473.0
+2023-10-29,34.727272033691406,35.0,34.0,34.772727966308594,153949.0
+2023-10-30,34.04545211791992,34.6363639831543,34.0,34.0,288770.0
+2023-10-31,32.3636360168457,34.227272033691406,32.3636360168457,33.318180084228516,178687.0
+2023-11-01,33.5,33.5,32.5,33.227272033691406,235250.0
+2023-11-02,33.1363639831543,34.45454406738281,32.727272033691406,32.727272033691406,380113.0
+2023-11-05,32.727272033691406,33.54545211791992,32.5,32.909088134765625,248105.0
+2023-11-06,32.909088134765625,33.04545211791992,32.45454406738281,32.727272033691406,131415.0
+2023-11-07,32.727272033691406,33.59090805053711,32.68181610107422,33.18181610107422,217327.0
+2023-11-08,33.59090805053711,33.59090805053711,32.727272033691406,33.227272033691406,171113.0
+2023-11-09,32.818180084228516,33.409088134765625,32.227272033691406,32.727272033691406,256455.0
+2023-11-12,32.727272033691406,33.54545211791992,31.77272605895996,33.318180084228516,248517.0
+2023-11-13,33.3636360168457,34.0,33.272727966308594,33.5,227728.0
+2023-11-14,33.5,34.3636360168457,33.04545211791992,33.772727966308594,246899.0
+2023-11-15,33.772727966308594,34.5,33.772727966308594,33.909088134765625,167690.0
+2023-11-16,34.09090805053711,34.18181610107422,32.909088134765625,32.95454406738281,326231.0
+2023-11-19,33.18181610107422,33.54545211791992,33.04545211791992,33.409088134765625,100516.0
+2023-11-20,33.409088134765625,34.09090805053711,33.318180084228516,33.54545211791992,122632.0
+2023-11-21,33.54545211791992,33.909088134765625,32.6363639831543,33.3636360168457,188657.0
+2023-11-22,33.3636360168457,34.09090805053711,33.3636360168457,33.8636360168457,131742.0
+2023-11-23,33.3636360168457,34.09090805053711,33.3636360168457,33.8636360168457,131742.0
+2023-11-26,34.272727966308594,35.18181610107422,34.227272033691406,34.318180084228516,328300.0
+2023-11-27,34.772727966308594,35.09090805053711,34.59090805053711,34.59090805053711,218510.0
+2023-11-28,34.54545211791992,34.818180084228516,34.1363639831543,34.68181610107422,248086.0
+2023-11-29,34.818180084228516,36.227272033691406,34.54545211791992,36.227272033691406,806352.0
+2023-11-30,37.18181610107422,37.5,35.8636360168457,35.8636360168457,1189950.0
+2023-12-03,35.8636360168457,36.318180084228516,35.18181610107422,36.227272033691406,282889.0
+2023-12-04,36.272727966308594,36.8636360168457,36.09090805053711,36.727272033691406,571342.0
+2023-12-05,37.272727966308594,40.3636360168457,37.0,37.727272033691406,3599171.0
+2023-12-06,37.5,39.09090805053711,37.18181610107422,37.18181610107422,1076813.0
+2023-12-07,37.1363639831543,37.59090805053711,36.272727966308594,36.68181610107422,753843.0
+2023-12-10,37.18181610107422,37.5,36.818180084228516,37.18181610107422,299498.0
+2023-12-11,37.18181610107422,37.18181610107422,36.3636360168457,36.45454406738281,420957.0
+2023-12-12,36.54545211791992,38.09090805053711,36.1363639831543,37.6363639831543,968437.0
+2023-12-13,37.818180084228516,38.04545211791992,36.8636360168457,37.09090805053711,336321.0
+2023-12-14,37.318180084228516,37.818180084228516,36.8636360168457,36.95454406738281,254684.0
+2023-12-17,37.45454406738281,37.727272033691406,36.8636360168457,37.409088134765625,210207.0
+2023-12-18,37.272727966308594,37.6363639831543,37.0,37.04545211791992,268866.0
+2023-12-19,37.04545211791992,37.727272033691406,36.818180084228516,37.272727966308594,334977.0
+2023-12-20,37.54545211791992,37.909088134765625,37.272727966308594,37.727272033691406,330070.0
+2023-12-21,37.727272033691406,37.727272033691406,36.818180084228516,37.59090805053711,359099.0
+2023-12-24,37.54545211791992,37.772727966308594,37.272727966308594,37.45454406738281,198586.0
+2023-12-25,37.6363639831543,39.0,37.272727966308594,38.3636360168457,1111816.0
+2023-12-26,38.45454406738281,38.727272033691406,37.909088134765625,38.1363639831543,392398.0
+2023-12-27,37.95454406738281,39.09090805053711,37.95454406738281,38.318180084228516,519203.0
+2023-12-28,38.54545211791992,39.318180084228516,38.18181610107422,39.227272033691406,567337.0
+2023-12-31,39.3636360168457,41.04545211791992,39.3636360168457,40.318180084228516,687028.0
+2024-01-01,40.318180084228516,40.772727966308594,39.727272033691406,40.09090805053711,522283.0
+2024-01-02,40.09090805053711,40.272727966308594,39.318180084228516,39.68181610107422,563010.0
+2024-01-03,39.6363639831543,40.8636360168457,39.1363639831543,39.318180084228516,616652.0
+2024-01-04,39.272727966308594,39.727272033691406,38.8636360168457,39.54545211791992,302297.0
+2024-01-07,39.909088134765625,42.0,39.727272033691406,42.0,1116500.0
+2024-01-08,42.0,42.227272033691406,41.1363639831543,41.272727966308594,407844.0
+2024-01-09,41.272727966308594,42.3636360168457,40.909088134765625,42.09090805053711,494769.0
+2024-01-10,42.09090805053711,42.272727966308594,41.318180084228516,41.45454406738281,282395.0
+2024-01-11,41.3636360168457,41.818180084228516,40.772727966308594,40.909088134765625,357553.0
+2024-01-14,40.8636360168457,40.8636360168457,40.272727966308594,40.318180084228516,196011.0
+2024-01-15,40.272727966308594,41.54545211791992,40.272727966308594,41.3636360168457,259194.0
+2024-01-16,41.54545211791992,41.95454406738281,40.818180084228516,41.09090805053711,310718.0
+2024-01-17,41.0,41.227272033691406,39.727272033691406,40.0,390577.0
+2024-01-18,39.5,40.409088134765625,38.59090805053711,40.18181610107422,265186.0
+2024-01-21,40.8636360168457,40.8636360168457,40.04545211791992,40.09090805053711,97477.0
+2024-01-22,40.09090805053711,40.09090805053711,40.09090805053711,40.09090805053711,0.0
+2024-01-23,40.45454406738281,41.772727966308594,40.272727966308594,40.3636360168457,347485.0
+2024-01-24,40.45454406738281,41.54545211791992,40.272727966308594,41.54545211791992,342565.0
+2024-01-25,41.409088134765625,42.3636360168457,40.8636360168457,42.272727966308594,647911.0
+2024-01-28,42.95454406738281,44.272727966308594,42.95454406738281,43.818180084228516,971139.0
+2024-01-29,43.818180084228516,44.04545211791992,42.6363639831543,42.818180084228516,416036.0
+2024-01-30,42.727272033691406,43.95454406738281,41.95454406738281,42.54545211791992,709956.0
+2024-01-31,42.45454406738281,45.727272033691406,42.409088134765625,45.09090805053711,1478406.0
+2024-02-01,45.318180084228516,46.3636360168457,43.6363639831543,45.54545211791992,1133348.0
+2024-02-04,45.727272033691406,46.727272033691406,45.54545211791992,46.727272033691406,531612.0
+2024-02-05,46.727272033691406,47.272727966308594,45.54545211791992,45.727272033691406,532506.0
+2024-02-06,45.727272033691406,46.909088134765625,45.3636360168457,46.3636360168457,410532.0
+2024-02-07,46.3636360168457,46.54545211791992,45.727272033691406,45.818180084228516,215598.0
+2024-02-08,46.3636360168457,46.54545211791992,45.727272033691406,45.818180084228516,215598.0
+2024-02-11,45.54545211791992,47.54545211791992,45.54545211791992,47.0,469815.0
+2024-02-12,46.727272033691406,48.3636360168457,46.727272033691406,48.272727966308594,572979.0
+2024-02-13,48.3636360168457,48.45454406738281,46.818180084228516,47.0,581220.0
+2024-02-14,46.909088134765625,47.09090805053711,45.909088134765625,46.18181610107422,301365.0
+2024-02-15,46.18181610107422,46.909088134765625,46.18181610107422,46.45454406738281,310349.0
+2024-02-18,46.45454406738281,48.09090805053711,46.18181610107422,47.6363639831543,461890.0
+2024-02-19,47.818180084228516,49.09090805053711,47.18181610107422,49.0,764203.0
+2024-02-20,49.0,49.6363639831543,48.18181610107422,49.09090805053711,522403.0
+2024-02-21,49.09090805053711,49.3636360168457,47.818180084228516,47.909088134765625,421532.0
+2024-02-25,47.909088134765625,52.6363639831543,47.909088134765625,52.6363639831543,2171881.0
+2024-02-26,52.727272033691406,55.6363639831543,52.09090805053711,54.727272033691406,1897123.0
+2024-02-27,54.54545211791992,59.09090805053711,53.6363639831543,57.909088134765625,1594223.0
+2024-02-28,58.09090805053711,58.727272033691406,57.272727966308594,57.727272033691406,423737.0
+2024-02-29,57.45454406738281,62.54545211791992,57.3636360168457,60.3636360168457,1425530.0
+2024-03-03,60.909088134765625,62.3636360168457,60.0,61.54545211791992,442535.0
+2024-03-04,61.45454406738281,61.909088134765625,59.54545211791992,60.6363639831543,431981.0
+2024-03-05,60.6363639831543,60.6363639831543,60.6363639831543,60.6363639831543,0.0
+2024-03-06,62.6363639831543,63.45454406738281,60.909088134765625,63.45454406738281,831237.0
+2024-03-07,63.45454406738281,63.6363639831543,61.3636360168457,61.727272033691406,876399.0
+2024-03-10,63.0,63.0,60.818180084228516,61.54545211791992,291029.0
+2024-03-11,61.6363639831543,62.909088134765625,61.272727966308594,61.818180084228516,274137.0
+2024-03-12,62.54545211791992,63.6363639831543,61.3636360168457,62.727272033691406,337955.0
+2024-03-13,63.54545211791992,67.2727279663086,62.3636360168457,67.18181610107422,1082442.0
+2024-03-14,67.18181610107422,67.45454406738281,65.2727279663086,66.7272720336914,517739.0
+2024-03-17,63.18181610107422,66.36363220214844,60.3636360168457,65.7272720336914,916572.0
+2024-03-18,65.54545593261719,65.54545593261719,59.54545211791992,60.727272033691406,1250217.0
+2024-03-19,60.09090805053711,63.727272033691406,59.54545211791992,63.09090805053711,812112.0
+2024-03-20,63.3636360168457,67.18181610107422,62.45454406738281,67.0,1045993.0
+2024-03-21,67.2727279663086,69.2727279663086,65.18181610107422,68.7272720336914,1136427.0
+2024-03-24,68.63636016845703,70.45454406738281,67.54545593261719,69.09091186523438,483720.0
+2024-03-25,69.09091186523438,71.81818389892578,68.18181610107422,71.0,814763.0
+2024-03-26,69.54545593261719,71.7272720336914,69.18181610107422,71.0,635838.0
+2024-03-27,71.09091186523438,71.81818389892578,70.09091186523438,71.09091186523438,508911.0
+2024-03-28,71.45454406738281,71.45454406738281,68.09091186523438,69.63636016845703,504060.0
+2024-03-31,69.54545593261719,69.81818389892578,65.45454406738281,69.18181610107422,451093.0
+2024-04-01,67.36363220214844,72.45454406738281,67.36363220214844,72.18181610107422,434603.0
+2024-04-02,71.81818389892578,73.81818389892578,71.09091186523438,72.90908813476562,379394.0
+2024-04-03,73.0,73.81818389892578,71.7272720336914,73.09091186523438,332715.0
+2024-04-04,73.63636016845703,74.09091186523438,71.2727279663086,72.7272720336914,500701.0
+2024-04-14,72.7272720336914,72.7272720336914,72.7272720336914,72.7272720336914,0.0
+2024-04-15,72.63636016845703,75.09091186523438,72.36363220214844,75.09091186523438,192112.0
+2024-04-16,75.0,75.90908813476562,74.54545593261719,75.7272720336914,300828.0
+2024-04-17,75.7272720336914,75.7272720336914,73.18181610107422,75.18181610107422,166337.0
+2024-04-18,75.18181610107422,76.2727279663086,74.63636016845703,75.7272720336914,393275.0
+2024-04-21,75.0,75.7272720336914,73.09091186523438,73.18181610107422,445072.0
+2024-04-22,73.18181610107422,74.09091186523438,71.36363220214844,72.90908813476562,380031.0
+2024-04-23,73.36363220214844,75.45454406738281,73.18181610107422,74.7272720336914,271395.0
+2024-04-24,74.7272720336914,76.09091186523438,71.2727279663086,72.7272720336914,324766.0
+2024-04-25,72.81818389892578,73.36363220214844,70.90908813476562,71.0,149233.0
+2024-04-28,71.0,71.0,71.0,71.0,0.0
+2024-04-29,69.80000305175781,76.69999694824219,69.80000305175781,75.0,399134.0
+2024-04-30,78.0,78.0,74.5999984741211,76.0999984741211,311943.0
+2024-05-01,76.80000305175781,81.80000305175781,76.30000305175781,81.0999984741211,654775.0
+2024-05-02,82.0,83.80000305175781,78.30000305175781,80.0,481427.0
+2024-05-05,80.19999694824219,81.5,79.5,80.5,174759.0
+2024-05-06,80.19999694824219,82.4000015258789,80.0999984741211,82.0,195472.0
+2024-05-07,82.0,83.0,81.4000015258789,81.4000015258789,162658.0
+2024-05-08,81.30000305175781,82.4000015258789,79.80000305175781,80.0,168650.0
+2024-05-09,80.0,81.0,78.19999694824219,80.0,143868.0
+2024-05-12,80.0,80.0,76.0,79.0,317046.0
+2024-05-13,79.5,79.5,76.5,76.9000015258789,186755.0
+2024-05-14,76.9000015258789,80.9000015258789,76.69999694824219,77.9000015258789,387834.0
+2024-05-15,78.30000305175781,79.0,74.5,74.9000015258789,219784.0
+2024-05-16,75.0,75.5999984741211,70.5999984741211,73.0,394213.0
+2024-05-19,73.0,73.0,73.0,73.0,0.0
+2024-05-20,71.0999984741211,73.30000305175781,71.0999984741211,71.69999694824219,91972.0
+2024-05-21,71.4000015258789,73.0,71.0999984741211,71.30000305175781,64090.0
+2024-05-22,71.9000015258789,72.30000305175781,70.0,70.5,114276.0
+2024-05-23,70.0999984741211,75.5,70.0999984741211,72.19999694824219,392441.0
+2024-05-26,74.4000015258789,74.4000015258789,71.0999984741211,71.5999984741211,77383.0
+2024-05-27,71.5,75.5,71.5,75.0999984741211,280096.0
+2024-05-28,75.5,79.9000015258789,75.0,76.19999694824219,661392.0
+2024-05-29,77.0,78.4000015258789,75.0999984741211,78.30000305175781,181896.0
+2024-05-30,78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0.0
+2024-06-02,78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0.0
+2024-06-03,79.0,80.0,77.69999694824219,79.30000305175781,238021.0
+2024-06-04,78.9000015258789,80.5999984741211,76.30000305175781,77.19999694824219,242018.0
+2024-06-05,77.0,78.5999984741211,73.0999984741211,77.5,121022.0
+2024-06-06,76.0999984741211,78.19999694824219,74.0999984741211,74.0999984741211,63191.0
+2024-06-09,74.0999984741211,75.9000015258789,72.69999694824219,74.5,117604.0
+2024-06-10,74.19999694824219,78.80000305175781,74.19999694824219,78.30000305175781,150701.0
+2024-06-11,78.4000015258789,79.4000015258789,77.19999694824219,77.19999694824219,121616.0
+2024-06-12,76.9000015258789,77.5,76.0999984741211,76.19999694824219,29113.0
+2024-06-13,76.30000305175781,78.5,76.30000305175781,78.0999984741211,129361.0
+2024-06-23,78.5,79.69999694824219,75.9000015258789,76.5,125212.0
+2024-06-24,77.5999984741211,78.0999984741211,75.0999984741211,77.0,68248.0
+2024-06-25,76.19999694824219,77.5999984741211,76.0,76.19999694824219,212621.0
+2024-06-26,76.4000015258789,77.0999984741211,76.19999694824219,76.5999984741211,37007.0
+2024-06-27,76.5999984741211,77.0,74.30000305175781,75.4000015258789,112763.0
+2024-06-30,75.4000015258789,75.4000015258789,75.4000015258789,75.4000015258789,0.0
+2024-07-01,74.30000305175781,77.4000015258789,74.0,76.19999694824219,137999.0
+2024-07-02,75.4000015258789,78.5,75.30000305175781,77.5999984741211,352116.0
+2024-07-03,77.5999984741211,78.4000015258789,77.5999984741211,78.0,64669.0
+2024-07-04,78.0,78.5,77.5999984741211,78.19999694824219,68986.0
+2024-07-07,78.19999694824219,79.69999694824219,78.19999694824219,78.9000015258789,153954.0
+2024-07-08,79.0,79.69999694824219,78.19999694824219,78.80000305175781,74305.0
+2024-07-09,78.80000305175781,79.5,78.4000015258789,78.5999984741211,50062.0
+2024-07-10,78.5999984741211,79.0,77.30000305175781,77.5999984741211,70833.0
+2024-07-11,77.5,79.0,77.0999984741211,78.19999694824219,64464.0
+2024-07-14,78.19999694824219,79.0,77.30000305175781,78.19999694824219,67384.0
+2024-07-15,78.19999694824219,78.19999694824219,77.19999694824219,77.9000015258789,41977.0
+2024-07-16,77.5999984741211,78.19999694824219,77.5,78.19999694824219,68535.0
+2024-07-17,78.19999694824219,79.5999984741211,78.19999694824219,79.30000305175781,157410.0
+2024-07-18,79.5999984741211,81.30000305175781,79.5999984741211,80.80000305175781,270870.0
+2024-07-21,81.0999984741211,81.30000305175781,79.80000305175781,80.30000305175781,80094.0
+2024-07-22,80.5999984741211,81.19999694824219,77.80000305175781,78.69999694824219,192590.0
+2024-07-23,78.0,78.69999694824219,77.69999694824219,78.4000015258789,53460.0
+2024-07-24,77.5999984741211,78.0,75.5,77.4000015258789,73081.0
+2024-07-25,77.4000015258789,78.80000305175781,75.0,76.30000305175781,188423.0
+2024-07-28,76.30000305175781,77.30000305175781,70.0,76.69999694824219,166351.0
+2024-07-29,76.69999694824219,76.9000015258789,75.5,76.80000305175781,67790.0
+2024-07-30,76.0,76.19999694824219,73.0,75.69999694824219,163671.0
+2024-07-31,76.0,76.0,74.0999984741211,75.0,89921.0
+2024-08-01,75.0,75.4000015258789,73.30000305175781,73.80000305175781,180190.0
+2024-08-04,68.19999694824219,72.19999694824219,68.0,72.0,236972.0
+2024-08-05,72.0,72.0,67.69999694824219,68.30000305175781,230836.0
+2024-08-06,68.30000305175781,70.19999694824219,65.69999694824219,68.0,258721.0
+2024-08-07,69.5999984741211,69.5999984741211,67.5,67.80000305175781,103444.0
+2024-08-08,68.19999694824219,68.30000305175781,64.5999984741211,65.0999984741211,77613.0
+2024-08-11,65.0,67.30000305175781,65.0,65.0999984741211,612754.0
+2024-08-12,65.0,65.19999694824219,63.20000076293945,64.5,270178.0
+2024-08-13,63.900001525878906,67.30000305175781,63.900001525878906,66.0999984741211,122682.0
+2024-08-14,66.4000015258789,67.69999694824219,65.30000305175781,65.5999984741211,456327.0
+2024-08-15,65.69999694824219,68.0999984741211,65.69999694824219,67.9000015258789,185171.0
+2024-08-18,68.19999694824219,72.5,68.19999694824219,72.5,234911.0
+2024-08-19,73.0,73.80000305175781,71.4000015258789,71.5999984741211,239291.0
+2024-08-20,71.80000305175781,72.0999984741211,70.5,71.0,201479.0
+2024-08-21,70.5999984741211,71.5,69.0999984741211,69.19999694824219,194150.0
+2024-08-22,69.0999984741211,70.69999694824219,69.0999984741211,69.19999694824219,457211.0
+2024-08-25,69.9000015258789,69.9000015258789,68.5999984741211,69.0,156788.0
+2024-08-26,68.5999984741211,69.4000015258789,67.69999694824219,68.0999984741211,211492.0
+2024-08-27,68.80000305175781,69.19999694824219,66.69999694824219,66.80000305175781,167590.0
+2024-08-28,66.5,68.0999984741211,66.5,67.19999694824219,527764.0
+2024-08-29,67.19999694824219,68.0,66.0999984741211,68.0,168940.0
+2024-09-01,68.0,68.69999694824219,67.4000015258789,68.5,142225.0
+2024-09-02,68.9000015258789,68.9000015258789,67.5999984741211,68.0,132901.0
+2024-09-03,68.0,69.80000305175781,68.0,69.19999694824219,199306.0
+2024-09-04,68.0999984741211,70.30000305175781,67.30000305175781,68.5999984741211,252881.0
+2024-09-05,68.5999984741211,69.0,68.0,68.5999984741211,74289.0
+2024-09-08,68.80000305175781,68.80000305175781,67.0,67.9000015258789,72783.0
+2024-09-09,67.9000015258789,68.5999984741211,66.19999694824219,68.30000305175781,141458.0
+2024-09-10,68.30000305175781,69.0999984741211,67.5,68.19999694824219,158857.0
+2024-09-11,67.19999694824219,68.0999984741211,65.69999694824219,67.30000305175781,161943.0
+2024-09-12,67.19999694824219,68.0,65.4000015258789,65.9000015258789,244824.0
+2024-09-15,65.9000015258789,66.30000305175781,64.5,65.0,136920.0
+2024-09-16,65.0,68.5,64.0999984741211,67.5999984741211,439608.0
+2024-09-17,67.5999984741211,68.0,65.5999984741211,67.69999694824219,202158.0
+2024-09-18,67.80000305175781,68.0,66.30000305175781,66.30000305175781,146891.0
+2024-09-19,67.30000305175781,67.69999694824219,65.80000305175781,67.0999984741211,155186.0
+2024-09-22,67.5,67.9000015258789,66.9000015258789,67.5,98948.0
+2024-09-24,67.5,68.0,67.30000305175781,67.5999984741211,97691.0
+2024-09-25,67.69999694824219,69.0999984741211,67.0999984741211,68.0,206297.0
+2024-09-26,67.9000015258789,68.0,66.5,66.5,232659.0
+2024-09-29,66.5,66.9000015258789,65.5,66.0,166170.0
+2024-09-30,66.0,66.5,64.69999694824219,65.0,146268.0
+2024-10-01,65.0,67.0,64.80000305175781,66.0999984741211,371413.0
+2024-10-02,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0
+2024-10-03,64.5,65.5999984741211,64.0999984741211,65.5,209114.0
+2024-10-06,64.5,65.69999694824219,63.0,63.5,205344.0
+2024-10-07,62.70000076293945,64.30000305175781,62.20000076293945,63.599998474121094,135523.0
+2024-10-08,64.9000015258789,64.9000015258789,62.599998474121094,63.5,109223.0
+2024-10-09,63.0,63.70000076293945,60.0,61.0,309163.0
+2024-10-10,61.0,61.099998474121094,60.099998474121094,60.70000076293945,130378.0
+2024-10-13,60.79999923706055,63.0,60.79999923706055,62.400001525878906,307398.0
+2024-10-14,62.400001525878906,65.0999984741211,62.0,64.80000305175781,249759.0
+2024-10-15,64.9000015258789,66.19999694824219,64.69999694824219,66.0,159695.0
+2024-10-16,65.9000015258789,67.80000305175781,65.5999984741211,67.69999694824219,330043.0
+2024-10-17,67.80000305175781,70.4000015258789,67.69999694824219,69.0999984741211,424453.0
+2024-10-20,69.9000015258789,71.4000015258789,67.5999984741211,70.30000305175781,178536.0
+2024-10-21,70.0,70.80000305175781,68.69999694824219,70.0999984741211,168392.0
+2024-10-22,69.69999694824219,71.0,69.0999984741211,69.0999984741211,115866.0
+2024-10-23,69.0,69.4000015258789,67.4000015258789,67.5999984741211,134997.0
+2024-10-24,68.30000305175781,68.30000305175781,66.0,66.5,59098.0
+2024-10-27,67.0,68.69999694824219,67.0,68.5999984741211,80140.0
+2024-10-28,68.69999694824219,69.0,66.4000015258789,66.80000305175781,123432.0
+2024-10-29,66.9000015258789,67.30000305175781,65.0999984741211,65.5999984741211,167873.0
+2024-10-30,65.5,66.80000305175781,65.5,65.9000015258789,66449.0
+2024-10-31,66.19999694824219,68.30000305175781,65.5,68.30000305175781,186630.0
+2024-11-03,68.5999984741211,69.5,67.30000305175781,68.5,105729.0
+2024-11-04,68.0,68.0,65.69999694824219,66.5999984741211,132116.0
+2024-11-05,67.0,68.69999694824219,66.5999984741211,68.5999984741211,190878.0
+2024-11-06,68.0999984741211,69.19999694824219,67.80000305175781,68.0999984741211,87884.0
+2024-11-07,68.30000305175781,68.5,66.69999694824219,67.69999694824219,45555.0
+2024-11-10,68.0,68.0,66.80000305175781,66.80000305175781,35622.0
+2024-11-11,67.30000305175781,67.5,65.5,65.5,122255.0
+2024-11-12,65.30000305175781,66.5,64.0,65.19999694824219,137345.0
+2024-11-13,64.5999984741211,65.5,62.79999923706055,63.5,160760.0
+2024-11-14,63.400001525878906,63.599998474121094,61.29999923706055,62.29999923706055,111264.0
+2024-11-17,62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0.0
+2024-11-18,62.29999923706055,63.599998474121094,62.29999923706055,63.099998474121094,124248.0
+2024-11-19,63.099998474121094,66.4000015258789,63.099998474121094,64.80000305175781,186682.0
+2024-11-20,65.0999984741211,65.0999984741211,63.70000076293945,64.5999984741211,57306.0
+2024-11-21,63.79999923706055,67.0999984741211,63.79999923706055,66.0,138870.0
+2024-11-24,66.0,66.9000015258789,65.5,66.0,62975.0
+2024-11-25,66.4000015258789,67.0,65.4000015258789,66.80000305175781,104949.0
+2024-11-26,67.5999984741211,67.5999984741211,64.5,65.30000305175781,94357.0
+2024-11-27,65.30000305175781,65.30000305175781,63.0,63.599998474121094,52650.0
+2024-11-28,63.70000076293945,63.900001525878906,63.0,63.599998474121094,30761.0
+2024-12-01,63.70000076293945,63.900001525878906,63.0,63.599998474121094,30761.0
+2024-12-02,64.0,64.5,63.599998474121094,63.79999923706055,38978.0
+2024-12-03,63.599998474121094,64.30000305175781,63.0,63.599998474121094,101864.0
+2024-12-04,63.79999923706055,65.0,63.400001525878906,63.79999923706055,127595.0
+2024-12-05,63.79999923706055,64.5,63.099998474121094,63.5,95549.0
+2024-12-08,63.5,64.69999694824219,63.5,63.79999923706055,55026.0
+2024-12-09,63.5,64.19999694824219,63.0,64.0,69131.0
+2024-12-10,64.0,64.69999694824219,63.70000076293945,64.5,71074.0
+2024-12-11,64.69999694824219,66.19999694824219,64.5,65.0,199585.0
+2024-12-12,65.5,65.5,64.0999984741211,64.0999984741211,62566.0
+2024-12-15,64.0999984741211,65.0,64.0,64.19999694824219,31623.0
+2024-12-16,64.80000305175781,64.80000305175781,63.20000076293945,63.70000076293945,52379.0
+2024-12-17,64.0,64.0,62.599998474121094,63.20000076293945,52219.0
+2024-12-18,63.900001525878906,63.900001525878906,62.29999923706055,62.599998474121094,41119.0
+2024-12-19,62.400001525878906,63.0,61.900001525878906,62.5,59846.0
+2024-12-22,62.0,63.0,61.099998474121094,62.099998474121094,26891.0
+2024-12-23,61.0,62.599998474121094,60.5,61.599998474121094,98007.0
+2024-12-24,61.79999923706055,63.20000076293945,61.79999923706055,62.79999923706055,61667.0
+2024-12-25,62.79999923706055,63.0,62.0,62.900001525878906,17442.0
+2024-12-26,63.0,63.0,61.900001525878906,62.400001525878906,20332.0
+2024-12-29,62.0,65.4000015258789,62.0,64.69999694824219,403928.0
+2024-12-30,65.4000015258789,65.4000015258789,63.70000076293945,65.4000015258789,73785.0
+2024-12-31,64.80000305175781,65.0999984741211,64.19999694824219,64.9000015258789,37665.0
+2025-01-01,64.9000015258789,65.0,64.30000305175781,64.9000015258789,29959.0
+2025-01-02,64.5,64.80000305175781,63.70000076293945,64.4000015258789,26715.0
+2025-01-05,64.4000015258789,65.9000015258789,63.79999923706055,65.69999694824219,85058.0
+2025-01-06,66.0,66.4000015258789,65.0,65.0999984741211,109937.0
+2025-01-07,65.0999984741211,65.80000305175781,62.900001525878906,64.4000015258789,126911.0
+2025-01-08,64.5999984741211,64.5999984741211,63.400001525878906,64.0,70988.0
+2025-01-09,64.0,64.0,64.0,64.0,0.0
+2025-01-12,63.20000076293945,65.0,63.20000076293945,64.9000015258789,118363.0
+2025-01-13,65.19999694824219,65.5,64.5999984741211,64.9000015258789,92676.0
+2025-01-14,64.69999694824219,66.30000305175781,64.69999694824219,65.30000305175781,130559.0
+2025-01-15,66.0999984741211,66.0999984741211,65.30000305175781,65.5,50597.0
+2025-01-16,65.5999984741211,68.0999984741211,65.5,67.69999694824219,271407.0
+2025-01-19,67.80000305175781,70.0,67.80000305175781,69.69999694824219,213972.0
+2025-01-20,69.69999694824219,69.9000015258789,68.4000015258789,69.30000305175781,150896.0
+2025-01-21,69.30000305175781,69.30000305175781,67.5999984741211,68.5999984741211,154472.0
+2025-01-22,68.5,68.5,67.5,68.5,71390.0
+2025-01-23,68.5,68.5,67.80000305175781,68.0999984741211,57592.0
+2025-01-26,68.0999984741211,69.5999984741211,68.0999984741211,69.5,99187.0
+2025-01-27,69.9000015258789,71.4000015258789,69.5,70.80000305175781,198775.0
+2025-01-28,70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0.0
+2025-01-29,70.0999984741211,70.0999984741211,68.30000305175781,70.0,63360.0
+2025-01-30,70.0,70.5,69.0,70.0,37857.0
+2025-02-02,70.0,70.5,69.0,69.30000305175781,23399.0
+2025-02-03,69.0,69.30000305175781,68.30000305175781,68.5999984741211,41855.0
+2025-02-04,68.0999984741211,69.0,67.80000305175781,67.9000015258789,28010.0
+2025-02-05,67.9000015258789,68.69999694824219,67.69999694824219,67.9000015258789,32780.0
+2025-02-06,67.9000015258789,68.5,67.19999694824219,67.9000015258789,66130.0
+2025-02-09,67.4000015258789,69.0999984741211,67.0,69.0,61425.0
+2025-02-10,69.0999984741211,69.0999984741211,67.4000015258789,67.5,52291.0
+2025-02-11,67.19999694824219,67.9000015258789,66.19999694824219,66.5999984741211,83701.0
+2025-02-12,66.5999984741211,66.80000305175781,65.0,65.30000305175781,58168.0
+2025-02-13,65.30000305175781,66.30000305175781,64.80000305175781,66.0999984741211,33438.0
+2025-02-16,65.5999984741211,67.4000015258789,65.19999694824219,66.9000015258789,86861.0
+2025-02-17,66.9000015258789,66.9000015258789,65.30000305175781,65.5999984741211,38653.0
+2025-02-18,65.19999694824219,66.0,65.19999694824219,65.4000015258789,31107.0
+2025-02-19,65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0.0
+2025-02-20,63.70000076293945,64.5999984741211,62.599998474121094,63.400001525878906,69069.0
+2025-02-24,63.400001525878906,64.5999984741211,61.79999923706055,62.099998474121094,100755.0
+2025-02-25,62.099998474121094,64.19999694824219,60.70000076293945,63.900001525878906,80252.0
+2025-02-26,64.0,64.69999694824219,63.29999923706055,64.19999694824219,33963.0
+2025-02-27,64.69999694824219,65.9000015258789,63.900001525878906,65.9000015258789,90022.0
+2025-03-02,66.0999984741211,66.30000305175781,63.900001525878906,65.0999984741211,100052.0
+2025-03-03,67.0,67.0,63.79999923706055,65.9000015258789,106153.0
+2025-03-04,65.19999694824219,66.5999984741211,64.5,64.69999694824219,49848.0
+2025-03-05,64.19999694824219,64.5999984741211,63.0,63.0,60970.0
+2025-03-06,63.0,63.900001525878906,61.099998474121094,62.5,64992.0
+2025-03-09,62.599998474121094,63.0,61.5,62.0,68386.0
+2025-03-10,61.5,62.0,60.599998474121094,61.099998474121094,47319.0
+2025-03-11,60.599998474121094,61.29999923706055,57.099998474121094,61.0,208824.0
+2025-03-12,61.0,62.400001525878906,60.5,61.900001525878906,32352.0
+2025-03-13,62.79999923706055,62.79999923706055,60.70000076293945,60.70000076293945,46923.0
+2025-03-16,60.70000076293945,60.70000076293945,58.5,58.5,139748.0
+2025-03-17,58.5,59.0,57.20000076293945,57.20000076293945,127420.0
+2025-03-18,57.400001525878906,57.599998474121094,54.29999923706055,54.5,92293.0
+2025-03-19,55.0,55.0,53.0,53.20000076293945,54775.0
+2025-03-20,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0
+2025-03-23,53.5,55.5,53.29999923706055,55.400001525878906,78196.0
+2025-03-24,55.400001525878906,57.900001525878906,54.79999923706055,56.20000076293945,81451.0
+2025-03-25,56.0,56.0,55.0,55.400001525878906,54112.0
+2025-03-26,55.099998474121094,58.400001525878906,55.099998474121094,58.0,74440.0
+2025-03-27,58.20000076293945,59.5,58.0,58.900001525878906,44230.0
+2025-04-03,58.400001525878906,58.5,53.099998474121094,55.0,457510.0
+2025-04-06,51.0,54.29999923706055,50.599998474121094,52.0,151191.0
+2025-04-07,49.5,55.0,48.29999923706055,54.0,330890.0
+2025-04-08,56.900001525878906,58.79999923706055,55.099998474121094,58.400001525878906,265396.0
+2025-04-09,57.0,61.70000076293945,57.0,60.0,248959.0
+2025-04-10,60.0,60.0,60.0,60.0,0.0
+2025-04-13,66.0,66.4000015258789,64.0,64.19999694824219,314979.0
+2025-04-14,64.4000015258789,65.69999694824219,64.0,65.0,197522.0
+2025-04-15,64.4000015258789,67.0,64.19999694824219,65.69999694824219,392895.0
+2025-04-16,65.5999984741211,65.5999984741211,63.29999923706055,63.29999923706055,270398.0
+2025-04-17,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2025-04-20,62.20000076293945,64.5999984741211,62.20000076293945,63.0,100174.0
+2025-04-21,63.0,63.0,62.0,63.0,64084.0
+2025-04-22,62.0,63.599998474121094,61.900001525878906,63.0,65736.0
+2025-04-23,63.900001525878906,64.0,62.79999923706055,63.20000076293945,64622.0
+2025-04-24,63.79999923706055,69.5,62.900001525878906,69.5,547074.0
+2025-04-27,68.9000015258789,69.9000015258789,67.5,67.5,330581.0
+2025-04-28,67.5,69.69999694824219,67.4000015258789,68.5999984741211,248448.0
+2025-04-29,69.5999984741211,72.0,68.80000305175781,70.4000015258789,586729.0
+2025-04-30,70.4000015258789,70.4000015258789,67.9000015258789,68.30000305175781,101433.0
+2025-05-01,68.0,68.4000015258789,67.0,67.0,55263.0
+2025-05-04,67.4000015258789,70.0999984741211,67.0,67.0,91532.0
+2025-05-05,66.19999694824219,68.5,65.4000015258789,66.69999694824219,300625.0
+2025-05-06,67.30000305175781,68.30000305175781,66.30000305175781,66.30000305175781,75029.0
+2025-05-07,66.30000305175781,67.30000305175781,64.69999694824219,64.69999694824219,81506.0
+2025-05-08,66.19999694824219,68.5,65.0,66.9000015258789,147958.0
+2025-05-11,67.5,69.4000015258789,66.9000015258789,67.80000305175781,162135.0
+2025-05-12,69.19999694824219,69.5,67.80000305175781,69.0,118515.0
+2025-05-13,70.0,70.0,67.80000305175781,68.0,116121.0
+2025-05-14,68.5,69.0,67.0,67.19999694824219,73696.0
+2025-05-15,67.0999984741211,67.5999984741211,65.9000015258789,67.5,86994.0
+2025-05-18,67.5,67.5,67.5,67.5,0.0
+2025-05-19,69.80000305175781,70.0,68.0,68.0999984741211,88580.0
+2025-05-20,69.4000015258789,72.19999694824219,68.0,70.0,395146.0
+2025-05-21,70.5,71.0999984741211,68.9000015258789,70.0,212346.0
+2025-05-22,69.69999694824219,71.19999694824219,68.80000305175781,69.69999694824219,247894.0
+2025-05-25,70.4000015258789,70.4000015258789,67.5,67.69999694824219,103010.0
+2025-05-26,67.5,69.80000305175781,66.4000015258789,67.0,219979.0
+2025-05-27,67.19999694824219,67.5999984741211,64.0,66.5,194677.0
+2025-05-28,66.30000305175781,66.80000305175781,64.30000305175781,65.9000015258789,201853.0
+2025-05-29,65.69999694824219,66.5,65.0,65.0,87331.0
+2025-06-01,65.0999984741211,66.19999694824219,64.0,65.5,83954.0
+2025-06-02,65.69999694824219,66.19999694824219,64.5,64.5,60039.0
+2025-06-03,64.4000015258789,65.0,63.400001525878906,63.599998474121094,118661.0
+2025-06-04,63.400001525878906,63.900001525878906,62.79999923706055,62.79999923706055,151399.0
+2025-06-11,63.0,65.30000305175781,63.0,63.79999923706055,166753.0
+2025-06-12,62.70000076293945,62.70000076293945,57.5,62.0,213920.0
+2025-06-15,55.900001525878906,59.900001525878906,55.900001525878906,58.400001525878906,175846.0
+2025-06-16,59.5,61.400001525878906,59.20000076293945,61.0,109230.0
+2025-06-17,61.0,62.20000076293945,60.099998474121094,60.5,89875.0
+2025-06-18,60.099998474121094,60.099998474121094,58.400001525878906,58.900001525878906,36838.0
+2025-06-19,59.0,59.70000076293945,57.79999923706055,58.5,93662.0
+2025-06-22,59.0,60.20000076293945,58.099998474121094,60.0,71101.0
+2025-06-23,60.20000076293945,63.599998474121094,60.0,63.099998474121094,213210.0
+2025-06-24,63.5,65.5,63.5,65.5,203243.0
+2025-06-25,65.69999694824219,66.80000305175781,64.9000015258789,65.30000305175781,140451.0
+2025-06-26,65.19999694824219,65.80000305175781,64.4000015258789,65.80000305175781,109425.0
+2025-06-29,66.0,66.5,65.4000015258789,65.8499984741211,107786.0
+2025-06-30,65.8499984741211,65.8499984741211,64.30000305175781,64.30000305175781,120409.0
+2025-07-01,64.30000305175781,64.94999694824219,63.70000076293945,63.79999923706055,68071.0
+2025-07-02,63.79999923706055,65.5,63.400001525878906,63.54999923706055,210489.0
+2025-07-03,63.400001525878906,64.0,63.099998474121094,63.25,99086.0
+2025-07-06,63.099998474121094,63.20000076293945,62.150001525878906,62.599998474121094,189520.0
+2025-07-07,62.650001525878906,63.79999923706055,62.150001525878906,63.45000076293945,235201.0
+2025-07-08,63.599998474121094,64.0999984741211,63.20000076293945,63.29999923706055,129889.0
+2025-07-09,63.400001525878906,63.849998474121094,62.5,63.75,128330.0
+2025-07-10,63.75,64.0,63.20000076293945,63.29999923706055,73406.0
+2025-07-13,63.29999923706055,63.599998474121094,62.150001525878906,62.20000076293945,120260.0
+2025-07-14,62.20000076293945,62.400001525878906,59.900001525878906,60.20000076293945,172026.0
+2025-07-15,60.20000076293945,60.849998474121094,59.349998474121094,59.599998474121094,113812.0
+2025-07-16,59.20000076293945,61.29999923706055,59.04999923706055,60.099998474121094,244015.0
+2025-07-17,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0.0
+2025-07-20,59.650001525878906,59.650001525878906,58.0,59.349998474121094,107736.0
+2025-07-21,59.599998474121094,59.599998474121094,58.0,58.79999923706055,122544.0
+2025-07-22,58.599998474121094,58.79999923706055,57.849998474121094,58.400001525878906,71021.0
+2025-07-23,58.400001525878906,59.29999923706055,58.400001525878906,59.04999923706055,53912.0
+2025-07-24,58.900001525878906,59.20000076293945,57.25,57.900001525878906,129041.0
+2025-07-27,58.0,58.54999923706055,57.900001525878906,58.0,49000.0
+2025-07-28,57.79999923706055,58.099998474121094,57.0,57.400001525878906,29788.0
+2025-07-29,57.5,57.5,56.0,56.29999923706055,75927.0
+2025-07-30,56.099998474121094,56.599998474121094,55.25,56.400001525878906,50198.0
+2025-07-31,56.95000076293945,56.95000076293945,55.0,55.20000076293945,73417.0
+2025-08-03,55.349998474121094,55.349998474121094,53.79999923706055,54.599998474121094,79246.0
+2025-08-04,54.29999923706055,55.75,54.29999923706055,55.349998474121094,45379.0
+2025-08-05,55.900001525878906,56.25,55.20000076293945,56.150001525878906,48319.0
+2025-08-06,56.70000076293945,57.599998474121094,56.099998474121094,56.400001525878906,51837.0
+2025-08-07,56.849998474121094,57.349998474121094,56.29999923706055,56.900001525878906,147219.0
+2025-08-10,56.900001525878906,58.650001525878906,55.099998474121094,55.79999923706055,175646.0
+2025-08-11,56.45000076293945,56.45000076293945,53.599998474121094,54.0,144887.0
+2025-08-12,54.099998474121094,56.5,53.75,55.20000076293945,121775.0
+2025-08-13,56.400001525878906,56.5,55.20000076293945,55.95000076293945,67140.0
+2025-08-14,55.650001525878906,55.79999923706055,54.75,55.150001525878906,80759.0
+2025-08-17,55.150001525878906,56.5,54.79999923706055,55.95000076293945,124700.0
+2025-08-18,55.95000076293945,58.0,55.29999923706055,57.099998474121094,185317.0
+2025-08-19,57.0,57.79999923706055,56.099998474121094,56.150001525878906,86719.0
+2025-08-20,56.150001525878906,57.0,55.849998474121094,56.599998474121094,55503.0
+2025-08-21,57.0,57.0,54.20000076293945,54.5,150981.0
+2025-08-24,54.79999923706055,55.54999923706055,53.650001525878906,54.5,312852.0
+2025-08-25,54.099998474121094,54.400001525878906,53.349998474121094,54.0,181169.0
+2025-08-26,54.0,54.0,52.849998474121094,53.099998474121094,157335.0
+2025-08-27,53.150001525878906,53.20000076293945,51.79999923706055,52.150001525878906,133441.0
+2025-08-28,52.150001525878906,52.150001525878906,50.900001525878906,51.349998474121094,168383.0
+2025-08-31,51.349998474121094,52.79999923706055,51.099998474121094,51.75,139417.0
+2025-09-01,52.0,52.0,51.0,51.70000076293945,74155.0
+2025-09-02,51.599998474121094,51.599998474121094,49.939998626708984,51.150001525878906,128191.0
+2025-09-03,51.25,51.75,50.54999923706055,50.95000076293945,44050.0
+2025-09-04,50.95000076293945,52.25,50.54999923706055,52.150001525878906,122259.0
diff --git a/data/2320.csv b/data/2320.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1474d699f0711ef6b439d8d11312ba7a1ecc1d84
--- /dev/null
+++ b/data/2320.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,24.466665267944336,24.66666603088379,24.133333206176758,24.466665267944336,285682.0
+2010-03-07,24.466665267944336,24.600000381469727,24.399999618530273,24.399999618530273,154509.0
+2010-03-08,24.466665267944336,24.866666793823242,24.399999618530273,24.799999237060547,544675.0
+2010-03-09,24.733333587646484,25.0,24.733333587646484,25.0,362839.0
+2010-03-10,25.0,25.266666412353516,24.866666793823242,25.066665649414062,448830.0
+2010-03-11,25.133333206176758,25.600000381469727,25.066665649414062,25.333332061767578,480493.0
+2010-03-14,25.333332061767578,27.466665267944336,25.333332061767578,26.933332443237305,1629267.0
+2010-03-15,26.933332443237305,27.66666603088379,26.733333587646484,26.733333587646484,1148982.0
+2010-03-16,26.733333587646484,26.933332443237305,26.466665267944336,26.66666603088379,279036.0
+2010-03-17,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2010-03-18,27.0,27.266666412353516,26.866666793823242,27.200000762939453,341217.0
+2010-03-21,27.200000762939453,27.733333587646484,27.066665649414062,27.466665267944336,404505.0
+2010-03-22,27.466665267944336,28.0,27.466665267944336,27.866666793823242,461410.0
+2010-03-23,27.933332443237305,27.933332443237305,27.600000381469727,27.66666603088379,169039.0
+2010-03-24,27.733333587646484,27.733333587646484,27.266666412353516,27.53333282470703,183960.0
+2010-03-25,27.466665267944336,28.0,27.0,27.733333587646484,445296.0
+2010-03-28,27.799999237060547,27.933332443237305,27.53333282470703,27.600000381469727,418593.0
+2010-03-29,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2010-03-30,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2010-03-31,26.200000762939453,26.53333282470703,26.133333206176758,26.53333282470703,361444.0
+2010-04-01,26.53333282470703,26.600000381469727,26.399999618530273,26.600000381469727,255988.0
+2010-04-04,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2010-04-05,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2010-04-06,26.600000381469727,26.600000381469727,26.200000762939453,26.266666412353516,132558.0
+2010-04-07,26.066665649414062,26.266666412353516,26.0,26.200000762939453,103450.0
+2010-04-08,26.200000762939453,27.466665267944336,25.933332443237305,27.466665267944336,570669.0
+2010-04-11,27.133333206176758,27.933332443237305,27.133333206176758,27.933332443237305,262545.0
+2010-04-12,27.933332443237305,28.066665649414062,27.53333282470703,27.933332443237305,348385.0
+2010-04-13,28.0,28.066665649414062,27.733333587646484,27.799999237060547,322186.0
+2010-04-14,27.799999237060547,27.866666793823242,27.333332061767578,27.799999237060547,639205.0
+2010-04-15,27.733333587646484,28.600000381469727,27.66666603088379,28.399999618530273,580156.0
+2010-04-18,28.399999618530273,28.933332443237305,28.133333206176758,28.333332061767578,643674.0
+2010-04-19,28.333332061767578,28.933332443237305,28.0,28.200000762939453,402610.0
+2010-04-20,28.066665649414062,28.53333282470703,27.933332443237305,28.066665649414062,324024.0
+2010-04-21,28.0,28.466665267944336,27.133333206176758,27.200000762939453,241947.0
+2010-04-22,27.066665649414062,27.333332061767578,26.799999237060547,27.0,167680.0
+2010-04-25,27.0,27.0,27.0,27.0,0.0
+2010-04-26,27.0,27.0,27.0,27.0,0.0
+2010-04-27,27.066665649414062,27.66666603088379,26.799999237060547,27.466665267944336,403503.0
+2010-04-28,27.466665267944336,28.133333206176758,27.266666412353516,28.0,435424.0
+2010-04-29,27.733333587646484,28.333332061767578,27.399999618530273,28.266666412353516,474511.0
+2010-05-02,28.266666412353516,28.266666412353516,28.266666412353516,28.266666412353516,0.0
+2010-05-03,28.66666603088379,28.933332443237305,28.200000762939453,28.399999618530273,874153.0
+2010-05-04,28.0,28.333332061767578,27.866666793823242,27.933332443237305,251152.0
+2010-05-05,28.0,28.266666412353516,27.66666603088379,27.866666793823242,361036.0
+2010-05-06,27.333332061767578,27.733333587646484,27.133333206176758,27.466665267944336,172984.0
+2010-05-09,27.466665267944336,27.466665267944336,27.466665267944336,27.466665267944336,0.0
+2010-05-10,25.799999237060547,27.0,25.733333587646484,27.0,349266.0
+2010-05-11,27.133333206176758,28.266666412353516,27.133333206176758,27.266666412353516,704749.0
+2010-05-12,27.399999618530273,27.733333587646484,27.200000762939453,27.266666412353516,263790.0
+2010-05-13,27.200000762939453,27.53333282470703,27.133333206176758,27.266666412353516,104323.0
+2010-05-16,26.733333587646484,26.733333587646484,26.066665649414062,26.66666603088379,86911.0
+2010-05-17,26.66666603088379,27.066665649414062,26.600000381469727,26.866666793823242,113809.0
+2010-05-18,26.933332443237305,27.733333587646484,26.66666603088379,27.733333587646484,289882.0
+2010-05-19,27.733333587646484,28.066665649414062,27.600000381469727,27.933332443237305,260743.0
+2010-05-20,27.66666603088379,27.66666603088379,26.66666603088379,26.933332443237305,203281.0
+2010-05-23,26.600000381469727,27.333332061767578,26.0,27.266666412353516,419860.0
+2010-05-24,27.133333206176758,27.200000762939453,25.799999237060547,25.866666793823242,675325.0
+2010-05-25,26.0,26.399999618530273,25.200000762939453,25.600000381469727,350949.0
+2010-05-26,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2010-05-27,26.066665649414062,26.266666412353516,24.733333587646484,25.66666603088379,454107.0
+2010-05-30,25.66666603088379,25.66666603088379,25.66666603088379,25.66666603088379,0.0
+2010-05-31,25.66666603088379,25.66666603088379,25.66666603088379,25.66666603088379,0.0
+2010-06-01,25.200000762939453,25.466665267944336,25.0,25.333332061767578,267015.0
+2010-06-02,25.200000762939453,25.200000762939453,24.600000381469727,24.733333587646484,329530.0
+2010-06-03,24.266666412353516,24.933332443237305,24.266666412353516,24.66666603088379,183603.0
+2010-06-06,24.066665649414062,24.333332061767578,24.0,24.333332061767578,179154.0
+2010-06-07,24.53333282470703,25.0,24.53333282470703,24.53333282470703,352932.0
+2010-06-08,24.399999618530273,24.799999237060547,24.399999618530273,24.53333282470703,146715.0
+2010-06-09,24.53333282470703,24.66666603088379,24.399999618530273,24.466665267944336,104500.0
+2010-06-10,24.600000381469727,24.733333587646484,24.53333282470703,24.53333282470703,91518.0
+2010-06-13,24.866666793823242,25.799999237060547,24.733333587646484,25.53333282470703,483801.0
+2010-06-14,25.333332061767578,25.600000381469727,25.200000762939453,25.266666412353516,103498.0
+2010-06-15,25.53333282470703,26.0,25.53333282470703,25.66666603088379,232753.0
+2010-06-16,25.466665267944336,25.733333587646484,25.399999618530273,25.66666603088379,74587.0
+2010-06-17,25.66666603088379,25.866666793823242,25.66666603088379,25.866666793823242,92572.0
+2010-06-20,25.933332443237305,26.200000762939453,25.799999237060547,25.799999237060547,162846.0
+2010-06-21,25.600000381469727,26.0,25.466665267944336,25.933332443237305,69804.0
+2010-06-22,25.933332443237305,26.333332061767578,25.799999237060547,26.0,183091.0
+2010-06-23,25.933332443237305,26.200000762939453,25.866666793823242,25.866666793823242,60696.0
+2010-06-24,25.66666603088379,25.866666793823242,25.600000381469727,25.799999237060547,50721.0
+2010-06-27,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2010-06-28,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2010-06-29,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2010-06-30,25.600000381469727,25.866666793823242,24.866666793823242,25.066665649414062,65980.0
+2010-07-01,24.799999237060547,24.933332443237305,24.66666603088379,24.66666603088379,48379.0
+2010-07-04,24.399999618530273,24.399999618530273,24.0,24.399999618530273,55018.0
+2010-07-05,24.600000381469727,25.133333206176758,24.466665267944336,24.600000381469727,140074.0
+2010-07-06,24.799999237060547,25.466665267944336,24.66666603088379,25.0,77989.0
+2010-07-07,25.200000762939453,25.200000762939453,24.66666603088379,24.866666793823242,116863.0
+2010-07-08,24.600000381469727,24.66666603088379,24.399999618530273,24.66666603088379,42451.0
+2010-07-11,24.933332443237305,25.066665649414062,24.933332443237305,24.933332443237305,70966.0
+2010-07-12,25.066665649414062,25.399999618530273,25.066665649414062,25.200000762939453,127902.0
+2010-07-13,25.333332061767578,25.600000381469727,25.0,25.333332061767578,56982.0
+2010-07-14,25.333332061767578,25.333332061767578,25.333332061767578,25.333332061767578,0.0
+2010-07-15,25.399999618530273,25.399999618530273,24.66666603088379,25.0,60756.0
+2010-07-18,24.66666603088379,24.933332443237305,24.53333282470703,24.933332443237305,49551.0
+2010-07-19,24.799999237060547,25.0,24.333332061767578,24.466665267944336,70915.0
+2010-07-20,24.466665267944336,24.600000381469727,24.399999618530273,24.399999618530273,34803.0
+2010-07-21,24.66666603088379,24.933332443237305,24.53333282470703,24.53333282470703,92055.0
+2010-07-22,24.53333282470703,24.53333282470703,24.333332061767578,24.466665267944336,34902.0
+2010-07-25,24.600000381469727,25.0,24.466665267944336,24.600000381469727,150564.0
+2010-07-26,24.66666603088379,24.799999237060547,24.200000762939453,24.266666412353516,154840.0
+2010-07-27,24.266666412353516,24.266666412353516,24.0,24.133333206176758,70876.0
+2010-07-28,24.333332061767578,24.333332061767578,24.266666412353516,24.266666412353516,83616.0
+2010-07-29,24.466665267944336,24.600000381469727,24.266666412353516,24.266666412353516,79386.0
+2010-08-01,24.399999618530273,24.933332443237305,24.399999618530273,24.799999237060547,84061.0
+2010-08-02,24.799999237060547,24.933332443237305,24.600000381469727,24.733333587646484,243747.0
+2010-08-03,24.799999237060547,24.799999237060547,24.53333282470703,24.66666603088379,207772.0
+2010-08-04,24.66666603088379,24.799999237060547,24.466665267944336,24.466665267944336,263643.0
+2010-08-05,24.66666603088379,24.66666603088379,24.333332061767578,24.333332061767578,156064.0
+2010-08-08,24.333332061767578,24.399999618530273,24.133333206176758,24.200000762939453,175588.0
+2010-08-09,24.200000762939453,24.266666412353516,24.0,24.0,153283.0
+2010-08-10,24.0,24.0,23.600000381469727,23.600000381469727,199354.0
+2010-08-11,23.66666603088379,23.66666603088379,23.333332061767578,23.333332061767578,371038.0
+2010-08-12,23.200000762939453,23.333332061767578,23.133333206176758,23.266666412353516,78186.0
+2010-08-15,23.200000762939453,23.333332061767578,23.0,23.0,147442.0
+2010-08-16,23.200000762939453,23.600000381469727,23.133333206176758,23.333332061767578,275196.0
+2010-08-17,23.399999618530273,23.466665267944336,23.200000762939453,23.266666412353516,114583.0
+2010-08-18,23.200000762939453,23.399999618530273,23.200000762939453,23.333332061767578,87372.0
+2010-08-19,23.333332061767578,23.399999618530273,22.933332443237305,23.066665649414062,90226.0
+2010-08-22,22.933332443237305,22.933332443237305,22.799999237060547,22.866666793823242,44787.0
+2010-08-23,22.866666793823242,22.866666793823242,22.66666603088379,22.866666793823242,40219.0
+2010-08-24,23.0,23.0,22.733333587646484,22.866666793823242,6340.0
+2010-08-25,22.866666793823242,22.866666793823242,22.66666603088379,22.866666793823242,24849.0
+2010-08-26,22.600000381469727,22.866666793823242,22.600000381469727,22.866666793823242,17922.0
+2010-08-29,22.933332443237305,23.0,22.66666603088379,23.0,61785.0
+2010-08-30,22.866666793823242,22.933332443237305,22.600000381469727,22.600000381469727,120849.0
+2010-08-31,22.600000381469727,22.66666603088379,22.399999618530273,22.466665267944336,74926.0
+2010-09-01,22.333332061767578,22.399999618530273,22.133333206176758,22.333332061767578,83125.0
+2010-09-02,22.200000762939453,22.466665267944336,22.200000762939453,22.466665267944336,58521.0
+2010-09-05,22.466665267944336,22.866666793823242,22.466665267944336,22.799999237060547,187144.0
+2010-09-06,22.66666603088379,22.933332443237305,22.600000381469727,22.933332443237305,68175.0
+2010-09-07,23.0,23.0,22.733333587646484,23.0,55551.0
+2010-09-09,23.0,23.0,23.0,23.0,0.0
+2010-09-12,23.0,23.0,23.0,23.0,0.0
+2010-09-14,23.0,23.0,23.0,23.0,0.0
+2010-09-15,23.333332061767578,23.333332061767578,23.066665649414062,23.200000762939453,62557.0
+2010-09-16,23.066665649414062,23.066665649414062,23.0,23.066665649414062,36022.0
+2010-09-19,22.933332443237305,23.133333206176758,22.799999237060547,23.0,90366.0
+2010-09-20,23.0,23.066665649414062,22.799999237060547,23.0,125392.0
+2010-09-21,22.933332443237305,23.066665649414062,22.866666793823242,23.0,51681.0
+2010-09-22,23.0,23.333332061767578,23.0,23.133333206176758,256803.0
+2010-09-26,23.399999618530273,23.600000381469727,23.133333206176758,23.200000762939453,280674.0
+2010-09-27,23.066665649414062,23.133333206176758,22.933332443237305,23.066665649414062,165328.0
+2010-09-28,23.0,23.066665649414062,22.733333587646484,22.733333587646484,218713.0
+2010-09-29,22.733333587646484,22.733333587646484,22.733333587646484,22.733333587646484,0.0
+2010-09-30,22.66666603088379,22.799999237060547,22.53333282470703,22.53333282470703,120301.0
+2010-10-03,22.66666603088379,22.66666603088379,22.466665267944336,22.53333282470703,90609.0
+2010-10-04,22.53333282470703,22.53333282470703,22.333332061767578,22.53333282470703,100380.0
+2010-10-05,22.466665267944336,22.733333587646484,22.399999618530273,22.53333282470703,139542.0
+2010-10-06,22.466665267944336,22.466665267944336,22.066665649414062,22.133333206176758,239032.0
+2010-10-07,22.200000762939453,22.200000762939453,21.600000381469727,21.733333587646484,292938.0
+2010-10-10,21.799999237060547,21.799999237060547,21.333332061767578,21.333332061767578,277035.0
+2010-10-11,21.333332061767578,21.333332061767578,20.933332443237305,21.066665649414062,214164.0
+2010-10-12,21.066665649414062,21.266666412353516,20.866666793823242,20.866666793823242,184963.0
+2010-10-13,20.799999237060547,21.266666412353516,20.799999237060547,21.133333206176758,116149.0
+2010-10-14,21.133333206176758,21.133333206176758,20.466665267944336,20.600000381469727,246165.0
+2010-10-17,20.600000381469727,20.600000381469727,20.0,20.133333206176758,140116.0
+2010-10-18,20.133333206176758,20.133333206176758,19.799999237060547,19.933332443237305,154548.0
+2010-10-19,19.866666793823242,19.933332443237305,18.799999237060547,19.066665649414062,664321.0
+2010-10-20,19.133333206176758,19.466665267944336,18.799999237060547,19.266666412353516,438210.0
+2010-10-21,19.0,19.133333206176758,18.799999237060547,18.933332443237305,178138.0
+2010-10-24,19.0,19.0,18.66666603088379,18.733333587646484,205341.0
+2010-10-25,19.066665649414062,20.600000381469727,19.066665649414062,20.600000381469727,2169478.0
+2010-10-26,20.866666793823242,21.0,19.866666793823242,19.866666793823242,1326585.0
+2010-10-27,19.799999237060547,20.0,19.53333282470703,19.733333587646484,350716.0
+2010-10-28,19.66666603088379,19.799999237060547,19.399999618530273,19.399999618530273,215161.0
+2010-10-31,19.399999618530273,19.866666793823242,19.399999618530273,19.66666603088379,389053.0
+2010-11-01,19.733333587646484,20.333332061767578,19.733333587646484,19.866666793823242,802417.0
+2010-11-02,20.600000381469727,20.600000381469727,19.933332443237305,20.066665649414062,676240.0
+2010-11-03,19.933332443237305,20.0,19.799999237060547,19.799999237060547,171717.0
+2010-11-04,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2010-11-07,19.466665267944336,19.66666603088379,19.466665267944336,19.466665267944336,206799.0
+2010-11-08,19.53333282470703,19.53333282470703,19.266666412353516,19.333332061767578,253626.0
+2010-11-09,19.333332061767578,19.333332061767578,18.66666603088379,18.799999237060547,605104.0
+2010-11-10,18.866666793823242,18.866666793823242,18.466665267944336,18.466665267944336,940000.0
+2010-11-11,,,,,
+2010-11-14,18.466665267944336,18.466665267944336,18.466665267944336,18.466665267944336,0.0
+2010-11-18,18.466665267944336,18.466665267944336,18.466665267944336,18.466665267944336,0.0
+2010-11-21,18.66666603088379,19.799999237060547,18.66666603088379,19.266666412353516,1081042.0
+2010-11-22,19.333332061767578,19.466665267944336,19.200000762939453,19.266666412353516,318780.0
+2010-11-23,19.133333206176758,19.200000762939453,18.933332443237305,19.066665649414062,103981.0
+2010-11-24,19.066665649414062,19.133333206176758,18.866666793823242,19.0,92799.0
+2010-11-25,,,,,
+2010-11-28,18.799999237060547,18.866666793823242,18.66666603088379,18.799999237060547,182311.0
+2010-11-29,18.866666793823242,19.066665649414062,18.733333587646484,18.799999237060547,122664.0
+2010-11-30,18.933332443237305,19.399999618530273,18.866666793823242,18.933332443237305,691831.0
+2010-12-01,18.933332443237305,18.933332443237305,18.866666793823242,18.866666793823242,175239.0
+2010-12-02,,,,,
+2010-12-05,19.066665649414062,19.266666412353516,19.0,19.133333206176758,247267.0
+2010-12-06,19.200000762939453,19.266666412353516,19.066665649414062,19.133333206176758,218829.0
+2010-12-07,,,,,
+2010-12-08,19.200000762939453,19.266666412353516,19.066665649414062,19.133333206176758,222150.0
+2010-12-09,19.133333206176758,19.133333206176758,19.133333206176758,19.133333206176758,0.0
+2010-12-12,20.133333206176758,20.266666412353516,19.866666793823242,20.133333206176758,355357.0
+2010-12-13,20.133333206176758,20.933332443237305,19.933332443237305,20.66666603088379,740079.0
+2010-12-14,20.66666603088379,20.933332443237305,20.53333282470703,20.66666603088379,291159.0
+2010-12-15,20.866666793823242,21.66666603088379,20.866666793823242,21.399999618530273,1456938.0
+2010-12-16,,,,,
+2010-12-19,21.799999237060547,21.933332443237305,21.333332061767578,21.66666603088379,600759.0
+2010-12-20,21.600000381469727,22.266666412353516,21.399999618530273,22.200000762939453,439432.0
+2010-12-21,22.200000762939453,22.399999618530273,21.799999237060547,21.799999237060547,569619.0
+2010-12-22,21.799999237060547,22.600000381469727,21.799999237060547,21.933332443237305,776115.0
+2010-12-23,21.933332443237305,21.933332443237305,21.933332443237305,21.933332443237305,0.0
+2010-12-26,22.0,22.266666412353516,21.733333587646484,22.0,272757.0
+2010-12-27,21.933332443237305,22.133333206176758,21.866666793823242,22.0,97141.0
+2010-12-28,21.933332443237305,22.200000762939453,21.66666603088379,22.0,324303.0
+2010-12-29,21.866666793823242,22.066665649414062,21.799999237060547,22.0,110427.0
+2010-12-30,,,,,
+2011-01-02,22.66666603088379,23.0,22.600000381469727,22.866666793823242,218007.0
+2011-01-03,22.799999237060547,23.133333206176758,22.799999237060547,22.933332443237305,141334.0
+2011-01-04,22.866666793823242,23.200000762939453,22.799999237060547,23.133333206176758,132805.0
+2011-01-05,23.0,23.133333206176758,22.66666603088379,23.133333206176758,135388.0
+2011-01-06,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2011-01-09,22.933332443237305,23.399999618530273,22.933332443237305,23.200000762939453,183699.0
+2011-01-10,23.266666412353516,23.66666603088379,23.266666412353516,23.399999618530273,270324.0
+2011-01-11,23.466665267944336,23.733333587646484,23.399999618530273,23.600000381469727,327532.0
+2011-01-12,23.66666603088379,23.799999237060547,23.53333282470703,23.600000381469727,246456.0
+2011-01-13,,,,,
+2011-01-16,23.799999237060547,23.933332443237305,23.333332061767578,23.600000381469727,326298.0
+2011-01-17,23.53333282470703,23.53333282470703,23.066665649414062,23.066665649414062,236029.0
+2011-01-18,23.066665649414062,23.066665649414062,22.200000762939453,22.200000762939453,337110.0
+2011-01-19,22.0,22.399999618530273,21.333332061767578,22.399999618530273,510448.0
+2011-01-20,,,,,
+2011-01-23,21.266666412353516,21.333332061767578,20.933332443237305,21.066665649414062,411642.0
+2011-01-24,21.133333206176758,21.200000762939453,20.933332443237305,20.933332443237305,498187.0
+2011-01-25,21.0,21.53333282470703,21.0,21.200000762939453,582598.0
+2011-01-26,21.133333206176758,21.466665267944336,21.066665649414062,21.266666412353516,433743.0
+2011-01-27,,,,,
+2011-01-30,19.200000762939453,20.0,19.066665649414062,19.399999618530273,466089.0
+2011-01-31,19.399999618530273,19.600000381469727,19.0,19.200000762939453,467926.0
+2011-02-01,19.0,19.266666412353516,18.866666793823242,19.0,378813.0
+2011-02-02,19.133333206176758,19.399999618530273,18.866666793823242,18.933332443237305,808785.0
+2011-02-03,,,,,
+2011-02-06,19.266666412353516,19.53333282470703,19.266666412353516,19.399999618530273,1166433.0
+2011-02-07,19.53333282470703,19.733333587646484,19.466665267944336,19.733333587646484,763809.0
+2011-02-08,19.799999237060547,19.866666793823242,19.600000381469727,19.66666603088379,556152.0
+2011-02-09,19.733333587646484,19.733333587646484,19.466665267944336,19.53333282470703,340039.0
+2011-02-10,,,,,
+2011-02-13,19.600000381469727,19.600000381469727,19.466665267944336,19.53333282470703,207273.0
+2011-02-14,19.66666603088379,20.066665649414062,19.53333282470703,19.866666793823242,2481205.0
+2011-02-15,20.0,20.0,19.66666603088379,19.733333587646484,543877.0
+2011-02-16,19.66666603088379,19.66666603088379,19.133333206176758,19.266666412353516,501061.0
+2011-02-17,19.266666412353516,19.266666412353516,19.266666412353516,19.266666412353516,0.0
+2011-02-20,18.933332443237305,19.133333206176758,18.733333587646484,18.866666793823242,371268.0
+2011-02-21,18.733333587646484,18.933332443237305,18.466665267944336,18.466665267944336,222939.0
+2011-02-22,18.466665267944336,18.466665267944336,18.066665649414062,18.399999618530273,1041723.0
+2011-02-23,18.466665267944336,18.66666603088379,18.133333206176758,18.133333206176758,281599.0
+2011-02-24,18.133333206176758,18.133333206176758,18.133333206176758,18.133333206176758,0.0
+2011-02-27,18.333332061767578,18.333332061767578,16.333332061767578,17.0,343092.0
+2011-02-28,16.799999237060547,17.066665649414062,16.600000381469727,16.799999237060547,213088.0
+2011-03-01,17.133333206176758,17.399999618530273,15.333333015441895,15.533332824707031,471300.0
+2011-03-02,15.133333206176758,15.133333206176758,14.399999618530273,14.666666030883789,338865.0
+2011-03-03,14.666666030883789,14.666666030883789,14.666666030883789,14.666666030883789,0.0
+2011-03-06,16.266666412353516,16.266666412353516,14.899999618530273,15.733332633972168,509163.0
+2011-03-07,15.466666221618652,15.800000190734863,15.466666221618652,15.633333206176758,322852.0
+2011-03-08,15.633333206176758,16.366666793823242,15.600000381469727,16.100000381469727,622497.0
+2011-03-09,16.433332443237305,16.733333587646484,16.200000762939453,16.53333282470703,400042.0
+2011-03-10,,,,,
+2011-03-13,17.66666603088379,18.133333206176758,17.53333282470703,17.866666793823242,571669.0
+2011-03-14,17.399999618530273,17.733333587646484,17.200000762939453,17.466665267944336,241854.0
+2011-03-15,17.200000762939453,17.200000762939453,16.399999618530273,16.53333282470703,468625.0
+2011-03-16,16.66666603088379,17.0,16.600000381469727,16.733333587646484,328723.0
+2011-03-17,,,,,
+2011-03-20,17.53333282470703,17.799999237060547,17.0,17.799999237060547,422386.0
+2011-03-21,,,,,
+2011-03-22,18.399999618530273,18.53333282470703,18.200000762939453,18.333332061767578,398947.0
+2011-03-23,18.333332061767578,18.399999618530273,18.066665649414062,18.333332061767578,274386.0
+2011-03-24,18.333332061767578,18.333332061767578,18.333332061767578,18.333332061767578,0.0
+2011-03-27,18.733333587646484,18.799999237060547,18.466665267944336,18.733333587646484,552612.0
+2011-03-28,18.733333587646484,19.200000762939453,18.66666603088379,19.0,685303.0
+2011-03-29,19.066665649414062,19.200000762939453,19.0,19.133333206176758,250681.0
+2011-03-30,19.133333206176758,19.133333206176758,18.933332443237305,19.0,476919.0
+2011-03-31,,,,,
+2011-04-03,18.399999618530273,18.53333282470703,18.266666412353516,18.53333282470703,269632.0
+2011-04-04,18.600000381469727,19.200000762939453,18.53333282470703,18.733333587646484,677035.0
+2011-04-05,18.66666603088379,18.66666603088379,18.133333206176758,18.333332061767578,228643.0
+2011-04-06,18.266666412353516,18.53333282470703,18.133333206176758,18.133333206176758,234388.0
+2011-04-07,,,,,
+2011-04-10,18.133333206176758,18.133333206176758,18.133333206176758,18.133333206176758,0.0
+2011-04-11,18.53333282470703,18.53333282470703,18.266666412353516,18.399999618530273,313626.0
+2011-04-12,18.399999618530273,18.399999618530273,18.066665649414062,18.200000762939453,200119.0
+2011-04-13,18.066665649414062,18.200000762939453,18.0,18.066665649414062,271192.0
+2011-04-14,18.066665649414062,18.066665649414062,18.066665649414062,18.066665649414062,0.0
+2011-04-17,18.200000762939453,18.466665267944336,18.066665649414062,18.133333206176758,658113.0
+2011-04-18,18.0,18.266666412353516,18.0,18.0,255825.0
+2011-04-19,18.133333206176758,18.133333206176758,17.733333587646484,17.799999237060547,168724.0
+2011-04-20,17.200000762939453,17.466665267944336,17.133333206176758,17.466665267944336,349993.0
+2011-04-21,,,,,
+2011-04-24,17.133333206176758,17.399999618530273,17.0,17.266666412353516,423376.0
+2011-04-25,17.266666412353516,17.66666603088379,17.200000762939453,17.600000381469727,492130.0
+2011-04-26,17.66666603088379,17.866666793823242,17.53333282470703,17.733333587646484,236119.0
+2011-04-27,17.733333587646484,17.866666793823242,17.66666603088379,17.733333587646484,367998.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,17.933332443237305,18.200000762939453,17.799999237060547,18.0,640861.0
+2011-05-03,18.133333206176758,18.200000762939453,17.799999237060547,17.866666793823242,313920.0
+2011-05-04,17.933332443237305,18.53333282470703,17.866666793823242,18.200000762939453,1063111.0
+2011-05-05,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2011-05-08,18.799999237060547,19.266666412353516,18.53333282470703,19.066665649414062,1505644.0
+2011-05-09,19.333332061767578,20.133333206176758,19.200000762939453,19.266666412353516,2506956.0
+2011-05-10,19.333332061767578,19.600000381469727,19.133333206176758,19.399999618530273,869023.0
+2011-05-11,19.466665267944336,19.53333282470703,19.0,19.133333206176758,919942.0
+2011-05-12,,,,,
+2011-05-15,19.266666412353516,19.600000381469727,19.0,19.066665649414062,543165.0
+2011-05-16,18.933332443237305,19.133333206176758,18.66666603088379,18.733333587646484,384466.0
+2011-05-17,18.733333587646484,18.866666793823242,18.466665267944336,18.799999237060547,323977.0
+2011-05-18,18.866666793823242,18.933332443237305,18.733333587646484,18.866666793823242,253659.0
+2011-05-19,,,,,
+2011-05-22,19.200000762939453,19.200000762939453,18.733333587646484,18.799999237060547,594130.0
+2011-05-23,18.799999237060547,18.866666793823242,18.66666603088379,18.66666603088379,365145.0
+2011-05-24,18.66666603088379,18.933332443237305,18.66666603088379,18.733333587646484,322278.0
+2011-05-25,18.466665267944336,18.66666603088379,18.333332061767578,18.53333282470703,221514.0
+2011-05-26,,,,,
+2011-05-29,19.200000762939453,20.866666793823242,19.0,20.266666412353516,5751360.0
+2011-05-30,20.466665267944336,21.133333206176758,19.66666603088379,20.0,3236328.0
+2011-05-31,20.200000762939453,20.399999618530273,19.866666793823242,20.0,859557.0
+2011-06-01,20.0,20.466665267944336,19.799999237060547,19.933332443237305,1015339.0
+2011-06-02,,,,,
+2011-06-05,19.399999618530273,19.799999237060547,19.133333206176758,19.600000381469727,403837.0
+2011-06-06,19.466665267944336,20.0,19.399999618530273,19.733333587646484,464820.0
+2011-06-07,19.866666793823242,20.0,19.53333282470703,19.866666793823242,882651.0
+2011-06-08,19.600000381469727,20.333332061767578,19.466665267944336,19.733333587646484,888651.0
+2011-06-09,,,,,
+2011-06-12,19.733333587646484,19.933332443237305,19.66666603088379,19.866666793823242,258087.0
+2011-06-13,19.933332443237305,20.200000762939453,19.799999237060547,20.066665649414062,375810.0
+2011-06-14,20.200000762939453,20.466665267944336,20.0,20.0,1122064.0
+2011-06-15,20.0,20.066665649414062,19.733333587646484,19.866666793823242,350407.0
+2011-06-16,,,,,
+2011-06-19,19.799999237060547,19.799999237060547,19.333332061767578,19.333332061767578,234697.0
+2011-06-20,19.0,19.266666412353516,18.866666793823242,19.066665649414062,159868.0
+2011-06-21,19.200000762939453,19.333332061767578,18.866666793823242,19.333332061767578,294381.0
+2011-06-22,19.266666412353516,19.399999618530273,18.866666793823242,18.933332443237305,145978.0
+2011-06-23,,,,,
+2011-06-26,18.933332443237305,19.133333206176758,18.799999237060547,19.0,143815.0
+2011-06-27,19.0,19.200000762939453,18.933332443237305,19.066665649414062,63666.0
+2011-06-28,19.133333206176758,19.399999618530273,19.066665649414062,19.133333206176758,144495.0
+2011-06-29,19.133333206176758,19.399999618530273,19.066665649414062,19.333332061767578,189603.0
+2011-06-30,,,,,
+2011-07-03,19.53333282470703,19.53333282470703,19.399999618530273,19.53333282470703,55291.0
+2011-07-04,19.399999618530273,19.799999237060547,19.333332061767578,19.66666603088379,287269.0
+2011-07-05,20.133333206176758,20.200000762939453,19.600000381469727,19.66666603088379,870355.0
+2011-07-06,19.66666603088379,19.66666603088379,19.333332061767578,19.333332061767578,207240.0
+2011-07-07,,,,,
+2011-07-10,19.266666412353516,19.266666412353516,18.933332443237305,19.066665649414062,158635.0
+2011-07-11,18.933332443237305,19.266666412353516,18.733333587646484,18.799999237060547,122112.0
+2011-07-12,18.733333587646484,18.799999237060547,18.200000762939453,18.53333282470703,173773.0
+2011-07-13,18.466665267944336,18.866666793823242,18.066665649414062,18.600000381469727,289428.0
+2011-07-14,,,,,
+2011-07-17,18.53333282470703,18.53333282470703,18.133333206176758,18.266666412353516,83173.0
+2011-07-18,18.133333206176758,18.266666412353516,18.0,18.0,95856.0
+2011-07-19,18.200000762939453,18.266666412353516,17.53333282470703,18.133333206176758,77079.0
+2011-07-20,18.200000762939453,18.466665267944336,18.0,18.0,333771.0
+2011-07-21,18.0,18.0,18.0,18.0,0.0
+2011-07-24,17.866666793823242,17.933332443237305,17.733333587646484,17.799999237060547,429163.0
+2011-07-25,17.733333587646484,17.799999237060547,17.66666603088379,17.66666603088379,190191.0
+2011-07-26,17.733333587646484,18.0,17.733333587646484,17.799999237060547,401224.0
+2011-07-27,17.866666793823242,17.933332443237305,17.399999618530273,17.399999618530273,135346.0
+2011-07-28,,,,,
+2011-07-31,17.133333206176758,17.399999618530273,17.066665649414062,17.333332061767578,136213.0
+2011-08-01,17.466665267944336,17.600000381469727,17.399999618530273,17.466665267944336,123258.0
+2011-08-02,17.466665267944336,17.466665267944336,17.200000762939453,17.200000762939453,116389.0
+2011-08-03,17.133333206176758,17.133333206176758,16.66666603088379,16.866666793823242,750570.0
+2011-08-04,,,,,
+2011-08-07,15.233332633972168,15.466666221618652,15.033332824707031,15.100000381469727,205621.0
+2011-08-08,15.133333206176758,15.166666030883789,14.733332633972168,14.800000190734863,439594.0
+2011-08-09,13.600000381469727,14.533332824707031,13.600000381469727,14.466666221618652,559195.0
+2011-08-10,14.866665840148926,15.0,14.699999809265137,14.699999809265137,398368.0
+2011-08-11,,,,,
+2011-08-14,15.233332633972168,15.233332633972168,15.0,15.066665649414062,262525.0
+2011-08-15,15.133333206176758,15.133333206176758,14.933333396911621,15.0,134655.0
+2011-08-16,15.066665649414062,15.066665649414062,14.699999809265137,14.733332633972168,152587.0
+2011-08-17,14.733332633972168,15.333333015441895,14.733332633972168,15.066665649414062,259902.0
+2011-08-18,,,,,
+2011-08-21,14.133333206176758,14.133333206176758,13.933333396911621,14.0,614548.0
+2011-08-22,14.066665649414062,14.166666030883789,13.600000381469727,13.633333206176758,1615668.0
+2011-08-23,13.699999809265137,13.699999809265137,13.533332824707031,13.600000381469727,803328.0
+2011-08-24,13.666666030883789,13.766666412353516,13.600000381469727,13.633333206176758,703014.0
+2011-08-25,,,,,
+2011-08-28,13.633333206176758,13.633333206176758,13.633333206176758,13.633333206176758,0.0
+2011-09-01,13.633333206176758,13.633333206176758,13.633333206176758,13.633333206176758,0.0
+2011-09-04,14.066665649414062,14.533332824707031,14.066665649414062,14.399999618530273,537411.0
+2011-09-05,14.433333396911621,14.666666030883789,14.133333206176758,14.199999809265137,1257493.0
+2011-09-06,14.166666030883789,14.366665840148926,14.100000381469727,14.133333206176758,987024.0
+2011-09-07,14.266666412353516,14.333333015441895,14.166666030883789,14.266666412353516,634899.0
+2011-09-08,,,,,
+2011-09-11,14.333333015441895,14.333333015441895,14.199999809265137,14.233332633972168,729864.0
+2011-09-12,14.166666030883789,14.166666030883789,13.833333015441895,13.899999618530273,754710.0
+2011-09-13,14.033332824707031,14.166666030883789,13.899999618530273,14.066665649414062,753822.0
+2011-09-14,14.100000381469727,14.300000190734863,14.066665649414062,14.266666412353516,755686.0
+2011-09-15,,,,,
+2011-09-18,14.699999809265137,16.133333206176758,14.533332824707031,16.066665649414062,2549559.0
+2011-09-19,15.666666030883789,15.800000190734863,15.233332633972168,15.233332633972168,2425978.0
+2011-09-20,15.333333015441895,15.466666221618652,15.233332633972168,15.300000190734863,765375.0
+2011-09-21,15.333333015441895,15.366665840148926,15.066665649414062,15.066665649414062,1202278.0
+2011-09-22,15.066665649414062,15.066665649414062,15.066665649414062,15.066665649414062,0.0
+2011-09-25,14.766666412353516,15.066665649414062,14.666666030883789,15.033332824707031,451240.0
+2011-09-26,15.0,15.133333206176758,14.899999618530273,15.033332824707031,726597.0
+2011-09-27,15.133333206176758,15.133333206176758,14.933333396911621,14.966666221618652,814230.0
+2011-09-28,15.0,15.333333015441895,14.899999618530273,15.0,1589854.0
+2011-09-29,15.0,15.0,15.0,15.0,0.0
+2011-10-02,15.399999618530273,15.600000381469727,15.133333206176758,15.166666030883789,1554249.0
+2011-10-03,14.966666221618652,15.066665649414062,14.533332824707031,14.666666030883789,907584.0
+2011-10-04,14.5,14.5,14.0,14.166666030883789,1370349.0
+2011-10-05,14.366665840148926,14.566665649414062,14.266666412353516,14.366665840148926,736647.0
+2011-10-06,,,,,
+2011-10-09,14.600000381469727,14.733332633972168,14.533332824707031,14.600000381469727,667411.0
+2011-10-10,14.766666412353516,15.100000381469727,14.766666412353516,14.899999618530273,1802949.0
+2011-10-11,15.0,15.199999809265137,14.766666412353516,14.833333015441895,1257169.0
+2011-10-12,14.800000190734863,14.800000190734863,14.566665649414062,14.633333206176758,659466.0
+2011-10-13,,,,,
+2011-10-16,14.733332633972168,14.733332633972168,14.533332824707031,14.600000381469727,437188.0
+2011-10-17,14.533332824707031,14.633333206176758,14.399999618530273,14.399999618530273,623172.0
+2011-10-18,14.366665840148926,14.366665840148926,14.100000381469727,14.266666412353516,811444.0
+2011-10-19,14.066665649414062,14.233332633972168,13.966666221618652,14.033332824707031,467299.0
+2011-10-20,,,,,
+2011-10-23,14.366665840148926,14.533332824707031,14.366665840148926,14.466666221618652,1031673.0
+2011-10-24,14.533332824707031,14.566665649414062,14.333333015441895,14.366665840148926,719641.0
+2011-10-25,14.399999618530273,14.466666221618652,14.300000190734863,14.300000190734863,656857.0
+2011-10-26,14.300000190734863,14.433333396911621,14.300000190734863,14.433333396911621,555231.0
+2011-10-27,,,,,
+2011-10-30,14.566665649414062,14.699999809265137,14.466666221618652,14.533332824707031,627669.0
+2011-10-31,14.533332824707031,14.666666030883789,14.5,14.600000381469727,575364.0
+2011-11-01,14.633333206176758,14.633333206176758,14.399999618530273,14.433333396911621,489001.0
+2011-11-02,14.433333396911621,14.5,14.300000190734863,14.433333396911621,348099.0
+2011-11-03,,,,,
+2011-11-06,14.433333396911621,14.433333396911621,14.433333396911621,14.433333396911621,0.0
+2011-11-10,14.433333396911621,14.433333396911621,14.433333396911621,14.433333396911621,0.0
+2011-11-13,14.533332824707031,15.100000381469727,14.466666221618652,14.899999618530273,1609062.0
+2011-11-14,14.899999618530273,14.899999618530273,14.566665649414062,14.566665649414062,843810.0
+2011-11-15,14.633333206176758,14.699999809265137,14.566665649414062,14.600000381469727,444382.0
+2011-11-16,14.633333206176758,14.666666030883789,14.600000381469727,14.633333206176758,300693.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,14.699999809265137,14.899999618530273,14.633333206176758,14.733332633972168,1308490.0
+2011-11-22,14.666666030883789,14.766666412353516,14.399999618530273,14.399999618530273,683466.0
+2011-11-23,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2011-11-24,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2011-11-27,14.366665840148926,14.399999618530273,14.266666412353516,14.266666412353516,312106.0
+2011-11-28,14.333333015441895,14.433333396911621,14.333333015441895,14.366665840148926,352353.0
+2011-11-29,14.466666221618652,14.466666221618652,14.266666412353516,14.366665840148926,419452.0
+2011-11-30,14.399999618530273,14.433333396911621,14.333333015441895,14.366665840148926,433917.0
+2011-12-01,,,,,
+2011-12-04,14.866665840148926,15.699999809265137,14.866665840148926,15.199999809265137,4007778.0
+2011-12-05,15.199999809265137,15.333333015441895,15.033332824707031,15.199999809265137,1248787.0
+2011-12-06,15.266666412353516,15.266666412353516,15.033332824707031,15.033332824707031,553993.0
+2011-12-07,15.066665649414062,15.5,14.933333396911621,15.300000190734863,1464174.0
+2011-12-08,,,,,
+2011-12-11,15.5,15.633333206176758,15.333333015441895,15.333333015441895,838401.0
+2011-12-12,15.366665840148926,15.899999618530273,15.266666412353516,15.866665840148926,1834272.0
+2011-12-13,15.800000190734863,16.600000381469727,14.300000190734863,15.033332824707031,3627496.0
+2011-12-14,15.300000190734863,15.633333206176758,15.133333206176758,15.266666412353516,1386718.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,15.699999809265137,15.933333396911621,15.633333206176758,15.733332633972168,1107438.0
+2011-12-20,15.800000190734863,15.800000190734863,15.633333206176758,15.800000190734863,623439.0
+2011-12-21,15.800000190734863,15.899999618530273,15.699999809265137,15.800000190734863,820218.0
+2011-12-22,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2011-12-25,16.03333282470703,16.600000381469727,16.0,16.566665649414062,2953534.0
+2011-12-26,16.600000381469727,17.133333206176758,16.600000381469727,16.933332443237305,2080234.0
+2011-12-27,17.0,17.53333282470703,16.633333206176758,17.066665649414062,2371140.0
+2011-12-28,17.133333206176758,17.266666412353516,16.466665267944336,16.53333282470703,1760229.0
+2011-12-29,,,,,
+2012-01-01,16.66666603088379,16.799999237060547,16.433332443237305,16.53333282470703,854185.0
+2012-01-02,16.466665267944336,17.266666412353516,16.466665267944336,17.200000762939453,1266438.0
+2012-01-03,17.399999618530273,18.66666603088379,17.399999618530273,17.799999237060547,3480651.0
+2012-01-04,17.799999237060547,18.133333206176758,17.399999618530273,17.399999618530273,1215982.0
+2012-01-05,,,,,
+2012-01-08,17.600000381469727,17.600000381469727,17.066665649414062,17.399999618530273,951460.0
+2012-01-09,17.466665267944336,17.53333282470703,17.066665649414062,17.133333206176758,1040316.0
+2012-01-10,17.133333206176758,17.133333206176758,16.866666793823242,16.933332443237305,834108.0
+2012-01-11,16.933332443237305,16.933332443237305,16.66666603088379,16.733333587646484,706194.0
+2012-01-12,,,,,
+2012-01-15,16.66666603088379,16.799999237060547,16.53333282470703,16.633333206176758,464073.0
+2012-01-16,16.600000381469727,17.133333206176758,16.399999618530273,16.66666603088379,1303533.0
+2012-01-17,16.600000381469727,16.799999237060547,16.5,16.600000381469727,687633.0
+2012-01-18,16.600000381469727,16.799999237060547,16.600000381469727,16.733333587646484,659602.0
+2012-01-19,,,,,
+2012-01-22,16.733333587646484,17.066665649414062,16.733333587646484,16.866666793823242,666991.0
+2012-01-23,17.0,17.399999618530273,16.799999237060547,17.066665649414062,2084802.0
+2012-01-24,17.200000762939453,17.266666412353516,17.0,17.133333206176758,804633.0
+2012-01-25,17.066665649414062,17.200000762939453,16.933332443237305,17.0,643788.0
+2012-01-26,,,,,
+2012-01-29,17.0,17.0,17.0,17.0,0.0
+2012-01-30,17.133333206176758,17.133333206176758,16.933332443237305,17.133333206176758,774844.0
+2012-01-31,17.133333206176758,17.466665267944336,17.066665649414062,17.266666412353516,1162398.0
+2012-02-01,17.466665267944336,17.799999237060547,17.466665267944336,17.600000381469727,1637616.0
+2012-02-02,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2012-02-05,17.66666603088379,17.733333587646484,17.466665267944336,17.66666603088379,714615.0
+2012-02-06,17.66666603088379,17.66666603088379,17.266666412353516,17.333332061767578,1318890.0
+2012-02-07,17.399999618530273,17.600000381469727,17.333332061767578,17.399999618530273,904312.0
+2012-02-08,17.466665267944336,17.53333282470703,17.399999618530273,17.466665267944336,793104.0
+2012-02-09,,,,,
+2012-02-12,17.333332061767578,17.333332061767578,17.133333206176758,17.200000762939453,787558.0
+2012-02-13,17.133333206176758,17.399999618530273,17.133333206176758,17.266666412353516,595846.0
+2012-02-14,17.266666412353516,17.333332061767578,17.133333206176758,17.200000762939453,419394.0
+2012-02-15,17.266666412353516,17.333332061767578,16.933332443237305,17.066665649414062,1397382.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,17.733333587646484,18.066665649414062,17.733333587646484,17.866666793823242,1196608.0
+2012-02-21,17.866666793823242,18.266666412353516,17.733333587646484,17.866666793823242,2178228.0
+2012-02-22,17.866666793823242,17.866666793823242,17.866666793823242,17.866666793823242,0.0
+2012-02-23,17.866666793823242,17.866666793823242,17.866666793823242,17.866666793823242,0.0
+2012-02-26,17.933332443237305,18.066665649414062,17.733333587646484,17.866666793823242,1316860.0
+2012-02-27,18.0,18.266666412353516,18.0,18.200000762939453,1993239.0
+2012-02-28,18.333332061767578,18.66666603088379,17.133333206176758,18.066665649414062,3571903.0
+2012-02-29,18.133333206176758,18.799999237060547,17.866666793823242,18.66666603088379,3092416.0
+2012-03-01,,,,,
+2012-03-04,18.866666793823242,18.866666793823242,18.466665267944336,18.733333587646484,1961742.0
+2012-03-05,18.66666603088379,19.133333206176758,18.53333282470703,18.799999237060547,1873302.0
+2012-03-06,18.866666793823242,19.0,18.53333282470703,18.733333587646484,2138725.0
+2012-03-07,18.53333282470703,18.66666603088379,18.200000762939453,18.600000381469727,1169293.0
+2012-03-08,,,,,
+2012-03-11,19.0,19.333332061767578,18.799999237060547,19.266666412353516,2027664.0
+2012-03-12,19.333332061767578,19.53333282470703,19.266666412353516,19.266666412353516,1797931.0
+2012-03-13,19.333332061767578,19.66666603088379,19.333332061767578,19.399999618530273,2449831.0
+2012-03-14,19.53333282470703,19.799999237060547,19.333332061767578,19.53333282470703,1366345.0
+2012-03-15,,,,,
+2012-03-18,19.600000381469727,19.600000381469727,19.333332061767578,19.600000381469727,1052635.0
+2012-03-19,19.53333282470703,19.600000381469727,19.333332061767578,19.399999618530273,1159177.0
+2012-03-20,19.333332061767578,19.399999618530273,19.066665649414062,19.200000762939453,945084.0
+2012-03-21,19.333332061767578,19.600000381469727,19.333332061767578,19.53333282470703,1283184.0
+2012-03-22,,,,,
+2012-03-25,21.066665649414062,22.799999237060547,20.799999237060547,21.866666793823242,6022188.0
+2012-03-26,22.266666412353516,22.466665267944336,21.333332061767578,21.600000381469727,3091365.0
+2012-03-27,21.66666603088379,21.866666793823242,21.0,21.133333206176758,1393126.0
+2012-03-28,20.799999237060547,21.466665267944336,20.66666603088379,21.200000762939453,899142.0
+2012-03-29,,,,,
+2012-04-01,21.866666793823242,21.866666793823242,21.600000381469727,21.733333587646484,940051.0
+2012-04-02,21.733333587646484,21.733333587646484,21.399999618530273,21.600000381469727,1044384.0
+2012-04-03,21.600000381469727,21.733333587646484,21.399999618530273,21.399999618530273,1663479.0
+2012-04-04,20.600000381469727,20.600000381469727,20.066665649414062,20.200000762939453,928543.0
+2012-04-05,,,,,
+2012-04-08,19.799999237060547,19.799999237060547,17.933332443237305,18.53333282470703,1632531.0
+2012-04-09,18.53333282470703,18.600000381469727,18.066665649414062,18.53333282470703,462274.0
+2012-04-10,18.600000381469727,19.066665649414062,18.53333282470703,19.066665649414062,861717.0
+2012-04-11,19.066665649414062,19.133333206176758,18.133333206176758,18.733333587646484,540511.0
+2012-04-12,,,,,
+2012-04-15,18.133333206176758,18.466665267944336,18.0,18.0,309351.0
+2012-04-16,18.0,18.200000762939453,17.200000762939453,17.600000381469727,490782.0
+2012-04-17,17.733333587646484,18.266666412353516,17.733333587646484,18.266666412353516,639997.0
+2012-04-18,18.266666412353516,18.266666412353516,17.933332443237305,18.0,443374.0
+2012-04-19,,,,,
+2012-04-22,18.066665649414062,18.066665649414062,17.866666793823242,17.866666793823242,567097.0
+2012-04-23,17.66666603088379,17.66666603088379,17.399999618530273,17.399999618530273,313062.0
+2012-04-24,17.600000381469727,17.733333587646484,17.266666412353516,17.66666603088379,326727.0
+2012-04-25,17.600000381469727,17.733333587646484,17.53333282470703,17.66666603088379,238174.0
+2012-04-26,,,,,
+2012-04-29,18.200000762939453,18.200000762939453,17.933332443237305,17.933332443237305,334920.0
+2012-04-30,18.0,18.266666412353516,18.0,18.133333206176758,536832.0
+2012-05-01,18.133333206176758,18.266666412353516,18.0,18.133333206176758,162468.0
+2012-05-02,18.133333206176758,18.266666412353516,18.066665649414062,18.133333206176758,219171.0
+2012-05-03,,,,,
+2012-05-06,18.0,18.0,17.600000381469727,17.799999237060547,601639.0
+2012-05-07,17.53333282470703,17.866666793823242,17.466665267944336,17.799999237060547,269253.0
+2012-05-08,17.933332443237305,17.933332443237305,17.733333587646484,17.799999237060547,84306.0
+2012-05-09,17.799999237060547,17.799999237060547,17.333332061767578,17.399999618530273,164947.0
+2012-05-10,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2012-05-13,17.066665649414062,17.200000762939453,16.733333587646484,16.733333587646484,187618.0
+2012-05-14,16.733333587646484,16.866666793823242,16.466665267944336,16.733333587646484,177550.0
+2012-05-15,16.66666603088379,16.799999237060547,16.53333282470703,16.633333206176758,133585.0
+2012-05-16,16.53333282470703,16.733333587646484,16.53333282470703,16.66666603088379,75952.0
+2012-05-17,,,,,
+2012-05-20,16.466665267944336,16.600000381469727,16.466665267944336,16.566665649414062,130345.0
+2012-05-21,16.600000381469727,16.66666603088379,16.53333282470703,16.600000381469727,120312.0
+2012-05-22,16.866666793823242,16.866666793823242,16.66666603088379,16.66666603088379,287538.0
+2012-05-23,16.600000381469727,16.66666603088379,16.53333282470703,16.53333282470703,162661.0
+2012-05-24,,,,,
+2012-05-27,16.53333282470703,16.566665649414062,16.466665267944336,16.466665267944336,112813.0
+2012-05-28,16.5,16.600000381469727,16.5,16.600000381469727,98703.0
+2012-05-29,16.600000381469727,16.600000381469727,16.5,16.566665649414062,149152.0
+2012-05-30,16.466665267944336,16.466665267944336,15.666666030883789,15.666666030883789,199239.0
+2012-05-31,,,,,
+2012-06-03,14.766666412353516,15.0,14.666666030883789,15.0,108912.0
+2012-06-04,14.866665840148926,15.033332824707031,14.833333015441895,15.0,87198.0
+2012-06-05,15.0,15.0,14.766666412353516,14.766666412353516,121722.0
+2012-06-06,14.899999618530273,14.899999618530273,14.333333015441895,14.566665649414062,187213.0
+2012-06-07,,,,,
+2012-06-10,14.666666030883789,14.866665840148926,14.600000381469727,14.866665840148926,111300.0
+2012-06-11,14.866665840148926,15.100000381469727,14.866665840148926,15.0,146770.0
+2012-06-12,14.933333396911621,14.933333396911621,14.699999809265137,14.766666412353516,150550.0
+2012-06-13,14.833333015441895,14.866665840148926,14.733332633972168,14.800000190734863,68580.0
+2012-06-14,,,,,
+2012-06-17,14.733332633972168,14.800000190734863,14.666666030883789,14.800000190734863,102055.0
+2012-06-18,14.899999618530273,15.0,14.800000190734863,15.0,317533.0
+2012-06-19,15.0,15.133333206176758,14.899999618530273,15.133333206176758,304314.0
+2012-06-20,15.333333015441895,15.333333015441895,14.966666221618652,15.266666412353516,288246.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.266666412353516,15.266666412353516,15.266666412353516,15.266666412353516,0.0
+2012-06-26,15.266666412353516,15.266666412353516,15.266666412353516,15.266666412353516,0.0
+2012-06-27,15.266666412353516,15.266666412353516,15.266666412353516,15.266666412353516,0.0
+2012-06-28,15.266666412353516,15.266666412353516,15.266666412353516,15.266666412353516,0.0
+2012-07-01,15.266666412353516,15.266666412353516,15.266666412353516,15.266666412353516,0.0
+2012-07-02,14.466666221618652,14.766666412353516,14.466666221618652,14.733332633972168,259458.0
+2012-07-03,14.699999809265137,15.133333206176758,14.699999809265137,15.133333206176758,310702.0
+2012-07-04,15.066665649414062,15.266666412353516,14.833333015441895,14.966666221618652,323218.0
+2012-07-05,,,,,
+2012-07-08,14.899999618530273,15.100000381469727,14.833333015441895,14.933333396911621,258241.0
+2012-07-09,14.866665840148926,14.866665840148926,14.566665649414062,14.733332633972168,154035.0
+2012-07-10,14.666666030883789,14.800000190734863,14.600000381469727,14.666666030883789,171594.0
+2012-07-11,14.600000381469727,14.600000381469727,14.466666221618652,14.566665649414062,57750.0
+2012-07-12,,,,,
+2012-07-15,14.666666030883789,14.699999809265137,14.600000381469727,14.633333206176758,72282.0
+2012-07-16,14.600000381469727,14.600000381469727,14.399999618530273,14.533332824707031,73518.0
+2012-07-17,14.666666030883789,15.066665649414062,14.566665649414062,14.566665649414062,308752.0
+2012-07-18,14.666666030883789,14.766666412353516,14.633333206176758,14.766666412353516,71457.0
+2012-07-19,,,,,
+2012-07-22,14.866665840148926,15.0,14.766666412353516,14.833333015441895,175626.0
+2012-07-23,14.733332633972168,14.766666412353516,14.600000381469727,14.666666030883789,170824.0
+2012-07-24,14.666666030883789,14.733332633972168,14.666666030883789,14.666666030883789,83767.0
+2012-07-25,14.666666030883789,14.666666030883789,14.466666221618652,14.600000381469727,104140.0
+2012-07-26,,,,,
+2012-07-29,14.800000190734863,15.066665649414062,14.733332633972168,15.0,418900.0
+2012-07-30,15.066665649414062,15.266666412353516,15.0,15.100000381469727,631254.0
+2012-07-31,15.266666412353516,15.800000190734863,15.100000381469727,15.766666412353516,750865.0
+2012-08-01,15.699999809265137,16.133333206176758,15.566665649414062,16.0,380448.0
+2012-08-02,,,,,
+2012-08-05,16.266666412353516,16.333332061767578,16.066665649414062,16.066665649414062,98128.0
+2012-08-06,16.100000381469727,16.16666603088379,15.866665840148926,16.0,225868.0
+2012-08-07,16.16666603088379,16.16666603088379,15.933333396911621,15.966666221618652,89695.0
+2012-08-08,15.933333396911621,15.966666221618652,15.933333396911621,15.966666221618652,43137.0
+2012-08-09,,,,,
+2012-08-12,15.933333396911621,15.966666221618652,15.899999618530273,15.933333396911621,27981.0
+2012-08-13,15.899999618530273,15.966666221618652,15.899999618530273,15.933333396911621,38388.0
+2012-08-14,15.899999618530273,17.266666412353516,15.899999618530273,16.5,321450.0
+2012-08-15,16.333332061767578,16.566665649414062,16.16666603088379,16.200000762939453,195895.0
+2012-08-16,,,,,
+2012-08-19,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2012-08-23,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2012-08-26,16.333332061767578,16.399999618530273,16.333332061767578,16.366666793823242,120574.0
+2012-08-27,16.333332061767578,16.866666793823242,16.333332061767578,16.799999237060547,646681.0
+2012-08-28,16.866666793823242,17.0,16.633333206176758,16.933332443237305,423085.0
+2012-08-29,16.933332443237305,17.600000381469727,16.733333587646484,17.399999618530273,765561.0
+2012-08-30,,,,,
+2012-09-02,17.399999618530273,17.600000381469727,17.066665649414062,17.466665267944336,612199.0
+2012-09-03,17.133333206176758,17.866666793823242,17.066665649414062,17.600000381469727,538368.0
+2012-09-04,17.66666603088379,18.466665267944336,17.53333282470703,18.399999618530273,1148827.0
+2012-09-05,,,,,
+2012-09-06,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2012-09-09,18.799999237060547,19.333332061767578,18.799999237060547,19.266666412353516,772014.0
+2012-09-10,19.133333206176758,19.200000762939453,18.66666603088379,18.933332443237305,864349.0
+2012-09-11,18.866666793823242,19.466665267944336,18.600000381469727,19.399999618530273,974058.0
+2012-09-12,19.466665267944336,19.933332443237305,19.266666412353516,19.466665267944336,1571061.0
+2012-09-13,,,,,
+2012-09-16,18.600000381469727,18.866666793823242,18.466665267944336,18.733333587646484,929352.0
+2012-09-17,18.66666603088379,18.933332443237305,18.600000381469727,18.866666793823242,622665.0
+2012-09-18,18.799999237060547,18.866666793823242,18.600000381469727,18.600000381469727,501019.0
+2012-09-19,18.66666603088379,18.66666603088379,17.866666793823242,18.0,351597.0
+2012-09-20,,,,,
+2012-09-24,17.933332443237305,18.333332061767578,17.66666603088379,18.200000762939453,529830.0
+2012-09-25,18.266666412353516,18.266666412353516,17.799999237060547,17.933332443237305,244696.0
+2012-09-26,17.933332443237305,18.0,17.53333282470703,17.53333282470703,273316.0
+2012-09-27,,,,,
+2012-09-30,17.266666412353516,17.66666603088379,17.200000762939453,17.53333282470703,139123.0
+2012-10-01,17.66666603088379,17.733333587646484,17.399999618530273,17.733333587646484,144351.0
+2012-10-02,17.600000381469727,18.133333206176758,17.600000381469727,17.866666793823242,296323.0
+2012-10-03,17.600000381469727,17.799999237060547,17.53333282470703,17.799999237060547,89934.0
+2012-10-04,,,,,
+2012-10-07,18.133333206176758,18.266666412353516,17.866666793823242,18.066665649414062,146178.0
+2012-10-08,18.133333206176758,18.133333206176758,17.733333587646484,17.933332443237305,83872.0
+2012-10-09,17.866666793823242,18.0,17.799999237060547,17.799999237060547,85051.0
+2012-10-10,17.466665267944336,18.133333206176758,17.466665267944336,18.133333206176758,98872.0
+2012-10-11,,,,,
+2012-10-14,17.66666603088379,17.733333587646484,17.399999618530273,17.600000381469727,69202.0
+2012-10-15,17.333332061767578,17.799999237060547,17.333332061767578,17.53333282470703,108367.0
+2012-10-16,17.66666603088379,18.066665649414062,17.466665267944336,17.600000381469727,183651.0
+2012-10-17,17.53333282470703,17.799999237060547,17.53333282470703,17.66666603088379,142279.0
+2012-10-18,,,,,
+2012-10-21,17.333332061767578,17.333332061767578,17.066665649414062,17.200000762939453,112354.0
+2012-10-22,17.066665649414062,17.133333206176758,17.0,17.133333206176758,49999.0
+2012-10-23,17.0,17.066665649414062,16.866666793823242,17.0,51424.0
+2012-10-24,17.0,17.133333206176758,16.799999237060547,17.133333206176758,59874.0
+2012-10-25,,,,,
+2012-10-28,17.133333206176758,17.133333206176758,17.133333206176758,17.133333206176758,0.0
+2012-11-01,17.133333206176758,17.133333206176758,17.133333206176758,17.133333206176758,0.0
+2012-11-04,17.133333206176758,17.466665267944336,17.133333206176758,17.266666412353516,95380.0
+2012-11-05,17.266666412353516,17.399999618530273,17.200000762939453,17.333332061767578,58249.0
+2012-11-06,17.266666412353516,17.600000381469727,17.266666412353516,17.600000381469727,325570.0
+2012-11-07,17.66666603088379,17.66666603088379,17.200000762939453,17.333332061767578,455676.0
+2012-11-08,,,,,
+2012-11-11,17.133333206176758,17.399999618530273,17.133333206176758,17.200000762939453,159703.0
+2012-11-12,17.200000762939453,17.200000762939453,17.0,17.066665649414062,159037.0
+2012-11-13,17.066665649414062,17.066665649414062,16.799999237060547,17.066665649414062,89844.0
+2012-11-14,17.066665649414062,17.066665649414062,16.733333587646484,17.066665649414062,97788.0
+2012-11-15,,,,,
+2012-11-18,16.866666793823242,18.133333206176758,16.866666793823242,17.266666412353516,1172904.0
+2012-11-19,17.266666412353516,17.466665267944336,16.399999618530273,16.733333587646484,424293.0
+2012-11-20,16.933332443237305,16.933332443237305,16.133333206176758,16.5,264642.0
+2012-11-21,16.799999237060547,16.866666793823242,16.53333282470703,16.600000381469727,480793.0
+2012-11-22,,,,,
+2012-11-25,16.633333206176758,16.633333206176758,15.666666030883789,16.066665649414062,256066.0
+2012-11-26,16.0,16.03333282470703,15.333333015441895,16.03333282470703,160699.0
+2012-11-27,16.0,16.266666412353516,15.800000190734863,16.066665649414062,96273.0
+2012-11-28,16.133333206176758,16.333332061767578,16.133333206176758,16.233333587646484,153396.0
+2012-11-29,,,,,
+2012-12-02,16.233333587646484,16.233333587646484,16.233333587646484,16.233333587646484,0.0
+2012-12-03,16.03333282470703,16.266666412353516,16.03333282470703,16.200000762939453,519114.0
+2012-12-04,16.200000762939453,16.233333587646484,15.866665840148926,15.933333396911621,469027.0
+2012-12-05,15.933333396911621,15.933333396911621,15.766666412353516,15.800000190734863,180406.0
+2012-12-06,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-12-09,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-12-10,15.600000381469727,15.600000381469727,15.5,15.566665649414062,93273.0
+2012-12-11,15.533332824707031,17.066665649414062,15.533332824707031,17.066665649414062,5147212.0
+2012-12-12,17.0,17.66666603088379,16.399999618530273,16.5,2130393.0
+2012-12-13,16.5,16.5,16.5,16.5,0.0
+2012-12-16,16.5,16.5,16.5,16.5,0.0
+2012-12-17,16.299999237060547,17.0,16.200000762939453,16.933332443237305,824238.0
+2012-12-18,16.933332443237305,16.933332443237305,16.53333282470703,16.600000381469727,1154767.0
+2012-12-19,16.600000381469727,16.600000381469727,16.16666603088379,16.399999618530273,717228.0
+2012-12-20,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2012-12-23,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2012-12-24,16.466665267944336,16.66666603088379,16.399999618530273,16.5,166734.0
+2012-12-25,16.566665649414062,16.866666793823242,16.433332443237305,16.566665649414062,751963.0
+2012-12-26,16.433332443237305,16.566665649414062,16.366666793823242,16.466665267944336,111849.0
+2012-12-27,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
+2012-12-30,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
+2012-12-31,16.0,16.0,15.733332633972168,15.833333015441895,250111.0
+2013-01-01,16.0,16.53333282470703,16.0,16.333332061767578,527035.0
+2013-01-02,16.233333587646484,16.333332061767578,16.200000762939453,16.333332061767578,486880.0
+2013-01-03,16.333332061767578,16.333332061767578,16.333332061767578,16.333332061767578,0.0
+2013-01-06,16.333332061767578,16.333332061767578,16.333332061767578,16.333332061767578,0.0
+2013-01-07,16.366666793823242,16.633333206176758,16.299999237060547,16.466665267944336,588727.0
+2013-01-08,16.566665649414062,16.733333587646484,16.266666412353516,16.333332061767578,1703362.0
+2013-01-09,16.366666793823242,16.466665267944336,16.333332061767578,16.399999618530273,490429.0
+2013-01-10,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-01-13,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-01-14,16.299999237060547,16.466665267944336,16.299999237060547,16.366666793823242,441306.0
+2013-01-15,16.399999618530273,16.433332443237305,16.233333587646484,16.266666412353516,329980.0
+2013-01-16,16.266666412353516,16.399999618530273,16.233333587646484,16.266666412353516,323923.0
+2013-01-17,16.266666412353516,16.266666412353516,16.266666412353516,16.266666412353516,0.0
+2013-01-20,16.266666412353516,16.266666412353516,16.266666412353516,16.266666412353516,0.0
+2013-01-21,16.299999237060547,16.299999237060547,16.03333282470703,16.16666603088379,246709.0
+2013-01-22,16.03333282470703,16.03333282470703,15.766666412353516,15.866665840148926,489580.0
+2013-01-23,15.866665840148926,15.866665840148926,15.766666412353516,15.800000190734863,273343.0
+2013-01-24,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2013-01-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2013-01-28,15.766666412353516,15.966666221618652,15.699999809265137,15.966666221618652,263253.0
+2013-01-29,15.866665840148926,15.933333396911621,15.833333015441895,15.899999618530273,181485.0
+2013-01-30,15.833333015441895,16.0,15.833333015441895,15.933333396911621,197730.0
+2013-01-31,15.933333396911621,15.933333396911621,15.933333396911621,15.933333396911621,0.0
+2013-02-03,15.933333396911621,15.933333396911621,15.933333396911621,15.933333396911621,0.0
+2013-02-04,16.03333282470703,16.066665649414062,15.866665840148926,15.866665840148926,279073.0
+2013-02-05,15.833333015441895,15.866665840148926,15.666666030883789,15.699999809265137,273553.0
+2013-02-06,15.733332633972168,15.833333015441895,15.600000381469727,15.666666030883789,253699.0
+2013-02-07,15.666666030883789,15.666666030883789,15.666666030883789,15.666666030883789,0.0
+2013-02-10,15.666666030883789,15.666666030883789,15.666666030883789,15.666666030883789,0.0
+2013-02-11,15.600000381469727,15.666666030883789,15.566665649414062,15.633333206176758,123016.0
+2013-02-12,15.666666030883789,15.699999809265137,15.633333206176758,15.666666030883789,115222.0
+2013-02-13,15.666666030883789,15.800000190734863,15.633333206176758,15.633333206176758,204451.0
+2013-02-14,15.633333206176758,15.633333206176758,15.633333206176758,15.633333206176758,0.0
+2013-02-17,15.633333206176758,15.633333206176758,15.633333206176758,15.633333206176758,0.0
+2013-02-18,15.699999809265137,15.699999809265137,15.566665649414062,15.633333206176758,158361.0
+2013-02-19,15.566665649414062,15.600000381469727,15.366665840148926,15.600000381469727,111084.0
+2013-02-20,15.600000381469727,15.600000381469727,15.433333396911621,15.5,89842.0
+2013-02-21,15.5,15.5,15.5,15.5,0.0
+2013-02-24,15.5,15.5,15.5,15.5,0.0
+2013-02-25,15.666666030883789,15.833333015441895,15.666666030883789,15.666666030883789,113556.0
+2013-02-26,15.666666030883789,15.699999809265137,15.5,15.5,243396.0
+2013-02-27,15.566665649414062,15.733332633972168,15.5,15.733332633972168,125895.0
+2013-02-28,15.733332633972168,15.733332633972168,15.733332633972168,15.733332633972168,0.0
+2013-03-03,15.733332633972168,15.733332633972168,15.733332633972168,15.733332633972168,0.0
+2013-03-04,15.566665649414062,15.633333206176758,15.5,15.566665649414062,86617.0
+2013-03-05,15.5,15.800000190734863,15.5,15.666666030883789,162084.0
+2013-03-06,15.733332633972168,15.966666221618652,15.633333206176758,15.966666221618652,364959.0
+2013-03-07,15.966666221618652,15.966666221618652,15.966666221618652,15.966666221618652,0.0
+2013-03-10,15.966666221618652,15.966666221618652,15.966666221618652,15.966666221618652,0.0
+2013-03-11,15.833333015441895,15.933333396911621,15.800000190734863,15.899999618530273,222568.0
+2013-03-12,15.833333015441895,15.933333396911621,15.5,15.733332633972168,188886.0
+2013-03-13,15.600000381469727,15.800000190734863,15.533332824707031,15.666666030883789,101302.0
+2013-03-14,15.666666030883789,15.666666030883789,15.666666030883789,15.666666030883789,0.0
+2013-03-17,16.03333282470703,16.266666412353516,15.833333015441895,16.266666412353516,565053.0
+2013-03-18,16.233333587646484,16.233333587646484,15.899999618530273,16.0,420136.0
+2013-03-19,16.0,16.03333282470703,15.866665840148926,16.03333282470703,290817.0
+2013-03-20,16.03333282470703,16.100000381469727,15.800000190734863,15.966666221618652,209164.0
+2013-03-21,,,,,
+2013-03-24,15.899999618530273,16.03333282470703,15.866665840148926,15.966666221618652,204813.0
+2013-03-25,15.899999618530273,16.100000381469727,15.899999618530273,16.100000381469727,184582.0
+2013-03-26,16.066665649414062,16.233333587646484,16.03333282470703,16.233333587646484,428496.0
+2013-03-27,16.200000762939453,16.233333587646484,16.0,16.16666603088379,289891.0
+2013-03-28,,,,,
+2013-03-31,15.899999618530273,15.966666221618652,15.833333015441895,15.966666221618652,197499.0
+2013-04-01,16.0,16.0,15.899999618530273,15.933333396911621,89175.0
+2013-04-02,15.933333396911621,15.933333396911621,15.833333015441895,15.866665840148926,279168.0
+2013-04-03,15.866665840148926,16.03333282470703,15.800000190734863,16.0,208339.0
+2013-04-04,,,,,
+2013-04-07,15.866665840148926,16.03333282470703,15.766666412353516,16.0,235111.0
+2013-04-08,15.966666221618652,16.133333206176758,15.966666221618652,16.133333206176758,290884.0
+2013-04-09,16.133333206176758,16.933332443237305,15.933333396911621,16.66666603088379,2838985.0
+2013-04-10,16.733333587646484,16.733333587646484,16.399999618530273,16.399999618530273,1183992.0
+2013-04-11,,,,,
+2013-04-14,16.200000762939453,16.366666793823242,16.133333206176758,16.366666793823242,506748.0
+2013-04-15,16.333332061767578,16.366666793823242,16.066665649414062,16.200000762939453,393669.0
+2013-04-16,16.066665649414062,16.16666603088379,16.0,16.03333282470703,335614.0
+2013-04-17,15.966666221618652,16.03333282470703,15.766666412353516,15.833333015441895,350610.0
+2013-04-18,,,,,
+2013-04-21,16.133333206176758,16.333332061767578,15.966666221618652,16.333332061767578,637917.0
+2013-04-22,16.266666412353516,16.600000381469727,16.266666412353516,16.366666793823242,1018033.0
+2013-04-23,16.433332443237305,16.53333282470703,16.366666793823242,16.466665267944336,692491.0
+2013-04-24,16.5,16.5,16.333332061767578,16.366666793823242,422656.0
+2013-04-25,,,,,
+2013-04-28,16.233333587646484,16.333332061767578,16.233333587646484,16.299999237060547,172924.0
+2013-04-29,16.299999237060547,16.5,16.266666412353516,16.333332061767578,398982.0
+2013-04-30,16.366666793823242,16.399999618530273,16.333332061767578,16.333332061767578,173820.0
+2013-05-01,16.366666793823242,16.433332443237305,16.233333587646484,16.299999237060547,385822.0
+2013-05-02,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2013-05-05,16.5,16.66666603088379,16.466665267944336,16.466665267944336,1025788.0
+2013-05-06,16.53333282470703,16.566665649414062,16.399999618530273,16.466665267944336,803358.0
+2013-05-07,16.466665267944336,17.066665649414062,16.366666793823242,16.66666603088379,2837058.0
+2013-05-08,16.633333206176758,16.799999237060547,16.600000381469727,16.733333587646484,942853.0
+2013-05-09,,,,,
+2013-05-12,16.600000381469727,16.633333206176758,16.366666793823242,16.399999618530273,592395.0
+2013-05-13,16.333332061767578,16.5,15.933333396911621,16.333332061767578,812724.0
+2013-05-14,16.333332061767578,16.466665267944336,16.200000762939453,16.366666793823242,413274.0
+2013-05-15,16.200000762939453,16.200000762939453,15.666666030883789,16.0,585349.0
+2013-05-16,,,,,
+2013-05-19,16.200000762939453,16.266666412353516,16.066665649414062,16.233333587646484,597723.0
+2013-05-20,16.299999237060547,16.600000381469727,16.266666412353516,16.266666412353516,678949.0
+2013-05-21,16.333332061767578,16.333332061767578,16.233333587646484,16.266666412353516,159915.0
+2013-05-22,16.299999237060547,16.299999237060547,16.066665649414062,16.266666412353516,451816.0
+2013-05-23,,,,,
+2013-05-26,16.133333206176758,16.16666603088379,16.0,16.03333282470703,762693.0
+2013-05-27,16.03333282470703,16.399999618530273,16.03333282470703,16.16666603088379,1073275.0
+2013-05-28,16.233333587646484,16.233333587646484,16.133333206176758,16.200000762939453,482209.0
+2013-05-29,16.233333587646484,16.466665267944336,16.16666603088379,16.233333587646484,1128120.0
+2013-05-30,,,,,
+2013-06-02,16.266666412353516,16.5,16.16666603088379,16.466665267944336,2731026.0
+2013-06-03,16.466665267944336,16.633333206176758,16.366666793823242,16.566665649414062,953145.0
+2013-06-04,16.566665649414062,16.633333206176758,16.100000381469727,16.333332061767578,851541.0
+2013-06-05,16.266666412353516,16.799999237060547,16.266666412353516,16.5,2366371.0
+2013-06-06,,,,,
+2013-06-09,16.566665649414062,16.66666603088379,16.5,16.5,411991.0
+2013-06-10,16.566665649414062,16.566665649414062,16.399999618530273,16.399999618530273,396676.0
+2013-06-11,16.399999618530273,16.600000381469727,16.399999618530273,16.399999618530273,650433.0
+2013-06-12,16.433332443237305,16.53333282470703,16.366666793823242,16.433332443237305,574246.0
+2013-06-13,,,,,
+2013-06-16,15.533332824707031,15.733332633972168,15.333333015441895,15.600000381469727,764818.0
+2013-06-17,15.666666030883789,15.866665840148926,15.666666030883789,15.833333015441895,620163.0
+2013-06-18,15.899999618530273,16.066665649414062,15.833333015441895,15.933333396911621,537075.0
+2013-06-19,15.966666221618652,15.966666221618652,15.766666412353516,15.800000190734863,373578.0
+2013-06-20,,,,,
+2013-06-23,15.899999618530273,16.066665649414062,15.899999618530273,15.933333396911621,364399.0
+2013-06-24,16.0,16.0,15.733332633972168,15.800000190734863,275961.0
+2013-06-25,15.800000190734863,15.933333396911621,15.766666412353516,15.933333396911621,211192.0
+2013-06-26,15.933333396911621,16.0,15.800000190734863,15.833333015441895,321544.0
+2013-06-27,23.75,23.75,23.75,23.75,0.0
+2013-06-30,15.733332633972168,15.899999618530273,15.733332633972168,15.800000190734863,166252.0
+2013-07-01,15.899999618530273,16.200000762939453,15.899999618530273,16.200000762939453,871410.0
+2013-07-02,16.16666603088379,16.566665649414062,16.133333206176758,16.5,944796.0
+2013-07-03,16.399999618530273,16.633333206176758,16.16666603088379,16.200000762939453,458062.0
+2013-07-04,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2013-07-07,16.5,16.600000381469727,16.366666793823242,16.433332443237305,476437.0
+2013-07-08,16.566665649414062,16.933332443237305,16.5,16.5,1979874.0
+2013-07-09,16.600000381469727,16.600000381469727,16.0,16.466665267944336,938884.0
+2013-07-10,16.53333282470703,16.600000381469727,16.466665267944336,16.600000381469727,452869.0
+2013-07-11,,,,,
+2013-07-14,16.799999237060547,17.0,16.66666603088379,16.733333587646484,1495320.0
+2013-07-15,16.799999237060547,16.933332443237305,16.733333587646484,16.866666793823242,975381.0
+2013-07-16,16.799999237060547,16.866666793823242,16.566665649414062,16.66666603088379,954046.0
+2013-07-17,16.66666603088379,16.66666603088379,16.600000381469727,16.66666603088379,508377.0
+2013-07-18,,,,,
+2013-07-21,16.5,16.933332443237305,16.5,16.866666793823242,1073950.0
+2013-07-22,17.933332443237305,18.53333282470703,17.933332443237305,18.53333282470703,1603035.0
+2013-07-23,19.266666412353516,20.0,18.799999237060547,19.133333206176758,8319870.0
+2013-07-24,19.133333206176758,20.799999237060547,19.133333206176758,20.066665649414062,5571874.0
+2013-07-25,20.066665649414062,20.066665649414062,20.066665649414062,20.066665649414062,0.0
+2013-07-28,20.66666603088379,20.933332443237305,19.866666793823242,20.066665649414062,5311683.0
+2013-07-29,19.933332443237305,20.399999618530273,19.933332443237305,20.333332061767578,2182569.0
+2013-07-30,20.53333282470703,20.53333282470703,18.333332061767578,19.799999237060547,3467611.0
+2013-07-31,19.733333587646484,21.466665267944336,19.66666603088379,20.733333587646484,4327381.0
+2013-08-01,20.733333587646484,21.399999618530273,20.399999618530273,20.733333587646484,2688163.0
+2013-08-04,20.866666793823242,20.933332443237305,20.66666603088379,20.733333587646484,889323.0
+2013-08-05,20.66666603088379,20.733333587646484,20.466665267944336,20.600000381469727,1209210.0
+2013-08-11,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0
+2013-08-13,20.66666603088379,20.799999237060547,20.53333282470703,20.600000381469727,464268.0
+2013-08-14,20.799999237060547,21.133333206176758,20.53333282470703,20.799999237060547,3827368.0
+2013-08-15,20.866666793823242,21.066665649414062,20.66666603088379,20.733333587646484,1396138.0
+2013-08-18,,,,,
+2013-08-19,20.66666603088379,20.733333587646484,20.600000381469727,20.66666603088379,813292.0
+2013-08-20,20.66666603088379,20.66666603088379,20.466665267944336,20.53333282470703,570310.0
+2013-08-21,20.53333282470703,20.866666793823242,20.399999618530273,20.799999237060547,1128118.0
+2013-08-22,20.799999237060547,20.933332443237305,20.466665267944336,20.600000381469727,2378050.0
+2013-08-25,20.66666603088379,20.733333587646484,20.466665267944336,20.66666603088379,872566.0
+2013-08-26,20.53333282470703,20.600000381469727,20.133333206176758,20.333332061767578,887806.0
+2013-08-27,20.0,20.0,19.133333206176758,19.733333587646484,1954027.0
+2013-08-28,19.333332061767578,19.866666793823242,19.200000762939453,19.66666603088379,809224.0
+2013-08-29,19.799999237060547,19.933332443237305,19.333332061767578,19.466665267944336,655617.0
+2013-09-01,19.66666603088379,19.933332443237305,19.600000381469727,19.799999237060547,882160.0
+2013-09-02,19.799999237060547,19.866666793823242,19.600000381469727,19.799999237060547,486970.0
+2013-09-03,19.733333587646484,19.866666793823242,19.200000762939453,19.53333282470703,798741.0
+2013-09-04,19.266666412353516,19.333332061767578,19.066665649414062,19.200000762939453,524757.0
+2013-09-05,19.066665649414062,19.466665267944336,18.933332443237305,19.333332061767578,656799.0
+2013-09-08,19.399999618530273,20.466665267944336,19.333332061767578,20.466665267944336,883756.0
+2013-09-09,20.266666412353516,20.600000381469727,19.733333587646484,20.466665267944336,2178844.0
+2013-09-10,20.799999237060547,21.333332061767578,20.266666412353516,20.600000381469727,6307524.0
+2013-09-11,20.600000381469727,21.0,20.399999618530273,20.66666603088379,2227291.0
+2013-09-12,20.799999237060547,22.200000762939453,20.66666603088379,21.933332443237305,6114814.0
+2013-09-15,22.266666412353516,22.933332443237305,22.200000762939453,22.466665267944336,3217410.0
+2013-09-16,22.600000381469727,23.866666793823242,22.266666412353516,23.600000381469727,3236275.0
+2013-09-17,23.53333282470703,23.66666603088379,23.0,23.200000762939453,2277087.0
+2013-09-18,23.133333206176758,23.66666603088379,22.799999237060547,23.333332061767578,1634613.0
+2013-09-19,23.466665267944336,24.133333206176758,23.399999618530273,23.799999237060547,3299130.0
+2013-09-24,23.866666793823242,24.0,23.53333282470703,23.53333282470703,1492261.0
+2013-09-25,23.53333282470703,23.53333282470703,23.53333282470703,23.53333282470703,0.0
+2013-09-26,23.53333282470703,23.53333282470703,22.399999618530273,22.466665267944336,1655191.0
+2013-09-29,22.733333587646484,22.733333587646484,22.266666412353516,22.600000381469727,767062.0
+2013-09-30,22.600000381469727,23.53333282470703,22.53333282470703,23.0,1014429.0
+2013-10-01,23.266666412353516,23.53333282470703,23.0,23.066665649414062,708034.0
+2013-10-02,23.066665649414062,23.466665267944336,23.066665649414062,23.266666412353516,854569.0
+2013-10-03,23.266666412353516,23.399999618530273,23.0,23.133333206176758,470809.0
+2013-10-06,23.133333206176758,23.133333206176758,22.333332061767578,23.133333206176758,706776.0
+2013-10-07,22.866666793823242,23.066665649414062,22.600000381469727,22.799999237060547,492813.0
+2013-10-08,22.600000381469727,22.66666603088379,22.333332061767578,22.53333282470703,719487.0
+2013-10-09,22.333332061767578,22.466665267944336,22.066665649414062,22.200000762939453,620961.0
+2013-10-10,22.0,22.600000381469727,22.0,22.200000762939453,889312.0
+2013-10-13,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2013-10-20,22.66666603088379,23.466665267944336,22.66666603088379,23.066665649414062,1139899.0
+2013-10-21,23.133333206176758,23.266666412353516,22.933332443237305,23.200000762939453,577875.0
+2013-10-22,23.266666412353516,23.399999618530273,22.799999237060547,22.866666793823242,761865.0
+2013-10-23,22.933332443237305,23.066665649414062,22.866666793823242,23.0,356430.0
+2013-10-24,23.0,23.066665649414062,22.66666603088379,22.799999237060547,360916.0
+2013-10-27,22.733333587646484,22.733333587646484,22.200000762939453,22.333332061767578,1396323.0
+2013-10-28,22.0,22.133333206176758,20.799999237060547,21.933332443237305,5231292.0
+2013-10-29,22.133333206176758,22.600000381469727,21.933332443237305,22.399999618530273,1932871.0
+2013-10-30,22.53333282470703,22.53333282470703,22.066665649414062,22.333332061767578,1027138.0
+2013-10-31,22.266666412353516,22.266666412353516,22.066665649414062,22.066665649414062,1557768.0
+2013-11-03,22.200000762939453,22.399999618530273,22.066665649414062,22.333332061767578,1865073.0
+2013-11-04,21.399999618530273,21.733333587646484,21.200000762939453,21.66666603088379,1507012.0
+2013-11-05,21.66666603088379,21.66666603088379,21.399999618530273,21.600000381469727,926550.0
+2013-11-06,21.53333282470703,21.66666603088379,21.399999618530273,21.466665267944336,677880.0
+2013-11-07,21.466665267944336,22.0,21.333332061767578,21.733333587646484,1841613.0
+2013-11-10,21.799999237060547,21.933332443237305,21.600000381469727,21.733333587646484,1237335.0
+2013-11-11,21.733333587646484,21.733333587646484,21.200000762939453,21.333332061767578,3032212.0
+2013-11-12,21.200000762939453,21.333332061767578,21.133333206176758,21.266666412353516,1554250.0
+2013-11-13,21.266666412353516,21.266666412353516,21.0,21.133333206176758,1047625.0
+2013-11-14,21.200000762939453,21.266666412353516,21.066665649414062,21.200000762939453,731922.0
+2013-11-17,21.200000762939453,21.266666412353516,21.0,21.0,899880.0
+2013-11-18,21.0,21.0,20.66666603088379,20.66666603088379,1346292.0
+2013-11-19,20.53333282470703,20.53333282470703,19.933332443237305,20.266666412353516,2342134.0
+2013-11-20,20.200000762939453,20.733333587646484,20.066665649414062,20.466665267944336,1644115.0
+2013-11-21,20.53333282470703,20.733333587646484,20.333332061767578,20.53333282470703,866251.0
+2013-11-24,20.66666603088379,20.866666793823242,20.600000381469727,20.733333587646484,689650.0
+2013-11-25,20.66666603088379,21.0,20.66666603088379,20.866666793823242,1246818.0
+2013-11-26,20.866666793823242,20.866666793823242,20.53333282470703,20.600000381469727,965935.0
+2013-11-27,20.53333282470703,20.733333587646484,20.333332061767578,20.600000381469727,799923.0
+2013-11-28,20.733333587646484,20.933332443237305,20.733333587646484,20.866666793823242,1147107.0
+2013-12-01,20.66666603088379,20.66666603088379,20.466665267944336,20.53333282470703,1192476.0
+2013-12-02,20.53333282470703,20.600000381469727,20.399999618530273,20.600000381469727,447243.0
+2013-12-03,20.600000381469727,20.66666603088379,19.933332443237305,20.066665649414062,1147258.0
+2013-12-04,20.133333206176758,20.399999618530273,20.0,20.399999618530273,1041933.0
+2013-12-05,20.53333282470703,20.53333282470703,20.266666412353516,20.333332061767578,668638.0
+2013-12-08,20.399999618530273,20.53333282470703,20.266666412353516,20.399999618530273,866769.0
+2013-12-09,20.399999618530273,20.600000381469727,20.399999618530273,20.53333282470703,700845.0
+2013-12-10,20.53333282470703,21.133333206176758,20.466665267944336,21.133333206176758,2472046.0
+2013-12-11,21.266666412353516,21.53333282470703,21.200000762939453,21.333332061767578,1649209.0
+2013-12-12,21.266666412353516,21.266666412353516,20.933332443237305,21.133333206176758,903891.0
+2013-12-15,21.133333206176758,21.266666412353516,20.933332443237305,21.066665649414062,849078.0
+2013-12-16,20.933332443237305,21.0,20.799999237060547,21.0,477970.0
+2013-12-17,21.0,21.0,20.733333587646484,21.0,684478.0
+2013-12-18,20.933332443237305,21.200000762939453,20.799999237060547,21.133333206176758,586293.0
+2013-12-19,21.133333206176758,21.200000762939453,20.933332443237305,21.0,516942.0
+2013-12-22,21.0,21.133333206176758,21.0,21.066665649414062,583497.0
+2013-12-23,21.0,21.0,20.799999237060547,20.933332443237305,519211.0
+2013-12-24,20.866666793823242,20.933332443237305,20.733333587646484,20.933332443237305,638763.0
+2013-12-25,20.866666793823242,20.933332443237305,20.733333587646484,20.799999237060547,262258.0
+2013-12-26,20.933332443237305,21.333332061767578,20.933332443237305,21.066665649414062,1435717.0
+2013-12-29,21.133333206176758,21.133333206176758,21.0,21.066665649414062,464617.0
+2013-12-30,21.133333206176758,21.53333282470703,21.133333206176758,21.399999618530273,1468270.0
+2013-12-31,21.466665267944336,21.53333282470703,21.200000762939453,21.333332061767578,734539.0
+2014-01-01,21.333332061767578,21.399999618530273,21.200000762939453,21.266666412353516,391185.0
+2014-01-02,21.333332061767578,21.333332061767578,21.200000762939453,21.266666412353516,385072.0
+2014-01-05,21.333332061767578,21.733333587646484,21.200000762939453,21.53333282470703,1445841.0
+2014-01-06,21.66666603088379,22.53333282470703,21.66666603088379,22.0,4482573.0
+2014-01-07,22.133333206176758,22.466665267944336,22.0,22.200000762939453,1563115.0
+2014-01-08,22.200000762939453,22.399999618530273,21.799999237060547,22.0,1676893.0
+2014-01-09,22.0,22.200000762939453,21.933332443237305,22.200000762939453,831679.0
+2014-01-12,22.133333206176758,23.266666412353516,22.0,23.0,2265078.0
+2014-01-13,22.866666793823242,23.200000762939453,22.600000381469727,22.799999237060547,1719219.0
+2014-01-14,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2014-01-15,23.53333282470703,23.66666603088379,23.200000762939453,23.266666412353516,1168953.0
+2014-01-16,23.266666412353516,23.466665267944336,23.0,23.066665649414062,1122928.0
+2014-01-19,23.066665649414062,23.53333282470703,22.733333587646484,23.466665267944336,1791514.0
+2014-01-20,22.66666603088379,22.866666793823242,21.866666793823242,22.066665649414062,3235818.0
+2014-01-21,22.0,22.0,20.933332443237305,21.66666603088379,3026781.0
+2014-01-22,21.53333282470703,21.66666603088379,21.066665649414062,21.399999618530273,1092714.0
+2014-01-23,21.266666412353516,21.466665267944336,21.200000762939453,21.266666412353516,840694.0
+2014-01-26,20.66666603088379,21.0,20.466665267944336,21.0,1267669.0
+2014-01-27,20.933332443237305,21.066665649414062,20.53333282470703,20.600000381469727,935874.0
+2014-01-28,20.600000381469727,20.799999237060547,20.466665267944336,20.600000381469727,607428.0
+2014-01-29,20.733333587646484,21.066665649414062,20.66666603088379,21.066665649414062,841875.0
+2014-01-30,20.933332443237305,21.399999618530273,20.733333587646484,21.066665649414062,1224370.0
+2014-02-02,21.066665649414062,22.133333206176758,20.933332443237305,21.866666793823242,1857937.0
+2014-02-03,21.866666793823242,22.266666412353516,21.53333282470703,21.53333282470703,1069653.0
+2014-02-04,21.266666412353516,21.466665267944336,21.133333206176758,21.333332061767578,864828.0
+2014-02-05,21.266666412353516,21.600000381469727,21.266666412353516,21.399999618530273,353139.0
+2014-02-06,21.466665267944336,21.866666793823242,21.333332061767578,21.799999237060547,667167.0
+2014-02-09,21.933332443237305,22.333332061767578,21.799999237060547,22.066665649414062,1028443.0
+2014-02-10,22.0,22.133333206176758,21.866666793823242,22.0,611284.0
+2014-02-11,22.066665649414062,22.66666603088379,21.933332443237305,22.53333282470703,2283273.0
+2014-02-12,22.466665267944336,22.66666603088379,22.333332061767578,22.466665267944336,1039180.0
+2014-02-13,22.466665267944336,22.600000381469727,22.200000762939453,22.266666412353516,702844.0
+2014-02-16,22.333332061767578,22.600000381469727,22.266666412353516,22.399999618530273,912210.0
+2014-02-17,22.333332061767578,22.399999618530273,22.0,22.066665649414062,463246.0
+2014-02-18,22.133333206176758,22.133333206176758,21.866666793823242,21.933332443237305,405613.0
+2014-02-19,22.0,22.266666412353516,21.933332443237305,22.0,516469.0
+2014-02-20,22.066665649414062,22.066665649414062,21.866666793823242,22.066665649414062,428674.0
+2014-02-23,22.266666412353516,22.600000381469727,22.0,22.399999618530273,1992897.0
+2014-02-24,22.466665267944336,22.53333282470703,22.266666412353516,22.399999618530273,492106.0
+2014-02-25,22.399999618530273,22.466665267944336,22.266666412353516,22.399999618530273,605994.0
+2014-02-26,22.399999618530273,22.733333587646484,22.200000762939453,22.466665267944336,1472184.0
+2014-02-27,22.466665267944336,22.866666793823242,22.399999618530273,22.466665267944336,1347541.0
+2014-03-02,22.333332061767578,22.466665267944336,22.0,22.200000762939453,454147.0
+2014-03-03,22.200000762939453,22.200000762939453,21.866666793823242,22.0,366340.0
+2014-03-04,22.0,22.333332061767578,21.933332443237305,22.200000762939453,903513.0
+2014-03-05,22.266666412353516,22.333332061767578,21.866666793823242,22.0,822606.0
+2014-03-06,22.066665649414062,22.333332061767578,22.0,22.200000762939453,624768.0
+2014-03-09,22.266666412353516,22.799999237060547,22.066665649414062,22.200000762939453,2407233.0
+2014-03-10,22.266666412353516,22.466665267944336,22.266666412353516,22.333332061767578,672684.0
+2014-03-11,22.466665267944336,22.66666603088379,22.333332061767578,22.399999618530273,1113882.0
+2014-03-12,22.399999618530273,22.466665267944336,22.200000762939453,22.266666412353516,888364.0
+2014-03-13,22.266666412353516,22.266666412353516,22.266666412353516,22.266666412353516,0.0
+2014-03-16,22.066665649414062,22.266666412353516,22.0,22.133333206176758,516829.0
+2014-03-17,22.200000762939453,22.53333282470703,22.133333206176758,22.333332061767578,1668316.0
+2014-03-18,22.53333282470703,22.600000381469727,22.0,22.133333206176758,2340022.0
+2014-03-19,22.133333206176758,22.333332061767578,21.933332443237305,22.0,1323100.0
+2014-03-20,22.0,22.066665649414062,21.66666603088379,21.733333587646484,1416547.0
+2014-03-23,21.866666793823242,21.933332443237305,21.733333587646484,21.866666793823242,1675333.0
+2014-03-24,21.866666793823242,22.200000762939453,21.866666793823242,21.933332443237305,1366927.0
+2014-03-25,22.0,22.200000762939453,21.933332443237305,22.133333206176758,916903.0
+2014-03-26,22.133333206176758,22.266666412353516,22.0,22.133333206176758,1631814.0
+2014-03-27,22.266666412353516,22.333332061767578,22.066665649414062,22.066665649414062,1056490.0
+2014-03-30,22.200000762939453,22.333332061767578,22.066665649414062,22.133333206176758,1320432.0
+2014-03-31,22.200000762939453,22.266666412353516,22.0,22.133333206176758,1132498.0
+2014-04-01,22.200000762939453,22.600000381469727,22.066665649414062,22.466665267944336,3427282.0
+2014-04-02,22.466665267944336,22.933332443237305,22.466665267944336,22.66666603088379,4625428.0
+2014-04-03,22.733333587646484,23.0,22.600000381469727,22.733333587646484,3057298.0
+2014-04-06,22.66666603088379,22.733333587646484,22.399999618530273,22.466665267944336,1561023.0
+2014-04-07,22.53333282470703,22.66666603088379,22.333332061767578,22.66666603088379,1148722.0
+2014-04-08,22.799999237060547,23.53333282470703,22.733333587646484,23.200000762939453,4882122.0
+2014-04-09,23.200000762939453,23.66666603088379,22.333332061767578,22.866666793823242,4067583.0
+2014-04-10,22.933332443237305,23.0,22.53333282470703,22.66666603088379,1667634.0
+2014-04-13,22.466665267944336,22.600000381469727,22.266666412353516,22.466665267944336,895200.0
+2014-04-14,22.399999618530273,22.799999237060547,22.333332061767578,22.733333587646484,1052941.0
+2014-04-15,22.733333587646484,23.466665267944336,22.733333587646484,23.466665267944336,2112232.0
+2014-04-16,23.466665267944336,24.933332443237305,23.399999618530273,24.733333587646484,5277763.0
+2014-04-17,24.733333587646484,25.466665267944336,24.266666412353516,25.133333206176758,3880926.0
+2014-04-20,25.266666412353516,25.333332061767578,24.733333587646484,25.0,1696527.0
+2014-04-21,24.866666793823242,26.133333206176758,24.733333587646484,25.933332443237305,2914945.0
+2014-04-22,25.333332061767578,25.466665267944336,24.66666603088379,24.933332443237305,2682720.0
+2014-04-23,25.0,26.066665649414062,25.0,25.466665267944336,3856977.0
+2014-04-24,25.66666603088379,25.66666603088379,24.733333587646484,25.600000381469727,1288123.0
+2014-04-27,25.53333282470703,25.733333587646484,25.133333206176758,25.399999618530273,3575128.0
+2014-04-28,25.333332061767578,25.399999618530273,24.933332443237305,25.066665649414062,1336125.0
+2014-04-29,25.066665649414062,25.333332061767578,24.866666793823242,25.066665649414062,1032580.0
+2014-04-30,25.066665649414062,25.266666412353516,24.866666793823242,25.266666412353516,1208652.0
+2014-05-01,25.333332061767578,25.466665267944336,25.066665649414062,25.200000762939453,1119744.0
+2014-05-04,25.266666412353516,25.66666603088379,25.200000762939453,25.200000762939453,1468720.0
+2014-05-05,25.266666412353516,25.333332061767578,25.0,25.133333206176758,596836.0
+2014-05-06,25.133333206176758,25.133333206176758,24.799999237060547,24.933332443237305,663594.0
+2014-05-07,24.933332443237305,24.933332443237305,24.66666603088379,24.733333587646484,954612.0
+2014-05-08,24.866666793823242,25.266666412353516,24.66666603088379,25.066665649414062,2475540.0
+2014-05-11,25.066665649414062,25.399999618530273,25.0,25.133333206176758,1772884.0
+2014-05-12,25.133333206176758,25.266666412353516,25.0,25.200000762939453,1207150.0
+2014-05-13,25.266666412353516,25.399999618530273,25.200000762939453,25.200000762939453,1234756.0
+2014-05-14,25.266666412353516,25.333332061767578,25.0,25.333332061767578,1338180.0
+2014-05-15,25.333332061767578,26.0,25.200000762939453,26.0,3691374.0
+2014-05-18,26.200000762939453,26.733333587646484,25.933332443237305,26.0,3480738.0
+2014-05-19,26.0,26.066665649414062,24.799999237060547,25.66666603088379,2182008.0
+2014-05-20,25.53333282470703,25.66666603088379,25.0,25.266666412353516,1467265.0
+2014-05-21,25.200000762939453,25.466665267944336,24.933332443237305,25.333332061767578,1240992.0
+2014-05-22,25.53333282470703,25.66666603088379,25.200000762939453,25.200000762939453,912189.0
+2014-05-25,25.066665649414062,26.333332061767578,25.0,26.0,5262733.0
+2014-05-26,26.0,26.200000762939453,25.866666793823242,26.0,922986.0
+2014-05-27,26.066665649414062,26.66666603088379,25.866666793823242,26.0,3016050.0
+2014-05-28,26.0,26.0,25.200000762939453,25.66666603088379,1517571.0
+2014-05-29,25.66666603088379,25.933332443237305,25.133333206176758,25.399999618530273,1272076.0
+2014-06-01,25.466665267944336,25.600000381469727,25.266666412353516,25.333332061767578,568033.0
+2014-06-02,25.399999618530273,25.600000381469727,25.200000762939453,25.466665267944336,776119.0
+2014-06-03,25.466665267944336,25.53333282470703,25.266666412353516,25.266666412353516,517734.0
+2014-06-04,25.333332061767578,25.466665267944336,25.266666412353516,25.333332061767578,433906.0
+2014-06-05,25.466665267944336,25.66666603088379,25.200000762939453,25.266666412353516,1368057.0
+2014-06-08,25.333332061767578,25.466665267944336,24.399999618530273,25.0,1312753.0
+2014-06-09,25.066665649414062,25.333332061767578,24.933332443237305,25.200000762939453,879756.0
+2014-06-10,25.333332061767578,25.333332061767578,25.0,25.066665649414062,957774.0
+2014-06-11,25.0,25.66666603088379,24.933332443237305,25.200000762939453,2337337.0
+2014-06-12,25.200000762939453,25.399999618530273,24.733333587646484,25.133333206176758,973813.0
+2014-06-15,24.866666793823242,24.866666793823242,24.266666412353516,24.53333282470703,977322.0
+2014-06-16,24.53333282470703,24.799999237060547,23.53333282470703,23.933332443237305,1068954.0
+2014-06-17,23.799999237060547,24.0,23.333332061767578,23.933332443237305,983647.0
+2014-06-18,23.933332443237305,24.0,23.53333282470703,23.733333587646484,1120822.0
+2014-06-19,23.799999237060547,23.866666793823242,23.53333282470703,23.66666603088379,588123.0
+2014-06-22,23.733333587646484,23.799999237060547,22.866666793823242,23.0,1724020.0
+2014-06-23,22.799999237060547,22.799999237060547,22.399999618530273,22.733333587646484,875319.0
+2014-06-24,22.866666793823242,22.866666793823242,22.0,22.399999618530273,2290627.0
+2014-06-25,22.600000381469727,22.866666793823242,22.133333206176758,22.53333282470703,1641729.0
+2014-06-26,22.66666603088379,22.933332443237305,22.399999618530273,22.399999618530273,1542835.0
+2014-06-29,22.266666412353516,22.66666603088379,22.200000762939453,22.53333282470703,863115.0
+2014-06-30,22.466665267944336,22.866666793823242,22.399999618530273,22.600000381469727,1326942.0
+2014-07-01,22.66666603088379,23.066665649414062,22.600000381469727,23.0,821694.0
+2014-07-02,23.066665649414062,23.466665267944336,23.066665649414062,23.266666412353516,1254484.0
+2014-07-03,23.266666412353516,23.53333282470703,22.933332443237305,23.266666412353516,822307.0
+2014-07-06,23.399999618530273,23.466665267944336,23.133333206176758,23.200000762939453,478855.0
+2014-07-07,23.266666412353516,23.66666603088379,23.200000762939453,23.66666603088379,677308.0
+2014-07-08,23.66666603088379,24.0,23.53333282470703,23.866666793823242,1211529.0
+2014-07-09,23.799999237060547,23.866666793823242,23.66666603088379,23.799999237060547,259540.0
+2014-07-10,23.799999237060547,23.866666793823242,23.466665267944336,23.466665267944336,766485.0
+2014-07-13,23.53333282470703,23.53333282470703,23.266666412353516,23.266666412353516,643761.0
+2014-07-14,23.266666412353516,23.333332061767578,23.133333206176758,23.266666412353516,524715.0
+2014-07-15,23.200000762939453,23.266666412353516,23.066665649414062,23.066665649414062,467305.0
+2014-07-16,23.133333206176758,23.466665267944336,23.133333206176758,23.466665267944336,821269.0
+2014-07-17,23.53333282470703,23.53333282470703,23.066665649414062,23.066665649414062,586116.0
+2014-07-20,23.466665267944336,24.53333282470703,23.333332061767578,24.399999618530273,3706297.0
+2014-07-21,24.333332061767578,24.933332443237305,24.200000762939453,24.66666603088379,1564849.0
+2014-07-22,24.933332443237305,25.466665267944336,24.53333282470703,25.200000762939453,2974639.0
+2014-07-23,25.266666412353516,25.266666412353516,24.66666603088379,24.66666603088379,1758501.0
+2014-07-24,24.66666603088379,25.066665649414062,24.53333282470703,24.799999237060547,1254900.0
+2014-08-03,24.933332443237305,25.066665649414062,24.799999237060547,24.933332443237305,1122226.0
+2014-08-04,24.933332443237305,25.600000381469727,24.733333587646484,25.399999618530273,3410008.0
+2014-08-05,25.399999618530273,26.200000762939453,25.399999618530273,25.799999237060547,3970635.0
+2014-08-06,25.799999237060547,26.399999618530273,25.66666603088379,26.200000762939453,3327886.0
+2014-08-07,26.200000762939453,26.799999237060547,26.133333206176758,26.399999618530273,3492112.0
+2014-08-10,26.466665267944336,27.333332061767578,26.399999618530273,27.200000762939453,3632007.0
+2014-08-11,27.333332061767578,27.333332061767578,26.799999237060547,26.866666793823242,1367842.0
+2014-08-12,26.866666793823242,27.0,26.733333587646484,26.799999237060547,735378.0
+2014-08-13,26.866666793823242,28.333332061767578,26.866666793823242,28.066665649414062,3908421.0
+2014-08-14,28.53333282470703,29.466665267944336,28.466665267944336,29.200000762939453,7802304.0
+2014-08-17,29.066665649414062,29.200000762939453,28.66666603088379,28.799999237060547,1493079.0
+2014-08-18,28.866666793823242,29.733333587646484,28.733333587646484,29.333332061767578,3101319.0
+2014-08-19,29.333332061767578,29.53333282470703,29.133333206176758,29.266666412353516,1231903.0
+2014-08-20,29.266666412353516,29.53333282470703,29.0,29.200000762939453,1957123.0
+2014-08-21,29.133333206176758,29.266666412353516,28.933332443237305,29.066665649414062,1217515.0
+2014-08-24,29.066665649414062,29.600000381469727,29.0,29.200000762939453,2528926.0
+2014-08-25,29.333332061767578,29.466665267944336,28.333332061767578,28.799999237060547,2453145.0
+2014-08-26,28.933332443237305,30.133333206176758,28.733333587646484,29.933332443237305,6567501.0
+2014-08-27,30.0,30.066665649414062,29.66666603088379,29.799999237060547,1992597.0
+2014-08-28,29.933332443237305,30.266666412353516,29.53333282470703,30.066665649414062,2339680.0
+2014-08-31,30.200000762939453,30.200000762939453,29.866666793823242,29.933332443237305,802224.0
+2014-09-01,29.933332443237305,30.0,29.799999237060547,29.799999237060547,546088.0
+2014-09-02,29.866666793823242,29.866666793823242,29.53333282470703,29.799999237060547,653644.0
+2014-09-03,29.733333587646484,29.733333587646484,29.333332061767578,29.733333587646484,674509.0
+2014-09-04,29.733333587646484,29.733333587646484,29.399999618530273,29.53333282470703,649957.0
+2014-09-07,29.66666603088379,30.933332443237305,29.600000381469727,30.600000381469727,4645960.0
+2014-09-08,30.66666603088379,30.799999237060547,30.266666412353516,30.266666412353516,1236016.0
+2014-09-09,30.333332061767578,30.466665267944336,30.200000762939453,30.266666412353516,666171.0
+2014-09-10,30.266666412353516,30.733333587646484,30.133333206176758,30.466665267944336,1279999.0
+2014-09-11,30.466665267944336,31.399999618530273,30.333332061767578,31.333332061767578,3695995.0
+2014-09-14,31.53333282470703,32.79999923706055,31.466665267944336,32.33333206176758,5679342.0
+2014-09-15,32.666664123535156,33.133331298828125,32.06666564941406,32.20000076293945,2803384.0
+2014-09-16,32.266666412353516,32.33333206176758,31.399999618530273,31.399999618530273,1528570.0
+2014-09-17,31.466665267944336,31.799999237060547,31.333332061767578,31.66666603088379,730249.0
+2014-09-18,31.66666603088379,31.866666793823242,31.266666412353516,31.266666412353516,555187.0
+2014-09-21,31.200000762939453,31.266666412353516,30.133333206176758,30.399999618530273,1000062.0
+2014-09-22,30.266666412353516,30.333332061767578,29.866666793823242,30.133333206176758,898660.0
+2014-09-24,30.133333206176758,30.133333206176758,28.333332061767578,28.933332443237305,1275192.0
+2014-09-25,29.200000762939453,29.399999618530273,28.733333587646484,29.066665649414062,620991.0
+2014-09-28,29.133333206176758,29.266666412353516,28.799999237060547,29.266666412353516,347934.0
+2014-09-29,29.066665649414062,29.799999237060547,29.066665649414062,29.799999237060547,775890.0
+2014-09-30,29.866666793823242,30.133333206176758,29.733333587646484,29.866666793823242,627675.0
+2014-10-01,29.733333587646484,30.066665649414062,29.600000381469727,29.66666603088379,257770.0
+2014-10-02,29.466665267944336,29.866666793823242,29.200000762939453,29.466665267944336,633723.0
+2014-10-12,28.799999237060547,29.200000762939453,26.53333282470703,26.66666603088379,946566.0
+2014-10-13,26.66666603088379,27.866666793823242,26.0,27.866666793823242,1077475.0
+2014-10-14,27.333332061767578,28.733333587646484,26.866666793823242,28.600000381469727,1334095.0
+2014-10-15,28.466665267944336,28.799999237060547,27.0,27.0,1158747.0
+2014-10-16,26.66666603088379,27.266666412353516,24.466665267944336,27.200000762939453,2057394.0
+2014-10-19,27.53333282470703,27.933332443237305,26.466665267944336,26.53333282470703,852702.0
+2014-10-20,26.66666603088379,27.0,26.466665267944336,26.66666603088379,809908.0
+2014-10-21,26.733333587646484,27.733333587646484,26.733333587646484,27.600000381469727,1029013.0
+2014-10-22,27.733333587646484,28.133333206176758,27.200000762939453,28.0,976663.0
+2014-10-23,27.333332061767578,28.399999618530273,26.799999237060547,28.200000762939453,1562019.0
+2014-10-26,28.266666412353516,29.200000762939453,27.866666793823242,29.066665649414062,2040859.0
+2014-10-27,29.133333206176758,29.53333282470703,28.66666603088379,29.200000762939453,2062842.0
+2014-10-28,29.0,29.53333282470703,28.799999237060547,29.399999618530273,1144399.0
+2014-10-29,29.466665267944336,29.466665267944336,28.866666793823242,29.066665649414062,1009408.0
+2014-10-30,28.53333282470703,28.866666793823242,27.399999618530273,28.866666793823242,1455222.0
+2014-11-02,28.333332061767578,28.600000381469727,28.0,28.133333206176758,1309141.0
+2014-11-03,28.200000762939453,28.266666412353516,27.66666603088379,27.799999237060547,846099.0
+2014-11-04,27.200000762939453,27.333332061767578,26.0,26.66666603088379,2075919.0
+2014-11-05,26.466665267944336,27.399999618530273,25.799999237060547,27.399999618530273,1059930.0
+2014-11-06,27.266666412353516,27.466665267944336,27.0,27.133333206176758,432189.0
+2014-11-09,27.0,27.133333206176758,26.66666603088379,26.933332443237305,389494.0
+2014-11-10,26.933332443237305,27.0,26.600000381469727,26.600000381469727,731023.0
+2014-11-11,26.466665267944336,26.600000381469727,26.133333206176758,26.399999618530273,624360.0
+2014-11-12,26.399999618530273,26.600000381469727,26.333332061767578,26.399999618530273,249385.0
+2014-11-13,26.399999618530273,26.399999618530273,26.0,26.133333206176758,439483.0
+2014-11-16,26.0,26.133333206176758,25.0,26.133333206176758,1258684.0
+2014-11-17,25.53333282470703,26.066665649414062,24.466665267944336,24.933332443237305,789595.0
+2014-11-18,25.266666412353516,25.266666412353516,24.466665267944336,24.933332443237305,996066.0
+2014-11-19,25.0,25.133333206176758,24.733333587646484,24.933332443237305,521053.0
+2014-11-20,24.933332443237305,25.133333206176758,24.866666793823242,24.933332443237305,361164.0
+2014-11-23,25.266666412353516,25.66666603088379,25.133333206176758,25.399999618530273,879726.0
+2014-11-24,25.53333282470703,25.799999237060547,25.266666412353516,25.333332061767578,789033.0
+2014-11-25,25.466665267944336,25.53333282470703,25.0,25.266666412353516,797251.0
+2014-11-26,25.066665649414062,25.133333206176758,24.466665267944336,24.866666793823242,639874.0
+2014-11-27,24.600000381469727,25.066665649414062,24.53333282470703,25.0,339598.0
+2014-11-30,22.799999237060547,23.933332443237305,22.799999237060547,23.333332061767578,528708.0
+2014-12-01,23.266666412353516,23.733333587646484,23.266666412353516,23.600000381469727,1892343.0
+2014-12-02,23.799999237060547,23.933332443237305,23.466665267944336,23.466665267944336,612007.0
+2014-12-03,23.399999618530273,23.733333587646484,23.399999618530273,23.66666603088379,606729.0
+2014-12-04,23.799999237060547,24.133333206176758,23.733333587646484,24.0,746190.0
+2014-12-07,24.0,24.266666412353516,23.866666793823242,24.266666412353516,404398.0
+2014-12-08,24.133333206176758,24.133333206176758,23.66666603088379,23.799999237060547,685177.0
+2014-12-09,23.466665267944336,23.66666603088379,23.0,23.466665267944336,995160.0
+2014-12-10,22.866666793823242,22.866666793823242,21.799999237060547,22.333332061767578,1369899.0
+2014-12-11,21.399999618530273,21.933332443237305,21.200000762939453,21.733333587646484,1143022.0
+2014-12-14,20.333332061767578,20.466665267944336,19.53333282470703,19.799999237060547,1736430.0
+2014-12-15,20.133333206176758,20.266666412353516,17.866666793823242,17.866666793823242,1149307.0
+2014-12-16,17.133333206176758,17.133333206176758,16.100000381469727,16.100000381469727,804712.0
+2014-12-17,15.899999618530273,17.600000381469727,14.5,17.466665267944336,1853295.0
+2014-12-18,18.0,18.866666793823242,17.333332061767578,18.66666603088379,2602708.0
+2014-12-21,19.0,19.266666412353516,18.0,18.600000381469727,1711713.0
+2014-12-22,18.333332061767578,19.066665649414062,18.133333206176758,18.600000381469727,875872.0
+2014-12-23,18.53333282470703,18.933332443237305,18.333332061767578,18.866666793823242,732292.0
+2014-12-24,19.066665649414062,19.933332443237305,19.0,19.399999618530273,2203591.0
+2014-12-25,19.200000762939453,20.200000762939453,19.0,19.733333587646484,1711143.0
+2014-12-28,19.933332443237305,20.53333282470703,19.866666793823242,20.466665267944336,1574856.0
+2014-12-29,20.466665267944336,21.066665649414062,20.200000762939453,20.333332061767578,1433983.0
+2014-12-30,19.066665649414062,19.600000381469727,18.733333587646484,18.933332443237305,1033071.0
+2014-12-31,19.200000762939453,19.399999618530273,17.133333206176758,18.066665649414062,2413281.0
+2015-01-01,18.333332061767578,19.266666412353516,17.799999237060547,19.200000762939453,919602.0
+2015-01-04,18.866666793823242,19.133333206176758,18.333332061767578,18.600000381469727,859092.0
+2015-01-05,18.333332061767578,18.466665267944336,17.799999237060547,18.0,792879.0
+2015-01-06,16.799999237060547,18.53333282470703,16.66666603088379,18.53333282470703,1612791.0
+2015-01-07,18.133333206176758,18.733333587646484,18.133333206176758,18.466665267944336,799086.0
+2015-01-08,18.733333587646484,18.866666793823242,18.53333282470703,18.53333282470703,808213.0
+2015-01-11,18.733333587646484,19.333332061767578,18.466665267944336,19.133333206176758,594429.0
+2015-01-12,19.0,19.466665267944336,18.866666793823242,18.866666793823242,598975.0
+2015-01-13,18.333332061767578,19.933332443237305,18.200000762939453,19.799999237060547,1409716.0
+2015-01-14,19.866666793823242,20.200000762939453,19.66666603088379,19.933332443237305,641029.0
+2015-01-15,20.0,20.0,19.266666412353516,19.733333587646484,516052.0
+2015-01-18,19.399999618530273,20.066665649414062,19.333332061767578,20.066665649414062,499281.0
+2015-01-19,20.066665649414062,20.53333282470703,19.799999237060547,20.333332061767578,636133.0
+2015-01-20,20.333332061767578,20.466665267944336,20.133333206176758,20.200000762939453,455622.0
+2015-01-21,20.0,20.133333206176758,19.53333282470703,19.866666793823242,394968.0
+2015-01-22,19.866666793823242,21.866666793823242,19.866666793823242,21.799999237060547,4548162.0
+2015-01-26,22.0,22.200000762939453,21.53333282470703,21.600000381469727,1850112.0
+2015-01-27,21.53333282470703,22.600000381469727,21.53333282470703,22.600000381469727,1995022.0
+2015-01-28,22.600000381469727,23.200000762939453,22.466665267944336,23.200000762939453,1715565.0
+2015-01-29,23.200000762939453,23.466665267944336,23.066665649414062,23.399999618530273,1149343.0
+2015-02-01,24.200000762939453,24.53333282470703,23.799999237060547,23.866666793823242,1152322.0
+2015-02-02,23.799999237060547,25.266666412353516,23.66666603088379,25.200000762939453,1484739.0
+2015-02-03,25.600000381469727,26.399999618530273,25.53333282470703,26.0,6490236.0
+2015-02-04,26.066665649414062,26.399999618530273,26.0,26.066665649414062,1252036.0
+2015-02-05,25.66666603088379,26.53333282470703,25.600000381469727,26.333332061767578,908122.0
+2015-02-08,26.66666603088379,27.66666603088379,26.600000381469727,27.399999618530273,844359.0
+2015-02-09,27.399999618530273,27.53333282470703,27.133333206176758,27.133333206176758,765898.0
+2015-02-10,27.266666412353516,27.66666603088379,27.200000762939453,27.466665267944336,681364.0
+2015-02-11,27.333332061767578,27.333332061767578,26.133333206176758,26.333332061767578,915148.0
+2015-02-12,26.066665649414062,27.133333206176758,26.066665649414062,26.333332061767578,502855.0
+2015-02-15,26.799999237060547,27.53333282470703,26.799999237060547,27.266666412353516,211369.0
+2015-02-16,27.066665649414062,27.466665267944336,26.933332443237305,26.933332443237305,369517.0
+2015-02-17,27.0,27.333332061767578,26.66666603088379,26.799999237060547,274324.0
+2015-02-18,26.66666603088379,27.200000762939453,26.399999618530273,27.133333206176758,426072.0
+2015-02-19,26.799999237060547,27.0,26.600000381469727,26.933332443237305,228169.0
+2015-02-22,26.933332443237305,27.53333282470703,26.933332443237305,27.266666412353516,434641.0
+2015-02-23,27.466665267944336,27.466665267944336,26.933332443237305,26.933332443237305,256069.0
+2015-02-24,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-02-25,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-02-26,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-03-01,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-03-02,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-03-03,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-03-04,26.933332443237305,26.933332443237305,26.933332443237305,26.933332443237305,0.0
+2015-03-05,28.0,28.866666793823242,27.66666603088379,28.866666793823242,1073584.0
+2015-03-08,29.266666412353516,29.266666412353516,28.66666603088379,28.866666793823242,319968.0
+2015-03-09,29.266666412353516,29.266666412353516,28.66666603088379,28.866666793823242,319968.0
+2015-03-10,28.66666603088379,28.933332443237305,28.66666603088379,28.866666793823242,153861.0
+2015-03-11,28.66666603088379,28.933332443237305,28.53333282470703,28.799999237060547,129852.0
+2015-03-12,28.66666603088379,28.866666793823242,28.600000381469727,28.600000381469727,151216.0
+2015-03-15,28.66666603088379,28.66666603088379,28.266666412353516,28.333332061767578,157797.0
+2015-03-16,28.266666412353516,28.333332061767578,27.066665649414062,27.466665267944336,534798.0
+2015-03-17,27.200000762939453,27.333332061767578,26.66666603088379,27.066665649414062,491380.0
+2015-03-18,27.200000762939453,27.200000762939453,25.0,27.133333206176758,282981.0
+2015-03-19,27.266666412353516,27.600000381469727,26.66666603088379,27.0,359716.0
+2015-03-22,27.0,28.0,26.733333587646484,27.53333282470703,337188.0
+2015-03-23,27.53333282470703,28.933332443237305,27.53333282470703,28.399999618530273,627217.0
+2015-03-24,28.66666603088379,29.399999618530273,28.600000381469727,28.866666793823242,1027264.0
+2015-03-25,28.866666793823242,29.0,26.866666793823242,27.933332443237305,889672.0
+2015-03-26,26.600000381469727,28.0,26.333332061767578,27.66666603088379,665781.0
+2015-03-29,28.266666412353516,28.466665267944336,27.600000381469727,27.600000381469727,323299.0
+2015-03-30,28.0,29.133333206176758,27.866666793823242,28.333332061767578,2287045.0
+2015-03-31,28.66666603088379,29.0,28.200000762939453,28.53333282470703,740167.0
+2015-04-01,28.200000762939453,28.866666793823242,27.866666793823242,27.866666793823242,410116.0
+2015-04-02,28.133333206176758,28.200000762939453,27.333332061767578,28.066665649414062,827881.0
+2015-04-05,28.66666603088379,28.66666603088379,27.66666603088379,28.0,249996.0
+2015-04-06,28.200000762939453,28.200000762939453,27.933332443237305,28.0,240019.0
+2015-04-07,28.133333206176758,28.866666793823242,28.133333206176758,28.66666603088379,429721.0
+2015-04-08,28.733333587646484,29.66666603088379,28.733333587646484,29.0,868120.0
+2015-04-09,29.200000762939453,30.799999237060547,28.933332443237305,30.133333206176758,1430692.0
+2015-04-12,30.466665267944336,30.799999237060547,29.466665267944336,29.600000381469727,985536.0
+2015-04-13,29.66666603088379,30.333332061767578,29.600000381469727,30.200000762939453,722080.0
+2015-04-14,30.0,30.53333282470703,29.866666793823242,30.0,597751.0
+2015-04-15,30.466665267944336,30.53333282470703,30.200000762939453,30.333332061767578,760929.0
+2015-04-16,30.266666412353516,31.799999237060547,30.266666412353516,31.333332061767578,2184916.0
+2015-04-19,31.733333587646484,32.33333206176758,31.53333282470703,32.0,2234695.0
+2015-04-20,32.0,32.06666564941406,31.53333282470703,32.0,842223.0
+2015-04-21,31.733333587646484,32.33333206176758,31.53333282470703,32.33333206176758,664630.0
+2015-04-22,30.66666603088379,30.733333587646484,29.66666603088379,30.133333206176758,2971036.0
+2015-04-23,30.0,30.466665267944336,29.799999237060547,30.133333206176758,500308.0
+2015-04-26,30.200000762939453,30.333332061767578,30.0,30.18666648864746,501133.0
+2015-04-27,30.200000762939453,30.333332061767578,29.799999237060547,29.906665802001953,349650.0
+2015-04-28,29.933332443237305,30.066665649414062,29.66666603088379,29.946666717529297,333817.0
+2015-04-29,30.0,31.066665649414062,30.0,30.146665573120117,852964.0
+2015-04-30,30.133333206176758,30.933332443237305,29.733333587646484,30.65999984741211,691128.0
+2015-05-03,30.733333587646484,30.933332443237305,30.333332061767578,30.626665115356445,441178.0
+2015-05-04,30.799999237060547,31.466665267944336,30.53333282470703,31.133333206176758,370230.0
+2015-05-05,31.066665649414062,32.06666564941406,31.066665649414062,31.47333335876465,369078.0
+2015-05-06,31.333332061767578,31.799999237060547,31.333332061767578,31.606666564941406,148554.0
+2015-05-07,31.66666603088379,31.66666603088379,31.133333206176758,31.3799991607666,316377.0
+2015-05-10,31.53333282470703,31.66666603088379,31.200000762939453,31.413333892822266,555403.0
+2015-05-11,31.333332061767578,31.66666603088379,30.866666793823242,31.49333381652832,261846.0
+2015-05-12,31.333332061767578,31.53333282470703,31.0,31.413333892822266,137655.0
+2015-05-13,31.53333282470703,31.600000381469727,31.333332061767578,31.38666534423828,164224.0
+2015-05-14,31.466665267944336,31.600000381469727,31.133333206176758,31.246665954589844,159640.0
+2015-05-17,31.466665267944336,31.733333587646484,30.799999237060547,31.273332595825195,322602.0
+2015-05-18,31.466665267944336,31.933332443237305,31.133333206176758,31.65333366394043,325375.0
+2015-05-19,31.53333282470703,31.799999237060547,31.399999618530273,31.773332595825195,321420.0
+2015-05-20,31.733333587646484,32.266666412353516,31.399999618530273,32.0533332824707,332986.0
+2015-05-21,32.0,32.20000076293945,31.866666793823242,32.086666107177734,368695.0
+2015-05-24,32.20000076293945,32.20000076293945,31.600000381469727,31.986665725708008,391707.0
+2015-05-25,31.933332443237305,32.20000076293945,31.733333587646484,31.940000534057617,403737.0
+2015-05-26,32.0,32.06666564941406,31.66666603088379,31.66666603088379,439300.0
+2015-05-27,31.799999237060547,31.799999237060547,31.333332061767578,31.399999618530273,219514.0
+2015-05-28,31.399999618530273,32.133331298828125,31.333332061767578,31.366666793823242,410950.0
+2015-05-31,31.333332061767578,31.399999618530273,30.399999618530273,30.5,534895.0
+2015-06-01,30.466665267944336,31.133333206176758,30.0,30.97333335876465,208024.0
+2015-06-02,30.933332443237305,33.33333206176758,30.933332443237305,32.77333450317383,2838424.0
+2015-06-03,32.46666717529297,33.33333206176758,32.33333206176758,32.56666564941406,2284423.0
+2015-06-04,32.666664123535156,32.86666488647461,32.0,32.18666458129883,488251.0
+2015-06-07,31.933332443237305,32.20000076293945,31.333332061767578,31.49333381652832,418675.0
+2015-06-08,31.466665267944336,31.799999237060547,30.866666793823242,31.01333236694336,287325.0
+2015-06-09,30.66666603088379,31.333332061767578,30.0,31.020000457763672,293158.0
+2015-06-10,31.0,31.866666793823242,30.866666793823242,31.393333435058594,996991.0
+2015-06-11,31.466665267944336,32.46666717529297,31.333332061767578,32.0,1021836.0
+2015-06-14,32.33333206176758,33.0,32.266666412353516,32.77333450317383,993577.0
+2015-06-15,33.20000076293945,33.666664123535156,32.400001525878906,32.79999923706055,2954407.0
+2015-06-16,32.79999923706055,33.5,32.400001525878906,32.86000061035156,1386483.0
+2015-06-17,32.93333435058594,34.0,32.79999923706055,33.45333480834961,2348382.0
+2015-06-18,33.666664123535156,33.666664123535156,32.93333435058594,33.060001373291016,594193.0
+2015-06-21,33.133331298828125,33.133331298828125,31.53333282470703,31.739999771118164,519030.0
+2015-06-22,31.66666603088379,32.0,31.0,31.66666603088379,531922.0
+2015-06-23,32.0,32.133331298828125,31.600000381469727,31.979999542236328,288063.0
+2015-06-24,32.0,32.46666717529297,32.0,32.31999969482422,296101.0
+2015-06-25,32.53333282470703,32.53333282470703,31.933332443237305,32.099998474121094,272745.0
+2015-06-28,32.0,32.266666412353516,30.66666603088379,31.51333236694336,541420.0
+2015-06-29,31.0,31.66666603088379,30.66666603088379,31.626665115356445,347532.0
+2015-06-30,31.600000381469727,32.133331298828125,31.066665649414062,31.739999771118164,520599.0
+2015-07-01,32.0,32.0,31.466665267944336,31.66666603088379,427296.0
+2015-07-02,31.66666603088379,32.266666412353516,31.333332061767578,32.03333282470703,1147999.0
+2015-07-05,31.866666793823242,32.133331298828125,31.600000381469727,32.040000915527344,218788.0
+2015-07-06,31.600000381469727,32.0,31.466665267944336,31.639999389648438,90874.0
+2015-07-07,31.466665267944336,31.733333587646484,31.333332061767578,31.486665725708008,72973.0
+2015-07-08,31.466665267944336,31.466665267944336,31.200000762939453,31.453332901000977,125170.0
+2015-07-09,31.333332061767578,31.866666793823242,31.333332061767578,31.47333335876465,299023.0
+2015-07-12,31.53333282470703,31.600000381469727,31.266666412353516,31.553333282470703,301215.0
+2015-07-13,31.399999618530273,32.0,31.333332061767578,31.926666259765625,142963.0
+2015-07-14,31.933332443237305,32.53333282470703,31.866666793823242,32.33333206176758,404014.0
+2015-07-15,32.33333206176758,32.79999923706055,32.133331298828125,32.560001373291016,595029.0
+2015-07-19,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,0.0
+2015-07-20,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,0.0
+2015-07-21,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,0.0
+2015-07-22,32.53333282470703,32.666664123535156,32.33333206176758,32.50666427612305,111037.0
+2015-07-23,32.400001525878906,33.20000076293945,32.33333206176758,33.099998474121094,150772.0
+2015-07-26,33.20000076293945,33.20000076293945,32.666664123535156,32.87333297729492,210082.0
+2015-07-27,32.733333587646484,32.733333587646484,31.866666793823242,32.49333190917969,373059.0
+2015-07-28,32.33333206176758,32.733333587646484,31.799999237060547,32.65999984741211,296074.0
+2015-07-29,32.86666488647461,33.0,32.33333206176758,32.540000915527344,363139.0
+2015-07-30,32.33333206176758,32.400001525878906,32.0,32.17333221435547,24165.0
+2015-08-02,31.866666793823242,31.866666793823242,30.0,30.69333267211914,159760.0
+2015-08-03,30.600000381469727,30.600000381469727,29.0,29.366666793823242,650977.0
+2015-08-04,28.799999237060547,29.466665267944336,28.799999237060547,29.1200008392334,335002.0
+2015-08-05,29.333332061767578,29.333332061767578,29.133333206176758,29.246665954589844,134722.0
+2015-08-06,28.799999237060547,30.0,28.66666603088379,29.133333206176758,238462.0
+2015-08-09,29.399999618530273,29.733333587646484,29.399999618530273,29.586666107177734,29713.0
+2015-08-10,29.66666603088379,30.133333206176758,29.333332061767578,29.586666107177734,189096.0
+2015-08-11,29.66666603088379,29.66666603088379,28.799999237060547,29.133333206176758,158848.0
+2015-08-12,28.933332443237305,29.0,27.799999237060547,27.906665802001953,414510.0
+2015-08-13,28.066665649414062,28.066665649414062,26.933332443237305,27.03333282470703,299509.0
+2015-08-16,27.0,27.066665649414062,24.466665267944336,24.626665115356445,973882.0
+2015-08-17,24.466665267944336,24.933332443237305,24.0,24.733333587646484,349489.0
+2015-08-18,24.66666603088379,24.933332443237305,23.133333206176758,24.3266658782959,292335.0
+2015-08-19,24.399999618530273,24.53333282470703,23.200000762939453,23.5,158716.0
+2015-08-20,22.733333587646484,25.600000381469727,22.733333587646484,25.34666633605957,162840.0
+2015-08-23,23.53333282470703,24.53333282470703,23.0,23.333332061767578,249840.0
+2015-08-24,24.0,24.0,22.0,22.593332290649414,184126.0
+2015-08-25,23.066665649414062,24.66666603088379,23.0,24.16666603088379,497965.0
+2015-08-26,23.866666793823242,24.266666412353516,22.733333587646484,22.786666870117188,879636.0
+2015-08-27,23.600000381469727,24.0,22.600000381469727,22.66666603088379,1557394.0
+2015-08-30,23.333332061767578,23.53333282470703,22.0,22.02666664123535,590913.0
+2015-08-31,21.933332443237305,21.933332443237305,20.933332443237305,21.273332595825195,432309.0
+2015-09-01,21.399999618530273,21.466665267944336,20.66666603088379,20.81999969482422,285751.0
+2015-09-02,20.133333206176758,20.66666603088379,19.933332443237305,20.393333435058594,386634.0
+2015-09-03,20.733333587646484,20.799999237060547,20.200000762939453,20.213333129882812,179755.0
+2015-09-06,20.0,20.799999237060547,20.0,20.466665267944336,430839.0
+2015-09-07,20.600000381469727,20.866666793823242,20.466665267944336,20.559999465942383,181062.0
+2015-09-08,20.66666603088379,21.399999618530273,20.600000381469727,21.19333267211914,410964.0
+2015-09-09,21.53333282470703,22.0,21.466665267944336,21.866666793823242,400413.0
+2015-09-10,21.53333282470703,22.133333206176758,21.399999618530273,21.799999237060547,220776.0
+2015-09-13,21.799999237060547,23.0,21.799999237060547,22.6200008392334,649171.0
+2015-09-14,21.66666603088379,22.799999237060547,21.66666603088379,22.280000686645508,298291.0
+2015-09-15,22.066665649414062,22.266666412353516,21.600000381469727,21.860000610351562,205630.0
+2015-09-16,22.266666412353516,23.466665267944336,21.866666793823242,22.459999084472656,840718.0
+2015-09-17,22.600000381469727,22.66666603088379,21.733333587646484,21.8799991607666,296716.0
+2015-09-20,21.600000381469727,22.53333282470703,21.53333282470703,22.3266658782959,708540.0
+2015-09-21,22.200000762939453,23.66666603088379,22.200000762939453,23.200000762939453,481108.0
+2015-09-27,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2015-09-28,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2015-09-29,23.200000762939453,23.600000381469727,22.799999237060547,22.97333335876465,385021.0
+2015-09-30,23.133333206176758,23.266666412353516,22.933332443237305,23.066665649414062,97048.0
+2015-10-01,23.266666412353516,23.600000381469727,23.0,23.286666870117188,410500.0
+2015-10-04,23.333332061767578,23.799999237060547,23.333332061767578,23.426666259765625,247546.0
+2015-10-05,23.466665267944336,23.66666603088379,23.266666412353516,23.3266658782959,369030.0
+2015-10-06,23.333332061767578,23.466665267944336,23.200000762939453,23.373332977294922,382936.0
+2015-10-07,23.466665267944336,23.600000381469727,23.399999618530273,23.466665267944336,213546.0
+2015-10-08,23.399999618530273,24.466665267944336,23.399999618530273,24.206666946411133,914323.0
+2015-10-11,24.466665267944336,24.66666603088379,24.333332061767578,24.586666107177734,208183.0
+2015-10-12,24.66666603088379,25.066665649414062,24.266666412353516,24.433332443237305,213841.0
+2015-10-13,24.133333206176758,24.333332061767578,24.0,24.073333740234375,102829.0
+2015-10-14,24.0,25.399999618530273,23.866666793823242,25.31333351135254,796791.0
+2015-10-15,25.200000762939453,25.333332061767578,25.0,25.079999923706055,210640.0
+2015-10-18,25.266666412353516,25.66666603088379,25.066665649414062,25.586666107177734,431374.0
+2015-10-19,25.399999618530273,25.53333282470703,25.200000762939453,25.333332061767578,395784.0
+2015-10-20,25.399999618530273,25.733333587646484,25.333332061767578,25.540000915527344,203380.0
+2015-10-21,25.466665267944336,25.53333282470703,25.066665649414062,25.34666633605957,204736.0
+2015-10-22,25.66666603088379,25.66666603088379,22.866666793823242,22.97333335876465,880386.0
+2015-10-25,23.200000762939453,23.399999618530273,21.933332443237305,21.953332901000977,381574.0
+2015-10-26,22.133333206176758,22.266666412353516,21.66666603088379,22.133333206176758,598249.0
+2015-10-27,22.266666412353516,22.600000381469727,20.799999237060547,21.1200008392334,643198.0
+2015-10-28,20.866666793823242,21.200000762939453,20.266666412353516,20.760000228881836,943386.0
+2015-10-29,21.133333206176758,22.333332061767578,20.866666793823242,21.213333129882812,1294684.0
+2015-11-01,22.0,23.200000762939453,21.600000381469727,23.093332290649414,1769400.0
+2015-11-02,23.066665649414062,23.799999237060547,22.866666793823242,22.953332901000977,703393.0
+2015-11-03,23.0,23.0,22.53333282470703,22.553333282470703,325150.0
+2015-11-04,22.600000381469727,23.53333282470703,22.399999618530273,23.260000228881836,816328.0
+2015-11-05,23.466665267944336,23.466665267944336,22.799999237060547,23.16666603088379,536748.0
+2015-11-08,23.066665649414062,23.66666603088379,23.066665649414062,23.399999618530273,640987.0
+2015-11-09,23.53333282470703,24.0,23.466665267944336,23.88666534423828,352264.0
+2015-11-10,23.933332443237305,24.066665649414062,23.66666603088379,24.059999465942383,389746.0
+2015-11-11,24.066665649414062,24.200000762939453,23.733333587646484,23.873332977294922,474721.0
+2015-11-12,23.933332443237305,24.600000381469727,23.933332443237305,24.239999771118164,828829.0
+2015-11-15,24.0,24.0,23.600000381469727,23.88666534423828,661641.0
+2015-11-16,22.66666603088379,23.200000762939453,22.66666603088379,22.8799991607666,1198807.0
+2015-11-17,23.133333206176758,23.133333206176758,22.799999237060547,22.799999237060547,192358.0
+2015-11-18,22.799999237060547,22.866666793823242,22.53333282470703,22.6200008392334,213447.0
+2015-11-19,22.53333282470703,22.866666793823242,22.466665267944336,22.466665267944336,140929.0
+2015-11-22,22.600000381469727,22.799999237060547,22.53333282470703,22.726665496826172,170596.0
+2015-11-23,22.733333587646484,23.0,22.66666603088379,22.719999313354492,248584.0
+2015-11-24,22.66666603088379,22.866666793823242,22.600000381469727,22.66666603088379,120724.0
+2015-11-25,22.600000381469727,22.66666603088379,22.333332061767578,22.406665802001953,149104.0
+2015-11-26,22.466665267944336,22.466665267944336,22.333332061767578,22.38666534423828,175173.0
+2015-11-29,22.466665267944336,22.53333282470703,22.333332061767578,22.399999618530273,47245.0
+2015-11-30,22.399999618530273,22.66666603088379,22.200000762939453,22.586666107177734,208117.0
+2015-12-01,22.600000381469727,22.66666603088379,22.399999618530273,22.459999084472656,270795.0
+2015-12-02,22.466665267944336,22.799999237060547,22.399999618530273,22.65333366394043,252310.0
+2015-12-03,22.53333282470703,22.600000381469727,22.200000762939453,22.266666412353516,86173.0
+2015-12-06,22.266666412353516,22.600000381469727,22.266666412353516,22.540000915527344,84259.0
+2015-12-07,22.66666603088379,22.66666603088379,22.133333206176758,22.200000762939453,92484.0
+2015-12-08,21.866666793823242,21.866666793823242,21.333332061767578,21.466665267944336,67725.0
+2015-12-09,21.53333282470703,21.66666603088379,21.200000762939453,21.266666412353516,52399.0
+2015-12-10,21.266666412353516,21.266666412353516,20.66666603088379,20.746665954589844,54054.0
+2015-12-13,20.133333206176758,20.133333206176758,19.466665267944336,19.68666648864746,215526.0
+2015-12-14,19.933332443237305,20.466665267944336,19.866666793823242,19.940000534057617,326079.0
+2015-12-15,19.866666793823242,20.333332061767578,19.866666793823242,19.97333335876465,73999.0
+2015-12-16,20.200000762939453,20.266666412353516,20.0,20.133333206176758,39480.0
+2015-12-17,20.066665649414062,20.600000381469727,20.066665649414062,20.406665802001953,114336.0
+2015-12-20,20.466665267944336,20.53333282470703,20.266666412353516,20.266666412353516,170125.0
+2015-12-21,20.266666412353516,21.066665649414062,20.266666412353516,20.466665267944336,232567.0
+2015-12-22,20.66666603088379,20.799999237060547,20.53333282470703,20.719999313354492,85296.0
+2015-12-23,20.866666793823242,22.0,20.866666793823242,21.113332748413086,782937.0
+2015-12-24,21.200000762939453,21.200000762939453,20.866666793823242,20.986665725708008,148342.0
+2015-12-27,20.933332443237305,21.0,20.399999618530273,20.739999771118164,74085.0
+2015-12-28,20.466665267944336,20.933332443237305,20.466665267944336,20.84000015258789,30052.0
+2015-12-29,20.53333282470703,20.866666793823242,20.066665649414062,20.766666412353516,91851.0
+2015-12-30,20.733333587646484,20.866666793823242,20.600000381469727,20.600000381469727,20554.0
+2015-12-31,20.53333282470703,20.66666603088379,20.466665267944336,20.47333335876465,54037.0
+2016-01-03,20.466665267944336,20.866666793823242,20.466665267944336,20.760000228881836,53289.0
+2016-01-04,20.600000381469727,20.866666793823242,19.733333587646484,19.780000686645508,218154.0
+2016-01-05,20.0,21.0,19.66666603088379,20.106666564941406,227223.0
+2016-01-06,20.133333206176758,20.133333206176758,19.0,19.553333282470703,130891.0
+2016-01-07,19.53333282470703,19.53333282470703,17.600000381469727,17.646665573120117,574257.0
+2016-01-10,17.66666603088379,17.733333587646484,15.899999618530273,15.920000076293945,520732.0
+2016-01-11,15.866665840148926,16.53333282470703,15.199999809265137,16.406665802001953,418110.0
+2016-01-12,16.066665649414062,16.66666603088379,15.733332633972168,16.200000762939453,312430.0
+2016-01-13,16.333332061767578,16.366666793823242,15.666666030883789,15.760000228881836,200443.0
+2016-01-14,15.199999809265137,15.333333015441895,14.199999809265137,14.239999771118164,472471.0
+2016-01-17,12.966666221618652,13.866665840148926,12.833333015441895,12.94666576385498,500629.0
+2016-01-18,12.866665840148926,13.433333396911621,12.666666030883789,13.34000015258789,1085514.0
+2016-01-19,13.733332633972168,14.5,13.699999809265137,14.293333053588867,889242.0
+2016-01-20,13.533332824707031,13.666666030883789,12.866665840148926,12.866665840148926,660313.0
+2016-01-21,12.066665649414062,12.333333015441895,11.666666030883789,11.833333015441895,2148585.0
+2016-01-24,13.0,13.0,13.0,13.0,241152.0
+2016-01-25,13.800000190734863,14.300000190734863,13.466666221618652,14.300000190734863,2367106.0
+2016-01-26,14.300000190734863,15.666666030883789,14.300000190734863,14.573332786560059,2717296.0
+2016-01-27,14.833333015441895,15.199999809265137,14.399999618530273,14.613332748413086,1305172.0
+2016-01-28,14.666666030883789,15.0,14.666666030883789,14.766666412353516,780729.0
+2016-01-31,15.133333206176758,15.666666030883789,15.133333206176758,15.479999542236328,945801.0
+2016-02-01,15.466666221618652,16.466665267944336,15.366665840148926,16.01333236694336,1133721.0
+2016-02-02,15.699999809265137,15.933333396911621,14.666666030883789,14.739999771118164,965331.0
+2016-02-03,14.600000381469727,15.800000190734863,14.533332824707031,15.680000305175781,859474.0
+2016-02-04,15.866665840148926,16.0,15.366665840148926,15.486665725708008,697726.0
+2016-02-07,15.333333015441895,15.333333015441895,14.633333206176758,14.933333396911621,583449.0
+2016-02-08,15.133333206176758,15.166666030883789,14.666666030883789,14.873332977294922,468946.0
+2016-02-09,14.533332824707031,15.133333206176758,14.533332824707031,14.813332557678223,438387.0
+2016-02-10,14.699999809265137,14.966666221618652,14.699999809265137,14.833333015441895,339255.0
+2016-02-11,14.800000190734863,14.833333015441895,14.066665649414062,14.066665649414062,361162.0
+2016-02-14,14.399999618530273,14.466666221618652,13.699999809265137,13.75333309173584,388846.0
+2016-02-15,14.033332824707031,14.266666412353516,13.766666412353516,14.10666561126709,295482.0
+2016-02-16,14.333333015441895,14.899999618530273,14.100000381469727,14.34000015258789,810676.0
+2016-02-17,14.366665840148926,14.800000190734863,14.233332633972168,14.680000305175781,1366515.0
+2016-02-18,14.866665840148926,15.666666030883789,14.733332633972168,15.00666618347168,1523323.0
+2016-02-21,14.899999618530273,15.800000190734863,14.899999618530273,15.319999694824219,1768089.0
+2016-02-22,15.433333396911621,15.833333015441895,15.433333396911621,15.633333206176758,1332061.0
+2016-02-23,15.633333206176758,15.966666221618652,15.533332824707031,15.819999694824219,1478983.0
+2016-02-24,15.699999809265137,16.133333206176758,15.533332824707031,15.579999923706055,1228710.0
+2016-02-25,15.699999809265137,15.766666412353516,15.466666221618652,15.526665687561035,803658.0
+2016-02-28,15.699999809265137,16.0,15.699999809265137,15.926666259765625,1166487.0
+2016-02-29,16.0,16.200000762939453,15.766666412353516,15.773332595825195,1363773.0
+2016-03-01,15.933333396911621,16.333332061767578,15.866665840148926,16.15999984741211,1483488.0
+2016-03-02,16.366666793823242,16.53333282470703,15.800000190734863,15.993332862854004,1082511.0
+2016-03-03,16.100000381469727,16.16666603088379,15.933333396911621,15.986665725708008,539812.0
+2016-03-06,16.399999618530273,16.399999618530273,16.0,16.15333366394043,895033.0
+2016-03-07,16.16666603088379,16.299999237060547,16.03333282470703,16.133333206176758,984381.0
+2016-03-08,16.233333587646484,16.866666793823242,16.200000762939453,16.780000686645508,2229910.0
+2016-03-09,16.66666603088379,16.933332443237305,16.53333282470703,16.579999923706055,1418140.0
+2016-03-10,16.799999237060547,16.866666793823242,16.5,16.68666648864746,654405.0
+2016-03-13,16.866666793823242,17.066665649414062,16.66666603088379,16.726665496826172,733950.0
+2016-03-14,16.866666793823242,16.866666793823242,16.133333206176758,16.15999984741211,470676.0
+2016-03-15,16.133333206176758,16.16666603088379,15.833333015441895,15.91333293914795,257128.0
+2016-03-16,15.899999618530273,16.100000381469727,15.866665840148926,16.059999465942383,616720.0
+2016-03-17,16.233333587646484,17.466665267944336,16.200000762939453,16.68000030517578,2818582.0
+2016-03-20,17.0,17.0,16.66666603088379,16.8266658782959,712776.0
+2016-03-21,16.66666603088379,16.866666793823242,16.466665267944336,16.606666564941406,686595.0
+2016-03-22,16.66666603088379,17.133333206176758,16.566665649414062,16.65333366394043,1075669.0
+2016-03-23,16.66666603088379,16.866666793823242,16.566665649414062,16.726665496826172,416175.0
+2016-03-24,16.600000381469727,16.600000381469727,16.200000762939453,16.38666534423828,392130.0
+2016-03-27,16.399999618530273,16.399999618530273,15.966666221618652,16.04666519165039,521352.0
+2016-03-28,16.066665649414062,16.299999237060547,15.800000190734863,15.933333396911621,436068.0
+2016-03-29,15.866665840148926,16.0,15.800000190734863,15.866665840148926,238759.0
+2016-03-30,15.899999618530273,16.16666603088379,15.866665840148926,16.133333206176758,284173.0
+2016-03-31,16.100000381469727,16.399999618530273,15.866665840148926,16.226665496826172,590883.0
+2016-04-03,16.066665649414062,16.133333206176758,15.766666412353516,15.960000038146973,246285.0
+2016-04-04,16.0,16.200000762939453,15.933333396911621,16.093332290649414,269971.0
+2016-04-05,15.966666221618652,16.66666603088379,15.933333396911621,16.579999923706055,1205937.0
+2016-04-06,16.66666603088379,16.933332443237305,16.66666603088379,16.69333267211914,665824.0
+2016-04-07,16.866666793823242,17.066665649414062,16.66666603088379,16.739999771118164,920698.0
+2016-04-10,16.866666793823242,17.0,16.733333587646484,16.786666870117188,265015.0
+2016-04-11,16.733333587646484,16.799999237060547,16.633333206176758,16.633333206176758,261841.0
+2016-04-12,16.66666603088379,17.399999618530273,16.66666603088379,17.34000015258789,1318579.0
+2016-04-13,17.53333282470703,17.733333587646484,17.133333206176758,17.38666534423828,854979.0
+2016-04-14,17.266666412353516,18.133333206176758,17.266666412353516,17.873332977294922,1444288.0
+2016-04-17,17.933332443237305,17.933332443237305,17.333332061767578,17.38666534423828,540087.0
+2016-04-18,17.133333206176758,17.466665267944336,17.066665649414062,17.446666717529297,260214.0
+2016-04-19,17.66666603088379,19.133333206176758,17.66666603088379,18.899999618530273,1249249.0
+2016-04-20,18.866666793823242,18.866666793823242,18.266666412353516,18.66666603088379,492688.0
+2016-04-21,18.66666603088379,19.733333587646484,18.66666603088379,19.246665954589844,1357459.0
+2016-04-24,20.53333282470703,21.0,19.933332443237305,20.040000915527344,1877904.0
+2016-04-25,19.933332443237305,20.266666412353516,19.466665267944336,20.133333206176758,923539.0
+2016-04-26,20.0,20.133333206176758,19.66666603088379,19.8266658782959,705429.0
+2016-04-27,20.0,20.0,19.799999237060547,19.81999969482422,392686.0
+2016-04-28,19.866666793823242,21.53333282470703,19.799999237060547,20.733333587646484,2770843.0
+2016-05-01,20.866666793823242,21.53333282470703,20.66666603088379,21.266666412353516,1168774.0
+2016-05-02,21.266666412353516,21.266666412353516,20.799999237060547,20.959999084472656,439183.0
+2016-05-03,21.066665649414062,21.266666412353516,20.600000381469727,20.8266658782959,417760.0
+2016-05-04,20.799999237060547,21.133333206176758,20.66666603088379,21.040000915527344,354436.0
+2016-05-05,21.133333206176758,21.399999618530273,21.0,21.04666519165039,875509.0
+2016-05-08,21.066665649414062,21.266666412353516,20.866666793823242,21.0,416043.0
+2016-05-09,21.066665649414062,21.200000762939453,20.799999237060547,20.953332901000977,287695.0
+2016-05-10,20.799999237060547,20.866666793823242,20.466665267944336,20.52666664123535,339751.0
+2016-05-11,20.799999237060547,20.799999237060547,20.200000762939453,20.34000015258789,463879.0
+2016-05-12,20.399999618530273,20.399999618530273,20.200000762939453,20.273332595825195,299193.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,18.866666793823242,19.066665649414062,18.333332061767578,18.913333892822266,696141.0
+2016-05-25,19.133333206176758,19.200000762939453,18.866666793823242,19.053333282470703,460452.0
+2016-05-26,19.200000762939453,19.266666412353516,18.733333587646484,18.773332595825195,410016.0
+2016-05-29,18.799999237060547,18.866666793823242,18.333332061767578,18.50666618347168,204559.0
+2016-05-30,18.600000381469727,18.866666793823242,18.0,18.139999389648438,226000.0
+2016-05-31,18.399999618530273,18.600000381469727,18.200000762939453,18.51333236694336,485259.0
+2016-06-01,18.799999237060547,18.799999237060547,18.399999618530273,18.69333267211914,450864.0
+2016-06-02,18.733333587646484,18.866666793823242,18.66666603088379,18.69333267211914,157614.0
+2016-06-05,18.66666603088379,18.733333587646484,18.399999618530273,18.433332443237305,139431.0
+2016-06-06,18.399999618530273,18.600000381469727,18.266666412353516,18.466665267944336,102895.0
+2016-06-07,18.53333282470703,18.866666793823242,18.466665267944336,18.773332595825195,165409.0
+2016-06-08,18.866666793823242,19.266666412353516,18.866666793823242,19.1200008392334,191404.0
+2016-06-09,19.200000762939453,19.200000762939453,18.866666793823242,18.99333381652832,349089.0
+2016-06-12,19.0,19.0,18.66666603088379,18.933332443237305,101521.0
+2016-06-13,18.933332443237305,19.0,18.66666603088379,18.793333053588867,347779.0
+2016-06-14,,,,,
+2016-06-15,18.600000381469727,18.66666603088379,18.266666412353516,18.440000534057617,520146.0
+2016-06-16,18.333332061767578,18.466665267944336,18.266666412353516,18.333332061767578,234358.0
+2016-06-19,18.53333282470703,18.600000381469727,18.333332061767578,18.333332061767578,266844.0
+2016-06-20,18.333332061767578,18.399999618530273,18.266666412353516,18.299999237060547,236587.0
+2016-06-21,18.333332061767578,18.399999618530273,18.266666412353516,18.286666870117188,324567.0
+2016-06-22,18.333332061767578,18.333332061767578,18.066665649414062,18.113332748413086,374236.0
+2016-06-23,18.066665649414062,18.799999237060547,18.0,18.799999237060547,811111.0
+2016-06-26,17.399999618530273,18.866666793823242,17.399999618530273,18.799999237060547,1233796.0
+2016-06-27,18.866666793823242,19.333332061767578,18.53333282470703,19.133333206176758,1170502.0
+2016-06-28,19.0,19.399999618530273,18.799999237060547,18.799999237060547,449265.0
+2016-06-29,18.866666793823242,18.933332443237305,18.733333587646484,18.799999237060547,331294.0
+2016-06-30,18.799999237060547,18.799999237060547,18.466665267944336,18.66666603088379,574530.0
+2016-07-03,18.799999237060547,18.799999237060547,18.466665267944336,18.66666603088379,574530.0
+2016-07-04,18.66666603088379,18.66666603088379,18.66666603088379,18.66666603088379,0.0
+2016-07-05,18.66666603088379,18.66666603088379,18.66666603088379,18.66666603088379,0.0
+2016-07-06,18.66666603088379,18.66666603088379,18.66666603088379,18.66666603088379,0.0
+2016-07-10,18.66666603088379,18.733333587646484,18.466665267944336,18.66666603088379,139822.0
+2016-07-11,18.733333587646484,18.733333587646484,18.399999618530273,18.600000381469727,295366.0
+2016-07-12,18.66666603088379,18.866666793823242,18.53333282470703,18.799999237060547,257706.0
+2016-07-14,19.200000762939453,19.466665267944336,19.066665649414062,19.266666412353516,347092.0
+2016-07-17,19.333332061767578,19.799999237060547,19.200000762939453,19.733333587646484,487662.0
+2016-07-18,19.866666793823242,19.866666793823242,19.66666603088379,19.733333587646484,309760.0
+2016-07-19,19.733333587646484,19.733333587646484,19.466665267944336,19.66666603088379,349932.0
+2016-07-20,19.466665267944336,20.133333206176758,19.466665267944336,19.600000381469727,953991.0
+2016-07-21,19.66666603088379,19.799999237060547,19.53333282470703,19.53333282470703,202902.0
+2016-07-24,19.66666603088379,19.66666603088379,19.333332061767578,19.333332061767578,183994.0
+2016-07-25,19.399999618530273,19.399999618530273,18.933332443237305,19.266666412353516,115666.0
+2016-07-26,19.200000762939453,19.200000762939453,19.0,19.066665649414062,56046.0
+2016-07-27,18.733333587646484,19.399999618530273,18.733333587646484,19.200000762939453,138088.0
+2016-07-28,19.466665267944336,19.733333587646484,18.66666603088379,18.799999237060547,1303888.0
+2016-07-31,18.799999237060547,18.866666793823242,18.266666412353516,18.66666603088379,466836.0
+2016-08-01,18.66666603088379,18.733333587646484,18.466665267944336,18.53333282470703,324735.0
+2016-08-02,18.466665267944336,18.466665267944336,17.799999237060547,18.0,1614033.0
+2016-08-03,17.933332443237305,18.266666412353516,17.799999237060547,18.200000762939453,442036.0
+2016-08-04,18.200000762939453,18.333332061767578,17.866666793823242,17.866666793823242,570756.0
+2016-08-07,18.0,18.066665649414062,17.799999237060547,17.866666793823242,538822.0
+2016-08-08,17.866666793823242,17.933332443237305,17.600000381469727,17.799999237060547,726039.0
+2016-08-09,17.799999237060547,18.133333206176758,17.733333587646484,18.0,1059237.0
+2016-08-10,18.0,18.0,17.799999237060547,17.933332443237305,547509.0
+2016-08-11,17.866666793823242,18.133333206176758,17.799999237060547,17.933332443237305,1114753.0
+2016-08-14,18.133333206176758,18.200000762939453,17.933332443237305,18.0,713386.0
+2016-08-15,18.0,18.066665649414062,17.799999237060547,17.799999237060547,700018.0
+2016-08-16,17.866666793823242,17.866666793823242,17.66666603088379,17.66666603088379,414178.0
+2016-08-17,17.600000381469727,17.733333587646484,17.333332061767578,17.66666603088379,556095.0
+2016-08-18,17.53333282470703,17.66666603088379,16.933332443237305,17.133333206176758,959847.0
+2016-08-21,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,317365.0
+2016-08-22,16.733333587646484,16.733333587646484,15.966666221618652,16.066665649414062,803496.0
+2016-08-23,15.933333396911621,16.266666412353516,15.866665840148926,16.233333587646484,440667.0
+2016-08-24,16.133333206176758,16.200000762939453,15.5,15.5,225108.0
+2016-08-25,15.533332824707031,15.866665840148926,15.466666221618652,15.666666030883789,282105.0
+2016-08-28,16.0,16.100000381469727,15.899999618530273,16.100000381469727,275914.0
+2016-08-29,16.0,16.133333206176758,15.899999618530273,15.933333396911621,676405.0
+2016-08-30,15.899999618530273,16.233333587646484,15.899999618530273,16.233333587646484,421933.0
+2016-08-31,16.233333587646484,16.233333587646484,15.899999618530273,15.966666221618652,456774.0
+2016-09-01,15.933333396911621,15.933333396911621,15.600000381469727,15.866665840148926,400918.0
+2016-09-04,16.0,16.100000381469727,16.0,16.100000381469727,253741.0
+2016-09-05,16.066665649414062,16.399999618530273,16.03333282470703,16.266666412353516,680514.0
+2016-09-06,16.299999237060547,16.399999618530273,16.200000762939453,16.299999237060547,302343.0
+2016-09-07,16.399999618530273,16.399999618530273,16.133333206176758,16.200000762939453,651657.0
+2016-09-08,16.299999237060547,16.566665649414062,16.233333587646484,16.53333282470703,521779.0
+2016-09-11,16.53333282470703,16.53333282470703,16.53333282470703,16.53333282470703,0.0
+2016-09-12,16.53333282470703,16.53333282470703,16.53333282470703,16.53333282470703,0.0
+2016-09-18,16.266666412353516,16.399999618530273,16.066665649414062,16.16666603088379,517396.0
+2016-09-19,16.266666412353516,16.299999237060547,15.266666412353516,16.0,417462.0
+2016-09-20,15.966666221618652,16.233333587646484,15.866665840148926,16.133333206176758,141676.0
+2016-09-21,16.633333206176758,16.633333206176758,16.266666412353516,16.399999618530273,763732.0
+2016-09-22,16.633333206176758,16.633333206176758,16.266666412353516,16.399999618530273,763732.0
+2016-09-25,16.333332061767578,16.5,16.100000381469727,16.16666603088379,291031.0
+2016-09-26,16.066665649414062,16.366666793823242,16.066665649414062,16.266666412353516,355458.0
+2016-09-27,16.133333206176758,16.133333206176758,15.133333206176758,15.266666412353516,568392.0
+2016-09-28,15.266666412353516,15.333333015441895,13.666666030883789,13.666666030883789,1063720.0
+2016-09-29,13.333333015441895,13.866665840148926,13.033332824707031,13.833333015441895,1907941.0
+2016-10-02,13.666666030883789,14.333333015441895,12.899999618530273,12.899999618530273,689557.0
+2016-10-03,12.866665840148926,13.766666412353516,12.566665649414062,13.666666030883789,698562.0
+2016-10-04,13.666666030883789,14.199999809265137,13.666666030883789,14.166666030883789,492502.0
+2016-10-05,14.166666030883789,14.399999618530273,14.166666030883789,14.266666412353516,314425.0
+2016-10-06,14.266666412353516,14.766666412353516,14.266666412353516,14.699999809265137,452836.0
+2016-10-09,14.666666030883789,14.733332633972168,14.466666221618652,14.733332633972168,391308.0
+2016-10-10,14.633333206176758,15.333333015441895,14.266666412353516,15.199999809265137,571707.0
+2016-10-11,15.333333015441895,15.566665649414062,15.333333015441895,15.5,533886.0
+2016-10-12,15.5,15.833333015441895,15.399999618530273,15.800000190734863,346224.0
+2016-10-13,15.699999809265137,15.833333015441895,15.5,15.600000381469727,522598.0
+2016-10-16,15.466666221618652,15.466666221618652,15.100000381469727,15.266666412353516,194197.0
+2016-10-17,15.133333206176758,15.266666412353516,15.0,15.133333206176758,153478.0
+2016-10-18,14.800000190734863,15.0,14.133333206176758,14.199999809265137,217054.0
+2016-10-19,14.399999618530273,14.933333396911621,14.266666412353516,14.933333396911621,227577.0
+2016-10-20,14.666666030883789,16.16666603088379,14.600000381469727,16.16666603088379,976875.0
+2016-10-23,16.066665649414062,16.366666793823242,15.766666412353516,15.800000190734863,1147353.0
+2016-10-24,,,,,
+2016-10-25,16.100000381469727,16.66666603088379,16.100000381469727,16.53333282470703,1322437.0
+2016-10-26,16.53333282470703,16.600000381469727,16.299999237060547,16.433332443237305,554530.0
+2016-10-27,16.399999618530273,16.600000381469727,16.366666793823242,16.5,288739.0
+2016-10-30,16.466665267944336,16.66666603088379,16.399999618530273,16.600000381469727,323070.0
+2016-10-31,16.53333282470703,16.633333206176758,16.399999618530273,16.600000381469727,345835.0
+2016-11-01,16.53333282470703,17.266666412353516,16.433332443237305,17.0,561873.0
+2016-11-02,16.933332443237305,17.066665649414062,16.733333587646484,17.0,855121.0
+2016-11-03,17.0,17.466665267944336,16.933332443237305,17.266666412353516,482496.0
+2016-11-06,17.066665649414062,17.733333587646484,17.066665649414062,17.53333282470703,478222.0
+2016-11-07,17.53333282470703,18.333332061767578,17.466665267944336,18.133333206176758,655338.0
+2016-11-08,18.200000762939453,18.799999237060547,18.133333206176758,18.333332061767578,463387.0
+2016-11-09,17.333332061767578,18.53333282470703,17.0,18.333332061767578,561622.0
+2016-11-10,18.53333282470703,19.0,18.53333282470703,19.0,447157.0
+2016-11-13,18.66666603088379,18.866666793823242,18.333332061767578,18.333332061767578,1134733.0
+2016-11-14,18.466665267944336,18.466665267944336,17.333332061767578,17.399999618530273,570634.0
+2016-11-15,17.53333282470703,17.733333587646484,16.866666793823242,17.066665649414062,447711.0
+2016-11-16,17.466665267944336,17.933332443237305,17.333332061767578,17.600000381469727,585013.0
+2016-11-17,17.600000381469727,17.799999237060547,16.933332443237305,17.53333282470703,372411.0
+2016-11-20,17.66666603088379,17.799999237060547,17.53333282470703,17.799999237060547,301144.0
+2016-11-21,18.066665649414062,18.266666412353516,17.133333206176758,17.333332061767578,2264443.0
+2016-11-22,17.266666412353516,17.466665267944336,17.133333206176758,17.333332061767578,994057.0
+2016-11-23,17.466665267944336,17.733333587646484,17.399999618530273,17.66666603088379,1537624.0
+2016-11-24,17.733333587646484,17.866666793823242,17.266666412353516,17.399999618530273,1245355.0
+2016-11-27,17.466665267944336,17.66666603088379,17.399999618530273,17.600000381469727,894793.0
+2016-11-28,17.66666603088379,18.200000762939453,17.600000381469727,18.133333206176758,2302789.0
+2016-11-29,18.200000762939453,18.399999618530273,17.866666793823242,18.0,2134063.0
+2016-11-30,18.133333206176758,18.333332061767578,18.0,18.200000762939453,1141161.0
+2016-12-01,18.333332061767578,18.399999618530273,18.066665649414062,18.333332061767578,1117009.0
+2016-12-04,18.466665267944336,18.866666793823242,18.333332061767578,18.399999618530273,2443213.0
+2016-12-05,17.733333587646484,17.799999237060547,17.53333282470703,17.733333587646484,2069401.0
+2016-12-06,17.733333587646484,17.933332443237305,17.66666603088379,17.799999237060547,967971.0
+2016-12-07,17.799999237060547,17.799999237060547,17.53333282470703,17.600000381469727,1020681.0
+2016-12-08,17.600000381469727,17.733333587646484,17.399999618530273,17.466665267944336,822555.0
+2016-12-11,17.53333282470703,17.733333587646484,17.53333282470703,17.66666603088379,1005687.0
+2016-12-12,17.733333587646484,17.866666793823242,17.399999618530273,17.53333282470703,2526097.0
+2016-12-13,17.600000381469727,17.66666603088379,17.399999618530273,17.466665267944336,897336.0
+2016-12-14,17.53333282470703,17.600000381469727,16.866666793823242,16.933332443237305,2682679.0
+2016-12-15,16.733333587646484,17.133333206176758,16.566665649414062,17.066665649414062,1018834.0
+2016-12-18,17.266666412353516,17.399999618530273,17.133333206176758,17.333332061767578,856387.0
+2016-12-19,17.399999618530273,17.399999618530273,16.633333206176758,16.799999237060547,2896413.0
+2016-12-20,16.66666603088379,16.799999237060547,15.899999618530273,16.16666603088379,2514106.0
+2016-12-21,16.16666603088379,16.399999618530273,16.03333282470703,16.399999618530273,1410226.0
+2016-12-22,16.433332443237305,16.433332443237305,16.233333587646484,16.366666793823242,779773.0
+2016-12-25,16.600000381469727,17.066665649414062,16.53333282470703,16.866666793823242,2701851.0
+2016-12-26,,,,,
+2016-12-27,16.66666603088379,16.933332443237305,16.600000381469727,16.866666793823242,987630.0
+2016-12-28,16.866666793823242,17.133333206176758,16.866666793823242,16.933332443237305,1423497.0
+2016-12-29,17.0,17.266666412353516,16.733333587646484,16.866666793823242,2033532.0
+2017-01-01,16.733333587646484,17.066665649414062,16.733333587646484,17.066665649414062,1093860.0
+2017-01-02,17.066665649414062,17.600000381469727,16.933332443237305,17.133333206176758,3655950.0
+2017-01-03,17.266666412353516,17.799999237060547,17.066665649414062,17.66666603088379,2825587.0
+2017-01-04,17.733333587646484,18.0,17.333332061767578,17.466665267944336,2810862.0
+2017-01-05,17.399999618530273,17.600000381469727,17.200000762939453,17.399999618530273,895336.0
+2017-01-08,17.399999618530273,17.53333282470703,17.066665649414062,17.066665649414062,941323.0
+2017-01-09,17.399999618530273,17.466665267944336,16.799999237060547,17.133333206176758,1343127.0
+2017-01-10,17.0,17.133333206176758,16.600000381469727,16.66666603088379,1457526.0
+2017-01-11,16.600000381469727,16.733333587646484,16.066665649414062,16.066665649414062,1052656.0
+2017-01-12,16.100000381469727,16.299999237060547,16.100000381469727,16.266666412353516,541642.0
+2017-01-15,16.333332061767578,16.433332443237305,16.233333587646484,16.266666412353516,528175.0
+2017-01-16,16.233333587646484,16.233333587646484,15.866665840148926,15.899999618530273,510729.0
+2017-01-17,15.833333015441895,16.100000381469727,15.666666030883789,16.066665649414062,641227.0
+2017-01-18,16.03333282470703,16.100000381469727,15.733332633972168,15.766666412353516,653295.0
+2017-01-19,15.699999809265137,16.53333282470703,15.699999809265137,16.5,1056901.0
+2017-01-22,17.266666412353516,17.733333587646484,17.200000762939453,17.600000381469727,2649259.0
+2017-01-23,17.600000381469727,18.799999237060547,17.600000381469727,18.466665267944336,6284835.0
+2017-01-24,18.66666603088379,18.733333587646484,18.200000762939453,18.399999618530273,1360383.0
+2017-01-25,18.466665267944336,18.66666603088379,18.200000762939453,18.466665267944336,1495072.0
+2017-01-26,18.600000381469727,18.66666603088379,18.200000762939453,18.333332061767578,959023.0
+2017-01-29,18.399999618530273,18.866666793823242,18.333332061767578,18.733333587646484,2052487.0
+2017-01-30,18.733333587646484,18.866666793823242,18.466665267944336,18.53333282470703,1353234.0
+2017-01-31,18.399999618530273,18.53333282470703,18.200000762939453,18.466665267944336,661543.0
+2017-02-01,18.399999618530273,18.466665267944336,18.133333206176758,18.200000762939453,803802.0
+2017-02-02,18.399999618530273,18.733333587646484,18.266666412353516,18.66666603088379,1516276.0
+2017-02-05,18.66666603088379,19.53333282470703,18.66666603088379,19.200000762939453,2967819.0
+2017-02-06,19.200000762939453,19.53333282470703,18.866666793823242,19.133333206176758,1657936.0
+2017-02-07,19.200000762939453,19.200000762939453,18.799999237060547,18.933332443237305,1018500.0
+2017-02-08,18.866666793823242,19.0,18.333332061767578,18.66666603088379,1332534.0
+2017-02-09,18.799999237060547,19.133333206176758,18.333332061767578,19.066665649414062,1085680.0
+2017-02-12,19.066665649414062,19.733333587646484,19.066665649414062,19.733333587646484,2672400.0
+2017-02-13,19.799999237060547,20.066665649414062,19.600000381469727,19.600000381469727,1483645.0
+2017-02-14,19.466665267944336,19.53333282470703,19.133333206176758,19.333332061767578,1139221.0
+2017-02-15,19.466665267944336,19.600000381469727,19.133333206176758,19.399999618530273,1068873.0
+2017-02-16,19.466665267944336,19.53333282470703,19.200000762939453,19.333332061767578,438097.0
+2017-02-19,19.466665267944336,20.66666603088379,19.266666412353516,20.53333282470703,2528199.0
+2017-02-20,20.53333282470703,20.600000381469727,19.799999237060547,19.866666793823242,1947712.0
+2017-02-21,19.866666793823242,19.866666793823242,19.266666412353516,19.600000381469727,2145576.0
+2017-02-22,19.66666603088379,20.133333206176758,19.333332061767578,19.799999237060547,2161972.0
+2017-02-23,19.799999237060547,19.933332443237305,19.333332061767578,19.466665267944336,1120326.0
+2017-02-26,19.399999618530273,19.399999618530273,18.933332443237305,18.933332443237305,1224937.0
+2017-02-27,18.866666793823242,18.866666793823242,18.066665649414062,18.200000762939453,949497.0
+2017-02-28,18.200000762939453,18.799999237060547,17.933332443237305,18.799999237060547,905697.0
+2017-03-01,18.66666603088379,19.600000381469727,18.399999618530273,19.53333282470703,1239148.0
+2017-03-02,19.53333282470703,19.53333282470703,19.133333206176758,19.399999618530273,1067425.0
+2017-03-05,19.466665267944336,19.53333282470703,19.200000762939453,19.333332061767578,567093.0
+2017-03-06,19.333332061767578,19.66666603088379,19.266666412353516,19.333332061767578,710143.0
+2017-03-07,19.66666603088379,20.133333206176758,19.66666603088379,19.933332443237305,1688559.0
+2017-03-08,20.0,20.0,19.600000381469727,19.66666603088379,334879.0
+2017-03-09,19.466665267944336,19.466665267944336,18.933332443237305,19.333332061767578,1076067.0
+2017-03-12,19.133333206176758,19.53333282470703,18.866666793823242,19.066665649414062,635998.0
+2017-03-13,18.933332443237305,19.466665267944336,18.933332443237305,18.933332443237305,734205.0
+2017-03-14,18.933332443237305,19.399999618530273,18.600000381469727,19.399999618530273,470806.0
+2017-03-15,19.466665267944336,19.53333282470703,19.200000762939453,19.333332061767578,465631.0
+2017-03-16,19.466665267944336,20.200000762939453,19.333332061767578,19.866666793823242,1879519.0
+2017-03-19,19.333332061767578,19.466665267944336,18.866666793823242,19.0,1970844.0
+2017-03-20,19.0,19.333332061767578,18.799999237060547,19.0,837837.0
+2017-03-21,19.066665649414062,19.200000762939453,18.933332443237305,19.0,340203.0
+2017-03-22,18.799999237060547,19.0,18.66666603088379,18.66666603088379,526684.0
+2017-03-23,18.866666793823242,19.066665649414062,18.866666793823242,19.0,382402.0
+2017-03-26,19.133333206176758,20.399999618530273,19.133333206176758,19.799999237060547,2217967.0
+2017-03-27,19.733333587646484,20.333332061767578,19.600000381469727,19.66666603088379,1450834.0
+2017-03-28,20.0,20.0,19.733333587646484,19.866666793823242,392457.0
+2017-03-29,19.733333587646484,19.866666793823242,19.66666603088379,19.733333587646484,354100.0
+2017-03-30,19.66666603088379,20.399999618530273,19.66666603088379,20.200000762939453,760176.0
+2017-04-02,,,,,
+2017-04-03,20.333332061767578,20.333332061767578,20.0,20.0,494677.0
+2017-04-04,,,,,
+2017-04-05,20.266666412353516,20.799999237060547,20.266666412353516,20.733333587646484,817641.0
+2017-04-06,20.733333587646484,21.399999618530273,20.66666603088379,21.0,1057350.0
+2017-04-09,21.266666412353516,21.266666412353516,20.53333282470703,20.600000381469727,484641.0
+2017-04-10,20.600000381469727,21.066665649414062,20.466665267944336,20.866666793823242,306223.0
+2017-04-11,20.933332443237305,21.266666412353516,20.866666793823242,21.200000762939453,641704.0
+2017-04-12,21.200000762939453,21.200000762939453,20.733333587646484,20.933332443237305,614221.0
+2017-04-13,21.0,21.0,20.66666603088379,20.733333587646484,236515.0
+2017-04-16,20.466665267944336,20.799999237060547,20.333332061767578,20.733333587646484,375961.0
+2017-04-17,20.66666603088379,20.66666603088379,20.466665267944336,20.53333282470703,77383.0
+2017-04-18,20.66666603088379,21.0,20.466665267944336,20.66666603088379,483687.0
+2017-04-19,20.66666603088379,20.66666603088379,20.066665649414062,20.200000762939453,312355.0
+2017-04-20,20.066665649414062,21.733333587646484,20.0,21.0,1575282.0
+2017-04-23,21.266666412353516,21.333332061767578,20.66666603088379,20.66666603088379,676722.0
+2017-04-24,20.733333587646484,20.933332443237305,20.333332061767578,20.600000381469727,302032.0
+2017-04-25,20.53333282470703,20.600000381469727,20.399999618530273,20.466665267944336,155979.0
+2017-04-26,20.53333282470703,20.600000381469727,20.333332061767578,20.600000381469727,208080.0
+2017-04-27,20.600000381469727,20.66666603088379,20.466665267944336,20.53333282470703,145356.0
+2017-04-30,20.600000381469727,21.333332061767578,20.600000381469727,21.0,473923.0
+2017-05-01,21.066665649414062,21.200000762939453,20.600000381469727,20.66666603088379,227424.0
+2017-05-02,,,,,
+2017-05-03,20.600000381469727,20.733333587646484,20.600000381469727,20.66666603088379,90934.0
+2017-05-04,20.600000381469727,20.799999237060547,20.53333282470703,20.53333282470703,155452.0
+2017-05-07,20.466665267944336,20.466665267944336,19.733333587646484,19.866666793823242,335821.0
+2017-05-08,19.866666793823242,19.933332443237305,19.600000381469727,19.799999237060547,148941.0
+2017-05-09,,,,,
+2017-05-10,19.53333282470703,20.133333206176758,19.399999618530273,19.933332443237305,457258.0
+2017-05-11,20.133333206176758,20.133333206176758,19.466665267944336,19.53333282470703,608790.0
+2017-05-14,19.600000381469727,19.799999237060547,19.200000762939453,19.200000762939453,370147.0
+2017-05-15,19.200000762939453,19.600000381469727,19.200000762939453,19.53333282470703,289042.0
+2017-05-16,19.66666603088379,19.866666793823242,19.600000381469727,19.600000381469727,326682.0
+2017-05-17,19.66666603088379,19.66666603088379,19.266666412353516,19.399999618530273,428746.0
+2017-05-18,19.333332061767578,19.399999618530273,19.066665649414062,19.266666412353516,379752.0
+2017-05-21,19.53333282470703,19.600000381469727,19.333332061767578,19.333332061767578,285784.0
+2017-05-22,19.399999618530273,19.866666793823242,19.333332061767578,19.600000381469727,498054.0
+2017-05-23,19.600000381469727,19.600000381469727,19.333332061767578,19.466665267944336,221218.0
+2017-05-24,19.53333282470703,19.53333282470703,19.266666412353516,19.266666412353516,128607.0
+2017-05-25,19.266666412353516,19.399999618530273,19.200000762939453,19.200000762939453,89280.0
+2017-05-28,19.133333206176758,19.133333206176758,18.0,18.066665649414062,274005.0
+2017-05-29,18.066665649414062,18.799999237060547,18.0,18.399999618530273,399279.0
+2017-05-30,18.53333282470703,18.733333587646484,18.466665267944336,18.600000381469727,95031.0
+2017-05-31,18.53333282470703,18.733333587646484,18.53333282470703,18.53333282470703,99652.0
+2017-06-01,18.53333282470703,18.53333282470703,18.399999618530273,18.53333282470703,69930.0
+2017-06-04,18.466665267944336,18.866666793823242,18.466665267944336,18.799999237060547,146277.0
+2017-06-05,18.600000381469727,18.799999237060547,18.399999618530273,18.799999237060547,223549.0
+2017-06-06,18.799999237060547,18.833332061767578,18.633333206176758,18.633333206176758,65481.0
+2017-06-07,18.66666603088379,18.733333587646484,18.66666603088379,18.700000762939453,32572.0
+2017-06-08,18.53333282470703,18.53333282470703,18.466665267944336,18.5,62938.0
+2017-06-11,18.266666412353516,18.333332061767578,17.833332061767578,17.966665267944336,254502.0
+2017-06-12,17.833332061767578,18.066665649414062,17.833332061767578,18.0,68337.0
+2017-06-13,17.933332443237305,17.933332443237305,17.833332061767578,17.833332061767578,54628.0
+2017-06-14,17.833332061767578,17.833332061767578,17.53333282470703,17.600000381469727,400117.0
+2017-06-15,17.53333282470703,17.53333282470703,17.066665649414062,17.100000381469727,354085.0
+2017-06-18,17.03333282470703,17.200000762939453,16.66666603088379,16.833332061767578,294823.0
+2017-06-19,16.733333587646484,17.566665649414062,16.66666603088379,17.366666793823242,1462242.0
+2017-06-20,17.600000381469727,17.766666412353516,17.0,17.399999618530273,484524.0
+2017-06-21,17.600000381469727,18.03333282470703,17.333332061767578,17.566665649414062,1002270.0
+2017-06-22,17.600000381469727,18.0,17.566665649414062,17.799999237060547,651232.0
+2017-06-25,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2017-06-26,17.600000381469727,18.0,17.566665649414062,17.799999237060547,651232.0
+2017-06-27,17.600000381469727,18.0,17.566665649414062,17.799999237060547,651232.0
+2017-06-28,17.600000381469727,18.0,17.566665649414062,17.799999237060547,651232.0
+2017-06-29,17.600000381469727,18.0,17.566665649414062,17.799999237060547,651232.0
+2017-07-02,18.133333206176758,18.133333206176758,17.66666603088379,18.0,337009.0
+2017-07-03,18.0,18.133333206176758,18.0,18.133333206176758,135313.0
+2017-07-04,18.16666603088379,18.16666603088379,18.03333282470703,18.03333282470703,124594.0
+2017-07-05,18.066665649414062,18.133333206176758,17.966665267944336,18.133333206176758,203035.0
+2017-07-06,18.133333206176758,18.133333206176758,18.0,18.0,149682.0
+2017-07-09,17.899999618530273,18.0,17.733333587646484,17.733333587646484,224932.0
+2017-07-10,17.933332443237305,18.0,17.66666603088379,17.766666412353516,183213.0
+2017-07-11,17.833332061767578,18.100000381469727,17.733333587646484,18.03333282470703,211648.0
+2017-07-12,18.16666603088379,18.5,18.133333206176758,18.466665267944336,503496.0
+2017-07-13,18.53333282470703,18.799999237060547,18.366666793823242,18.433332443237305,366586.0
+2017-07-16,18.600000381469727,18.966665267944336,18.466665267944336,18.66666603088379,456210.0
+2017-07-17,18.66666603088379,18.799999237060547,18.66666603088379,18.766666412353516,93616.0
+2017-07-18,18.733333587646484,18.733333587646484,18.566665649414062,18.733333587646484,122829.0
+2017-07-19,18.600000381469727,18.733333587646484,18.5,18.733333587646484,72601.0
+2017-07-20,18.600000381469727,18.766666412353516,18.600000381469727,18.633333206176758,87771.0
+2017-07-23,18.53333282470703,18.833332061767578,18.53333282470703,18.833332061767578,102565.0
+2017-07-24,18.833332061767578,18.833332061767578,18.53333282470703,18.66666603088379,107227.0
+2017-07-25,18.53333282470703,18.633333206176758,18.399999618530273,18.566665649414062,145173.0
+2017-07-26,18.566665649414062,18.633333206176758,18.466665267944336,18.466665267944336,90915.0
+2017-07-27,18.53333282470703,18.53333282470703,18.266666412353516,18.333332061767578,59577.0
+2017-07-30,18.399999618530273,18.399999618530273,17.733333587646484,17.733333587646484,273843.0
+2017-07-31,17.733333587646484,17.866666793823242,17.366666793823242,17.399999618530273,130563.0
+2017-08-01,17.53333282470703,17.66666603088379,17.399999618530273,17.466665267944336,193981.0
+2017-08-02,17.5,17.66666603088379,17.5,17.53333282470703,157059.0
+2017-08-03,17.633333206176758,17.66666603088379,17.53333282470703,17.600000381469727,299904.0
+2017-08-06,18.700000762939453,19.200000762939453,18.600000381469727,18.66666603088379,1510405.0
+2017-08-07,18.600000381469727,18.733333587646484,18.433332443237305,18.633333206176758,995782.0
+2017-08-08,18.66666603088379,19.233333587646484,18.466665267944336,19.100000381469727,1081078.0
+2017-08-09,19.0,19.566665649414062,19.0,19.333332061767578,778299.0
+2017-08-10,19.466665267944336,19.466665267944336,19.133333206176758,19.16666603088379,343317.0
+2017-08-13,19.133333206176758,19.333332061767578,19.066665649414062,19.233333587646484,269029.0
+2017-08-14,19.333332061767578,19.66666603088379,19.233333587646484,19.53333282470703,351532.0
+2017-08-15,19.53333282470703,19.633333206176758,19.200000762939453,19.266666412353516,290868.0
+2017-08-16,19.333332061767578,19.399999618530273,19.266666412353516,19.333332061767578,165576.0
+2017-08-17,19.366666793823242,19.399999618530273,19.100000381469727,19.333332061767578,484488.0
+2017-08-20,19.53333282470703,19.53333282470703,19.233333587646484,19.333332061767578,594514.0
+2017-08-21,18.5,18.733333587646484,18.5,18.600000381469727,558108.0
+2017-08-22,18.66666603088379,18.66666603088379,18.5,18.633333206176758,304741.0
+2017-08-23,18.633333206176758,18.633333206176758,18.466665267944336,18.5,175552.0
+2017-08-24,18.5,18.566665649414062,18.200000762939453,18.200000762939453,290322.0
+2017-08-27,18.200000762939453,18.466665267944336,18.200000762939453,18.399999618530273,110533.0
+2017-08-28,18.266666412353516,18.733333587646484,18.266666412353516,18.566665649414062,321625.0
+2017-08-29,18.66666603088379,18.66666603088379,18.466665267944336,18.566665649414062,145128.0
+2017-08-30,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-08-31,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-09-03,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-09-04,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-09-05,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-09-06,18.566665649414062,18.566665649414062,18.566665649414062,18.566665649414062,0.0
+2017-09-07,18.566665649414062,18.899999618530273,18.466665267944336,18.899999618530273,574222.0
+2017-09-10,18.766666412353516,18.833332061767578,18.733333587646484,18.799999237060547,145888.0
+2017-09-11,18.833332061767578,18.866666793823242,18.733333587646484,18.799999237060547,213781.0
+2017-09-12,18.733333587646484,18.833332061767578,18.733333587646484,18.733333587646484,88924.0
+2017-09-13,18.799999237060547,18.799999237060547,18.66666603088379,18.766666412353516,124216.0
+2017-09-14,18.799999237060547,18.799999237060547,18.600000381469727,18.600000381469727,205413.0
+2017-09-17,18.766666412353516,18.966665267944336,18.66666603088379,18.866666793823242,258475.0
+2017-09-18,18.866666793823242,18.866666793823242,18.733333587646484,18.766666412353516,174003.0
+2017-09-19,18.766666412353516,18.766666412353516,18.399999618530273,18.633333206176758,323577.0
+2017-09-20,18.633333206176758,18.633333206176758,18.633333206176758,18.633333206176758,0.0
+2017-09-21,18.633333206176758,18.633333206176758,18.633333206176758,18.633333206176758,0.0
+2017-09-24,18.633333206176758,18.633333206176758,18.633333206176758,18.633333206176758,0.0
+2017-09-25,18.633333206176758,18.633333206176758,18.366666793823242,18.466665267944336,110827.0
+2017-09-26,18.66666603088379,18.899999618530273,18.66666603088379,18.700000762939453,276232.0
+2017-09-27,18.799999237060547,18.833332061767578,18.600000381469727,18.66666603088379,90007.0
+2017-09-28,18.733333587646484,18.966665267944336,18.733333587646484,18.966665267944336,408615.0
+2017-10-01,18.833332061767578,18.933332443237305,18.733333587646484,18.899999618530273,142635.0
+2017-10-02,18.899999618530273,19.0,18.766666412353516,18.966665267944336,220272.0
+2017-10-03,18.966665267944336,18.966665267944336,18.966665267944336,18.966665267944336,0.0
+2017-10-04,18.733333587646484,18.799999237060547,18.633333206176758,18.733333587646484,134200.0
+2017-10-05,18.733333587646484,18.833332061767578,18.566665649414062,18.799999237060547,139981.0
+2017-10-08,18.799999237060547,18.899999618530273,18.66666603088379,18.66666603088379,129871.0
+2017-10-09,18.600000381469727,18.733333587646484,18.466665267944336,18.566665649414062,90004.0
+2017-10-10,18.5,18.700000762939453,18.333332061767578,18.333332061767578,86848.0
+2017-10-11,18.333332061767578,18.53333282470703,18.133333206176758,18.333332061767578,152730.0
+2017-10-12,18.299999237060547,18.733333587646484,18.133333206176758,18.66666603088379,201124.0
+2017-10-15,18.66666603088379,18.66666603088379,18.466665267944336,18.466665267944336,90523.0
+2017-10-16,18.566665649414062,18.566665649414062,18.333332061767578,18.466665267944336,162997.0
+2017-10-17,18.466665267944336,18.53333282470703,18.299999237060547,18.366666793823242,278680.0
+2017-10-18,18.100000381469727,18.16666603088379,17.833332061767578,17.933332443237305,380361.0
+2017-10-19,17.933332443237305,18.233333587646484,17.933332443237305,18.16666603088379,118177.0
+2017-10-22,18.16666603088379,18.16666603088379,18.16666603088379,18.16666603088379,0.0
+2017-10-23,18.03333282470703,18.03333282470703,17.700000762939453,17.899999618530273,99045.0
+2017-10-24,17.799999237060547,18.16666603088379,17.700000762939453,18.16666603088379,256203.0
+2017-10-25,18.03333282470703,18.200000762939453,17.933332443237305,18.100000381469727,37117.0
+2017-10-26,18.0,18.200000762939453,17.733333587646484,17.933332443237305,263418.0
+2017-10-29,18.0,18.16666603088379,17.933332443237305,18.133333206176758,116353.0
+2017-10-30,18.200000762939453,18.200000762939453,17.933332443237305,18.0,107796.0
+2017-10-31,17.966665267944336,18.0,17.833332061767578,17.966665267944336,100056.0
+2017-11-01,17.966665267944336,18.566665649414062,17.933332443237305,18.366666793823242,179089.0
+2017-11-02,18.366666793823242,18.466665267944336,18.233333587646484,18.266666412353516,107796.0
+2017-11-05,17.66666603088379,18.133333206176758,17.600000381469727,17.766666412353516,613839.0
+2017-11-06,17.66666603088379,17.733333587646484,17.233333587646484,17.233333587646484,469218.0
+2017-11-07,17.200000762939453,17.200000762939453,16.399999618530273,16.66666603088379,326376.0
+2017-11-08,16.613332748413086,16.899999618530273,16.613332748413086,16.799999237060547,456406.0
+2017-11-09,16.833332061767578,17.0,16.66666603088379,17.0,221637.0
+2017-11-12,16.933332443237305,17.03333282470703,16.799999237060547,16.799999237060547,165390.0
+2017-11-13,16.766666412353516,16.966665267944336,16.733333587646484,16.899999618530273,168580.0
+2017-11-14,16.899999618530273,17.133333206176758,16.899999618530273,17.0,613938.0
+2017-11-15,17.0,17.0,16.66666603088379,16.66666603088379,540390.0
+2017-11-16,16.766666412353516,16.766666412353516,16.333332061767578,16.65333366394043,152463.0
+2017-11-19,16.399999618530273,16.520000457763672,16.0,16.266666412353516,115362.0
+2017-11-20,16.333332061767578,16.466665267944336,16.079999923706055,16.079999923706055,119776.0
+2017-11-21,16.0,16.133333206176758,16.0,16.066665649414062,94773.0
+2017-11-22,16.133333206176758,16.293333053588867,16.0,16.200000762939453,157363.0
+2017-11-23,16.239999771118164,16.49333381652832,16.239999771118164,16.466665267944336,116707.0
+2017-11-26,16.479999542236328,16.733333587646484,16.479999542236328,16.65333366394043,241317.0
+2017-11-27,16.65333366394043,16.66666603088379,16.50666618347168,16.520000457763672,178473.0
+2017-11-28,16.520000457763672,16.626665115356445,16.50666618347168,16.559999465942383,171199.0
+2017-11-29,16.933332443237305,17.133333206176758,16.799999237060547,17.066665649414062,908928.0
+2017-11-30,17.133333206176758,17.399999618530273,17.066665649414062,17.233333587646484,474643.0
+2017-12-03,17.333332061767578,17.5,17.333332061767578,17.366666793823242,378139.0
+2017-12-04,17.433332443237305,17.466665267944336,17.266666412353516,17.266666412353516,409408.0
+2017-12-05,17.200000762939453,17.200000762939453,17.100000381469727,17.200000762939453,297612.0
+2017-12-06,17.16666603088379,17.299999237060547,17.16666603088379,17.16666603088379,202831.0
+2017-12-07,17.16666603088379,17.299999237060547,17.066665649414062,17.299999237060547,262077.0
+2017-12-10,17.066665649414062,17.266666412353516,17.0,17.200000762939453,431376.0
+2017-12-11,17.233333587646484,17.366666793823242,17.16666603088379,17.266666412353516,274383.0
+2017-12-12,17.266666412353516,17.366666793823242,17.200000762939453,17.233333587646484,161166.0
+2017-12-13,17.200000762939453,17.399999618530273,17.133333206176758,17.299999237060547,302769.0
+2017-12-14,17.399999618530273,17.399999618530273,17.233333587646484,17.266666412353516,136158.0
+2017-12-17,17.333332061767578,17.633333206176758,17.333332061767578,17.566665649414062,296149.0
+2017-12-18,17.633333206176758,17.799999237060547,17.600000381469727,17.799999237060547,294420.0
+2017-12-19,17.733333587646484,17.933332443237305,17.66666603088379,17.899999618530273,452194.0
+2017-12-20,17.933332443237305,17.966665267944336,17.833332061767578,17.899999618530273,164008.0
+2017-12-21,17.899999618530273,17.966665267944336,17.833332061767578,17.966665267944336,152955.0
+2017-12-24,17.899999618530273,18.0,17.833332061767578,17.866666793823242,135310.0
+2017-12-25,17.866666793823242,17.866666793823242,17.53333282470703,17.53333282470703,216822.0
+2017-12-26,17.566665649414062,17.66666603088379,17.566665649414062,17.600000381469727,184083.0
+2017-12-27,17.66666603088379,17.866666793823242,17.600000381469727,17.866666793823242,162013.0
+2017-12-28,17.866666793823242,17.899999618530273,17.766666412353516,17.899999618530273,222867.0
+2017-12-31,17.766666412353516,18.0,17.733333587646484,17.866666793823242,499641.0
+2018-01-01,17.766666412353516,18.03333282470703,17.733333587646484,18.0,303535.0
+2018-01-02,18.0,18.03333282470703,17.866666793823242,17.899999618530273,102235.0
+2018-01-03,17.899999618530273,17.899999618530273,17.66666603088379,17.833332061767578,223207.0
+2018-01-04,17.799999237060547,17.933332443237305,17.799999237060547,17.833332061767578,115764.0
+2018-01-07,17.933332443237305,17.966665267944336,17.799999237060547,17.866666793823242,100177.0
+2018-01-08,17.866666793823242,17.899999618530273,17.799999237060547,17.866666793823242,71928.0
+2018-01-09,17.899999618530273,17.933332443237305,17.733333587646484,17.833332061767578,144258.0
+2018-01-10,17.866666793823242,17.899999618530273,17.766666412353516,17.899999618530273,59503.0
+2018-01-11,17.799999237060547,17.899999618530273,17.799999237060547,17.899999618530273,44112.0
+2018-01-14,17.899999618530273,17.966665267944336,17.799999237060547,17.899999618530273,358698.0
+2018-01-15,17.899999618530273,18.399999618530273,17.866666793823242,18.299999237060547,824143.0
+2018-01-16,18.366666793823242,18.53333282470703,18.333332061767578,18.333332061767578,293241.0
+2018-01-17,18.333332061767578,18.466665267944336,18.266666412353516,18.399999618530273,229326.0
+2018-01-18,18.399999618530273,18.399999618530273,18.299999237060547,18.299999237060547,70074.0
+2018-01-21,18.333332061767578,18.333332061767578,18.16666603088379,18.16666603088379,96747.0
+2018-01-22,18.266666412353516,18.266666412353516,18.0,18.066665649414062,406254.0
+2018-01-23,18.03333282470703,18.16666603088379,18.0,18.066665649414062,388233.0
+2018-01-24,18.0,18.16666603088379,18.0,18.16666603088379,137304.0
+2018-01-25,18.133333206176758,18.53333282470703,18.066665649414062,18.399999618530273,585831.0
+2018-01-28,18.366666793823242,18.566665649414062,18.366666793823242,18.53333282470703,341521.0
+2018-01-29,18.53333282470703,18.600000381469727,18.299999237060547,18.466665267944336,400227.0
+2018-01-30,18.399999618530273,18.399999618530273,17.799999237060547,17.866666793823242,1247062.0
+2018-01-31,17.866666793823242,18.066665649414062,17.833332061767578,17.966665267944336,459829.0
+2018-02-01,18.0,18.0,17.66666603088379,17.733333587646484,611130.0
+2018-02-04,17.766666412353516,18.03333282470703,17.633333206176758,17.766666412353516,577627.0
+2018-02-05,17.799999237060547,17.866666793823242,17.700000762939453,17.799999237060547,322852.0
+2018-02-06,17.66666603088379,17.700000762939453,17.399999618530273,17.399999618530273,526630.0
+2018-02-07,17.466665267944336,17.633333206176758,17.466665267944336,17.53333282470703,295128.0
+2018-02-08,17.566665649414062,17.733333587646484,17.433332443237305,17.5,236383.0
+2018-02-11,17.466665267944336,17.53333282470703,17.233333587646484,17.233333587646484,300447.0
+2018-02-12,17.366666793823242,17.53333282470703,17.16666603088379,17.16666603088379,280810.0
+2018-02-13,17.266666412353516,17.399999618530273,17.133333206176758,17.16666603088379,337983.0
+2018-02-14,17.233333587646484,17.266666412353516,17.200000762939453,17.233333587646484,93138.0
+2018-02-15,17.299999237060547,17.466665267944336,17.299999237060547,17.366666793823242,262815.0
+2018-02-18,17.433332443237305,17.733333587646484,17.366666793823242,17.733333587646484,290826.0
+2018-02-19,17.600000381469727,17.66666603088379,17.5,17.600000381469727,184818.0
+2018-02-20,17.633333206176758,17.66666603088379,17.53333282470703,17.53333282470703,148992.0
+2018-02-21,17.600000381469727,17.933332443237305,17.600000381469727,17.766666412353516,250653.0
+2018-02-22,17.833332061767578,17.899999618530273,17.633333206176758,17.766666412353516,72070.0
+2018-02-25,17.733333587646484,17.799999237060547,17.733333587646484,17.766666412353516,77376.0
+2018-02-26,17.866666793823242,17.866666793823242,17.733333587646484,17.733333587646484,39205.0
+2018-02-27,17.766666412353516,17.866666793823242,17.566665649414062,17.566665649414062,141667.0
+2018-02-28,17.53333282470703,17.566665649414062,17.266666412353516,17.266666412353516,310059.0
+2018-03-01,17.200000762939453,17.399999618530273,17.200000762939453,17.366666793823242,73933.0
+2018-03-04,17.466665267944336,17.5,17.233333587646484,17.399999618530273,235993.0
+2018-03-05,17.466665267944336,17.700000762939453,17.466665267944336,17.5,446853.0
+2018-03-06,17.600000381469727,17.733333587646484,17.433332443237305,17.733333587646484,301183.0
+2018-03-07,17.700000762939453,17.799999237060547,17.600000381469727,17.733333587646484,80661.0
+2018-03-08,17.66666603088379,17.933332443237305,17.66666603088379,17.899999618530273,278109.0
+2018-03-11,17.933332443237305,18.03333282470703,17.633333206176758,17.633333206176758,657780.0
+2018-03-12,17.766666412353516,17.833332061767578,17.66666603088379,17.766666412353516,379807.0
+2018-03-13,17.866666793823242,18.0,17.66666603088379,17.866666793823242,473728.0
+2018-03-14,17.899999618530273,17.899999618530273,17.733333587646484,17.833332061767578,240004.0
+2018-03-15,17.833332061767578,17.833332061767578,17.66666603088379,17.799999237060547,329272.0
+2018-03-18,17.799999237060547,17.899999618530273,17.766666412353516,17.766666412353516,132814.0
+2018-03-19,17.766666412353516,17.799999237060547,17.66666603088379,17.766666412353516,201567.0
+2018-03-20,17.766666412353516,17.799999237060547,17.733333587646484,17.766666412353516,191409.0
+2018-03-21,17.766666412353516,17.766666412353516,17.766666412353516,17.766666412353516,0.0
+2018-03-22,17.766666412353516,18.100000381469727,17.766666412353516,18.03333282470703,670603.0
+2018-03-25,18.066665649414062,18.266666412353516,17.899999618530273,17.966665267944336,665362.0
+2018-03-26,17.966665267944336,18.16666603088379,17.799999237060547,18.16666603088379,393073.0
+2018-03-27,18.16666603088379,18.200000762939453,17.866666793823242,17.966665267944336,354247.0
+2018-03-28,17.966665267944336,18.03333282470703,17.799999237060547,17.866666793823242,215934.0
+2018-03-29,17.866666793823242,17.966665267944336,17.66666603088379,17.799999237060547,286284.0
+2018-04-01,18.200000762939453,18.633333206176758,18.200000762939453,18.633333206176758,2768785.0
+2018-04-02,18.633333206176758,18.899999618530273,18.466665267944336,18.799999237060547,1291240.0
+2018-04-03,18.700000762939453,18.899999618530273,18.700000762939453,18.833332061767578,500458.0
+2018-04-04,18.866666793823242,18.933332443237305,18.66666603088379,18.799999237060547,996439.0
+2018-04-05,18.866666793823242,19.16666603088379,18.833332061767578,19.03333282470703,605419.0
+2018-04-08,19.03333282470703,19.03333282470703,18.866666793823242,18.899999618530273,323236.0
+2018-04-09,18.899999618530273,19.03333282470703,18.899999618530273,18.899999618530273,191590.0
+2018-04-10,19.0,19.0,18.733333587646484,18.766666412353516,327279.0
+2018-04-11,18.733333587646484,18.799999237060547,18.333332061767578,18.333332061767578,518869.0
+2018-04-12,18.366666793823242,18.399999618530273,18.133333206176758,18.299999237060547,389901.0
+2018-04-15,18.66666603088379,18.733333587646484,18.53333282470703,18.633333206176758,492982.0
+2018-04-16,18.66666603088379,18.766666412353516,18.633333206176758,18.733333587646484,292194.0
+2018-04-17,18.733333587646484,18.733333587646484,18.5,18.600000381469727,311811.0
+2018-04-18,18.633333206176758,18.700000762939453,18.53333282470703,18.700000762939453,417870.0
+2018-04-19,18.700000762939453,18.933332443237305,18.700000762939453,18.799999237060547,802048.0
+2018-04-22,18.733333587646484,19.066665649414062,18.733333587646484,19.0,779947.0
+2018-04-23,19.066665649414062,20.733333587646484,19.0,20.466665267944336,2722963.0
+2018-04-24,20.53333282470703,20.53333282470703,19.833332061767578,20.0,1158670.0
+2018-04-25,20.200000762939453,20.466665267944336,19.866666793823242,20.333332061767578,694810.0
+2018-04-26,20.366666793823242,20.466665267944336,20.03333282470703,20.333332061767578,644610.0
+2018-04-29,20.366666793823242,20.399999618530273,19.799999237060547,19.799999237060547,461041.0
+2018-04-30,19.966665267944336,20.100000381469727,19.66666603088379,19.933332443237305,441316.0
+2018-05-01,19.866666793823242,20.066665649414062,19.799999237060547,19.966665267944336,277638.0
+2018-05-02,19.966665267944336,20.0,19.333332061767578,19.399999618530273,302296.0
+2018-05-03,19.333332061767578,19.466665267944336,19.233333587646484,19.466665267944336,180036.0
+2018-05-06,19.466665267944336,19.866666793823242,19.399999618530273,19.466665267944336,214446.0
+2018-05-07,19.53333282470703,19.600000381469727,19.133333206176758,19.600000381469727,350197.0
+2018-05-08,19.53333282470703,19.66666603088379,19.133333206176758,19.266666412353516,268482.0
+2018-05-09,19.0,19.200000762939453,19.0,19.03333282470703,182286.0
+2018-05-10,19.133333206176758,19.5,19.066665649414062,19.333332061767578,147237.0
+2018-05-13,18.399999618530273,18.399999618530273,17.700000762939453,17.866666793823242,1795801.0
+2018-05-14,17.899999618530273,17.966665267944336,17.66666603088379,17.700000762939453,641992.0
+2018-05-15,17.66666603088379,17.700000762939453,17.366666793823242,17.399999618530273,426576.0
+2018-05-16,17.399999618530273,17.399999618530273,16.966665267944336,17.0,324543.0
+2018-05-17,17.066665649414062,17.200000762939453,16.866666793823242,17.03333282470703,321465.0
+2018-05-20,17.200000762939453,17.333332061767578,17.0,17.299999237060547,389496.0
+2018-05-21,17.333332061767578,17.366666793823242,17.100000381469727,17.133333206176758,140217.0
+2018-05-22,17.16666603088379,17.299999237060547,17.133333206176758,17.16666603088379,333997.0
+2018-05-23,17.266666412353516,17.366666793823242,17.133333206176758,17.299999237060547,478719.0
+2018-05-24,17.233333587646484,17.399999618530273,17.16666603088379,17.16666603088379,245431.0
+2018-05-27,17.133333206176758,17.266666412353516,17.133333206176758,17.16666603088379,123580.0
+2018-05-28,17.16666603088379,17.16666603088379,17.0,17.133333206176758,103092.0
+2018-05-29,17.066665649414062,17.066665649414062,16.933332443237305,16.966665267944336,350475.0
+2018-05-30,17.0,17.066665649414062,16.966665267944336,17.066665649414062,71772.0
+2018-05-31,17.100000381469727,17.100000381469727,16.866666793823242,17.0,226761.0
+2018-06-03,17.0,17.233333587646484,16.933332443237305,17.16666603088379,171864.0
+2018-06-04,17.16666603088379,17.333332061767578,17.03333282470703,17.200000762939453,216457.0
+2018-06-05,17.333332061767578,17.366666793823242,17.100000381469727,17.16666603088379,224929.0
+2018-06-06,17.200000762939453,17.266666412353516,17.066665649414062,17.066665649414062,260211.0
+2018-06-07,17.16666603088379,17.16666603088379,17.066665649414062,17.16666603088379,117256.0
+2018-06-10,17.200000762939453,17.333332061767578,17.066665649414062,17.233333587646484,295663.0
+2018-06-11,17.133333206176758,17.5,17.133333206176758,17.333332061767578,339184.0
+2018-06-12,17.366666793823242,17.433332443237305,17.16666603088379,17.399999618530273,204747.0
+2018-06-13,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2018-06-14,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2018-06-17,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2018-06-18,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2018-06-19,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2018-06-20,17.399999618530273,17.600000381469727,17.333332061767578,17.433332443237305,314199.0
+2018-06-21,17.399999618530273,17.53333282470703,17.333332061767578,17.53333282470703,145888.0
+2018-06-24,17.53333282470703,17.700000762939453,17.433332443237305,17.66666603088379,265021.0
+2018-06-25,17.600000381469727,17.600000381469727,17.5,17.566665649414062,100777.0
+2018-06-26,17.5,17.5,17.366666793823242,17.466665267944336,110934.0
+2018-06-27,17.433332443237305,17.566665649414062,17.433332443237305,17.566665649414062,143290.0
+2018-06-28,17.5,17.53333282470703,17.399999618530273,17.466665267944336,111168.0
+2018-07-01,17.466665267944336,17.53333282470703,17.366666793823242,17.399999618530273,138771.0
+2018-07-02,17.433332443237305,17.433332443237305,17.266666412353516,17.399999618530273,107146.0
+2018-07-03,17.299999237060547,17.299999237060547,17.233333587646484,17.233333587646484,82590.0
+2018-07-04,17.233333587646484,17.266666412353516,17.16666603088379,17.200000762939453,110839.0
+2018-07-05,17.16666603088379,17.16666603088379,16.866666793823242,16.933332443237305,304758.0
+2018-07-08,16.799999237060547,17.0,16.66666603088379,16.66666603088379,312336.0
+2018-07-09,16.50666618347168,16.65333366394043,16.440000534057617,16.53333282470703,336069.0
+2018-07-10,16.520000457763672,16.559999465942383,16.453332901000977,16.466665267944336,286854.0
+2018-07-11,16.520000457763672,16.700000762939453,16.466665267944336,16.600000381469727,543973.0
+2018-07-12,16.66666603088379,17.03333282470703,16.53333282470703,16.933332443237305,1272319.0
+2018-07-15,17.066665649414062,17.16666603088379,16.733333587646484,16.833332061767578,754389.0
+2018-07-16,16.799999237060547,17.0,16.799999237060547,16.966665267944336,180967.0
+2018-07-17,16.799999237060547,16.966665267944336,16.733333587646484,16.933332443237305,175789.0
+2018-07-18,16.866666793823242,16.933332443237305,16.66666603088379,16.766666412353516,151387.0
+2018-07-19,16.766666412353516,17.133333206176758,16.766666412353516,17.0,442989.0
+2018-07-22,17.16666603088379,17.5,17.133333206176758,17.433332443237305,557824.0
+2018-07-23,17.399999618530273,17.66666603088379,17.100000381469727,17.133333206176758,510783.0
+2018-07-24,17.0,17.133333206176758,16.799999237060547,17.03333282470703,258706.0
+2018-07-25,17.03333282470703,17.133333206176758,16.866666793823242,16.866666793823242,88294.0
+2018-07-26,16.833332061767578,16.933332443237305,16.65333366394043,16.933332443237305,173247.0
+2018-07-29,16.799999237060547,16.833332061767578,16.573333740234375,16.600000381469727,139470.0
+2018-07-30,16.573333740234375,16.626665115356445,16.54666519165039,16.54666519165039,47442.0
+2018-07-31,16.53333282470703,16.613332748413086,16.49333381652832,16.50666618347168,101121.0
+2018-08-01,16.50666618347168,16.520000457763672,16.413333892822266,16.466665267944336,95056.0
+2018-08-02,16.413333892822266,16.466665267944336,16.333332061767578,16.466665267944336,64135.0
+2018-08-05,16.453332901000977,16.600000381469727,16.440000534057617,16.600000381469727,51339.0
+2018-08-06,16.626665115356445,16.799999237060547,16.626665115356445,16.65333366394043,95707.0
+2018-08-07,16.53333282470703,16.66666603088379,16.53333282470703,16.66666603088379,69078.0
+2018-08-08,16.600000381469727,16.700000762939453,16.293333053588867,16.38666534423828,156297.0
+2018-08-09,16.399999618530273,16.399999618530273,16.266666412353516,16.266666412353516,95256.0
+2018-08-12,16.066665649414062,16.066665649414062,15.866665840148926,15.893333435058594,161547.0
+2018-08-13,15.733332633972168,15.813332557678223,15.479999542236328,15.479999542236328,144823.0
+2018-08-14,15.600000381469727,15.733332633972168,15.5600004196167,15.5600004196167,130408.0
+2018-08-15,15.546666145324707,15.653332710266113,15.4399995803833,15.573332786560059,90694.0
+2018-08-16,15.653332710266113,15.666666030883789,15.5600004196167,15.600000381469727,56808.0
+2018-08-19,15.653332710266113,15.666666030883789,15.5600004196167,15.600000381469727,56808.0
+2018-08-20,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-08-21,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-08-22,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-08-23,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-08-26,15.600000381469727,15.653332710266113,15.600000381469727,15.733332633972168,26922.0
+2018-08-27,15.613332748413086,15.720000267028809,15.573332786560059,15.720000267028809,163873.0
+2018-08-28,15.800000190734863,15.800000190734863,15.69333267211914,15.746665954589844,68854.0
+2018-08-29,15.786665916442871,16.1200008392334,15.786665916442871,16.0,522949.0
+2018-08-30,16.0,16.066665649414062,15.866665840148926,16.066665649414062,155986.0
+2018-09-02,16.0,16.200000762939453,16.0,16.0,262534.0
+2018-09-03,16.0,16.15999984741211,16.0,16.15999984741211,82200.0
+2018-09-04,16.15999984741211,16.333332061767578,16.15999984741211,16.18666648864746,214794.0
+2018-09-05,16.133333206176758,16.133333206176758,15.0,15.34666633605957,146784.0
+2018-09-06,15.533332824707031,15.533332824707031,15.133333206176758,15.466666221618652,124510.0
+2018-09-09,15.399999618530273,15.4399995803833,15.266666412353516,15.4399995803833,37057.0
+2018-09-10,15.399999618530273,15.520000457763672,15.279999732971191,15.520000457763672,28986.0
+2018-09-11,15.479999542236328,15.50666618347168,15.34666633605957,15.50666618347168,64764.0
+2018-09-12,15.399999618530273,15.399999618530273,15.173333168029785,15.173333168029785,117544.0
+2018-09-13,15.199999809265137,15.199999809265137,15.0,15.173333168029785,151990.0
+2018-09-16,15.199999809265137,15.199999809265137,14.933333396911621,15.119999885559082,68770.0
+2018-09-17,15.0,15.10666561126709,15.0,15.10666561126709,125781.0
+2018-09-18,15.09333324432373,15.186665534973145,15.026665687561035,15.10666561126709,204765.0
+2018-09-19,15.10666561126709,15.10666561126709,14.933333396911621,15.053333282470703,236256.0
+2018-09-20,15.0,15.0,14.853333473205566,14.973333358764648,185697.0
+2018-09-23,14.973333358764648,14.973333358764648,14.973333358764648,14.973333358764648,0.0
+2018-09-24,15.0,15.0,14.853333473205566,14.973333358764648,185697.0
+2018-09-25,14.866665840148926,14.94666576385498,14.626666069030762,14.653332710266113,359281.0
+2018-09-26,14.666666030883789,14.666666030883789,14.50666618347168,14.520000457763672,156508.0
+2018-09-27,14.479999542236328,14.5600004196167,14.4399995803833,14.453332901000977,235827.0
+2018-09-30,14.546666145324707,14.666666030883789,14.520000457763672,14.613332748413086,515002.0
+2018-10-01,14.586666107177734,14.640000343322754,14.50666618347168,14.5600004196167,263083.0
+2018-10-02,14.600000381469727,14.600000381469727,14.453332901000977,14.453332901000977,92212.0
+2018-10-03,14.399999618530273,14.399999618530273,14.333333015441895,14.386666297912598,165247.0
+2018-10-04,14.399999618530273,14.399999618530273,14.266666412353516,14.333333015441895,199686.0
+2018-10-07,14.333333015441895,14.333333015441895,14.15999984741211,14.15999984741211,78939.0
+2018-10-08,14.173333168029785,14.199999809265137,14.0,14.026665687561035,156183.0
+2018-10-09,14.039999961853027,14.15999984741211,14.026665687561035,14.066665649414062,81613.0
+2018-10-10,14.026665687561035,14.039999961853027,13.960000038146973,13.973333358764648,159105.0
+2018-10-11,13.733332633972168,13.733332633972168,13.266666412353516,13.306666374206543,316270.0
+2018-10-14,13.026665687561035,13.026665687561035,12.039999961853027,12.333333015441895,372745.0
+2018-10-15,12.600000381469727,12.813332557678223,12.479999542236328,12.800000190734863,138183.0
+2018-10-16,12.666666030883789,12.800000190734863,12.199999809265137,12.666666030883789,284233.0
+2018-10-17,12.666666030883789,12.866665840148926,12.666666030883789,12.866665840148926,466657.0
+2018-10-18,12.866665840148926,12.933333396911621,12.720000267028809,12.786665916442871,181474.0
+2018-10-21,12.333333015441895,12.600000381469727,12.333333015441895,12.493332862854004,403345.0
+2018-10-22,12.533332824707031,12.600000381469727,12.279999732971191,12.333333015441895,300123.0
+2018-10-23,12.333333015441895,12.680000305175781,12.293333053588867,12.666666030883789,226378.0
+2018-10-24,12.666666030883789,12.746665954589844,12.653332710266113,12.746665954589844,92577.0
+2018-10-25,12.746665954589844,12.906665802001953,12.746665954589844,12.866665840148926,99694.0
+2018-10-28,12.893333435058594,13.466666221618652,12.866665840148926,13.306666374206543,222460.0
+2018-10-29,13.466666221618652,13.733332633972168,13.399999618530273,13.600000381469727,213421.0
+2018-10-30,13.600000381469727,13.600000381469727,13.34666633605957,13.533332824707031,130606.0
+2018-10-31,13.533332824707031,13.666666030883789,13.533332824707031,13.666666030883789,302611.0
+2018-11-01,13.626666069030762,13.826665878295898,13.266666412353516,13.266666412353516,597517.0
+2018-11-04,13.266666412353516,13.359999656677246,13.266666412353516,13.333333015441895,139782.0
+2018-11-05,13.333333015441895,13.34666633605957,13.279999732971191,13.306666374206543,116038.0
+2018-11-06,13.333333015441895,13.666666030883789,13.333333015441895,13.533332824707031,193377.0
+2018-11-07,13.453332901000977,13.653332710266113,13.333333015441895,13.626666069030762,435837.0
+2018-11-08,13.653332710266113,14.119999885559082,13.600000381469727,13.706665992736816,953751.0
+2018-11-11,13.853333473205566,13.853333473205566,13.626666069030762,13.733332633972168,216304.0
+2018-11-12,13.666666030883789,13.866665840148926,13.666666030883789,13.800000190734863,201207.0
+2018-11-13,13.84000015258789,14.119999885559082,13.826665878295898,14.039999961853027,312706.0
+2018-11-14,13.800000190734863,14.066665649414062,13.800000190734863,13.933333396911621,412671.0
+2018-11-15,14.079999923706055,14.319999694824219,14.0,14.186665534973145,478312.0
+2018-11-18,14.266666412353516,14.359999656677246,13.800000190734863,13.800000190734863,316756.0
+2018-11-19,13.800000190734863,13.893333435058594,13.773332595825195,13.813332557678223,121032.0
+2018-11-20,13.773332595825195,13.773332595825195,13.600000381469727,13.613332748413086,163185.0
+2018-11-21,13.666666030883789,13.773332595825195,13.600000381469727,13.733332633972168,157476.0
+2018-11-22,13.653332710266113,13.666666030883789,13.546666145324707,13.573332786560059,250053.0
+2018-11-25,13.773332595825195,13.866665840148926,13.533332824707031,13.666666030883789,405222.0
+2018-11-26,13.666666030883789,13.666666030883789,13.466666221618652,13.466666221618652,265506.0
+2018-11-27,13.493332862854004,13.600000381469727,13.493332862854004,13.520000457763672,69642.0
+2018-11-28,13.613332748413086,13.666666030883789,13.5600004196167,13.666666030883789,123994.0
+2018-11-29,13.680000305175781,13.760000228881836,13.680000305175781,13.733332633972168,187758.0
+2018-12-02,13.733332633972168,13.920000076293945,13.733332633972168,13.880000114440918,305821.0
+2018-12-03,13.920000076293945,14.066665649414062,13.906665802001953,14.053333282470703,247231.0
+2018-12-04,14.066665649414062,14.066665649414062,14.013333320617676,14.066665649414062,95934.0
+2018-12-05,14.0,14.066665649414062,13.906665802001953,13.933333396911621,154986.0
+2018-12-06,13.920000076293945,13.920000076293945,13.733332633972168,13.733332633972168,111571.0
+2018-12-09,13.746665954589844,13.786665916442871,13.666666030883789,13.666666030883789,91476.0
+2018-12-10,13.706665992736816,13.800000190734863,13.706665992736816,13.800000190734863,54903.0
+2018-12-11,13.733332633972168,13.813332557678223,13.733332633972168,13.800000190734863,58230.0
+2018-12-12,13.813332557678223,13.893333435058594,13.813332557678223,13.893333435058594,66643.0
+2018-12-13,13.906665802001953,13.906665802001953,13.84000015258789,13.906665802001953,117370.0
+2018-12-16,13.84000015258789,14.053333282470703,13.84000015258789,13.933333396911621,192781.0
+2018-12-17,13.973333358764648,14.0,13.893333435058594,13.893333435058594,79363.0
+2018-12-18,13.893333435058594,13.893333435058594,13.733332633972168,13.733332633972168,154857.0
+2018-12-19,13.666666030883789,13.733332633972168,13.640000343322754,13.640000343322754,79303.0
+2018-12-20,13.666666030883789,13.666666030883789,13.399999618530273,13.4399995803833,129553.0
+2018-12-23,13.333333015441895,13.493332862854004,13.333333015441895,13.466666221618652,83650.0
+2018-12-24,13.533332824707031,13.533332824707031,13.333333015441895,13.479999542236328,81924.0
+2018-12-25,13.146665573120117,13.333333015441895,13.146665573120117,13.333333015441895,83020.0
+2018-12-26,13.333333015441895,13.333333015441895,13.266666412353516,13.266666412353516,38155.0
+2018-12-27,13.466666221618652,13.466666221618652,13.25333309173584,13.359999656677246,120384.0
+2018-12-30,13.34666633605957,13.34666633605957,13.266666412353516,13.266666412353516,201117.0
+2018-12-31,13.25333309173584,13.266666412353516,13.199999809265137,13.199999809265137,211704.0
+2019-01-01,13.199999809265137,13.199999809265137,13.026665687561035,13.09333324432373,126874.0
+2019-01-02,13.066665649414062,13.066665649414062,13.0,13.026665687561035,98265.0
+2019-01-03,13.0,13.066665649414062,12.986665725708008,12.986665725708008,178329.0
+2019-01-06,12.986665725708008,13.026665687561035,12.933333396911621,13.026665687561035,148747.0
+2019-01-07,13.0,13.026665687561035,12.893333435058594,12.906665802001953,487095.0
+2019-01-08,12.906665802001953,12.960000038146973,12.893333435058594,12.906665802001953,239311.0
+2019-01-09,12.933333396911621,12.933333396911621,12.853333473205566,12.853333473205566,445381.0
+2019-01-10,12.866665840148926,12.866665840148926,12.626666069030762,12.666666030883789,618495.0
+2019-01-13,12.69333267211914,13.133333206176758,12.69333267211914,12.960000038146973,1500915.0
+2019-01-14,12.973333358764648,13.119999885559082,12.920000076293945,12.933333396911621,503217.0
+2019-01-15,12.933333396911621,13.026665687561035,12.933333396911621,13.0,280452.0
+2019-01-16,12.960000038146973,12.973333358764648,12.866665840148926,12.960000038146973,451957.0
+2019-01-17,12.973333358764648,13.013333320617676,12.920000076293945,13.013333320617676,206401.0
+2019-01-20,12.960000038146973,13.013333320617676,12.960000038146973,12.986665725708008,101731.0
+2019-01-21,12.960000038146973,12.986665725708008,12.866665840148926,12.986665725708008,186480.0
+2019-01-22,12.973333358764648,13.066665649414062,12.960000038146973,13.066665649414062,154525.0
+2019-01-23,13.053333282470703,13.133333206176758,13.013333320617676,13.133333206176758,248139.0
+2019-01-24,13.133333206176758,13.133333206176758,13.026665687561035,13.066665649414062,239691.0
+2019-01-27,13.026665687561035,13.199999809265137,13.026665687561035,13.199999809265137,283314.0
+2019-01-28,13.226666450500488,13.41333293914795,13.226666450500488,13.373332977294922,632470.0
+2019-01-29,13.386666297912598,13.640000343322754,13.333333015441895,13.520000457763672,692043.0
+2019-01-30,13.586666107177734,13.866665840148926,13.533332824707031,13.866665840148926,675486.0
+2019-01-31,13.866665840148926,13.866665840148926,13.733332633972168,13.84000015258789,288756.0
+2019-02-03,13.84000015258789,13.853333473205566,13.666666030883789,13.760000228881836,165387.0
+2019-02-04,13.733332633972168,14.066665649414062,13.399999618530273,13.973333358764648,858450.0
+2019-02-05,13.84000015258789,14.279999732971191,13.84000015258789,14.15999984741211,562240.0
+2019-02-06,14.266666412353516,14.266666412353516,13.733332633972168,13.866665840148926,360238.0
+2019-02-07,13.866665840148926,13.94666576385498,13.760000228881836,13.84000015258789,232501.0
+2019-02-10,13.853333473205566,13.933333396911621,13.666666030883789,13.733332633972168,140898.0
+2019-02-11,13.733332633972168,13.773332595825195,13.626666069030762,13.626666069030762,92640.0
+2019-02-12,13.666666030883789,13.960000038146973,13.626666069030762,13.933333396911621,181864.0
+2019-02-13,13.973333358764648,13.973333358764648,13.733332633972168,13.760000228881836,84525.0
+2019-02-14,13.760000228881836,13.853333473205566,13.733332633972168,13.853333473205566,105157.0
+2019-02-17,13.84000015258789,13.84000015258789,13.760000228881836,13.760000228881836,44287.0
+2019-02-18,13.733332633972168,13.733332633972168,13.666666030883789,13.680000305175781,44979.0
+2019-02-19,13.653332710266113,13.653332710266113,13.533332824707031,13.586666107177734,61468.0
+2019-02-20,13.586666107177734,13.69333267211914,13.586666107177734,13.69333267211914,33730.0
+2019-02-21,13.666666030883789,13.920000076293945,13.586666107177734,13.800000190734863,107350.0
+2019-02-24,13.826665878295898,13.906665802001953,13.706665992736816,13.866665840148926,157747.0
+2019-02-25,13.746665954589844,13.746665954589844,13.493332862854004,13.733332633972168,532893.0
+2019-02-26,13.666666030883789,13.773332595825195,13.653332710266113,13.666666030883789,104193.0
+2019-02-27,13.666666030883789,13.706665992736816,13.653332710266113,13.69333267211914,53808.0
+2019-02-28,13.640000343322754,13.866665840148926,13.600000381469727,13.84000015258789,76231.0
+2019-03-03,13.866665840148926,14.0,13.800000190734863,13.800000190734863,167076.0
+2019-03-04,13.800000190734863,13.933333396911621,13.746665954589844,13.920000076293945,119256.0
+2019-03-05,13.933333396911621,14.15999984741211,13.866665840148926,14.133333206176758,661351.0
+2019-03-06,14.15999984741211,14.666666030883789,14.133333206176758,14.626666069030762,1475050.0
+2019-03-07,14.666666030883789,14.746665954589844,14.399999618530273,14.720000267028809,606973.0
+2019-03-10,14.626666069030762,15.10666561126709,14.613332748413086,15.053333282470703,739353.0
+2019-03-11,15.0,15.053333282470703,14.600000381469727,14.760000228881836,612495.0
+2019-03-12,15.680000305175781,16.226665496826172,15.533332824707031,15.600000381469727,5884636.0
+2019-03-13,15.626666069030762,15.666666030883789,15.199999809265137,15.586666107177734,1598202.0
+2019-03-14,15.586666107177734,15.733332633972168,15.34666633605957,15.466666221618652,1346992.0
+2019-03-17,15.34666633605957,15.466666221618652,15.306666374206543,15.333333015441895,454029.0
+2019-03-18,15.333333015441895,15.786665916442871,15.333333015441895,15.760000228881836,962461.0
+2019-03-19,15.866665840148926,16.040000915527344,15.626666069030762,15.960000038146973,746710.0
+2019-03-20,15.866665840148926,15.920000076293945,15.773332595825195,15.84000015258789,215904.0
+2019-03-21,15.666666030883789,15.800000190734863,15.613332748413086,15.666666030883789,538566.0
+2019-03-24,15.760000228881836,15.760000228881836,15.50666618347168,15.50666618347168,147262.0
+2019-03-25,15.533332824707031,15.666666030883789,15.466666221618652,15.573332786560059,335203.0
+2019-03-26,15.586666107177734,15.653332710266113,15.50666618347168,15.640000343322754,240099.0
+2019-03-27,15.626666069030762,15.626666069030762,15.50666618347168,15.600000381469727,143122.0
+2019-03-28,15.5600004196167,15.666666030883789,15.533332824707031,15.546666145324707,113626.0
+2019-03-31,15.546666145324707,15.546666145324707,15.546666145324707,15.546666145324707,0.0
+2019-04-01,15.466666221618652,15.626666069030762,15.466666221618652,15.546666145324707,126387.0
+2019-04-02,15.5600004196167,15.600000381469727,15.50666618347168,15.533332824707031,124792.0
+2019-04-03,15.546666145324707,15.546666145324707,15.50666618347168,15.533332824707031,128013.0
+2019-04-04,15.546666145324707,15.800000190734863,15.533332824707031,15.626666069030762,252001.0
+2019-04-07,15.800000190734863,15.800000190734863,15.573332786560059,15.653332710266113,118614.0
+2019-04-08,15.613332748413086,15.653332710266113,15.600000381469727,15.613332748413086,59392.0
+2019-04-09,15.573332786560059,15.680000305175781,15.573332786560059,15.600000381469727,60003.0
+2019-04-10,15.666666030883789,15.733332633972168,15.613332748413086,15.613332748413086,170928.0
+2019-04-11,15.399999618530273,15.4399995803833,15.239999771118164,15.239999771118164,184242.0
+2019-04-14,15.213333129882812,15.386666297912598,15.199999809265137,15.333333015441895,152763.0
+2019-04-15,15.333333015441895,15.426666259765625,15.266666412353516,15.373332977294922,98044.0
+2019-04-16,15.293333053588867,15.41333293914795,15.293333053588867,15.319999694824219,146662.0
+2019-04-17,15.319999694824219,15.373332977294922,15.279999732971191,15.279999732971191,50791.0
+2019-04-18,15.266666412353516,15.333333015441895,15.199999809265137,15.333333015441895,134188.0
+2019-04-21,15.319999694824219,15.319999694824219,15.213333129882812,15.293333053588867,43698.0
+2019-04-22,15.266666412353516,15.266666412353516,15.199999809265137,15.213333129882812,58611.0
+2019-04-23,15.266666412353516,15.266666412353516,15.213333129882812,15.239999771118164,46845.0
+2019-04-24,15.239999771118164,15.239999771118164,15.199999809265137,15.199999809265137,52176.0
+2019-04-25,15.226666450500488,15.25333309173584,15.186665534973145,15.213333129882812,101754.0
+2019-04-28,15.239999771118164,15.266666412353516,15.226666450500488,15.239999771118164,86344.0
+2019-04-29,15.226666450500488,15.319999694824219,15.199999809265137,15.319999694824219,88981.0
+2019-04-30,15.34666633605957,15.399999618530273,15.293333053588867,15.333333015441895,53073.0
+2019-05-01,15.373332977294922,15.399999618530273,15.306666374206543,15.319999694824219,82059.0
+2019-05-02,15.333333015441895,15.399999618530273,15.199999809265137,15.199999809265137,128970.0
+2019-05-05,15.319999694824219,15.386666297912598,14.666666030883789,14.666666030883789,210442.0
+2019-05-06,14.333333015441895,14.386666297912598,13.973333358764648,14.119999885559082,732579.0
+2019-05-07,14.026665687561035,14.066665649414062,13.866665840148926,14.066665649414062,120601.0
+2019-05-08,13.933333396911621,14.066665649414062,13.920000076293945,14.066665649414062,65926.0
+2019-05-09,14.333333015441895,14.386666297912598,13.906665802001953,13.906665802001953,368106.0
+2019-05-12,13.960000038146973,13.960000038146973,13.626666069030762,13.733332633972168,103842.0
+2019-05-13,13.626666069030762,13.746665954589844,13.600000381469727,13.666666030883789,142377.0
+2019-05-14,13.653332710266113,13.666666030883789,12.920000076293945,13.199999809265137,502603.0
+2019-05-15,13.279999732971191,13.666666030883789,13.279999732971191,13.5600004196167,270589.0
+2019-05-16,13.666666030883789,13.69333267211914,13.533332824707031,13.533332824707031,116913.0
+2019-05-19,13.600000381469727,13.600000381469727,13.333333015441895,13.333333015441895,55809.0
+2019-05-20,13.266666412353516,13.266666412353516,13.0,13.25333309173584,83613.0
+2019-05-21,13.333333015441895,13.466666221618652,13.333333015441895,13.466666221618652,63945.0
+2019-05-22,13.533332824707031,13.533332824707031,13.466666221618652,13.479999542236328,122329.0
+2019-05-23,13.34666633605957,13.373332977294922,13.306666374206543,13.333333015441895,32019.0
+2019-05-26,13.266666412353516,13.266666412353516,13.213333129882812,13.25333309173584,24538.0
+2019-05-27,13.079999923706055,13.226666450500488,13.079999923706055,13.226666450500488,79578.0
+2019-05-28,13.333333015441895,13.399999618530273,13.226666450500488,13.266666412353516,61290.0
+2019-05-29,13.306666374206543,13.333333015441895,13.266666412353516,13.266666412353516,102600.0
+2019-05-30,13.306666374206543,13.399999618530273,13.306666374206543,13.359999656677246,53148.0
+2019-06-02,13.306666374206543,13.399999618530273,13.306666374206543,13.359999656677246,53148.0
+2019-06-03,13.306666374206543,13.399999618530273,13.306666374206543,13.359999656677246,53148.0
+2019-06-04,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2019-06-05,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2019-06-06,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2019-06-09,13.479999542236328,13.600000381469727,13.466666221618652,13.546666145324707,139104.0
+2019-06-10,13.600000381469727,13.826665878295898,13.600000381469727,13.800000190734863,146812.0
+2019-06-11,13.800000190734863,14.133333206176758,13.800000190734863,14.133333206176758,129561.0
+2019-06-12,14.133333206176758,14.15999984741211,13.933333396911621,14.146665573120117,150211.0
+2019-06-13,14.09333324432373,14.09333324432373,13.933333396911621,13.973333358764648,55848.0
+2019-06-16,13.960000038146973,14.720000267028809,13.906665802001953,14.653332710266113,338016.0
+2019-06-17,14.640000343322754,14.640000343322754,14.453332901000977,14.466666221618652,211797.0
+2019-06-18,14.4399995803833,14.453332901000977,14.333333015441895,14.426666259765625,132688.0
+2019-06-19,14.466666221618652,14.466666221618652,14.333333015441895,14.333333015441895,38173.0
+2019-06-20,14.119999885559082,14.373332977294922,14.066665649414062,14.133333206176758,138351.0
+2019-06-23,14.133333206176758,14.133333206176758,13.973333358764648,13.973333358764648,78840.0
+2019-06-24,13.973333358764648,14.0,13.906665802001953,13.906665802001953,50100.0
+2019-06-25,13.920000076293945,14.026665687561035,13.906665802001953,14.0,38011.0
+2019-06-26,14.039999961853027,14.079999923706055,13.933333396911621,13.933333396911621,124396.0
+2019-06-27,14.0,14.333333015441895,14.0,14.279999732971191,182632.0
+2019-06-30,14.359999656677246,14.653332710266113,14.333333015441895,14.600000381469727,158742.0
+2019-07-01,14.600000381469727,14.800000190734863,14.50666618347168,14.800000190734863,148843.0
+2019-07-02,14.866665840148926,15.333333015441895,14.866665840148926,15.133333206176758,721227.0
+2019-07-03,15.079999923706055,15.09333324432373,14.893333435058594,14.933333396911621,70002.0
+2019-07-04,14.813332557678223,14.866665840148926,14.680000305175781,14.773332595825195,103498.0
+2019-07-07,14.786665916442871,15.213333129882812,14.773332595825195,15.199999809265137,122346.0
+2019-07-08,15.10666561126709,15.199999809265137,15.079999923706055,15.079999923706055,47790.0
+2019-07-09,15.226666450500488,15.533332824707031,15.186665534973145,15.493332862854004,582018.0
+2019-07-10,15.533332824707031,15.653332710266113,15.493332862854004,15.626666069030762,248704.0
+2019-07-11,15.653332710266113,15.653332710266113,15.426666259765625,15.479999542236328,88689.0
+2019-07-14,15.466666221618652,15.720000267028809,15.333333015441895,15.34666633605957,136648.0
+2019-07-15,15.34666633605957,15.399999618530273,15.213333129882812,15.213333129882812,169003.0
+2019-07-16,15.386666297912598,15.41333293914795,15.186665534973145,15.226666450500488,202915.0
+2019-07-17,15.226666450500488,15.386666297912598,15.199999809265137,15.359999656677246,127308.0
+2019-07-18,15.266666412353516,15.333333015441895,15.266666412353516,15.306666374206543,28473.0
+2019-07-21,15.133333206176758,15.199999809265137,14.880000114440918,15.066665649414062,150841.0
+2019-07-22,15.0,15.10666561126709,14.960000038146973,15.0,66900.0
+2019-07-23,14.94666576385498,14.973333358764648,14.906665802001953,14.973333358764648,45687.0
+2019-07-24,14.94666576385498,14.960000038146973,14.94666576385498,14.960000038146973,18135.0
+2019-07-25,15.0,15.133333206176758,15.0,15.133333206176758,70387.0
+2019-07-28,15.186665534973145,15.520000457763672,15.15999984741211,15.386666297912598,297124.0
+2019-07-29,15.399999618530273,15.399999618530273,15.146665573120117,15.146665573120117,164127.0
+2019-07-30,15.25333309173584,15.25333309173584,15.146665573120117,15.186665534973145,66814.0
+2019-07-31,15.15999984741211,15.199999809265137,15.09333324432373,15.199999809265137,74041.0
+2019-08-01,15.10666561126709,15.146665573120117,15.026665687561035,15.146665573120117,58092.0
+2019-08-04,15.15999984741211,15.399999618530273,15.15999984741211,15.34666633605957,273150.0
+2019-08-05,15.213333129882812,15.333333015441895,15.199999809265137,15.266666412353516,199843.0
+2019-08-06,15.213333129882812,15.266666412353516,15.146665573120117,15.199999809265137,156658.0
+2019-08-07,15.199999809265137,15.34666633605957,15.199999809265137,15.293333053588867,87103.0
+2019-08-08,15.333333015441895,15.626666069030762,15.279999732971191,15.50666618347168,469854.0
+2019-08-11,15.50666618347168,15.50666618347168,15.50666618347168,15.50666618347168,0.0
+2019-08-12,15.50666618347168,15.50666618347168,15.50666618347168,15.50666618347168,0.0
+2019-08-13,15.50666618347168,15.50666618347168,15.50666618347168,15.50666618347168,0.0
+2019-08-14,15.50666618347168,15.50666618347168,15.50666618347168,15.50666618347168,0.0
+2019-08-15,15.50666618347168,15.50666618347168,15.50666618347168,15.50666618347168,0.0
+2019-08-18,15.533332824707031,15.933333396911621,15.520000457763672,15.893333435058594,507817.0
+2019-08-19,15.933333396911621,16.066665649414062,15.920000076293945,15.933333396911621,320089.0
+2019-08-20,15.94666576385498,16.0,15.800000190734863,15.800000190734863,259804.0
+2019-08-21,15.880000114440918,15.880000114440918,15.586666107177734,15.626666069030762,193515.0
+2019-08-22,15.600000381469727,15.600000381469727,15.199999809265137,15.333333015441895,306994.0
+2019-08-25,15.319999694824219,15.319999694824219,14.933333396911621,14.986665725708008,199762.0
+2019-08-26,15.133333206176758,15.133333206176758,14.733332633972168,15.0,133942.0
+2019-08-27,14.986665725708008,14.986665725708008,14.773332595825195,14.800000190734863,150550.0
+2019-08-28,14.800000190734863,15.0,14.800000190734863,14.853333473205566,164506.0
+2019-08-29,14.853333473205566,15.066665649414062,14.800000190734863,15.066665649414062,149001.0
+2019-09-01,15.0,15.146665573120117,14.94666576385498,14.960000038146973,62313.0
+2019-09-02,15.066665649414062,15.133333206176758,14.920000076293945,15.133333206176758,424437.0
+2019-09-03,15.013333320617676,15.15999984741211,14.933333396911621,15.039999961853027,199297.0
+2019-09-04,15.133333206176758,15.266666412353516,15.09333324432373,15.226666450500488,134008.0
+2019-09-05,15.226666450500488,15.319999694824219,15.199999809265137,15.319999694824219,203232.0
+2019-09-08,15.386666297912598,15.466666221618652,15.266666412353516,15.453332901000977,133186.0
+2019-09-09,15.333333015441895,15.533332824707031,15.319999694824219,15.533332824707031,73591.0
+2019-09-10,15.466666221618652,15.466666221618652,15.09333324432373,15.266666412353516,181773.0
+2019-09-11,15.013333320617676,15.213333129882812,15.013333320617676,15.199999809265137,126787.0
+2019-09-12,15.133333206176758,15.239999771118164,15.133333206176758,15.239999771118164,91140.0
+2019-09-15,15.039999961853027,15.133333206176758,15.0,15.066665649414062,99333.0
+2019-09-16,15.0,15.133333206176758,14.760000228881836,14.866665840148926,233044.0
+2019-09-17,14.866665840148926,14.866665840148926,14.826665878295898,14.866665840148926,31285.0
+2019-09-18,14.880000114440918,15.0,14.866665840148926,15.0,67339.0
+2019-09-19,14.880000114440918,15.053333282470703,14.880000114440918,15.053333282470703,59952.0
+2019-09-22,15.133333206176758,15.173333168029785,15.079999923706055,15.15999984741211,62584.0
+2019-09-24,15.15999984741211,15.493332862854004,15.15999984741211,15.399999618530273,378789.0
+2019-09-25,15.399999618530273,15.800000190734863,15.333333015441895,15.613332748413086,668278.0
+2019-09-26,15.613332748413086,16.15999984741211,15.613332748413086,16.0,747738.0
+2019-09-29,16.133333206176758,16.466665267944336,15.94666576385498,16.373332977294922,546723.0
+2019-09-30,16.373332977294922,16.766666412353516,16.373332977294922,16.766666412353516,845197.0
+2019-10-01,16.66666603088379,16.899999618530273,16.613332748413086,16.626665115356445,413406.0
+2019-10-02,16.626665115356445,16.626665115356445,16.413333892822266,16.466665267944336,181872.0
+2019-10-03,16.466665267944336,16.466665267944336,16.01333236694336,16.1200008392334,322692.0
+2019-10-06,16.226665496826172,16.466665267944336,16.15999984741211,16.413333892822266,168286.0
+2019-10-07,16.440000534057617,16.53333282470703,16.280000686645508,16.413333892822266,137542.0
+2019-10-08,16.306665420532227,16.333332061767578,16.133333206176758,16.200000762939453,99369.0
+2019-10-09,16.15999984741211,16.31999969482422,16.15999984741211,16.15999984741211,77874.0
+2019-10-10,16.1200008392334,16.200000762939453,16.040000915527344,16.053333282470703,68008.0
+2019-10-13,16.133333206176758,16.133333206176758,15.680000305175781,15.786665916442871,96318.0
+2019-10-14,15.666666030883789,15.666666030883789,15.493332862854004,15.533332824707031,59716.0
+2019-10-15,15.533332824707031,15.706665992736816,15.479999542236328,15.666666030883789,75766.0
+2019-10-16,15.666666030883789,15.986665725708008,15.546666145324707,15.986665725708008,72228.0
+2019-10-17,15.826665878295898,16.266666412353516,15.826665878295898,16.040000915527344,111924.0
+2019-10-20,16.133333206176758,16.600000381469727,16.133333206176758,16.600000381469727,206250.0
+2019-10-21,16.586666107177734,16.600000381469727,16.453332901000977,16.466665267944336,221928.0
+2019-10-22,16.413333892822266,16.613332748413086,16.413333892822266,16.600000381469727,164550.0
+2019-10-23,16.600000381469727,16.639999389648438,16.333332061767578,16.53333282470703,58986.0
+2019-10-24,16.466665267944336,16.466665267944336,16.453332901000977,16.466665267944336,36897.0
+2019-10-27,16.520000457763672,16.520000457763672,16.413333892822266,16.466665267944336,28768.0
+2019-10-28,16.466665267944336,16.639999389648438,16.38666534423828,16.466665267944336,77254.0
+2019-10-29,16.399999618530273,16.399999618530273,15.746665954589844,15.866665840148926,335872.0
+2019-10-30,15.800000190734863,16.093332290649414,15.800000190734863,16.066665649414062,146947.0
+2019-10-31,15.973333358764648,16.266666412353516,15.933333396911621,16.266666412353516,29919.0
+2019-11-03,15.760000228881836,15.920000076293945,15.680000305175781,15.920000076293945,39892.0
+2019-11-04,15.933333396911621,16.253332138061523,15.84000015258789,16.253332138061523,67716.0
+2019-11-05,16.253332138061523,16.53333282470703,16.146665573120117,16.53333282470703,140682.0
+2019-11-06,16.573333740234375,16.933332443237305,16.573333740234375,16.833332061767578,524770.0
+2019-11-07,16.766666412353516,16.933332443237305,16.600000381469727,16.933332443237305,313635.0
+2019-11-10,16.933332443237305,17.266666412353516,16.933332443237305,17.16666603088379,490638.0
+2019-11-11,17.299999237060547,17.333332061767578,16.466665267944336,16.479999542236328,1082655.0
+2019-11-12,16.49333381652832,16.49333381652832,16.333332061767578,16.373332977294922,308199.0
+2019-11-13,16.373332977294922,16.413333892822266,16.213333129882812,16.213333129882812,158376.0
+2019-11-14,16.133333206176758,16.333332061767578,16.133333206176758,16.226665496826172,114498.0
+2019-11-17,16.266666412353516,16.639999389648438,16.226665496826172,16.600000381469727,153804.0
+2019-11-18,16.600000381469727,16.600000381469727,16.466665267944336,16.573333740234375,169216.0
+2019-11-19,16.65333366394043,16.733333587646484,16.399999618530273,16.453332901000977,360417.0
+2019-11-20,16.453332901000977,16.54666519165039,16.399999618530273,16.479999542236328,147952.0
+2019-11-21,16.360000610351562,16.360000610351562,16.15999984741211,16.266666412353516,173871.0
+2019-11-24,16.200000762939453,16.266666412353516,16.01333236694336,16.266666412353516,183316.0
+2019-11-25,16.266666412353516,16.333332061767578,16.200000762939453,16.333332061767578,110484.0
+2019-11-26,16.399999618530273,16.453332901000977,16.133333206176758,16.133333206176758,149806.0
+2019-11-27,16.133333206176758,16.133333206176758,15.933333396911621,16.133333206176758,124861.0
+2019-11-28,16.01333236694336,16.133333206176758,15.933333396911621,16.0,92911.0
+2019-12-01,16.066665649414062,16.133333206176758,15.906665802001953,16.040000915527344,363957.0
+2019-12-02,16.01333236694336,16.053333282470703,16.0,16.0,70086.0
+2019-12-03,16.093332290649414,16.133333206176758,16.053333282470703,16.133333206176758,123633.0
+2019-12-04,16.18666648864746,16.333332061767578,16.133333206176758,16.200000762939453,102829.0
+2019-12-05,16.266666412353516,16.38666534423828,16.266666412353516,16.38666534423828,73320.0
+2019-12-08,16.38666534423828,16.440000534057617,16.34666633605957,16.440000534057617,50599.0
+2019-12-09,16.440000534057617,16.440000534057617,16.280000686645508,16.333332061767578,174937.0
+2019-12-10,16.31999969482422,16.333332061767578,16.306665420532227,16.333332061767578,105006.0
+2019-12-11,16.31999969482422,16.333332061767578,16.280000686645508,16.293333053588867,79749.0
+2019-12-12,16.266666412353516,16.266666412353516,16.200000762939453,16.200000762939453,22887.0
+2019-12-15,16.213333129882812,16.213333129882812,16.200000762939453,16.200000762939453,18478.0
+2019-12-16,16.293333053588867,16.399999618530273,16.293333053588867,16.34666633605957,76836.0
+2019-12-17,16.280000686645508,16.53333282470703,16.280000686645508,16.466665267944336,89821.0
+2019-12-18,16.54666519165039,17.0,16.54666519165039,17.0,412471.0
+2019-12-19,17.0,17.03333282470703,16.833332061767578,16.833332061767578,145957.0
+2019-12-22,16.833332061767578,17.266666412353516,16.799999237060547,17.16666603088379,313108.0
+2019-12-23,17.0,17.66666603088379,17.0,17.399999618530273,402010.0
+2019-12-24,17.600000381469727,18.0,17.333332061767578,17.66666603088379,473872.0
+2019-12-25,17.66666603088379,17.966665267944336,17.466665267944336,17.933332443237305,251557.0
+2019-12-26,17.733333587646484,18.466665267944336,17.733333587646484,17.733333587646484,404752.0
+2019-12-29,18.066665649414062,18.200000762939453,17.799999237060547,18.100000381469727,101167.0
+2019-12-30,18.0,18.133333206176758,17.799999237060547,17.799999237060547,121279.0
+2019-12-31,17.733333587646484,18.066665649414062,17.733333587646484,18.0,184395.0
+2020-01-01,17.799999237060547,18.100000381469727,17.799999237060547,18.100000381469727,78681.0
+2020-01-02,18.100000381469727,18.133333206176758,17.933332443237305,17.933332443237305,54939.0
+2020-01-05,17.66666603088379,17.733333587646484,17.266666412353516,17.566665649414062,154222.0
+2020-01-06,17.200000762939453,17.266666412353516,17.133333206176758,17.133333206176758,77691.0
+2020-01-07,17.399999618530273,17.53333282470703,17.399999618530273,17.399999618530273,144430.0
+2020-01-08,17.333332061767578,17.466665267944336,17.0,17.066665649414062,66424.0
+2020-01-09,17.466665267944336,17.700000762939453,17.433332443237305,17.66666603088379,123372.0
+2020-01-12,17.66666603088379,17.833332061767578,17.66666603088379,17.833332061767578,82929.0
+2020-01-13,17.833332061767578,18.133333206176758,17.700000762939453,18.100000381469727,172506.0
+2020-01-14,18.100000381469727,18.399999618530273,18.0,18.266666412353516,208471.0
+2020-01-15,18.200000762939453,18.733333587646484,18.03333282470703,18.700000762939453,432814.0
+2020-01-16,18.766666412353516,19.266666412353516,18.733333587646484,18.733333587646484,460396.0
+2020-01-19,18.733333587646484,18.966665267944336,18.733333587646484,18.933332443237305,140836.0
+2020-01-20,18.933332443237305,19.100000381469727,18.733333587646484,19.066665649414062,164323.0
+2020-01-21,18.799999237060547,19.0,18.799999237060547,19.0,105888.0
+2020-01-22,18.899999618530273,19.200000762939453,18.866666793823242,19.16666603088379,149860.0
+2020-01-23,19.0,19.53333282470703,18.933332443237305,19.299999237060547,206265.0
+2020-01-26,19.266666412353516,19.366666793823242,19.0,19.266666412353516,111843.0
+2020-01-27,19.600000381469727,19.600000381469727,18.933332443237305,18.933332443237305,663309.0
+2020-01-28,18.933332443237305,18.933332443237305,18.53333282470703,18.633333206176758,178750.0
+2020-01-29,18.66666603088379,18.733333587646484,18.66666603088379,18.66666603088379,55333.0
+2020-01-30,18.866666793823242,19.233333587646484,18.799999237060547,19.133333206176758,348913.0
+2020-02-02,18.700000762939453,18.799999237060547,18.53333282470703,18.600000381469727,160834.0
+2020-02-03,18.600000381469727,18.600000381469727,18.200000762939453,18.266666412353516,117816.0
+2020-02-04,18.266666412353516,18.433332443237305,18.266666412353516,18.433332443237305,78948.0
+2020-02-05,18.5,18.5,18.333332061767578,18.399999618530273,169780.0
+2020-02-06,18.53333282470703,18.53333282470703,18.200000762939453,18.266666412353516,96346.0
+2020-02-09,18.200000762939453,18.200000762939453,17.966665267944336,18.0,68002.0
+2020-02-10,18.16666603088379,18.700000762939453,18.16666603088379,18.66666603088379,292608.0
+2020-02-11,18.66666603088379,19.133333206176758,18.66666603088379,18.966665267944336,356184.0
+2020-02-12,19.03333282470703,19.133333206176758,18.966665267944336,19.100000381469727,102471.0
+2020-02-13,19.100000381469727,19.16666603088379,18.933332443237305,19.0,41134.0
+2020-02-16,19.0,19.0,19.0,19.0,0.0
+2020-02-17,18.833332061767578,19.066665649414062,18.833332061767578,19.066665649414062,64726.0
+2020-02-18,19.0,19.066665649414062,18.866666793823242,19.066665649414062,57675.0
+2020-02-19,18.866666793823242,19.0,18.833332061767578,19.0,20536.0
+2020-02-20,19.066665649414062,19.399999618530273,18.733333587646484,18.799999237060547,273798.0
+2020-02-23,18.733333587646484,19.133333206176758,18.733333587646484,19.133333206176758,60621.0
+2020-02-24,18.966665267944336,18.966665267944336,18.466665267944336,18.466665267944336,61888.0
+2020-02-25,18.399999618530273,18.399999618530273,17.733333587646484,17.899999618530273,128400.0
+2020-02-26,18.200000762939453,18.200000762939453,17.733333587646484,17.866666793823242,143001.0
+2020-02-27,17.866666793823242,17.866666793823242,17.866666793823242,17.866666793823242,0.0
+2020-03-01,16.899999618530273,17.200000762939453,16.53333282470703,17.200000762939453,279859.0
+2020-03-02,17.399999618530273,17.566665649414062,16.733333587646484,16.733333587646484,80296.0
+2020-03-03,17.53333282470703,17.933332443237305,17.466665267944336,17.66666603088379,223329.0
+2020-03-04,17.66666603088379,17.66666603088379,17.66666603088379,17.66666603088379,0.0
+2020-03-05,17.933332443237305,17.966665267944336,17.600000381469727,17.600000381469727,61297.0
+2020-03-08,16.600000381469727,16.600000381469727,15.84000015258789,15.84000015258789,227493.0
+2020-03-09,14.266666412353516,14.266666412353516,14.266666412353516,14.266666412353516,274042.0
+2020-03-10,15.026665687561035,15.199999809265137,14.213333129882812,14.786665916442871,1135918.0
+2020-03-11,14.800000190734863,15.013333320617676,14.333333015441895,14.666666030883789,809955.0
+2020-03-12,13.666666030883789,14.013333320617676,13.399999618530273,13.973333358764648,243916.0
+2020-03-15,14.266666412353516,14.266666412353516,13.546666145324707,13.600000381469727,319821.0
+2020-03-16,13.199999809265137,13.333333015441895,12.239999771118164,12.333333015441895,726520.0
+2020-03-17,12.533332824707031,12.853333473205566,12.0,12.853333473205566,450426.0
+2020-03-18,12.733332633972168,13.0,12.34666633605957,12.666666030883789,335940.0
+2020-03-19,12.666666030883789,12.933333396911621,12.640000343322754,12.800000190734863,242512.0
+2020-03-22,12.613332748413086,13.066665649414062,12.600000381469727,12.600000381469727,520942.0
+2020-03-23,12.600000381469727,12.600000381469727,11.666666030883789,11.880000114440918,477007.0
+2020-03-24,12.15999984741211,12.306666374206543,12.133333206176758,12.293333053588867,280828.0
+2020-03-25,12.533332824707031,12.853333473205566,12.533332824707031,12.640000343322754,376687.0
+2020-03-26,12.640000343322754,12.880000114440918,12.600000381469727,12.800000190734863,301272.0
+2020-03-29,12.800000190734863,12.920000076293945,12.773332595825195,12.786665916442871,263212.0
+2020-03-30,12.786665916442871,12.94666576385498,12.786665916442871,12.813332557678223,165277.0
+2020-03-31,12.960000038146973,13.213333129882812,12.960000038146973,13.0,466237.0
+2020-04-01,13.10666561126709,13.119999885559082,13.013333320617676,13.026665687561035,215665.0
+2020-04-02,13.066665649414062,13.333333015441895,13.066665649414062,13.199999809265137,410323.0
+2020-04-05,13.466666221618652,13.546666145324707,13.213333129882812,13.466666221618652,510279.0
+2020-04-06,13.479999542236328,13.69333267211914,13.466666221618652,13.666666030883789,236539.0
+2020-04-07,13.866665840148926,13.866665840148926,13.640000343322754,13.773332595825195,420052.0
+2020-04-08,13.706665992736816,13.720000267028809,13.573332786560059,13.653332710266113,317872.0
+2020-04-09,13.666666030883789,13.933333396911621,13.653332710266113,13.826665878295898,269770.0
+2020-04-12,13.866665840148926,13.866665840148926,13.546666145324707,13.546666145324707,171088.0
+2020-04-13,13.600000381469727,13.666666030883789,13.146665573120117,13.199999809265137,354931.0
+2020-04-14,13.293333053588867,13.293333053588867,13.079999923706055,13.15999984741211,171316.0
+2020-04-15,13.186665534973145,13.25333309173584,13.066665649414062,13.066665649414062,140314.0
+2020-04-16,13.066665649414062,13.066665649414062,12.680000305175781,12.680000305175781,198618.0
+2020-04-19,12.826665878295898,12.826665878295898,12.666666030883789,12.706665992736816,300163.0
+2020-04-20,12.680000305175781,12.680000305175781,12.573332786560059,12.653332710266113,521272.0
+2020-04-21,12.533332824707031,12.600000381469727,12.293333053588867,12.293333053588867,1147819.0
+2020-04-22,12.266666412353516,12.479999542236328,12.199999809265137,12.466666221618652,1776861.0
+2020-04-23,12.666666030883789,12.933333396911621,12.653332710266113,12.773332595825195,1164769.0
+2020-04-26,13.066665649414062,13.359999656677246,12.906665802001953,13.333333015441895,491907.0
+2020-04-27,13.359999656677246,13.626666069030762,13.266666412353516,13.546666145324707,503710.0
+2020-04-28,13.426666259765625,13.666666030883789,13.426666259765625,13.600000381469727,329209.0
+2020-04-29,13.666666030883789,14.186665534973145,13.666666030883789,13.960000038146973,658129.0
+2020-04-30,13.986665725708008,15.333333015441895,13.986665725708008,15.213333129882812,1471788.0
+2020-05-03,14.0,14.0,13.69333267211914,13.69333267211914,795817.0
+2020-05-04,13.34666633605957,13.920000076293945,13.0,13.866665840148926,454603.0
+2020-05-05,14.066665649414062,14.34666633605957,13.800000190734863,13.853333473205566,481287.0
+2020-05-06,14.146665573120117,14.173333168029785,13.813332557678223,13.933333396911621,306226.0
+2020-05-07,14.026665687561035,14.173333168029785,14.0,14.039999961853027,248905.0
+2020-05-10,14.266666412353516,14.466666221618652,14.146665573120117,14.25333309173584,373773.0
+2020-05-11,13.866665840148926,14.0,13.666666030883789,13.813332557678223,261559.0
+2020-05-12,13.84000015258789,14.066665649414062,13.760000228881836,13.826665878295898,231120.0
+2020-05-13,13.866665840148926,13.986665725708008,13.866665840148926,13.866665840148926,163696.0
+2020-05-14,14.0,14.0,13.746665954589844,13.786665916442871,139804.0
+2020-05-17,13.933333396911621,13.94666576385498,13.84000015258789,13.94666576385498,155769.0
+2020-05-18,14.0,14.0,13.933333396911621,14.0,126789.0
+2020-05-19,14.013333320617676,14.399999618530273,14.013333320617676,14.186665534973145,194424.0
+2020-05-20,14.186665534973145,14.199999809265137,14.066665649414062,14.066665649414062,74118.0
+2020-05-21,14.146665573120117,14.239999771118164,14.133333206176758,14.133333206176758,59241.0
+2020-05-31,14.399999618530273,14.733332633972168,14.319999694824219,14.319999694824219,503341.0
+2020-06-01,14.466666221618652,14.986665725708008,14.34666633605957,14.933333396911621,595290.0
+2020-06-02,15.0,15.0,14.69333267211914,14.853333473205566,546979.0
+2020-06-03,14.933333396911621,14.933333396911621,14.666666030883789,14.760000228881836,301567.0
+2020-06-04,14.666666030883789,14.666666030883789,14.306666374206543,14.399999618530273,458427.0
+2020-06-07,14.533332824707031,14.533332824707031,14.306666374206543,14.373332977294922,451164.0
+2020-06-08,14.373332977294922,14.546666145324707,14.373332977294922,14.533332824707031,366792.0
+2020-06-09,14.546666145324707,15.0,14.479999542236328,14.813332557678223,1019983.0
+2020-06-10,14.800000190734863,14.960000038146973,14.69333267211914,14.760000228881836,564037.0
+2020-06-11,14.69333267211914,14.853333473205566,14.666666030883789,14.773332595825195,186502.0
+2020-06-14,14.600000381469727,14.800000190734863,14.600000381469727,14.746665954589844,369267.0
+2020-06-15,14.666666030883789,14.666666030883789,14.533332824707031,14.586666107177734,385956.0
+2020-06-16,14.640000343322754,14.853333473205566,14.09333324432373,14.746665954589844,889327.0
+2020-06-17,14.733332633972168,14.813332557678223,14.626666069030762,14.680000305175781,512830.0
+2020-06-18,14.613332748413086,14.666666030883789,14.600000381469727,14.600000381469727,299887.0
+2020-06-21,14.733332633972168,14.733332633972168,14.573332786560059,14.573332786560059,194026.0
+2020-06-22,14.533332824707031,14.600000381469727,14.333333015441895,14.4399995803833,234550.0
+2020-06-23,14.386666297912598,14.600000381469727,14.373332977294922,14.600000381469727,245896.0
+2020-06-24,14.600000381469727,14.613332748413086,14.4399995803833,14.466666221618652,248379.0
+2020-06-25,14.41333293914795,14.866665840148926,14.373332977294922,14.626666069030762,766903.0
+2020-06-28,14.773332595825195,15.4399995803833,14.773332595825195,15.399999618530273,1729734.0
+2020-06-29,15.50666618347168,15.50666618347168,15.133333206176758,15.213333129882812,877666.0
+2020-06-30,15.239999771118164,15.306666374206543,14.906665802001953,14.906665802001953,490141.0
+2020-07-01,14.800000190734863,15.10666561126709,14.773332595825195,14.933333396911621,256456.0
+2020-07-02,15.09333324432373,15.10666561126709,14.906665802001953,15.053333282470703,276832.0
+2020-07-05,15.09333324432373,15.239999771118164,15.066665649414062,15.213333129882812,321159.0
+2020-07-06,15.213333129882812,15.373332977294922,15.079999923706055,15.146665573120117,461080.0
+2020-07-07,15.199999809265137,15.333333015441895,15.146665573120117,15.199999809265137,307585.0
+2020-07-08,15.213333129882812,15.386666297912598,15.199999809265137,15.279999732971191,274057.0
+2020-07-09,15.333333015441895,16.0,15.333333015441895,15.733332633972168,1827177.0
+2020-07-12,15.866665840148926,16.066665649414062,15.866665840148926,15.986665725708008,944668.0
+2020-07-13,16.0,16.066665649414062,15.866665840148926,16.0,546681.0
+2020-07-14,15.960000038146973,15.973333358764648,15.666666030883789,15.666666030883789,529698.0
+2020-07-15,15.733332633972168,16.093332290649414,15.666666030883789,16.053333282470703,984985.0
+2020-07-16,16.079999923706055,16.253332138061523,16.01333236694336,16.133333206176758,1256460.0
+2020-07-19,16.133333206176758,16.293333053588867,16.106666564941406,16.106666564941406,568563.0
+2020-07-20,16.01333236694336,16.18666648864746,15.533332824707031,15.733332633972168,623997.0
+2020-07-21,15.760000228881836,16.066665649414062,15.760000228881836,15.933333396911621,264756.0
+2020-07-22,16.053333282470703,16.253332138061523,16.0,16.146665573120117,564336.0
+2020-07-23,16.146665573120117,16.520000457763672,16.1200008392334,16.253332138061523,1335262.0
+2020-07-26,16.266666412353516,16.280000686645508,16.01333236694336,16.066665649414062,386940.0
+2020-07-27,16.01333236694336,16.18666648864746,15.906665802001953,16.1200008392334,196258.0
+2020-07-28,16.15999984741211,16.15999984741211,15.933333396911621,16.0,381577.0
+2020-08-05,16.1200008392334,16.146665573120117,15.986665725708008,16.1200008392334,491217.0
+2020-08-06,16.213333129882812,16.38666534423828,16.15999984741211,16.18666648864746,786642.0
+2020-08-09,16.200000762939453,16.280000686645508,16.146665573120117,16.18666648864746,232831.0
+2020-08-10,16.18666648864746,16.453332901000977,16.1200008392334,16.34666633605957,1250571.0
+2020-08-11,16.426666259765625,16.49333381652832,16.31999969482422,16.479999542236328,652878.0
+2020-08-12,16.479999542236328,17.299999237060547,16.479999542236328,17.100000381469727,2104789.0
+2020-08-13,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2020-08-16,16.933332443237305,17.200000762939453,16.53333282470703,16.866666793823242,910242.0
+2020-08-17,17.0,17.200000762939453,16.53333282470703,17.100000381469727,1592284.0
+2020-08-18,17.100000381469727,17.233333587646484,16.799999237060547,16.966665267944336,915618.0
+2020-08-19,17.0,17.066665649414062,16.799999237060547,16.866666793823242,371518.0
+2020-08-20,16.866666793823242,16.966665267944336,16.833332061767578,16.833332061767578,477795.0
+2020-08-23,16.899999618530273,17.200000762939453,16.866666793823242,16.966665267944336,832035.0
+2020-08-24,17.0,17.333332061767578,16.833332061767578,17.333332061767578,1439694.0
+2020-08-25,17.466665267944336,17.66666603088379,17.299999237060547,17.333332061767578,1999914.0
+2020-08-26,17.233333587646484,17.366666793823242,17.200000762939453,17.333332061767578,430878.0
+2020-08-27,17.366666793823242,17.53333282470703,17.133333206176758,17.200000762939453,430351.0
+2020-08-30,17.200000762939453,17.433332443237305,17.200000762939453,17.333332061767578,334134.0
+2020-08-31,17.333332061767578,17.766666412353516,17.200000762939453,17.53333282470703,1723578.0
+2020-09-01,17.366666793823242,17.633333206176758,17.200000762939453,17.333332061767578,847555.0
+2020-09-02,17.466665267944336,17.833332061767578,17.333332061767578,17.766666412353516,1419618.0
+2020-09-03,17.766666412353516,18.03333282470703,17.600000381469727,17.766666412353516,1956795.0
+2020-09-06,17.700000762939453,18.200000762939453,17.633333206176758,18.0,1934884.0
+2020-09-07,18.0,18.133333206176758,17.866666793823242,17.866666793823242,791226.0
+2020-09-08,17.866666793823242,18.03333282470703,17.700000762939453,18.03333282470703,1138174.0
+2020-09-09,17.866666793823242,18.366666793823242,17.799999237060547,18.266666412353516,2289322.0
+2020-09-10,18.466665267944336,18.733333587646484,18.399999618530273,18.633333206176758,2359450.0
+2020-09-13,18.799999237060547,19.399999618530273,18.799999237060547,19.233333587646484,1998004.0
+2020-09-14,19.333332061767578,19.966665267944336,18.899999618530273,19.233333587646484,1942561.0
+2020-09-15,19.233333587646484,19.600000381469727,18.933332443237305,18.933332443237305,837987.0
+2020-09-16,18.899999618530273,19.200000762939453,18.333332061767578,18.466665267944336,839019.0
+2020-09-17,18.466665267944336,18.66666603088379,18.399999618530273,18.566665649414062,470707.0
+2020-09-20,18.66666603088379,19.133333206176758,18.600000381469727,19.03333282470703,943600.0
+2020-09-21,19.03333282470703,19.03333282470703,18.133333206176758,18.366666793823242,1163196.0
+2020-09-22,18.200000762939453,18.5,18.16666603088379,18.266666412353516,383887.0
+2020-09-24,18.399999618530273,18.399999618530273,18.066665649414062,18.266666412353516,557184.0
+2020-09-27,18.399999618530273,18.866666793823242,18.366666793823242,18.733333587646484,926517.0
+2020-09-28,18.700000762939453,19.799999237060547,18.700000762939453,19.333332061767578,2915718.0
+2020-09-29,19.366666793823242,19.566665649414062,19.0,19.03333282470703,1177554.0
+2020-09-30,19.03333282470703,19.366666793823242,19.0,19.100000381469727,623514.0
+2020-10-01,19.133333206176758,19.299999237060547,18.66666603088379,19.0,693966.0
+2020-10-04,18.866666793823242,18.899999618530273,18.53333282470703,18.66666603088379,583929.0
+2020-10-05,18.66666603088379,18.700000762939453,18.266666412353516,18.633333206176758,492769.0
+2020-10-06,18.66666603088379,19.16666603088379,18.633333206176758,18.833332061767578,1052742.0
+2020-10-07,19.0,19.233333587646484,18.866666793823242,19.16666603088379,1033948.0
+2020-10-08,19.333332061767578,20.100000381469727,19.200000762939453,19.399999618530273,3130429.0
+2020-10-11,19.733333587646484,20.100000381469727,19.466665267944336,19.933332443237305,2261524.0
+2020-10-12,20.100000381469727,20.633333206176758,19.833332061767578,20.5,2788267.0
+2020-10-13,20.600000381469727,22.53333282470703,20.600000381469727,22.0,6693202.0
+2020-10-14,22.0,23.0,21.66666603088379,22.66666603088379,2864341.0
+2020-10-15,22.66666603088379,22.66666603088379,21.5,21.933332443237305,1664826.0
+2020-10-18,21.733333587646484,22.333332061767578,21.299999237060547,22.133333206176758,1734510.0
+2020-10-19,22.133333206176758,22.899999618530273,21.700000762939453,21.700000762939453,2040141.0
+2020-10-20,21.53333282470703,22.0,21.200000762939453,21.733333587646484,830542.0
+2020-10-21,21.733333587646484,22.133333206176758,21.333332061767578,21.866666793823242,1963206.0
+2020-10-22,21.799999237060547,21.866666793823242,21.333332061767578,21.399999618530273,926074.0
+2020-10-25,21.366666793823242,21.600000381469727,19.266666412353516,19.266666412353516,1145221.0
+2020-10-26,19.333332061767578,19.66666603088379,17.366666793823242,18.466665267944336,5358979.0
+2020-10-27,18.433332443237305,18.433332443237305,17.700000762939453,18.100000381469727,2715825.0
+2020-10-28,18.200000762939453,18.399999618530273,17.53333282470703,17.733333587646484,1884847.0
+2020-10-29,17.333332061767578,17.53333282470703,16.966665267944336,17.066665649414062,1260246.0
+2020-11-01,17.066665649414062,17.433332443237305,16.933332443237305,17.333332061767578,912285.0
+2020-11-02,17.333332061767578,18.600000381469727,17.333332061767578,18.03333282470703,2244957.0
+2020-11-03,18.100000381469727,18.200000762939453,17.66666603088379,18.0,1106962.0
+2020-11-04,18.200000762939453,18.5,18.066665649414062,18.233333587646484,1645015.0
+2020-11-05,18.233333587646484,18.366666793823242,17.733333587646484,18.0,1274271.0
+2020-11-08,17.899999618530273,18.66666603088379,17.799999237060547,18.633333206176758,2297685.0
+2020-11-09,18.833332061767578,19.200000762939453,18.766666412353516,19.200000762939453,2465752.0
+2020-11-10,19.233333587646484,19.600000381469727,18.299999237060547,18.933332443237305,3249895.0
+2020-11-11,19.066665649414062,19.100000381469727,18.53333282470703,18.766666412353516,1209304.0
+2020-11-12,18.766666412353516,19.133333206176758,18.66666603088379,18.899999618530273,1272675.0
+2020-11-15,19.0,19.566665649414062,18.966665267944336,19.53333282470703,1885672.0
+2020-11-16,19.633333206176758,19.766666412353516,19.366666793823242,19.5,2175282.0
+2020-11-17,19.600000381469727,19.733333587646484,19.200000762939453,19.266666412353516,1008927.0
+2020-11-18,19.333332061767578,19.399999618530273,19.066665649414062,19.233333587646484,751744.0
+2020-11-19,19.233333587646484,19.5,19.0,19.200000762939453,1170147.0
+2020-11-22,19.299999237060547,19.399999618530273,19.03333282470703,19.200000762939453,1204047.0
+2020-11-23,19.16666603088379,19.399999618530273,19.0,19.333332061767578,1351546.0
+2020-11-24,19.466665267944336,20.233333587646484,19.433332443237305,20.133333206176758,5093986.0
+2020-11-25,20.399999618530273,20.933332443237305,20.16666603088379,20.233333587646484,4035748.0
+2020-11-26,19.766666412353516,20.133333206176758,19.600000381469727,19.866666793823242,1338814.0
+2020-11-29,19.933332443237305,20.299999237060547,19.933332443237305,20.0,1019193.0
+2020-11-30,20.100000381469727,20.100000381469727,19.799999237060547,19.933332443237305,742885.0
+2020-12-01,19.933332443237305,19.966665267944336,19.5,19.66666603088379,1177012.0
+2020-12-02,19.66666603088379,19.933332443237305,19.5,19.600000381469727,998541.0
+2020-12-03,19.66666603088379,19.799999237060547,19.333332061767578,19.466665267944336,1042347.0
+2020-12-06,19.600000381469727,19.600000381469727,18.866666793823242,18.866666793823242,661521.0
+2020-12-07,18.766666412353516,19.16666603088379,18.466665267944336,19.16666603088379,1228839.0
+2020-12-08,19.16666603088379,19.299999237060547,18.866666793823242,19.03333282470703,786298.0
+2020-12-09,19.03333282470703,19.299999237060547,18.933332443237305,19.266666412353516,566871.0
+2020-12-10,19.266666412353516,19.53333282470703,19.100000381469727,19.53333282470703,843889.0
+2020-12-13,19.600000381469727,19.66666603088379,19.066665649414062,19.266666412353516,659106.0
+2020-12-14,19.266666412353516,19.66666603088379,19.133333206176758,19.66666603088379,921807.0
+2020-12-15,19.733333587646484,20.200000762939453,19.633333206176758,19.733333587646484,2085070.0
+2020-12-16,19.866666793823242,20.53333282470703,19.866666793823242,20.366666793823242,3896506.0
+2020-12-17,20.53333282470703,21.53333282470703,20.466665267944336,20.766666412353516,5664130.0
+2020-12-20,20.799999237060547,21.0,19.833332061767578,19.866666793823242,2824252.0
+2020-12-21,19.333332061767578,19.466665267944336,19.0,19.133333206176758,1920040.0
+2020-12-22,19.266666412353516,20.133333206176758,19.266666412353516,20.133333206176758,2153502.0
+2020-12-23,20.200000762939453,20.799999237060547,19.933332443237305,20.600000381469727,1489228.0
+2020-12-24,20.66666603088379,20.700000762939453,20.333332061767578,20.5,966726.0
+2020-12-27,20.53333282470703,20.566665649414062,20.266666412353516,20.433332443237305,550035.0
+2020-12-28,20.433332443237305,20.5,20.100000381469727,20.399999618530273,501705.0
+2020-12-29,20.366666793823242,21.366666793823242,20.366666793823242,21.133333206176758,2833707.0
+2020-12-30,21.233333587646484,21.66666603088379,20.733333587646484,21.066665649414062,2260717.0
+2020-12-31,21.66666603088379,21.833332061767578,21.066665649414062,21.100000381469727,2208354.0
+2021-01-03,21.266666412353516,21.266666412353516,20.53333282470703,20.833332061767578,1039300.0
+2021-01-04,20.866666793823242,21.0,20.66666603088379,20.966665267944336,572166.0
+2021-01-05,21.03333282470703,21.200000762939453,20.799999237060547,21.0,745918.0
+2021-01-06,21.0,21.299999237060547,20.899999618530273,21.16666603088379,430672.0
+2021-01-07,21.100000381469727,21.200000762939453,21.0,21.03333282470703,408187.0
+2021-01-10,21.133333206176758,21.399999618530273,21.066665649414062,21.333332061767578,708981.0
+2021-01-11,21.399999618530273,21.700000762939453,21.399999618530273,21.5,1186558.0
+2021-01-12,21.53333282470703,21.700000762939453,21.466665267944336,21.53333282470703,780733.0
+2021-01-13,21.600000381469727,21.633333206176758,21.466665267944336,21.5,462673.0
+2021-01-14,21.5,21.700000762939453,21.366666793823242,21.600000381469727,522411.0
+2021-01-17,21.53333282470703,21.700000762939453,21.433332443237305,21.633333206176758,451647.0
+2021-01-18,21.700000762939453,22.133333206176758,21.466665267944336,21.733333587646484,1561669.0
+2021-01-19,21.633333206176758,21.899999618530273,21.600000381469727,21.700000762939453,587965.0
+2021-01-20,21.799999237060547,21.799999237060547,21.0,21.399999618530273,768156.0
+2021-01-21,21.399999618530273,21.966665267944336,21.066665649414062,21.733333587646484,2810038.0
+2021-01-24,21.200000762939453,21.266666412353516,20.799999237060547,21.0,1018185.0
+2021-01-25,21.0,21.066665649414062,20.766666412353516,20.799999237060547,330595.0
+2021-01-26,20.733333587646484,20.733333587646484,20.366666793823242,20.66666603088379,471826.0
+2021-01-27,20.66666603088379,20.766666412353516,20.433332443237305,20.766666412353516,277672.0
+2021-01-28,20.53333282470703,20.766666412353516,20.466665267944336,20.633333206176758,505552.0
+2021-01-31,20.66666603088379,20.899999618530273,20.066665649414062,20.100000381469727,1027807.0
+2021-02-01,20.133333206176758,20.200000762939453,19.733333587646484,19.833332061767578,1460545.0
+2021-02-02,19.899999618530273,20.0,19.333332061767578,19.566665649414062,601281.0
+2021-02-03,19.566665649414062,19.733333587646484,19.03333282470703,19.366666793823242,790801.0
+2021-02-04,19.200000762939453,20.133333206176758,19.100000381469727,19.866666793823242,1012768.0
+2021-02-07,19.899999618530273,20.266666412353516,19.833332061767578,19.966665267944336,811587.0
+2021-02-08,20.066665649414062,20.366666793823242,20.03333282470703,20.299999237060547,587536.0
+2021-02-09,20.266666412353516,20.766666412353516,20.200000762939453,20.66666603088379,1497568.0
+2021-02-10,20.66666603088379,20.833332061767578,20.333332061767578,20.333332061767578,351385.0
+2021-02-11,20.5,20.766666412353516,20.333332061767578,20.433332443237305,469384.0
+2021-02-14,20.433332443237305,20.733333587646484,20.433332443237305,20.66666603088379,483640.0
+2021-02-15,20.799999237060547,21.16666603088379,20.799999237060547,21.0,1006843.0
+2021-02-16,21.03333282470703,21.333332061767578,20.733333587646484,21.333332061767578,1161703.0
+2021-02-17,21.399999618530273,22.0,21.333332061767578,21.600000381469727,2928768.0
+2021-02-18,21.866666793823242,21.866666793823242,21.333332061767578,21.466665267944336,678454.0
+2021-02-21,21.433332443237305,21.433332443237305,21.233333587646484,21.266666412353516,483297.0
+2021-02-22,21.333332061767578,22.233333587646484,21.133333206176758,21.899999618530273,2390977.0
+2021-02-23,22.066665649414062,23.66666603088379,22.0,22.5,5438086.0
+2021-02-24,22.466665267944336,22.5,20.53333282470703,21.600000381469727,2850903.0
+2021-02-25,21.66666603088379,22.133333206176758,21.600000381469727,21.600000381469727,806707.0
+2021-02-28,21.266666412353516,21.5,21.066665649414062,21.266666412353516,664260.0
+2021-03-01,21.399999618530273,21.933332443237305,21.333332061767578,21.66666603088379,1053541.0
+2021-03-02,21.866666793823242,22.466665267944336,21.700000762939453,22.0,1253107.0
+2021-03-03,22.0,22.266666412353516,21.799999237060547,21.866666793823242,566913.0
+2021-03-04,22.0,22.0,21.600000381469727,21.600000381469727,421900.0
+2021-03-07,22.0,22.733333587646484,21.700000762939453,22.733333587646484,2018038.0
+2021-03-08,22.733333587646484,23.0,22.233333587646484,22.366666793823242,2865634.0
+2021-03-09,22.66666603088379,22.799999237060547,22.03333282470703,22.100000381469727,1215322.0
+2021-03-10,22.100000381469727,22.566665649414062,21.66666603088379,21.66666603088379,1198483.0
+2021-03-11,21.66666603088379,21.866666793823242,21.299999237060547,21.53333282470703,1121340.0
+2021-03-14,21.566665649414062,22.0,21.566665649414062,21.866666793823242,534433.0
+2021-03-15,21.899999618530273,22.100000381469727,21.66666603088379,22.03333282470703,662790.0
+2021-03-16,22.0,22.066665649414062,21.333332061767578,21.600000381469727,665833.0
+2021-03-17,21.53333282470703,21.66666603088379,21.333332061767578,21.5,585928.0
+2021-03-18,21.466665267944336,21.733333587646484,21.466665267944336,21.53333282470703,492807.0
+2021-03-21,21.333332061767578,21.53333282470703,21.333332061767578,21.5,344896.0
+2021-03-22,21.5,21.766666412353516,21.399999618530273,21.53333282470703,582780.0
+2021-03-23,21.66666603088379,21.899999618530273,21.433332443237305,21.433332443237305,1576135.0
+2021-03-24,21.366666793823242,21.466665267944336,21.100000381469727,21.333332061767578,391870.0
+2021-03-25,21.333332061767578,21.399999618530273,21.133333206176758,21.333332061767578,577588.0
+2021-03-28,21.399999618530273,21.5,21.200000762939453,21.5,392569.0
+2021-03-29,21.566665649414062,21.600000381469727,21.433332443237305,21.600000381469727,277623.0
+2021-03-30,22.0,22.200000762939453,21.799999237060547,21.866666793823242,1815312.0
+2021-03-31,21.866666793823242,22.399999618530273,21.866666793823242,22.066665649414062,1657867.0
+2021-04-01,22.0,22.133333206176758,21.700000762939453,21.799999237060547,752796.0
+2021-04-04,21.966665267944336,22.0,21.799999237060547,21.933332443237305,402399.0
+2021-04-05,21.933332443237305,22.366666793823242,21.799999237060547,22.233333587646484,1054372.0
+2021-04-06,22.333332061767578,22.366666793823242,21.933332443237305,22.066665649414062,915511.0
+2021-04-07,22.066665649414062,22.066665649414062,22.066665649414062,22.066665649414062,0.0
+2021-04-08,21.933332443237305,22.03333282470703,21.833332061767578,21.866666793823242,399952.0
+2021-04-11,21.866666793823242,21.866666793823242,21.866666793823242,21.866666793823242,0.0
+2021-04-12,22.233333587646484,22.333332061767578,21.966665267944336,22.03333282470703,454188.0
+2021-04-13,22.0,22.16666603088379,22.0,22.066665649414062,251526.0
+2021-04-14,22.0,22.600000381469727,21.933332443237305,22.133333206176758,1286905.0
+2021-04-15,22.16666603088379,23.100000381469727,22.100000381469727,23.100000381469727,2756277.0
+2021-04-18,23.266666412353516,23.899999618530273,23.233333587646484,23.466665267944336,3231631.0
+2021-04-19,23.466665267944336,23.66666603088379,23.100000381469727,23.333332061767578,1377406.0
+2021-04-20,23.399999618530273,23.53333282470703,23.16666603088379,23.299999237060547,878403.0
+2021-04-21,23.333332061767578,24.433332443237305,23.200000762939453,24.066665649414062,2951793.0
+2021-04-22,24.200000762939453,24.266666412353516,23.833332061767578,24.0,1162110.0
+2021-04-25,24.0,24.333332061767578,23.733333587646484,24.333332061767578,865500.0
+2021-04-26,24.399999618530273,25.799999237060547,24.399999618530273,25.133333206176758,3379216.0
+2021-04-27,25.133333206176758,25.133333206176758,24.566665649414062,24.933332443237305,1067679.0
+2021-04-28,25.0,25.66666603088379,24.600000381469727,25.066665649414062,1223548.0
+2021-04-29,25.066665649414062,26.600000381469727,25.066665649414062,26.600000381469727,2407906.0
+2021-05-02,26.733333587646484,28.200000762939453,26.733333587646484,27.133333206176758,4430425.0
+2021-05-03,27.233333587646484,27.633333206176758,26.366666793823242,26.766666412353516,1593082.0
+2021-05-04,26.799999237060547,27.0,26.5,26.600000381469727,732669.0
+2021-05-05,26.833332061767578,28.233333587646484,26.833332061767578,27.299999237060547,2355945.0
+2021-05-06,27.200000762939453,27.933332443237305,27.133333206176758,27.700000762939453,991714.0
+2021-05-09,27.899999618530273,27.899999618530273,27.333332061767578,27.466665267944336,490941.0
+2021-05-10,27.5,27.866666793823242,27.333332061767578,27.633333206176758,627291.0
+2021-05-17,27.700000762939453,27.933332443237305,27.433332443237305,27.66666603088379,438622.0
+2021-05-18,27.66666603088379,27.66666603088379,27.366666793823242,27.433332443237305,421023.0
+2021-05-19,27.433332443237305,27.633333206176758,27.333332061767578,27.433332443237305,381331.0
+2021-05-20,27.600000381469727,29.899999618530273,27.600000381469727,29.333332061767578,3608637.0
+2021-05-23,29.333332061767578,29.399999618530273,28.53333282470703,29.16666603088379,1264635.0
+2021-05-24,28.299999237060547,28.333332061767578,27.266666412353516,27.299999237060547,2676219.0
+2021-05-25,27.233333587646484,27.53333282470703,27.0,27.266666412353516,1068142.0
+2021-05-26,27.333332061767578,27.5,26.966665267944336,26.966665267944336,1026030.0
+2021-05-27,26.966665267944336,27.5,26.866666793823242,27.200000762939453,1194232.0
+2021-05-30,27.266666412353516,27.433332443237305,26.600000381469727,26.733333587646484,1442298.0
+2021-05-31,26.899999618530273,26.899999618530273,26.566665649414062,26.700000762939453,721590.0
+2021-06-01,26.700000762939453,27.200000762939453,26.333332061767578,26.399999618530273,1415584.0
+2021-06-02,26.433332443237305,26.66666603088379,26.366666793823242,26.433332443237305,382971.0
+2021-06-03,26.466665267944336,26.799999237060547,26.466665267944336,26.566665649414062,793129.0
+2021-06-06,26.66666603088379,26.799999237060547,26.366666793823242,26.466665267944336,714859.0
+2021-06-07,26.433332443237305,27.466665267944336,26.433332443237305,27.200000762939453,3131695.0
+2021-06-08,27.466665267944336,27.53333282470703,25.200000762939453,26.700000762939453,1798843.0
+2021-06-09,26.733333587646484,26.933332443237305,26.466665267944336,26.600000381469727,686469.0
+2021-06-10,26.600000381469727,26.66666603088379,26.433332443237305,26.53333282470703,519997.0
+2021-06-13,26.600000381469727,26.600000381469727,26.399999618530273,26.5,620574.0
+2021-06-14,26.5,26.5,25.600000381469727,26.399999618530273,629668.0
+2021-06-15,26.433332443237305,26.566665649414062,26.0,26.366666793823242,440695.0
+2021-06-16,26.399999618530273,27.233333587646484,26.333332061767578,26.866666793823242,1929847.0
+2021-06-17,27.066665649414062,27.600000381469727,27.0,27.16666603088379,3648348.0
+2021-06-20,27.0,27.03333282470703,26.566665649414062,26.600000381469727,1012414.0
+2021-06-21,26.566665649414062,26.566665649414062,26.333332061767578,26.566665649414062,858096.0
+2021-06-22,26.566665649414062,26.933332443237305,26.466665267944336,26.53333282470703,828973.0
+2021-06-23,26.53333282470703,26.733333587646484,26.466665267944336,26.466665267944336,443335.0
+2021-06-24,26.633333206176758,26.933332443237305,26.5,26.66666603088379,1694379.0
+2021-06-27,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2021-06-28,27.066665649414062,27.833332061767578,26.899999618530273,27.466665267944336,5548743.0
+2021-06-29,27.733333587646484,27.799999237060547,27.233333587646484,27.333332061767578,2170330.0
+2021-06-30,27.333332061767578,27.333332061767578,26.899999618530273,26.899999618530273,953290.0
+2021-07-01,26.899999618530273,27.333332061767578,26.866666793823242,27.0,749992.0
+2021-07-04,27.0,27.233333587646484,26.866666793823242,26.966665267944336,638080.0
+2021-07-05,26.933332443237305,27.16666603088379,26.633333206176758,26.866666793823242,1066480.0
+2021-07-06,26.700000762939453,26.766666412353516,26.53333282470703,26.53333282470703,535137.0
+2021-07-07,26.466665267944336,26.53333282470703,25.966665267944336,25.966665267944336,1011081.0
+2021-07-08,25.966665267944336,26.03333282470703,25.633333206176758,25.66666603088379,625291.0
+2021-07-11,25.799999237060547,25.799999237060547,25.333332061767578,25.433332443237305,572383.0
+2021-07-12,25.366666793823242,26.0,25.266666412353516,26.0,487678.0
+2021-07-13,26.100000381469727,26.233333587646484,25.766666412353516,26.066665649414062,490275.0
+2021-07-14,26.100000381469727,26.200000762939453,26.03333282470703,26.100000381469727,188017.0
+2021-07-15,26.100000381469727,26.133333206176758,26.0,26.133333206176758,217984.0
+2021-07-25,26.200000762939453,26.466665267944336,26.16666603088379,26.433332443237305,322864.0
+2021-07-26,26.433332443237305,26.866666793823242,26.433332443237305,26.600000381469727,862161.0
+2021-07-27,26.700000762939453,27.333332061767578,26.66666603088379,27.299999237060547,2132928.0
+2021-07-28,27.333332061767578,27.5,27.0,27.0,1409587.0
+2021-07-29,27.0,27.133333206176758,26.866666793823242,26.866666793823242,374710.0
+2021-08-01,27.0,27.333332061767578,26.966665267944336,27.299999237060547,738660.0
+2021-08-02,27.299999237060547,27.299999237060547,26.833332061767578,26.899999618530273,671679.0
+2021-08-03,26.899999618530273,27.03333282470703,26.66666603088379,26.66666603088379,414645.0
+2021-08-04,26.633333206176758,26.633333206176758,26.333332061767578,26.333332061767578,314080.0
+2021-08-05,26.233333587646484,26.53333282470703,26.100000381469727,26.5,297681.0
+2021-08-08,26.53333282470703,26.633333206176758,26.266666412353516,26.266666412353516,420699.0
+2021-08-09,26.266666412353516,26.700000762939453,26.133333206176758,26.5,566595.0
+2021-08-10,26.5,26.66666603088379,26.333332061767578,26.366666793823242,330585.0
+2021-08-11,26.399999618530273,26.433332443237305,26.333332061767578,26.433332443237305,224023.0
+2021-08-12,26.433332443237305,26.433332443237305,25.933332443237305,26.266666412353516,408054.0
+2021-08-15,26.100000381469727,26.233333587646484,26.03333282470703,26.200000762939453,176734.0
+2021-08-16,26.133333206176758,26.133333206176758,25.899999618530273,25.899999618530273,218269.0
+2021-08-17,25.799999237060547,25.833332061767578,25.5,25.633333206176758,330091.0
+2021-08-18,25.66666603088379,25.733333587646484,25.466665267944336,25.566665649414062,245019.0
+2021-08-19,25.233333587646484,25.233333587646484,24.433332443237305,24.799999237060547,1000692.0
+2021-08-22,24.733333587646484,24.733333587646484,24.066665649414062,24.066665649414062,358642.0
+2021-08-23,24.03333282470703,24.600000381469727,24.03333282470703,24.200000762939453,488211.0
+2021-08-24,24.333332061767578,25.0,24.266666412353516,24.833332061767578,522681.0
+2021-08-25,24.899999618530273,25.0,24.633333206176758,24.799999237060547,260107.0
+2021-08-26,24.866666793823242,25.0,24.66666603088379,24.733333587646484,121243.0
+2021-08-29,24.799999237060547,24.866666793823242,24.66666603088379,24.733333587646484,168655.0
+2021-08-30,24.733333587646484,25.0,24.700000762939453,24.966665267944336,306061.0
+2021-08-31,25.066665649414062,25.16666603088379,24.966665267944336,25.066665649414062,289531.0
+2021-09-01,25.100000381469727,25.466665267944336,25.100000381469727,25.366666793823242,608616.0
+2021-09-02,25.433332443237305,25.600000381469727,25.333332061767578,25.333332061767578,413340.0
+2021-09-05,25.466665267944336,26.299999237060547,25.399999618530273,26.266666412353516,870357.0
+2021-09-06,26.266666412353516,26.53333282470703,26.200000762939453,26.200000762939453,1081971.0
+2021-09-07,26.200000762939453,26.233333587646484,25.933332443237305,25.966665267944336,413011.0
+2021-09-08,26.0,26.0,25.766666412353516,25.799999237060547,207379.0
+2021-09-09,25.733333587646484,25.866666793823242,25.466665267944336,25.866666793823242,235513.0
+2021-09-12,25.600000381469727,25.799999237060547,25.5,25.600000381469727,211860.0
+2021-09-13,25.566665649414062,25.733333587646484,25.5,25.66666603088379,111265.0
+2021-09-14,25.733333587646484,25.833332061767578,25.600000381469727,25.633333206176758,150226.0
+2021-09-15,25.600000381469727,25.766666412353516,25.5,25.766666412353516,144349.0
+2021-09-16,25.700000762939453,26.100000381469727,25.600000381469727,26.03333282470703,518794.0
+2021-09-19,26.066665649414062,26.399999618530273,26.066665649414062,26.200000762939453,768681.0
+2021-09-20,26.333332061767578,26.600000381469727,26.133333206176758,26.266666412353516,1330996.0
+2021-09-21,26.133333206176758,26.266666412353516,25.600000381469727,25.700000762939453,1190325.0
+2021-09-22,25.733333587646484,25.833332061767578,25.466665267944336,25.466665267944336,444058.0
+2021-09-26,25.53333282470703,25.66666603088379,25.366666793823242,25.399999618530273,276727.0
+2021-09-27,25.433332443237305,25.5,25.133333206176758,25.16666603088379,320760.0
+2021-09-28,25.16666603088379,25.53333282470703,25.16666603088379,25.200000762939453,305155.0
+2021-09-29,25.16666603088379,25.366666793823242,25.066665649414062,25.333332061767578,234622.0
+2021-09-30,25.333332061767578,26.133333206176758,25.333332061767578,25.899999618530273,958707.0
+2021-10-03,26.03333282470703,26.466665267944336,25.899999618530273,26.0,830917.0
+2021-10-04,26.066665649414062,26.066665649414062,25.5,25.633333206176758,605589.0
+2021-10-05,25.566665649414062,25.633333206176758,25.200000762939453,25.333332061767578,416869.0
+2021-10-06,25.333332061767578,25.366666793823242,25.066665649414062,25.233333587646484,313642.0
+2021-10-07,25.16666603088379,25.233333587646484,25.03333282470703,25.16666603088379,258351.0
+2021-10-10,25.233333587646484,25.233333587646484,24.200000762939453,24.233333587646484,522153.0
+2021-10-11,24.233333587646484,24.233333587646484,24.233333587646484,24.233333587646484,0.0
+2021-10-12,24.03333282470703,25.0,23.899999618530273,24.833332061767578,679494.0
+2021-10-13,24.866666793823242,25.266666412353516,24.799999237060547,25.066665649414062,411819.0
+2021-10-14,25.066665649414062,25.333332061767578,25.0,25.233333587646484,168436.0
+2021-10-17,25.399999618530273,25.399999618530273,25.200000762939453,25.366666793823242,283828.0
+2021-10-18,25.399999618530273,25.399999618530273,25.200000762939453,25.200000762939453,168543.0
+2021-10-19,25.200000762939453,25.333332061767578,24.933332443237305,24.966665267944336,303078.0
+2021-10-20,24.933332443237305,25.366666793823242,24.799999237060547,24.966665267944336,535726.0
+2021-10-21,24.966665267944336,25.066665649414062,24.733333587646484,25.03333282470703,198262.0
+2021-10-24,25.03333282470703,25.066665649414062,24.766666412353516,24.866666793823242,226642.0
+2021-10-25,24.733333587646484,24.966665267944336,24.733333587646484,24.866666793823242,163683.0
+2021-10-26,24.766666412353516,25.0,24.766666412353516,24.833332061767578,172786.0
+2021-10-27,24.799999237060547,24.866666793823242,24.466665267944336,24.733333587646484,259374.0
+2021-10-28,24.600000381469727,24.766666412353516,24.566665649414062,24.66666603088379,91231.0
+2021-10-31,24.66666603088379,24.733333587646484,24.53333282470703,24.53333282470703,120255.0
+2021-11-01,24.5,24.566665649414062,24.333332061767578,24.5,61627.0
+2021-11-02,24.299999237060547,24.600000381469727,24.299999237060547,24.399999618530273,123157.0
+2021-11-03,24.333332061767578,24.399999618530273,24.100000381469727,24.16666603088379,175177.0
+2021-11-04,24.066665649414062,24.066665649414062,23.799999237060547,24.0,109704.0
+2021-11-07,24.0,24.333332061767578,24.0,24.0,87076.0
+2021-11-08,24.03333282470703,24.066665649414062,23.53333282470703,23.600000381469727,110944.0
+2021-11-09,23.466665267944336,23.5,22.66666603088379,22.766666412353516,255270.0
+2021-11-10,22.766666412353516,22.933332443237305,22.53333282470703,22.933332443237305,193060.0
+2021-11-11,22.733333587646484,22.866666793823242,22.733333587646484,22.799999237060547,111712.0
+2021-11-14,22.53333282470703,23.333332061767578,22.466665267944336,22.799999237060547,175540.0
+2021-11-15,22.866666793823242,23.266666412353516,22.866666793823242,22.899999618530273,242934.0
+2021-11-16,22.799999237060547,22.899999618530273,22.466665267944336,22.53333282470703,205444.0
+2021-11-17,22.333332061767578,22.600000381469727,22.333332061767578,22.366666793823242,110214.0
+2021-11-18,22.366666793823242,22.366666793823242,22.366666793823242,22.366666793823242,0.0
+2021-11-21,22.066665649414062,22.066665649414062,21.0,21.333332061767578,719020.0
+2021-11-22,21.266666412353516,21.333332061767578,20.66666603088379,20.799999237060547,262920.0
+2021-11-23,20.766666412353516,21.433332443237305,20.766666412353516,21.299999237060547,301260.0
+2021-11-24,21.399999618530273,21.66666603088379,21.266666412353516,21.366666793823242,219823.0
+2021-11-25,21.466665267944336,21.466665267944336,21.366666793823242,21.399999618530273,172048.0
+2021-11-28,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2021-11-29,20.399999618530273,20.53333282470703,19.799999237060547,20.200000762939453,306247.0
+2021-11-30,20.066665649414062,20.799999237060547,19.799999237060547,20.600000381469727,463777.0
+2021-12-01,20.733333587646484,21.133333206176758,20.600000381469727,20.633333206176758,277645.0
+2021-12-02,20.633333206176758,20.899999618530273,20.53333282470703,20.66666603088379,142582.0
+2021-12-05,20.799999237060547,21.433332443237305,20.799999237060547,21.333332061767578,224656.0
+2021-12-06,21.333332061767578,21.5,21.266666412353516,21.433332443237305,183505.0
+2021-12-07,21.466665267944336,21.966665267944336,21.466665267944336,21.733333587646484,700654.0
+2021-12-08,21.866666793823242,22.066665649414062,21.566665649414062,21.566665649414062,697447.0
+2021-12-09,21.600000381469727,21.733333587646484,21.466665267944336,21.600000381469727,248749.0
+2021-12-12,21.600000381469727,22.066665649414062,21.53333282470703,21.866666793823242,404376.0
+2021-12-13,22.066665649414062,22.133333206176758,21.733333587646484,21.899999618530273,800061.0
+2021-12-14,21.733333587646484,21.933332443237305,21.633333206176758,21.700000762939453,264189.0
+2021-12-15,21.733333587646484,21.933332443237305,21.633333206176758,21.766666412353516,440713.0
+2021-12-16,21.799999237060547,22.133333206176758,21.766666412353516,21.899999618530273,638872.0
+2021-12-19,21.766666412353516,22.366666793823242,21.66666603088379,21.799999237060547,1007271.0
+2021-12-20,21.733333587646484,21.799999237060547,21.200000762939453,21.5,436644.0
+2021-12-21,21.66666603088379,21.733333587646484,21.5,21.566665649414062,161386.0
+2021-12-22,21.799999237060547,21.833332061767578,21.100000381469727,21.100000381469727,282790.0
+2021-12-23,21.03333282470703,21.333332061767578,20.966665267944336,21.16666603088379,105109.0
+2021-12-26,21.16666603088379,21.266666412353516,20.899999618530273,21.03333282470703,168139.0
+2021-12-27,20.966665267944336,21.133333206176758,20.733333587646484,20.899999618530273,137211.0
+2021-12-28,21.03333282470703,21.200000762939453,21.03333282470703,21.200000762939453,156046.0
+2021-12-29,21.233333587646484,21.233333587646484,20.66666603088379,20.700000762939453,301035.0
+2021-12-30,20.733333587646484,21.0,20.733333587646484,21.0,122986.0
+2022-01-02,20.866666793823242,21.0,20.799999237060547,20.933332443237305,142182.0
+2022-01-03,21.0,21.233333587646484,20.799999237060547,20.833332061767578,201300.0
+2022-01-04,20.866666793823242,20.933332443237305,20.766666412353516,20.933332443237305,127986.0
+2022-01-05,20.966665267944336,21.366666793823242,20.833332061767578,21.200000762939453,451117.0
+2022-01-06,21.16666603088379,21.366666793823242,21.066665649414062,21.299999237060547,318676.0
+2022-01-09,21.333332061767578,21.633333206176758,21.333332061767578,21.600000381469727,479244.0
+2022-01-10,21.733333587646484,21.966665267944336,21.600000381469727,21.733333587646484,581650.0
+2022-01-11,21.766666412353516,21.766666412353516,21.566665649414062,21.700000762939453,316447.0
+2022-01-12,21.700000762939453,21.833332061767578,21.633333206176758,21.733333587646484,213606.0
+2022-01-13,21.766666412353516,22.100000381469727,21.700000762939453,21.866666793823242,667042.0
+2022-01-16,21.966665267944336,22.16666603088379,21.866666793823242,22.03333282470703,435732.0
+2022-01-17,22.100000381469727,22.16666603088379,21.966665267944336,22.133333206176758,422050.0
+2022-01-18,22.16666603088379,22.66666603088379,22.133333206176758,22.399999618530273,2171650.0
+2022-01-19,22.466665267944336,22.766666412353516,22.433332443237305,22.566665649414062,876435.0
+2022-01-20,22.566665649414062,23.16666603088379,22.366666793823242,22.833332061767578,1505419.0
+2022-01-23,22.833332061767578,22.933332443237305,22.466665267944336,22.5,467422.0
+2022-01-24,22.633333206176758,22.66666603088379,22.03333282470703,22.066665649414062,434376.0
+2022-01-25,22.200000762939453,22.5,22.100000381469727,22.333332061767578,264216.0
+2022-01-26,22.333332061767578,22.333332061767578,22.333332061767578,22.333332061767578,0.0
+2022-01-27,22.333332061767578,22.333332061767578,22.333332061767578,22.333332061767578,0.0
+2022-01-30,22.200000762939453,22.600000381469727,22.16666603088379,22.53333282470703,523075.0
+2022-01-31,22.53333282470703,22.733333587646484,22.399999618530273,22.466665267944336,663799.0
+2022-02-01,22.466665267944336,22.700000762939453,22.366666793823242,22.433332443237305,553855.0
+2022-02-02,22.399999618530273,22.5,21.766666412353516,21.799999237060547,941362.0
+2022-02-03,21.833332061767578,22.133333206176758,21.799999237060547,21.833332061767578,480616.0
+2022-02-06,21.866666793823242,22.0,21.600000381469727,21.733333587646484,506230.0
+2022-02-07,21.700000762939453,22.0,21.700000762939453,21.799999237060547,274027.0
+2022-02-08,21.799999237060547,22.0,21.766666412353516,21.766666412353516,292864.0
+2022-02-09,21.833332061767578,21.899999618530273,21.766666412353516,21.833332061767578,232005.0
+2022-02-10,21.933332443237305,22.066665649414062,21.833332061767578,21.899999618530273,382602.0
+2022-02-13,21.766666412353516,21.766666412353516,20.466665267944336,20.733333587646484,805087.0
+2022-02-14,20.66666603088379,20.766666412353516,20.399999618530273,20.766666412353516,516643.0
+2022-02-15,20.66666603088379,20.933332443237305,20.566665649414062,20.866666793823242,471549.0
+2022-02-16,20.866666793823242,21.066665649414062,20.833332061767578,20.866666793823242,361534.0
+2022-02-17,20.966665267944336,20.966665267944336,20.66666603088379,20.700000762939453,449338.0
+2022-02-20,20.66666603088379,20.66666603088379,20.100000381469727,20.100000381469727,371925.0
+2022-02-21,20.100000381469727,20.299999237060547,20.03333282470703,20.16666603088379,263601.0
+2022-02-23,20.133333206176758,20.466665267944336,20.100000381469727,20.266666412353516,216540.0
+2022-02-24,19.866666793823242,19.933332443237305,19.66666603088379,19.733333587646484,520173.0
+2022-02-27,20.03333282470703,20.100000381469727,19.899999618530273,20.0,389880.0
+2022-02-28,20.0,20.066665649414062,19.933332443237305,19.966665267944336,308869.0
+2022-03-01,20.0,20.066665649414062,19.933332443237305,20.0,485506.0
+2022-03-02,19.966665267944336,19.966665267944336,19.633333206176758,19.766666412353516,417843.0
+2022-03-03,19.799999237060547,20.200000762939453,19.733333587646484,19.833332061767578,808252.0
+2022-03-06,20.0,20.200000762939453,19.933332443237305,20.03333282470703,588018.0
+2022-03-07,20.066665649414062,20.133333206176758,19.866666793823242,19.899999618530273,553155.0
+2022-03-08,20.0,20.200000762939453,19.899999618530273,20.0,888366.0
+2022-03-09,20.0,20.16666603088379,19.966665267944336,20.0,607255.0
+2022-03-10,20.0,20.100000381469727,19.66666603088379,19.66666603088379,956949.0
+2022-03-13,19.700000762939453,19.799999237060547,18.899999618530273,18.933332443237305,2097006.0
+2022-03-14,18.899999618530273,18.933332443237305,18.633333206176758,18.833332061767578,842575.0
+2022-03-15,18.766666412353516,18.899999618530273,18.733333587646484,18.833332061767578,313945.0
+2022-03-16,18.866666793823242,18.933332443237305,18.733333587646484,18.866666793823242,286071.0
+2022-03-17,18.833332061767578,18.899999618530273,18.700000762939453,18.799999237060547,376857.0
+2022-03-20,18.833332061767578,19.133333206176758,18.799999237060547,19.0,634467.0
+2022-03-21,19.100000381469727,19.100000381469727,18.799999237060547,18.833332061767578,455428.0
+2022-03-22,18.799999237060547,18.899999618530273,18.66666603088379,18.899999618530273,283878.0
+2022-03-23,18.799999237060547,18.866666793823242,18.766666412353516,18.866666793823242,247128.0
+2022-03-24,18.866666793823242,19.16666603088379,18.799999237060547,19.133333206176758,500790.0
+2022-03-27,19.066665649414062,19.333332061767578,19.0,19.03333282470703,827058.0
+2022-03-28,19.03333282470703,19.066665649414062,18.633333206176758,18.866666793823242,1848606.0
+2022-03-29,18.833332061767578,19.200000762939453,18.799999237060547,19.133333206176758,917512.0
+2022-03-30,19.366666793823242,19.433332443237305,19.100000381469727,19.16666603088379,1501615.0
+2022-03-31,19.233333587646484,19.333332061767578,19.066665649414062,19.133333206176758,336481.0
+2022-04-03,19.133333206176758,19.299999237060547,19.133333206176758,19.266666412353516,228943.0
+2022-04-04,19.266666412353516,19.266666412353516,19.266666412353516,19.266666412353516,0.0
+2022-04-05,19.233333587646484,19.266666412353516,19.0,19.03333282470703,439689.0
+2022-04-06,19.200000762939453,19.200000762939453,18.866666793823242,19.100000381469727,350010.0
+2022-04-07,19.100000381469727,19.133333206176758,18.966665267944336,19.100000381469727,225727.0
+2022-04-10,19.100000381469727,19.200000762939453,19.0,19.03333282470703,289267.0
+2022-04-11,18.833332061767578,19.03333282470703,18.799999237060547,18.899999618530273,411829.0
+2022-04-12,18.899999618530273,18.966665267944336,18.733333587646484,18.866666793823242,291271.0
+2022-04-13,18.866666793823242,19.100000381469727,18.799999237060547,19.0,299949.0
+2022-04-14,19.03333282470703,19.333332061767578,19.0,19.200000762939453,490654.0
+2022-04-17,19.233333587646484,19.566665649414062,19.233333587646484,19.5,832935.0
+2022-04-18,19.566665649414062,19.799999237060547,19.566665649414062,19.766666412353516,828384.0
+2022-04-19,19.799999237060547,19.933332443237305,19.53333282470703,19.566665649414062,623373.0
+2022-04-20,19.53333282470703,19.53333282470703,19.333332061767578,19.433332443237305,251563.0
+2022-04-21,19.466665267944336,19.5,19.066665649414062,19.200000762939453,361680.0
+2022-04-24,19.03333282470703,19.100000381469727,18.899999618530273,18.966665267944336,297439.0
+2022-04-25,18.933332443237305,19.0,18.733333587646484,18.799999237060547,229486.0
+2022-04-26,18.799999237060547,18.933332443237305,18.700000762939453,18.933332443237305,177799.0
+2022-04-27,18.933332443237305,19.299999237060547,18.933332443237305,19.299999237060547,199164.0
+2022-04-28,19.333332061767578,19.399999618530273,19.133333206176758,19.366666793823242,262485.0
+2022-05-08,19.53333282470703,19.53333282470703,19.133333206176758,19.333332061767578,454918.0
+2022-05-09,18.866666793823242,19.03333282470703,18.866666793823242,18.933332443237305,396772.0
+2022-05-10,18.833332061767578,18.933332443237305,18.799999237060547,18.899999618530273,174987.0
+2022-05-11,18.933332443237305,19.100000381469727,18.933332443237305,19.03333282470703,302218.0
+2022-05-12,18.933332443237305,18.933332443237305,18.333332061767578,18.53333282470703,399024.0
+2022-05-15,18.433332443237305,18.633333206176758,18.433332443237305,18.53333282470703,122821.0
+2022-05-16,18.466665267944336,18.5,18.233333587646484,18.233333587646484,180178.0
+2022-05-17,18.233333587646484,18.366666793823242,18.0,18.100000381469727,322558.0
+2022-05-18,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2022-05-19,17.700000762939453,17.700000762939453,17.0,17.200000762939453,432271.0
+2022-05-22,17.066665649414062,17.66666603088379,16.933332443237305,17.100000381469727,290070.0
+2022-05-23,17.133333206176758,17.366666793823242,17.03333282470703,17.333332061767578,178204.0
+2022-05-24,17.366666793823242,17.466665267944336,16.933332443237305,17.16666603088379,324966.0
+2022-05-25,17.200000762939453,17.433332443237305,17.200000762939453,17.366666793823242,142789.0
+2022-05-26,17.433332443237305,17.466665267944336,17.333332061767578,17.466665267944336,153795.0
+2022-05-29,17.566665649414062,17.799999237060547,17.53333282470703,17.799999237060547,172959.0
+2022-05-30,17.799999237060547,17.799999237060547,17.566665649414062,17.566665649414062,216787.0
+2022-05-31,17.633333206176758,17.633333206176758,17.366666793823242,17.399999618530273,242085.0
+2022-06-01,17.333332061767578,17.66666603088379,17.333332061767578,17.433332443237305,293689.0
+2022-06-02,17.633333206176758,17.633333206176758,17.333332061767578,17.399999618530273,156007.0
+2022-06-05,17.333332061767578,17.53333282470703,17.333332061767578,17.5,136039.0
+2022-06-06,17.600000381469727,17.66666603088379,17.53333282470703,17.53333282470703,195523.0
+2022-06-07,17.66666603088379,18.0,17.600000381469727,17.866666793823242,809512.0
+2022-06-08,18.200000762939453,18.200000762939453,17.766666412353516,17.799999237060547,711190.0
+2022-06-09,17.799999237060547,17.799999237060547,17.466665267944336,17.5,310429.0
+2022-06-12,17.466665267944336,17.466665267944336,16.559999465942383,16.573333740234375,532111.0
+2022-06-13,16.573333740234375,16.586666107177734,15.826665878295898,15.880000114440918,691065.0
+2022-06-14,15.893333435058594,15.893333435058594,15.0,15.533332824707031,392935.0
+2022-06-15,15.533332824707031,15.733332633972168,15.359999656677246,15.453332901000977,174531.0
+2022-06-16,15.4399995803833,15.586666107177734,15.226666450500488,15.279999732971191,191433.0
+2022-06-19,15.026665687561035,15.026665687561035,14.333333015441895,14.640000343322754,311872.0
+2022-06-20,14.613332748413086,14.84000015258789,14.586666107177734,14.773332595825195,183432.0
+2022-06-21,14.813332557678223,15.333333015441895,14.773332595825195,15.279999732971191,545727.0
+2022-06-22,15.226666450500488,15.226666450500488,14.906665802001953,15.0,161095.0
+2022-06-23,14.800000190734863,14.920000076293945,14.720000267028809,14.720000267028809,205153.0
+2022-06-26,15.0,15.133333206176758,14.786665916442871,15.133333206176758,201748.0
+2022-06-27,15.319999694824219,15.520000457763672,15.146665573120117,15.306666374206543,362041.0
+2022-06-28,15.213333129882812,15.520000457763672,15.079999923706055,15.34666633605957,193581.0
+2022-06-29,15.399999618530273,15.653332710266113,15.373332977294922,15.373332977294922,492591.0
+2022-06-30,15.41333293914795,15.479999542236328,15.133333206176758,15.199999809265137,234213.0
+2022-07-03,15.239999771118164,15.293333053588867,15.10666561126709,15.119999885559082,139795.0
+2022-07-04,15.0,15.013333320617676,14.920000076293945,14.986665725708008,202029.0
+2022-07-05,14.960000038146973,15.10666561126709,14.920000076293945,14.933333396911621,182400.0
+2022-07-06,14.933333396911621,14.960000038146973,14.773332595825195,14.94666576385498,213376.0
+2022-07-13,14.933333396911621,15.25333309173584,14.933333396911621,14.973333358764648,202279.0
+2022-07-14,14.826665878295898,14.84000015258789,14.319999694824219,14.319999694824219,172200.0
+2022-07-17,14.533332824707031,14.653332710266113,14.373332977294922,14.399999618530273,128551.0
+2022-07-18,14.426666259765625,14.653332710266113,14.34666633605957,14.640000343322754,145185.0
+2022-07-19,14.69333267211914,15.066665649414062,14.69333267211914,15.066665649414062,205851.0
+2022-07-20,15.079999923706055,15.386666297912598,15.066665649414062,15.146665573120117,306952.0
+2022-07-21,15.133333206176758,15.573332786560059,15.119999885559082,15.533332824707031,378915.0
+2022-07-24,15.573332786560059,15.960000038146973,15.573332786560059,15.733332633972168,411412.0
+2022-07-25,15.733332633972168,15.853333473205566,15.5600004196167,15.600000381469727,174618.0
+2022-07-26,15.733332633972168,15.800000190734863,15.41333293914795,15.4399995803833,190789.0
+2022-07-27,15.426666259765625,15.533332824707031,15.279999732971191,15.306666374206543,230800.0
+2022-07-28,15.399999618530273,15.600000381469727,15.373332977294922,15.533332824707031,168525.0
+2022-07-31,15.626666069030762,15.94666576385498,15.600000381469727,15.826665878295898,202708.0
+2022-08-01,16.0,16.453332901000977,15.960000038146973,16.453332901000977,492282.0
+2022-08-02,16.440000534057617,16.440000534057617,16.18666648864746,16.266666412353516,279798.0
+2022-08-03,16.200000762939453,16.453332901000977,16.200000762939453,16.360000610351562,212170.0
+2022-08-04,16.413333892822266,16.613332748413086,16.413333892822266,16.49333381652832,277128.0
+2022-08-07,16.520000457763672,16.733333587646484,16.49333381652832,16.639999389648438,290611.0
+2022-08-08,16.54666519165039,16.586666107177734,16.266666412353516,16.280000686645508,249637.0
+2022-08-09,16.306665420532227,16.613332748413086,16.306665420532227,16.586666107177734,187518.0
+2022-08-10,16.65333366394043,17.03333282470703,16.626665115356445,17.03333282470703,988230.0
+2022-08-11,17.066665649414062,17.566665649414062,16.966665267944336,16.966665267944336,1144717.0
+2022-08-14,16.933332443237305,17.16666603088379,16.66666603088379,16.899999618530273,362874.0
+2022-08-15,16.833332061767578,17.600000381469727,16.833332061767578,17.333332061767578,1323469.0
+2022-08-16,17.366666793823242,17.53333282470703,17.100000381469727,17.100000381469727,331987.0
+2022-08-17,17.133333206176758,17.266666412353516,17.03333282470703,17.133333206176758,136765.0
+2022-08-18,17.200000762939453,17.366666793823242,17.066665649414062,17.133333206176758,232738.0
+2022-08-21,17.066665649414062,17.066665649414062,16.733333587646484,16.799999237060547,181860.0
+2022-08-22,16.733333587646484,16.766666412353516,16.626665115356445,16.733333587646484,169542.0
+2022-08-23,16.733333587646484,17.03333282470703,16.700000762939453,16.700000762939453,283915.0
+2022-08-24,16.700000762939453,16.700000762939453,16.360000610351562,16.613332748413086,225904.0
+2022-08-25,16.413333892822266,16.866666793823242,16.413333892822266,16.700000762939453,238183.0
+2022-08-28,16.466665267944336,16.613332748413086,16.426666259765625,16.600000381469727,109560.0
+2022-08-29,16.65333366394043,16.766666412353516,16.65333366394043,16.700000762939453,125719.0
+2022-08-30,16.733333587646484,16.833332061767578,16.66666603088379,16.66666603088379,142977.0
+2022-08-31,16.733333587646484,16.733333587646484,16.333332061767578,16.413333892822266,128892.0
+2022-09-01,16.34666633605957,16.34666633605957,16.18666648864746,16.18666648864746,159322.0
+2022-09-04,16.18666648864746,16.31999969482422,16.18666648864746,16.266666412353516,70296.0
+2022-09-05,16.266666412353516,16.266666412353516,16.146665573120117,16.146665573120117,40257.0
+2022-09-06,16.146665573120117,16.293333053588867,16.0,16.02666664123535,63345.0
+2022-09-07,16.0,16.0,15.706665992736816,15.706665992736816,100668.0
+2022-09-08,15.826665878295898,16.0,15.600000381469727,15.626666069030762,134230.0
+2022-09-11,15.986665725708008,16.133333206176758,15.746665954589844,16.0,154024.0
+2022-09-12,16.0,16.200000762939453,15.893333435058594,16.053333282470703,203901.0
+2022-09-13,16.133333206176758,16.133333206176758,16.0,16.106666564941406,80325.0
+2022-09-14,15.933333396911621,15.933333396911621,15.786665916442871,15.933333396911621,92857.0
+2022-09-15,15.986665725708008,16.0,15.800000190734863,15.800000190734863,73231.0
+2022-09-18,15.800000190734863,15.800000190734863,15.079999923706055,15.079999923706055,259485.0
+2022-09-19,15.199999809265137,15.199999809265137,14.933333396911621,14.933333396911621,133194.0
+2022-09-20,15.133333206176758,15.186665534973145,15.066665649414062,15.133333206176758,98544.0
+2022-09-21,15.066665649414062,15.306666374206543,14.866665840148926,14.986665725708008,136864.0
+2022-09-25,14.666666030883789,14.666666030883789,14.333333015441895,14.666666030883789,142876.0
+2022-09-26,14.653332710266113,14.800000190734863,14.533332824707031,14.666666030883789,230814.0
+2022-09-27,14.733332633972168,14.866665840148926,14.666666030883789,14.666666030883789,171648.0
+2022-09-28,14.800000190734863,14.906665802001953,14.69333267211914,14.853333473205566,197205.0
+2022-09-29,15.026665687561035,15.09333324432373,14.933333396911621,14.94666576385498,186088.0
+2022-10-02,15.039999961853027,15.266666412353516,14.906665802001953,15.226666450500488,382479.0
+2022-10-03,15.359999656677246,15.399999618530273,15.173333168029785,15.239999771118164,355570.0
+2022-10-04,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0
+2022-10-05,15.866665840148926,15.973333358764648,15.50666618347168,15.600000381469727,888286.0
+2022-10-06,15.666666030883789,15.666666030883789,15.50666618347168,15.533332824707031,179904.0
+2022-10-09,15.453332901000977,15.453332901000977,15.0,15.09333324432373,284250.0
+2022-10-10,15.066665649414062,15.279999732971191,15.039999961853027,15.146665573120117,154359.0
+2022-10-11,15.119999885559082,15.266666412353516,15.119999885559082,15.199999809265137,84267.0
+2022-10-12,15.199999809265137,15.386666297912598,15.186665534973145,15.266666412353516,199989.0
+2022-10-13,15.333333015441895,15.4399995803833,15.146665573120117,15.146665573120117,196593.0
+2022-10-16,15.173333168029785,15.173333168029785,14.960000038146973,14.986665725708008,186898.0
+2022-10-17,15.053333282470703,15.173333168029785,14.986665725708008,15.026665687561035,93511.0
+2022-10-18,15.186665534973145,15.279999732971191,15.133333206176758,15.173333168029785,114733.0
+2022-10-19,15.213333129882812,15.4399995803833,15.199999809265137,15.359999656677246,249138.0
+2022-10-20,15.426666259765625,15.479999542236328,15.306666374206543,15.306666374206543,122496.0
+2022-10-23,15.41333293914795,15.41333293914795,15.306666374206543,15.319999694824219,172333.0
+2022-10-24,15.306666374206543,15.373332977294922,15.213333129882812,15.226666450500488,177510.0
+2022-10-25,15.279999732971191,15.293333053588867,15.186665534973145,15.266666412353516,98236.0
+2022-10-26,15.239999771118164,15.306666374206543,15.09333324432373,15.09333324432373,164307.0
+2022-10-27,15.066665649414062,15.10666561126709,15.0,15.0,129841.0
+2022-10-30,15.0,15.119999885559082,14.866665840148926,14.866665840148926,163093.0
+2022-10-31,14.866665840148926,14.866665840148926,14.866665840148926,14.866665840148926,0.0
+2022-11-01,15.039999961853027,15.039999961853027,14.84000015258789,14.880000114440918,180343.0
+2022-11-02,14.69333267211914,14.800000190734863,14.466666221618652,14.733332633972168,163590.0
+2022-11-03,14.600000381469727,14.666666030883789,14.600000381469727,14.653332710266113,71151.0
+2022-11-06,14.853333473205566,14.960000038146973,14.800000190734863,14.933333396911621,169773.0
+2022-11-07,14.933333396911621,14.933333396911621,14.666666030883789,14.786665916442871,93892.0
+2022-11-08,14.760000228881836,14.880000114440918,14.680000305175781,14.746665954589844,107022.0
+2022-11-09,14.800000190734863,14.893333435058594,14.680000305175781,14.893333435058594,81901.0
+2022-11-10,14.866665840148926,14.866665840148926,14.666666030883789,14.813332557678223,254772.0
+2022-11-13,15.066665649414062,15.25333309173584,14.933333396911621,14.94666576385498,269775.0
+2022-11-14,14.94666576385498,15.213333129882812,14.853333473205566,15.146665573120117,190234.0
+2022-11-15,15.266666412353516,15.586666107177734,15.213333129882812,15.226666450500488,880626.0
+2022-11-16,15.226666450500488,15.333333015441895,15.0,15.15999984741211,309952.0
+2022-11-17,15.15999984741211,15.399999618530273,15.133333206176758,15.399999618530273,313161.0
+2022-11-20,15.533332824707031,15.533332824707031,15.199999809265137,15.199999809265137,241764.0
+2022-11-21,15.279999732971191,15.306666374206543,15.10666561126709,15.10666561126709,114871.0
+2022-11-22,15.10666561126709,15.146665573120117,15.039999961853027,15.10666561126709,61218.0
+2022-11-24,15.053333282470703,15.119999885559082,14.906665802001953,15.119999885559082,98610.0
+2022-11-27,14.933333396911621,15.079999923706055,14.733332633972168,14.746665954589844,76593.0
+2022-11-28,14.666666030883789,14.920000076293945,14.666666030883789,14.920000076293945,70468.0
+2022-11-29,15.0,15.0,14.800000190734863,14.920000076293945,57741.0
+2022-11-30,14.866665840148926,14.920000076293945,14.866665840148926,14.920000076293945,59101.0
+2022-12-01,15.0,15.066665649414062,14.933333396911621,15.0,140631.0
+2022-12-04,14.94666576385498,14.94666576385498,14.666666030883789,14.680000305175781,67752.0
+2022-12-05,14.746665954589844,14.746665954589844,14.533332824707031,14.533332824707031,152769.0
+2022-12-06,14.533332824707031,14.653332710266113,14.533332824707031,14.600000381469727,61995.0
+2022-12-07,14.600000381469727,14.626666069030762,14.41333293914795,14.41333293914795,65083.0
+2022-12-08,14.466666221618652,14.600000381469727,14.399999618530273,14.573332786560059,119890.0
+2022-12-11,14.426666259765625,14.479999542236328,13.866665840148926,13.866665840148926,192382.0
+2022-12-12,13.680000305175781,13.680000305175781,13.5600004196167,13.666666030883789,94101.0
+2022-12-13,13.866665840148926,14.026665687561035,13.826665878295898,14.0,86586.0
+2022-12-14,14.09333324432373,14.133333206176758,14.0,14.0,83367.0
+2022-12-15,14.15999984741211,14.266666412353516,14.066665649414062,14.266666412353516,80182.0
+2022-12-18,14.213333129882812,14.266666412353516,14.213333129882812,14.239999771118164,59703.0
+2022-12-19,14.186665534973145,14.199999809265137,14.133333206176758,14.146665573120117,44434.0
+2022-12-20,14.133333206176758,14.25333309173584,14.066665649414062,14.239999771118164,44889.0
+2022-12-21,14.239999771118164,14.34666633605957,14.239999771118164,14.319999694824219,42439.0
+2022-12-22,14.399999618530273,14.600000381469727,14.333333015441895,14.333333015441895,61992.0
+2022-12-25,14.133333206176758,14.266666412353516,14.10666561126709,14.10666561126709,99681.0
+2022-12-26,14.066665649414062,14.066665649414062,13.933333396911621,13.933333396911621,74760.0
+2022-12-27,13.920000076293945,14.026665687561035,13.920000076293945,14.026665687561035,40635.0
+2022-12-28,14.013333320617676,14.026665687561035,13.933333396911621,13.94666576385498,54931.0
+2022-12-29,14.133333206176758,14.186665534973145,13.973333358764648,13.973333358764648,76813.0
+2023-01-01,14.0,14.15999984741211,14.0,14.15999984741211,66651.0
+2023-01-02,14.186665534973145,14.50666618347168,14.186665534973145,14.493332862854004,166369.0
+2023-01-03,14.493332862854004,14.493332862854004,14.493332862854004,14.493332862854004,0.0
+2023-01-04,14.426666259765625,14.533332824707031,14.333333015441895,14.373332977294922,127954.0
+2023-01-05,14.34666633605957,14.546666145324707,14.34666633605957,14.546666145324707,93372.0
+2023-01-08,14.640000343322754,14.800000190734863,14.573332786560059,14.666666030883789,313614.0
+2023-01-09,14.800000190734863,14.800000190734863,14.666666030883789,14.69333267211914,126175.0
+2023-01-10,14.746665954589844,14.893333435058594,14.680000305175781,14.706665992736816,197122.0
+2023-01-11,14.706665992736816,14.800000190734863,14.706665992736816,14.720000267028809,74415.0
+2023-01-12,14.746665954589844,14.84000015258789,14.746665954589844,14.786665916442871,67071.0
+2023-01-15,14.786665916442871,14.786665916442871,14.786665916442871,14.786665916442871,0.0
+2023-01-16,14.866665840148926,14.880000114440918,14.813332557678223,14.866665840148926,73432.0
+2023-01-17,14.826665878295898,14.853333473205566,14.680000305175781,14.680000305175781,73851.0
+2023-01-18,14.826665878295898,14.853333473205566,14.680000305175781,14.680000305175781,73851.0
+2023-01-19,14.666666030883789,14.720000267028809,14.666666030883789,14.720000267028809,72022.0
+2023-01-22,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
+2023-01-23,14.760000228881836,14.760000228881836,14.680000305175781,14.733332633972168,108249.0
+2023-01-24,14.720000267028809,14.746665954589844,14.706665992736816,14.706665992736816,69340.0
+2023-01-25,14.706665992736816,14.813332557678223,14.666666030883789,14.746665954589844,93861.0
+2023-01-26,14.786665916442871,15.199999809265137,14.786665916442871,15.066665649414062,546042.0
+2023-01-29,15.293333053588867,15.493332862854004,15.199999809265137,15.279999732971191,689119.0
+2023-01-30,15.266666412353516,15.293333053588867,15.10666561126709,15.173333168029785,160363.0
+2023-01-31,15.133333206176758,15.173333168029785,15.09333324432373,15.10666561126709,117637.0
+2023-02-01,15.10666561126709,15.293333053588867,14.986665725708008,15.239999771118164,184897.0
+2023-02-02,15.333333015441895,15.359999656677246,15.039999961853027,15.119999885559082,225139.0
+2023-02-05,15.079999923706055,15.199999809265137,14.920000076293945,14.920000076293945,180427.0
+2023-02-06,14.906665802001953,15.066665649414062,14.880000114440918,14.986665725708008,100297.0
+2023-02-07,15.039999961853027,15.039999961853027,14.813332557678223,14.853333473205566,69376.0
+2023-02-08,14.933333396911621,15.026665687561035,14.866665840148926,15.026665687561035,41751.0
+2023-02-09,14.960000038146973,15.0,14.920000076293945,14.94666576385498,31876.0
+2023-02-12,14.94666576385498,14.94666576385498,14.94666576385498,14.94666576385498,0.0
+2023-02-13,14.933333396911621,15.226666450500488,14.933333396911621,15.173333168029785,177024.0
+2023-02-14,15.199999809265137,15.239999771118164,15.146665573120117,15.213333129882812,177166.0
+2023-02-15,15.199999809265137,15.199999809265137,15.066665649414062,15.066665649414062,87112.0
+2023-02-16,15.066665649414062,15.10666561126709,15.0,15.053333282470703,54760.0
+2023-02-19,15.053333282470703,15.053333282470703,14.973333358764648,14.973333358764648,57570.0
+2023-02-20,14.920000076293945,14.920000076293945,14.653332710266113,14.720000267028809,99895.0
+2023-02-21,14.680000305175781,14.680000305175781,14.399999618530273,14.399999618530273,151371.0
+2023-02-23,14.399999618530273,14.533332824707031,14.386666297912598,14.399999618530273,202900.0
+2023-02-26,14.399999618530273,14.399999618530273,14.133333206176758,14.133333206176758,114781.0
+2023-02-27,14.133333206176758,14.199999809265137,14.0,14.199999809265137,165621.0
+2023-02-28,14.453332901000977,14.453332901000977,14.25333309173584,14.333333015441895,80187.0
+2023-03-01,14.399999618530273,14.706665992736816,14.386666297912598,14.706665992736816,2250.0
+2023-03-02,14.69333267211914,14.826665878295898,14.626666069030762,14.666666030883789,1402.0
+2023-03-05,14.786665916442871,14.813332557678223,14.746665954589844,14.813332557678223,3750.0
+2023-03-06,14.813332557678223,14.813332557678223,14.813332557678223,14.813332557678223,0.0
+2023-03-07,14.813332557678223,14.813332557678223,14.813332557678223,14.813332557678223,0.0
+2023-03-08,14.666666030883789,14.69333267211914,14.666666030883789,14.680000305175781,1306.0
+2023-03-09,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0
+2023-03-12,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0
+2023-03-13,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0
+2023-03-14,14.973333358764648,15.0,14.680000305175781,14.733332633972168,3211.0
+2023-03-15,14.800000190734863,14.800000190734863,14.600000381469727,14.600000381469727,1498.0
+2023-03-16,14.41333293914795,14.5600004196167,14.333333015441895,14.399999618530273,1519.0
+2023-03-19,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2023-03-20,14.533332824707031,14.533332824707031,14.333333015441895,14.333333015441895,2643.0
+2023-03-21,14.399999618530273,14.533332824707031,14.333333015441895,14.533332824707031,1500.0
+2023-03-22,14.533332824707031,14.69333267211914,14.479999542236328,14.533332824707031,6048.0
+2023-03-23,14.50666618347168,14.586666107177734,14.426666259765625,14.586666107177734,3154.0
+2023-03-26,14.586666107177734,14.586666107177734,14.586666107177734,14.586666107177734,0.0
+2023-03-27,14.586666107177734,14.586666107177734,14.586666107177734,14.586666107177734,0.0
+2023-03-28,14.586666107177734,14.586666107177734,14.586666107177734,14.586666107177734,0.0
+2023-03-29,15.226666450500488,15.386666297912598,15.213333129882812,15.293333053588867,1311.0
+2023-03-30,15.34666633605957,15.69333267211914,15.013333320617676,15.600000381469727,1066.0
+2023-04-02,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2023-04-03,16.266666412353516,16.266666412353516,16.0,16.200000762939453,1050.0
+2023-04-04,16.266666412353516,16.53333282470703,16.079999923706055,16.53333282470703,3750.0
+2023-04-05,16.413333892822266,16.626665115356445,16.34666633605957,16.626665115356445,4890.0
+2023-04-06,16.613332748413086,16.613332748413086,16.50666618347168,16.54666519165039,1350.0
+2023-04-09,16.53333282470703,16.53333282470703,16.34666633605957,16.34666633605957,2019.0
+2023-04-10,16.373332977294922,16.453332901000977,16.360000610351562,16.453332901000977,3174.0
+2023-04-11,16.399999618530273,16.733333587646484,16.38666534423828,16.700000762939453,1050.0
+2023-04-12,16.700000762939453,16.866666793823242,16.700000762939453,16.833332061767578,5416.0
+2023-04-13,16.799999237060547,17.0,16.733333587646484,16.866666793823242,1431.0
+2023-04-16,16.833332061767578,16.966665267944336,16.700000762939453,16.933332443237305,1603.0
+2023-04-17,16.933332443237305,17.100000381469727,16.766666412353516,17.066665649414062,996.0
+2023-04-25,17.100000381469727,17.299999237060547,17.066665649414062,17.266666412353516,1080.0
+2023-04-26,17.266666412353516,17.466665267944336,17.16666603088379,17.433332443237305,3000.0
+2023-04-27,17.333332061767578,17.566665649414062,17.299999237060547,17.566665649414062,2250.0
+2023-04-30,17.566665649414062,17.566665649414062,17.566665649414062,17.566665649414062,0.0
+2023-05-01,17.566665649414062,17.566665649414062,17.566665649414062,17.566665649414062,0.0
+2023-05-02,17.399999618530273,17.399999618530273,16.933332443237305,17.03333282470703,952.0
+2023-05-03,16.966665267944336,16.966665267944336,16.50666618347168,16.520000457763672,3000.0
+2023-05-04,16.520000457763672,16.66666603088379,16.520000457763672,16.639999389648438,11619.0
+2023-05-07,16.766666412353516,16.799999237060547,16.733333587646484,16.766666412353516,1500.0
+2023-05-08,16.799999237060547,17.399999618530273,16.766666412353516,17.366666793823242,1500.0
+2023-05-09,17.333332061767578,17.466665267944336,17.100000381469727,17.333332061767578,1708.0
+2023-05-10,17.333332061767578,17.433332443237305,17.133333206176758,17.433332443237305,1066.0
+2023-05-11,17.299999237060547,17.833332061767578,17.299999237060547,17.799999237060547,2052.0
+2023-05-14,17.866666793823242,17.933332443237305,17.633333206176758,17.633333206176758,1230.0
+2023-05-15,17.700000762939453,17.933332443237305,17.633333206176758,17.866666793823242,1257.0
+2023-05-16,17.933332443237305,17.966665267944336,17.633333206176758,17.66666603088379,1381.0
+2023-05-17,17.600000381469727,17.866666793823242,17.566665649414062,17.833332061767578,3406.0
+2023-05-18,17.700000762939453,17.899999618530273,17.700000762939453,17.833332061767578,2536.0
+2023-05-21,17.766666412353516,18.0,17.766666412353516,17.933332443237305,4950.0
+2023-05-22,17.866666793823242,18.266666412353516,17.866666793823242,18.16666603088379,852.0
+2023-05-23,18.233333587646484,18.233333587646484,17.600000381469727,17.633333206176758,1095.0
+2023-05-24,17.66666603088379,17.933332443237305,17.600000381469727,17.700000762939453,4260.0
+2023-05-25,17.700000762939453,17.766666412353516,17.433332443237305,17.433332443237305,1500.0
+2023-05-28,17.433332443237305,17.600000381469727,17.200000762939453,17.299999237060547,1194.0
+2023-05-29,17.299999237060547,17.466665267944336,17.200000762939453,17.399999618530273,1500.0
+2023-05-30,17.399999618530273,17.399999618530273,17.133333206176758,17.16666603088379,1098.0
+2023-05-31,17.100000381469727,17.200000762939453,16.966665267944336,17.200000762939453,1335.0
+2023-06-01,17.066665649414062,17.333332061767578,17.066665649414062,17.233333587646484,1500.0
+2023-06-04,17.233333587646484,17.333332061767578,17.0,17.233333587646484,1764.0
+2023-06-05,17.233333587646484,17.633333206176758,17.233333587646484,17.633333206176758,2626.0
+2023-06-06,17.600000381469727,17.799999237060547,17.5,17.700000762939453,1158.0
+2023-06-07,17.799999237060547,18.066665649414062,17.700000762939453,17.933332443237305,1500.0
+2023-06-08,17.066665649414062,17.333332061767578,17.066665649414062,17.233333587646484,516.0
+2023-06-11,18.833332061767578,19.466665267944336,18.833332061767578,18.933332443237305,4500.0
+2023-06-12,18.933332443237305,19.200000762939453,18.66666603088379,19.200000762939453,2470.0
+2023-06-13,19.266666412353516,19.266666412353516,19.0,19.03333282470703,1500.0
+2023-06-14,19.0,19.200000762939453,18.933332443237305,19.16666603088379,1729.0
+2023-06-15,19.16666603088379,19.266666412353516,18.933332443237305,19.233333587646484,858.0
+2023-06-18,20.0,20.266666412353516,19.633333206176758,19.733333587646484,3064.0
+2023-06-19,19.633333206176758,19.633333206176758,19.200000762939453,19.200000762939453,483235.0
+2023-06-20,19.200000762939453,19.466665267944336,19.066665649414062,19.466665267944336,290673.0
+2023-06-21,19.53333282470703,19.633333206176758,19.299999237060547,19.466665267944336,248614.0
+2023-06-22,19.5,19.5,19.333332061767578,19.433332443237305,137359.0
+2023-07-02,19.466665267944336,19.566665649414062,19.266666412353516,19.433332443237305,220200.0
+2023-07-03,19.466665267944336,19.466665267944336,19.266666412353516,19.466665267944336,208330.0
+2023-07-04,19.466665267944336,19.466665267944336,19.299999237060547,19.333332061767578,100849.0
+2023-07-05,19.266666412353516,19.766666412353516,19.266666412353516,19.66666603088379,640008.0
+2023-07-06,19.66666603088379,20.200000762939453,19.66666603088379,20.200000762939453,822765.0
+2023-07-09,20.266666412353516,20.700000762939453,20.266666412353516,20.600000381469727,751150.0
+2023-07-10,20.799999237060547,20.799999237060547,20.366666793823242,20.466665267944336,500863.0
+2023-07-11,20.366666793823242,20.466665267944336,19.899999618530273,20.0,418518.0
+2023-07-12,20.0,20.200000762939453,19.899999618530273,20.200000762939453,270697.0
+2023-07-13,20.200000762939453,20.233333587646484,20.0,20.066665649414062,272826.0
+2023-07-16,20.066665649414062,20.233333587646484,19.966665267944336,20.03333282470703,160627.0
+2023-07-17,20.03333282470703,20.566665649414062,19.966665267944336,20.566665649414062,408534.0
+2023-07-18,20.66666603088379,20.766666412353516,20.53333282470703,20.766666412353516,1656562.0
+2023-07-19,20.799999237060547,21.0,20.5,20.866666793823242,1224576.0
+2023-07-20,21.0,21.03333282470703,20.766666412353516,20.866666793823242,864136.0
+2023-07-23,20.933332443237305,20.933332443237305,19.933332443237305,20.066665649414062,447249.0
+2023-07-24,20.03333282470703,20.433332443237305,20.03333282470703,20.233333587646484,340758.0
+2023-07-25,20.266666412353516,20.366666793823242,20.066665649414062,20.066665649414062,159403.0
+2023-07-26,20.100000381469727,20.266666412353516,20.066665649414062,20.066665649414062,235294.0
+2023-07-27,20.200000762939453,21.600000381469727,20.133333206176758,21.066665649414062,2313133.0
+2023-07-30,21.066665649414062,21.5,20.933332443237305,21.266666412353516,526167.0
+2023-07-31,21.266666412353516,21.266666412353516,20.899999618530273,21.266666412353516,370285.0
+2023-08-01,21.266666412353516,21.266666412353516,20.966665267944336,21.200000762939453,367110.0
+2023-08-02,21.066665649414062,21.433332443237305,20.66666603088379,20.833332061767578,604489.0
+2023-08-03,20.833332061767578,20.933332443237305,20.566665649414062,20.566665649414062,254286.0
+2023-08-06,20.633333206176758,20.66666603088379,19.899999618530273,19.933332443237305,334174.0
+2023-08-07,19.899999618530273,20.133333206176758,19.299999237060547,19.566665649414062,414816.0
+2023-08-08,19.466665267944336,20.233333587646484,19.466665267944336,20.133333206176758,233490.0
+2023-08-09,20.133333206176758,20.16666603088379,19.633333206176758,20.100000381469727,227068.0
+2023-08-10,20.133333206176758,20.66666603088379,19.933332443237305,20.466665267944336,391422.0
+2023-08-13,20.633333206176758,20.933332443237305,20.433332443237305,20.53333282470703,410251.0
+2023-08-14,21.233333587646484,21.833332061767578,21.03333282470703,21.433332443237305,3151336.0
+2023-08-15,21.466665267944336,21.733333587646484,21.200000762939453,21.433332443237305,833350.0
+2023-08-16,21.399999618530273,21.433332443237305,20.633333206176758,20.633333206176758,788656.0
+2023-08-17,20.633333206176758,20.733333587646484,19.966665267944336,20.233333587646484,662449.0
+2023-08-20,20.133333206176758,20.299999237060547,19.766666412353516,19.966665267944336,344448.0
+2023-08-21,19.966665267944336,20.766666412353516,19.833332061767578,20.433332443237305,545754.0
+2023-08-22,20.53333282470703,20.53333282470703,20.066665649414062,20.100000381469727,167152.0
+2023-08-23,20.100000381469727,20.399999618530273,19.933332443237305,19.933332443237305,248425.0
+2023-08-24,19.700000762939453,20.733333587646484,19.700000762939453,20.700000762939453,568495.0
+2023-08-27,20.799999237060547,21.0,20.566665649414062,20.66666603088379,270703.0
+2023-08-28,20.566665649414062,20.766666412353516,20.466665267944336,20.53333282470703,149304.0
+2023-08-29,20.53333282470703,20.700000762939453,20.266666412353516,20.53333282470703,292243.0
+2023-08-30,20.566665649414062,21.16666603088379,20.566665649414062,21.133333206176758,603859.0
+2023-08-31,21.16666603088379,21.233333587646484,20.700000762939453,20.700000762939453,304020.0
+2023-09-03,20.66666603088379,20.933332443237305,20.5,20.600000381469727,140595.0
+2023-09-04,20.733333587646484,20.733333587646484,20.266666412353516,20.333332061767578,188133.0
+2023-09-05,20.333332061767578,20.566665649414062,20.133333206176758,20.399999618530273,221485.0
+2023-09-06,20.233333587646484,20.466665267944336,20.0,20.133333206176758,258198.0
+2023-09-07,19.833332061767578,20.266666412353516,19.833332061767578,20.133333206176758,267409.0
+2023-09-10,20.133333206176758,20.133333206176758,20.133333206176758,20.133333206176758,0.0
+2023-09-11,20.600000381469727,20.966665267944336,20.466665267944336,20.966665267944336,494137.0
+2023-09-12,21.066665649414062,21.566665649414062,20.566665649414062,21.100000381469727,948555.0
+2023-09-13,21.200000762939453,21.200000762939453,20.53333282470703,20.633333206176758,285310.0
+2023-09-14,20.566665649414062,21.066665649414062,20.53333282470703,20.66666603088379,425461.0
+2023-09-17,20.66666603088379,20.66666603088379,20.66666603088379,20.66666603088379,0.0
+2023-09-18,20.200000762939453,20.799999237060547,20.200000762939453,20.733333587646484,314623.0
+2023-09-19,20.733333587646484,20.933332443237305,20.566665649414062,20.933332443237305,204916.0
+2023-09-20,20.733333587646484,20.833332061767578,20.366666793823242,20.399999618530273,187747.0
+2023-09-21,20.466665267944336,20.5,20.200000762939453,20.266666412353516,129550.0
+2023-09-25,20.03333282470703,20.299999237060547,19.5,19.733333587646484,244351.0
+2023-09-26,19.733333587646484,19.866666793823242,19.333332061767578,19.5,239304.0
+2023-09-27,19.433332443237305,20.133333206176758,19.399999618530273,20.03333282470703,185869.0
+2023-09-28,20.200000762939453,20.266666412353516,19.700000762939453,19.700000762939453,202990.0
+2023-10-01,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2023-10-02,19.5,19.540000915527344,18.719999313354492,18.719999313354492,216348.0
+2023-10-03,18.65999984741211,18.700000762939453,18.100000381469727,18.260000228881836,210298.0
+2023-10-04,18.260000228881836,18.700000762939453,18.1200008392334,18.639999389648438,179171.0
+2023-10-05,18.639999389648438,18.68000030517578,18.219999313354492,18.399999618530273,180831.0
+2023-10-08,18.31999969482422,18.399999618530273,17.8799991607666,17.979999542236328,140967.0
+2023-10-09,17.8799991607666,18.200000762939453,17.579999923706055,17.700000762939453,145442.0
+2023-10-10,17.639999389648438,17.899999618530273,17.139999389648438,17.139999389648438,190181.0
+2023-10-11,17.079999923706055,17.299999237060547,16.920000076293945,17.059999465942383,219051.0
+2023-10-12,16.940000534057617,18.059999465942383,16.940000534057617,17.860000610351562,498032.0
+2023-10-15,17.860000610351562,18.0,17.5,17.739999771118164,105164.0
+2023-10-16,17.799999237060547,17.979999542236328,17.639999389648438,17.979999542236328,55867.0
+2023-10-17,17.860000610351562,18.219999313354492,17.860000610351562,18.200000762939453,135350.0
+2023-10-18,18.200000762939453,18.219999313354492,17.719999313354492,17.920000076293945,139541.0
+2023-10-19,17.739999771118164,17.899999618530273,17.600000381469727,17.760000228881836,60486.0
+2023-10-22,17.760000228881836,17.780000686645508,17.219999313354492,17.239999771118164,54998.0
+2023-10-23,17.440000534057617,17.459999084472656,16.920000076293945,17.260000228881836,138124.0
+2023-10-24,17.100000381469727,17.420000076293945,16.700000762939453,17.040000915527344,185556.0
+2023-10-25,16.979999542236328,17.719999313354492,16.979999542236328,17.719999313354492,202086.0
+2023-10-26,17.739999771118164,17.920000076293945,17.5,17.780000686645508,109770.0
+2023-10-29,17.899999618530273,18.079999923706055,17.559999465942383,18.040000915527344,95115.0
+2023-10-30,18.040000915527344,18.299999237060547,18.040000915527344,18.239999771118164,211565.0
+2023-10-31,18.079999923706055,18.6200008392334,18.079999923706055,18.6200008392334,324187.0
+2023-11-01,18.700000762939453,18.700000762939453,18.1200008392334,18.200000762939453,306870.0
+2023-11-02,18.200000762939453,18.979999542236328,18.18000030517578,18.899999618530273,536870.0
+2023-11-05,19.34000015258789,19.34000015258789,18.739999771118164,19.200000762939453,223363.0
+2023-11-06,19.020000457763672,19.68000030517578,18.899999618530273,19.5,355339.0
+2023-11-07,19.5,19.68000030517578,19.299999237060547,19.360000610351562,235650.0
+2023-11-08,19.360000610351562,19.559999465942383,19.15999984741211,19.479999542236328,186123.0
+2023-11-09,19.440000534057617,19.700000762939453,18.899999618530273,19.540000915527344,227675.0
+2023-11-12,21.479999542236328,21.479999542236328,20.81999969482422,21.479999542236328,1530877.0
+2023-11-13,21.979999542236328,22.020000457763672,20.979999542236328,21.15999984741211,1597340.0
+2023-11-14,21.139999389648438,22.899999618530273,21.0,22.280000686645508,2360294.0
+2023-11-15,22.5,22.65999984741211,21.860000610351562,22.239999771118164,754512.0
+2023-11-16,22.219999313354492,22.579999923706055,21.940000534057617,22.34000015258789,568493.0
+2023-11-19,22.479999542236328,23.0,22.3799991607666,22.959999084472656,617848.0
+2023-11-20,23.0,23.139999389648438,22.600000381469727,22.68000030517578,456408.0
+2023-11-21,22.739999771118164,22.799999237060547,22.200000762939453,22.31999969482422,427825.0
+2023-11-22,22.34000015258789,22.600000381469727,22.1200008392334,22.3799991607666,453534.0
+2023-11-23,22.34000015258789,22.600000381469727,22.1200008392334,22.3799991607666,453534.0
+2023-11-26,22.780000686645508,23.739999771118164,22.780000686645508,23.639999389648438,1101300.0
+2023-11-27,23.65999984741211,23.799999237060547,23.31999969482422,23.459999084472656,471741.0
+2023-11-28,23.479999542236328,24.31999969482422,23.479999542236328,24.18000030517578,1223719.0
+2023-11-29,24.360000610351562,24.780000686645508,24.200000762939453,24.700000762939453,875085.0
+2023-11-30,24.65999984741211,24.68000030517578,24.1200008392334,24.639999389648438,375966.0
+2023-12-03,24.639999389648438,24.899999618530273,24.239999771118164,24.299999237060547,380197.0
+2023-12-04,24.299999237060547,25.0,24.200000762939453,25.0,713557.0
+2023-12-05,25.049999237060547,25.399999618530273,24.780000686645508,25.149999618530273,639180.0
+2023-12-06,25.100000381469727,25.799999237060547,24.979999542236328,25.399999618530273,463696.0
+2023-12-07,25.350000381469727,26.200000762939453,25.200000762939453,26.149999618530273,677838.0
+2023-12-10,26.25,26.350000381469727,25.799999237060547,25.899999618530273,324687.0
+2023-12-11,25.899999618530273,26.299999237060547,25.799999237060547,26.25,496495.0
+2023-12-12,26.299999237060547,26.799999237060547,26.100000381469727,26.799999237060547,639250.0
+2023-12-13,26.799999237060547,27.0,26.299999237060547,26.600000381469727,493330.0
+2023-12-14,26.700000762939453,27.5,26.450000762939453,27.200000762939453,825473.0
+2023-12-17,27.399999618530273,27.450000762939453,26.850000381469727,26.899999618530273,356532.0
+2023-12-18,27.0,27.799999237060547,26.899999618530273,27.200000762939453,616026.0
+2023-12-19,27.200000762939453,27.799999237060547,27.149999618530273,27.700000762939453,277022.0
+2023-12-20,27.700000762939453,28.0,27.450000762939453,27.549999237060547,399265.0
+2023-12-21,27.5,27.5,26.600000381469727,27.25,539238.0
+2023-12-24,27.200000762939453,27.5,26.950000762939453,27.350000381469727,212218.0
+2023-12-25,27.350000381469727,27.600000381469727,27.0,27.0,320201.0
+2023-12-26,26.850000381469727,27.350000381469727,26.649999618530273,27.350000381469727,348111.0
+2023-12-27,27.350000381469727,27.899999618530273,27.299999237060547,27.75,412617.0
+2023-12-28,27.700000762939453,27.950000762939453,27.399999618530273,27.799999237060547,326973.0
+2023-12-31,27.799999237060547,27.899999618530273,27.200000762939453,27.5,216102.0
+2024-01-01,27.200000762939453,28.0,27.200000762939453,28.0,442819.0
+2024-01-02,28.200000762939453,29.350000381469727,28.200000762939453,29.299999237060547,1701188.0
+2024-01-03,29.0,29.299999237060547,28.25,28.5,325906.0
+2024-01-04,28.100000381469727,29.899999618530273,28.0,29.649999618530273,870501.0
+2024-01-07,29.700000762939453,30.0,29.200000762939453,29.399999618530273,487057.0
+2024-01-08,29.399999618530273,29.700000762939453,29.200000762939453,29.350000381469727,203157.0
+2024-01-09,29.350000381469727,29.350000381469727,28.5,28.700000762939453,312345.0
+2024-01-10,28.600000381469727,29.299999237060547,28.549999237060547,29.0,234896.0
+2024-01-11,29.0,29.0,28.200000762939453,28.600000381469727,271712.0
+2024-01-14,28.299999237060547,28.5,27.700000762939453,27.899999618530273,416924.0
+2024-01-15,27.850000381469727,29.450000762939453,27.850000381469727,29.350000381469727,964729.0
+2024-01-16,29.450000762939453,29.5,28.899999618530273,29.399999618530273,254300.0
+2024-01-17,29.450000762939453,29.950000762939453,29.25,29.549999237060547,346998.0
+2024-01-18,29.700000762939453,29.700000762939453,28.100000381469727,28.700000762939453,413356.0
+2024-01-21,28.700000762939453,28.899999618530273,28.0,28.399999618530273,150833.0
+2024-01-22,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2024-01-23,28.049999237060547,28.450000762939453,27.799999237060547,28.450000762939453,257857.0
+2024-01-24,28.450000762939453,28.649999618530273,28.0,28.350000381469727,223637.0
+2024-01-25,28.5,29.5,28.149999618530273,29.350000381469727,502837.0
+2024-01-28,29.399999618530273,29.450000762939453,28.799999237060547,28.950000762939453,219207.0
+2024-01-29,28.950000762939453,29.149999618530273,28.450000762939453,29.0,327200.0
+2024-01-30,28.850000381469727,29.049999237060547,28.0,28.450000762939453,303561.0
+2024-01-31,28.700000762939453,29.200000762939453,28.299999237060547,28.799999237060547,270833.0
+2024-02-01,28.600000381469727,29.700000762939453,28.25,29.450000762939453,516690.0
+2024-02-04,29.399999618530273,29.700000762939453,28.75,28.899999618530273,244225.0
+2024-02-05,29.0,29.350000381469727,28.850000381469727,29.299999237060547,236648.0
+2024-02-06,28.850000381469727,30.25,28.850000381469727,30.25,823845.0
+2024-02-07,30.5,31.0,29.899999618530273,30.850000381469727,1143170.0
+2024-02-08,30.5,31.0,29.899999618530273,30.850000381469727,1143170.0
+2024-02-11,31.75,32.70000076293945,31.450000762939453,32.70000076293945,572947.0
+2024-02-12,32.900001525878906,33.349998474121094,31.049999237060547,31.399999618530273,972118.0
+2024-02-13,31.399999618530273,32.0,31.049999237060547,31.850000381469727,349461.0
+2024-02-14,31.799999237060547,32.95000076293945,31.450000762939453,32.75,468932.0
+2024-02-15,32.900001525878906,33.20000076293945,32.25,32.54999923706055,317709.0
+2024-02-18,32.54999923706055,32.95000076293945,32.400001525878906,32.5,191048.0
+2024-02-19,32.400001525878906,32.849998474121094,32.150001525878906,32.20000076293945,229165.0
+2024-02-20,32.29999923706055,32.900001525878906,32.20000076293945,32.45000076293945,217265.0
+2024-02-21,32.400001525878906,33.349998474121094,32.29999923706055,32.900001525878906,418872.0
+2024-02-25,32.900001525878906,34.0,32.900001525878906,33.849998474121094,366255.0
+2024-02-26,34.0,34.79999923706055,33.150001525878906,34.70000076293945,669290.0
+2024-02-27,34.70000076293945,35.0,34.099998474121094,34.900001525878906,363729.0
+2024-02-28,34.400001525878906,34.900001525878906,34.150001525878906,34.25,210918.0
+2024-02-29,34.20000076293945,34.599998474121094,33.70000076293945,33.70000076293945,217002.0
+2024-03-03,34.5,35.099998474121094,34.25,35.0,362651.0
+2024-03-04,35.0,35.0,34.0,34.25,529537.0
+2024-03-05,34.25,34.25,34.25,34.25,0.0
+2024-03-06,34.95000076293945,35.650001525878906,34.849998474121094,35.5,538529.0
+2024-03-07,35.599998474121094,35.79999923706055,34.45000076293945,34.75,396021.0
+2024-03-10,34.900001525878906,35.349998474121094,34.5,34.54999923706055,194564.0
+2024-03-11,34.45000076293945,34.54999923706055,33.0,34.150001525878906,319814.0
+2024-03-12,34.150001525878906,34.75,34.0,34.45000076293945,194131.0
+2024-03-13,34.45000076293945,35.75,34.20000076293945,35.70000076293945,556826.0
+2024-03-14,35.650001525878906,35.70000076293945,34.5,34.650001525878906,333047.0
+2024-03-17,34.650001525878906,37.75,34.599998474121094,37.650001525878906,1265256.0
+2024-03-18,38.0,38.20000076293945,36.79999923706055,38.0,662995.0
+2024-03-19,37.900001525878906,38.70000076293945,37.25,38.04999923706055,367891.0
+2024-03-20,38.5,38.95000076293945,38.20000076293945,38.70000076293945,517848.0
+2024-03-21,38.75,38.95000076293945,37.70000076293945,38.25,452849.0
+2024-03-24,38.20000076293945,38.5,37.45000076293945,38.0,417627.0
+2024-03-25,37.599998474121094,39.20000076293945,36.70000076293945,37.54999923706055,708648.0
+2024-03-26,37.54999923706055,38.20000076293945,36.150001525878906,36.150001525878906,354322.0
+2024-03-27,36.150001525878906,39.099998474121094,35.95000076293945,38.79999923706055,1146749.0
+2024-03-28,38.29999923706055,39.900001525878906,37.79999923706055,39.29999923706055,1189214.0
+2024-03-31,41.849998474121094,42.099998474121094,39.70000076293945,40.099998474121094,1757184.0
+2024-04-01,40.099998474121094,42.0,39.900001525878906,41.900001525878906,814334.0
+2024-04-02,42.150001525878906,43.0,40.70000076293945,40.79999923706055,656249.0
+2024-04-03,40.95000076293945,41.400001525878906,40.04999923706055,40.650001525878906,362788.0
+2024-04-04,40.849998474121094,41.25,39.29999923706055,39.650001525878906,434096.0
+2024-04-14,,,,,
+2024-04-15,41.5,42.20000076293945,41.29999923706055,41.75,845512.0
+2024-04-16,41.95000076293945,43.0,41.75,42.099998474121094,968149.0
+2024-04-17,42.099998474121094,42.349998474121094,40.5,41.54999923706055,1045657.0
+2024-04-18,41.900001525878906,42.29999923706055,41.400001525878906,41.95000076293945,342159.0
+2024-04-21,42.400001525878906,42.650001525878906,41.70000076293945,42.20000076293945,264459.0
+2024-04-22,42.0,44.5,41.75,44.45000076293945,889019.0
+2024-04-23,44.5,44.5,42.75,43.099998474121094,777989.0
+2024-04-24,43.400001525878906,43.650001525878906,40.900001525878906,41.45000076293945,888616.0
+2024-04-25,42.0,42.04999923706055,39.75,40.0,798173.0
+2024-04-28,40.0,40.0,40.0,40.0,0.0
+2024-04-29,39.20000076293945,41.04999923706055,38.900001525878906,40.75,1127607.0
+2024-04-30,41.0,42.04999923706055,40.5,41.400001525878906,461771.0
+2024-05-01,41.45000076293945,43.95000076293945,41.45000076293945,43.150001525878906,966408.0
+2024-05-02,43.54999923706055,43.849998474121094,42.25,42.75,422095.0
+2024-05-05,42.70000076293945,42.75,41.900001525878906,42.0,128716.0
+2024-05-06,42.04999923706055,43.150001525878906,41.0,41.5,525111.0
+2024-05-07,41.70000076293945,42.5,41.349998474121094,42.0,281293.0
+2024-05-08,42.0,43.099998474121094,42.0,42.45000076293945,358809.0
+2024-05-09,42.70000076293945,46.150001525878906,42.70000076293945,45.75,1363811.0
+2024-05-12,45.849998474121094,48.849998474121094,45.25,46.900001525878906,910081.0
+2024-05-13,46.5,47.54999923706055,43.95000076293945,44.75,1180437.0
+2024-05-14,44.849998474121094,47.29999923706055,44.29999923706055,46.5,1006013.0
+2024-05-15,46.099998474121094,47.0,44.349998474121094,46.29999923706055,942963.0
+2024-05-16,46.29999923706055,46.900001525878906,42.650001525878906,42.75,780934.0
+2024-05-19,42.75,42.75,42.75,42.75,0.0
+2024-05-20,41.400001525878906,43.45000076293945,40.25,41.349998474121094,2333218.0
+2024-05-21,41.0,42.150001525878906,39.29999923706055,39.5,1336638.0
+2024-05-22,39.54999923706055,40.29999923706055,39.45000076293945,39.849998474121094,418194.0
+2024-05-23,39.75,40.95000076293945,39.5,39.900001525878906,465638.0
+2024-05-26,40.25,40.25,39.20000076293945,39.29999923706055,225405.0
+2024-05-27,40.04999923706055,40.04999923706055,38.45000076293945,39.70000076293945,508478.0
+2024-05-28,40.0,40.04999923706055,37.79999923706055,38.5,687688.0
+2024-05-29,38.54999923706055,38.54999923706055,36.70000076293945,37.04999923706055,834542.0
+2024-05-30,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0
+2024-06-02,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0
+2024-06-03,37.0,37.20000076293945,35.95000076293945,36.20000076293945,889637.0
+2024-06-04,36.5,37.29999923706055,36.04999923706055,36.349998474121094,807087.0
+2024-06-05,36.25,36.25,34.54999923706055,35.20000076293945,734834.0
+2024-06-06,35.400001525878906,35.400001525878906,34.099998474121094,34.70000076293945,920124.0
+2024-06-09,34.599998474121094,35.849998474121094,34.25,35.25,291504.0
+2024-06-10,35.25,37.79999923706055,35.25,37.599998474121094,941618.0
+2024-06-11,37.599998474121094,39.349998474121094,37.599998474121094,38.900001525878906,808020.0
+2024-06-12,38.95000076293945,39.20000076293945,38.20000076293945,38.5,303130.0
+2024-06-13,38.45000076293945,38.79999923706055,37.25,37.25,388005.0
+2024-06-23,37.29999923706055,38.79999923706055,37.29999923706055,37.849998474121094,185231.0
+2024-06-24,37.849998474121094,39.150001525878906,37.79999923706055,39.0,784635.0
+2024-06-25,39.25,40.150001525878906,38.54999923706055,39.04999923706055,884251.0
+2024-06-26,39.04999923706055,39.650001525878906,38.150001525878906,38.849998474121094,533834.0
+2024-06-27,39.0,39.0,37.70000076293945,38.349998474121094,513753.0
+2024-06-30,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2024-07-01,39.04999923706055,39.29999923706055,38.0,38.0,299742.0
+2024-07-02,38.29999923706055,38.79999923706055,37.54999923706055,37.95000076293945,295320.0
+2024-07-03,37.95000076293945,38.29999923706055,37.599998474121094,37.79999923706055,136347.0
+2024-07-04,37.849998474121094,38.79999923706055,37.20000076293945,38.79999923706055,349012.0
+2024-07-07,38.900001525878906,39.099998474121094,37.349998474121094,37.54999923706055,451370.0
+2024-07-08,37.95000076293945,37.95000076293945,35.0,36.099998474121094,993621.0
+2024-07-09,36.099998474121094,36.650001525878906,35.599998474121094,36.400001525878906,480305.0
+2024-07-10,36.5,37.0,36.099998474121094,36.599998474121094,393142.0
+2024-07-11,36.75,36.75,36.099998474121094,36.45000076293945,188551.0
+2024-07-14,36.599998474121094,37.20000076293945,36.0,36.70000076293945,526056.0
+2024-07-15,36.95000076293945,37.099998474121094,36.349998474121094,36.95000076293945,467752.0
+2024-07-16,36.75,36.849998474121094,36.45000076293945,36.75,211937.0
+2024-07-17,36.599998474121094,37.04999923706055,36.45000076293945,36.849998474121094,346389.0
+2024-07-18,36.849998474121094,37.20000076293945,35.79999923706055,36.0,1132273.0
+2024-07-21,36.0,36.150001525878906,35.0,35.29999923706055,592016.0
+2024-07-22,35.45000076293945,35.45000076293945,34.75,35.0,878227.0
+2024-07-23,35.0,35.099998474121094,34.45000076293945,34.75,389519.0
+2024-07-24,34.75,35.25,34.45000076293945,34.79999923706055,440718.0
+2024-07-25,34.75,34.75,33.95000076293945,34.20000076293945,465559.0
+2024-07-28,34.150001525878906,35.650001525878906,34.150001525878906,35.20000076293945,524965.0
+2024-07-29,35.349998474121094,35.349998474121094,34.54999923706055,34.79999923706055,334421.0
+2024-07-30,34.79999923706055,36.900001525878906,34.79999923706055,36.54999923706055,1097126.0
+2024-07-31,36.650001525878906,37.0,35.75,36.5,813796.0
+2024-08-01,36.5,38.95000076293945,36.150001525878906,37.70000076293945,1764050.0
+2024-08-04,36.54999923706055,37.650001525878906,35.70000076293945,36.150001525878906,479179.0
+2024-08-05,35.75,35.75,32.79999923706055,33.29999923706055,1610421.0
+2024-08-06,34.0,35.45000076293945,33.900001525878906,34.70000076293945,700661.0
+2024-08-07,35.0,37.5,34.95000076293945,36.70000076293945,910382.0
+2024-08-08,36.79999923706055,37.349998474121094,35.599998474121094,36.20000076293945,836507.0
+2024-08-11,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,396718.0
+2024-08-12,41.150001525878906,42.099998474121094,40.04999923706055,41.5,3213540.0
+2024-08-13,41.54999923706055,42.0,40.900001525878906,41.5,837131.0
+2024-08-14,42.0,43.400001525878906,41.95000076293945,42.79999923706055,1015068.0
+2024-08-15,43.0,43.25,42.099998474121094,42.45000076293945,758376.0
+2024-08-18,43.0,43.150001525878906,42.0,43.0,488699.0
+2024-08-19,43.0,43.0,42.20000076293945,42.70000076293945,646831.0
+2024-08-20,42.54999923706055,44.75,42.54999923706055,44.0,1196730.0
+2024-08-21,43.650001525878906,44.54999923706055,43.04999923706055,44.29999923706055,808473.0
+2024-08-22,44.04999923706055,45.599998474121094,43.900001525878906,45.599998474121094,1185507.0
+2024-08-25,45.70000076293945,46.0,44.5,44.70000076293945,691115.0
+2024-08-26,44.650001525878906,44.70000076293945,43.349998474121094,43.900001525878906,562014.0
+2024-08-27,43.650001525878906,44.0,42.79999923706055,43.0,663710.0
+2024-08-28,42.900001525878906,43.70000076293945,42.70000076293945,43.599998474121094,500238.0
+2024-08-29,43.5,43.650001525878906,42.79999923706055,43.25,502561.0
+2024-09-01,43.25,44.79999923706055,43.0,43.95000076293945,761432.0
+2024-09-02,43.79999923706055,43.95000076293945,43.349998474121094,43.5,426456.0
+2024-09-03,43.20000076293945,44.79999923706055,43.20000076293945,44.650001525878906,666959.0
+2024-09-04,43.650001525878906,44.900001525878906,43.650001525878906,44.45000076293945,450854.0
+2024-09-05,44.650001525878906,44.650001525878906,43.25,43.400001525878906,364652.0
+2024-09-08,43.0,43.0,42.0,42.75,361270.0
+2024-09-09,42.75,43.099998474121094,42.349998474121094,42.900001525878906,158650.0
+2024-09-10,43.0,43.70000076293945,42.650001525878906,43.5,274997.0
+2024-09-11,43.54999923706055,43.54999923706055,42.45000076293945,42.95000076293945,170586.0
+2024-09-12,43.5,44.29999923706055,43.150001525878906,43.900001525878906,458358.0
+2024-09-15,44.099998474121094,44.70000076293945,43.25,43.25,275354.0
+2024-09-16,43.099998474121094,43.150001525878906,41.45000076293945,41.54999923706055,561714.0
+2024-09-17,41.599998474121094,43.45000076293945,41.599998474121094,43.0,440058.0
+2024-09-18,43.20000076293945,43.79999923706055,42.900001525878906,43.599998474121094,340336.0
+2024-09-19,43.79999923706055,44.150001525878906,43.0,44.0,353491.0
+2024-09-22,44.04999923706055,45.349998474121094,44.04999923706055,45.349998474121094,642445.0
+2024-09-24,45.400001525878906,45.849998474121094,45.04999923706055,45.79999923706055,631865.0
+2024-09-25,45.599998474121094,45.599998474121094,44.20000076293945,45.099998474121094,377154.0
+2024-09-26,45.099998474121094,45.099998474121094,44.20000076293945,44.45000076293945,348865.0
+2024-09-29,44.29999923706055,44.29999923706055,43.150001525878906,43.400001525878906,428682.0
+2024-09-30,43.5,44.400001525878906,42.95000076293945,44.0,592224.0
+2024-10-01,44.0,44.0,42.70000076293945,43.29999923706055,571455.0
+2024-10-02,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2024-10-03,42.0,42.04999923706055,40.75,41.70000076293945,509461.0
+2024-10-06,41.70000076293945,41.70000076293945,38.0,40.79999923706055,358552.0
+2024-10-07,40.5,41.79999923706055,40.0,41.349998474121094,448757.0
+2024-10-08,41.0,41.75,41.0,41.70000076293945,353518.0
+2024-10-09,41.75,41.75,40.099998474121094,40.849998474121094,262394.0
+2024-10-10,40.849998474121094,41.349998474121094,40.400001525878906,40.70000076293945,489821.0
+2024-10-13,40.79999923706055,42.04999923706055,40.79999923706055,41.25,525270.0
+2024-10-14,41.5,41.70000076293945,40.29999923706055,40.900001525878906,768363.0
+2024-10-15,40.95000076293945,42.45000076293945,40.79999923706055,42.29999923706055,809686.0
+2024-10-16,42.20000076293945,42.45000076293945,41.70000076293945,42.400001525878906,423214.0
+2024-10-17,42.400001525878906,43.150001525878906,41.29999923706055,41.29999923706055,776429.0
+2024-10-20,41.0,41.79999923706055,40.599998474121094,41.5,258447.0
+2024-10-21,41.5,42.5,41.25,42.04999923706055,306402.0
+2024-10-22,42.0,43.400001525878906,41.599998474121094,42.599998474121094,567900.0
+2024-10-23,42.54999923706055,42.54999923706055,41.79999923706055,42.150001525878906,236103.0
+2024-10-24,42.29999923706055,42.650001525878906,41.95000076293945,42.45000076293945,304179.0
+2024-10-27,42.79999923706055,44.349998474121094,42.70000076293945,44.29999923706055,603783.0
+2024-10-28,44.29999923706055,45.29999923706055,44.04999923706055,44.900001525878906,618505.0
+2024-10-29,45.0,45.5,44.5,45.150001525878906,422710.0
+2024-10-30,45.099998474121094,45.5,44.54999923706055,44.599998474121094,350296.0
+2024-10-31,44.349998474121094,45.29999923706055,42.650001525878906,44.79999923706055,1090058.0
+2024-11-03,44.54999923706055,44.54999923706055,43.25,43.54999923706055,399179.0
+2024-11-04,43.54999923706055,43.650001525878906,42.45000076293945,42.849998474121094,385538.0
+2024-11-05,43.04999923706055,44.20000076293945,42.70000076293945,43.95000076293945,432088.0
+2024-11-06,43.95000076293945,44.599998474121094,43.5,43.900001525878906,394274.0
+2024-11-07,43.900001525878906,44.150001525878906,42.79999923706055,43.099998474121094,395568.0
+2024-11-10,39.04999923706055,40.70000076293945,38.79999923706055,39.650001525878906,2393549.0
+2024-11-11,39.900001525878906,40.0,38.25,38.900001525878906,862861.0
+2024-11-12,38.95000076293945,39.04999923706055,38.04999923706055,38.79999923706055,521629.0
+2024-11-13,38.54999923706055,38.54999923706055,37.5,37.650001525878906,511487.0
+2024-11-14,37.900001525878906,38.45000076293945,36.099998474121094,36.849998474121094,857304.0
+2024-11-17,36.849998474121094,36.849998474121094,36.849998474121094,36.849998474121094,0.0
+2024-11-18,35.95000076293945,36.400001525878906,35.099998474121094,35.54999923706055,890197.0
+2024-11-19,35.54999923706055,37.5,35.54999923706055,36.5,941430.0
+2024-11-20,36.900001525878906,36.900001525878906,36.20000076293945,36.54999923706055,384463.0
+2024-11-21,36.79999923706055,37.400001525878906,36.29999923706055,37.29999923706055,567857.0
+2024-11-24,37.45000076293945,37.75,36.70000076293945,36.95000076293945,307799.0
+2024-11-25,36.900001525878906,37.20000076293945,36.45000076293945,37.20000076293945,424836.0
+2024-11-26,38.650001525878906,39.349998474121094,37.349998474121094,38.04999923706055,1875842.0
+2024-11-27,37.79999923706055,38.400001525878906,37.400001525878906,38.349998474121094,775171.0
+2024-11-28,38.45000076293945,38.45000076293945,37.5,37.5,491462.0
+2024-12-01,38.45000076293945,38.45000076293945,37.5,37.5,491462.0
+2024-12-02,38.0,38.150001525878906,37.25,37.349998474121094,351020.0
+2024-12-03,37.25,38.0,37.0,37.95000076293945,421544.0
+2024-12-04,37.95000076293945,38.099998474121094,37.150001525878906,37.54999923706055,750145.0
+2024-12-05,37.849998474121094,38.45000076293945,37.599998474121094,38.099998474121094,509713.0
+2024-12-08,38.45000076293945,38.45000076293945,37.900001525878906,38.20000076293945,259025.0
+2024-12-09,38.150001525878906,38.29999923706055,37.70000076293945,38.04999923706055,360334.0
+2024-12-10,38.0,38.099998474121094,37.0,37.29999923706055,683673.0
+2024-12-11,37.29999923706055,37.95000076293945,37.20000076293945,37.79999923706055,454203.0
+2024-12-12,37.79999923706055,38.150001525878906,37.5,37.849998474121094,270274.0
+2024-12-15,37.79999923706055,38.25,37.650001525878906,37.900001525878906,189335.0
+2024-12-16,37.900001525878906,37.900001525878906,37.29999923706055,37.54999923706055,189103.0
+2024-12-17,37.45000076293945,37.54999923706055,37.0,37.349998474121094,316149.0
+2024-12-18,37.29999923706055,37.29999923706055,36.150001525878906,36.25,584279.0
+2024-12-19,36.20000076293945,36.79999923706055,35.79999923706055,36.75,359880.0
+2024-12-22,36.849998474121094,37.45000076293945,36.0,36.04999923706055,462932.0
+2024-12-23,36.150001525878906,37.150001525878906,35.900001525878906,37.099998474121094,364067.0
+2024-12-24,37.25,37.400001525878906,36.79999923706055,36.79999923706055,249821.0
+2024-12-25,36.75,37.099998474121094,36.5,36.599998474121094,153100.0
+2024-12-26,36.650001525878906,36.79999923706055,36.29999923706055,36.400001525878906,87521.0
+2024-12-29,36.5,36.95000076293945,36.45000076293945,36.900001525878906,299614.0
+2024-12-30,36.900001525878906,37.29999923706055,36.849998474121094,37.20000076293945,236758.0
+2024-12-31,37.25,39.29999923706055,37.04999923706055,39.0,729466.0
+2025-01-01,39.0,39.0,37.95000076293945,38.099998474121094,440044.0
+2025-01-02,38.0,38.099998474121094,37.54999923706055,37.849998474121094,317962.0
+2025-01-05,38.04999923706055,38.5,37.70000076293945,38.400001525878906,259733.0
+2025-01-06,38.45000076293945,39.20000076293945,38.25,39.0,741375.0
+2025-01-07,39.04999923706055,39.54999923706055,38.70000076293945,38.849998474121094,467357.0
+2025-01-08,38.70000076293945,40.25,38.70000076293945,40.0,703814.0
+2025-01-09,40.0,40.0,40.0,40.0,0.0
+2025-01-12,40.29999923706055,41.04999923706055,40.0,40.79999923706055,355670.0
+2025-01-13,40.70000076293945,41.099998474121094,40.349998474121094,40.650001525878906,344764.0
+2025-01-14,40.79999923706055,41.099998474121094,40.5,40.599998474121094,284413.0
+2025-01-15,40.45000076293945,41.0,40.400001525878906,40.599998474121094,298119.0
+2025-01-16,40.599998474121094,41.150001525878906,40.599998474121094,40.79999923706055,219140.0
+2025-01-19,40.849998474121094,41.5,40.599998474121094,41.0,297409.0
+2025-01-20,41.04999923706055,41.349998474121094,40.75,41.099998474121094,182777.0
+2025-01-21,41.099998474121094,41.5,40.900001525878906,41.5,406537.0
+2025-01-22,41.5,42.650001525878906,41.5,42.0,528031.0
+2025-01-23,41.95000076293945,42.45000076293945,41.5,41.650001525878906,421555.0
+2025-01-26,41.5,42.599998474121094,41.5,41.900001525878906,359589.0
+2025-01-27,41.650001525878906,43.75,41.599998474121094,42.900001525878906,544816.0
+2025-01-28,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2025-01-29,44.349998474121094,45.45000076293945,43.349998474121094,45.400001525878906,1126721.0
+2025-01-30,45.400001525878906,46.79999923706055,45.20000076293945,46.04999923706055,1709000.0
+2025-02-02,46.20000076293945,46.79999923706055,45.349998474121094,46.29999923706055,428192.0
+2025-02-03,45.900001525878906,46.04999923706055,45.099998474121094,46.04999923706055,236602.0
+2025-02-04,45.599998474121094,46.150001525878906,44.0,44.20000076293945,361872.0
+2025-02-05,44.20000076293945,44.400001525878906,43.650001525878906,44.099998474121094,305600.0
+2025-02-06,44.0,44.0,43.5,43.599998474121094,215310.0
+2025-02-09,43.45000076293945,45.400001525878906,43.45000076293945,45.0,288850.0
+2025-02-10,45.29999923706055,47.54999923706055,44.849998474121094,47.0,1043737.0
+2025-02-11,47.349998474121094,48.099998474121094,46.849998474121094,47.099998474121094,753558.0
+2025-02-12,46.900001525878906,48.599998474121094,46.79999923706055,48.25,732590.0
+2025-02-13,48.0,48.5,46.0,46.25,981770.0
+2025-02-16,46.0,46.900001525878906,45.29999923706055,46.349998474121094,305603.0
+2025-02-17,46.0,47.150001525878906,46.0,46.75,689163.0
+2025-02-18,47.20000076293945,47.849998474121094,45.599998474121094,45.599998474121094,363128.0
+2025-02-19,45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0.0
+2025-02-20,44.599998474121094,45.5,44.349998474121094,44.349998474121094,223676.0
+2025-02-24,43.95000076293945,44.150001525878906,42.150001525878906,43.650001525878906,617064.0
+2025-02-25,44.150001525878906,45.599998474121094,42.29999923706055,45.5,816453.0
+2025-02-26,45.5,46.95000076293945,44.650001525878906,45.0,869680.0
+2025-02-27,45.04999923706055,45.95000076293945,44.95000076293945,45.70000076293945,440494.0
+2025-03-02,45.150001525878906,45.70000076293945,44.70000076293945,45.29999923706055,128134.0
+2025-03-03,45.29999923706055,45.849998474121094,44.20000076293945,45.599998474121094,379865.0
+2025-03-04,45.599998474121094,45.849998474121094,44.79999923706055,44.95000076293945,396232.0
+2025-03-05,44.849998474121094,45.54999923706055,44.849998474121094,45.25,247162.0
+2025-03-06,45.25,45.25,42.650001525878906,42.650001525878906,510342.0
+2025-03-09,42.20000076293945,42.599998474121094,39.5,42.04999923706055,923642.0
+2025-03-10,41.5,42.099998474121094,39.900001525878906,39.900001525878906,636590.0
+2025-03-11,38.79999923706055,39.75,37.849998474121094,38.849998474121094,1145021.0
+2025-03-12,39.0,41.79999923706055,38.849998474121094,41.599998474121094,675291.0
+2025-03-13,41.599998474121094,41.900001525878906,40.599998474121094,41.04999923706055,355035.0
+2025-03-16,40.900001525878906,42.599998474121094,40.900001525878906,42.29999923706055,160830.0
+2025-03-17,42.29999923706055,42.349998474121094,41.349998474121094,41.45000076293945,246307.0
+2025-03-18,41.25,41.75,40.650001525878906,40.650001525878906,180659.0
+2025-03-19,40.25,41.099998474121094,40.25,40.70000076293945,233479.0
+2025-03-20,40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,0.0
+2025-03-23,45.04999923706055,46.29999923706055,44.20000076293945,46.29999923706055,981956.0
+2025-03-24,46.599998474121094,47.0,45.04999923706055,46.0,719417.0
+2025-03-25,46.099998474121094,46.45000076293945,44.29999923706055,45.0,669897.0
+2025-03-26,44.79999923706055,46.0,44.75,45.849998474121094,711574.0
+2025-03-27,46.099998474121094,46.599998474121094,45.29999923706055,46.0,659046.0
+2025-04-03,45.0,45.599998474121094,44.0,44.25,595955.0
+2025-04-06,41.900001525878906,42.150001525878906,39.900001525878906,39.900001525878906,943588.0
+2025-04-07,39.0,41.599998474121094,37.54999923706055,41.04999923706055,1109738.0
+2025-04-08,41.79999923706055,42.400001525878906,40.54999923706055,40.599998474121094,1331642.0
+2025-04-09,39.849998474121094,40.54999923706055,38.650001525878906,38.650001525878906,849447.0
+2025-04-10,38.650001525878906,38.650001525878906,38.650001525878906,38.650001525878906,0.0
+2025-04-13,42.0,44.599998474121094,42.0,44.5,942304.0
+2025-04-14,44.650001525878906,44.95000076293945,43.400001525878906,43.45000076293945,997721.0
+2025-04-15,43.45000076293945,45.5,43.45000076293945,43.849998474121094,1189835.0
+2025-04-16,43.900001525878906,44.70000076293945,42.849998474121094,43.20000076293945,548605.0
+2025-04-17,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2025-04-20,43.0,43.29999923706055,42.70000076293945,43.0,266405.0
+2025-04-21,43.04999923706055,43.54999923706055,42.54999923706055,43.0,334150.0
+2025-04-22,43.0,43.70000076293945,42.400001525878906,43.29999923706055,293026.0
+2025-04-23,43.70000076293945,44.79999923706055,43.70000076293945,44.599998474121094,736851.0
+2025-04-24,44.79999923706055,45.20000076293945,44.29999923706055,44.29999923706055,479282.0
+2025-04-27,44.5,45.0,44.349998474121094,44.54999923706055,252694.0
+2025-04-28,45.0,48.599998474121094,44.79999923706055,47.54999923706055,1724926.0
+2025-04-29,47.75,48.45000076293945,47.29999923706055,48.0,868037.0
+2025-04-30,48.0,48.75,47.0,47.5,667147.0
+2025-05-01,47.349998474121094,47.5,46.0,46.54999923706055,411527.0
+2025-05-04,46.54999923706055,47.20000076293945,44.95000076293945,45.29999923706055,312538.0
+2025-05-05,45.04999923706055,48.150001525878906,44.900001525878906,47.650001525878906,674981.0
+2025-05-06,48.099998474121094,48.099998474121094,47.400001525878906,47.900001525878906,282442.0
+2025-05-07,47.599998474121094,49.5,47.54999923706055,47.599998474121094,1076434.0
+2025-05-08,47.900001525878906,47.900001525878906,46.599998474121094,47.400001525878906,354688.0
+2025-05-11,47.349998474121094,47.599998474121094,45.70000076293945,46.04999923706055,246347.0
+2025-05-12,46.099998474121094,48.349998474121094,46.099998474121094,48.29999923706055,658949.0
+2025-05-13,50.0,51.20000076293945,48.650001525878906,49.0,2056159.0
+2025-05-14,49.0,51.20000076293945,48.95000076293945,49.95000076293945,1295944.0
+2025-05-15,49.70000076293945,49.75,48.349998474121094,48.5,779346.0
+2025-05-18,48.5,48.5,48.5,48.5,0.0
+2025-05-19,48.650001525878906,50.099998474121094,48.29999923706055,49.099998474121094,1159420.0
+2025-05-20,49.25,50.70000076293945,48.900001525878906,50.29999923706055,996489.0
+2025-05-21,50.599998474121094,51.20000076293945,49.75,49.849998474121094,790874.0
+2025-05-22,49.79999923706055,51.79999923706055,49.45000076293945,51.5,1317829.0
+2025-05-25,51.5,51.900001525878906,49.5,49.5,619152.0
+2025-05-26,50.0,50.20000076293945,48.0,48.900001525878906,746053.0
+2025-05-27,48.900001525878906,49.5,47.400001525878906,47.400001525878906,664167.0
+2025-05-28,47.599998474121094,49.45000076293945,47.599998474121094,49.45000076293945,632961.0
+2025-05-29,49.849998474121094,50.5,48.650001525878906,49.75,895839.0
+2025-06-01,50.0,50.5,49.0,49.599998474121094,431410.0
+2025-06-02,49.54999923706055,50.29999923706055,49.25,49.650001525878906,602341.0
+2025-06-03,50.0,50.0,48.5,49.04999923706055,599131.0
+2025-06-04,49.599998474121094,52.0,49.25,51.70000076293945,1758827.0
+2025-06-11,52.099998474121094,54.29999923706055,52.099998474121094,53.099998474121094,1421321.0
+2025-06-12,52.0,52.5,50.099998474121094,50.900001525878906,1124780.0
+2025-06-15,46.54999923706055,49.25,46.54999923706055,48.29999923706055,2281440.0
+2025-06-16,48.45000076293945,52.5,48.45000076293945,51.29999923706055,1923487.0
+2025-06-17,51.5,52.0,48.95000076293945,49.25,1450350.0
+2025-06-18,48.79999923706055,50.5,48.0,48.79999923706055,1175654.0
+2025-06-19,49.5,50.29999923706055,49.0,49.349998474121094,707396.0
+2025-06-22,50.099998474121094,51.599998474121094,48.95000076293945,49.04999923706055,795704.0
+2025-06-23,49.79999923706055,50.79999923706055,49.0,50.599998474121094,810937.0
+2025-06-24,52.0,52.70000076293945,51.099998474121094,51.70000076293945,893422.0
+2025-06-25,52.0,53.70000076293945,51.400001525878906,53.5,1324869.0
+2025-06-26,53.5,54.099998474121094,52.79999923706055,53.79999923706055,997527.0
+2025-06-29,54.70000076293945,56.0,54.29999923706055,55.0,1032145.0
+2025-06-30,54.79999923706055,55.20000076293945,54.04999923706055,54.75,609805.0
+2025-07-01,54.70000076293945,55.79999923706055,54.349998474121094,55.400001525878906,756018.0
+2025-07-02,55.95000076293945,56.04999923706055,54.20000076293945,54.29999923706055,755223.0
+2025-07-03,54.650001525878906,55.0,53.70000076293945,55.0,583274.0
+2025-07-06,55.5,57.0,54.70000076293945,56.849998474121094,906882.0
+2025-07-07,57.29999923706055,57.349998474121094,55.849998474121094,56.29999923706055,558658.0
+2025-07-08,56.29999923706055,57.849998474121094,55.5,56.0,1137413.0
+2025-07-09,56.0,56.0,55.0,55.650001525878906,573097.0
+2025-07-10,55.400001525878906,56.54999923706055,55.400001525878906,56.04999923706055,438680.0
+2025-07-13,56.599998474121094,56.70000076293945,55.400001525878906,55.54999923706055,383411.0
+2025-07-14,55.54999923706055,56.900001525878906,55.349998474121094,56.79999923706055,553837.0
+2025-07-15,56.79999923706055,57.900001525878906,56.400001525878906,56.400001525878906,657198.0
+2025-07-16,56.54999923706055,57.849998474121094,56.400001525878906,57.349998474121094,522975.0
+2025-07-17,57.349998474121094,57.349998474121094,57.349998474121094,57.349998474121094,0.0
+2025-07-20,57.349998474121094,57.45000076293945,55.849998474121094,56.099998474121094,285374.0
+2025-07-21,55.900001525878906,56.04999923706055,54.5,54.5,833046.0
+2025-07-22,54.45000076293945,54.849998474121094,53.75,53.849998474121094,468747.0
+2025-07-23,53.900001525878906,54.849998474121094,53.900001525878906,54.5,341793.0
+2025-07-24,54.5,54.5,53.75,54.0,198654.0
+2025-07-27,54.0,54.650001525878906,53.75,54.0,123426.0
+2025-07-28,54.45000076293945,54.5,53.0,53.5,385170.0
+2025-07-29,53.599998474121094,54.25,53.150001525878906,53.650001525878906,321245.0
+2025-07-30,53.650001525878906,54.099998474121094,53.400001525878906,53.70000076293945,409851.0
+2025-07-31,53.04999923706055,56.5,53.04999923706055,56.400001525878906,870228.0
+2025-08-03,56.099998474121094,56.95000076293945,55.0,56.45000076293945,561699.0
+2025-08-04,56.75,57.099998474121094,56.0,56.0,570655.0
+2025-08-05,56.25,57.29999923706055,55.70000076293945,57.099998474121094,453702.0
+2025-08-06,57.0,57.79999923706055,56.650001525878906,57.099998474121094,582344.0
+2025-08-07,57.0,59.5,56.099998474121094,59.29999923706055,1356337.0
+2025-08-10,60.70000076293945,60.900001525878906,58.5,58.599998474121094,1197059.0
+2025-08-11,58.54999923706055,60.150001525878906,57.79999923706055,59.900001525878906,914051.0
+2025-08-12,60.0,60.75,58.0,58.0,890336.0
+2025-08-13,58.150001525878906,58.45000076293945,57.599998474121094,57.95000076293945,374199.0
+2025-08-14,57.95000076293945,58.650001525878906,56.5,56.900001525878906,564376.0
+2025-08-17,56.20000076293945,58.150001525878906,55.95000076293945,57.849998474121094,303004.0
+2025-08-18,58.099998474121094,59.70000076293945,57.849998474121094,59.349998474121094,626382.0
+2025-08-19,59.349998474121094,59.599998474121094,58.599998474121094,58.95000076293945,257406.0
+2025-08-20,58.95000076293945,59.599998474121094,58.599998474121094,58.79999923706055,295796.0
+2025-08-21,58.79999923706055,58.95000076293945,58.04999923706055,58.70000076293945,401471.0
+2025-08-24,59.0,59.04999923706055,56.45000076293945,56.849998474121094,500877.0
+2025-08-25,56.849998474121094,58.400001525878906,56.5,57.650001525878906,372841.0
+2025-08-26,57.70000076293945,58.150001525878906,57.349998474121094,57.95000076293945,212532.0
+2025-08-27,58.0,58.400001525878906,57.45000076293945,57.849998474121094,211289.0
+2025-08-28,57.849998474121094,58.20000076293945,56.599998474121094,57.29999923706055,150728.0
+2025-08-31,56.599998474121094,57.150001525878906,56.0,56.150001525878906,198346.0
+2025-09-01,56.20000076293945,57.20000076293945,55.20000076293945,55.25,395653.0
+2025-09-02,55.25,56.29999923706055,54.25,55.54999923706055,426235.0
+2025-09-03,55.54999923706055,57.150001525878906,55.54999923706055,56.75,315212.0
+2025-09-04,56.75,57.0,56.099998474121094,56.20000076293945,195542.0
diff --git a/data/2330.csv b/data/2330.csv
new file mode 100644
index 0000000000000000000000000000000000000000..598346977510e5162252d9462cac563d842dd254
--- /dev/null
+++ b/data/2330.csv
@@ -0,0 +1,3923 @@
+date,open,high,low,close,volume
+2010-03-15,14.33080768585205,14.393939018249512,14.23611068725586,14.26767635345459,1018621.0
+2010-03-16,14.26767635345459,14.26767635345459,14.26767635345459,14.26767635345459,0.0
+2010-03-17,14.29924201965332,14.33080768585205,14.172979354858398,14.26767635345459,4007283.0
+2010-03-18,16.856060028076172,17.234848022460938,16.72979736328125,17.108585357666016,2406173.0
+2010-03-21,14.23611068725586,14.26767635345459,14.172979354858398,14.26767635345459,745778.0
+2010-03-22,14.23611068725586,14.26767635345459,14.172979354858398,14.172979354858398,964722.0
+2010-03-23,14.172979354858398,14.362373352050781,14.172979354858398,14.23611068725586,2323818.0
+2010-03-24,16.414140701293945,16.414140701293945,16.224746704101562,16.287878036499023,2583586.0
+2010-03-25,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2010-03-28,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2010-03-29,14.614897727966309,14.646464347839355,14.393939018249512,14.457070350646973,2281356.0
+2010-03-30,14.488636016845703,14.551767349243164,14.488636016845703,14.488636016845703,1355801.0
+2010-03-31,14.520201683044434,14.520201683044434,14.425504684448242,14.488636016845703,795874.0
+2010-04-01,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-04-04,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-04-05,14.520201683044434,14.772727012634277,14.393939018249512,14.741161346435547,2523498.0
+2010-04-06,14.835858345031738,14.867424011230469,14.583333015441895,14.583333015441895,1852047.0
+2010-04-07,14.551767349243164,14.678030014038086,14.551767349243164,14.646464347839355,1030228.0
+2010-04-08,14.646464347839355,14.646464347839355,14.646464347839355,14.646464347839355,0.0
+2010-04-11,14.93055534362793,15.435606002807617,14.835858345031738,15.340909004211426,4958243.0
+2010-04-12,15.404040336608887,15.404040336608887,15.183079719543457,15.340909004211426,4278875.0
+2010-04-13,15.340909004211426,15.909090042114258,15.246212005615234,15.656564712524414,4191295.0
+2010-04-14,15.719696044921875,15.782828330993652,15.340909004211426,15.435606002807617,2170385.0
+2010-04-15,15.435606002807617,15.435606002807617,15.435606002807617,15.435606002807617,0.0
+2010-04-18,15.467170715332031,15.467170715332031,15.214646339416504,15.340909004211426,1359399.0
+2010-04-19,15.277776718139648,15.435606002807617,15.214646339416504,15.37247371673584,1866007.0
+2010-04-20,15.404040336608887,15.435606002807617,14.488636016845703,14.551767349243164,2172058.0
+2010-04-21,14.583333015441895,14.7095947265625,14.393939018249512,14.614897727966309,1760999.0
+2010-04-22,14.614897727966309,14.614897727966309,14.614897727966309,14.614897727966309,0.0
+2010-04-25,14.614897727966309,14.614897727966309,14.614897727966309,14.614897727966309,0.0
+2010-04-26,15.056818008422852,15.340909004211426,14.96212100982666,15.277776718139648,2499987.0
+2010-04-27,15.277776718139648,15.277776718139648,15.119949340820312,15.151515007019043,2085793.0
+2010-04-28,14.96212100982666,15.277776718139648,14.7095947265625,15.277776718139648,2793060.0
+2010-04-29,15.277776718139648,15.277776718139648,15.277776718139648,15.277776718139648,0.0
+2010-05-02,15.277776718139648,15.277776718139648,15.277776718139648,15.277776718139648,0.0
+2010-05-03,15.972222328186035,16.1616153717041,15.688131332397461,15.688131332397461,3737774.0
+2010-05-04,15.845958709716797,16.224746704101562,15.688131332397461,15.719696044921875,5447219.0
+2010-05-05,15.498737335205078,15.719696044921875,15.246212005615234,15.498737335205078,3621389.0
+2010-05-06,15.498737335205078,15.498737335205078,15.498737335205078,15.498737335205078,0.0
+2010-05-09,14.204545021057129,14.551767349243164,14.204545021057129,14.551767349243164,2786129.0
+2010-05-10,14.835858345031738,14.993685722351074,14.741161346435547,14.867424011230469,5092099.0
+2010-05-11,14.772727012634277,14.96212100982666,14.551767349243164,14.551767349243164,3716155.0
+2010-05-12,14.583333015441895,14.678030014038086,14.393939018249512,14.488636016845703,2018979.0
+2010-05-13,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-05-16,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-05-17,13.888888359069824,14.078282356262207,13.794191360473633,13.888888359069824,3270201.0
+2010-05-18,14.015151023864746,14.046716690063477,13.952019691467285,14.046716690063477,1612358.0
+2010-05-19,13.762625694274902,13.762625694274902,13.415404319763184,13.446969032287598,2927493.0
+2010-05-20,13.446969032287598,13.446969032287598,13.446969032287598,13.446969032287598,0.0
+2010-05-23,13.068181037902832,13.099746704101562,12.847222328186035,12.847222328186035,2054295.0
+2010-05-24,12.97348403930664,13.005049705505371,11.868685722351074,12.089646339416504,6757239.0
+2010-05-25,12.089646339416504,12.089646339416504,12.089646339416504,12.089646339416504,0.0
+2010-05-26,11.300504684448242,11.332070350646973,10.858585357666016,11.079545021057129,5183964.0
+2010-05-27,11.079545021057129,11.079545021057129,11.079545021057129,11.079545021057129,0.0
+2010-05-30,11.079545021057129,11.079545021057129,11.079545021057129,11.079545021057129,0.0
+2010-05-31,11.332070350646973,12.058079719543457,11.300504684448242,11.963382720947266,8832475.0
+2010-06-01,11.963382720947266,11.963382720947266,11.963382720947266,11.963382720947266,0.0
+2010-06-02,11.679291725158691,11.773988723754883,11.521464347839355,11.521464347839355,1520305.0
+2010-06-03,11.521464347839355,11.521464347839355,11.521464347839355,11.521464347839355,0.0
+2010-06-06,12.310606002807617,12.689393043518066,12.184343338012695,12.436867713928223,3169572.0
+2010-06-07,12.342170715332031,13.478534698486328,12.310606002807617,13.068181037902832,6338439.0
+2010-06-08,13.194443702697754,13.194443702697754,12.784090042114258,13.036616325378418,2846148.0
+2010-06-09,13.036616325378418,13.036616325378418,13.036616325378418,13.036616325378418,0.0
+2010-06-10,13.13131332397461,13.320707321166992,13.099746704101562,13.099746704101562,2276176.0
+2010-06-13,13.2260103225708,13.320707321166992,12.941919326782227,12.941919326782227,2863898.0
+2010-06-14,13.068181037902832,13.162878036499023,12.941919326782227,13.005049705505371,1734944.0
+2010-06-15,12.97348403930664,13.005049705505371,12.784090042114258,12.91035270690918,1171592.0
+2010-06-16,13.13131332397461,13.13131332397461,12.87878704071045,12.91035270690918,2194728.0
+2010-06-17,12.91035270690918,12.91035270690918,12.91035270690918,12.91035270690918,0.0
+2010-06-20,12.97348403930664,13.320707321166992,12.941919326782227,13.257575035095215,4010513.0
+2010-06-21,13.383837699890137,13.510101318359375,13.289140701293945,13.510101318359375,3050726.0
+2010-06-22,13.383837699890137,13.415404319763184,13.257575035095215,13.320707321166992,2013588.0
+2010-06-23,13.162878036499023,13.667928695678711,13.13131332397461,13.478534698486328,2071068.0
+2010-06-24,13.478534698486328,13.478534698486328,13.478534698486328,13.478534698486328,0.0
+2010-06-27,13.478534698486328,13.478534698486328,13.478534698486328,13.478534698486328,0.0
+2010-06-28,13.667928695678711,13.667928695678711,13.289140701293945,13.383837699890137,1061047.0
+2010-06-29,13.099746704101562,13.13131332397461,13.005049705505371,13.005049705505371,1689668.0
+2010-06-30,12.97348403930664,13.162878036499023,12.815655708312988,12.97348403930664,1359353.0
+2010-07-01,12.97348403930664,12.97348403930664,12.97348403930664,12.97348403930664,0.0
+2010-07-04,12.531564712524414,12.689393043518066,12.436867713928223,12.563131332397461,1206542.0
+2010-07-05,12.531564712524414,12.784090042114258,12.531564712524414,12.594696044921875,712617.0
+2010-07-06,12.657828330993652,12.720958709716797,12.46843433380127,12.657828330993652,1132491.0
+2010-07-07,12.594696044921875,12.657828330993652,12.5,12.594696044921875,584808.0
+2010-07-08,12.594696044921875,12.594696044921875,12.594696044921875,12.594696044921875,0.0
+2010-07-11,13.005049705505371,13.2260103225708,12.97348403930664,13.068181037902832,1653817.0
+2010-07-12,13.099746704101562,13.099746704101562,12.97348403930664,12.97348403930664,640496.0
+2010-07-13,12.97348403930664,12.97348403930664,12.97348403930664,12.97348403930664,0.0
+2010-07-14,12.91035270690918,13.13131332397461,12.5,12.563131332397461,3289114.0
+2010-07-15,12.563131332397461,12.563131332397461,12.563131332397461,12.563131332397461,0.0
+2010-07-18,12.405303001403809,12.46843433380127,12.310606002807617,12.373737335205078,604063.0
+2010-07-19,12.215909004211426,12.373737335205078,12.215909004211426,12.373737335205078,540459.0
+2010-07-20,12.436867713928223,12.594696044921875,12.24747371673584,12.405303001403809,969740.0
+2010-07-21,12.342170715332031,12.373737335205078,12.184343338012695,12.279040336608887,407629.0
+2010-07-22,12.279040336608887,12.279040336608887,12.279040336608887,12.279040336608887,0.0
+2010-07-25,12.373737335205078,12.405303001403809,12.24747371673584,12.310606002807617,321864.0
+2010-07-26,12.310606002807617,12.310606002807617,12.310606002807617,12.310606002807617,0.0
+2010-07-27,12.342170715332031,12.436867713928223,12.310606002807617,12.436867713928223,1110868.0
+2010-07-28,12.436867713928223,12.46843433380127,12.279040336608887,12.310606002807617,776327.0
+2010-07-29,12.310606002807617,12.310606002807617,12.310606002807617,12.310606002807617,0.0
+2010-08-01,12.279040336608887,12.342170715332031,12.184343338012695,12.215909004211426,3030437.0
+2010-08-02,12.24747371673584,12.310606002807617,12.184343338012695,12.24747371673584,2763417.0
+2010-08-03,12.310606002807617,12.342170715332031,12.215909004211426,12.215909004211426,2369535.0
+2010-08-04,12.24747371673584,12.24747371673584,12.121212005615234,12.152776718139648,1169657.0
+2010-08-05,12.152776718139648,12.152776718139648,12.152776718139648,12.152776718139648,0.0
+2010-08-08,12.184343338012695,12.24747371673584,12.152776718139648,12.24747371673584,2418159.0
+2010-08-09,12.24747371673584,12.342170715332031,12.24747371673584,12.310606002807617,2021138.0
+2010-08-10,12.310606002807617,12.310606002807617,12.058079719543457,12.089646339416504,1437975.0
+2010-08-11,11.994949340820312,11.994949340820312,11.647727012634277,11.647727012634277,1886358.0
+2010-08-12,11.647727012634277,11.647727012634277,11.647727012634277,11.647727012634277,0.0
+2010-08-15,11.363636016845703,11.489897727966309,11.332070350646973,11.395201683044434,2546516.0
+2010-08-16,11.363636016845703,11.395201683044434,11.237373352050781,11.300504684448242,1517199.0
+2010-08-17,11.332070350646973,11.363636016845703,11.237373352050781,11.300504684448242,2422290.0
+2010-08-18,11.363636016845703,11.363636016845703,10.795454025268555,10.858585357666016,3106217.0
+2010-08-19,10.858585357666016,10.858585357666016,10.858585357666016,10.858585357666016,0.0
+2010-08-22,10.795454025268555,10.890151023864746,10.763888359069824,10.858585357666016,1494513.0
+2010-08-23,10.858585357666016,11.079545021057129,10.795454025268555,11.016413688659668,1323230.0
+2010-08-24,10.921716690063477,10.953282356262207,10.732322692871094,10.795454025268555,1465215.0
+2010-08-25,10.732322692871094,10.827019691467285,10.700757026672363,10.795454025268555,824231.0
+2010-08-26,10.795454025268555,10.795454025268555,10.795454025268555,10.795454025268555,0.0
+2010-08-29,10.795454025268555,10.795454025268555,10.795454025268555,10.795454025268555,0.0
+2010-08-30,11.426767349243164,11.458333015441895,11.300504684448242,11.395201683044434,738010.0
+2010-08-31,11.553030014038086,11.553030014038086,11.268939018249512,11.489897727966309,871070.0
+2010-09-01,11.458333015441895,11.773988723754883,11.458333015441895,11.710858345031738,1650529.0
+2010-09-02,11.710858345031738,11.710858345031738,11.710858345031738,11.710858345031738,0.0
+2010-09-05,12.121212005615234,12.121212005615234,11.994949340820312,12.058079719543457,2656737.0
+2010-09-06,12.089646339416504,12.24747371673584,12.089646339416504,12.184343338012695,1527627.0
+2010-09-07,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-09,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-12,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-14,12.46843433380127,12.5,12.373737335205078,12.46843433380127,1950214.0
+2010-09-15,12.46843433380127,12.46843433380127,12.24747371673584,12.24747371673584,1325697.0
+2010-09-16,12.24747371673584,12.24747371673584,12.24747371673584,12.24747371673584,0.0
+2010-09-19,12.184343338012695,12.24747371673584,12.121212005615234,12.152776718139648,872559.0
+2010-09-20,12.152776718139648,12.373737335205078,12.152776718139648,12.342170715332031,1587961.0
+2010-09-21,12.373737335205078,12.531564712524414,12.342170715332031,12.436867713928223,2056722.0
+2010-09-22,12.436867713928223,12.436867713928223,12.436867713928223,12.436867713928223,0.0
+2010-09-26,12.563131332397461,12.689393043518066,12.5,12.689393043518066,1285569.0
+2010-09-27,12.689393043518066,12.720958709716797,12.626261711120605,12.689393043518066,921778.0
+2010-09-28,12.689393043518066,12.689393043518066,12.689393043518066,12.689393043518066,0.0
+2010-09-29,12.689393043518066,12.689393043518066,12.689393043518066,12.689393043518066,0.0
+2010-09-30,12.563131332397461,12.594696044921875,12.46843433380127,12.5,547195.0
+2010-10-03,12.657828330993652,12.752525329589844,12.531564712524414,12.752525329589844,766427.0
+2010-10-04,12.752525329589844,12.941919326782227,12.657828330993652,12.815655708312988,1963996.0
+2010-10-05,12.784090042114258,13.005049705505371,12.689393043518066,12.87878704071045,2270535.0
+2010-10-06,12.97348403930664,13.005049705505371,12.752525329589844,12.87878704071045,1900263.0
+2010-10-07,12.87878704071045,12.87878704071045,12.87878704071045,12.87878704071045,0.0
+2010-10-10,14.29924201965332,14.33080768585205,14.078282356262207,14.33080768585205,5772933.0
+2010-10-11,15.340909004211426,15.59343433380127,14.7095947265625,14.993685722351074,11175235.0
+2010-10-12,15.025252342224121,15.404040336608887,14.993685722351074,15.119949340820312,8849763.0
+2010-10-13,15.119949340820312,16.09848403930664,15.088382720947266,15.751261711120605,12629119.0
+2010-10-14,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2010-10-17,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2010-10-18,15.972222328186035,16.03535270690918,15.625,15.625,3091345.0
+2010-10-19,15.561867713928223,15.719696044921875,15.498737335205078,15.656564712524414,3088107.0
+2010-10-20,15.435606002807617,15.972222328186035,15.246212005615234,15.845958709716797,4380594.0
+2010-10-21,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2010-10-24,16.287878036499023,16.603534698486328,16.224746704101562,16.351009368896484,6084877.0
+2010-10-25,16.477272033691406,16.477272033691406,16.09848403930664,16.09848403930664,3489802.0
+2010-10-26,16.09848403930664,16.351009368896484,15.845958709716797,16.224746704101562,5159450.0
+2010-10-27,16.224746704101562,16.224746704101562,16.224746704101562,16.224746704101562,0.0
+2010-10-28,16.1616153717041,16.477272033691406,16.09848403930664,16.351009368896484,2342515.0
+2010-10-31,16.351009368896484,16.477272033691406,16.224746704101562,16.287878036499023,3180713.0
+2010-11-01,16.224746704101562,16.414140701293945,16.1616153717041,16.351009368896484,4052177.0
+2010-11-02,16.351009368896484,16.72979736328125,16.224746704101562,16.603534698486328,4921275.0
+2010-11-03,16.603534698486328,16.79292869567871,16.1616153717041,16.66666603088379,3557104.0
+2010-11-04,16.66666603088379,16.66666603088379,16.66666603088379,16.66666603088379,0.0
+2010-11-07,16.79292869567871,16.919191360473633,16.66666603088379,16.79292869567871,2258826.0
+2010-11-08,16.79292869567871,16.856060028076172,16.603534698486328,16.66666603088379,1575628.0
+2010-11-09,16.603534698486328,16.856060028076172,16.540403366088867,16.72979736328125,1381548.0
+2010-11-10,16.603534698486328,17.045454025268555,16.603534698486328,16.919191360473633,1823817.0
+2010-11-11,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-14,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-18,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-21,16.919191360473633,16.982322692871094,16.603534698486328,16.66666603088379,1462024.0
+2010-11-22,16.66666603088379,16.856060028076172,16.603534698486328,16.603534698486328,1156120.0
+2010-11-23,16.477272033691406,16.540403366088867,16.09848403930664,16.1616153717041,1843056.0
+2010-11-24,16.03535270690918,16.09848403930664,15.719696044921875,15.845958709716797,2239489.0
+2010-11-25,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2010-11-28,15.845958709716797,16.287878036499023,15.845958709716797,16.03535270690918,1002645.0
+2010-11-29,16.1616153717041,16.224746704101562,15.972222328186035,15.972222328186035,704746.0
+2010-11-30,15.909090042114258,16.09848403930664,15.59343433380127,16.09848403930664,704702.0
+2010-12-01,16.03535270690918,16.414140701293945,15.909090042114258,16.414140701293945,2208957.0
+2010-12-02,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2010-12-05,16.982322692871094,17.108585357666016,16.856060028076172,17.108585357666016,988561.0
+2010-12-06,17.108585357666016,17.171716690063477,16.982322692871094,17.108585357666016,875715.0
+2010-12-07,16.982322692871094,17.803030014038086,16.982322692871094,17.803030014038086,3114299.0
+2010-12-08,17.676767349243164,17.803030014038086,17.48737335205078,17.613636016845703,1416930.0
+2010-12-09,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2010-12-12,17.676767349243164,17.803030014038086,17.48737335205078,17.739898681640625,1821683.0
+2010-12-13,17.676767349243164,17.866161346435547,16.982322692871094,17.234848022460938,7632909.0
+2010-12-14,17.171716690063477,17.171716690063477,16.856060028076172,16.919191360473633,2984723.0
+2010-12-15,16.919191360473633,17.045454025268555,16.66666603088379,16.982322692871094,1269121.0
+2010-12-16,16.982322692871094,16.982322692871094,16.982322692871094,16.982322692871094,0.0
+2010-12-19,17.108585357666016,17.234848022460938,16.982322692871094,17.171716690063477,1178288.0
+2010-12-20,17.171716690063477,17.2979793548584,17.045454025268555,17.108585357666016,1170846.0
+2010-12-21,17.171716690063477,17.676767349243164,17.171716690063477,17.550504684448242,3864945.0
+2010-12-22,17.48737335205078,17.676767349243164,17.42424201965332,17.550504684448242,2113843.0
+2010-12-23,17.550504684448242,17.550504684448242,17.550504684448242,17.550504684448242,0.0
+2010-12-26,17.613636016845703,17.613636016845703,17.42424201965332,17.48737335205078,1214229.0
+2010-12-27,17.48737335205078,17.550504684448242,17.36111068725586,17.42424201965332,1013579.0
+2010-12-28,17.36111068725586,17.613636016845703,17.2979793548584,17.48737335205078,2466901.0
+2010-12-29,17.48737335205078,17.613636016845703,17.045454025268555,17.171716690063477,3365752.0
+2010-12-30,17.171716690063477,17.171716690063477,17.171716690063477,17.171716690063477,0.0
+2011-01-02,16.79292869567871,16.856060028076172,16.540403366088867,16.72979736328125,2367237.0
+2011-01-03,16.66666603088379,16.982322692871094,16.603534698486328,16.982322692871094,2228797.0
+2011-01-04,16.982322692871094,17.108585357666016,16.72979736328125,16.856060028076172,6358519.0
+2011-01-05,16.72979736328125,16.72979736328125,16.540403366088867,16.603534698486328,2961920.0
+2011-01-06,16.603534698486328,16.603534698486328,16.603534698486328,16.603534698486328,0.0
+2011-01-09,16.856060028076172,16.982322692871094,16.79292869567871,16.79292869567871,1651364.0
+2011-01-10,16.79292869567871,16.856060028076172,16.603534698486328,16.72979736328125,1368568.0
+2011-01-11,16.72979736328125,16.982322692871094,16.72979736328125,16.919191360473633,2033681.0
+2011-01-12,17.108585357666016,17.48737335205078,17.045454025268555,17.234848022460938,13068264.0
+2011-01-13,17.234848022460938,17.234848022460938,17.234848022460938,17.234848022460938,0.0
+2011-01-16,17.045454025268555,17.108585357666016,16.919191360473633,17.045454025268555,1998505.0
+2011-01-17,16.982322692871094,17.108585357666016,16.856060028076172,16.919191360473633,1480952.0
+2011-01-18,16.919191360473633,17.045454025268555,16.856060028076172,16.856060028076172,1178049.0
+2011-01-19,16.856060028076172,16.982322692871094,16.66666603088379,16.856060028076172,2220014.0
+2011-01-20,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-01-23,16.919191360473633,17.171716690063477,16.72979736328125,17.108585357666016,2417880.0
+2011-01-24,17.171716690063477,17.36111068725586,17.108585357666016,17.171716690063477,2041744.0
+2011-01-25,17.171716690063477,17.2979793548584,17.045454025268555,17.108585357666016,1165513.0
+2011-01-26,17.045454025268555,17.108585357666016,16.919191360473633,17.045454025268555,1627129.0
+2011-01-27,17.045454025268555,17.045454025268555,17.045454025268555,17.045454025268555,0.0
+2011-01-30,15.530303001403809,16.66666603088379,15.530303001403809,16.224746704101562,3353958.0
+2011-01-31,16.414140701293945,16.414140701293945,15.845958709716797,16.224746704101562,2404521.0
+2011-02-01,16.224746704101562,16.603534698486328,16.224746704101562,16.351009368896484,1672985.0
+2011-02-02,16.603534698486328,16.919191360473633,16.540403366088867,16.856060028076172,2143528.0
+2011-02-03,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-02-06,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-02-07,17.045454025268555,17.48737335205078,17.045454025268555,17.42424201965332,4440693.0
+2011-02-08,17.99242401123047,18.11868667602539,17.739898681640625,17.866161346435547,1294278.0
+2011-02-09,17.929292678833008,18.11868667602539,17.866161346435547,17.929292678833008,1122865.0
+2011-02-10,17.929292678833008,17.929292678833008,17.929292678833008,17.929292678833008,0.0
+2011-02-13,18.18181800842285,18.244949340820312,17.929292678833008,18.18181800842285,2357913.0
+2011-02-14,18.18181800842285,18.244949340820312,17.929292678833008,18.11868667602539,951358.0
+2011-02-15,18.05555534362793,18.497474670410156,18.05555534362793,18.244949340820312,1476893.0
+2011-02-16,18.11868667602539,18.11868667602539,17.42424201965332,17.739898681640625,3296666.0
+2011-02-17,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2011-02-20,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2011-02-21,17.42424201965332,17.48737335205078,17.171716690063477,17.36111068725586,1837413.0
+2011-02-22,17.234848022460938,17.613636016845703,17.045454025268555,17.613636016845703,1640735.0
+2011-02-23,17.676767349243164,17.803030014038086,17.171716690063477,17.234848022460938,1257874.0
+2011-02-24,17.234848022460938,17.234848022460938,17.234848022460938,17.234848022460938,0.0
+2011-02-27,17.36111068725586,17.48737335205078,15.656564712524414,15.845958709716797,3162254.0
+2011-02-28,15.845958709716797,16.603534698486328,15.59343433380127,16.540403366088867,3777127.0
+2011-03-01,16.72979736328125,16.919191360473633,14.898988723754883,14.993685722351074,3248871.0
+2011-03-02,14.96212100982666,15.656564712524414,14.204545021057129,15.056818008422852,4313662.0
+2011-03-03,15.056818008422852,15.056818008422852,15.056818008422852,15.056818008422852,0.0
+2011-03-06,16.540403366088867,17.108585357666016,15.656564712524414,17.045454025268555,5198974.0
+2011-03-07,16.540403366088867,18.75,16.477272033691406,18.497474670410156,6039498.0
+2011-03-08,18.308080673217773,18.68686866760254,17.929292678833008,17.929292678833008,4491834.0
+2011-03-09,17.929292678833008,18.371212005615234,17.676767349243164,17.676767349243164,3005923.0
+2011-03-10,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2011-03-13,18.371212005615234,18.876262664794922,18.18181800842285,18.623737335205078,4011345.0
+2011-03-14,17.803030014038086,18.308080673217773,17.739898681640625,18.11868667602539,1912440.0
+2011-03-15,17.739898681640625,17.929292678833008,17.42424201965332,17.550504684448242,1901116.0
+2011-03-16,17.803030014038086,18.11868667602539,17.613636016845703,17.99242401123047,1947767.0
+2011-03-17,17.99242401123047,17.99242401123047,17.99242401123047,17.99242401123047,0.0
+2011-03-20,18.93939208984375,19.065656661987305,18.497474670410156,18.81313133239746,3140351.0
+2011-03-21,18.81313133239746,18.81313133239746,18.81313133239746,18.81313133239746,0.0
+2011-03-22,18.81313133239746,18.93939208984375,18.560606002807617,18.560606002807617,698849.0
+2011-03-23,18.623737335205078,18.75,18.371212005615234,18.623737335205078,858897.0
+2011-03-24,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-03-27,19.44444465637207,19.69696807861328,19.255050659179688,19.38131332397461,1707262.0
+2011-03-28,19.38131332397461,19.570707321166992,19.128786087036133,19.255050659179688,1135745.0
+2011-03-29,19.255050659179688,19.44444465637207,19.128786087036133,19.255050659179688,1042834.0
+2011-03-30,19.318180084228516,19.633838653564453,19.255050659179688,19.5075740814209,1345704.0
+2011-03-31,19.5075740814209,19.5075740814209,19.5075740814209,19.5075740814209,0.0
+2011-04-03,20.138887405395508,20.32828140258789,19.823232650756836,20.2020206451416,1973456.0
+2011-04-04,20.26515007019043,20.833332061767578,20.26515007019043,20.643938064575195,2311919.0
+2011-04-05,20.580808639526367,21.780302047729492,20.580808639526367,21.275251388549805,3283291.0
+2011-04-06,21.275251388549805,21.59090805053711,20.2020206451416,21.085857391357422,2279534.0
+2011-04-07,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2011-04-10,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2011-04-11,21.02272605895996,21.02272605895996,20.707069396972656,20.833332061767578,1731403.0
+2011-04-12,20.77020263671875,20.833332061767578,20.454544067382812,20.580808639526367,1152806.0
+2011-04-13,20.580808639526367,20.77020263671875,20.2020206451416,20.643938064575195,2201712.0
+2011-04-14,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-04-17,20.833332061767578,20.833332061767578,20.2020206451416,20.26515007019043,2667864.0
+2011-04-18,20.391414642333984,20.391414642333984,19.823232650756836,20.075756072998047,2666157.0
+2011-04-19,20.454544067382812,20.517675399780273,19.633838653564453,20.32828140258789,4558778.0
+2011-04-20,20.138887405395508,20.643938064575195,19.949493408203125,20.580808639526367,3645374.0
+2011-04-21,20.580808639526367,20.580808639526367,20.580808639526367,20.580808639526367,0.0
+2011-04-24,20.32828140258789,20.643938064575195,20.26515007019043,20.517675399780273,1978743.0
+2011-04-25,20.580808639526367,20.833332061767578,20.454544067382812,20.833332061767578,2380020.0
+2011-04-26,20.77020263671875,20.833332061767578,20.580808639526367,20.707069396972656,1781988.0
+2011-04-27,20.77020263671875,21.275251388549805,20.77020263671875,21.275251388549805,3748103.0
+2011-04-28,21.275251388549805,21.275251388549805,21.275251388549805,21.275251388549805,0.0
+2011-05-01,21.275251388549805,21.275251388549805,21.275251388549805,21.275251388549805,0.0
+2011-05-02,20.89646339416504,20.9595947265625,20.707069396972656,20.77020263671875,1724274.0
+2011-05-03,20.77020263671875,20.77020263671875,20.77020263671875,20.77020263671875,0.0
+2011-05-04,20.833332061767578,20.833332061767578,20.517675399780273,20.580808639526367,1181914.0
+2011-05-05,20.580808639526367,20.580808639526367,20.580808639526367,20.580808639526367,0.0
+2011-05-08,19.823232650756836,20.2020206451416,19.760101318359375,20.2020206451416,2954218.0
+2011-05-09,20.32828140258789,20.32828140258789,20.01262664794922,20.075756072998047,2756121.0
+2011-05-10,20.2020206451416,20.26515007019043,20.075756072998047,20.2020206451416,1318280.0
+2011-05-11,20.2020206451416,20.2020206451416,19.949493408203125,20.075756072998047,2102340.0
+2011-05-12,20.075756072998047,20.075756072998047,20.075756072998047,20.075756072998047,0.0
+2011-05-15,19.760101318359375,19.886362075805664,19.633838653564453,19.633838653564453,2194617.0
+2011-05-16,19.633838653564453,19.633838653564453,19.191919326782227,19.255050659179688,1725723.0
+2011-05-17,19.38131332397461,19.570707321166992,19.128786087036133,19.5075740814209,2781399.0
+2011-05-18,19.633838653564453,19.949493408203125,19.570707321166992,19.823232650756836,1786680.0
+2011-05-19,19.823232650756836,19.823232650756836,19.823232650756836,19.823232650756836,0.0
+2011-05-22,19.823232650756836,19.823232650756836,19.823232650756836,19.823232650756836,0.0
+2011-05-23,20.580808639526367,20.77020263671875,20.454544067382812,20.517675399780273,2341334.0
+2011-05-24,20.517675399780273,20.77020263671875,20.454544067382812,20.77020263671875,2298393.0
+2011-05-25,20.707069396972656,20.77020263671875,20.517675399780273,20.707069396972656,1843262.0
+2011-05-26,20.707069396972656,20.707069396972656,20.707069396972656,20.707069396972656,0.0
+2011-05-29,20.391414642333984,20.707069396972656,20.32828140258789,20.580808639526367,2865739.0
+2011-05-30,20.707069396972656,20.77020263671875,20.517675399780273,20.77020263671875,1996975.0
+2011-05-31,20.833332061767578,20.9595947265625,20.643938064575195,20.643938064575195,1976301.0
+2011-06-01,20.833332061767578,21.338382720947266,20.77020263671875,21.02272605895996,5020663.0
+2011-06-02,21.02272605895996,21.02272605895996,21.02272605895996,21.02272605895996,0.0
+2011-06-05,20.77020263671875,21.464645385742188,20.517675399780273,21.464645385742188,4373614.0
+2011-06-06,21.401514053344727,22.537878036499023,21.338382720947266,22.032827377319336,13190398.0
+2011-06-07,22.032827377319336,22.34848403930664,21.338382720947266,21.59090805053711,3619349.0
+2011-06-08,21.52777671813965,21.71717071533203,21.02272605895996,21.148988723754883,2182509.0
+2011-06-09,21.148988723754883,21.148988723754883,21.148988723754883,21.148988723754883,0.0
+2011-06-12,21.148988723754883,21.275251388549805,20.9595947265625,21.148988723754883,2280375.0
+2011-06-13,21.338382720947266,21.401514053344727,21.148988723754883,21.275251388549805,2101350.0
+2011-06-14,21.275251388549805,21.65403938293457,21.148988723754883,21.212120056152344,1617466.0
+2011-06-15,21.338382720947266,21.464645385742188,21.212120056152344,21.338382720947266,2028145.0
+2011-06-16,21.338382720947266,21.338382720947266,21.338382720947266,21.338382720947266,0.0
+2011-06-19,21.212120056152344,21.275251388549805,20.833332061767578,20.9595947265625,786286.0
+2011-06-20,20.833332061767578,20.833332061767578,20.454544067382812,20.517675399780273,1612030.0
+2011-06-21,20.643938064575195,20.89646339416504,20.643938064575195,20.77020263671875,1476965.0
+2011-06-22,20.9595947265625,21.02272605895996,20.580808639526367,20.643938064575195,879496.0
+2011-06-23,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-06-26,20.707069396972656,21.148988723754883,20.580808639526367,21.148988723754883,1471292.0
+2011-06-27,21.148988723754883,21.338382720947266,21.148988723754883,21.212120056152344,691116.0
+2011-06-28,21.401514053344727,21.464645385742188,21.212120056152344,21.338382720947266,1022407.0
+2011-06-29,21.401514053344727,21.780302047729492,21.401514053344727,21.59090805053711,2476078.0
+2011-06-30,21.59090805053711,21.59090805053711,21.59090805053711,21.59090805053711,0.0
+2011-07-03,21.59090805053711,21.71717071533203,21.338382720947266,21.65403938293457,1404786.0
+2011-07-04,21.59090805053711,21.780302047729492,21.52777671813965,21.65403938293457,1459969.0
+2011-07-05,21.65403938293457,21.65403938293457,21.464645385742188,21.464645385742188,767981.0
+2011-07-06,21.52777671813965,21.52777671813965,21.085857391357422,21.148988723754883,1275120.0
+2011-07-07,21.148988723754883,21.148988723754883,21.148988723754883,21.148988723754883,0.0
+2011-07-10,21.59090805053711,21.59090805053711,21.275251388549805,21.338382720947266,655142.0
+2011-07-11,21.780302047729492,21.843433380126953,20.9595947265625,21.148988723754883,3649361.0
+2011-07-12,20.89646339416504,20.9595947265625,20.643938064575195,20.89646339416504,2252646.0
+2011-07-13,20.89646339416504,20.9595947265625,20.391414642333984,20.643938064575195,1603386.0
+2011-07-14,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-07-17,20.77020263671875,20.833332061767578,20.32828140258789,20.643938064575195,1113038.0
+2011-07-18,20.454544067382812,20.517675399780273,20.138887405395508,20.26515007019043,946584.0
+2011-07-19,20.32828140258789,20.391414642333984,20.138887405395508,20.391414642333984,1150182.0
+2011-07-20,20.454544067382812,20.77020263671875,20.391414642333984,20.643938064575195,2171806.0
+2011-07-21,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-07-24,20.707069396972656,20.833332061767578,20.643938064575195,20.77020263671875,624305.0
+2011-07-25,20.707069396972656,20.77020263671875,20.580808639526367,20.580808639526367,595422.0
+2011-07-26,20.517675399780273,20.707069396972656,20.517675399780273,20.643938064575195,599802.0
+2011-07-27,20.517675399780273,20.580808639526367,20.2020206451416,20.26515007019043,884868.0
+2011-07-28,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-07-31,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-08-01,20.32828140258789,20.580808639526367,20.32828140258789,20.517675399780273,1258415.0
+2011-08-02,20.32828140258789,20.32828140258789,20.26515007019043,20.26515007019043,603050.0
+2011-08-03,20.01262664794922,20.26515007019043,19.949493408203125,20.26515007019043,425085.0
+2011-08-04,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-08-07,18.497474670410156,18.81313133239746,18.371212005615234,18.434343338012695,1798723.0
+2011-08-08,18.560606002807617,18.623737335205078,17.929292678833008,18.05555534362793,2289811.0
+2011-08-09,16.856060028076172,17.866161346435547,16.79292869567871,17.866161346435547,2674846.0
+2011-08-10,18.308080673217773,18.434343338012695,17.613636016845703,17.613636016845703,2771917.0
+2011-08-11,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-14,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-15,17.99242401123047,18.11868667602539,17.803030014038086,17.929292678833008,795082.0
+2011-08-16,17.99242401123047,17.99242401123047,17.613636016845703,17.676767349243164,757017.0
+2011-08-17,17.676767349243164,17.929292678833008,17.676767349243164,17.866161346435547,698095.0
+2011-08-18,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2011-08-21,17.2979793548584,17.36111068725586,17.108585357666016,17.2979793548584,846008.0
+2011-08-22,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2011-08-23,17.2979793548584,17.613636016845703,17.234848022460938,17.48737335205078,803008.0
+2011-08-24,17.550504684448242,17.676767349243164,17.42424201965332,17.613636016845703,367190.0
+2011-08-25,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-28,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-09-01,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-09-04,17.99242401123047,18.308080673217773,17.866161346435547,18.308080673217773,1345983.0
+2011-09-05,17.99242401123047,18.244949340820312,17.866161346435547,18.11868667602539,1261717.0
+2011-09-06,18.18181800842285,18.371212005615234,18.18181800842285,18.308080673217773,976214.0
+2011-09-07,18.497474670410156,18.68686866760254,18.434343338012695,18.623737335205078,727455.0
+2011-09-08,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-09-11,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-09-12,18.244949340820312,18.560606002807617,17.803030014038086,17.866161346435547,1402128.0
+2011-09-13,18.11868667602539,18.244949340820312,17.929292678833008,18.05555534362793,1350500.0
+2011-09-14,18.11868667602539,18.244949340820312,17.99242401123047,18.11868667602539,1540116.0
+2011-09-15,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-09-18,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-09-19,18.308080673217773,18.308080673217773,18.11868667602539,18.11868667602539,690494.0
+2011-09-20,18.308080673217773,18.434343338012695,18.18181800842285,18.434343338012695,1073972.0
+2011-09-21,18.434343338012695,18.434343338012695,18.18181800842285,18.308080673217773,1270507.0
+2011-09-22,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2011-09-25,17.866161346435547,17.929292678833008,17.676767349243164,17.929292678833008,1206608.0
+2011-09-26,17.803030014038086,17.99242401123047,17.803030014038086,17.99242401123047,1309725.0
+2011-09-27,18.18181800842285,18.308080673217773,17.99242401123047,18.18181800842285,1371373.0
+2011-09-28,18.18181800842285,18.18181800842285,17.99242401123047,18.11868667602539,684406.0
+2011-09-29,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-10-02,18.244949340820312,18.371212005615234,17.99242401123047,18.05555534362793,815397.0
+2011-10-03,17.929292678833008,17.99242401123047,17.48737335205078,17.613636016845703,1301690.0
+2011-10-04,17.234848022460938,17.42424201965332,17.171716690063477,17.171716690063477,1302184.0
+2011-10-05,17.36111068725586,17.48737335205078,17.234848022460938,17.42424201965332,1046542.0
+2011-10-06,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2011-10-09,18.11868667602539,18.18181800842285,17.676767349243164,17.739898681640625,2800622.0
+2011-10-10,17.803030014038086,17.866161346435547,17.613636016845703,17.676767349243164,1708516.0
+2011-10-11,17.739898681640625,17.99242401123047,17.48737335205078,17.803030014038086,2114334.0
+2011-10-12,17.803030014038086,17.803030014038086,17.48737335205078,17.613636016845703,1235206.0
+2011-10-13,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-10-16,18.05555534362793,18.05555534362793,17.739898681640625,17.866161346435547,912182.0
+2011-10-17,17.866161346435547,17.929292678833008,17.739898681640625,17.739898681640625,678427.0
+2011-10-18,17.803030014038086,17.866161346435547,17.613636016845703,17.803030014038086,1518110.0
+2011-10-19,17.739898681640625,17.866161346435547,17.550504684448242,17.676767349243164,1606777.0
+2011-10-20,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2011-10-23,17.676767349243164,17.676767349243164,17.42424201965332,17.613636016845703,2369401.0
+2011-10-24,17.613636016845703,17.676767349243164,17.550504684448242,17.550504684448242,1258828.0
+2011-10-25,17.613636016845703,17.676767349243164,17.550504684448242,17.613636016845703,1037021.0
+2011-10-26,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-10-27,17.613636016845703,17.613636016845703,17.42424201965332,17.48737335205078,2270526.0
+2011-10-30,17.676767349243164,17.676767349243164,17.42424201965332,17.550504684448242,1293901.0
+2011-10-31,17.48737335205078,17.550504684448242,17.36111068725586,17.42424201965332,2518059.0
+2011-11-01,17.36111068725586,17.42424201965332,17.171716690063477,17.171716690063477,864163.0
+2011-11-02,17.234848022460938,17.36111068725586,17.108585357666016,17.36111068725586,1511174.0
+2011-11-03,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-06,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-10,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-13,17.42424201965332,17.550504684448242,17.36111068725586,17.550504684448242,1199906.0
+2011-11-14,17.550504684448242,17.866161346435547,17.48737335205078,17.613636016845703,2214949.0
+2011-11-15,17.676767349243164,17.739898681640625,17.550504684448242,17.613636016845703,672569.0
+2011-11-16,17.613636016845703,17.613636016845703,17.48737335205078,17.48737335205078,605094.0
+2011-11-17,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2011-11-20,17.36111068725586,17.42424201965332,17.234848022460938,17.2979793548584,526322.0
+2011-11-21,17.2979793548584,17.2979793548584,17.045454025268555,17.108585357666016,878047.0
+2011-11-22,17.108585357666016,17.171716690063477,16.603534698486328,16.72979736328125,1058264.0
+2011-11-23,16.66666603088379,16.79292869567871,16.66666603088379,16.72979736328125,991192.0
+2011-11-24,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2011-11-27,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2011-11-28,16.603534698486328,16.72979736328125,16.540403366088867,16.540403366088867,1594286.0
+2011-11-29,16.66666603088379,16.66666603088379,16.414140701293945,16.540403366088867,1185806.0
+2011-11-30,16.540403366088867,16.603534698486328,16.414140701293945,16.540403366088867,719072.0
+2011-12-01,16.540403366088867,16.540403366088867,16.540403366088867,16.540403366088867,0.0
+2011-12-04,16.66666603088379,16.66666603088379,16.477272033691406,16.603534698486328,1130502.0
+2011-12-05,16.603534698486328,17.171716690063477,16.540403366088867,17.108585357666016,2402571.0
+2011-12-06,17.045454025268555,17.99242401123047,17.045454025268555,17.739898681640625,6666233.0
+2011-12-07,17.739898681640625,18.68686866760254,17.739898681640625,18.560606002807617,6554503.0
+2011-12-08,18.560606002807617,18.560606002807617,18.560606002807617,18.560606002807617,0.0
+2011-12-11,18.876262664794922,19.38131332397461,18.876262664794922,19.255050659179688,3310571.0
+2011-12-12,19.255050659179688,19.255050659179688,18.81313133239746,19.128786087036133,2166145.0
+2011-12-13,18.93939208984375,20.01262664794922,17.550504684448242,18.308080673217773,4888531.0
+2011-12-14,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2011-12-15,18.623737335205078,19.002525329589844,18.308080673217773,18.434343338012695,4329225.0
+2011-12-18,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2011-12-19,19.128786087036133,19.255050659179688,18.81313133239746,18.876262664794922,5194674.0
+2011-12-20,18.876262664794922,18.93939208984375,18.68686866760254,18.75,1185752.0
+2011-12-21,18.876262664794922,19.002525329589844,18.75,18.81313133239746,1548863.0
+2011-12-22,18.81313133239746,18.81313133239746,18.81313133239746,18.81313133239746,0.0
+2011-12-25,18.81313133239746,18.876262664794922,18.497474670410156,18.623737335205078,1971340.0
+2011-12-26,18.623737335205078,18.623737335205078,18.11868667602539,18.308080673217773,4132616.0
+2011-12-27,18.308080673217773,18.434343338012695,18.18181800842285,18.308080673217773,2188566.0
+2011-12-28,18.371212005615234,18.434343338012695,18.18181800842285,18.244949340820312,1519144.0
+2011-12-29,18.244949340820312,18.244949340820312,18.244949340820312,18.244949340820312,0.0
+2012-01-01,17.929292678833008,18.05555534362793,17.613636016845703,17.803030014038086,3467255.0
+2012-01-02,17.739898681640625,17.866161346435547,17.676767349243164,17.803030014038086,1424380.0
+2012-01-03,18.05555534362793,18.308080673217773,17.99242401123047,18.18181800842285,3206768.0
+2012-01-04,18.18181800842285,18.18181800842285,17.803030014038086,17.929292678833008,2549036.0
+2012-01-05,17.929292678833008,17.929292678833008,17.929292678833008,17.929292678833008,0.0
+2012-01-08,17.99242401123047,18.11868667602539,17.866161346435547,17.99242401123047,1565228.0
+2012-01-09,17.99242401123047,18.05555534362793,17.866161346435547,17.929292678833008,1069066.0
+2012-01-10,17.929292678833008,17.99242401123047,17.676767349243164,17.99242401123047,2052369.0
+2012-01-11,17.929292678833008,18.560606002807617,17.929292678833008,18.371212005615234,2723276.0
+2012-01-12,18.371212005615234,18.371212005615234,18.371212005615234,18.371212005615234,0.0
+2012-01-15,18.371212005615234,18.371212005615234,18.371212005615234,18.371212005615234,0.0
+2012-01-16,18.371212005615234,18.560606002807617,18.18181800842285,18.497474670410156,2231426.0
+2012-01-17,18.244949340820312,18.371212005615234,18.05555534362793,18.18181800842285,1466758.0
+2012-01-18,18.05555534362793,18.308080673217773,17.99242401123047,18.244949340820312,1337535.0
+2012-01-19,18.05555534362793,18.308080673217773,17.99242401123047,18.244949340820312,1337535.0
+2012-01-22,18.81313133239746,18.876262664794922,18.371212005615234,18.371212005615234,1629764.0
+2012-01-23,18.434343338012695,18.623737335205078,18.244949340820312,18.497474670410156,1993164.0
+2012-01-24,18.497474670410156,18.560606002807617,18.371212005615234,18.434343338012695,1178334.0
+2012-01-25,18.560606002807617,18.81313133239746,18.497474670410156,18.68686866760254,3040372.0
+2012-01-26,18.68686866760254,18.68686866760254,18.68686866760254,18.68686866760254,0.0
+2012-01-29,18.560606002807617,18.623737335205078,18.371212005615234,18.434343338012695,1907001.0
+2012-01-30,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2012-01-31,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2012-02-01,18.497474670410156,18.497474670410156,18.18181800842285,18.308080673217773,2913441.0
+2012-02-02,18.497474670410156,18.497474670410156,18.18181800842285,18.308080673217773,2913441.0
+2012-02-05,18.434343338012695,18.497474670410156,18.244949340820312,18.434343338012695,2500366.0
+2012-02-06,18.497474670410156,18.876262664794922,18.371212005615234,18.81313133239746,3623853.0
+2012-02-07,18.81313133239746,19.065656661987305,18.68686866760254,18.75,2553552.0
+2012-02-08,18.81313133239746,18.93939208984375,18.75,18.876262664794922,2378242.0
+2012-02-09,18.81313133239746,18.93939208984375,18.75,18.876262664794922,2378242.0
+2012-02-12,18.81313133239746,18.876262664794922,18.623737335205078,18.75,2385152.0
+2012-02-13,18.81313133239746,19.191919326782227,18.81313133239746,19.002525329589844,3498401.0
+2012-02-14,19.065656661987305,19.760101318359375,19.002525329589844,19.760101318359375,5107370.0
+2012-02-15,19.823232650756836,20.075756072998047,19.69696807861328,20.075756072998047,3240732.0
+2012-02-16,19.823232650756836,20.075756072998047,19.69696807861328,20.075756072998047,3240732.0
+2012-02-19,20.075756072998047,20.075756072998047,20.075756072998047,20.075756072998047,0.0
+2012-02-20,20.580808639526367,20.89646339416504,20.580808639526367,20.77020263671875,2574660.0
+2012-02-21,20.643938064575195,20.833332061767578,20.2020206451416,20.32828140258789,3692785.0
+2012-02-22,20.32828140258789,20.32828140258789,20.32828140258789,20.32828140258789,0.0
+2012-02-23,17.045454025268555,17.48737335205078,17.045454025268555,17.42424201965332,4009268.0
+2012-02-26,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2012-02-27,17.48737335205078,17.48737335205078,17.045454025268555,17.2979793548584,2225640.0
+2012-02-28,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-02-29,17.2979793548584,17.550504684448242,17.045454025268555,17.2979793548584,3180767.0
+2012-03-01,17.2979793548584,17.42424201965332,17.171716690063477,17.36111068725586,2617317.0
+2012-03-04,17.2979793548584,17.613636016845703,17.234848022460938,17.550504684448242,2438373.0
+2012-03-05,17.550504684448242,17.676767349243164,17.42424201965332,17.550504684448242,3116950.0
+2012-03-06,17.550504684448242,17.929292678833008,17.2979793548584,17.929292678833008,5021807.0
+2012-03-07,17.613636016845703,18.11868667602539,17.550504684448242,17.99242401123047,3585830.0
+2012-03-08,17.613636016845703,18.11868667602539,17.550504684448242,17.99242401123047,3585830.0
+2012-03-11,18.18181800842285,18.434343338012695,18.11868667602539,18.244949340820312,2436502.0
+2012-03-12,18.308080673217773,18.434343338012695,18.18181800842285,18.434343338012695,2411353.0
+2012-03-13,18.497474670410156,18.560606002807617,18.308080673217773,18.371212005615234,2411746.0
+2012-03-14,18.560606002807617,18.623737335205078,18.244949340820312,18.244949340820312,2624659.0
+2012-03-15,18.560606002807617,18.623737335205078,18.244949340820312,18.244949340820312,2624659.0
+2012-03-18,18.371212005615234,18.497474670410156,18.05555534362793,18.434343338012695,2590479.0
+2012-03-19,18.434343338012695,18.68686866760254,18.308080673217773,18.497474670410156,3957715.0
+2012-03-20,18.434343338012695,18.497474670410156,18.244949340820312,18.308080673217773,2433475.0
+2012-03-21,18.244949340820312,19.318180084228516,18.244949340820312,19.065656661987305,9349118.0
+2012-03-22,18.244949340820312,19.318180084228516,18.244949340820312,19.065656661987305,9349118.0
+2012-03-25,19.5075740814209,19.760101318359375,19.38131332397461,19.760101318359375,3328566.0
+2012-03-26,19.886362075805664,20.2020206451416,19.633838653564453,20.075756072998047,4113697.0
+2012-03-27,20.2020206451416,20.2020206451416,19.5075740814209,19.5075740814209,2992640.0
+2012-03-28,19.44444465637207,19.633838653564453,19.255050659179688,19.570707321166992,1478163.0
+2012-03-29,19.44444465637207,19.633838653564453,19.255050659179688,19.570707321166992,1478163.0
+2012-04-01,19.760101318359375,20.833332061767578,19.69696807861328,20.77020263671875,4664913.0
+2012-04-02,20.89646339416504,21.65403938293457,20.707069396972656,21.212120056152344,5164001.0
+2012-04-03,21.275251388549805,21.65403938293457,21.148988723754883,21.464645385742188,2127323.0
+2012-04-04,21.338382720947266,21.464645385742188,20.9595947265625,21.085857391357422,1973275.0
+2012-04-05,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2012-04-08,20.454544067382812,20.517675399780273,19.002525329589844,20.2020206451416,1837592.0
+2012-04-09,20.075756072998047,20.32828140258789,19.949493408203125,20.26515007019043,1186167.0
+2012-04-10,20.32828140258789,20.32828140258789,19.570707321166992,19.760101318359375,2108326.0
+2012-04-11,19.5075740814209,19.760101318359375,19.191919326782227,19.5075740814209,2333608.0
+2012-04-12,19.5075740814209,19.760101318359375,19.191919326782227,19.5075740814209,2333608.0
+2012-04-15,17.550504684448242,17.99242401123047,17.36111068725586,17.36111068725586,7065636.0
+2012-04-16,16.79292869567871,17.42424201965332,16.540403366088867,17.42424201965332,5182244.0
+2012-04-17,17.42424201965332,17.613636016845703,17.2979793548584,17.36111068725586,2652083.0
+2012-04-18,17.550504684448242,17.550504684448242,16.414140701293945,16.72979736328125,2985634.0
+2012-04-19,17.550504684448242,17.550504684448242,16.414140701293945,16.72979736328125,2985634.0
+2012-04-22,17.045454025268555,17.171716690063477,16.919191360473633,17.045454025268555,1203116.0
+2012-04-23,16.919191360473633,16.982322692871094,16.66666603088379,16.856060028076172,1072618.0
+2012-04-24,16.856060028076172,16.856060028076172,16.477272033691406,16.66666603088379,1152217.0
+2012-04-25,16.72979736328125,16.79292869567871,16.540403366088867,16.79292869567871,792578.0
+2012-04-26,16.72979736328125,16.79292869567871,16.540403366088867,16.79292869567871,792578.0
+2012-04-29,17.48737335205078,17.739898681640625,17.2979793548584,17.42424201965332,1539860.0
+2012-04-30,17.36111068725586,17.739898681640625,17.234848022460938,17.676767349243164,1195864.0
+2012-05-01,17.676767349243164,17.803030014038086,17.48737335205078,17.48737335205078,1099698.0
+2012-05-02,17.676767349243164,17.803030014038086,17.48737335205078,17.48737335205078,1099698.0
+2012-05-03,17.48737335205078,17.550504684448242,17.2979793548584,17.48737335205078,1197538.0
+2012-05-06,17.36111068725586,17.36111068725586,16.856060028076172,16.982322692871094,1279428.0
+2012-05-07,16.919191360473633,16.982322692871094,16.603534698486328,16.856060028076172,1737231.0
+2012-05-08,16.856060028076172,16.919191360473633,16.79292869567871,16.919191360473633,409928.0
+2012-05-09,16.856060028076172,16.919191360473633,16.351009368896484,16.414140701293945,1221137.0
+2012-05-10,16.856060028076172,16.919191360473633,16.351009368896484,16.414140701293945,1221137.0
+2012-05-13,16.919191360473633,16.982322692871094,16.72979736328125,16.856060028076172,750429.0
+2012-05-14,16.919191360473633,16.982322692871094,16.72979736328125,16.856060028076172,750429.0
+2012-05-15,16.351009368896484,16.66666603088379,16.351009368896484,16.414140701293945,747274.0
+2012-05-16,16.287878036499023,16.477272033691406,16.224746704101562,16.414140701293945,901056.0
+2012-05-17,16.287878036499023,16.477272033691406,16.224746704101562,16.414140701293945,901056.0
+2012-05-20,16.1616153717041,16.224746704101562,15.972222328186035,16.224746704101562,998133.0
+2012-05-21,16.1616153717041,16.224746704101562,16.03535270690918,16.1616153717041,605184.0
+2012-05-22,16.287878036499023,16.414140701293945,16.224746704101562,16.414140701293945,738048.0
+2012-05-23,16.287878036499023,16.287878036499023,16.09848403930664,16.1616153717041,1057274.0
+2012-05-24,16.287878036499023,16.287878036499023,16.09848403930664,16.1616153717041,1057274.0
+2012-05-27,15.972222328186035,15.972222328186035,15.751261711120605,15.782828330993652,990795.0
+2012-05-28,15.782828330993652,15.972222328186035,15.782828330993652,15.909090042114258,930600.0
+2012-05-29,15.909090042114258,15.909090042114258,15.751261711120605,15.751261711120605,756703.0
+2012-05-30,15.751261711120605,15.782828330993652,15.530303001403809,15.688131332397461,607373.0
+2012-05-31,15.751261711120605,15.782828330993652,15.530303001403809,15.688131332397461,607373.0
+2012-06-03,14.898988723754883,15.467170715332031,14.7095947265625,15.467170715332031,1889987.0
+2012-06-04,15.340909004211426,15.782828330993652,14.993685722351074,15.151515007019043,2400586.0
+2012-06-05,15.246212005615234,15.340909004211426,14.772727012634277,14.772727012634277,1434388.0
+2012-06-06,14.835858345031738,14.993685722351074,14.457070350646973,14.867424011230469,977397.0
+2012-06-07,14.835858345031738,14.993685722351074,14.457070350646973,14.867424011230469,977397.0
+2012-06-10,14.772727012634277,14.835858345031738,14.583333015441895,14.835858345031738,390576.0
+2012-06-11,15.277776718139648,15.972222328186035,15.246212005615234,15.845958709716797,5624603.0
+2012-06-12,15.688131332397461,15.782828330993652,15.59343433380127,15.656564712524414,1454368.0
+2012-06-13,15.751261711120605,15.845958709716797,15.688131332397461,15.782828330993652,779489.0
+2012-06-14,15.751261711120605,15.845958709716797,15.688131332397461,15.782828330993652,779489.0
+2012-06-17,15.909090042114258,16.09848403930664,15.782828330993652,15.845958709716797,1184315.0
+2012-06-18,16.03535270690918,16.03535270690918,15.845958709716797,15.972222328186035,1163097.0
+2012-06-19,15.972222328186035,15.972222328186035,15.782828330993652,15.972222328186035,1274608.0
+2012-06-20,15.909090042114258,15.972222328186035,15.782828330993652,15.909090042114258,1291441.0
+2012-06-21,15.909090042114258,15.972222328186035,15.782828330993652,15.909090042114258,1291441.0
+2012-06-24,,,,,
+2012-06-25,15.845958709716797,15.909090042114258,15.782828330993652,15.845958709716797,743974.0
+2012-06-26,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-06-27,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-06-28,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-07-01,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-07-02,15.056818008422852,15.119949340820312,14.678030014038086,14.835858345031738,1486550.0
+2012-07-03,14.835858345031738,14.96212100982666,14.741161346435547,14.867424011230469,1992760.0
+2012-07-04,14.93055534362793,14.93055534362793,14.7095947265625,14.741161346435547,744579.0
+2012-07-05,14.741161346435547,14.741161346435547,14.741161346435547,14.741161346435547,0.0
+2012-07-08,14.7095947265625,14.7095947265625,14.583333015441895,14.614897727966309,652183.0
+2012-07-09,14.583333015441895,14.614897727966309,14.457070350646973,14.488636016845703,824666.0
+2012-07-10,14.393939018249512,14.457070350646973,14.046716690063477,14.457070350646973,1837855.0
+2012-07-11,14.457070350646973,14.488636016845703,14.29924201965332,14.425504684448242,1334895.0
+2012-07-12,14.425504684448242,14.425504684448242,14.425504684448242,14.425504684448242,0.0
+2012-07-15,14.614897727966309,14.646464347839355,14.488636016845703,14.646464347839355,497632.0
+2012-07-16,14.614897727966309,14.898988723754883,14.614897727966309,14.835858345031738,891658.0
+2012-07-17,14.96212100982666,14.993685722351074,14.835858345031738,14.898988723754883,676277.0
+2012-07-18,14.835858345031738,15.151515007019043,14.804291725158691,15.056818008422852,443461.0
+2012-07-19,15.056818008422852,15.056818008422852,15.056818008422852,15.056818008422852,0.0
+2012-07-22,15.151515007019043,15.151515007019043,15.025252342224121,15.119949340820312,350334.0
+2012-07-23,15.088382720947266,15.088382720947266,14.96212100982666,14.96212100982666,232822.0
+2012-07-24,14.96212100982666,14.993685722351074,14.835858345031738,14.993685722351074,209564.0
+2012-07-25,14.993685722351074,14.993685722351074,14.898988723754883,14.993685722351074,133974.0
+2012-07-26,14.993685722351074,14.993685722351074,14.993685722351074,14.993685722351074,0.0
+2012-07-29,15.214646339416504,15.404040336608887,15.151515007019043,15.404040336608887,484090.0
+2012-07-30,15.404040336608887,15.59343433380127,15.404040336608887,15.530303001403809,380096.0
+2012-07-31,15.37247371673584,15.751261711120605,15.277776718139648,15.625,656213.0
+2012-08-01,15.656564712524414,15.656564712524414,15.467170715332031,15.561867713928223,479807.0
+2012-08-02,15.561867713928223,15.561867713928223,15.561867713928223,15.561867713928223,0.0
+2012-08-05,15.782828330993652,15.909090042114258,15.751261711120605,15.845958709716797,703078.0
+2012-08-06,15.845958709716797,15.909090042114258,15.719696044921875,15.782828330993652,501049.0
+2012-08-07,15.845958709716797,15.845958709716797,15.719696044921875,15.782828330993652,260358.0
+2012-08-08,15.845958709716797,16.09848403930664,15.845958709716797,15.972222328186035,884901.0
+2012-08-09,15.972222328186035,15.972222328186035,15.972222328186035,15.972222328186035,0.0
+2012-08-12,15.972222328186035,16.224746704101562,15.909090042114258,16.1616153717041,420232.0
+2012-08-13,16.09848403930664,16.09848403930664,15.909090042114258,16.03535270690918,559245.0
+2012-08-14,16.09848403930664,16.224746704101562,16.09848403930664,16.224746704101562,338817.0
+2012-08-15,16.351009368896484,16.477272033691406,16.1616153717041,16.414140701293945,1004058.0
+2012-08-16,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-19,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-23,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-26,16.79292869567871,17.2979793548584,16.477272033691406,17.2979793548584,1403770.0
+2012-08-27,17.2979793548584,17.613636016845703,17.171716690063477,17.613636016845703,480965.0
+2012-08-28,17.550504684448242,17.613636016845703,17.48737335205078,17.613636016845703,541699.0
+2012-08-29,17.48737335205078,17.99242401123047,17.48737335205078,17.676767349243164,426010.0
+2012-08-30,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2012-09-02,17.676767349243164,17.676767349243164,17.2979793548584,17.2979793548584,427862.0
+2012-09-03,17.234848022460938,17.42424201965332,17.108585357666016,17.2979793548584,724917.0
+2012-09-04,17.171716690063477,17.2979793548584,16.856060028076172,17.2979793548584,458151.0
+2012-09-05,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-09-06,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-09-09,17.234848022460938,17.36111068725586,17.045454025268555,17.2979793548584,355794.0
+2012-09-10,17.171716690063477,17.42424201965332,17.108585357666016,17.171716690063477,204337.0
+2012-09-11,17.234848022460938,17.234848022460938,16.982322692871094,17.108585357666016,420217.0
+2012-09-12,17.108585357666016,17.234848022460938,17.045454025268555,17.045454025268555,361134.0
+2012-09-13,17.045454025268555,17.045454025268555,17.045454025268555,17.045454025268555,0.0
+2012-09-16,17.234848022460938,17.36111068725586,17.108585357666016,17.171716690063477,574993.0
+2012-09-17,17.171716690063477,17.234848022460938,17.108585357666016,17.108585357666016,407466.0
+2012-09-18,17.171716690063477,17.171716690063477,16.72979736328125,16.856060028076172,978628.0
+2012-09-19,16.856060028076172,17.045454025268555,16.72979736328125,16.856060028076172,310852.0
+2012-09-20,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2012-09-24,16.603534698486328,16.603534698486328,16.09848403930664,16.224746704101562,516429.0
+2012-09-25,16.224746704101562,16.603534698486328,16.09848403930664,16.603534698486328,179858.0
+2012-09-26,16.477272033691406,16.72979736328125,16.287878036499023,16.72979736328125,224839.0
+2012-09-27,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2012-09-30,16.09848403930664,16.603534698486328,16.09848403930664,16.414140701293945,445705.0
+2012-10-01,16.414140701293945,16.540403366088867,16.351009368896484,16.414140701293945,471206.0
+2012-10-02,16.540403366088867,16.540403366088867,16.09848403930664,16.287878036499023,729940.0
+2012-10-03,16.287878036499023,16.351009368896484,16.09848403930664,16.351009368896484,472199.0
+2012-10-04,16.351009368896484,16.351009368896484,16.351009368896484,16.351009368896484,0.0
+2012-10-07,16.09848403930664,16.1616153717041,15.909090042114258,16.03535270690918,432113.0
+2012-10-08,16.03535270690918,16.1616153717041,16.03535270690918,16.03535270690918,462790.0
+2012-10-09,16.09848403930664,16.1616153717041,15.782828330993652,15.909090042114258,1036126.0
+2012-10-10,15.845958709716797,15.909090042114258,15.498737335205078,15.751261711120605,798004.0
+2012-10-11,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2012-10-14,15.435606002807617,15.498737335205078,15.340909004211426,15.498737335205078,386982.0
+2012-10-15,15.530303001403809,15.530303001403809,15.214646339416504,15.277776718139648,329133.0
+2012-10-16,15.246212005615234,15.277776718139648,15.025252342224121,15.119949340820312,556026.0
+2012-10-17,15.151515007019043,15.277776718139648,15.025252342224121,15.025252342224121,1381335.0
+2012-10-18,15.025252342224121,15.025252342224121,15.025252342224121,15.025252342224121,0.0
+2012-10-21,15.183079719543457,15.214646339416504,14.898988723754883,14.898988723754883,647198.0
+2012-10-22,14.898988723754883,14.898988723754883,14.772727012634277,14.867424011230469,499923.0
+2012-10-23,14.835858345031738,14.898988723754883,14.772727012634277,14.804291725158691,708691.0
+2012-10-24,14.772727012634277,14.835858345031738,14.7095947265625,14.804291725158691,781916.0
+2012-10-25,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-10-28,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-11-01,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-11-04,14.867424011230469,14.993685722351074,14.867424011230469,14.96212100982666,377551.0
+2012-11-05,14.96212100982666,15.183079719543457,14.867424011230469,15.119949340820312,875511.0
+2012-11-06,15.151515007019043,15.625,15.151515007019043,15.59343433380127,1085196.0
+2012-11-07,15.688131332397461,15.688131332397461,15.404040336608887,15.467170715332031,708363.0
+2012-11-08,15.467170715332031,15.467170715332031,15.467170715332031,15.467170715332031,0.0
+2012-11-11,15.277776718139648,15.277776718139648,15.025252342224121,15.088382720947266,598742.0
+2012-11-12,14.993685722351074,15.119949340820312,14.993685722351074,15.088382720947266,204393.0
+2012-11-13,15.088382720947266,15.214646339416504,14.993685722351074,15.151515007019043,401022.0
+2012-11-14,15.151515007019043,15.214646339416504,15.088382720947266,15.151515007019043,366928.0
+2012-11-15,15.151515007019043,15.151515007019043,15.151515007019043,15.151515007019043,0.0
+2012-11-18,14.993685722351074,14.993685722351074,14.898988723754883,14.93055534362793,278841.0
+2012-11-19,14.96212100982666,14.96212100982666,14.520201683044434,14.520201683044434,517408.0
+2012-11-20,14.678030014038086,14.835858345031738,14.457070350646973,14.741161346435547,541575.0
+2012-11-21,14.804291725158691,14.835858345031738,14.646464347839355,14.678030014038086,268605.0
+2012-11-22,14.678030014038086,14.678030014038086,14.678030014038086,14.678030014038086,0.0
+2012-11-25,14.772727012634277,14.772727012634277,14.520201683044434,14.551767349243164,618466.0
+2012-11-26,14.551767349243164,14.835858345031738,14.362373352050781,14.835858345031738,473094.0
+2012-11-27,14.835858345031738,14.835858345031738,14.614897727966309,14.678030014038086,106607.0
+2012-11-28,14.583333015441895,14.772727012634277,14.583333015441895,14.646464347839355,283802.0
+2012-11-29,14.646464347839355,14.646464347839355,14.646464347839355,14.646464347839355,0.0
+2012-12-02,15.151515007019043,15.467170715332031,15.151515007019043,15.404040336608887,600692.0
+2012-12-03,15.404040336608887,15.561867713928223,15.404040336608887,15.561867713928223,603630.0
+2012-12-04,15.498737335205078,15.530303001403809,15.340909004211426,15.530303001403809,325180.0
+2012-12-05,15.467170715332031,15.530303001403809,15.435606002807617,15.467170715332031,139133.0
+2012-12-06,15.467170715332031,15.467170715332031,15.467170715332031,15.467170715332031,0.0
+2012-12-09,15.530303001403809,15.751261711120605,15.467170715332031,15.719696044921875,498594.0
+2012-12-10,15.498737335205078,15.972222328186035,15.467170715332031,15.782828330993652,589213.0
+2012-12-11,15.782828330993652,15.845958709716797,15.751261711120605,15.845958709716797,82260.0
+2012-12-12,15.845958709716797,15.845958709716797,15.751261711120605,15.782828330993652,123143.0
+2012-12-13,15.782828330993652,15.782828330993652,15.782828330993652,15.782828330993652,0.0
+2012-12-16,16.09848403930664,16.414140701293945,16.09848403930664,16.287878036499023,878961.0
+2012-12-17,16.477272033691406,16.856060028076172,16.477272033691406,16.856060028076172,1569972.0
+2012-12-18,16.72979736328125,16.72979736328125,16.477272033691406,16.603534698486328,501841.0
+2012-12-19,16.540403366088867,16.72979736328125,16.477272033691406,16.72979736328125,378039.0
+2012-12-20,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2012-12-23,16.414140701293945,16.66666603088379,16.414140701293945,16.603534698486328,750603.0
+2012-12-24,16.603534698486328,16.72979736328125,16.477272033691406,16.540403366088867,208891.0
+2012-12-25,16.414140701293945,16.603534698486328,16.414140701293945,16.477272033691406,260948.0
+2012-12-26,16.477272033691406,16.540403366088867,16.287878036499023,16.287878036499023,182421.0
+2012-12-27,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2012-12-30,16.414140701293945,16.72979736328125,16.414140701293945,16.603534698486328,815584.0
+2012-12-31,16.540403366088867,16.540403366088867,16.287878036499023,16.540403366088867,243985.0
+2013-01-01,16.603534698486328,16.66666603088379,16.287878036499023,16.66666603088379,743730.0
+2013-01-02,16.66666603088379,16.919191360473633,16.540403366088867,16.919191360473633,686926.0
+2013-01-03,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2013-01-06,16.982322692871094,17.234848022460938,16.79292869567871,17.234848022460938,653129.0
+2013-01-07,17.108585357666016,17.803030014038086,17.108585357666016,17.2979793548584,3011497.0
+2013-01-08,17.36111068725586,17.42424201965332,17.171716690063477,17.42424201965332,1048601.0
+2013-01-09,17.36111068725586,17.48737335205078,17.171716690063477,17.42424201965332,1067365.0
+2013-01-10,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2013-01-13,17.36111068725586,17.613636016845703,17.171716690063477,17.550504684448242,761815.0
+2013-01-14,17.42424201965332,17.676767349243164,17.42424201965332,17.676767349243164,745211.0
+2013-01-15,17.550504684448242,17.676767349243164,17.48737335205078,17.613636016845703,622290.0
+2013-01-16,17.48737335205078,17.550504684448242,17.42424201965332,17.550504684448242,371395.0
+2013-01-17,17.550504684448242,17.550504684448242,17.550504684448242,17.550504684448242,0.0
+2013-01-20,17.42424201965332,17.48737335205078,17.42424201965332,17.48737335205078,241091.0
+2013-01-21,17.36111068725586,17.42424201965332,17.171716690063477,17.36111068725586,919927.0
+2013-01-22,17.171716690063477,17.36111068725586,17.171716690063477,17.171716690063477,194532.0
+2013-01-23,17.171716690063477,17.36111068725586,17.108585357666016,17.36111068725586,799145.0
+2013-01-24,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2013-01-27,17.2979793548584,17.36111068725586,17.045454025268555,17.171716690063477,379971.0
+2013-01-28,17.108585357666016,17.234848022460938,17.045454025268555,17.108585357666016,1369949.0
+2013-01-29,17.234848022460938,17.234848022460938,16.919191360473633,16.919191360473633,804372.0
+2013-01-30,16.982322692871094,16.982322692871094,16.72979736328125,16.79292869567871,1297614.0
+2013-01-31,16.79292869567871,16.79292869567871,16.79292869567871,16.79292869567871,0.0
+2013-02-03,17.171716690063477,17.2979793548584,16.982322692871094,17.171716690063477,796842.0
+2013-02-04,17.234848022460938,17.36111068725586,17.171716690063477,17.36111068725586,378077.0
+2013-02-05,17.36111068725586,17.48737335205078,17.045454025268555,17.234848022460938,1554829.0
+2013-02-06,17.234848022460938,17.48737335205078,17.045454025268555,17.171716690063477,554664.0
+2013-02-07,17.171716690063477,17.171716690063477,17.171716690063477,17.171716690063477,0.0
+2013-02-10,17.234848022460938,17.36111068725586,17.171716690063477,17.36111068725586,430287.0
+2013-02-11,17.234848022460938,17.48737335205078,17.234848022460938,17.48737335205078,330420.0
+2013-02-12,17.48737335205078,17.613636016845703,17.36111068725586,17.550504684448242,485573.0
+2013-02-13,17.550504684448242,17.739898681640625,17.48737335205078,17.739898681640625,550645.0
+2013-02-14,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2013-02-17,17.866161346435547,17.99242401123047,17.803030014038086,17.99242401123047,813071.0
+2013-02-18,17.99242401123047,18.11868667602539,17.803030014038086,17.99242401123047,384915.0
+2013-02-19,17.929292678833008,17.929292678833008,17.613636016845703,17.739898681640625,736259.0
+2013-02-20,17.803030014038086,17.866161346435547,17.613636016845703,17.866161346435547,348391.0
+2013-02-21,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2013-02-24,17.613636016845703,18.18181800842285,17.613636016845703,17.866161346435547,3329482.0
+2013-02-25,17.866161346435547,18.05555534362793,17.803030014038086,17.866161346435547,995593.0
+2013-02-26,17.866161346435547,17.929292678833008,17.550504684448242,17.550504684448242,874508.0
+2013-02-27,16.919191360473633,16.982322692871094,16.540403366088867,16.72979736328125,1090851.0
+2013-02-28,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2013-03-03,17.045454025268555,17.234848022460938,16.919191360473633,16.919191360473633,2051856.0
+2013-03-04,16.919191360473633,17.045454025268555,16.540403366088867,16.66666603088379,1049336.0
+2013-03-05,16.66666603088379,16.982322692871094,16.66666603088379,16.919191360473633,348863.0
+2013-03-06,16.982322692871094,17.2979793548584,16.79292869567871,17.2979793548584,707591.0
+2013-03-07,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2013-03-10,17.48737335205078,17.676767349243164,17.42424201965332,17.550504684448242,1131048.0
+2013-03-11,17.613636016845703,17.739898681640625,17.613636016845703,17.739898681640625,1167861.0
+2013-03-12,17.676767349243164,17.739898681640625,17.550504684448242,17.613636016845703,377121.0
+2013-03-13,17.48737335205078,17.676767349243164,17.48737335205078,17.676767349243164,174586.0
+2013-03-14,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2013-03-17,17.866161346435547,17.99242401123047,17.676767349243164,17.99242401123047,862278.0
+2013-03-18,17.803030014038086,17.929292678833008,17.739898681640625,17.929292678833008,216906.0
+2013-03-19,17.866161346435547,18.05555534362793,17.803030014038086,17.99242401123047,774243.0
+2013-03-20,17.99242401123047,18.11868667602539,17.866161346435547,18.11868667602539,232575.0
+2013-03-21,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2013-03-24,18.05555534362793,18.623737335205078,17.929292678833008,18.308080673217773,582951.0
+2013-03-25,18.308080673217773,18.497474670410156,18.308080673217773,18.434343338012695,544558.0
+2013-03-26,18.244949340820312,18.623737335205078,18.244949340820312,18.434343338012695,226077.0
+2013-03-27,18.434343338012695,18.623737335205078,18.308080673217773,18.560606002807617,704577.0
+2013-03-28,18.560606002807617,18.560606002807617,18.560606002807617,18.560606002807617,0.0
+2013-03-31,18.497474670410156,18.623737335205078,18.244949340820312,18.434343338012695,114629.0
+2013-04-01,18.623737335205078,18.623737335205078,18.434343338012695,18.497474670410156,189238.0
+2013-04-02,18.497474670410156,18.497474670410156,18.308080673217773,18.434343338012695,178543.0
+2013-04-03,18.560606002807617,18.560606002807617,18.308080673217773,18.497474670410156,2142372.0
+2013-04-04,18.497474670410156,18.497474670410156,18.497474670410156,18.497474670410156,0.0
+2013-04-07,18.244949340820312,18.244949340820312,17.929292678833008,18.05555534362793,611845.0
+2013-04-08,17.99242401123047,18.11868667602539,17.739898681640625,18.05555534362793,657150.0
+2013-04-09,18.05555534362793,18.05555534362793,17.803030014038086,17.929292678833008,180713.0
+2013-04-10,17.866161346435547,18.11868667602539,17.803030014038086,17.866161346435547,350548.0
+2013-04-11,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2013-04-14,17.550504684448242,17.676767349243164,17.2979793548584,17.676767349243164,388767.0
+2013-04-15,17.739898681640625,17.739898681640625,17.2979793548584,17.36111068725586,673059.0
+2013-04-16,17.2979793548584,17.36111068725586,17.171716690063477,17.36111068725586,321160.0
+2013-04-17,17.2979793548584,17.48737335205078,17.045454025268555,17.48737335205078,479072.0
+2013-04-18,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2013-04-21,17.550504684448242,17.550504684448242,17.2979793548584,17.36111068725586,556055.0
+2013-04-22,17.36111068725586,17.48737335205078,17.171716690063477,17.234848022460938,1491572.0
+2013-04-23,17.234848022460938,17.2979793548584,17.045454025268555,17.045454025268555,758301.0
+2013-04-24,17.171716690063477,17.234848022460938,16.982322692871094,17.108585357666016,917262.0
+2013-04-25,17.108585357666016,17.108585357666016,17.108585357666016,17.108585357666016,0.0
+2013-04-28,17.045454025268555,17.2979793548584,17.045454025268555,17.2979793548584,726271.0
+2013-04-29,17.2979793548584,17.36111068725586,17.234848022460938,17.234848022460938,297910.0
+2013-04-30,17.2979793548584,17.550504684448242,17.2979793548584,17.550504684448242,392038.0
+2013-05-01,17.550504684448242,17.739898681640625,17.42424201965332,17.739898681640625,704708.0
+2013-05-02,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2013-05-05,17.613636016845703,17.676767349243164,17.550504684448242,17.613636016845703,583867.0
+2013-05-06,17.613636016845703,17.676767349243164,17.42424201965332,17.48737335205078,405418.0
+2013-05-07,17.42424201965332,17.550504684448242,17.42424201965332,17.550504684448242,150282.0
+2013-05-08,17.550504684448242,17.613636016845703,17.48737335205078,17.48737335205078,247585.0
+2013-05-09,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2013-05-12,17.48737335205078,17.739898681640625,17.42424201965332,17.550504684448242,710366.0
+2013-05-13,17.48737335205078,17.803030014038086,17.36111068725586,17.739898681640625,708209.0
+2013-05-14,17.676767349243164,18.05555534362793,17.676767349243164,18.05555534362793,1436173.0
+2013-05-15,17.99242401123047,18.308080673217773,17.929292678833008,18.308080673217773,1601902.0
+2013-05-16,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2013-05-19,18.244949340820312,18.623737335205078,18.244949340820312,18.497474670410156,1223396.0
+2013-05-20,18.434343338012695,18.560606002807617,18.371212005615234,18.434343338012695,513510.0
+2013-05-21,18.434343338012695,18.68686866760254,18.371212005615234,18.434343338012695,1182288.0
+2013-05-22,18.371212005615234,18.560606002807617,18.308080673217773,18.308080673217773,535871.0
+2013-05-23,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2013-05-26,18.11868667602539,18.11868667602539,17.99242401123047,18.05555534362793,625672.0
+2013-05-27,18.05555534362793,18.244949340820312,17.99242401123047,18.18181800842285,329853.0
+2013-05-28,18.244949340820312,18.371212005615234,18.244949340820312,18.308080673217773,396909.0
+2013-05-29,18.308080673217773,18.75,18.308080673217773,18.68686866760254,964887.0
+2013-05-30,18.68686866760254,18.68686866760254,18.68686866760254,18.68686866760254,0.0
+2013-06-02,18.497474670410156,19.5075740814209,18.497474670410156,19.38131332397461,2251925.0
+2013-06-03,19.191919326782227,19.44444465637207,19.128786087036133,19.318180084228516,1084400.0
+2013-06-04,19.38131332397461,19.38131332397461,18.75,18.876262664794922,1708681.0
+2013-06-05,18.81313133239746,19.318180084228516,18.68686866760254,19.318180084228516,2336990.0
+2013-06-06,19.318180084228516,19.318180084228516,19.318180084228516,19.318180084228516,0.0
+2013-06-09,19.255050659179688,19.69696807861328,19.065656661987305,19.633838653564453,1832306.0
+2013-06-10,19.633838653564453,19.633838653564453,19.38131332397461,19.44444465637207,523147.0
+2013-06-11,19.5075740814209,19.633838653564453,19.38131332397461,19.5075740814209,479129.0
+2013-06-12,19.5075740814209,19.633838653564453,19.38131332397461,19.633838653564453,949015.0
+2013-06-13,19.633838653564453,19.633838653564453,19.633838653564453,19.633838653564453,0.0
+2013-06-16,18.18181800842285,18.93939208984375,18.18181800842285,18.876262664794922,2371233.0
+2013-06-17,18.93939208984375,19.318180084228516,18.93939208984375,19.255050659179688,709791.0
+2013-06-18,19.38131332397461,19.633838653564453,19.318180084228516,19.633838653564453,642620.0
+2013-06-19,19.5075740814209,19.949493408203125,19.38131332397461,19.949493408203125,1362141.0
+2013-06-20,19.949493408203125,19.949493408203125,19.949493408203125,19.949493408203125,0.0
+2013-06-23,20.075756072998047,20.580808639526367,20.075756072998047,20.454544067382812,823521.0
+2013-06-24,20.454544067382812,20.517675399780273,20.2020206451416,20.391414642333984,726278.0
+2013-06-25,20.32828140258789,20.454544067382812,20.138887405395508,20.26515007019043,513874.0
+2013-06-26,20.075756072998047,20.32828140258789,20.075756072998047,20.32828140258789,597473.0
+2013-06-27,20.32828140258789,20.32828140258789,20.32828140258789,20.32828140258789,0.0
+2013-06-30,20.26515007019043,20.391414642333984,19.949493408203125,20.075756072998047,1634043.0
+2013-07-01,19.570707321166992,20.075756072998047,19.570707321166992,19.949493408203125,1164347.0
+2013-07-02,19.760101318359375,20.075756072998047,19.760101318359375,20.01262664794922,615716.0
+2013-07-03,19.886362075805664,19.949493408203125,19.823232650756836,19.823232650756836,185635.0
+2013-07-04,19.760101318359375,20.138887405395508,19.760101318359375,20.075756072998047,653339.0
+2013-07-07,20.454544067382812,20.580808639526367,19.823232650756836,19.823232650756836,2772213.0
+2013-07-08,19.949493408203125,19.949493408203125,19.44444465637207,19.570707321166992,2451507.0
+2013-07-09,19.570707321166992,19.570707321166992,19.191919326782227,19.255050659179688,878511.0
+2013-07-10,19.255050659179688,19.255050659179688,19.128786087036133,19.255050659179688,1155168.0
+2013-07-11,19.191919326782227,19.255050659179688,19.065656661987305,19.255050659179688,622212.0
+2013-07-14,19.191919326782227,19.318180084228516,19.128786087036133,19.128786087036133,925317.0
+2013-07-15,19.191919326782227,19.191919326782227,19.065656661987305,19.128786087036133,1006354.0
+2013-07-16,19.255050659179688,19.5075740814209,19.065656661987305,19.128786087036133,1550289.0
+2013-07-17,19.191919326782227,19.255050659179688,19.002525329589844,19.065656661987305,1167396.0
+2013-07-18,19.065656661987305,19.128786087036133,18.93939208984375,19.002525329589844,862573.0
+2013-07-21,19.002525329589844,19.128786087036133,18.93939208984375,19.002525329589844,860634.0
+2013-07-22,19.065656661987305,19.255050659179688,19.002525329589844,19.255050659179688,871637.0
+2013-07-23,19.318180084228516,19.886362075805664,19.318180084228516,19.69696807861328,2540766.0
+2013-07-24,19.823232650756836,19.823232650756836,19.44444465637207,19.5075740814209,1570214.0
+2013-07-25,19.5075740814209,19.5075740814209,19.191919326782227,19.318180084228516,1543134.0
+2013-07-28,19.318180084228516,19.38131332397461,19.128786087036133,19.255050659179688,1360291.0
+2013-07-29,19.255050659179688,19.318180084228516,19.128786087036133,19.191919326782227,357637.0
+2013-07-30,19.191919326782227,19.38131332397461,19.128786087036133,19.38131332397461,742547.0
+2013-07-31,19.44444465637207,19.570707321166992,19.318180084228516,19.570707321166992,903656.0
+2013-08-01,19.570707321166992,19.760101318359375,19.5075740814209,19.760101318359375,949628.0
+2013-08-04,19.760101318359375,20.138887405395508,19.760101318359375,20.138887405395508,1452843.0
+2013-08-05,20.138887405395508,20.32828140258789,20.01262664794922,20.138887405395508,1410558.0
+2013-08-11,20.138887405395508,20.138887405395508,20.138887405395508,20.138887405395508,0.0
+2013-08-13,20.32828140258789,20.707069396972656,20.32828140258789,20.391414642333984,1800394.0
+2013-08-14,20.454544067382812,20.454544067382812,19.823232650756836,20.2020206451416,1646946.0
+2013-08-15,20.075756072998047,20.26515007019043,20.075756072998047,20.138887405395508,1240302.0
+2013-08-18,20.138887405395508,20.391414642333984,19.886362075805664,20.075756072998047,1530863.0
+2013-08-19,19.949493408203125,20.075756072998047,19.823232650756836,20.01262664794922,1471211.0
+2013-08-20,19.949493408203125,20.2020206451416,19.886362075805664,20.138887405395508,1100732.0
+2013-08-21,19.823232650756836,20.2020206451416,19.823232650756836,20.2020206451416,1024177.0
+2013-08-22,20.2020206451416,20.2020206451416,20.01262664794922,20.01262664794922,480430.0
+2013-08-25,20.01262664794922,20.075756072998047,19.886362075805664,19.949493408203125,1157032.0
+2013-08-26,19.886362075805664,19.886362075805664,19.318180084228516,19.69696807861328,1850430.0
+2013-08-27,19.255050659179688,19.255050659179688,18.81313133239746,18.93939208984375,2282520.0
+2013-08-28,18.81313133239746,19.191919326782227,18.623737335205078,19.191919326782227,951626.0
+2013-08-29,19.191919326782227,19.44444465637207,18.81313133239746,19.065656661987305,1587888.0
+2013-09-01,19.191919326782227,19.38131332397461,19.128786087036133,19.38131332397461,1088432.0
+2013-09-02,19.38131332397461,19.38131332397461,19.065656661987305,19.38131332397461,975539.0
+2013-09-03,19.318180084228516,19.886362075805664,19.191919326782227,19.38131332397461,1685692.0
+2013-09-04,19.255050659179688,19.44444465637207,19.128786087036133,19.318180084228516,563843.0
+2013-09-05,19.44444465637207,19.44444465637207,18.81313133239746,19.065656661987305,585813.0
+2013-09-08,19.191919326782227,19.44444465637207,19.128786087036133,19.191919326782227,1033998.0
+2013-09-09,19.318180084228516,19.38131332397461,19.065656661987305,19.38131332397461,828176.0
+2013-09-10,19.570707321166992,19.886362075805664,19.570707321166992,19.823232650756836,1443494.0
+2013-09-11,19.823232650756836,20.075756072998047,19.760101318359375,19.949493408203125,604785.0
+2013-09-12,19.886362075805664,20.26515007019043,19.823232650756836,20.2020206451416,1374177.0
+2013-09-15,20.454544067382812,20.643938064575195,20.32828140258789,20.454544067382812,1691138.0
+2013-09-16,20.517675399780273,21.65403938293457,20.32828140258789,21.464645385742188,2123291.0
+2013-09-17,21.338382720947266,21.464645385742188,21.148988723754883,21.464645385742188,1237509.0
+2013-09-18,21.338382720947266,21.52777671813965,21.275251388549805,21.401514053344727,923902.0
+2013-09-19,21.52777671813965,21.71717071533203,21.401514053344727,21.59090805053711,1122360.0
+2013-09-24,21.59090805053711,21.59090805053711,21.212120056152344,21.338382720947266,714591.0
+2013-09-25,21.212120056152344,21.338382720947266,21.085857391357422,21.148988723754883,443043.0
+2013-09-26,21.085857391357422,21.085857391357422,20.77020263671875,21.02272605895996,902715.0
+2013-09-29,20.9595947265625,21.085857391357422,20.833332061767578,21.02272605895996,596819.0
+2013-09-30,20.9595947265625,21.085857391357422,20.9595947265625,21.085857391357422,125001.0
+2013-10-01,20.9595947265625,21.59090805053711,20.9595947265625,21.401514053344727,748175.0
+2013-10-02,21.464645385742188,21.59090805053711,21.401514053344727,21.464645385742188,422714.0
+2013-10-03,21.464645385742188,21.71717071533203,21.401514053344727,21.71717071533203,797510.0
+2013-10-06,22.095958709716797,22.537878036499023,21.71717071533203,22.159090042114258,3478795.0
+2013-10-07,22.032827377319336,22.095958709716797,21.59090805053711,21.843433380126953,1067430.0
+2013-10-08,21.969696044921875,21.969696044921875,21.65403938293457,21.843433380126953,426690.0
+2013-10-09,21.71717071533203,21.843433380126953,21.65403938293457,21.71717071533203,246007.0
+2013-10-10,21.843433380126953,22.032827377319336,21.71717071533203,21.969696044921875,594148.0
+2013-10-13,21.969696044921875,21.969696044921875,21.969696044921875,21.969696044921875,0.0
+2013-10-20,22.28535270690918,23.61111068725586,22.22222137451172,23.358585357666016,1976051.0
+2013-10-21,23.358585357666016,23.358585357666016,23.04292869567871,23.295454025268555,1131150.0
+2013-10-22,23.295454025268555,23.67424201965332,23.04292869567871,23.232322692871094,1187296.0
+2013-10-23,23.295454025268555,24.179292678833008,23.232322692871094,23.800504684448242,2322902.0
+2013-10-24,23.800504684448242,24.43181800842285,23.800504684448242,24.30555534362793,798827.0
+2013-10-27,24.24242401123047,24.494949340820312,24.053030014038086,24.36868667602539,737058.0
+2013-10-28,24.30555534362793,24.30555534362793,23.67424201965332,23.926767349243164,678620.0
+2013-10-29,23.73737335205078,23.73737335205078,23.232322692871094,23.484848022460938,679819.0
+2013-10-30,23.61111068725586,25.126262664794922,23.295454025268555,25.126262664794922,2103848.0
+2013-10-31,24.93686866760254,25.252525329589844,24.93686866760254,24.93686866760254,1138243.0
+2013-11-03,25.06313133239746,25.126262664794922,24.43181800842285,24.873737335205078,397283.0
+2013-11-04,24.621212005615234,24.810606002807617,24.494949340820312,24.684343338012695,458868.0
+2013-11-05,24.558080673217773,25.69444465637207,24.558080673217773,25.252525329589844,3600601.0
+2013-11-06,25.18939208984375,26.199493408203125,25.126262664794922,26.199493408203125,2378562.0
+2013-11-07,26.199493408203125,26.51515007019043,26.010101318359375,26.199493408203125,7171235.0
+2013-11-10,26.26262664794922,26.26262664794922,25.7575740814209,25.883838653564453,676076.0
+2013-11-11,25.7575740814209,26.010101318359375,25.568180084228516,25.94696807861328,619527.0
+2013-11-12,25.883838653564453,26.199493408203125,25.441919326782227,25.505050659179688,1422219.0
+2013-11-13,25.505050659179688,25.568180084228516,24.93686866760254,25.06313133239746,1046239.0
+2013-11-14,25.0,25.18939208984375,24.30555534362793,24.43181800842285,2715275.0
+2013-11-17,24.43181800842285,24.621212005615234,23.800504684448242,23.926767349243164,2154005.0
+2013-11-18,23.863636016845703,24.24242401123047,23.800504684448242,23.926767349243164,1987937.0
+2013-11-19,23.863636016845703,24.30555534362793,23.863636016845703,24.116161346435547,1187456.0
+2013-11-20,24.179292678833008,24.179292678833008,23.800504684448242,23.989898681640625,996139.0
+2013-11-21,23.926767349243164,23.989898681640625,23.61111068725586,23.67424201965332,1099341.0
+2013-11-24,23.73737335205078,24.30555534362793,23.67424201965332,24.179292678833008,2304064.0
+2013-11-25,24.621212005615234,24.684343338012695,24.179292678833008,24.36868667602539,1899878.0
+2013-11-26,24.30555534362793,24.30555534362793,23.989898681640625,24.116161346435547,1203323.0
+2013-11-27,24.053030014038086,24.24242401123047,23.989898681640625,24.116161346435547,911997.0
+2013-11-28,24.116161346435547,24.36868667602539,24.116161346435547,24.30555534362793,1108633.0
+2013-12-01,24.30555534362793,24.684343338012695,24.30555534362793,24.684343338012695,1018767.0
+2013-12-02,24.684343338012695,25.252525329589844,24.43181800842285,25.06313133239746,2201999.0
+2013-12-03,25.0,25.06313133239746,24.494949340820312,24.684343338012695,753575.0
+2013-12-04,24.558080673217773,24.873737335205078,24.494949340820312,24.810606002807617,1163118.0
+2013-12-05,24.747474670410156,25.0,24.621212005615234,24.93686866760254,484140.0
+2013-12-08,25.06313133239746,25.126262664794922,24.873737335205078,25.06313133239746,966773.0
+2013-12-09,25.06313133239746,25.378786087036133,25.06313133239746,25.252525329589844,1329248.0
+2013-12-10,25.252525329589844,25.378786087036133,25.06313133239746,25.378786087036133,945347.0
+2013-12-11,25.315656661987305,25.378786087036133,25.0,25.126262664794922,612315.0
+2013-12-12,25.126262664794922,25.126262664794922,24.93686866760254,25.126262664794922,379721.0
+2013-12-15,25.126262664794922,25.315656661987305,24.93686866760254,25.252525329589844,772844.0
+2013-12-16,25.18939208984375,25.252525329589844,25.06313133239746,25.18939208984375,303164.0
+2013-12-17,25.252525329589844,25.252525329589844,25.0,25.126262664794922,1265859.0
+2013-12-18,25.126262664794922,25.126262664794922,25.0,25.06313133239746,490943.0
+2013-12-19,25.126262664794922,25.820707321166992,25.0,25.820707321166992,2008979.0
+2013-12-22,25.820707321166992,25.94696807861328,25.378786087036133,25.63131332397461,976415.0
+2013-12-23,25.63131332397461,25.820707321166992,25.441919326782227,25.7575740814209,929054.0
+2013-12-24,25.7575740814209,25.7575740814209,25.441919326782227,25.505050659179688,442788.0
+2013-12-25,25.378786087036133,25.568180084228516,25.315656661987305,25.441919326782227,211112.0
+2013-12-26,25.568180084228516,25.568180084228516,25.18939208984375,25.505050659179688,470256.0
+2013-12-29,25.441919326782227,25.568180084228516,25.252525329589844,25.441919326782227,266303.0
+2013-12-30,25.441919326782227,25.568180084228516,25.378786087036133,25.505050659179688,358690.0
+2013-12-31,25.378786087036133,25.7575740814209,25.315656661987305,25.7575740814209,483159.0
+2014-01-01,25.63131332397461,26.073232650756836,25.63131332397461,26.010101318359375,715011.0
+2014-01-02,26.4520206451416,26.893938064575195,26.199493408203125,26.893938064575195,2600007.0
+2014-01-05,26.893938064575195,27.2095947265625,26.893938064575195,27.083332061767578,746776.0
+2014-01-06,27.083332061767578,27.083332061767578,26.767675399780273,26.893938064575195,516865.0
+2014-01-07,26.957069396972656,26.957069396972656,26.26262664794922,26.51515007019043,1167902.0
+2014-01-08,26.4520206451416,26.51515007019043,26.010101318359375,26.4520206451416,942340.0
+2014-01-09,26.4520206451416,26.4520206451416,26.073232650756836,26.199493408203125,607834.0
+2014-01-12,26.199493408203125,26.199493408203125,25.94696807861328,26.199493408203125,654744.0
+2014-01-13,26.073232650756836,26.4520206451416,25.94696807861328,26.26262664794922,519170.0
+2014-01-14,26.51515007019043,26.767675399780273,26.388887405395508,26.57828140258789,904395.0
+2014-01-15,26.57828140258789,26.830808639526367,26.51515007019043,26.767675399780273,393841.0
+2014-01-16,26.767675399780273,26.893938064575195,26.4520206451416,26.893938064575195,472215.0
+2014-01-19,26.830808639526367,27.588382720947266,26.641414642333984,27.398988723754883,949221.0
+2014-01-20,27.462120056152344,27.77777671813965,27.335857391357422,27.77777671813965,411241.0
+2014-01-21,27.77777671813965,27.77777671813965,27.27272605895996,27.462120056152344,636072.0
+2014-01-22,27.462120056152344,28.219696044921875,27.398988723754883,27.77777671813965,1502577.0
+2014-01-23,27.77777671813965,27.77777671813965,27.14646339416504,27.14646339416504,788380.0
+2014-01-26,26.51515007019043,29.22979736328125,26.4520206451416,28.851009368896484,4670922.0
+2014-01-27,28.851009368896484,29.7979793548584,28.59848403930664,28.977272033691406,1915196.0
+2014-01-28,29.482322692871094,29.482322692871094,28.724746704101562,28.787878036499023,775912.0
+2014-01-29,29.040403366088867,29.22979736328125,28.724746704101562,28.851009368896484,413303.0
+2014-01-30,28.6616153717041,29.040403366088867,28.53535270690918,28.59848403930664,416007.0
+2014-02-02,28.59848403930664,28.787878036499023,28.409090042114258,28.59848403930664,538815.0
+2014-02-03,28.409090042114258,28.59848403930664,28.093433380126953,28.156564712524414,781376.0
+2014-02-04,28.093433380126953,28.093433380126953,27.525251388549805,27.77777671813965,879918.0
+2014-02-05,27.96717071533203,28.093433380126953,27.77777671813965,27.96717071533203,388078.0
+2014-02-06,27.96717071533203,28.282827377319336,27.90403938293457,28.156564712524414,647491.0
+2014-02-09,28.409090042114258,28.59848403930664,27.525251388549805,27.588382720947266,1540169.0
+2014-02-10,27.714645385742188,27.84090805053711,27.588382720947266,27.77777671813965,702109.0
+2014-02-11,27.714645385742188,27.84090805053711,27.588382720947266,27.84090805053711,526554.0
+2014-02-12,27.84090805053711,28.030302047729492,27.77777671813965,27.84090805053711,740184.0
+2014-02-13,27.90403938293457,27.90403938293457,27.651514053344727,27.84090805053711,864452.0
+2014-02-16,27.84090805053711,27.96717071533203,27.651514053344727,27.84090805053711,564304.0
+2014-02-17,27.84090805053711,28.030302047729492,27.714645385742188,27.90403938293457,688194.0
+2014-02-18,27.77777671813965,28.156564712524414,27.714645385742188,27.90403938293457,2102297.0
+2014-02-19,27.77777671813965,27.84090805053711,27.588382720947266,27.714645385742188,907307.0
+2014-02-20,27.714645385742188,27.90403938293457,27.525251388549805,27.77777671813965,1126393.0
+2014-02-23,27.77777671813965,27.90403938293457,27.588382720947266,27.651514053344727,1456545.0
+2014-02-24,27.651514053344727,27.84090805053711,27.588382720947266,27.714645385742188,942750.0
+2014-02-25,27.714645385742188,27.77777671813965,27.651514053344727,27.77777671813965,639267.0
+2014-02-26,27.335857391357422,27.335857391357422,27.083332061767578,27.27272605895996,1972616.0
+2014-02-27,27.335857391357422,27.651514053344727,27.27272605895996,27.335857391357422,2742273.0
+2014-03-02,27.525251388549805,27.525251388549805,26.957069396972656,27.083332061767578,1452912.0
+2014-03-03,26.893938064575195,27.14646339416504,26.641414642333984,26.704544067382812,1066822.0
+2014-03-04,26.704544067382812,27.02020263671875,26.57828140258789,26.704544067382812,1300609.0
+2014-03-05,26.767675399780273,27.083332061767578,26.51515007019043,27.083332061767578,1687056.0
+2014-03-06,27.083332061767578,27.083332061767578,26.704544067382812,26.893938064575195,1078130.0
+2014-03-09,26.957069396972656,27.525251388549805,26.767675399780273,27.14646339416504,1245917.0
+2014-03-10,27.14646339416504,27.14646339416504,26.957069396972656,27.02020263671875,795936.0
+2014-03-11,27.02020263671875,27.14646339416504,26.957069396972656,27.02020263671875,555782.0
+2014-03-12,27.02020263671875,27.462120056152344,26.830808639526367,27.398988723754883,841785.0
+2014-03-13,27.525251388549805,27.651514053344727,27.14646339416504,27.27272605895996,1263827.0
+2014-03-16,27.2095947265625,27.335857391357422,26.957069396972656,27.14646339416504,632155.0
+2014-03-17,27.083332061767578,27.083332061767578,26.767675399780273,26.830808639526367,1087271.0
+2014-03-18,26.893938064575195,26.957069396972656,26.57828140258789,26.641414642333984,583045.0
+2014-03-19,26.641414642333984,26.830808639526367,26.51515007019043,26.767675399780273,379892.0
+2014-03-20,26.704544067382812,26.704544067382812,26.4520206451416,26.51515007019043,686538.0
+2014-03-23,26.51515007019043,26.57828140258789,26.199493408203125,26.51515007019043,1529371.0
+2014-03-24,26.57828140258789,26.830808639526367,26.57828140258789,26.767675399780273,676984.0
+2014-03-25,26.830808639526367,27.2095947265625,26.830808639526367,27.083332061767578,960116.0
+2014-03-26,27.14646339416504,27.27272605895996,27.02020263671875,27.14646339416504,1064362.0
+2014-03-27,27.083332061767578,27.14646339416504,26.830808639526367,26.957069396972656,833480.0
+2014-03-30,26.893938064575195,27.02020263671875,26.830808639526367,26.957069396972656,1001571.0
+2014-03-31,27.02020263671875,27.083332061767578,26.767675399780273,26.893938064575195,1216979.0
+2014-04-01,26.957069396972656,26.957069396972656,26.388887405395508,26.51515007019043,3390822.0
+2014-04-02,26.51515007019043,26.641414642333984,26.4520206451416,26.51515007019043,778867.0
+2014-04-03,26.57828140258789,26.704544067382812,26.4520206451416,26.57828140258789,1878464.0
+2014-04-06,26.388887405395508,26.51515007019043,25.820707321166992,25.94696807861328,2945280.0
+2014-04-07,25.94696807861328,26.136362075805664,25.69444465637207,26.073232650756836,1224386.0
+2014-04-08,26.073232650756836,26.073232650756836,25.69444465637207,25.69444465637207,2459430.0
+2014-04-09,25.69444465637207,25.883838653564453,25.568180084228516,25.63131332397461,1911670.0
+2014-04-10,25.69444465637207,25.69444465637207,25.378786087036133,25.568180084228516,1417638.0
+2014-04-13,25.568180084228516,25.568180084228516,25.252525329589844,25.505050659179688,1434530.0
+2014-04-14,25.441919326782227,25.63131332397461,25.378786087036133,25.441919326782227,1203656.0
+2014-04-15,25.505050659179688,26.136362075805664,25.505050659179688,26.136362075805664,1263699.0
+2014-04-16,26.136362075805664,26.199493408203125,25.883838653564453,26.073232650756836,1199110.0
+2014-04-17,26.073232650756836,26.199493408203125,26.010101318359375,26.136362075805664,1092793.0
+2014-04-20,26.199493408203125,26.51515007019043,26.136362075805664,26.4520206451416,1843340.0
+2014-04-21,26.57828140258789,26.641414642333984,26.4520206451416,26.57828140258789,1176365.0
+2014-04-22,26.57828140258789,26.893938064575195,26.57828140258789,26.830808639526367,1339305.0
+2014-04-23,26.893938064575195,27.083332061767578,26.704544067382812,26.893938064575195,1673210.0
+2014-04-24,26.957069396972656,27.02020263671875,26.830808639526367,26.893938064575195,706144.0
+2014-04-27,26.893938064575195,26.957069396972656,26.641414642333984,26.704544067382812,812186.0
+2014-04-28,26.704544067382812,27.2095947265625,26.704544067382812,27.083332061767578,1897555.0
+2014-04-29,27.083332061767578,27.651514053344727,26.957069396972656,27.2095947265625,2264156.0
+2014-04-30,27.398988723754883,27.77777671813965,27.27272605895996,27.651514053344727,2607862.0
+2014-05-01,27.77777671813965,27.77777671813965,27.525251388549805,27.714645385742188,1611292.0
+2014-05-04,27.77777671813965,28.030302047729492,27.525251388549805,27.588382720947266,1237550.0
+2014-05-05,27.588382720947266,27.651514053344727,27.27272605895996,27.335857391357422,1197846.0
+2014-05-06,27.335857391357422,27.462120056152344,27.14646339416504,27.27272605895996,845816.0
+2014-05-07,27.2095947265625,27.588382720947266,27.02020263671875,27.525251388549805,529516.0
+2014-05-08,27.588382720947266,27.84090805053711,27.462120056152344,27.588382720947266,762189.0
+2014-05-11,27.588382720947266,27.651514053344727,27.27272605895996,27.651514053344727,786378.0
+2014-05-12,27.77777671813965,27.77777671813965,27.462120056152344,27.588382720947266,1732672.0
+2014-05-13,27.714645385742188,27.84090805053711,27.525251388549805,27.77777671813965,1963364.0
+2014-05-14,27.84090805053711,27.90403938293457,27.651514053344727,27.84090805053711,949457.0
+2014-05-15,27.77777671813965,27.77777671813965,27.588382720947266,27.651514053344727,1083753.0
+2014-05-18,27.714645385742188,27.714645385742188,27.462120056152344,27.525251388549805,893353.0
+2014-05-19,27.398988723754883,27.462120056152344,27.02020263671875,27.14646339416504,1400452.0
+2014-05-20,27.083332061767578,27.335857391357422,26.957069396972656,27.083332061767578,1021250.0
+2014-05-21,27.083332061767578,27.462120056152344,26.830808639526367,27.398988723754883,1452936.0
+2014-05-22,27.398988723754883,27.462120056152344,27.02020263671875,27.083332061767578,1901675.0
+2014-05-25,26.893938064575195,27.02020263671875,26.767675399780273,26.957069396972656,3104012.0
+2014-05-26,27.02020263671875,27.335857391357422,26.957069396972656,27.2095947265625,3812509.0
+2014-05-27,27.27272605895996,27.462120056152344,27.14646339416504,27.335857391357422,2754078.0
+2014-05-28,27.335857391357422,27.398988723754883,27.2095947265625,27.398988723754883,1413208.0
+2014-05-29,27.27272605895996,27.588382720947266,27.2095947265625,27.27272605895996,2125458.0
+2014-06-01,27.335857391357422,27.398988723754883,27.083332061767578,27.2095947265625,1775882.0
+2014-06-02,27.27272605895996,27.335857391357422,27.083332061767578,27.335857391357422,1436661.0
+2014-06-03,27.651514053344727,27.90403938293457,27.462120056152344,27.588382720947266,3260458.0
+2014-06-04,27.651514053344727,27.714645385742188,27.588382720947266,27.651514053344727,1287803.0
+2014-06-05,27.651514053344727,27.84090805053711,27.525251388549805,27.77777671813965,1590233.0
+2014-06-08,27.96717071533203,28.724746704101562,27.96717071533203,28.345958709716797,4689259.0
+2014-06-09,28.53535270690918,28.724746704101562,28.219696044921875,28.59848403930664,1869276.0
+2014-06-10,28.53535270690918,28.53535270690918,28.345958709716797,28.345958709716797,753966.0
+2014-06-11,28.345958709716797,28.345958709716797,27.96717071533203,28.219696044921875,1978186.0
+2014-06-12,28.156564712524414,28.282827377319336,27.84090805053711,28.030302047729492,724711.0
+2014-06-15,27.90403938293457,27.90403938293457,27.651514053344727,27.77777671813965,634490.0
+2014-06-16,27.90403938293457,27.90403938293457,27.651514053344727,27.77777671813965,634490.0
+2014-06-17,27.335857391357422,28.030302047729492,27.14646339416504,27.96717071533203,1415085.0
+2014-06-18,28.030302047729492,28.409090042114258,27.96717071533203,28.030302047729492,1405019.0
+2014-06-19,28.156564712524414,28.409090042114258,27.90403938293457,28.282827377319336,1170349.0
+2014-06-22,28.345958709716797,28.47222137451172,28.093433380126953,28.345958709716797,795787.0
+2014-06-23,28.282827377319336,28.282827377319336,27.651514053344727,27.96717071533203,1202051.0
+2014-06-24,27.90403938293457,28.156564712524414,27.588382720947266,28.093433380126953,1073185.0
+2014-06-25,28.156564712524414,28.219696044921875,27.90403938293457,28.030302047729492,630710.0
+2014-06-26,28.030302047729492,28.409090042114258,28.030302047729492,28.345958709716797,767813.0
+2014-06-29,28.282827377319336,28.6616153717041,28.093433380126953,28.093433380126953,715247.0
+2014-06-30,28.156564712524414,28.219696044921875,27.84090805053711,28.030302047729492,1144734.0
+2014-07-01,27.651514053344727,27.651514053344727,27.2095947265625,27.398988723754883,1107627.0
+2014-07-02,27.398988723754883,27.651514053344727,27.335857391357422,27.398988723754883,957295.0
+2014-07-03,27.525251388549805,27.525251388549805,27.27272605895996,27.462120056152344,493317.0
+2014-07-06,29.356060028076172,29.7979793548584,28.851009368896484,29.103534698486328,3563195.0
+2014-07-07,29.16666603088379,29.16666603088379,28.914140701293945,29.103534698486328,811703.0
+2014-07-08,29.040403366088867,29.103534698486328,28.851009368896484,29.040403366088867,1090816.0
+2014-07-09,29.040403366088867,29.671716690063477,28.977272033691406,29.608585357666016,2384623.0
+2014-07-10,29.7979793548584,30.934343338012695,29.7979793548584,30.55555534362793,5049104.0
+2014-07-13,30.68181800842285,31.31313133239746,30.49242401123047,30.49242401123047,1231358.0
+2014-07-14,30.55555534362793,30.934343338012695,30.176767349243164,30.55555534362793,1303703.0
+2014-07-15,30.61868667602539,30.808080673217773,30.303030014038086,30.303030014038086,467560.0
+2014-07-16,30.239898681640625,30.934343338012695,30.239898681640625,30.61868667602539,1261400.0
+2014-07-17,30.49242401123047,30.744949340820312,29.98737335205078,30.113636016845703,1081336.0
+2014-07-20,29.98737335205078,30.49242401123047,29.92424201965332,30.303030014038086,564726.0
+2014-07-21,30.49242401123047,30.744949340820312,30.366161346435547,30.49242401123047,423183.0
+2014-07-22,31.25,32.03914260864258,31.060606002807617,31.18686866760254,4021595.0
+2014-07-23,31.43939208984375,32.51262664794922,31.25,32.03914260864258,4039310.0
+2014-07-24,32.19696807861328,33.4595947265625,31.72348403930664,33.30176544189453,3875327.0
+2014-08-03,32.82828140258789,34.09090805053711,32.67045211791992,33.61742401123047,2005332.0
+2014-08-04,33.77525329589844,33.93307876586914,33.14393997192383,33.4595947265625,894039.0
+2014-08-05,33.30176544189453,33.77525329589844,33.14393997192383,33.77525329589844,1334250.0
+2014-08-06,33.4595947265625,34.88005065917969,33.30176544189453,34.88005065917969,1882688.0
+2014-08-07,34.88005065917969,35.35353469848633,34.56439208984375,34.72222137451172,856787.0
+2014-08-10,34.72222137451172,34.88005065917969,34.40656661987305,34.72222137451172,457654.0
+2014-08-11,34.56439208984375,35.03787612915039,34.24873733520508,34.24873733520508,718030.0
+2014-08-12,34.09090805053711,34.72222137451172,33.93307876586914,34.56439208984375,658418.0
+2014-08-13,34.56439208984375,34.72222137451172,34.09090805053711,34.09090805053711,630601.0
+2014-08-14,34.24873733520508,34.40656661987305,33.77525329589844,33.93307876586914,595802.0
+2014-08-17,33.93307876586914,34.24873733520508,33.61742401123047,33.77525329589844,757590.0
+2014-08-18,33.77525329589844,34.09090805053711,33.4595947265625,33.77525329589844,475085.0
+2014-08-19,33.77525329589844,34.24873733520508,33.61742401123047,34.09090805053711,387901.0
+2014-08-20,34.24873733520508,34.56439208984375,34.09090805053711,34.24873733520508,568578.0
+2014-08-21,34.24873733520508,34.40656661987305,33.77525329589844,33.77525329589844,402180.0
+2014-08-24,33.93307876586914,34.24873733520508,33.77525329589844,34.24873733520508,394772.0
+2014-08-25,34.24873733520508,35.669189453125,33.30176544189453,34.24873733520508,3763324.0
+2014-08-26,34.40656661987305,34.88005065917969,34.09090805053711,34.72222137451172,945996.0
+2014-08-27,35.35353469848633,35.35353469848633,34.40656661987305,34.72222137451172,1776964.0
+2014-08-28,34.72222137451172,35.35353469848633,34.56439208984375,35.03787612915039,2100740.0
+2014-08-31,35.19570541381836,35.19570541381836,34.40656661987305,34.56439208984375,1325375.0
+2014-09-01,34.40656661987305,34.56439208984375,34.24873733520508,34.56439208984375,293768.0
+2014-09-02,34.56439208984375,34.56439208984375,33.93307876586914,34.09090805053711,1233166.0
+2014-09-03,33.93307876586914,34.40656661987305,33.93307876586914,34.24873733520508,1279740.0
+2014-09-04,35.35353469848633,37.56312942504883,35.35353469848633,37.56312942504883,6664808.0
+2014-09-07,38.510101318359375,38.983585357666016,37.405303955078125,37.7209587097168,4433476.0
+2014-09-08,37.7209587097168,38.036617279052734,37.247474670410156,37.7209587097168,1109438.0
+2014-09-09,37.878787994384766,38.036617279052734,37.405303955078125,37.405303955078125,815603.0
+2014-09-10,37.405303955078125,37.56312942504883,37.247474670410156,37.247474670410156,667370.0
+2014-09-11,37.247474670410156,37.247474670410156,36.45833206176758,36.773990631103516,796208.0
+2014-09-14,36.93181610107422,38.036617279052734,36.773990631103516,37.405303955078125,1776324.0
+2014-09-15,37.56312942504883,38.19444274902344,36.93181610107422,36.93181610107422,1992367.0
+2014-09-16,37.08964538574219,37.247474670410156,35.98484802246094,36.142677307128906,1729891.0
+2014-09-17,36.300506591796875,37.08964538574219,35.98484802246094,36.93181610107422,986534.0
+2014-09-18,37.08964538574219,37.247474670410156,36.45833206176758,36.61616134643555,592767.0
+2014-09-21,36.61616134643555,36.773990631103516,36.142677307128906,36.61616134643555,729671.0
+2014-09-22,36.142677307128906,36.300506591796875,35.5113639831543,36.142677307128906,1055078.0
+2014-09-24,35.82701873779297,36.300506591796875,35.35353469848633,36.300506591796875,1044090.0
+2014-09-25,36.300506591796875,36.773990631103516,35.35353469848633,36.45833206176758,954122.0
+2014-09-28,36.61616134643555,37.405303955078125,36.142677307128906,37.247474670410156,933454.0
+2014-09-29,37.247474670410156,37.56312942504883,36.773990631103516,37.08964538574219,451337.0
+2014-09-30,37.247474670410156,37.878787994384766,37.247474670410156,37.7209587097168,1786856.0
+2014-10-01,37.08964538574219,37.405303955078125,36.61616134643555,36.61616134643555,1550579.0
+2014-10-02,36.61616134643555,37.247474670410156,36.300506591796875,36.93181610107422,1777650.0
+2014-10-12,36.61616134643555,36.773990631103516,34.09090805053711,35.03787612915039,2299649.0
+2014-10-13,35.03787612915039,36.773990631103516,35.03787612915039,36.773990631103516,1367991.0
+2014-10-14,36.300506591796875,36.45833206176758,35.669189453125,36.142677307128906,812734.0
+2014-10-15,35.82701873779297,36.142677307128906,34.56439208984375,35.35353469848633,1652796.0
+2014-10-16,34.72222137451172,35.03787612915039,32.82828140258789,33.61742401123047,2089787.0
+2014-10-19,34.72222137451172,34.72222137451172,33.77525329589844,34.40656661987305,944062.0
+2014-10-20,34.72222137451172,35.03787612915039,33.4595947265625,34.88005065917969,1600557.0
+2014-10-21,34.72222137451172,35.5113639831543,34.56439208984375,35.35353469848633,691194.0
+2014-10-22,35.669189453125,35.98484802246094,34.72222137451172,35.19570541381836,1467935.0
+2014-10-23,34.56439208984375,35.03787612915039,34.09090805053711,34.88005065917969,591087.0
+2014-10-26,34.88005065917969,35.35353469848633,34.56439208984375,34.56439208984375,986974.0
+2014-10-27,34.88005065917969,35.03787612915039,34.09090805053711,34.24873733520508,1535906.0
+2014-10-28,34.24873733520508,34.40656661987305,33.93307876586914,34.09090805053711,481014.0
+2014-10-29,34.24873733520508,34.56439208984375,34.24873733520508,34.24873733520508,433794.0
+2014-10-30,34.24873733520508,34.24873733520508,33.61742401123047,34.09090805053711,533652.0
+2014-11-02,34.40656661987305,34.72222137451172,34.09090805053711,34.56439208984375,547864.0
+2014-11-03,34.24873733520508,34.88005065917969,34.09090805053711,34.56439208984375,918857.0
+2014-11-04,34.09090805053711,34.40656661987305,32.98611068725586,32.98611068725586,1921442.0
+2014-11-05,32.98611068725586,33.4595947265625,32.82828140258789,33.30176544189453,627660.0
+2014-11-06,33.4595947265625,33.93307876586914,33.14393997192383,33.77525329589844,389858.0
+2014-11-09,33.61742401123047,33.77525329589844,33.14393997192383,33.4595947265625,287882.0
+2014-11-10,33.4595947265625,33.93307876586914,33.30176544189453,33.77525329589844,714873.0
+2014-11-11,33.77525329589844,34.09090805053711,33.30176544189453,33.30176544189453,559262.0
+2014-11-12,33.4595947265625,33.93307876586914,33.30176544189453,33.93307876586914,569099.0
+2014-11-13,33.4595947265625,33.93307876586914,33.4595947265625,33.93307876586914,336893.0
+2014-11-16,33.61742401123047,33.61742401123047,32.51262664794922,32.67045211791992,823016.0
+2014-11-17,32.82828140258789,32.82828140258789,31.25,32.19696807861328,630672.0
+2014-11-18,31.72348403930664,33.61742401123047,31.72348403930664,33.4595947265625,716387.0
+2014-11-19,33.4595947265625,33.61742401123047,32.98611068725586,33.30176544189453,500800.0
+2014-11-20,33.30176544189453,33.30176544189453,32.98611068725586,33.14393997192383,89177.0
+2014-11-23,33.4595947265625,33.77525329589844,33.30176544189453,33.4595947265625,335035.0
+2014-11-24,33.77525329589844,33.77525329589844,32.82828140258789,32.82828140258789,339449.0
+2014-11-25,32.98611068725586,32.98611068725586,32.03914260864258,32.51262664794922,323962.0
+2014-11-26,32.51262664794922,33.4595947265625,31.88131332397461,32.67045211791992,932812.0
+2014-11-27,32.82828140258789,32.82828140258789,31.565656661987305,32.51262664794922,1129377.0
+2014-11-30,30.808080673217773,31.31313133239746,29.7979793548584,30.303030014038086,746418.0
+2014-12-01,29.356060028076172,29.356060028076172,29.356060028076172,29.356060028076172,5320969.0
+2014-12-02,29.482322692871094,29.482322692871094,29.482322692871094,29.482322692871094,3544519.0
+2014-12-03,29.608585357666016,29.608585357666016,29.608585357666016,29.608585357666016,2947824.0
+2014-12-04,30.113636016845703,30.113636016845703,30.113636016845703,30.113636016845703,2996928.0
+2014-12-07,30.113636016845703,30.366161346435547,29.98737335205078,30.303030014038086,933078.0
+2014-12-08,30.113636016845703,30.934343338012695,30.050504684448242,30.303030014038086,1093310.0
+2014-12-09,30.050504684448242,30.050504684448242,29.356060028076172,30.050504684448242,919093.0
+2014-12-10,30.050504684448242,30.49242401123047,29.608585357666016,29.98737335205078,1303529.0
+2014-12-11,29.545454025268555,29.734848022460938,28.914140701293945,29.16666603088379,1333710.0
+2014-12-14,28.093433380126953,28.093433380126953,26.893938064575195,26.893938064575195,1060215.0
+2014-12-15,27.14646339416504,27.27272605895996,24.747474670410156,25.126262664794922,1758523.0
+2014-12-16,24.494949340820312,24.494949340820312,22.664140701293945,23.04292869567871,2603354.0
+2014-12-17,23.421716690063477,24.116161346435547,22.537878036499023,23.67424201965332,4224076.0
+2014-12-18,26.073232650756836,26.073232650756836,25.441919326782227,26.073232650756836,1724115.0
+2014-12-21,27.77777671813965,28.6616153717041,26.51515007019043,28.282827377319336,1942703.0
+2014-12-22,28.282827377319336,28.47222137451172,27.335857391357422,28.093433380126953,1038163.0
+2014-12-23,27.96717071533203,28.030302047729492,27.462120056152344,27.714645385742188,1201688.0
+2014-12-24,27.84090805053711,28.6616153717041,27.77777671813965,27.96717071533203,1417781.0
+2014-12-25,27.90403938293457,28.345958709716797,27.2095947265625,27.90403938293457,1260639.0
+2014-12-28,27.96717071533203,28.156564712524414,27.651514053344727,27.84090805053711,1596858.0
+2014-12-29,27.84090805053711,28.030302047729492,27.398988723754883,27.525251388549805,2577194.0
+2014-12-30,26.51515007019043,26.51515007019043,25.252525329589844,25.505050659179688,2360812.0
+2014-12-31,25.883838653564453,25.94696807861328,24.179292678833008,25.505050659179688,2732428.0
+2015-01-01,25.568180084228516,26.704544067382812,25.0,26.51515007019043,1385846.0
+2015-01-04,27.90403938293457,28.282827377319336,26.830808639526367,26.830808639526367,3968990.0
+2015-01-05,26.26262664794922,26.704544067382812,26.010101318359375,26.010101318359375,1279910.0
+2015-01-06,25.0,26.199493408203125,24.43181800842285,26.199493408203125,3042786.0
+2015-01-07,25.883838653564453,26.641414642333984,25.315656661987305,26.199493408203125,3296326.0
+2015-01-08,26.57828140258789,26.830808639526367,26.073232650756836,26.325756072998047,1952889.0
+2015-01-11,26.325756072998047,26.51515007019043,25.820707321166992,26.136362075805664,1889910.0
+2015-01-12,25.883838653564453,26.325756072998047,25.820707321166992,25.820707321166992,1605433.0
+2015-01-13,25.252525329589844,25.94696807861328,25.18939208984375,25.94696807861328,1828289.0
+2015-01-14,26.136362075805664,26.957069396972656,25.883838653564453,26.893938064575195,2871380.0
+2015-01-15,27.02020263671875,27.083332061767578,26.57828140258789,26.57828140258789,2903321.0
+2015-01-18,26.704544067382812,27.588382720947266,26.51515007019043,27.525251388549805,2830709.0
+2015-01-19,27.462120056152344,27.462120056152344,27.083332061767578,27.14646339416504,935001.0
+2015-01-20,27.02020263671875,27.335857391357422,26.893938064575195,27.27272605895996,775768.0
+2015-01-21,27.27272605895996,27.27272605895996,26.57828140258789,26.57828140258789,1021833.0
+2015-01-22,26.51515007019043,27.462120056152344,26.51515007019043,27.462120056152344,1098150.0
+2015-01-26,27.651514053344727,27.77777671813965,27.335857391357422,27.398988723754883,1757691.0
+2015-01-27,27.462120056152344,28.977272033691406,27.398988723754883,28.851009368896484,3608784.0
+2015-01-28,28.977272033691406,30.61868667602539,28.977272033691406,29.98737335205078,3095269.0
+2015-01-29,29.98737335205078,30.113636016845703,29.545454025268555,29.671716690063477,1612562.0
+2015-02-01,31.88131332397461,32.51262664794922,31.060606002807617,31.25,3979546.0
+2015-02-02,30.871212005615234,31.31313133239746,29.98737335205078,30.934343338012695,3445497.0
+2015-02-03,31.31313133239746,32.51262664794922,31.18686866760254,31.502525329589844,3069291.0
+2015-02-04,31.72348403930664,32.19696807861328,31.25,31.376262664794922,1707803.0
+2015-02-05,31.123737335205078,31.88131332397461,30.808080673217773,31.88131332397461,1235478.0
+2015-02-08,32.19696807861328,32.67045211791992,31.88131332397461,32.19696807861328,2618454.0
+2015-02-09,32.51262664794922,32.51262664794922,31.502525329589844,31.72348403930664,1435477.0
+2015-02-10,31.72348403930664,31.88131332397461,30.808080673217773,31.123737335205078,2103336.0
+2015-02-11,30.871212005615234,30.997474670410156,30.113636016845703,30.176767349243164,1584567.0
+2015-02-12,30.303030014038086,30.808080673217773,30.303030014038086,30.61868667602539,872205.0
+2015-02-15,31.25,31.376262664794922,30.68181800842285,30.808080673217773,2963109.0
+2015-02-16,30.808080673217773,30.934343338012695,30.55555534362793,30.68181800842285,898742.0
+2015-02-17,30.744949340820312,31.123737335205078,30.303030014038086,30.366161346435547,1636327.0
+2015-02-18,30.366161346435547,30.61868667602539,30.050504684448242,30.303030014038086,592606.0
+2015-02-19,30.239898681640625,30.239898681640625,29.29292869567871,29.419191360473633,3159245.0
+2015-02-22,29.608585357666016,29.671716690063477,29.419191360473633,29.419191360473633,1328410.0
+2015-02-23,29.482322692871094,29.482322692871094,28.47222137451172,28.53535270690918,1944212.0
+2015-02-24,28.724746704101562,29.16666603088379,28.59848403930664,29.09090805053711,1595948.0
+2015-02-25,29.103534698486328,29.671716690063477,28.914140701293945,29.330808639526367,820388.0
+2015-02-26,29.734848022460938,29.98737335205078,29.608585357666016,29.684343338012695,1952994.0
+2015-03-01,29.86111068725586,29.92424201965332,29.671716690063477,29.72222137451172,918720.0
+2015-03-02,29.734848022460938,29.98737335205078,29.671716690063477,29.86111068725586,1371569.0
+2015-03-03,29.86111068725586,30.429292678833008,29.7979793548584,30.41666603088379,1263523.0
+2015-03-04,30.49242401123047,30.55555534362793,30.176767349243164,30.246212005615234,875299.0
+2015-03-05,30.239898681640625,30.49242401123047,30.239898681640625,30.372474670410156,709372.0
+2015-03-08,30.429292678833008,30.744949340820312,29.86111068725586,30.675504684448242,1768412.0
+2015-03-09,30.808080673217773,31.565656661987305,30.744949340820312,31.09217071533203,3306248.0
+2015-03-10,31.123737335205078,31.18686866760254,30.808080673217773,30.9595947265625,1856595.0
+2015-03-11,30.871212005615234,30.997474670410156,30.68181800842285,30.89646339416504,1473283.0
+2015-03-12,30.997474670410156,31.88131332397461,30.871212005615234,31.553030014038086,1709935.0
+2015-03-15,31.31313133239746,31.43939208984375,30.997474670410156,31.18055534362793,1564578.0
+2015-03-16,31.25,31.25,30.49242401123047,30.599746704101562,1527424.0
+2015-03-17,30.366161346435547,30.68181800842285,29.98737335205078,30.315656661987305,1242101.0
+2015-03-18,30.050504684448242,30.050504684448242,28.409090042114258,29.608585357666016,1655715.0
+2015-03-19,29.92424201965332,30.050504684448242,29.040403366088867,29.356060028076172,1268741.0
+2015-03-22,29.608585357666016,29.608585357666016,29.16666603088379,29.545454025268555,756081.0
+2015-03-23,29.482322692871094,29.734848022460938,29.356060028076172,29.671716690063477,602430.0
+2015-03-24,29.356060028076172,29.545454025268555,28.851009368896484,28.977272033691406,1476322.0
+2015-03-25,28.6616153717041,28.6616153717041,26.641414642333984,26.767675399780273,2703449.0
+2015-03-26,25.126262664794922,27.651514053344727,25.06313133239746,27.651514053344727,1722723.0
+2015-03-29,27.84090805053711,27.90403938293457,27.335857391357422,27.398988723754883,1178849.0
+2015-03-30,27.398988723754883,27.77777671813965,27.14646339416504,27.14646339416504,833025.0
+2015-03-31,27.27272605895996,27.27272605895996,26.136362075805664,26.199493408203125,2262386.0
+2015-04-01,26.136362075805664,26.26262664794922,25.505050659179688,25.883838653564453,2042561.0
+2015-04-02,26.073232650756836,26.767675399780273,25.94696807861328,26.199493408203125,1967790.0
+2015-04-05,25.883838653564453,26.388887405395508,25.315656661987305,25.94696807861328,1496648.0
+2015-04-06,26.199493408203125,27.02020263671875,26.199493408203125,26.57828140258789,1370443.0
+2015-04-07,26.830808639526367,27.462120056152344,26.830808639526367,27.335857391357422,990940.0
+2015-04-08,27.398988723754883,28.914140701293945,27.398988723754883,28.345958709716797,2621562.0
+2015-04-09,28.219696044921875,28.59848403930664,28.219696044921875,28.53535270690918,768347.0
+2015-04-12,28.59848403930664,28.914140701293945,28.53535270690918,28.53535270690918,825037.0
+2015-04-13,28.47222137451172,30.61868667602539,28.47222137451172,29.29292869567871,1923657.0
+2015-04-14,29.040403366088867,30.303030014038086,29.040403366088867,30.050504684448242,1812636.0
+2015-04-15,30.176767349243164,30.68181800842285,30.176767349243164,30.61868667602539,1450074.0
+2015-04-16,30.68181800842285,32.82828140258789,30.68181800842285,32.51262664794922,5892247.0
+2015-04-19,33.14393997192383,35.35353469848633,32.51262664794922,35.19570541381836,4154554.0
+2015-04-20,34.72222137451172,35.03787612915039,33.4595947265625,33.4595947265625,1647770.0
+2015-04-21,32.98611068725586,34.72222137451172,32.82828140258789,33.77525329589844,1276198.0
+2015-04-22,34.40656661987305,34.72222137451172,33.93307876586914,34.24873733520508,2133910.0
+2015-04-23,34.09090805053711,35.35353469848633,33.93307876586914,34.88005065917969,2145271.0
+2015-04-26,35.19570541381836,36.93181610107422,35.03787612915039,36.60353469848633,2078125.0
+2015-04-27,36.300506591796875,37.878787994384766,35.669189453125,37.68307876586914,3798245.0
+2015-04-28,37.247474670410156,37.7209587097168,37.08964538574219,37.56312942504883,2376198.0
+2015-04-29,37.878787994384766,37.878787994384766,36.300506591796875,36.90656661987305,2768595.0
+2015-04-30,36.773990631103516,38.036617279052734,36.45833206176758,37.34217071533203,3100394.0
+2015-05-03,37.247474670410156,37.7209587097168,35.98484802246094,36.26262664794922,1743450.0
+2015-05-04,35.98484802246094,36.61616134643555,35.669189453125,36.047977447509766,2249200.0
+2015-05-05,36.300506591796875,36.45833206176758,35.03787612915039,35.13257598876953,2025075.0
+2015-05-06,34.88005065917969,36.93181610107422,34.88005065917969,36.534088134765625,2690538.0
+2015-05-07,36.300506591796875,36.45833206176758,35.98484802246094,36.199493408203125,1028134.0
+2015-05-10,36.45833206176758,36.61616134643555,35.98484802246094,36.09217071533203,341226.0
+2015-05-11,36.142677307128906,36.142677307128906,34.56439208984375,34.797977447509766,810078.0
+2015-05-12,34.72222137451172,36.142677307128906,34.56439208984375,35.4040412902832,1009836.0
+2015-05-13,35.669189453125,35.98484802246094,34.72222137451172,35.79545211791992,2439139.0
+2015-05-14,35.669189453125,36.300506591796875,35.35353469848633,35.90277862548828,1137109.0
+2015-05-17,35.98484802246094,36.93181610107422,35.82701873779297,36.780303955078125,1076991.0
+2015-05-18,36.61616134643555,37.56312942504883,35.98484802246094,37.23484802246094,1346791.0
+2015-05-19,37.08964538574219,37.405303955078125,36.773990631103516,37.19065475463867,667418.0
+2015-05-20,37.08964538574219,37.08964538574219,36.142677307128906,36.351009368896484,764468.0
+2015-05-21,36.300506591796875,36.93181610107422,36.142677307128906,36.84974670410156,675184.0
+2015-05-24,36.61616134643555,36.773990631103516,35.35353469848633,35.732322692871094,1555722.0
+2015-05-25,35.669189453125,36.61616134643555,35.669189453125,36.17424011230469,943704.0
+2015-05-26,36.142677307128906,36.61616134643555,36.142677307128906,36.52146530151367,490902.0
+2015-05-27,36.773990631103516,36.93181610107422,36.142677307128906,36.55934143066406,462803.0
+2015-05-28,36.61616134643555,36.61616134643555,36.300506591796875,36.61616134643555,400172.0
+2015-05-31,36.61616134643555,36.93181610107422,35.82701873779297,35.97222137451172,773126.0
+2015-06-01,35.98484802246094,36.142677307128906,35.5113639831543,35.89015197753906,422908.0
+2015-06-02,36.142677307128906,36.300506591796875,35.82701873779297,36.1363639831543,523231.0
+2015-06-03,36.142677307128906,37.247474670410156,35.82701873779297,36.91287612915039,1123195.0
+2015-06-04,36.773990631103516,37.56312942504883,36.773990631103516,37.36742401123047,770055.0
+2015-06-07,37.247474670410156,38.19444274902344,37.08964538574219,37.260101318359375,1596904.0
+2015-06-08,37.08964538574219,37.405303955078125,36.45833206176758,36.635101318359375,550931.0
+2015-06-09,36.300506591796875,36.61616134643555,35.669189453125,36.31944274902344,485080.0
+2015-06-10,36.61616134643555,37.247474670410156,36.45833206176758,36.641414642333984,515039.0
+2015-06-11,36.773990631103516,37.08964538574219,36.45833206176758,36.685604095458984,481933.0
+2015-06-14,36.61616134643555,37.405303955078125,36.61616134643555,37.1654052734375,543956.0
+2015-06-15,37.405303955078125,37.7209587097168,36.61616134643555,36.635101318359375,598972.0
+2015-06-16,36.61616134643555,36.93181610107422,36.142677307128906,36.818180084228516,424321.0
+2015-06-17,36.93181610107422,37.08964538574219,36.61616134643555,36.982322692871094,735946.0
+2015-06-18,36.93181610107422,37.56312942504883,36.93181610107422,37.405303955078125,970626.0
+2015-06-21,37.405303955078125,37.405303955078125,36.61616134643555,37.20328140258789,672960.0
+2015-06-22,37.247474670410156,37.56312942504883,36.61616134643555,37.127525329589844,774010.0
+2015-06-23,37.08964538574219,37.7209587097168,37.08964538574219,37.544189453125,348286.0
+2015-06-24,37.56312942504883,38.510101318359375,37.405303955078125,38.0113639831543,934062.0
+2015-06-25,38.19444274902344,38.19444274902344,37.247474670410156,37.872474670410156,801435.0
+2015-06-28,37.878787994384766,37.878787994384766,35.82701873779297,36.71085739135742,1395087.0
+2015-06-29,36.61616134643555,36.61616134643555,35.03787612915039,35.18307876586914,1156315.0
+2015-06-30,34.88005065917969,35.82701873779297,34.40656661987305,35.4040412902832,1147595.0
+2015-07-01,35.35353469848633,35.98484802246094,34.72222137451172,35.669189453125,804938.0
+2015-07-02,35.5113639831543,36.61616134643555,35.19570541381836,36.44570541381836,953210.0
+2015-07-05,37.247474670410156,37.7209587097168,36.45833206176758,36.52777862548828,1768591.0
+2015-07-06,36.300506591796875,36.61616134643555,35.669189453125,35.79545211791992,970271.0
+2015-07-07,35.5113639831543,35.82701873779297,34.72222137451172,34.810604095458984,825268.0
+2015-07-08,34.40656661987305,35.03787612915039,34.40656661987305,34.659088134765625,402530.0
+2015-07-09,34.40656661987305,35.98484802246094,34.24873733520508,35.35353469848633,1768756.0
+2015-07-12,35.35353469848633,35.669189453125,34.72222137451172,35.06944274902344,922535.0
+2015-07-13,35.35353469848633,35.5113639831543,34.72222137451172,34.74116134643555,559120.0
+2015-07-14,34.88005065917969,35.82701873779297,34.72222137451172,35.32196807861328,682471.0
+2015-07-15,35.35353469848633,36.142677307128906,35.35353469848633,36.041664123535156,651356.0
+2015-07-19,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-20,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-21,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-22,36.61616134643555,36.61616134643555,35.98484802246094,36.142677307128906,703807.0
+2015-07-23,36.142677307128906,36.142677307128906,35.35353469848633,35.5555534362793,477753.0
+2015-07-26,35.82701873779297,35.98484802246094,34.72222137451172,34.82954406738281,671519.0
+2015-07-27,34.72222137451172,35.19570541381836,33.4595947265625,33.693180084228516,1425983.0
+2015-07-28,33.4595947265625,33.93307876586914,32.51262664794922,32.885101318359375,1943157.0
+2015-07-29,33.14393997192383,33.14393997192383,32.67045211791992,32.97979736328125,838278.0
+2015-07-30,32.98611068725586,33.77525329589844,32.98611068725586,33.522727966308594,814955.0
+2015-08-02,33.14393997192383,33.30176544189453,31.25,31.369949340820312,2112658.0
+2015-08-03,31.31313133239746,31.72348403930664,30.934343338012695,31.25,1180054.0
+2015-08-04,31.060606002807617,31.060606002807617,30.61868667602539,30.643938064575195,1930517.0
+2015-08-05,30.744949340820312,31.31313133239746,30.55555534362793,30.55555534362793,721588.0
+2015-08-06,30.303030014038086,30.366161346435547,30.050504684448242,30.227272033691406,832946.0
+2015-08-09,29.92424201965332,31.43939208984375,29.86111068725586,31.066919326782227,1064969.0
+2015-08-10,31.123737335205078,32.35479736328125,31.060606002807617,31.685606002807617,1544775.0
+2015-08-11,31.88131332397461,32.19696807861328,31.376262664794922,31.458332061767578,1977747.0
+2015-08-12,31.060606002807617,31.502525329589844,30.871212005615234,31.458332061767578,612333.0
+2015-08-13,31.565656661987305,32.03914260864258,31.31313133239746,31.3825740814209,460592.0
+2015-08-16,31.25,31.376262664794922,30.366161346435547,30.63762664794922,499335.0
+2015-08-17,30.55555534362793,30.934343338012695,30.55555534362793,30.864898681640625,300199.0
+2015-08-18,30.934343338012695,30.934343338012695,29.356060028076172,30.05681800842285,721839.0
+2015-08-19,30.113636016845703,30.366161346435547,29.16666603088379,29.23611068725586,628345.0
+2015-08-20,28.345958709716797,29.29292869567871,27.588382720947266,29.116161346435547,659227.0
+2015-08-23,27.02020263671875,28.030302047729492,26.893938064575195,27.2979793548584,1086017.0
+2015-08-24,27.14646339416504,27.651514053344727,24.93686866760254,25.214645385742188,2548728.0
+2015-08-25,25.63131332397461,27.714645385742188,24.93686866760254,27.626262664794922,2081846.0
+2015-08-26,27.2095947265625,28.093433380126953,26.767675399780273,27.5,821888.0
+2015-08-27,28.914140701293945,29.545454025268555,28.724746704101562,29.29292869567871,1331261.0
+2015-08-30,30.55555534362793,30.68181800842285,28.724746704101562,28.945707321166992,2501384.0
+2015-08-31,28.53535270690918,28.977272033691406,28.156564712524414,28.869949340820312,654397.0
+2015-09-01,29.103534698486328,29.103534698486328,28.47222137451172,28.66792869567871,1070768.0
+2015-09-02,28.409090042114258,28.409090042114258,27.335857391357422,28.099746704101562,712877.0
+2015-09-03,28.345958709716797,28.409090042114258,27.714645385742188,27.758838653564453,1128349.0
+2015-09-06,27.588382720947266,27.84090805053711,27.462120056152344,27.670454025268555,873637.0
+2015-09-07,27.651514053344727,28.030302047729492,27.651514053344727,27.651514053344727,1264896.0
+2015-09-08,27.651514053344727,27.84090805053711,27.462120056152344,27.77777671813965,656045.0
+2015-09-09,28.030302047729492,28.53535270690918,27.84090805053711,28.276514053344727,1895271.0
+2015-09-10,27.96717071533203,28.282827377319336,27.96717071533203,28.200756072998047,580977.0
+2015-09-13,28.409090042114258,28.914140701293945,28.093433380126953,28.295454025268555,1029286.0
+2015-09-14,28.409090042114258,28.409090042114258,27.96717071533203,28.11237335205078,617748.0
+2015-09-15,27.96717071533203,28.156564712524414,27.77777671813965,28.04292869567871,526215.0
+2015-09-16,28.345958709716797,28.724746704101562,28.093433380126953,28.623737335205078,722142.0
+2015-09-17,28.724746704101562,29.040403366088867,28.409090042114258,28.46590805053711,693432.0
+2015-09-20,28.345958709716797,29.040403366088867,28.345958709716797,28.76262664794922,621981.0
+2015-09-21,28.977272033691406,28.977272033691406,28.724746704101562,28.787878036499023,459844.0
+2015-09-27,28.787878036499023,28.787878036499023,28.787878036499023,28.787878036499023,0.0
+2015-09-28,28.787878036499023,28.787878036499023,28.787878036499023,28.787878036499023,0.0
+2015-09-29,28.6616153717041,28.787878036499023,28.219696044921875,28.44696807861328,838906.0
+2015-09-30,28.47222137451172,28.851009368896484,28.409090042114258,28.80681800842285,849008.0
+2015-10-01,28.53535270690918,28.53535270690918,28.093433380126953,28.19444465637207,692447.0
+2015-10-04,28.219696044921875,28.219696044921875,27.90403938293457,28.023988723754883,262704.0
+2015-10-05,28.030302047729492,28.53535270690918,28.030302047729492,28.497474670410156,548686.0
+2015-10-06,28.6616153717041,29.356060028076172,28.59848403930664,29.29924201965332,1234463.0
+2015-10-07,30.303030014038086,31.376262664794922,30.303030014038086,30.744949340820312,3096238.0
+2015-10-08,30.808080673217773,32.51262664794922,30.744949340820312,32.03282928466797,1943404.0
+2015-10-11,32.35479736328125,33.14393997192383,32.35479736328125,32.417930603027344,1201779.0
+2015-10-12,32.67045211791992,33.4595947265625,31.88131332397461,32.65151596069336,637019.0
+2015-10-13,32.19696807861328,32.82828140258789,32.03914260864258,32.19065475463867,387587.0
+2015-10-14,31.88131332397461,32.19696807861328,31.376262664794922,31.66666603088379,664324.0
+2015-10-15,31.502525329589844,31.72348403930664,30.303030014038086,30.32196807861328,946975.0
+2015-10-18,30.68181800842285,30.997474670410156,30.68181800842285,30.9595947265625,830827.0
+2015-10-19,30.934343338012695,31.060606002807617,30.366161346435547,30.523988723754883,690433.0
+2015-10-20,30.366161346435547,30.934343338012695,30.176767349243164,30.3345947265625,634715.0
+2015-10-21,30.176767349243164,30.49242401123047,30.113636016845703,30.303030014038086,633286.0
+2015-10-22,30.366161346435547,30.429292678833008,29.545454025268555,29.633838653564453,1167829.0
+2015-10-25,29.734848022460938,29.86111068725586,29.482322692871094,29.526514053344727,483772.0
+2015-10-26,29.545454025268555,30.55555534362793,29.356060028076172,30.454544067382812,1013134.0
+2015-10-27,30.303030014038086,30.997474670410156,29.103534698486328,29.734848022460938,1233628.0
+2015-10-28,29.7979793548584,30.113636016845703,29.29292869567871,30.037878036499023,549252.0
+2015-10-29,30.49242401123047,30.55555534362793,30.176767349243164,30.3345947265625,553113.0
+2015-11-01,30.239898681640625,30.239898681640625,29.734848022460938,30.157827377319336,275596.0
+2015-11-02,29.671716690063477,30.429292678833008,29.671716690063477,30.018938064575195,331618.0
+2015-11-03,30.113636016845703,30.239898681640625,29.734848022460938,29.810606002807617,510646.0
+2015-11-04,30.113636016845703,30.303030014038086,29.545454025268555,30.18939208984375,526367.0
+2015-11-05,30.176767349243164,30.429292678833008,29.98737335205078,30.303030014038086,963487.0
+2015-11-08,30.303030014038086,30.303030014038086,29.86111068725586,30.0,496100.0
+2015-11-09,29.98737335205078,30.303030014038086,29.86111068725586,30.176767349243164,395860.0
+2015-11-10,30.303030014038086,30.303030014038086,29.98737335205078,30.044191360473633,331120.0
+2015-11-11,30.050504684448242,30.68181800842285,29.98737335205078,30.48611068725586,478041.0
+2015-11-12,30.49242401123047,30.744949340820312,30.239898681640625,30.41035270690918,426094.0
+2015-11-15,30.176767349243164,30.176767349243164,29.22979736328125,29.29924201965332,640792.0
+2015-11-16,29.16666603088379,29.419191360473633,29.040403366088867,29.0845947265625,988678.0
+2015-11-17,29.22979736328125,29.356060028076172,28.219696044921875,28.308080673217773,1131729.0
+2015-11-18,28.156564712524414,28.724746704101562,27.96717071533203,28.554292678833008,490737.0
+2015-11-19,28.724746704101562,29.040403366088867,28.59848403930664,28.901514053344727,637520.0
+2015-11-22,29.29292869567871,29.419191360473633,29.16666603088379,29.29292869567871,710870.0
+2015-11-23,29.29292869567871,29.29292869567871,28.851009368896484,29.034090042114258,434383.0
+2015-11-24,29.040403366088867,29.545454025268555,29.040403366088867,29.267675399780273,782842.0
+2015-11-25,29.29292869567871,29.734848022460938,29.103534698486328,29.608585357666016,557007.0
+2015-11-26,29.545454025268555,29.7979793548584,29.545454025268555,29.608585357666016,410895.0
+2015-11-29,29.545454025268555,29.671716690063477,29.356060028076172,29.583332061767578,398334.0
+2015-11-30,29.608585357666016,29.608585357666016,28.851009368896484,28.996212005615234,682409.0
+2015-12-01,29.040403366088867,29.040403366088867,28.851009368896484,28.977272033691406,475835.0
+2015-12-02,29.040403366088867,29.482322692871094,29.040403366088867,29.109848022460938,494757.0
+2015-12-03,29.103534698486328,29.419191360473633,29.040403366088867,29.16666603088379,551924.0
+2015-12-06,29.29292869567871,29.734848022460938,29.29292869567871,29.671716690063477,460003.0
+2015-12-07,29.734848022460938,29.734848022460938,29.103534698486328,29.15403938293457,458005.0
+2015-12-08,29.040403366088867,29.040403366088867,28.156564712524414,28.207069396972656,956330.0
+2015-12-09,28.409090042114258,28.724746704101562,28.282827377319336,28.47222137451172,447275.0
+2015-12-10,28.59848403930664,28.59848403930664,28.409090042114258,28.409090042114258,72822.0
+2015-12-13,27.714645385742188,28.093433380126953,27.14646339416504,27.929292678833008,323246.0
+2015-12-14,27.90403938293457,28.219696044921875,27.525251388549805,27.594696044921875,578606.0
+2015-12-15,27.588382720947266,27.714645385742188,27.14646339416504,27.49368667602539,740535.0
+2015-12-16,27.525251388549805,27.588382720947266,27.14646339416504,27.405302047729492,678992.0
+2015-12-17,27.462120056152344,28.156564712524414,27.462120056152344,27.96717071533203,1101464.0
+2015-12-20,27.77777671813965,27.77777671813965,27.02020263671875,27.27903938293457,499848.0
+2015-12-21,26.957069396972656,27.398988723754883,26.957069396972656,27.013887405395508,920687.0
+2015-12-22,27.14646339416504,27.27272605895996,26.957069396972656,27.001262664794922,1011935.0
+2015-12-23,27.02020263671875,27.335857391357422,26.325756072998047,26.534090042114258,1410906.0
+2015-12-24,26.830808639526367,26.957069396972656,25.441919326782227,25.54292869567871,2565392.0
+2015-12-27,25.441919326782227,25.505050659179688,23.989898681640625,25.183080673217773,2034191.0
+2015-12-28,25.126262664794922,25.252525329589844,24.621212005615234,25.082069396972656,1025879.0
+2015-12-29,24.558080673217773,24.558080673217773,23.358585357666016,24.1729793548584,2650117.0
+2015-12-30,24.36868667602539,24.43181800842285,23.800504684448242,24.046716690063477,1608949.0
+2015-12-31,23.989898681640625,24.93686866760254,23.73737335205078,23.838382720947266,4808355.0
+2016-01-03,23.863636016845703,24.116161346435547,23.61111068725586,23.6616153717041,2438389.0
+2016-01-04,23.484848022460938,23.5479793548584,22.727272033691406,22.803030014038086,2306454.0
+2016-01-05,22.727272033691406,22.91666603088379,21.843433380126953,21.982322692871094,2163368.0
+2016-01-06,21.464645385742188,21.780302047729492,20.138887405395508,20.429292678833008,6029394.0
+2016-01-07,20.833332061767578,21.71717071533203,20.580808639526367,20.89646339416504,7222840.0
+2016-01-10,21.148988723754883,21.59090805053711,20.833332061767578,21.193180084228516,2366196.0
+2016-01-11,21.275251388549805,21.780302047729492,21.085857391357422,21.698232650756836,2245194.0
+2016-01-12,21.275251388549805,22.4116153717041,21.02272605895996,22.058080673217773,1633602.0
+2016-01-13,22.34848403930664,22.790403366088867,22.032827377319336,22.50631332397461,1255546.0
+2016-01-14,22.22222137451172,22.28535270690918,21.65403938293457,21.893938064575195,1047980.0
+2016-01-17,20.833332061767578,21.464645385742188,20.517675399780273,21.287878036499023,1607740.0
+2016-01-18,21.275251388549805,21.780302047729492,21.212120056152344,21.57196807861328,1229044.0
+2016-01-19,21.906564712524414,23.5479793548584,21.906564712524414,23.11237335205078,1771585.0
+2016-01-20,22.537878036499023,22.537878036499023,21.464645385742188,21.59090805053711,1412405.0
+2016-01-21,21.464645385742188,22.159090042114258,21.338382720947266,21.818180084228516,1202522.0
+2016-01-24,23.61111068725586,23.61111068725586,22.537878036499023,22.670454025268555,1897627.0
+2016-01-25,22.4116153717041,22.664140701293945,22.095958709716797,22.392675399780273,471803.0
+2016-01-26,21.843433380126953,22.727272033691406,21.71717071533203,22.518938064575195,1016318.0
+2016-01-27,22.853534698486328,23.106060028076172,22.537878036499023,22.626262664794922,912523.0
+2016-01-28,22.790403366088867,23.61111068725586,22.790403366088867,23.47222137451172,1767140.0
+2016-01-31,23.989898681640625,24.43181800842285,23.5479793548584,23.6616153717041,2099148.0
+2016-02-01,23.358585357666016,23.67424201965332,23.04292869567871,23.358585357666016,931526.0
+2016-02-02,23.295454025268555,23.295454025268555,22.28535270690918,22.43055534362793,587161.0
+2016-02-03,22.34848403930664,22.601009368896484,22.22222137451172,22.518938064575195,674514.0
+2016-02-04,22.97979736328125,23.169191360473633,22.537878036499023,22.55681800842285,963911.0
+2016-02-07,22.4116153717041,22.4116153717041,22.032827377319336,22.21590805053711,734174.0
+2016-02-08,22.4116153717041,22.4116153717041,21.906564712524414,22.095958709716797,532441.0
+2016-02-09,22.032827377319336,22.22222137451172,21.906564712524414,21.988636016845703,1202914.0
+2016-02-10,21.843433380126953,21.906564712524414,21.464645385742188,21.559343338012695,831992.0
+2016-02-11,21.65403938293457,21.65403938293457,20.2020206451416,20.625,1637326.0
+2016-02-14,21.148988723754883,21.71717071533203,20.517675399780273,21.445707321166992,1932045.0
+2016-02-15,21.59090805053711,22.032827377319336,21.52777671813965,21.698232650756836,916527.0
+2016-02-16,22.095958709716797,22.790403366088867,21.780302047729492,22.121212005615234,1831872.0
+2016-02-17,22.22222137451172,22.4116153717041,21.969696044921875,22.266414642333984,1186696.0
+2016-02-18,22.4116153717041,22.91666603088379,22.4116153717041,22.727272033691406,1786986.0
+2016-02-21,22.664140701293945,22.97979736328125,22.601009368896484,22.664140701293945,627270.0
+2016-02-22,22.853534698486328,23.421716690063477,22.790403366088867,23.282827377319336,1440917.0
+2016-02-23,23.232322692871094,23.232322692871094,22.97979736328125,23.156564712524414,683082.0
+2016-02-24,22.97979736328125,22.97979736328125,22.474746704101562,22.56313133239746,995334.0
+2016-02-25,22.664140701293945,23.04292869567871,22.4116153717041,22.91666603088379,793129.0
+2016-02-28,23.232322692871094,23.421716690063477,23.106060028076172,23.383838653564453,1996185.0
+2016-02-29,23.421716690063477,23.67424201965332,23.106060028076172,23.200756072998047,1419159.0
+2016-03-01,23.484848022460938,24.621212005615234,23.484848022460938,24.38762664794922,2690398.0
+2016-03-02,24.36868667602539,24.36868667602539,23.863636016845703,23.945707321166992,1498801.0
+2016-03-03,24.24242401123047,24.24242401123047,23.989898681640625,23.983585357666016,515175.0
+2016-03-06,24.30555534362793,25.94696807861328,24.30555534362793,25.852272033691406,2888813.0
+2016-03-07,26.073232650756836,26.57828140258789,25.252525329589844,25.448232650756836,1430576.0
+2016-03-08,25.69444465637207,25.94696807861328,25.252525329589844,25.54924201965332,635005.0
+2016-03-09,25.378786087036133,25.568180084228516,25.06313133239746,25.505050659179688,695363.0
+2016-03-10,25.63131332397461,25.63131332397461,24.684343338012695,24.886362075805664,1278796.0
+2016-03-13,25.06313133239746,25.568180084228516,25.06313133239746,25.47979736328125,714909.0
+2016-03-14,25.568180084228516,25.568180084228516,24.747474670410156,24.823232650756836,316267.0
+2016-03-15,25.0,25.252525329589844,24.684343338012695,24.766414642333984,839963.0
+2016-03-16,24.747474670410156,25.441919326782227,24.747474670410156,25.359848022460938,766381.0
+2016-03-17,25.7575740814209,26.57828140258789,25.7575740814209,26.079544067382812,1265788.0
+2016-03-20,26.51515007019043,26.830808639526367,26.26262664794922,26.508838653564453,1810364.0
+2016-03-21,26.388887405395508,26.51515007019043,26.010101318359375,26.054292678833008,1088415.0
+2016-03-22,26.199493408203125,26.325756072998047,25.252525329589844,25.32196807861328,1772985.0
+2016-03-23,25.441919326782227,25.820707321166992,25.18939208984375,25.511362075805664,676247.0
+2016-03-24,25.18939208984375,25.252525329589844,24.494949340820312,24.690656661987305,1131799.0
+2016-03-27,24.93686866760254,24.93686866760254,24.558080673217773,24.747474670410156,368541.0
+2016-03-28,24.93686866760254,25.126262664794922,24.810606002807617,24.84217071533203,849633.0
+2016-03-29,24.747474670410156,25.0,24.494949340820312,24.905302047729492,971535.0
+2016-03-30,25.0,25.568180084228516,25.0,25.511362075805664,1195897.0
+2016-03-31,25.441919326782227,26.010101318359375,25.378786087036133,25.915403366088867,1110149.0
+2016-04-03,25.315656661987305,25.568180084228516,24.747474670410156,25.094696044921875,628632.0
+2016-04-04,25.18939208984375,25.378786087036133,25.06313133239746,25.2020206451416,757464.0
+2016-04-05,25.568180084228516,25.883838653564453,25.252525329589844,25.511362075805664,2191858.0
+2016-04-06,25.568180084228516,26.51515007019043,25.568180084228516,26.30681800842285,1553527.0
+2016-04-07,26.51515007019043,26.893938064575195,26.4520206451416,26.843433380126953,1092144.0
+2016-04-10,27.14646339416504,27.714645385742188,27.083332061767578,27.34848403930664,723265.0
+2016-04-11,27.335857391357422,27.335857391357422,26.957069396972656,27.058080673217773,549662.0
+2016-04-12,27.14646339416504,27.398988723754883,27.02020263671875,27.108585357666016,838162.0
+2016-04-13,27.2095947265625,27.2095947265625,27.02020263671875,27.06439208984375,746578.0
+2016-04-14,27.083332061767578,27.14646339416504,26.830808639526367,27.083332061767578,581128.0
+2016-04-17,26.893938064575195,26.893938064575195,25.820707321166992,25.883838653564453,887382.0
+2016-04-18,25.252525329589844,25.94696807861328,25.126262664794922,25.915403366088867,1441837.0
+2016-04-19,26.388887405395508,27.083332061767578,26.388887405395508,26.963382720947266,1322796.0
+2016-04-20,26.830808639526367,27.14646339416504,26.830808639526367,27.02020263671875,449390.0
+2016-04-21,27.651514053344727,28.156564712524414,27.651514053344727,27.878786087036133,1033271.0
+2016-04-24,28.093433380126953,28.914140701293945,28.093433380126953,28.851009368896484,1080154.0
+2016-04-25,28.914140701293945,28.977272033691406,28.030302047729492,28.901514053344727,1517554.0
+2016-04-26,28.977272033691406,29.040403366088867,28.409090042114258,28.80681800842285,626784.0
+2016-04-27,28.977272033691406,29.86111068725586,28.851009368896484,29.558080673217773,1284129.0
+2016-04-28,29.545454025268555,30.49242401123047,29.545454025268555,30.164140701293945,1082378.0
+2016-05-01,30.239898681640625,30.429292678833008,29.482322692871094,29.690656661987305,707731.0
+2016-05-02,29.7979793548584,29.7979793548584,29.040403366088867,29.109848022460938,421060.0
+2016-05-03,29.040403366088867,29.86111068725586,28.977272033691406,29.343433380126953,903375.0
+2016-05-04,29.22979736328125,29.419191360473633,29.040403366088867,29.2866153717041,659701.0
+2016-05-05,29.419191360473633,30.68181800842285,29.419191360473633,30.39772605895996,1263057.0
+2016-05-08,31.25,31.25,30.68181800842285,30.921716690063477,1003302.0
+2016-05-09,30.997474670410156,31.123737335205078,30.68181800842285,30.883838653564453,613186.0
+2016-05-10,30.55555534362793,30.55555534362793,30.176767349243164,30.26515007019043,695033.0
+2016-05-11,30.366161346435547,30.68181800842285,30.176767349243164,30.378786087036133,271469.0
+2016-05-12,30.49242401123047,31.123737335205078,30.49242401123047,30.978534698486328,568220.0
+2016-05-15,30.978534698486328,30.978534698486328,30.978534698486328,30.978534698486328,0.0
+2016-05-16,30.871212005615234,31.502525329589844,30.871212005615234,31.433080673217773,533676.0
+2016-05-17,31.565656661987305,32.82828140258789,31.25,31.458332061767578,1508935.0
+2016-05-18,31.565656661987305,33.4595947265625,31.565656661987305,32.19065475463867,2193729.0
+2016-05-19,32.19696807861328,32.19696807861328,31.376262664794922,31.401514053344727,996803.0
+2016-05-22,31.43939208984375,31.43939208984375,30.61868667602539,30.738636016845703,987087.0
+2016-05-23,30.55555534362793,30.55555534362793,29.671716690063477,29.78535270690918,1141001.0
+2016-05-24,29.734848022460938,30.176767349243164,29.671716690063477,30.05681800842285,503941.0
+2016-05-25,30.366161346435547,30.61868667602539,30.239898681640625,30.41035270690918,681210.0
+2016-05-26,30.61868667602539,30.744949340820312,30.303030014038086,30.429292678833008,293980.0
+2016-05-29,30.303030014038086,30.303030014038086,30.176767349243164,30.2020206451416,218170.0
+2016-05-30,30.176767349243164,30.303030014038086,29.608585357666016,30.05681800842285,413175.0
+2016-05-31,29.98737335205078,30.871212005615234,29.98737335205078,30.77020263671875,687327.0
+2016-06-01,30.871212005615234,31.123737335205078,30.61868667602539,30.726009368896484,623668.0
+2016-06-02,30.744949340820312,30.934343338012695,30.68181800842285,30.69444465637207,381507.0
+2016-06-05,30.808080673217773,30.808080673217773,30.429292678833008,30.606060028076172,463660.0
+2016-06-06,30.871212005615234,30.871212005615234,30.429292678833008,30.599746704101562,288619.0
+2016-06-07,30.61868667602539,30.744949340820312,30.55555534362793,30.738636016845703,1574096.0
+2016-06-08,30.808080673217773,30.934343338012695,30.61868667602539,30.726009368896484,1261185.0
+2016-06-09,30.744949340820312,30.744949340820312,30.61868667602539,30.669191360473633,749732.0
+2016-06-12,30.61868667602539,30.61868667602539,30.239898681640625,30.246212005615234,311244.0
+2016-06-13,30.176767349243164,30.176767349243164,29.86111068725586,29.955808639526367,546628.0
+2016-06-14,29.98737335205078,30.366161346435547,29.86111068725586,30.3345947265625,322625.0
+2016-06-15,30.176767349243164,30.303030014038086,30.050504684448242,30.094696044921875,398689.0
+2016-06-16,30.113636016845703,30.113636016845703,29.92424201965332,29.98737335205078,243947.0
+2016-06-19,30.113636016845703,30.113636016845703,29.98737335205078,30.075756072998047,141574.0
+2016-06-20,30.113636016845703,30.113636016845703,29.92424201965332,29.981060028076172,201327.0
+2016-06-21,29.98737335205078,29.98737335205078,29.7979793548584,29.810606002807617,237440.0
+2016-06-22,29.7979793548584,29.92424201965332,29.734848022460938,29.85479736328125,582904.0
+2016-06-23,29.86111068725586,29.98737335205078,29.671716690063477,29.98737335205078,266658.0
+2016-06-26,29.545454025268555,29.86111068725586,29.040403366088867,29.7979793548584,523901.0
+2016-06-27,29.86111068725586,29.98737335205078,29.7979793548584,29.92424201965332,651532.0
+2016-06-28,29.86111068725586,29.98737335205078,29.86111068725586,29.98737335205078,339509.0
+2016-06-29,29.98737335205078,29.98737335205078,29.86111068725586,29.98737335205078,718076.0
+2016-06-30,29.98737335205078,29.98737335205078,29.86111068725586,29.92424201965332,1016913.0
+2016-07-03,29.98737335205078,29.98737335205078,29.86111068725586,29.92424201965332,1016913.0
+2016-07-04,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-05,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-06,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-10,29.98737335205078,29.98737335205078,29.734848022460938,29.98737335205078,309741.0
+2016-07-11,29.98737335205078,30.366161346435547,29.86111068725586,29.92424201965332,847793.0
+2016-07-12,29.98737335205078,29.98737335205078,29.86111068725586,29.98737335205078,372675.0
+2016-07-14,29.92424201965332,29.92424201965332,29.419191360473633,29.482322692871094,559707.0
+2016-07-17,29.356060028076172,29.98737335205078,29.356060028076172,29.86111068725586,227641.0
+2016-07-18,29.86111068725586,29.92424201965332,29.7979793548584,29.7979793548584,129574.0
+2016-07-19,29.7979793548584,29.7979793548584,29.608585357666016,29.734848022460938,140451.0
+2016-07-20,29.86111068725586,29.86111068725586,29.734848022460938,29.7979793548584,200326.0
+2016-07-21,29.7979793548584,29.92424201965332,29.482322692871094,29.734848022460938,520861.0
+2016-07-24,29.671716690063477,29.734848022460938,29.103534698486328,29.29292869567871,449437.0
+2016-07-25,29.22979736328125,29.22979736328125,28.851009368896484,29.040403366088867,406448.0
+2016-07-26,28.977272033691406,29.040403366088867,28.093433380126953,28.093433380126953,655772.0
+2016-07-27,28.345958709716797,28.47222137451172,28.156564712524414,28.409090042114258,418296.0
+2016-07-28,28.345958709716797,28.345958709716797,28.093433380126953,28.282827377319336,495495.0
+2016-07-31,27.651514053344727,28.030302047729492,27.651514053344727,27.803030014038086,293517.0
+2016-08-01,27.954544067382812,28.18181800842285,27.803030014038086,28.106060028076172,317618.0
+2016-08-02,28.106060028076172,28.106060028076172,27.045454025268555,27.27272605895996,772054.0
+2016-08-03,27.27272605895996,27.727272033691406,27.19696807861328,27.42424201965332,424688.0
+2016-08-04,27.42424201965332,28.030302047729492,27.42424201965332,27.954544067382812,604678.0
+2016-08-07,28.106060028076172,29.469696044921875,28.106060028076172,29.01515007019043,1094434.0
+2016-08-08,29.24242401123047,29.24242401123047,28.712120056152344,28.863636016845703,950054.0
+2016-08-09,28.712120056152344,28.863636016845703,28.484848022460938,28.560606002807617,1396810.0
+2016-08-10,28.560606002807617,28.560606002807617,28.333332061767578,28.484848022460938,635775.0
+2016-08-11,28.333332061767578,28.484848022460938,28.333332061767578,28.409090042114258,725320.0
+2016-08-14,28.787878036499023,28.863636016845703,28.333332061767578,28.333332061767578,1411770.0
+2016-08-15,28.484848022460938,28.712120056152344,28.2575740814209,28.333332061767578,727071.0
+2016-08-16,28.484848022460938,28.560606002807617,27.803030014038086,28.030302047729492,1803299.0
+2016-08-17,27.878786087036133,28.030302047729492,27.34848403930664,27.954544067382812,1080255.0
+2016-08-18,27.651514053344727,28.106060028076172,27.27272605895996,28.030302047729492,610791.0
+2016-08-21,27.878786087036133,28.409090042114258,27.878786087036133,27.954544067382812,591455.0
+2016-08-22,28.030302047729492,28.030302047729492,27.575756072998047,27.727272033691406,300405.0
+2016-08-23,27.651514053344727,28.409090042114258,27.42424201965332,28.2575740814209,457476.0
+2016-08-24,28.2575740814209,28.333332061767578,28.18181800842285,28.18181800842285,256956.0
+2016-08-25,28.18181800842285,28.18181800842285,27.42424201965332,27.954544067382812,468871.0
+2016-08-28,28.106060028076172,28.18181800842285,27.954544067382812,28.030302047729492,522378.0
+2016-08-29,28.106060028076172,28.106060028076172,27.651514053344727,27.803030014038086,621643.0
+2016-08-30,27.803030014038086,28.106060028076172,27.803030014038086,27.954544067382812,331729.0
+2016-08-31,27.954544067382812,28.030302047729492,27.803030014038086,27.954544067382812,237528.0
+2016-09-01,27.878786087036133,27.954544067382812,27.727272033691406,27.954544067382812,142801.0
+2016-09-04,27.954544067382812,28.18181800842285,27.954544067382812,28.18181800842285,174100.0
+2016-09-05,28.18181800842285,28.863636016845703,28.18181800842285,28.409090042114258,2707768.0
+2016-09-06,28.333332061767578,28.484848022460938,28.18181800842285,28.484848022460938,526484.0
+2016-09-07,28.484848022460938,28.484848022460938,28.106060028076172,28.409090042114258,283986.0
+2016-09-08,28.484848022460938,28.787878036499023,28.484848022460938,28.712120056152344,282733.0
+2016-09-11,28.712120056152344,28.712120056152344,28.712120056152344,28.712120056152344,0.0
+2016-09-12,28.712120056152344,28.712120056152344,28.712120056152344,28.712120056152344,0.0
+2016-09-18,28.636362075805664,28.636362075805664,28.409090042114258,28.484848022460938,226921.0
+2016-09-19,28.409090042114258,28.484848022460938,28.030302047729492,28.333332061767578,231485.0
+2016-09-20,28.106060028076172,28.863636016845703,27.878786087036133,28.787878036499023,458661.0
+2016-09-21,28.787878036499023,29.16666603088379,28.787878036499023,29.01515007019043,305143.0
+2016-09-22,28.787878036499023,29.16666603088379,28.787878036499023,29.01515007019043,305143.0
+2016-09-25,29.01515007019043,29.318180084228516,28.787878036499023,29.09090805053711,262227.0
+2016-09-26,29.16666603088379,29.16666603088379,28.787878036499023,29.16666603088379,656883.0
+2016-09-27,28.787878036499023,28.93939208984375,28.030302047729492,28.106060028076172,731344.0
+2016-09-28,28.030302047729492,28.030302047729492,27.045454025268555,27.651514053344727,1910805.0
+2016-09-29,27.34848403930664,28.636362075805664,27.34848403930664,28.560606002807617,905179.0
+2016-10-02,28.409090042114258,28.863636016845703,27.954544067382812,28.030302047729492,1381537.0
+2016-10-03,28.409090042114258,29.09090805053711,28.030302047729492,28.863636016845703,896536.0
+2016-10-04,28.560606002807617,29.393938064575195,28.030302047729492,29.393938064575195,756885.0
+2016-10-05,29.393938064575195,30.151514053344727,29.318180084228516,30.075756072998047,612229.0
+2016-10-06,29.77272605895996,30.151514053344727,29.69696807861328,30.075756072998047,925870.0
+2016-10-09,30.151514053344727,30.151514053344727,29.69696807861328,29.77272605895996,512833.0
+2016-10-10,29.77272605895996,30.075756072998047,29.69696807861328,30.0,349571.0
+2016-10-11,30.0,30.454544067382812,30.0,30.075756072998047,790662.0
+2016-10-12,30.075756072998047,30.454544067382812,30.075756072998047,30.303030014038086,584338.0
+2016-10-13,29.92424201965332,30.075756072998047,29.318180084228516,29.318180084228516,984111.0
+2016-10-16,29.24242401123047,29.24242401123047,28.560606002807617,28.93939208984375,683222.0
+2016-10-17,28.93939208984375,29.318180084228516,28.787878036499023,28.863636016845703,632949.0
+2016-10-18,28.787878036499023,28.93939208984375,28.409090042114258,28.560606002807617,197386.0
+2016-10-19,28.560606002807617,29.24242401123047,28.560606002807617,29.16666603088379,1451234.0
+2016-10-20,29.16666603088379,29.393938064575195,29.01515007019043,29.318180084228516,723278.0
+2016-10-23,29.318180084228516,29.545454025268555,29.09090805053711,29.545454025268555,572910.0
+2016-10-24,29.69696807861328,29.92424201965332,29.545454025268555,29.69696807861328,202127.0
+2016-10-25,29.84848403930664,30.227272033691406,29.621212005615234,29.77272605895996,350545.0
+2016-10-26,29.621212005615234,29.77272605895996,29.469696044921875,29.621212005615234,329238.0
+2016-10-27,29.469696044921875,29.77272605895996,29.318180084228516,29.69696807861328,234352.0
+2016-10-30,29.545454025268555,29.77272605895996,29.469696044921875,29.621212005615234,826816.0
+2016-10-31,29.69696807861328,29.69696807861328,29.24242401123047,29.545454025268555,1174598.0
+2016-11-01,29.469696044921875,29.545454025268555,29.318180084228516,29.393938064575195,1827430.0
+2016-11-02,29.24242401123047,29.318180084228516,28.93939208984375,29.24242401123047,4019458.0
+2016-11-03,29.16666603088379,29.393938064575195,29.16666603088379,29.393938064575195,292218.0
+2016-11-06,29.16666603088379,29.621212005615234,29.16666603088379,29.545454025268555,461202.0
+2016-11-07,29.69696807861328,30.454544067382812,29.69696807861328,30.454544067382812,505641.0
+2016-11-08,30.454544067382812,31.287878036499023,30.454544067382812,31.212120056152344,4760430.0
+2016-11-09,30.303030014038086,31.287878036499023,29.84848403930664,30.909090042114258,705096.0
+2016-11-10,31.43939208984375,31.893938064575195,31.212120056152344,31.818180084228516,1967597.0
+2016-11-13,31.818180084228516,31.969696044921875,31.59090805053711,31.893938064575195,770441.0
+2016-11-14,31.818180084228516,32.04545211791992,31.66666603088379,31.893938064575195,801721.0
+2016-11-15,31.74242401123047,31.969696044921875,29.84848403930664,30.984848022460938,1177508.0
+2016-11-16,32.04545211791992,32.121212005615234,31.66666603088379,32.04545211791992,472241.0
+2016-11-17,32.121212005615234,32.121212005615234,31.43939208984375,31.893938064575195,477857.0
+2016-11-20,32.121212005615234,32.19696807861328,31.43939208984375,31.66666603088379,331636.0
+2016-11-21,31.66666603088379,31.74242401123047,30.833332061767578,31.136362075805664,496379.0
+2016-11-22,31.363636016845703,32.04545211791992,31.212120056152344,31.818180084228516,620864.0
+2016-11-23,31.893938064575195,34.01515197753906,31.893938064575195,33.48484802246094,1387191.0
+2016-11-24,34.01515197753906,34.01515197753906,32.272727966308594,32.34848403930664,1360114.0
+2016-11-27,32.272727966308594,32.57575607299805,32.04545211791992,32.5,409965.0
+2016-11-28,32.5,32.65151596069336,31.969696044921875,32.19696807861328,593775.0
+2016-11-29,32.57575607299805,32.57575607299805,31.66666603088379,31.818180084228516,770542.0
+2016-11-30,31.893938064575195,33.18181610107422,31.818180084228516,32.727272033691406,1534534.0
+2016-12-01,33.18181610107422,34.621212005615234,33.18181610107422,34.09090805053711,2289400.0
+2016-12-04,34.318180084228516,34.469696044921875,33.6363639831543,33.93939208984375,443171.0
+2016-12-05,33.8636360168457,33.8636360168457,33.030303955078125,33.18181610107422,1012379.0
+2016-12-06,33.560604095458984,34.09090805053711,33.33333206176758,33.560604095458984,810973.0
+2016-12-07,33.48484802246094,33.560604095458984,33.25757598876953,33.33333206176758,339595.0
+2016-12-08,33.25757598876953,33.25757598876953,32.95454406738281,33.18181610107422,434210.0
+2016-12-11,33.33333206176758,34.01515197753906,33.33333206176758,33.93939208984375,1096790.0
+2016-12-12,34.166664123535156,34.469696044921875,33.712120056152344,33.78787612915039,902787.0
+2016-12-13,33.712120056152344,33.712120056152344,33.18181610107422,33.33333206176758,384538.0
+2016-12-14,33.18181610107422,33.409088134765625,32.95454406738281,33.18181610107422,293703.0
+2016-12-15,32.80302810668945,33.33333206176758,32.727272033691406,33.33333206176758,292088.0
+2016-12-18,33.409088134765625,33.8636360168457,33.33333206176758,33.712120056152344,321512.0
+2016-12-19,33.6363639831543,34.166664123535156,33.6363639831543,33.93939208984375,532557.0
+2016-12-20,33.78787612915039,33.93939208984375,33.48484802246094,33.78787612915039,364651.0
+2016-12-21,33.560604095458984,34.01515197753906,33.48484802246094,33.48484802246094,333109.0
+2016-12-22,33.560604095458984,34.09090805053711,33.560604095458984,33.93939208984375,284650.0
+2016-12-25,34.166664123535156,34.84848403930664,34.166664123535156,34.84848403930664,524752.0
+2016-12-26,34.84848403930664,34.84848403930664,34.84848403930664,34.84848403930664,0.0
+2016-12-27,34.469696044921875,35.45454406738281,34.39393997192383,35.227272033691406,718542.0
+2016-12-28,35.378787994384766,35.378787994384766,34.621212005615234,34.69696807861328,1191797.0
+2016-12-29,34.772727966308594,35.0,34.69696807861328,34.84848403930664,498061.0
+2017-01-01,35.0,35.378787994384766,34.92424011230469,35.378787994384766,463882.0
+2017-01-02,35.378787994384766,36.818180084228516,35.15151596069336,36.3636360168457,1253089.0
+2017-01-03,36.3636360168457,36.3636360168457,35.60606002807617,35.98484802246094,1232623.0
+2017-01-04,36.212120056152344,36.51515197753906,35.68181610107422,36.060604095458984,1660243.0
+2017-01-05,35.909088134765625,35.909088134765625,35.378787994384766,35.378787994384766,678725.0
+2017-01-08,35.378787994384766,35.378787994384766,34.469696044921875,34.54545211791992,462410.0
+2017-01-09,34.469696044921875,34.621212005615234,33.25757598876953,33.93939208984375,614280.0
+2017-01-10,33.48484802246094,33.6363639831543,33.18181610107422,33.25757598876953,464552.0
+2017-01-11,33.33333206176758,33.560604095458984,33.10606002807617,33.18181610107422,687436.0
+2017-01-12,33.18181610107422,33.712120056152344,33.18181610107422,33.712120056152344,561133.0
+2017-01-15,33.8636360168457,33.93939208984375,33.48484802246094,33.48484802246094,266836.0
+2017-01-16,33.33333206176758,33.560604095458984,32.80302810668945,33.18181610107422,375686.0
+2017-01-17,33.030303955078125,33.93939208984375,32.878787994384766,33.93939208984375,436461.0
+2017-01-18,33.93939208984375,34.09090805053711,33.409088134765625,33.8636360168457,344252.0
+2017-01-19,33.8636360168457,33.8636360168457,33.18181610107422,33.33333206176758,444007.0
+2017-01-22,33.33333206176758,34.39393997192383,33.18181610107422,34.39393997192383,474480.0
+2017-01-23,34.469696044921875,35.0,34.318180084228516,34.92424011230469,344589.0
+2017-01-24,34.84848403930664,35.83333206176758,34.84848403930664,35.530303955078125,952534.0
+2017-01-25,35.60606002807617,35.909088134765625,35.45454406738281,35.68181610107422,816039.0
+2017-01-26,35.60606002807617,35.68181610107422,35.30302810668945,35.60606002807617,692897.0
+2017-01-29,35.68181610107422,35.68181610107422,35.30302810668945,35.530303955078125,208174.0
+2017-01-30,35.227272033691406,35.530303955078125,35.227272033691406,35.30302810668945,179316.0
+2017-01-31,35.227272033691406,35.30302810668945,34.84848403930664,35.227272033691406,392322.0
+2017-02-01,35.15151596069336,35.75757598876953,35.15151596069336,35.75757598876953,535835.0
+2017-02-02,35.75757598876953,35.75757598876953,35.45454406738281,35.60606002807617,312104.0
+2017-02-05,35.60606002807617,35.60606002807617,35.227272033691406,35.227272033691406,150817.0
+2017-02-06,35.227272033691406,35.45454406738281,34.84848403930664,35.07575607299805,476389.0
+2017-02-07,35.07575607299805,35.15151596069336,34.84848403930664,35.0,284540.0
+2017-02-08,34.84848403930664,34.84848403930664,34.09090805053711,34.166664123535156,614281.0
+2017-02-09,34.318180084228516,34.318180084228516,33.560604095458984,33.93939208984375,690935.0
+2017-02-12,34.01515197753906,34.166664123535156,33.6363639831543,33.78787612915039,362182.0
+2017-02-13,33.8636360168457,34.01515197753906,33.6363639831543,33.8636360168457,354090.0
+2017-02-14,33.78787612915039,33.8636360168457,33.6363639831543,33.6363639831543,396133.0
+2017-02-15,33.6363639831543,34.01515197753906,33.560604095458984,33.93939208984375,494629.0
+2017-02-16,34.01515197753906,34.318180084228516,33.93939208984375,34.318180084228516,466514.0
+2017-02-19,34.469696044921875,34.772727966308594,34.39393997192383,34.54545211791992,461602.0
+2017-02-20,34.469696044921875,34.469696044921875,34.09090805053711,34.24242401123047,433655.0
+2017-02-21,34.09090805053711,34.318180084228516,34.01515197753906,34.318180084228516,259071.0
+2017-02-22,34.84848403930664,36.666664123535156,34.84848403930664,35.98484802246094,3282463.0
+2017-02-23,35.68181610107422,35.83333206176758,35.07575607299805,35.530303955078125,325997.0
+2017-02-26,35.45454406738281,35.68181610107422,35.15151596069336,35.227272033691406,399561.0
+2017-02-27,35.30302810668945,35.30302810668945,34.621212005615234,34.621212005615234,395061.0
+2017-02-28,34.621212005615234,35.15151596069336,34.318180084228516,35.15151596069336,290756.0
+2017-03-01,35.15151596069336,35.227272033691406,34.69696807861328,34.69696807861328,160508.0
+2017-03-02,34.69696807861328,35.378787994384766,34.621212005615234,35.07575607299805,311351.0
+2017-03-05,35.07575607299805,35.60606002807617,35.07575607299805,35.530303955078125,1875343.0
+2017-03-06,35.60606002807617,35.83333206176758,35.45454406738281,35.68181610107422,716895.0
+2017-03-07,35.60606002807617,35.75757598876953,35.45454406738281,35.75757598876953,398634.0
+2017-03-08,35.227272033691406,35.378787994384766,35.15151596069336,35.227272033691406,235660.0
+2017-03-09,35.227272033691406,35.227272033691406,34.39393997192383,34.772727966308594,453336.0
+2017-03-12,34.39393997192383,34.69696807861328,34.24242401123047,34.39393997192383,311488.0
+2017-03-13,34.318180084228516,34.621212005615234,34.318180084228516,34.621212005615234,205312.0
+2017-03-14,34.54545211791992,34.772727966308594,34.09090805053711,34.772727966308594,312911.0
+2017-03-15,34.84848403930664,35.07575607299805,34.772727966308594,35.0,900250.0
+2017-03-16,35.07575607299805,35.07575607299805,34.84848403930664,35.0,233052.0
+2017-03-19,35.0,35.15151596069336,34.84848403930664,34.92424011230469,290780.0
+2017-03-20,35.07575607299805,35.07575607299805,34.54545211791992,34.621212005615234,419473.0
+2017-03-21,34.69696807861328,34.69696807861328,34.166664123535156,34.166664123535156,672327.0
+2017-03-22,34.166664123535156,34.39393997192383,33.93939208984375,34.09090805053711,268396.0
+2017-03-23,34.09090805053711,34.39393997192383,34.09090805053711,34.318180084228516,120690.0
+2017-03-26,34.469696044921875,34.772727966308594,34.24242401123047,34.318180084228516,426184.0
+2017-03-27,34.318180084228516,34.469696044921875,34.318180084228516,34.39393997192383,92700.0
+2017-03-28,34.39393997192383,34.84848403930664,34.318180084228516,34.84848403930664,284331.0
+2017-03-29,34.84848403930664,35.15151596069336,34.84848403930664,35.07575607299805,526188.0
+2017-03-30,35.07575607299805,35.227272033691406,34.69696807861328,34.92424011230469,482708.0
+2017-04-02,34.92424011230469,34.92424011230469,34.92424011230469,34.92424011230469,0.0
+2017-04-03,34.772727966308594,34.84848403930664,34.621212005615234,34.84848403930664,201831.0
+2017-04-04,34.84848403930664,34.84848403930664,34.84848403930664,34.84848403930664,0.0
+2017-04-05,34.69696807861328,34.84848403930664,34.54545211791992,34.69696807861328,531967.0
+2017-04-06,34.69696807861328,35.30302810668945,34.69696807861328,35.15151596069336,942193.0
+2017-04-09,35.227272033691406,35.30302810668945,34.772727966308594,34.92424011230469,431403.0
+2017-04-10,35.0,35.227272033691406,34.84848403930664,35.227272033691406,532098.0
+2017-04-11,35.227272033691406,35.30302810668945,34.772727966308594,34.84848403930664,536074.0
+2017-04-12,34.84848403930664,35.30302810668945,34.84848403930664,35.227272033691406,668187.0
+2017-04-13,35.227272033691406,35.30302810668945,34.92424011230469,35.227272033691406,688803.0
+2017-04-16,35.15151596069336,35.227272033691406,34.84848403930664,35.15151596069336,484912.0
+2017-04-17,35.07575607299805,35.15151596069336,34.69696807861328,35.07575607299805,180017.0
+2017-04-18,35.15151596069336,35.227272033691406,34.84848403930664,35.0,332783.0
+2017-04-19,34.84848403930664,34.92424011230469,34.772727966308594,34.772727966308594,195187.0
+2017-04-20,34.69696807861328,34.772727966308594,34.39393997192383,34.54545211791992,436675.0
+2017-04-23,34.54545211791992,34.69696807861328,34.39393997192383,34.54545211791992,383160.0
+2017-04-24,34.469696044921875,34.621212005615234,34.24242401123047,34.469696044921875,339228.0
+2017-04-25,34.54545211791992,34.54545211791992,34.01515197753906,34.09090805053711,345428.0
+2017-04-26,34.09090805053711,34.09090805053711,33.6363639831543,33.712120056152344,253940.0
+2017-04-27,33.8636360168457,33.8636360168457,33.409088134765625,33.712120056152344,505288.0
+2017-04-30,33.712120056152344,34.24242401123047,33.712120056152344,34.24242401123047,359160.0
+2017-05-01,34.166664123535156,34.24242401123047,33.78787612915039,33.8636360168457,242172.0
+2017-05-02,33.8636360168457,33.8636360168457,33.8636360168457,33.8636360168457,0.0
+2017-05-03,33.18181610107422,33.18181610107422,32.5,32.80302810668945,1374261.0
+2017-05-04,32.878787994384766,33.25757598876953,32.57575607299805,33.18181610107422,743821.0
+2017-05-07,32.95454406738281,32.95454406738281,32.727272033691406,32.95454406738281,245327.0
+2017-05-08,33.030303955078125,33.10606002807617,32.65151596069336,33.10606002807617,1025962.0
+2017-05-09,33.18181610107422,33.93939208984375,33.18181610107422,33.78787612915039,438331.0
+2017-05-10,33.712120056152344,34.01515197753906,33.712120056152344,34.01515197753906,240765.0
+2017-05-11,34.09090805053711,34.166664123535156,33.8636360168457,34.09090805053711,360983.0
+2017-05-14,33.93939208984375,34.166664123535156,33.78787612915039,34.01515197753906,336023.0
+2017-05-15,34.09090805053711,34.09090805053711,33.8636360168457,34.09090805053711,668708.0
+2017-05-16,34.166664123535156,34.166664123535156,34.01515197753906,34.09090805053711,175253.0
+2017-05-17,34.24242401123047,34.24242401123047,33.93939208984375,34.01515197753906,417843.0
+2017-05-18,34.09090805053711,34.318180084228516,33.93939208984375,34.166664123535156,487770.0
+2017-05-21,34.39393997192383,34.469696044921875,34.24242401123047,34.24242401123047,758324.0
+2017-05-22,34.318180084228516,34.621212005615234,34.318180084228516,34.469696044921875,867728.0
+2017-05-23,34.469696044921875,34.469696044921875,33.560604095458984,33.6363639831543,334542.0
+2017-05-24,33.712120056152344,33.8636360168457,33.409088134765625,33.409088134765625,243951.0
+2017-05-25,33.409088134765625,33.78787612915039,33.33333206176758,33.33333206176758,656236.0
+2017-05-28,33.25757598876953,33.48484802246094,32.727272033691406,32.95454406738281,1033738.0
+2017-05-29,32.57575607299805,33.25757598876953,32.57575607299805,33.25757598876953,139570.0
+2017-05-30,32.727272033691406,33.48484802246094,32.727272033691406,33.48484802246094,35593.0
+2017-05-31,33.560604095458984,33.712120056152344,33.10606002807617,33.33333206176758,70052.0
+2017-06-01,33.33333206176758,33.409088134765625,33.18181610107422,33.409088134765625,149709.0
+2017-06-04,33.18181610107422,33.409088134765625,33.18181610107422,33.33333206176758,376677.0
+2017-06-05,33.33333206176758,33.409088134765625,33.25757598876953,33.33333206176758,224653.0
+2017-06-06,33.33333206176758,33.371212005615234,33.219696044921875,33.25757598876953,136798.0
+2017-06-07,33.29545211791992,33.6363639831543,33.18181610107422,33.33333206176758,199620.0
+2017-06-08,33.18181610107422,33.33333206176758,32.95454406738281,33.33333206176758,277498.0
+2017-06-11,33.33333206176758,33.409088134765625,32.95454406738281,32.95454406738281,155967.0
+2017-06-12,32.916664123535156,33.25757598876953,32.727272033691406,33.10606002807617,107448.0
+2017-06-13,33.18181610107422,33.18181610107422,32.95454406738281,32.95454406738281,71654.0
+2017-06-14,33.10606002807617,33.29545211791992,32.99242401123047,32.99242401123047,45089.0
+2017-06-15,33.030303955078125,33.030303955078125,32.53787612915039,32.916664123535156,239488.0
+2017-06-18,32.95454406738281,32.99242401123047,32.57575607299805,32.57575607299805,606380.0
+2017-06-19,32.727272033691406,33.48484802246094,32.727272033691406,33.409088134765625,507512.0
+2017-06-20,33.560604095458984,33.560604095458984,32.95454406738281,33.10606002807617,221156.0
+2017-06-21,33.560604095458984,36.40151596069336,33.560604095458984,34.772727966308594,4561711.0
+2017-06-22,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-25,35.07575607299805,35.07575607299805,35.07575607299805,35.07575607299805,0.0
+2017-06-26,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-27,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-28,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-29,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-07-02,34.84848403930664,35.07575607299805,34.05302810668945,34.39393997192383,965420.0
+2017-07-03,34.469696044921875,34.84848403930664,34.280303955078125,34.54545211791992,191397.0
+2017-07-04,34.621212005615234,34.621212005615234,34.318180084228516,34.50757598876953,256299.0
+2017-07-05,34.50757598876953,34.50757598876953,34.280303955078125,34.35606002807617,117101.0
+2017-07-06,34.810604095458984,34.84848403930664,34.469696044921875,34.810604095458984,444614.0
+2017-07-09,34.54545211791992,34.69696807861328,34.469696044921875,34.58333206176758,28546.0
+2017-07-10,34.54545211791992,34.621212005615234,34.166664123535156,34.318180084228516,199092.0
+2017-07-11,34.318180084228516,34.39393997192383,33.6363639831543,33.712120056152344,455458.0
+2017-07-12,34.05302810668945,34.09090805053711,33.6363639831543,33.712120056152344,229002.0
+2017-07-13,34.09090805053711,34.09090805053711,33.522727966308594,33.522727966308594,215119.0
+2017-07-16,33.712120056152344,34.39393997192383,33.712120056152344,34.39393997192383,279152.0
+2017-07-17,34.318180084228516,34.43181610107422,33.93939208984375,34.318180084228516,393605.0
+2017-07-18,34.166664123535156,34.280303955078125,34.09090805053711,34.280303955078125,78017.0
+2017-07-19,34.09090805053711,34.09090805053711,33.712120056152344,34.01515197753906,325551.0
+2017-07-20,34.09090805053711,34.166664123535156,33.977272033691406,34.01515197753906,178549.0
+2017-07-23,33.8636360168457,34.05302810668945,33.6363639831543,33.8636360168457,264553.0
+2017-07-24,33.82575607299805,34.469696044921875,33.82575607299805,34.05302810668945,139557.0
+2017-07-25,34.39393997192383,34.39393997192383,33.75,33.75,312400.0
+2017-07-26,33.75,34.05302810668945,33.67424011230469,33.8636360168457,158513.0
+2017-07-27,33.75,33.8636360168457,33.6363639831543,33.6363639831543,125704.0
+2017-07-30,33.6363639831543,33.6363639831543,33.10606002807617,33.29545211791992,499241.0
+2017-07-31,33.82575607299805,33.82575607299805,33.14393997192383,33.33333206176758,112444.0
+2017-08-01,33.33333206176758,33.33333206176758,33.219696044921875,33.25757598876953,108568.0
+2017-08-02,33.18181610107422,33.18181610107422,33.068180084228516,33.18181610107422,168193.0
+2017-08-03,33.18181610107422,33.560604095458984,33.18181610107422,33.409088134765625,204369.0
+2017-08-06,33.371212005615234,33.48484802246094,33.29545211791992,33.29545211791992,141147.0
+2017-08-07,33.29545211791992,33.560604095458984,33.25757598876953,33.409088134765625,394573.0
+2017-08-08,33.409088134765625,33.8636360168457,33.409088134765625,33.8636360168457,248094.0
+2017-08-09,33.78787612915039,34.09090805053711,33.78787612915039,33.90151596069336,277177.0
+2017-08-10,33.90151596069336,33.93939208984375,33.78787612915039,33.78787612915039,198348.0
+2017-08-13,33.712120056152344,33.78787612915039,33.6363639831543,33.6363639831543,103524.0
+2017-08-14,33.560604095458984,33.560604095458984,33.48484802246094,33.522727966308594,116214.0
+2017-08-15,33.33333206176758,33.409088134765625,33.10606002807617,33.219696044921875,339306.0
+2017-08-16,33.10606002807617,33.78787612915039,33.10606002807617,33.78787612915039,107384.0
+2017-08-17,33.560604095458984,33.8636360168457,33.560604095458984,33.712120056152344,142538.0
+2017-08-20,33.78787612915039,34.09090805053711,33.78787612915039,34.01515197753906,466524.0
+2017-08-21,34.01515197753906,34.20454406738281,33.93939208984375,33.93939208984375,274281.0
+2017-08-22,33.93939208984375,34.09090805053711,33.90151596069336,33.93939208984375,403982.0
+2017-08-23,34.128787994384766,34.24242401123047,33.8636360168457,33.93939208984375,245867.0
+2017-08-24,34.01515197753906,34.01515197753906,33.560604095458984,33.59848403930664,570325.0
+2017-08-27,33.522727966308594,34.128787994384766,33.522727966308594,33.93939208984375,400568.0
+2017-08-28,33.90151596069336,34.01515197753906,33.8636360168457,33.93939208984375,185106.0
+2017-08-29,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-08-30,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-08-31,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-03,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-04,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-05,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-06,34.01515197753906,34.39393997192383,34.01515197753906,34.39393997192383,126445.0
+2017-09-07,34.318180084228516,34.659088134765625,34.318180084228516,34.659088134765625,170264.0
+2017-09-10,34.621212005615234,35.1136360168457,34.621212005615234,35.0,396814.0
+2017-09-11,35.0,35.0,34.73484802246094,34.810604095458984,224933.0
+2017-09-12,34.84848403930664,34.92424011230469,34.469696044921875,34.469696044921875,467962.0
+2017-09-13,34.84848403930664,34.84848403930664,34.09090805053711,34.09090805053711,258951.0
+2017-09-14,34.54545211791992,34.73484802246094,34.166664123535156,34.69696807861328,200023.0
+2017-09-17,34.69696807861328,34.84848403930664,34.58333206176758,34.84848403930664,178361.0
+2017-09-18,34.84848403930664,34.92424011230469,34.469696044921875,34.92424011230469,359696.0
+2017-09-19,34.772727966308594,34.84848403930664,34.54545211791992,34.621212005615234,242952.0
+2017-09-20,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-21,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-24,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-25,34.58333206176758,34.84848403930664,34.469696044921875,34.810604095458984,465684.0
+2017-09-26,34.84848403930664,35.0,34.24242401123047,34.54545211791992,670884.0
+2017-09-27,34.39393997192383,34.772727966308594,34.20454406738281,34.469696044921875,287580.0
+2017-09-28,34.73484802246094,34.84848403930664,34.469696044921875,34.84848403930664,219648.0
+2017-10-01,34.54545211791992,34.621212005615234,34.469696044921875,34.54545211791992,142859.0
+2017-10-02,34.69696807861328,34.69696807861328,34.166664123535156,34.280303955078125,428873.0
+2017-10-03,34.280303955078125,34.280303955078125,34.280303955078125,34.280303955078125,0.0
+2017-10-04,34.84848403930664,34.92424011230469,34.69696807861328,34.8863639831543,744085.0
+2017-10-05,34.92424011230469,35.0,34.810604095458984,34.92424011230469,376464.0
+2017-10-08,34.8863639831543,35.0,34.50757598876953,34.54545211791992,343090.0
+2017-10-09,34.469696044921875,34.69696807861328,34.469696044921875,34.50757598876953,465541.0
+2017-10-10,34.84848403930664,34.84848403930664,34.469696044921875,34.69696807861328,250285.0
+2017-10-11,34.50757598876953,34.50757598876953,34.09090805053711,34.166664123535156,620790.0
+2017-10-12,33.712120056152344,34.09090805053711,33.44696807861328,33.8636360168457,286396.0
+2017-10-15,33.8636360168457,33.8636360168457,33.59848403930664,33.6363639831543,84049.0
+2017-10-16,33.560604095458984,33.712120056152344,33.44696807861328,33.560604095458984,362079.0
+2017-10-17,33.560604095458984,33.560604095458984,33.33333206176758,33.48484802246094,207669.0
+2017-10-18,33.25757598876953,33.560604095458984,32.57575607299805,32.99242401123047,728913.0
+2017-10-19,33.10606002807617,33.48484802246094,33.10606002807617,33.25757598876953,126128.0
+2017-10-22,33.219696044921875,33.33333206176758,32.95454406738281,32.99242401123047,262697.0
+2017-10-23,32.99242401123047,32.99242401123047,32.272727966308594,32.272727966308594,496660.0
+2017-10-24,32.34848403930664,32.65151596069336,32.19696807861328,32.5,119440.0
+2017-10-25,32.57575607299805,32.80302810668945,32.42424011230469,32.727272033691406,229179.0
+2017-10-26,32.95454406738281,32.95454406738281,32.5,32.5,280470.0
+2017-10-29,32.727272033691406,32.878787994384766,32.6136360168457,32.80302810668945,259902.0
+2017-10-30,32.95454406738281,33.33333206176758,32.5,32.6136360168457,398270.0
+2017-10-31,32.57575607299805,32.65151596069336,32.5,32.57575607299805,139146.0
+2017-11-01,32.57575607299805,32.95454406738281,32.57575607299805,32.80302810668945,131957.0
+2017-11-02,32.80302810668945,33.030303955078125,32.727272033691406,32.99242401123047,141600.0
+2017-11-05,32.727272033691406,32.916664123535156,32.42424011230469,32.80302810668945,510896.0
+2017-11-06,32.65151596069336,33.030303955078125,32.462120056152344,32.80302810668945,492066.0
+2017-11-07,32.95454406738281,33.068180084228516,32.5,32.878787994384766,1234799.0
+2017-11-08,32.95454406738281,34.280303955078125,32.95454406738281,34.166664123535156,735824.0
+2017-11-09,34.24242401123047,34.810604095458984,33.371212005615234,34.772727966308594,594696.0
+2017-11-12,34.73484802246094,34.73484802246094,33.75,34.54545211791992,180428.0
+2017-11-13,34.166664123535156,34.54545211791992,33.977272033691406,34.39393997192383,147669.0
+2017-11-14,34.166664123535156,34.469696044921875,34.166664123535156,34.24242401123047,69434.0
+2017-11-15,34.621212005615234,34.621212005615234,34.24242401123047,34.318180084228516,102891.0
+2017-11-16,34.318180084228516,34.54545211791992,34.318180084228516,34.318180084228516,77334.0
+2017-11-19,34.469696044921875,34.469696044921875,34.09090805053711,34.09090805053711,179505.0
+2017-11-20,34.09090805053711,34.318180084228516,34.09090805053711,34.280303955078125,196584.0
+2017-11-21,34.166664123535156,34.280303955078125,34.01515197753906,34.01515197753906,249025.0
+2017-11-22,34.24242401123047,34.318180084228516,34.01515197753906,34.318180084228516,64647.0
+2017-11-23,34.318180084228516,34.84848403930664,34.318180084228516,34.69696807861328,324533.0
+2017-11-26,34.73484802246094,34.92424011230469,34.659088134765625,34.92424011230469,396629.0
+2017-11-27,34.69696807861328,35.15151596069336,34.69696807861328,34.92424011230469,234829.0
+2017-11-28,34.92424011230469,35.07575607299805,34.92424011230469,35.07575607299805,235445.0
+2017-11-29,35.07575607299805,35.15151596069336,34.92424011230469,35.07575607299805,79099.0
+2017-11-30,35.07575607299805,35.15151596069336,34.962120056152344,34.962120056152344,56140.0
+2017-12-03,35.07575607299805,35.26515197753906,35.07575607299805,35.15151596069336,201252.0
+2017-12-04,35.07575607299805,35.30302810668945,35.07575607299805,35.26515197753906,258609.0
+2017-12-05,35.1136360168457,35.227272033691406,35.1136360168457,35.227272033691406,70466.0
+2017-12-06,35.15151596069336,35.15151596069336,34.962120056152344,35.0,95969.0
+2017-12-07,35.03787612915039,35.15151596069336,34.8863639831543,35.0,118653.0
+2017-12-10,35.0,35.15151596069336,34.84848403930664,35.0,333022.0
+2017-12-11,35.15151596069336,35.18939208984375,35.0,35.0,243211.0
+2017-12-12,35.0,35.378787994384766,34.92424011230469,35.30302810668945,369056.0
+2017-12-13,35.378787994384766,35.378787994384766,34.962120056152344,35.07575607299805,211073.0
+2017-12-14,35.18939208984375,35.18939208984375,34.8863639831543,34.962120056152344,292281.0
+2017-12-17,34.92424011230469,35.07575607299805,34.772727966308594,34.772727966308594,252848.0
+2017-12-18,34.84848403930664,34.92424011230469,34.621212005615234,34.69696807861328,599677.0
+2017-12-19,34.84848403930664,34.84848403930664,34.469696044921875,34.621212005615234,353147.0
+2017-12-20,34.84848403930664,34.84848403930664,34.621212005615234,34.772727966308594,862206.0
+2017-12-21,34.84848403930664,34.84848403930664,34.621212005615234,34.659088134765625,331745.0
+2017-12-24,34.659088134765625,34.69696807861328,34.621212005615234,34.659088134765625,210253.0
+2017-12-25,34.621212005615234,34.84848403930664,34.58333206176758,34.73484802246094,283939.0
+2017-12-26,34.621212005615234,34.84848403930664,34.54545211791992,34.621212005615234,266283.0
+2017-12-27,34.58333206176758,34.84848403930664,34.54545211791992,34.621212005615234,237713.0
+2017-12-28,34.69696807861328,34.772727966308594,34.58333206176758,34.73484802246094,83493.0
+2017-12-31,34.84848403930664,34.84848403930664,34.621212005615234,34.772727966308594,239653.0
+2018-01-01,34.84848403930664,34.84848403930664,34.58333206176758,34.621212005615234,229722.0
+2018-01-02,34.621212005615234,34.621212005615234,34.43181610107422,34.54545211791992,111714.0
+2018-01-03,34.58333206176758,34.58333206176758,34.09090805053711,34.09090805053711,456326.0
+2018-01-04,34.280303955078125,34.39393997192383,34.166664123535156,34.318180084228516,208868.0
+2018-01-07,34.39393997192383,34.39393997192383,33.6363639831543,33.93939208984375,1207359.0
+2018-01-08,34.01515197753906,34.01515197753906,33.90151596069336,34.01515197753906,131107.0
+2018-01-09,33.977272033691406,34.09090805053711,33.78787612915039,33.93939208984375,290458.0
+2018-01-10,33.93939208984375,33.977272033691406,33.409088134765625,33.6363639831543,618021.0
+2018-01-11,33.67424011230469,33.67424011230469,32.84090805053711,32.878787994384766,1662463.0
+2018-01-14,32.5,32.5,31.74242401123047,32.121212005615234,2886073.0
+2018-01-15,32.121212005615234,32.99242401123047,32.04545211791992,32.916664123535156,1119254.0
+2018-01-16,33.068180084228516,33.25757598876953,32.95454406738281,33.219696044921875,417219.0
+2018-01-17,33.219696044921875,33.25757598876953,32.878787994384766,33.068180084228516,347037.0
+2018-01-18,33.030303955078125,33.030303955078125,32.80302810668945,32.99242401123047,272148.0
+2018-01-21,32.95454406738281,32.95454406738281,32.76515197753906,32.95454406738281,375228.0
+2018-01-22,32.80302810668945,33.18181610107422,32.80302810668945,33.10606002807617,259587.0
+2018-01-23,33.10606002807617,33.18181610107422,32.916664123535156,32.916664123535156,182603.0
+2018-01-24,32.916664123535156,32.916664123535156,32.19696807861328,32.5,773333.0
+2018-01-25,32.65151596069336,32.65151596069336,32.159088134765625,32.19696807861328,686730.0
+2018-01-28,32.19696807861328,32.80302810668945,32.19696807861328,32.65151596069336,492408.0
+2018-01-29,32.76515197753906,32.916664123535156,32.57575607299805,32.727272033691406,277277.0
+2018-01-30,32.727272033691406,32.878787994384766,32.65151596069336,32.878787994384766,188889.0
+2018-01-31,32.916664123535156,33.219696044921875,32.84090805053711,33.14393997192383,416358.0
+2018-02-01,33.14393997192383,33.219696044921875,32.878787994384766,32.916664123535156,207997.0
+2018-02-04,32.916664123535156,32.916664123535156,32.65151596069336,32.65151596069336,239668.0
+2018-02-05,32.80302810668945,32.80302810668945,32.3863639831543,32.3863639831543,736956.0
+2018-02-06,32.34848403930664,32.57575607299805,32.04545211791992,32.5,389389.0
+2018-02-07,32.57575607299805,32.68939208984375,32.462120056152344,32.462120056152344,589944.0
+2018-02-08,32.42424011230469,32.6136360168457,32.08333206176758,32.42424011230469,323675.0
+2018-02-11,32.23484802246094,32.310604095458984,32.04545211791992,32.08333206176758,169786.0
+2018-02-12,32.272727966308594,32.42424011230469,32.23484802246094,32.272727966308594,212817.0
+2018-02-13,32.34848403930664,32.462120056152344,32.23484802246094,32.42424011230469,236326.0
+2018-02-14,32.5,32.99242401123047,32.5,32.80302810668945,206928.0
+2018-02-15,32.916664123535156,33.67424011230469,32.916664123535156,33.560604095458984,575844.0
+2018-02-18,33.560604095458984,33.78787612915039,33.44696807861328,33.712120056152344,222817.0
+2018-02-19,33.67424011230469,33.93939208984375,33.59848403930664,33.82575607299805,413113.0
+2018-02-20,33.75,34.20454406738281,33.712120056152344,33.712120056152344,537976.0
+2018-02-21,33.78787612915039,33.93939208984375,33.59848403930664,33.712120056152344,382336.0
+2018-02-22,33.6363639831543,33.6363639831543,33.14393997192383,33.371212005615234,199760.0
+2018-02-25,33.33333206176758,33.67424011230469,33.33333206176758,33.67424011230469,254938.0
+2018-02-26,33.712120056152344,33.75,33.560604095458984,33.59848403930664,162831.0
+2018-02-27,33.59848403930664,33.67424011230469,33.25757598876953,33.25757598876953,448192.0
+2018-02-28,33.25757598876953,33.25757598876953,33.10606002807617,33.14393997192383,135618.0
+2018-03-01,33.10606002807617,33.10606002807617,32.6136360168457,32.916664123535156,198634.0
+2018-03-04,32.727272033691406,32.916664123535156,32.6136360168457,32.76515197753906,177121.0
+2018-03-05,32.65151596069336,32.95454406738281,32.65151596069336,32.727272033691406,189466.0
+2018-03-06,32.878787994384766,33.8636360168457,32.80302810668945,33.8636360168457,1073665.0
+2018-03-07,33.8636360168457,34.01515197753906,33.78787612915039,33.977272033691406,384496.0
+2018-03-08,34.01515197753906,35.79545211791992,34.01515197753906,35.68181610107422,2261677.0
+2018-03-11,35.98484802246094,36.51515197753906,35.60606002807617,35.871212005615234,1411548.0
+2018-03-12,35.871212005615234,36.70454406738281,35.871212005615234,35.98484802246094,1095572.0
+2018-03-13,36.32575607299805,36.3636360168457,35.94696807861328,36.3636360168457,557663.0
+2018-03-14,36.28787612915039,36.51515197753906,36.212120056152344,36.3636360168457,611368.0
+2018-03-15,36.40151596069336,36.40151596069336,35.98484802246094,36.28787612915039,266216.0
+2018-03-18,36.3636360168457,36.3636360168457,35.98484802246094,36.060604095458984,190796.0
+2018-03-19,35.94696807861328,36.43939208984375,35.94696807861328,36.43939208984375,263285.0
+2018-03-20,36.3636360168457,36.93181610107422,36.25,36.780303955078125,330720.0
+2018-03-21,36.780303955078125,36.780303955078125,36.780303955078125,36.780303955078125,0.0
+2018-03-22,36.55302810668945,37.878787994384766,36.55302810668945,37.53787612915039,687671.0
+2018-03-25,37.19696807861328,37.65151596069336,34.09090805053711,36.74242401123047,560313.0
+2018-03-26,36.74242401123047,38.560604095458984,36.74242401123047,38.48484802246094,767017.0
+2018-03-27,38.6363639831543,39.318180084228516,38.48484802246094,38.6363639831543,602157.0
+2018-03-28,38.6363639831543,38.8636360168457,38.18181610107422,38.712120056152344,678540.0
+2018-03-29,39.01515197753906,39.01515197753906,37.53787612915039,37.80302810668945,478826.0
+2018-04-01,37.6136360168457,37.6136360168457,37.00757598876953,37.08333206176758,351259.0
+2018-04-02,36.780303955078125,37.272727966308594,36.780303955078125,37.272727966308594,149248.0
+2018-04-03,37.272727966308594,37.272727966308594,36.818180084228516,37.04545211791992,289267.0
+2018-04-04,37.08333206176758,37.3863639831543,36.89393997192383,37.23484802246094,525036.0
+2018-04-05,37.121212005615234,37.95454406738281,37.121212005615234,37.727272033691406,614193.0
+2018-04-08,37.878787994384766,37.878787994384766,37.5,37.6136360168457,169762.0
+2018-04-09,37.80302810668945,37.878787994384766,37.57575607299805,37.76515197753906,227762.0
+2018-04-10,37.65151596069336,37.65151596069336,36.780303955078125,36.780303955078125,120146.0
+2018-04-11,37.04545211791992,37.04545211791992,36.060604095458984,36.060604095458984,443085.0
+2018-04-12,35.98484802246094,36.89393997192383,35.98484802246094,36.89393997192383,88185.0
+2018-04-15,36.212120056152344,37.878787994384766,36.212120056152344,37.65151596069336,658006.0
+2018-04-16,37.727272033691406,37.878787994384766,37.5,37.727272033691406,475339.0
+2018-04-17,37.878787994384766,38.18181610107422,37.727272033691406,38.10606002807617,366610.0
+2018-04-18,38.030303955078125,38.560604095458984,38.030303955078125,38.409088134765625,279936.0
+2018-04-19,38.409088134765625,39.469696044921875,38.409088134765625,39.166664123535156,764782.0
+2018-04-22,39.01515197753906,39.01515197753906,38.560604095458984,38.8636360168457,129988.0
+2018-04-23,38.8636360168457,39.92424011230469,38.8636360168457,39.621212005615234,325743.0
+2018-04-24,39.772727966308594,39.92424011230469,38.6363639831543,39.54545211791992,268172.0
+2018-04-25,39.39393997192383,39.39393997192383,38.560604095458984,38.560604095458984,197211.0
+2018-04-26,38.6363639831543,39.09090805053711,38.6363639831543,38.93939208984375,186035.0
+2018-04-29,39.01515197753906,39.09090805053711,38.560604095458984,38.560604095458984,224863.0
+2018-04-30,38.48484802246094,38.93939208984375,38.33333206176758,38.93939208984375,351488.0
+2018-05-01,38.6363639831543,40.0,38.6363639831543,39.69696807861328,474565.0
+2018-05-02,40.07575607299805,40.909088134765625,39.772727966308594,40.15151596069336,528663.0
+2018-05-03,39.92424011230469,40.07575607299805,38.6363639831543,40.0,257770.0
+2018-05-06,39.84848403930664,40.60606002807617,39.84848403930664,40.378787994384766,237534.0
+2018-05-07,40.530303955078125,40.530303955078125,39.772727966308594,40.15151596069336,421809.0
+2018-05-08,39.772727966308594,40.60606002807617,39.09090805053711,39.54545211791992,161422.0
+2018-05-09,40.0,40.0,38.33333206176758,38.409088134765625,287897.0
+2018-05-10,38.93939208984375,39.39393997192383,38.48484802246094,38.560604095458984,504564.0
+2018-05-13,38.6363639831543,39.39393997192383,38.409088134765625,38.6363639831543,403389.0
+2018-05-14,38.6363639831543,38.6363639831543,38.409088134765625,38.560604095458984,138841.0
+2018-05-15,38.409088134765625,38.560604095458984,38.33333206176758,38.48484802246094,94209.0
+2018-05-16,38.25757598876953,38.6363639831543,37.878787994384766,38.6363639831543,156797.0
+2018-05-17,38.6363639831543,39.166664123535156,38.48484802246094,39.166664123535156,210922.0
+2018-05-20,39.166664123535156,39.39393997192383,38.48484802246094,38.48484802246094,353155.0
+2018-05-21,38.560604095458984,38.6363639831543,38.560604095458984,38.560604095458984,121970.0
+2018-05-22,38.560604095458984,38.78787612915039,38.409088134765625,38.560604095458984,245753.0
+2018-05-23,38.6363639831543,38.8636360168457,38.560604095458984,38.8636360168457,149879.0
+2018-05-24,38.560604095458984,38.8636360168457,38.560604095458984,38.8636360168457,72737.0
+2018-05-27,38.712120056152344,38.78787612915039,38.25757598876953,38.48484802246094,68790.0
+2018-05-28,38.48484802246094,38.6363639831543,38.10606002807617,38.48484802246094,96192.0
+2018-05-29,38.48484802246094,38.712120056152344,37.878787994384766,38.712120056152344,113960.0
+2018-05-30,38.6363639831543,38.712120056152344,38.25757598876953,38.560604095458984,26211.0
+2018-05-31,38.560604095458984,39.621212005615234,38.560604095458984,39.621212005615234,183172.0
+2018-06-03,39.621212005615234,40.15151596069336,39.39393997192383,39.92424011230469,350445.0
+2018-06-04,40.0,40.83333206176758,39.772727966308594,40.60606002807617,624738.0
+2018-06-05,40.530303955078125,41.969696044921875,40.378787994384766,41.89393997192383,311853.0
+2018-06-06,41.666664123535156,42.19696807861328,41.59090805053711,41.89393997192383,462311.0
+2018-06-07,41.43939208984375,41.89393997192383,40.530303955078125,41.28787612915039,397198.0
+2018-06-10,41.28787612915039,41.28787612915039,40.45454406738281,40.530303955078125,229980.0
+2018-06-11,40.909088134765625,41.28787612915039,40.15151596069336,40.378787994384766,431992.0
+2018-06-12,40.68181610107422,40.909088134765625,40.30302810668945,40.30302810668945,191912.0
+2018-06-13,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-14,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-17,40.68181610107422,40.909088134765625,40.30302810668945,40.30302810668945,191912.0
+2018-06-18,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-19,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-20,40.30302810668945,40.378787994384766,39.39393997192383,39.54545211791992,250091.0
+2018-06-21,39.69696807861328,40.15151596069336,39.39393997192383,39.92424011230469,306721.0
+2018-06-24,40.15151596069336,41.060604095458984,40.15151596069336,40.98484802246094,292707.0
+2018-06-25,40.98484802246094,41.51515197753906,40.530303955078125,40.83333206176758,467800.0
+2018-06-26,40.83333206176758,40.909088134765625,40.227272033691406,40.530303955078125,309835.0
+2018-06-27,40.530303955078125,41.3636360168457,40.530303955078125,41.28787612915039,261275.0
+2018-06-28,41.28787612915039,41.59090805053711,41.28787612915039,41.51515197753906,375566.0
+2018-07-01,41.59090805053711,42.04545211791992,41.28787612915039,41.89393997192383,392591.0
+2018-07-02,41.666664123535156,42.04545211791992,41.3636360168457,41.969696044921875,270931.0
+2018-07-03,41.666664123535156,41.969696044921875,41.43939208984375,41.969696044921875,179393.0
+2018-07-04,41.818180084228516,41.818180084228516,41.28787612915039,41.74242401123047,66620.0
+2018-07-05,41.818180084228516,42.04545211791992,41.51515197753906,41.74242401123047,118872.0
+2018-07-08,42.42424011230469,42.727272033691406,41.818180084228516,42.19696807861328,447031.0
+2018-07-09,42.272727966308594,42.57575607299805,42.19696807861328,42.57575607299805,261947.0
+2018-07-10,42.727272033691406,43.18181610107422,42.57575607299805,43.10606002807617,395673.0
+2018-07-11,43.18181610107422,43.18181610107422,42.727272033691406,43.030303955078125,216981.0
+2018-07-12,42.95454406738281,42.95454406738281,42.272727966308594,42.878787994384766,265933.0
+2018-07-15,42.80302810668945,42.80302810668945,42.04545211791992,42.272727966308594,314235.0
+2018-07-16,42.272727966308594,43.10606002807617,42.272727966308594,43.030303955078125,185667.0
+2018-07-17,42.65151596069336,43.10606002807617,42.272727966308594,43.10606002807617,207609.0
+2018-07-18,43.10606002807617,43.33333206176758,42.727272033691406,42.878787994384766,367889.0
+2018-07-19,43.030303955078125,43.030303955078125,42.57575607299805,42.65151596069336,252700.0
+2018-07-22,42.57575607299805,43.030303955078125,42.272727966308594,42.42424011230469,284467.0
+2018-07-23,42.65151596069336,42.65151596069336,42.272727966308594,42.5,171890.0
+2018-07-24,42.42424011230469,42.5,41.969696044921875,41.969696044921875,242348.0
+2018-07-25,42.19696807861328,42.19696807861328,41.666664123535156,41.74242401123047,379806.0
+2018-07-26,41.74242401123047,42.04545211791992,41.666664123535156,41.818180084228516,537614.0
+2018-07-29,42.04545211791992,42.04545211791992,41.3636360168457,41.818180084228516,249726.0
+2018-07-30,41.666664123535156,41.969696044921875,41.51515197753906,41.818180084228516,80155.0
+2018-07-31,41.818180084228516,42.04545211791992,41.74242401123047,41.89393997192383,58775.0
+2018-08-01,41.969696044921875,42.04545211791992,41.59090805053711,41.666664123535156,112193.0
+2018-08-02,41.89393997192383,41.89393997192383,41.51515197753906,41.818180084228516,91750.0
+2018-08-05,41.666664123535156,41.666664123535156,41.43939208984375,41.51515197753906,39848.0
+2018-08-06,41.43939208984375,42.04545211791992,41.28787612915039,41.89393997192383,165984.0
+2018-08-07,41.666664123535156,41.969696044921875,41.59090805053711,41.89393997192383,120735.0
+2018-08-08,41.89393997192383,41.89393997192383,41.59090805053711,41.666664123535156,53895.0
+2018-08-09,41.74242401123047,41.818180084228516,41.59090805053711,41.818180084228516,61036.0
+2018-08-12,41.89393997192383,41.89393997192383,41.3636360168457,41.3636360168457,134311.0
+2018-08-13,41.28787612915039,41.51515197753906,39.772727966308594,40.15151596069336,151272.0
+2018-08-14,40.30302810668945,41.818180084228516,40.30302810668945,41.59090805053711,317405.0
+2018-08-15,41.666664123535156,41.666664123535156,41.28787612915039,41.28787612915039,76296.0
+2018-08-16,41.28787612915039,41.74242401123047,41.1363639831543,41.74242401123047,136745.0
+2018-08-19,41.28787612915039,41.74242401123047,41.1363639831543,41.74242401123047,136745.0
+2018-08-20,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-21,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-22,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-23,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-26,41.74242401123047,42.04545211791992,41.666664123535156,41.969696044921875,71019.0
+2018-08-27,41.74242401123047,41.969696044921875,41.666664123535156,41.969696044921875,93420.0
+2018-08-28,41.74242401123047,41.89393997192383,41.666664123535156,41.89393997192383,122934.0
+2018-08-29,41.89393997192383,41.969696044921875,41.59090805053711,41.666664123535156,43888.0
+2018-08-30,41.666664123535156,41.666664123535156,40.909088134765625,41.28787612915039,148897.0
+2018-09-02,41.28787612915039,41.28787612915039,40.909088134765625,41.1363639831543,81750.0
+2018-09-03,41.212120056152344,41.818180084228516,41.212120056152344,41.818180084228516,285351.0
+2018-09-04,41.818180084228516,42.121212005615234,41.43939208984375,41.666664123535156,449559.0
+2018-09-05,41.89393997192383,41.89393997192383,40.15151596069336,40.15151596069336,145479.0
+2018-09-06,40.530303955078125,40.909088134765625,40.07575607299805,40.378787994384766,122426.0
+2018-09-09,40.75757598876953,40.75757598876953,40.227272033691406,40.68181610107422,40224.0
+2018-09-10,40.83333206176758,41.212120056152344,40.60606002807617,40.909088134765625,204834.0
+2018-09-11,41.28787612915039,41.28787612915039,40.98484802246094,41.212120056152344,62495.0
+2018-09-12,41.212120056152344,41.212120056152344,40.45454406738281,40.98484802246094,51336.0
+2018-09-13,40.378787994384766,40.909088134765625,40.378787994384766,40.60606002807617,54917.0
+2018-09-16,40.60606002807617,41.060604095458984,40.07575607299805,40.378787994384766,156420.0
+2018-09-17,40.15151596069336,40.98484802246094,39.621212005615234,40.98484802246094,315782.0
+2018-09-18,40.75757598876953,41.28787612915039,40.530303955078125,41.1363639831543,202957.0
+2018-09-19,41.1363639831543,41.212120056152344,40.45454406738281,40.45454406738281,413264.0
+2018-09-20,40.60606002807617,40.60606002807617,39.772727966308594,40.227272033691406,327127.0
+2018-09-23,40.227272033691406,40.227272033691406,40.227272033691406,40.227272033691406,0.0
+2018-09-24,40.60606002807617,40.60606002807617,39.772727966308594,40.227272033691406,327127.0
+2018-09-25,40.60606002807617,41.060604095458984,40.60606002807617,40.909088134765625,205513.0
+2018-09-26,41.212120056152344,41.3636360168457,40.68181610107422,40.909088134765625,189042.0
+2018-09-27,40.75757598876953,41.28787612915039,40.75757598876953,41.28787612915039,163317.0
+2018-09-30,41.3636360168457,41.666664123535156,41.060604095458984,41.59090805053711,223027.0
+2018-10-01,40.98484802246094,41.59090805053711,40.98484802246094,41.51515197753906,79223.0
+2018-10-02,41.51515197753906,41.51515197753906,40.98484802246094,41.28787612915039,189830.0
+2018-10-03,40.909088134765625,41.51515197753906,40.909088134765625,41.51515197753906,187100.0
+2018-10-04,41.51515197753906,41.51515197753906,41.060604095458984,41.1363639831543,63131.0
+2018-10-07,40.83333206176758,40.83333206176758,39.39393997192383,40.0,388972.0
+2018-10-08,40.0,40.0,39.01515197753906,39.166664123535156,265223.0
+2018-10-09,39.166664123535156,39.166664123535156,37.727272033691406,38.18181610107422,893709.0
+2018-10-10,38.25757598876953,38.33333206176758,37.53787612915039,37.53787612915039,411127.0
+2018-10-11,37.310604095458984,37.310604095458984,36.17424011230469,36.477272033691406,961741.0
+2018-10-14,36.3636360168457,36.3636360168457,33.712120056152344,35.26515197753906,643397.0
+2018-10-15,35.60606002807617,36.1363639831543,34.50757598876953,35.60606002807617,1300886.0
+2018-10-16,34.962120056152344,36.28787612915039,33.712120056152344,36.212120056152344,1243507.0
+2018-10-17,35.64393997192383,36.40151596069336,35.64393997192383,36.17424011230469,659065.0
+2018-10-18,36.212120056152344,36.3636360168457,35.60606002807617,36.28787612915039,480041.0
+2018-10-21,34.84848403930664,35.60606002807617,34.318180084228516,34.84848403930664,687291.0
+2018-10-22,34.772727966308594,34.84848403930664,33.48484802246094,33.560604095458984,552013.0
+2018-10-23,33.712120056152344,35.18939208984375,33.712120056152344,34.8863639831543,833100.0
+2018-10-24,35.15151596069336,35.45454406738281,34.01515197753906,34.50757598876953,716818.0
+2018-10-25,35.07575607299805,36.85606002807617,35.07575607299805,36.780303955078125,936064.0
+2018-10-28,36.818180084228516,38.6363639831543,36.3636360168457,37.878787994384766,217744.0
+2018-10-29,38.6363639831543,38.78787612915039,37.76515197753906,37.80302810668945,355588.0
+2018-10-30,37.80302810668945,37.80302810668945,36.89393997192383,36.969696044921875,254379.0
+2018-10-31,36.969696044921875,37.00757598876953,36.70454406738281,36.93181610107422,862267.0
+2018-11-01,36.93181610107422,38.030303955078125,36.85606002807617,37.462120056152344,664297.0
+2018-11-04,37.23484802246094,37.34848403930664,37.19696807861328,37.23484802246094,117803.0
+2018-11-05,37.159088134765625,37.65151596069336,37.121212005615234,37.65151596069336,151373.0
+2018-11-06,37.80302810668945,37.80302810668945,37.5,37.53787612915039,44746.0
+2018-11-07,37.57575607299805,37.727272033691406,37.42424011230469,37.5,48341.0
+2018-11-08,37.310604095458984,37.5,36.51515197753906,36.51515197753906,74290.0
+2018-11-11,36.212120056152344,36.51515197753906,35.75757598876953,36.212120056152344,203759.0
+2018-11-12,36.3636360168457,37.34848403930664,36.3636360168457,37.08333206176758,241802.0
+2018-11-13,37.121212005615234,37.121212005615234,36.51515197753906,36.628787994384766,202473.0
+2018-11-14,36.40151596069336,37.23484802246094,35.60606002807617,36.40151596069336,598666.0
+2018-11-15,36.74242401123047,37.272727966308594,36.628787994384766,37.23484802246094,221040.0
+2018-11-18,37.272727966308594,37.5,37.159088134765625,37.34848403930664,180128.0
+2018-11-19,37.159088134765625,37.5,36.85606002807617,36.93181610107422,261006.0
+2018-11-20,36.85606002807617,37.34848403930664,36.818180084228516,37.121212005615234,223959.0
+2018-11-21,37.121212005615234,37.95454406738281,36.89393997192383,37.878787994384766,468893.0
+2018-11-22,37.80302810668945,37.95454406738281,37.80302810668945,37.95454406738281,314534.0
+2018-11-25,37.878787994384766,37.878787994384766,36.969696044921875,37.00757598876953,334507.0
+2018-11-26,37.00757598876953,37.95454406738281,37.00757598876953,37.80302810668945,313441.0
+2018-11-27,37.57575607299805,38.8636360168457,37.57575607299805,38.8636360168457,414795.0
+2018-11-28,38.93939208984375,40.0,38.78787612915039,39.92424011230469,229280.0
+2018-11-29,39.39393997192383,39.772727966308594,38.8636360168457,39.01515197753906,395643.0
+2018-12-02,39.01515197753906,40.530303955078125,39.01515197753906,40.0,260797.0
+2018-12-03,40.30302810668945,40.45454406738281,39.69696807861328,40.30302810668945,325941.0
+2018-12-04,40.15151596069336,40.227272033691406,39.69696807861328,40.15151596069336,171387.0
+2018-12-05,39.24242401123047,40.30302810668945,39.24242401123047,40.30302810668945,336320.0
+2018-12-06,40.15151596069336,40.60606002807617,39.54545211791992,39.772727966308594,305929.0
+2018-12-09,40.45454406738281,40.45454406738281,39.54545211791992,39.772727966308594,180352.0
+2018-12-10,39.469696044921875,40.45454406738281,39.469696044921875,40.378787994384766,176848.0
+2018-12-11,40.530303955078125,40.530303955078125,40.0,40.378787994384766,120403.0
+2018-12-12,40.30302810668945,40.75757598876953,40.30302810668945,40.60606002807617,170198.0
+2018-12-13,40.30302810668945,41.060604095458984,40.30302810668945,40.68181610107422,123027.0
+2018-12-16,40.45454406738281,40.909088134765625,40.45454406738281,40.75757598876953,77981.0
+2018-12-17,40.45454406738281,40.68181610107422,40.15151596069336,40.68181610107422,234738.0
+2018-12-18,40.45454406738281,40.909088134765625,40.378787994384766,40.909088134765625,344876.0
+2018-12-19,40.45454406738281,40.909088134765625,39.39393997192383,40.909088134765625,404214.0
+2018-12-20,41.212120056152344,41.212120056152344,40.07575607299805,40.378787994384766,311770.0
+2018-12-23,40.378787994384766,40.378787994384766,38.93939208984375,39.166664123535156,278890.0
+2018-12-24,39.318180084228516,39.54545211791992,38.560604095458984,38.6363639831543,657902.0
+2018-12-25,38.48484802246094,38.48484802246094,37.3863639831543,37.68939208984375,402644.0
+2018-12-26,37.84090805053711,37.84090805053711,37.310604095458984,37.34848403930664,478361.0
+2018-12-27,37.80302810668945,38.8636360168457,37.5,37.5,576309.0
+2018-12-30,37.76515197753906,38.030303955078125,37.76515197753906,37.95454406738281,199776.0
+2018-12-31,37.95454406738281,38.25757598876953,37.5,38.25757598876953,168142.0
+2019-01-01,38.18181610107422,38.18181610107422,37.727272033691406,37.727272033691406,44390.0
+2019-01-02,37.727272033691406,37.878787994384766,37.65151596069336,37.84090805053711,203580.0
+2019-01-03,37.878787994384766,38.93939208984375,37.84090805053711,38.78787612915039,220503.0
+2019-01-06,38.93939208984375,39.39393997192383,38.78787612915039,39.39393997192383,242960.0
+2019-01-07,39.39393997192383,40.45454406738281,39.39393997192383,40.45454406738281,385399.0
+2019-01-08,40.15151596069336,40.45454406738281,40.07575607299805,40.30302810668945,374383.0
+2019-01-09,40.227272033691406,40.83333206176758,40.227272033691406,40.83333206176758,379193.0
+2019-01-10,40.83333206176758,41.28787612915039,40.60606002807617,41.1363639831543,425558.0
+2019-01-13,40.60606002807617,41.28787612915039,40.60606002807617,40.98484802246094,363357.0
+2019-01-14,40.68181610107422,41.43939208984375,40.68181610107422,41.3636360168457,610459.0
+2019-01-15,41.212120056152344,41.666664123535156,41.212120056152344,41.59090805053711,308126.0
+2019-01-16,41.666664123535156,41.666664123535156,41.3636360168457,41.51515197753906,338124.0
+2019-01-17,41.666664123535156,41.666664123535156,41.28787612915039,41.51515197753906,177892.0
+2019-01-20,41.666664123535156,41.74242401123047,41.060604095458984,41.51515197753906,148189.0
+2019-01-21,41.060604095458984,41.59090805053711,40.15151596069336,41.3636360168457,323522.0
+2019-01-22,41.3636360168457,41.43939208984375,41.060604095458984,41.43939208984375,142343.0
+2019-01-23,41.43939208984375,41.666664123535156,41.212120056152344,41.666664123535156,162509.0
+2019-01-24,41.51515197753906,41.51515197753906,39.772727966308594,39.772727966308594,355353.0
+2019-01-27,41.1363639831543,41.1363639831543,40.45454406738281,40.83333206176758,248703.0
+2019-01-28,40.909088134765625,41.666664123535156,40.530303955078125,41.666664123535156,494470.0
+2019-01-29,41.666664123535156,41.818180084228516,41.212120056152344,41.666664123535156,301004.0
+2019-01-30,41.212120056152344,41.666664123535156,41.212120056152344,41.59090805053711,464320.0
+2019-01-31,41.59090805053711,42.04545211791992,41.59090805053711,41.818180084228516,215162.0
+2019-02-03,41.666664123535156,41.666664123535156,41.1363639831543,41.51515197753906,155176.0
+2019-02-04,41.59090805053711,41.969696044921875,41.51515197753906,41.818180084228516,193263.0
+2019-02-05,41.969696044921875,41.969696044921875,41.59090805053711,41.74242401123047,211399.0
+2019-02-06,41.74242401123047,42.19696807861328,41.59090805053711,42.19696807861328,614597.0
+2019-02-07,42.19696807861328,43.10606002807617,42.19696807861328,42.65151596069336,807465.0
+2019-02-10,43.030303955078125,43.030303955078125,42.42424011230469,42.57575607299805,114055.0
+2019-02-11,42.95454406738281,43.10606002807617,42.34848403930664,43.10606002807617,358725.0
+2019-02-12,43.18181610107422,43.25757598876953,42.80302810668945,43.030303955078125,706025.0
+2019-02-13,42.878787994384766,43.33333206176758,42.878787994384766,43.25757598876953,718866.0
+2019-02-14,43.18181610107422,43.18181610107422,42.121212005615234,42.5,582311.0
+2019-02-17,42.5,42.5,41.89393997192383,41.89393997192383,330229.0
+2019-02-18,41.818180084228516,41.89393997192383,41.59090805053711,41.818180084228516,167152.0
+2019-02-19,41.74242401123047,41.818180084228516,41.212120056152344,41.666664123535156,143157.0
+2019-02-20,41.43939208984375,42.04545211791992,41.28787612915039,41.969696044921875,171805.0
+2019-02-21,41.74242401123047,41.74242401123047,41.43939208984375,41.666664123535156,55140.0
+2019-02-24,41.666664123535156,41.666664123535156,40.909088134765625,41.060604095458984,193125.0
+2019-02-25,41.060604095458984,41.43939208984375,40.75757598876953,41.43939208984375,214195.0
+2019-02-26,41.060604095458984,41.666664123535156,41.060604095458984,41.51515197753906,85074.0
+2019-02-27,41.43939208984375,42.121212005615234,41.060604095458984,42.121212005615234,110800.0
+2019-02-28,41.969696044921875,42.34848403930664,41.969696044921875,42.04545211791992,457038.0
+2019-03-03,42.121212005615234,42.272727966308594,41.969696044921875,41.969696044921875,76950.0
+2019-03-04,42.121212005615234,42.5,41.969696044921875,42.42424011230469,290664.0
+2019-03-05,42.57575607299805,42.57575607299805,42.04545211791992,42.42424011230469,156756.0
+2019-03-06,42.34848403930664,42.34848403930664,41.59090805053711,41.59090805053711,180586.0
+2019-03-07,41.43939208984375,41.666664123535156,40.75757598876953,41.28787612915039,201454.0
+2019-03-10,41.212120056152344,41.3636360168457,40.909088134765625,41.28787612915039,74611.0
+2019-03-11,41.3636360168457,41.43939208984375,40.909088134765625,41.1363639831543,86826.0
+2019-03-12,41.28787612915039,41.666664123535156,41.1363639831543,41.666664123535156,102296.0
+2019-03-13,41.51515197753906,41.969696044921875,41.43939208984375,41.51515197753906,235449.0
+2019-03-14,41.666664123535156,42.121212005615234,41.666664123535156,41.89393997192383,625107.0
+2019-03-17,41.666664123535156,41.666664123535156,41.212120056152344,41.28787612915039,159189.0
+2019-03-18,41.212120056152344,41.212120056152344,40.909088134765625,41.1363639831543,439956.0
+2019-03-19,41.28787612915039,42.04545211791992,41.28787612915039,41.818180084228516,406701.0
+2019-03-20,41.43939208984375,41.818180084228516,41.28787612915039,41.28787612915039,462815.0
+2019-03-21,41.28787612915039,41.59090805053711,41.212120056152344,41.59090805053711,201731.0
+2019-03-24,41.212120056152344,41.666664123535156,40.909088134765625,41.212120056152344,466404.0
+2019-03-25,41.28787612915039,41.51515197753906,41.060604095458984,41.28787612915039,103123.0
+2019-03-26,41.28787612915039,41.74242401123047,41.1363639831543,41.59090805053711,175074.0
+2019-03-27,41.59090805053711,42.272727966308594,41.51515197753906,42.272727966308594,223110.0
+2019-03-28,42.19696807861328,42.34848403930664,41.666664123535156,42.19696807861328,296786.0
+2019-03-31,42.34848403930664,42.34848403930664,41.89393997192383,42.121212005615234,93108.0
+2019-04-01,41.818180084228516,42.42424011230469,41.51515197753906,42.04545211791992,456964.0
+2019-04-02,41.969696044921875,42.42424011230469,41.89393997192383,42.272727966308594,242979.0
+2019-04-03,42.272727966308594,42.34848403930664,41.74242401123047,42.34848403930664,318846.0
+2019-04-04,42.19696807861328,42.34848403930664,41.89393997192383,42.34848403930664,308264.0
+2019-04-07,42.121212005615234,42.121212005615234,41.74242401123047,41.74242401123047,207082.0
+2019-04-08,42.19696807861328,42.42424011230469,41.818180084228516,42.34848403930664,634161.0
+2019-04-09,42.42424011230469,42.42424011230469,41.89393997192383,41.969696044921875,676333.0
+2019-04-10,42.04545211791992,42.34848403930664,41.818180084228516,42.121212005615234,323543.0
+2019-04-11,42.272727966308594,43.33333206176758,42.272727966308594,43.33333206176758,869705.0
+2019-04-14,43.560604095458984,44.166664123535156,43.33333206176758,44.09090805053711,521438.0
+2019-04-15,44.24242401123047,44.69696807861328,44.24242401123047,44.69696807861328,286929.0
+2019-04-16,44.621212005615234,44.69696807861328,44.318180084228516,44.69696807861328,218796.0
+2019-04-17,44.39393997192383,45.530303955078125,44.318180084228516,45.530303955078125,541269.0
+2019-04-18,45.60606002807617,45.83333206176758,45.227272033691406,45.45454406738281,531451.0
+2019-04-21,45.378787994384766,45.83333206176758,44.84848403930664,45.75757598876953,311172.0
+2019-04-22,45.530303955078125,46.060604095458984,45.30302810668945,45.909088134765625,451921.0
+2019-04-23,45.98484802246094,46.74242401123047,45.68181610107422,46.212120056152344,435440.0
+2019-04-24,46.212120056152344,46.59090805053711,45.530303955078125,45.75757598876953,342015.0
+2019-04-25,44.69696807861328,46.3636360168457,44.69696807861328,46.3636360168457,354408.0
+2019-04-28,46.060604095458984,46.59090805053711,45.83333206176758,45.83333206176758,181232.0
+2019-04-29,45.68181610107422,46.74242401123047,45.378787994384766,46.51515197753906,683748.0
+2019-04-30,46.51515197753906,46.74242401123047,46.1363639831543,46.59090805053711,1256669.0
+2019-05-01,46.43939208984375,46.59090805053711,45.75757598876953,46.51515197753906,318740.0
+2019-05-02,46.43939208984375,46.818180084228516,45.68181610107422,45.75757598876953,452560.0
+2019-05-05,45.83333206176758,46.060604095458984,43.93939208984375,45.60606002807617,452610.0
+2019-05-06,45.15151596069336,45.45454406738281,43.78787612915039,44.772727966308594,473385.0
+2019-05-07,44.69696807861328,45.45454406738281,44.09090805053711,44.84848403930664,394784.0
+2019-05-08,44.84848403930664,45.07575607299805,44.09090805053711,44.84848403930664,630420.0
+2019-05-09,44.84848403930664,45.0,44.09090805053711,44.54545211791992,761948.0
+2019-05-12,44.69696807861328,44.69696807861328,43.33333206176758,43.560604095458984,663193.0
+2019-05-13,43.25757598876953,43.25757598876953,41.51515197753906,41.89393997192383,966863.0
+2019-05-14,41.666664123535156,43.33333206176758,41.666664123535156,43.10606002807617,1188137.0
+2019-05-15,42.727272033691406,44.621212005615234,42.727272033691406,43.93939208984375,698963.0
+2019-05-16,43.93939208984375,44.24242401123047,43.10606002807617,43.18181610107422,876691.0
+2019-05-19,43.25757598876953,43.48484802246094,42.57575607299805,42.65151596069336,183883.0
+2019-05-20,42.65151596069336,42.727272033691406,41.666664123535156,41.818180084228516,566844.0
+2019-05-21,42.272727966308594,42.272727966308594,41.666664123535156,41.969696044921875,594534.0
+2019-05-22,42.42424011230469,42.42424011230469,41.666664123535156,41.969696044921875,607434.0
+2019-05-23,41.818180084228516,42.121212005615234,41.666664123535156,41.666664123535156,534473.0
+2019-05-26,42.272727966308594,42.878787994384766,40.83333206176758,41.3636360168457,812481.0
+2019-05-27,41.666664123535156,42.04545211791992,40.909088134765625,41.59090805053711,656181.0
+2019-05-28,41.969696044921875,42.19696807861328,40.30302810668945,41.51515197753906,5601887.0
+2019-05-29,41.43939208984375,41.51515197753906,40.530303955078125,40.75757598876953,596749.0
+2019-05-30,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-02,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-03,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-04,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-05,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-06,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-09,42.34848403930664,42.95454406738281,42.04545211791992,42.95454406738281,216171.0
+2019-06-10,43.030303955078125,43.78787612915039,42.727272033691406,43.78787612915039,776072.0
+2019-06-11,43.560604095458984,44.469696044921875,43.33333206176758,44.469696044921875,537867.0
+2019-06-12,44.469696044921875,45.30302810668945,44.09090805053711,45.30302810668945,390746.0
+2019-06-13,45.45454406738281,45.45454406738281,44.84848403930664,44.92424011230469,439008.0
+2019-06-16,45.07575607299805,45.07575607299805,43.48484802246094,43.8636360168457,565853.0
+2019-06-17,43.78787612915039,44.69696807861328,43.78787612915039,44.69696807861328,632830.0
+2019-06-18,44.69696807861328,44.92424011230469,44.318180084228516,44.84848403930664,371738.0
+2019-06-19,44.84848403930664,45.378787994384766,44.54545211791992,45.378787994384766,802466.0
+2019-06-20,45.07575607299805,45.07575607299805,43.93939208984375,44.54545211791992,1503912.0
+2019-06-23,44.469696044921875,44.69696807861328,44.01515197753906,44.166664123535156,167393.0
+2019-06-24,44.318180084228516,44.69696807861328,43.409088134765625,43.560604095458984,532571.0
+2019-06-25,43.712120056152344,44.166664123535156,43.48484802246094,43.6363639831543,1280858.0
+2019-06-26,47.95454406738281,47.95454406738281,44.92424011230469,45.15151596069336,4695929.0
+2019-06-27,45.30302810668945,45.75757598876953,44.92424011230469,45.45454406738281,1874567.0
+2019-06-30,45.60606002807617,45.83333206176758,45.30302810668945,45.68181610107422,1144812.0
+2019-07-01,45.378787994384766,45.530303955078125,45.15151596069336,45.30302810668945,626790.0
+2019-07-02,45.30302810668945,45.30302810668945,44.54545211791992,44.54545211791992,998385.0
+2019-07-03,44.54545211791992,44.69696807861328,44.166664123535156,44.69696807861328,206045.0
+2019-07-04,44.69696807861328,44.772727966308594,44.318180084228516,44.621212005615234,244523.0
+2019-07-07,44.621212005615234,44.92424011230469,44.54545211791992,44.772727966308594,167657.0
+2019-07-08,44.772727966308594,45.0,44.318180084228516,44.39393997192383,442262.0
+2019-07-09,44.318180084228516,44.621212005615234,43.712120056152344,44.621212005615234,438325.0
+2019-07-10,44.54545211791992,45.0,44.39393997192383,45.0,288921.0
+2019-07-11,44.621212005615234,45.30302810668945,44.54545211791992,45.227272033691406,466769.0
+2019-07-14,45.15151596069336,45.530303955078125,45.15151596069336,45.530303955078125,318402.0
+2019-07-15,45.45454406738281,45.45454406738281,45.07575607299805,45.227272033691406,294902.0
+2019-07-16,45.45454406738281,45.75757598876953,45.227272033691406,45.45454406738281,410360.0
+2019-07-17,45.45454406738281,46.212120056152344,45.45454406738281,45.83333206176758,383845.0
+2019-07-18,46.1363639831543,46.212120056152344,45.83333206176758,45.83333206176758,256452.0
+2019-07-21,45.60606002807617,46.060604095458984,45.30302810668945,45.83333206176758,286049.0
+2019-07-22,45.83333206176758,45.98484802246094,45.45454406738281,45.45454406738281,166527.0
+2019-07-23,45.75757598876953,45.83333206176758,44.92424011230469,45.45454406738281,267300.0
+2019-07-24,45.60606002807617,45.68181610107422,45.07575607299805,45.07575607299805,166908.0
+2019-07-25,45.45454406738281,45.45454406738281,44.69696807861328,45.45454406738281,548998.0
+2019-07-28,45.378787994384766,45.378787994384766,45.0,45.30302810668945,183229.0
+2019-07-29,45.30302810668945,45.30302810668945,44.69696807861328,44.84848403930664,156682.0
+2019-07-30,44.69696807861328,45.15151596069336,44.621212005615234,44.69696807861328,201949.0
+2019-07-31,44.69696807861328,45.07575607299805,44.39393997192383,44.39393997192383,164446.0
+2019-08-01,44.69696807861328,44.92424011230469,43.33333206176758,43.78787612915039,314282.0
+2019-08-04,43.18181610107422,43.6363639831543,42.727272033691406,42.95454406738281,243068.0
+2019-08-05,43.030303955078125,43.10606002807617,42.5,43.10606002807617,377154.0
+2019-08-06,42.95454406738281,43.33333206176758,42.42424011230469,43.030303955078125,233662.0
+2019-08-07,43.18181610107422,43.78787612915039,43.10606002807617,43.48484802246094,300727.0
+2019-08-08,43.8636360168457,44.39393997192383,42.878787994384766,43.33333206176758,430784.0
+2019-08-11,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-12,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-13,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-14,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-15,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-18,43.409088134765625,43.93939208984375,43.33333206176758,43.93939208984375,336875.0
+2019-08-19,44.01515197753906,44.84848403930664,43.93939208984375,44.318180084228516,630769.0
+2019-08-20,44.621212005615234,45.0,44.39393997192383,44.772727966308594,377872.0
+2019-08-21,44.69696807861328,44.772727966308594,44.09090805053711,44.09090805053711,227507.0
+2019-08-22,44.166664123535156,44.166664123535156,43.409088134765625,43.712120056152344,1172521.0
+2019-08-25,43.6363639831543,43.6363639831543,41.74242401123047,42.65151596069336,538004.0
+2019-08-26,42.19696807861328,42.42424011230469,41.59090805053711,42.04545211791992,511779.0
+2019-08-27,42.121212005615234,43.48484802246094,41.28787612915039,43.48484802246094,5878829.0
+2019-08-28,42.42424011230469,43.409088134765625,42.121212005615234,43.33333206176758,621023.0
+2019-08-29,42.95454406738281,43.25757598876953,42.272727966308594,42.42424011230469,368001.0
+2019-09-01,42.5,42.5,41.74242401123047,42.272727966308594,226991.0
+2019-09-02,42.19696807861328,42.19696807861328,41.74242401123047,41.89393997192383,361299.0
+2019-09-03,41.89393997192383,41.89393997192383,41.212120056152344,41.28787612915039,615373.0
+2019-09-04,41.3636360168457,42.57575607299805,41.3636360168457,42.272727966308594,882404.0
+2019-09-05,42.42424011230469,42.65151596069336,41.3636360168457,42.04545211791992,443252.0
+2019-09-08,42.272727966308594,42.272727966308594,41.74242401123047,42.121212005615234,70002.0
+2019-09-09,42.121212005615234,42.121212005615234,41.666664123535156,41.89393997192383,429916.0
+2019-09-10,41.818180084228516,41.818180084228516,41.212120056152344,41.43939208984375,298020.0
+2019-09-11,41.818180084228516,41.818180084228516,40.68181610107422,40.75757598876953,231249.0
+2019-09-12,40.68181610107422,41.28787612915039,40.378787994384766,40.75757598876953,935670.0
+2019-09-15,39.84848403930664,40.909088134765625,39.24242401123047,40.909088134765625,1258238.0
+2019-09-16,40.909088134765625,40.909088134765625,39.01515197753906,39.166664123535156,1216563.0
+2019-09-17,39.18333435058594,39.18333435058594,37.891666412353516,38.5,2175709.0
+2019-09-18,39.83333206176758,40.166664123535156,38.791664123535156,39.0,1005627.0
+2019-09-19,39.0,39.166664123535156,38.45833206176758,39.166664123535156,1585038.0
+2019-09-22,39.166664123535156,39.58333206176758,39.125,39.5,413511.0
+2019-09-24,39.541664123535156,40.291664123535156,39.541664123535156,40.291664123535156,601675.0
+2019-09-25,40.416664123535156,41.166664123535156,40.33333206176758,41.08333206176758,464643.0
+2019-09-26,41.166664123535156,41.291664123535156,40.625,40.75,284791.0
+2019-09-29,40.83333206176758,40.95833206176758,40.541664123535156,40.58333206176758,200901.0
+2019-09-30,40.75,40.75,40.33333206176758,40.416664123535156,534710.0
+2019-10-01,40.416664123535156,41.041664123535156,40.041664123535156,40.83333206176758,388116.0
+2019-10-02,40.83333206176758,40.83333206176758,40.08333206176758,40.08333206176758,465264.0
+2019-10-03,40.0,40.0,39.25,39.375,335445.0
+2019-10-06,40.416664123535156,40.58333206176758,39.75,39.83333206176758,585057.0
+2019-10-07,39.95833206176758,39.95833206176758,39.416664123535156,39.416664123535156,535113.0
+2019-10-08,39.45833206176758,39.45833206176758,38.95833206176758,39.0,458568.0
+2019-10-09,39.0,39.375,38.875,39.125,433587.0
+2019-10-10,39.166664123535156,39.25,38.75,39.166664123535156,360282.0
+2019-10-13,39.08333206176758,40.5,39.0,39.45833206176758,375171.0
+2019-10-14,39.83333206176758,40.25,39.25,39.416664123535156,866048.0
+2019-10-15,39.5,39.58333206176758,38.875,38.95833206176758,625825.0
+2019-10-16,39.125,39.125,38.33333206176758,38.75,625400.0
+2019-10-17,38.95833206176758,39.33333206176758,38.791664123535156,39.33333206176758,674601.0
+2019-10-20,39.33333206176758,39.375,39.0,39.041664123535156,789991.0
+2019-10-21,39.0,39.08333206176758,38.5,38.58333206176758,249620.0
+2019-10-22,38.625,38.70833206176758,38.08333206176758,38.45833206176758,718965.0
+2019-10-23,38.33333206176758,38.95833206176758,38.25,38.95833206176758,267427.0
+2019-10-24,38.791664123535156,39.25,38.70833206176758,39.166664123535156,193472.0
+2019-10-27,39.08333206176758,39.08333206176758,38.791664123535156,38.916664123535156,91728.0
+2019-10-28,39.0,39.0,38.041664123535156,38.25,253945.0
+2019-10-29,38.166664123535156,38.75,37.70833206176758,38.75,669573.0
+2019-10-30,38.791664123535156,39.416664123535156,38.33333206176758,39.416664123535156,272434.0
+2019-10-31,39.416664123535156,39.416664123535156,38.58333206176758,38.75,294876.0
+2019-11-03,38.625,38.83333206176758,38.25,38.83333206176758,158146.0
+2019-11-04,38.58333206176758,38.875,38.20833206176758,38.83333206176758,285826.0
+2019-11-05,38.83333206176758,39.0,38.541664123535156,38.916664123535156,616375.0
+2019-11-06,38.75,39.0,38.75,38.95833206176758,222256.0
+2019-11-07,38.95833206176758,40.166664123535156,38.95833206176758,39.541664123535156,702511.0
+2019-11-10,39.83333206176758,40.0,39.541664123535156,39.58333206176758,204310.0
+2019-11-11,39.625,39.95833206176758,39.5,39.75,237621.0
+2019-11-12,39.625,40.33333206176758,39.625,40.20833206176758,514120.0
+2019-11-13,40.20833206176758,40.20833206176758,39.45833206176758,39.58333206176758,399291.0
+2019-11-14,39.416664123535156,39.791664123535156,38.95833206176758,39.5,404805.0
+2019-11-17,39.416664123535156,39.791664123535156,39.375,39.5,132308.0
+2019-11-18,39.916664123535156,40.166664123535156,39.625,39.916664123535156,234471.0
+2019-11-19,39.95833206176758,40.0,39.666664123535156,39.83333206176758,338806.0
+2019-11-20,39.875,39.875,39.58333206176758,39.58333206176758,230563.0
+2019-11-21,39.58333206176758,39.666664123535156,39.416664123535156,39.58333206176758,215814.0
+2019-11-24,39.541664123535156,39.625,39.375,39.541664123535156,126978.0
+2019-11-25,39.416664123535156,39.541664123535156,39.291664123535156,39.33333206176758,209731.0
+2019-11-26,39.291664123535156,39.5,38.95833206176758,39.166664123535156,613216.0
+2019-11-27,39.125,39.125,38.666664123535156,39.08333206176758,233323.0
+2019-11-28,38.83333206176758,39.33333206176758,38.75,39.08333206176758,272294.0
+2019-12-01,38.875,39.166664123535156,38.70833206176758,39.166664123535156,232412.0
+2019-12-02,39.166664123535156,39.25,38.70833206176758,38.70833206176758,237721.0
+2019-12-03,38.875,39.20833206176758,38.875,39.166664123535156,213621.0
+2019-12-04,39.25,39.45833206176758,39.0,39.416664123535156,233377.0
+2019-12-05,39.416664123535156,39.416664123535156,39.125,39.166664123535156,166730.0
+2019-12-08,39.416664123535156,40.20833206176758,39.166664123535156,40.0,367207.0
+2019-12-09,40.20833206176758,40.625,40.0,40.0,442197.0
+2019-12-10,40.0,40.0,39.416664123535156,39.5,276115.0
+2019-12-11,39.75,40.45833206176758,39.75,40.0,242664.0
+2019-12-12,40.08333206176758,40.08333206176758,39.75,40.0,252370.0
+2019-12-15,40.08333206176758,40.08333206176758,39.875,39.916664123535156,120524.0
+2019-12-16,40.0,40.375,39.916664123535156,40.166664123535156,463520.0
+2019-12-17,40.20833206176758,40.375,39.916664123535156,40.0,522558.0
+2019-12-18,40.0,40.416664123535156,39.916664123535156,40.25,519452.0
+2019-12-19,40.20833206176758,40.5,39.95833206176758,39.95833206176758,645160.0
+2019-12-22,40.041664123535156,40.5,39.95833206176758,40.5,453602.0
+2019-12-23,40.45833206176758,41.20833206176758,40.416664123535156,41.20833206176758,283873.0
+2019-12-24,41.20833206176758,41.45833206176758,40.5,40.70833206176758,535054.0
+2019-12-25,40.75,40.75,40.541664123535156,40.625,368810.0
+2019-12-26,40.666664123535156,40.70833206176758,40.416664123535156,40.58333206176758,225116.0
+2019-12-29,40.666664123535156,40.95833206176758,40.666664123535156,40.875,651806.0
+2019-12-30,40.916664123535156,41.416664123535156,40.791664123535156,41.041664123535156,556279.0
+2019-12-31,40.83333206176758,41.375,40.83333206176758,41.166664123535156,457899.0
+2020-01-01,41.08333206176758,41.375,41.041664123535156,41.33333206176758,192127.0
+2020-01-02,41.416664123535156,41.666664123535156,41.416664123535156,41.58333206176758,182335.0
+2020-01-05,40.416664123535156,41.0,40.291664123535156,40.33333206176758,511005.0
+2020-01-06,40.33333206176758,40.45833206176758,39.875,39.916664123535156,414489.0
+2020-01-07,40.08333206176758,40.33333206176758,40.0,40.25,415836.0
+2020-01-08,39.625,40.0,39.625,39.75,332353.0
+2020-01-09,40.25,40.541664123535156,40.0,40.416664123535156,573414.0
+2020-01-12,41.416664123535156,41.541664123535156,40.916664123535156,41.291664123535156,590322.0
+2020-01-13,41.33333206176758,41.625,41.25,41.541664123535156,332262.0
+2020-01-14,41.625,42.5,41.625,42.0,437276.0
+2020-01-15,42.0,42.5,41.83333206176758,41.916664123535156,340311.0
+2020-01-16,42.0,42.33333206176758,41.916664123535156,42.33333206176758,221630.0
+2020-01-19,42.33333206176758,42.916664123535156,42.33333206176758,42.916664123535156,346166.0
+2020-01-20,42.916664123535156,43.08333206176758,42.08333206176758,42.33333206176758,430071.0
+2020-01-21,42.33333206176758,42.33333206176758,41.916664123535156,42.0,213879.0
+2020-01-22,42.08333206176758,42.25,41.83333206176758,42.08333206176758,279505.0
+2020-01-23,41.83333206176758,41.916664123535156,41.375,41.58333206176758,295461.0
+2020-01-26,41.041664123535156,41.33333206176758,40.916664123535156,41.08333206176758,344910.0
+2020-01-27,41.291664123535156,41.33333206176758,40.5,40.5,199214.0
+2020-01-28,40.541664123535156,41.0,40.5,40.5,243070.0
+2020-01-29,40.33333206176758,40.45833206176758,40.166664123535156,40.375,376806.0
+2020-01-30,40.375,40.416664123535156,40.0,40.166664123535156,619630.0
+2020-02-02,39.916664123535156,40.0,39.666664123535156,39.83333206176758,198380.0
+2020-02-03,39.875,40.0,38.75,38.75,509197.0
+2020-02-04,38.95833206176758,39.08333206176758,38.45833206176758,38.45833206176758,575716.0
+2020-02-05,38.70833206176758,38.875,38.45833206176758,38.58333206176758,311838.0
+2020-02-06,38.791664123535156,39.0,38.541664123535156,38.75,372718.0
+2020-02-09,38.75,38.791664123535156,38.25,38.375,385878.0
+2020-02-10,38.5,38.83333206176758,38.416664123535156,38.83333206176758,199962.0
+2020-02-11,38.875,38.875,37.916664123535156,38.416664123535156,451549.0
+2020-02-12,38.58333206176758,38.70833206176758,38.541664123535156,38.70833206176758,368880.0
+2020-02-13,38.75,38.83333206176758,38.33333206176758,38.666664123535156,232765.0
+2020-02-16,38.666664123535156,38.666664123535156,38.666664123535156,38.666664123535156,0.0
+2020-02-17,38.666664123535156,38.70833206176758,38.541664123535156,38.58333206176758,265521.0
+2020-02-18,38.58333206176758,38.625,38.20833206176758,38.20833206176758,438865.0
+2020-02-19,38.25,38.58333206176758,38.125,38.58333206176758,406292.0
+2020-02-20,38.58333206176758,38.95833206176758,38.58333206176758,38.83333206176758,468625.0
+2020-02-23,38.875,38.875,38.625,38.791664123535156,119682.0
+2020-02-24,38.625,38.625,38.291664123535156,38.291664123535156,407577.0
+2020-02-25,38.125,38.33333206176758,37.83333206176758,37.83333206176758,455786.0
+2020-02-26,37.791664123535156,37.791664123535156,37.08333206176758,37.375,574788.0
+2020-02-27,37.416664123535156,37.416664123535156,36.70833206176758,37.375,574058.0
+2020-03-01,36.666664123535156,37.0,34.95833206176758,35.125,1561795.0
+2020-03-02,35.416664123535156,36.041664123535156,34.95833206176758,34.95833206176758,774820.0
+2020-03-03,36.666664123535156,36.666664123535156,35.58333206176758,35.58333206176758,777040.0
+2020-03-04,35.58333206176758,35.58333206176758,35.58333206176758,35.58333206176758,0.0
+2020-03-05,36.541664123535156,36.541664123535156,36.125,36.416664123535156,330552.0
+2020-03-08,35.0,36.0,34.291664123535156,34.5,2145553.0
+2020-03-09,31.083332061767578,33.33333206176758,31.083332061767578,32.0,1353619.0
+2020-03-10,33.25,34.375,33.166664123535156,34.166664123535156,1254848.0
+2020-03-11,34.166664123535156,34.75,33.375,34.375,651280.0
+2020-03-12,33.375,33.375,32.5,32.916664123535156,3142335.0
+2020-03-15,33.33333206176758,33.75,32.33333206176758,32.541664123535156,1302438.0
+2020-03-16,32.33333206176758,32.95833206176758,32.08333206176758,32.291664123535156,644178.0
+2020-03-17,31.833332061767578,33.45833206176758,31.833332061767578,33.166664123535156,555081.0
+2020-03-18,33.33333206176758,33.75,33.166664123535156,33.375,446396.0
+2020-03-19,33.33333206176758,35.041664123535156,33.25,34.625,813176.0
+2020-03-22,34.416664123535156,34.5,33.916664123535156,34.0,230719.0
+2020-03-23,34.0,34.166664123535156,33.70833206176758,34.08333206176758,473203.0
+2020-03-24,34.25,35.166664123535156,34.25,35.041664123535156,585950.0
+2020-03-25,35.70833206176758,36.375,34.95833206176758,35.166664123535156,483702.0
+2020-03-26,35.666664123535156,36.166664123535156,35.291664123535156,36.166664123535156,255553.0
+2020-03-29,36.166664123535156,36.5,35.125,35.58333206176758,533542.0
+2020-03-30,35.666664123535156,35.791664123535156,35.5,35.58333206176758,232826.0
+2020-03-31,35.83333206176758,37.291664123535156,35.83333206176758,37.08333206176758,749322.0
+2020-04-01,36.95833206176758,37.0,36.625,36.916664123535156,272734.0
+2020-04-02,37.0,37.75,37.0,37.45833206176758,461887.0
+2020-04-05,37.83333206176758,37.83333206176758,36.5,36.666664123535156,634418.0
+2020-04-06,36.666664123535156,37.0,36.5,37.0,220849.0
+2020-04-07,36.916664123535156,37.625,36.916664123535156,37.58333206176758,466246.0
+2020-04-08,37.541664123535156,38.08333206176758,37.0,38.08333206176758,504561.0
+2020-04-09,38.166664123535156,38.25,37.75,38.08333206176758,253584.0
+2020-04-12,37.916664123535156,37.916664123535156,36.5,36.83333206176758,256831.0
+2020-04-13,37.041664123535156,37.08333206176758,36.08333206176758,36.166664123535156,180211.0
+2020-04-14,36.166664123535156,37.08333206176758,36.166664123535156,37.08333206176758,339204.0
+2020-04-15,37.25,37.25,36.58333206176758,36.666664123535156,260889.0
+2020-04-16,36.25,36.5,35.916664123535156,35.916664123535156,334512.0
+2020-04-19,36.541664123535156,36.625,36.08333206176758,36.5,204169.0
+2020-04-20,36.041664123535156,36.08333206176758,35.875,36.0,182832.0
+2020-04-21,35.83333206176758,36.166664123535156,35.791664123535156,35.791664123535156,368955.0
+2020-04-22,35.791664123535156,36.25,35.791664123535156,36.0,229921.0
+2020-04-23,36.125,36.625,36.125,36.58333206176758,397452.0
+2020-04-26,36.666664123535156,37.416664123535156,36.5,37.416664123535156,702138.0
+2020-04-27,37.45833206176758,37.45833206176758,36.916664123535156,37.0,590401.0
+2020-04-28,37.0,37.0,36.416664123535156,36.666664123535156,522310.0
+2020-04-29,36.625,36.916664123535156,36.375,36.75,757509.0
+2020-04-30,36.791664123535156,37.20833206176758,36.625,37.20833206176758,690794.0
+2020-05-03,36.25,36.25,34.416664123535156,35.625,498652.0
+2020-05-04,34.75,35.83333206176758,34.75,35.541664123535156,1832919.0
+2020-05-05,35.916664123535156,36.75,35.791664123535156,36.75,462336.0
+2020-05-06,36.875,37.041664123535156,36.08333206176758,36.166664123535156,412833.0
+2020-05-07,36.166664123535156,36.166664123535156,35.45833206176758,35.916664123535156,845754.0
+2020-05-10,36.33333206176758,36.58333206176758,35.83333206176758,36.45833206176758,366762.0
+2020-05-11,35.416664123535156,37.33333206176758,35.08333206176758,37.166664123535156,749236.0
+2020-05-12,37.166664123535156,40.875,37.08333206176758,39.166664123535156,1886139.0
+2020-05-13,39.166664123535156,39.625,38.25,38.25,545492.0
+2020-05-14,38.541664123535156,38.916664123535156,37.95833206176758,38.875,310519.0
+2020-05-17,39.58333206176758,40.58333206176758,39.58333206176758,39.70833206176758,832510.0
+2020-05-18,40.416664123535156,42.0,40.25,41.5,1483237.0
+2020-05-19,41.666664123535156,42.0,41.166664123535156,41.75,1314688.0
+2020-05-20,41.666664123535156,41.666664123535156,40.416664123535156,40.58333206176758,464864.0
+2020-05-21,40.916664123535156,41.08333206176758,40.375,40.375,777094.0
+2020-05-31,41.58333206176758,41.625,40.416664123535156,41.166664123535156,438050.0
+2020-06-01,41.0,41.625,40.416664123535156,41.58333206176758,610720.0
+2020-06-02,41.58333206176758,41.916664123535156,41.375,41.45833206176758,885693.0
+2020-06-03,41.666664123535156,41.83333206176758,41.08333206176758,41.541664123535156,260896.0
+2020-06-04,41.166664123535156,41.166664123535156,40.666664123535156,40.83333206176758,557535.0
+2020-06-07,41.08333206176758,43.0,41.08333206176758,42.416664123535156,835639.0
+2020-06-08,42.5,42.666664123535156,42.08333206176758,42.5,329415.0
+2020-06-09,42.25,42.58333206176758,42.0,42.5,257612.0
+2020-06-10,42.25,42.5,42.0,42.25,270277.0
+2020-06-11,42.25,42.25,41.83333206176758,42.08333206176758,250316.0
+2020-06-14,41.83333206176758,42.33333206176758,41.75,41.916664123535156,240867.0
+2020-06-15,41.75,42.33333206176758,41.666664123535156,42.25,268951.0
+2020-06-16,42.5,44.08333206176758,42.5,43.25,852354.0
+2020-06-17,43.25,43.75,43.25,43.75,471956.0
+2020-06-18,43.83333206176758,43.916664123535156,43.25,43.75,1117017.0
+2020-06-21,43.33333206176758,43.75,43.33333206176758,43.666664123535156,182043.0
+2020-06-22,43.416664123535156,43.75,43.416664123535156,43.75,451330.0
+2020-06-23,43.58333206176758,45.25,43.416664123535156,44.75,767414.0
+2020-06-24,45.33333206176758,45.5,44.08333206176758,44.166664123535156,1096218.0
+2020-06-25,43.83333206176758,44.0,43.33333206176758,43.58333206176758,773344.0
+2020-06-28,43.666664123535156,43.75,43.166664123535156,43.58333206176758,301264.0
+2020-06-29,43.58333206176758,44.666664123535156,43.5,44.666664123535156,405104.0
+2020-06-30,44.666664123535156,45.25,44.33333206176758,44.33333206176758,562039.0
+2020-07-01,43.666664123535156,43.916664123535156,42.5,43.33333206176758,508182.0
+2020-07-02,43.416664123535156,44.166664123535156,43.33333206176758,44.166664123535156,330249.0
+2020-07-05,44.33333206176758,44.416664123535156,44.166664123535156,44.416664123535156,217192.0
+2020-07-06,44.416664123535156,44.5,43.75,44.0,289243.0
+2020-07-07,43.75,43.916664123535156,43.33333206176758,43.416664123535156,282706.0
+2020-07-08,43.33333206176758,43.33333206176758,42.666664123535156,43.166664123535156,648135.0
+2020-07-09,43.166664123535156,43.416664123535156,43.0,43.08333206176758,608023.0
+2020-07-12,43.08333206176758,43.666664123535156,43.08333206176758,43.416664123535156,487603.0
+2020-07-13,43.416664123535156,43.58333206176758,42.33333206176758,42.5,845636.0
+2020-07-14,42.75,42.83333206176758,42.33333206176758,42.5,282596.0
+2020-07-15,42.666664123535156,43.166664123535156,42.5,43.166664123535156,303261.0
+2020-07-16,43.166664123535156,43.166664123535156,42.58333206176758,42.666664123535156,237356.0
+2020-07-19,42.83333206176758,42.83333206176758,42.25,42.5,512378.0
+2020-07-20,42.33333206176758,42.666664123535156,41.5,42.58333206176758,516873.0
+2020-07-21,42.5,43.33333206176758,42.33333206176758,43.33333206176758,406350.0
+2020-07-22,43.416664123535156,43.75,42.916664123535156,43.666664123535156,338371.0
+2020-07-23,43.416664123535156,43.666664123535156,43.33333206176758,43.58333206176758,148644.0
+2020-07-26,43.5,43.5,43.0,43.33333206176758,216654.0
+2020-07-27,43.08333206176758,43.58333206176758,43.0,43.08333206176758,180663.0
+2020-07-28,43.25,43.33333206176758,42.83333206176758,42.916664123535156,309208.0
+2020-08-05,43.166664123535156,43.58333206176758,43.08333206176758,43.08333206176758,260058.0
+2020-08-06,43.33333206176758,43.416664123535156,43.08333206176758,43.25,220137.0
+2020-08-09,43.166664123535156,43.5,42.83333206176758,43.08333206176758,359011.0
+2020-08-10,43.166664123535156,43.25,42.83333206176758,42.916664123535156,336656.0
+2020-08-11,43.0,44.33333206176758,43.0,44.166664123535156,1132268.0
+2020-08-12,44.166664123535156,45.0,43.83333206176758,44.916664123535156,492487.0
+2020-08-13,44.916664123535156,44.916664123535156,44.916664123535156,44.916664123535156,0.0
+2020-08-16,45.166664123535156,45.83333206176758,45.166664123535156,45.75,689906.0
+2020-08-17,45.83333206176758,46.58333206176758,45.75,46.58333206176758,829093.0
+2020-08-18,46.58333206176758,47.5,46.33333206176758,47.25,456651.0
+2020-08-19,47.25,47.666664123535156,46.916664123535156,47.416664123535156,507200.0
+2020-08-20,47.416664123535156,47.58333206176758,47.0,47.58333206176758,232399.0
+2020-08-23,47.25,47.5,47.166664123535156,47.416664123535156,102820.0
+2020-08-24,47.5,47.58333206176758,47.08333206176758,47.5,218059.0
+2020-08-25,47.5,47.916664123535156,47.166664123535156,47.33333206176758,475896.0
+2020-08-26,47.33333206176758,47.58333206176758,47.08333206176758,47.416664123535156,117672.0
+2020-08-27,47.416664123535156,47.5,46.666664123535156,46.83333206176758,129824.0
+2020-08-30,46.666664123535156,46.916664123535156,46.25,46.5,217646.0
+2020-08-31,46.5,46.666664123535156,45.916664123535156,45.916664123535156,396112.0
+2020-09-01,46.0,46.75,46.0,46.25,348837.0
+2020-09-02,46.25,47.166664123535156,46.166664123535156,46.83333206176758,478626.0
+2020-09-03,46.58333206176758,47.5,46.58333206176758,47.166664123535156,396742.0
+2020-09-06,47.166664123535156,47.5,46.666664123535156,47.416664123535156,137042.0
+2020-09-07,47.33333206176758,47.75,47.0,47.75,275250.0
+2020-09-08,47.666664123535156,50.33333206176758,47.666664123535156,49.666664123535156,850897.0
+2020-09-09,48.5,49.416664123535156,48.5,49.25,651045.0
+2020-09-10,49.33333206176758,51.0,49.33333206176758,50.916664123535156,934351.0
+2020-09-13,51.166664123535156,52.08333206176758,51.166664123535156,51.666664123535156,419902.0
+2020-09-14,51.75,51.83333206176758,50.83333206176758,50.83333206176758,421156.0
+2020-09-15,50.83333206176758,52.33333206176758,50.666664123535156,51.83333206176758,662127.0
+2020-09-16,51.916664123535156,52.5,51.83333206176758,52.25,195438.0
+2020-09-17,51.666664123535156,51.83333206176758,50.666664123535156,50.666664123535156,914503.0
+2020-09-20,50.75,50.83333206176758,50.416664123535156,50.58333206176758,119206.0
+2020-09-21,50.666664123535156,50.666664123535156,49.5,49.916664123535156,279566.0
+2020-09-22,49.83333206176758,49.83333206176758,49.08333206176758,49.08333206176758,617812.0
+2020-09-24,49.08333206176758,49.08333206176758,48.25,48.25,660919.0
+2020-09-27,48.33333206176758,48.666664123535156,48.0,48.166664123535156,505149.0
+2020-09-28,48.5,48.83333206176758,48.166664123535156,48.166664123535156,681849.0
+2020-09-29,48.33333206176758,48.75,48.08333206176758,48.75,537319.0
+2020-09-30,49.416664123535156,49.666664123535156,48.666664123535156,49.25,494974.0
+2020-10-01,49.166664123535156,49.83333206176758,49.08333206176758,49.33333206176758,403771.0
+2020-10-04,49.25,50.08333206176758,49.166664123535156,49.33333206176758,248472.0
+2020-10-05,49.416664123535156,49.58333206176758,48.916664123535156,49.58333206176758,174195.0
+2020-10-06,49.25,50.0,49.0,50.0,417428.0
+2020-10-07,50.0,50.166664123535156,49.416664123535156,49.416664123535156,387706.0
+2020-10-08,50.0,50.166664123535156,49.666664123535156,49.83333206176758,298069.0
+2020-10-11,50.08333206176758,50.83333206176758,50.0,50.58333206176758,414103.0
+2020-10-12,50.75,50.83333206176758,50.0,50.666664123535156,485379.0
+2020-10-13,50.666664123535156,50.83333206176758,50.33333206176758,50.58333206176758,475189.0
+2020-10-14,50.58333206176758,50.83333206176758,50.33333206176758,50.416664123535156,222850.0
+2020-10-15,50.5,50.58333206176758,50.0,50.25,190653.0
+2020-10-18,50.416664123535156,50.416664123535156,49.666664123535156,49.666664123535156,318912.0
+2020-10-19,49.666664123535156,49.916664123535156,48.666664123535156,49.416664123535156,601500.0
+2020-10-20,49.416664123535156,49.916664123535156,49.25,49.83333206176758,317022.0
+2020-10-21,49.33333206176758,49.5,48.58333206176758,48.58333206176758,436240.0
+2020-10-22,48.58333206176758,49.5,48.5,49.5,359570.0
+2020-10-25,49.416664123535156,49.416664123535156,48.166664123535156,48.166664123535156,358768.0
+2020-10-26,48.166664123535156,48.58333206176758,47.916664123535156,48.33333206176758,320955.0
+2020-10-27,48.666664123535156,48.666664123535156,47.33333206176758,47.75,314875.0
+2020-10-28,48.08333206176758,48.33333206176758,47.75,48.0,179944.0
+2020-10-29,48.0,48.25,47.08333206176758,48.166664123535156,343621.0
+2020-11-01,47.83333206176758,47.916664123535156,46.916664123535156,47.5,288146.0
+2020-11-02,47.5,48.08333206176758,47.5,47.5,100059.0
+2020-11-03,48.25,48.58333206176758,47.83333206176758,48.0,140922.0
+2020-11-04,48.58333206176758,49.08333206176758,47.75,48.75,261620.0
+2020-11-05,48.75,48.75,47.916664123535156,48.75,195385.0
+2020-11-08,48.75,49.08333206176758,48.33333206176758,49.08333206176758,101268.0
+2020-11-09,49.08333206176758,50.416664123535156,49.08333206176758,50.416664123535156,875946.0
+2020-11-10,50.75,51.33333206176758,49.83333206176758,51.08333206176758,715920.0
+2020-11-11,51.08333206176758,51.08333206176758,50.0,50.5,351086.0
+2020-11-12,50.666664123535156,50.83333206176758,50.08333206176758,50.83333206176758,211678.0
+2020-11-15,51.0,51.25,50.666664123535156,50.666664123535156,170926.0
+2020-11-16,51.08333206176758,51.08333206176758,50.5,51.08333206176758,208738.0
+2020-11-17,51.08333206176758,51.416664123535156,50.83333206176758,50.83333206176758,329673.0
+2020-11-18,50.75,50.916664123535156,50.5,50.916664123535156,204099.0
+2020-11-19,50.5,51.25,50.25,51.25,278737.0
+2020-11-22,51.25,51.25,50.08333206176758,50.916664123535156,283957.0
+2020-11-23,50.5,51.416664123535156,50.0,51.416664123535156,518502.0
+2020-11-24,51.25,51.416664123535156,50.83333206176758,50.83333206176758,270109.0
+2020-11-25,51.25,51.666664123535156,51.0,51.666664123535156,529603.0
+2020-11-26,51.0,51.416664123535156,51.0,51.416664123535156,267469.0
+2020-11-29,51.5,51.5,51.0,51.08333206176758,162380.0
+2020-11-30,51.08333206176758,51.666664123535156,51.0,51.25,1288483.0
+2020-12-01,51.666664123535156,51.75,51.416664123535156,51.666664123535156,295078.0
+2020-12-02,51.58333206176758,51.666664123535156,51.25,51.666664123535156,145334.0
+2020-12-03,51.58333206176758,51.83333206176758,51.33333206176758,51.83333206176758,139174.0
+2020-12-06,52.08333206176758,52.25,50.58333206176758,50.58333206176758,219169.0
+2020-12-07,50.58333206176758,51.58333206176758,50.416664123535156,51.58333206176758,215949.0
+2020-12-08,51.666664123535156,51.83333206176758,51.33333206176758,51.666664123535156,158173.0
+2020-12-09,51.666664123535156,52.08333206176758,51.416664123535156,52.0,216144.0
+2020-12-10,51.83333206176758,52.08333206176758,51.416664123535156,51.58333206176758,140446.0
+2020-12-13,51.5,51.916664123535156,51.416664123535156,51.666664123535156,85310.0
+2020-12-14,51.666664123535156,51.666664123535156,50.75,50.83333206176758,535802.0
+2020-12-15,50.83333206176758,51.58333206176758,50.75,50.83333206176758,496291.0
+2020-12-16,51.166664123535156,52.25,50.916664123535156,52.25,829615.0
+2020-12-17,52.416664123535156,57.416664123535156,52.33333206176758,57.416664123535156,2901913.0
+2020-12-20,57.5,57.5,54.416664123535156,54.58333206176758,951423.0
+2020-12-21,53.33333206176758,56.33333206176758,52.166664123535156,54.166664123535156,720332.0
+2020-12-22,54.166664123535156,57.166664123535156,54.166664123535156,57.08333206176758,523611.0
+2020-12-23,57.08333206176758,60.0,55.5,57.916664123535156,905145.0
+2020-12-24,57.916664123535156,58.08333206176758,56.75,57.0,302233.0
+2020-12-27,56.916664123535156,57.416664123535156,56.666664123535156,57.0,296754.0
+2020-12-28,57.33333206176758,57.5,56.75,56.75,288084.0
+2020-12-29,57.08333206176758,57.08333206176758,55.666664123535156,55.83333206176758,307910.0
+2020-12-30,55.83333206176758,56.166664123535156,55.33333206176758,55.58333206176758,270438.0
+2020-12-31,55.5,55.916664123535156,55.33333206176758,55.83333206176758,517731.0
+2021-01-03,55.58333206176758,55.75,55.0,55.416664123535156,268447.0
+2021-01-04,55.666664123535156,55.916664123535156,55.5,55.5,153493.0
+2021-01-05,55.5,55.75,55.166664123535156,55.75,208274.0
+2021-01-06,55.5,55.75,55.08333206176758,55.08333206176758,186051.0
+2021-01-07,55.08333206176758,55.58333206176758,54.58333206176758,55.58333206176758,437684.0
+2021-01-10,55.666664123535156,56.916664123535156,55.5,56.5,412744.0
+2021-01-11,56.25,56.25,55.58333206176758,55.916664123535156,405519.0
+2021-01-12,56.08333206176758,56.08333206176758,55.75,55.75,159148.0
+2021-01-13,55.75,55.83333206176758,55.33333206176758,55.58333206176758,318694.0
+2021-01-14,55.666664123535156,55.75,54.33333206176758,54.416664123535156,508896.0
+2021-01-17,54.416664123535156,54.75,54.166664123535156,54.25,159796.0
+2021-01-18,54.166664123535156,55.666664123535156,53.75,55.666664123535156,389984.0
+2021-01-19,55.416664123535156,55.416664123535156,54.25,54.25,223579.0
+2021-01-20,54.416664123535156,54.416664123535156,53.416664123535156,53.416664123535156,363810.0
+2021-01-21,53.75,54.166664123535156,53.33333206176758,53.33333206176758,281634.0
+2021-01-24,53.416664123535156,53.58333206176758,52.666664123535156,52.83333206176758,258500.0
+2021-01-25,52.916664123535156,53.166664123535156,52.666664123535156,52.916664123535156,248329.0
+2021-01-26,52.916664123535156,53.166664123535156,52.416664123535156,52.5,460980.0
+2021-01-27,52.666664123535156,52.75,52.416664123535156,52.416664123535156,197416.0
+2021-01-28,52.33333206176758,53.33333206176758,52.0,53.33333206176758,502767.0
+2021-01-31,53.33333206176758,53.33333206176758,51.916664123535156,52.25,363625.0
+2021-02-01,52.25,53.166664123535156,51.916664123535156,51.916664123535156,284810.0
+2021-02-02,52.416664123535156,53.25,52.33333206176758,53.25,474632.0
+2021-02-03,53.25,53.416664123535156,52.666664123535156,52.666664123535156,327571.0
+2021-02-04,52.58333206176758,53.33333206176758,52.25,53.33333206176758,191270.0
+2021-02-07,53.166664123535156,53.916664123535156,53.0,53.666664123535156,364635.0
+2021-02-08,53.666664123535156,55.08333206176758,53.666664123535156,54.33333206176758,480672.0
+2021-02-09,54.75,55.33333206176758,54.75,55.08333206176758,490418.0
+2021-02-10,55.166664123535156,55.25,54.666664123535156,55.0,169722.0
+2021-02-11,54.916664123535156,55.25,54.75,55.25,178502.0
+2021-02-14,55.25,55.33333206176758,55.0,55.08333206176758,259773.0
+2021-02-15,55.25,55.666664123535156,55.166664123535156,55.5,284656.0
+2021-02-16,55.416664123535156,56.5,55.166664123535156,56.33333206176758,462795.0
+2021-02-17,56.416664123535156,56.416664123535156,55.58333206176758,56.0,263568.0
+2021-02-18,55.916664123535156,56.5,55.916664123535156,56.08333206176758,208429.0
+2021-02-21,56.5,56.5,55.5,55.83333206176758,357512.0
+2021-02-22,56.08333206176758,56.416664123535156,55.75,55.83333206176758,305553.0
+2021-02-23,55.83333206176758,56.666664123535156,55.58333206176758,56.58333206176758,450583.0
+2021-02-24,56.5,58.33333206176758,55.666664123535156,56.75,792584.0
+2021-02-25,56.75,57.916664123535156,56.5,56.5,279786.0
+2021-02-28,56.5,57.0,55.75,56.25,209923.0
+2021-03-01,55.916664123535156,56.416664123535156,55.916664123535156,56.0,230023.0
+2021-03-02,56.25,56.416664123535156,56.0,56.166664123535156,132982.0
+2021-03-03,56.0,56.666664123535156,55.0,55.25,626397.0
+2021-03-04,55.33333206176758,56.0,55.08333206176758,55.416664123535156,432427.0
+2021-03-07,56.416664123535156,56.416664123535156,55.5,55.75,321954.0
+2021-03-08,55.75,56.916664123535156,55.75,56.25,272128.0
+2021-03-09,56.75,57.08333206176758,56.25,56.75,317004.0
+2021-03-10,57.166664123535156,57.33333206176758,56.916664123535156,57.166664123535156,838110.0
+2021-03-11,57.33333206176758,58.75,57.08333206176758,57.75,490567.0
+2021-03-14,57.75,59.166664123535156,57.5,58.33333206176758,426363.0
+2021-03-15,58.666664123535156,58.666664123535156,58.0,58.58333206176758,231463.0
+2021-03-16,58.33333206176758,59.08333206176758,57.25,57.75,284812.0
+2021-03-17,57.5,58.58333206176758,56.75,58.58333206176758,343200.0
+2021-03-18,57.916664123535156,58.33333206176758,56.25,56.25,1218672.0
+2021-03-21,56.25,56.5,55.166664123535156,55.166664123535156,273668.0
+2021-03-22,55.58333206176758,56.33333206176758,55.33333206176758,56.166664123535156,265722.0
+2021-03-23,55.83333206176758,56.83333206176758,55.83333206176758,55.83333206176758,332746.0
+2021-03-24,56.25,56.58333206176758,55.666664123535156,56.58333206176758,149300.0
+2021-03-25,56.666664123535156,56.666664123535156,55.83333206176758,55.83333206176758,206004.0
+2021-03-28,56.0,57.08333206176758,56.0,56.916664123535156,147138.0
+2021-03-29,56.916664123535156,58.25,56.916664123535156,57.83333206176758,373520.0
+2021-03-30,57.916664123535156,58.416664123535156,57.75,58.25,418207.0
+2021-03-31,58.33333206176758,61.0,58.25,60.83333206176758,1701273.0
+2021-04-01,60.83333206176758,60.83333206176758,59.0,59.166664123535156,293721.0
+2021-04-04,59.33333206176758,60.916664123535156,59.33333206176758,60.166664123535156,307884.0
+2021-04-05,60.166664123535156,60.25,59.666664123535156,60.0,127198.0
+2021-04-06,60.916664123535156,64.16666412353516,60.916664123535156,62.5,1063736.0
+2021-04-07,62.5,62.5,62.5,62.5,0.0
+2021-04-08,63.0,63.08333206176758,62.58333206176758,62.75,212691.0
+2021-04-11,62.75,62.75,62.75,62.75,0.0
+2021-04-12,63.0,64.83333587646484,62.666664123535156,64.5,609286.0
+2021-04-13,64.58333587646484,65.5,64.08333587646484,64.83333587646484,386096.0
+2021-04-14,64.91666412353516,66.33333587646484,64.0,65.41666412353516,584434.0
+2021-04-15,65.41666412353516,66.5,65.41666412353516,66.5,520723.0
+2021-04-18,66.66666412353516,68.33333587646484,65.83333587646484,67.08333587646484,406089.0
+2021-04-19,67.08333587646484,67.16666412353516,66.25,67.16666412353516,390991.0
+2021-04-20,67.16666412353516,67.16666412353516,65.83333587646484,66.25,255110.0
+2021-04-21,66.33333587646484,66.41666412353516,64.16666412353516,64.33333587646484,636612.0
+2021-04-22,64.33333587646484,66.16666412353516,64.16666412353516,65.41666412353516,381781.0
+2021-04-25,65.33333587646484,66.16666412353516,65.33333587646484,65.75,167180.0
+2021-04-26,65.75,67.25,65.75,66.66666412353516,559642.0
+2021-04-27,66.66666412353516,66.83333587646484,65.83333587646484,65.91666412353516,345928.0
+2021-04-28,67.0,69.58333587646484,66.91666412353516,69.16666412353516,810394.0
+2021-04-29,68.66666412353516,69.0,67.08333587646484,67.66666412353516,257647.0
+2021-05-02,68.33333587646484,68.33333587646484,67.0,67.33333587646484,267271.0
+2021-05-03,68.0,68.08333587646484,66.75,66.75,171168.0
+2021-05-04,66.75,66.83333587646484,65.58333587646484,66.16666412353516,320578.0
+2021-05-05,65.83333587646484,66.41666412353516,65.25,65.25,240300.0
+2021-05-06,65.25,66.75,65.25,66.66666412353516,392544.0
+2021-05-09,66.66666412353516,67.25,66.58333587646484,66.83333587646484,122894.0
+2021-05-10,66.75,67.25,66.5,66.66666412353516,223140.0
+2021-05-17,66.75,69.41666412353516,65.41666412353516,65.83333587646484,504573.0
+2021-05-18,66.58333587646484,66.83333587646484,65.41666412353516,65.5,410216.0
+2021-05-19,65.75,66.16666412353516,65.58333587646484,65.75,371635.0
+2021-05-20,65.66666412353516,66.66666412353516,65.66666412353516,66.33333587646484,366469.0
+2021-05-23,65.83333587646484,67.25,65.83333587646484,67.25,208790.0
+2021-05-24,67.66666412353516,67.91666412353516,67.33333587646484,67.91666412353516,522202.0
+2021-05-25,67.91666412353516,68.33333587646484,67.5,68.33333587646484,710025.0
+2021-05-26,67.91666412353516,68.33333587646484,67.75,68.33333587646484,189028.0
+2021-05-27,68.33333587646484,68.33333587646484,67.66666412353516,67.66666412353516,475830.0
+2021-05-30,67.66666412353516,68.33333587646484,67.66666412353516,68.33333587646484,126781.0
+2021-05-31,68.33333587646484,68.66666412353516,67.83333587646484,68.25,220490.0
+2021-06-01,68.08333587646484,69.91666412353516,68.08333587646484,68.75,504817.0
+2021-06-02,69.16666412353516,69.16666412353516,68.66666412353516,69.0,520459.0
+2021-06-03,68.5,69.25,68.16666412353516,68.75,290954.0
+2021-06-06,68.75,69.33333587646484,68.16666412353516,68.16666412353516,215042.0
+2021-06-07,68.16666412353516,68.5,67.91666412353516,68.33333587646484,318052.0
+2021-06-08,67.83333587646484,68.25,67.08333587646484,67.66666412353516,516987.0
+2021-06-09,67.5,67.83333587646484,67.08333587646484,67.25,390355.0
+2021-06-10,67.5,67.5,66.58333587646484,66.91666412353516,457630.0
+2021-06-13,66.91666412353516,66.91666412353516,66.0,66.33333587646484,392710.0
+2021-06-14,66.25,66.5,65.66666412353516,65.83333587646484,788812.0
+2021-06-15,65.83333587646484,65.83333587646484,64.41666412353516,64.58333587646484,797553.0
+2021-06-16,64.58333587646484,65.16666412353516,64.5,65.16666412353516,208082.0
+2021-06-17,65.41666412353516,65.5,64.41666412353516,64.41666412353516,714112.0
+2021-06-20,65.25,65.25,63.0,63.416664123535156,505695.0
+2021-06-21,63.5,63.5,61.916664123535156,62.08333206176758,962792.0
+2021-06-22,62.166664123535156,62.75,61.166664123535156,61.83333206176758,1165688.0
+2021-06-23,62.58333206176758,62.58333206176758,61.08333206176758,61.25,1213381.0
+2021-06-24,61.33333206176758,61.75,60.58333206176758,60.58333206176758,1604824.0
+2021-06-27,60.58333206176758,60.58333206176758,60.58333206176758,60.58333206176758,0.0
+2021-06-28,61.33333206176758,61.5,60.416664123535156,60.83333206176758,1087902.0
+2021-06-29,60.916664123535156,61.08333206176758,60.666664123535156,60.666664123535156,514096.0
+2021-06-30,60.83333206176758,61.33333206176758,59.916664123535156,60.25,1239831.0
+2021-07-01,60.416664123535156,60.58333206176758,60.0,60.08333206176758,934183.0
+2021-07-04,60.25,62.0,60.25,61.666664123535156,1930856.0
+2021-07-05,62.0,62.75,61.75,62.0,1555154.0
+2021-07-06,62.08333206176758,62.33333206176758,61.25,61.25,772194.0
+2021-07-07,62.5,62.916664123535156,61.08333206176758,61.83333206176758,2611375.0
+2021-07-08,62.666664123535156,63.08333206176758,61.58333206176758,61.916664123535156,2067567.0
+2021-07-11,62.33333206176758,62.33333206176758,60.5,60.83333206176758,930074.0
+2021-07-12,60.83333206176758,61.0,59.08333206176758,59.75,1881718.0
+2021-07-13,59.75,59.75,58.916664123535156,59.0,1216380.0
+2021-07-14,59.0,59.416664123535156,58.83333206176758,59.08333206176758,1441485.0
+2021-07-15,59.25,60.5,58.916664123535156,59.666664123535156,1476831.0
+2021-07-25,60.0,60.916664123535156,59.916664123535156,60.08333206176758,1162840.0
+2021-07-26,60.25,60.25,59.75,59.916664123535156,426464.0
+2021-07-27,60.0,61.5,59.666664123535156,61.5,1019685.0
+2021-07-28,61.58333206176758,62.416664123535156,61.33333206176758,62.08333206176758,1352412.0
+2021-07-29,62.08333206176758,62.08333206176758,61.166664123535156,62.0,636116.0
+2021-08-01,62.08333206176758,62.166664123535156,61.58333206176758,61.83333206176758,424785.0
+2021-08-02,61.75,62.166664123535156,61.25,61.5,574774.0
+2021-08-03,61.416664123535156,61.5,60.58333206176758,60.83333206176758,578606.0
+2021-08-04,60.83333206176758,61.08333206176758,60.08333206176758,60.666664123535156,492232.0
+2021-08-05,60.416664123535156,61.08333206176758,59.916664123535156,61.08333206176758,670010.0
+2021-08-08,61.5,61.666664123535156,61.08333206176758,61.416664123535156,372364.0
+2021-08-09,61.5,61.916664123535156,61.166664123535156,61.666664123535156,583340.0
+2021-08-10,61.666664123535156,62.5,61.5,61.58333206176758,1056554.0
+2021-08-11,62.166664123535156,62.166664123535156,61.5,61.5,819769.0
+2021-08-12,61.5,61.666664123535156,61.166664123535156,61.416664123535156,341306.0
+2021-08-15,61.416664123535156,62.08333206176758,61.166664123535156,62.08333206176758,441318.0
+2021-08-16,62.08333206176758,62.166664123535156,61.5,61.58333206176758,347188.0
+2021-08-17,61.33333206176758,61.5,61.25,61.5,335841.0
+2021-08-18,61.58333206176758,61.58333206176758,61.166664123535156,61.25,501528.0
+2021-08-19,61.08333206176758,61.08333206176758,59.916664123535156,60.416664123535156,850778.0
+2021-08-22,60.0,60.0,58.83333206176758,59.08333206176758,633094.0
+2021-08-23,59.08333206176758,59.916664123535156,59.0,59.5,529726.0
+2021-08-24,59.5,59.83333206176758,59.33333206176758,59.83333206176758,227551.0
+2021-08-25,59.916664123535156,60.75,59.83333206176758,60.166664123535156,501356.0
+2021-08-26,60.33333206176758,60.416664123535156,60.08333206176758,60.33333206176758,115112.0
+2021-08-29,60.416664123535156,60.5,60.08333206176758,60.416664123535156,148446.0
+2021-08-30,60.416664123535156,60.58333206176758,60.0,60.33333206176758,319681.0
+2021-08-31,60.416664123535156,60.416664123535156,59.666664123535156,59.666664123535156,615390.0
+2021-09-01,59.75,60.08333206176758,59.666664123535156,59.916664123535156,549898.0
+2021-09-02,60.0,60.08333206176758,59.666664123535156,60.08333206176758,300866.0
+2021-09-05,60.08333206176758,60.33333206176758,60.0,60.33333206176758,257804.0
+2021-09-06,60.25,61.0,60.166664123535156,60.916664123535156,611436.0
+2021-09-07,61.0,61.416664123535156,61.0,61.416664123535156,395605.0
+2021-09-08,61.5,61.5,60.666664123535156,60.83333206176758,306652.0
+2021-09-09,60.83333206176758,60.83333206176758,60.416664123535156,60.5,345776.0
+2021-09-12,60.416664123535156,60.416664123535156,59.83333206176758,59.916664123535156,329178.0
+2021-09-13,59.916664123535156,60.33333206176758,59.916664123535156,60.33333206176758,141001.0
+2021-09-14,60.75,60.75,59.5,59.916664123535156,879913.0
+2021-09-15,60.166664123535156,60.58333206176758,59.666664123535156,60.58333206176758,465475.0
+2021-09-16,60.58333206176758,60.58333206176758,60.0,60.33333206176758,655671.0
+2021-09-19,60.33333206176758,60.416664123535156,59.83333206176758,60.08333206176758,539242.0
+2021-09-20,59.916664123535156,60.166664123535156,59.416664123535156,59.83333206176758,641767.0
+2021-09-21,59.666664123535156,59.916664123535156,59.25,59.83333206176758,800846.0
+2021-09-22,59.916664123535156,61.166664123535156,59.75,60.75,660585.0
+2021-09-26,61.0,62.666664123535156,60.916664123535156,61.916664123535156,2095575.0
+2021-09-27,62.25,63.0,62.25,62.916664123535156,1657669.0
+2021-09-28,63.166664123535156,63.58333206176758,62.666664123535156,62.916664123535156,1387632.0
+2021-09-29,62.5,62.75,61.916664123535156,62.75,803098.0
+2021-09-30,62.666664123535156,62.666664123535156,61.666664123535156,62.5,878624.0
+2021-10-03,62.75,62.83333206176758,61.75,61.83333206176758,627535.0
+2021-10-04,61.83333206176758,61.83333206176758,60.08333206176758,60.416664123535156,1136000.0
+2021-10-05,60.416664123535156,60.75,59.916664123535156,60.25,1074376.0
+2021-10-06,60.25,60.416664123535156,59.83333206176758,60.08333206176758,732721.0
+2021-10-07,60.166664123535156,60.33333206176758,59.916664123535156,60.33333206176758,351234.0
+2021-10-10,60.416664123535156,60.666664123535156,59.666664123535156,60.416664123535156,916908.0
+2021-10-11,60.416664123535156,60.416664123535156,60.416664123535156,60.416664123535156,0.0
+2021-10-12,60.416664123535156,61.33333206176758,59.5,60.08333206176758,1097528.0
+2021-10-13,60.0,62.5,59.916664123535156,62.166664123535156,1908625.0
+2021-10-14,62.416664123535156,64.41666412353516,62.416664123535156,64.08333587646484,3519354.0
+2021-10-17,64.41666412353516,65.0,63.666664123535156,63.666664123535156,1501125.0
+2021-10-18,63.666664123535156,63.666664123535156,62.33333206176758,62.5,1156124.0
+2021-10-19,62.33333206176758,62.416664123535156,61.25,61.58333206176758,1026201.0
+2021-10-20,61.666664123535156,62.83333206176758,61.416664123535156,62.5,1230105.0
+2021-10-21,62.75,63.0,61.75,62.0,659331.0
+2021-10-24,62.08333206176758,62.25,61.58333206176758,61.666664123535156,425228.0
+2021-10-25,61.58333206176758,62.0,61.5,61.75,267411.0
+2021-10-26,61.75,62.0,61.5,62.0,199046.0
+2021-10-27,62.0,62.166664123535156,61.666664123535156,62.166664123535156,389065.0
+2021-10-28,61.666664123535156,62.0,61.416664123535156,62.0,256660.0
+2021-10-31,62.0,62.08333206176758,61.666664123535156,61.83333206176758,188172.0
+2021-11-01,61.58333206176758,61.83333206176758,61.5,61.666664123535156,190585.0
+2021-11-02,61.58333206176758,62.0,61.5,62.0,348812.0
+2021-11-03,62.0,62.08333206176758,61.58333206176758,61.83333206176758,329848.0
+2021-11-04,61.416664123535156,61.916664123535156,61.25,61.916664123535156,300924.0
+2021-11-07,61.5,62.25,61.5,62.166664123535156,264152.0
+2021-11-08,62.25,62.5,61.5,61.5,445995.0
+2021-11-09,61.5,61.58333206176758,59.916664123535156,60.0,894610.0
+2021-11-10,59.75,60.166664123535156,59.666664123535156,60.0,532754.0
+2021-11-11,59.916664123535156,60.5,59.916664123535156,60.25,292539.0
+2021-11-14,60.0,60.25,59.75,60.25,247336.0
+2021-11-15,60.08333206176758,60.166664123535156,59.666664123535156,59.666664123535156,306274.0
+2021-11-16,59.666664123535156,59.75,59.0,59.33333206176758,274358.0
+2021-11-17,59.166664123535156,59.25,58.916664123535156,58.916664123535156,341487.0
+2021-11-18,58.916664123535156,58.916664123535156,58.916664123535156,58.916664123535156,0.0
+2021-11-21,58.25,58.416664123535156,56.75,58.25,454370.0
+2021-11-22,58.166664123535156,58.75,58.08333206176758,58.5,244578.0
+2021-11-23,58.33333206176758,59.25,57.916664123535156,58.916664123535156,272320.0
+2021-11-24,59.08333206176758,59.666664123535156,59.08333206176758,59.25,339075.0
+2021-11-25,59.33333206176758,59.666664123535156,58.666664123535156,58.666664123535156,213254.0
+2021-11-28,58.666664123535156,58.666664123535156,58.666664123535156,58.666664123535156,0.0
+2021-11-29,58.0,59.58333206176758,58.0,59.58333206176758,446900.0
+2021-11-30,59.166664123535156,59.166664123535156,57.08333206176758,57.08333206176758,1036215.0
+2021-12-01,57.33333206176758,58.58333206176758,57.33333206176758,58.166664123535156,349515.0
+2021-12-02,58.5,58.58333206176758,57.666664123535156,57.666664123535156,262168.0
+2021-12-05,58.0,58.33333206176758,57.75,58.25,326647.0
+2021-12-06,58.25,58.75,57.5,57.5,506466.0
+2021-12-07,57.916664123535156,58.0,57.5,57.916664123535156,178302.0
+2021-12-08,57.916664123535156,57.916664123535156,57.33333206176758,57.75,232542.0
+2021-12-09,57.916664123535156,57.916664123535156,56.666664123535156,56.666664123535156,402270.0
+2021-12-12,56.666664123535156,57.166664123535156,56.5,56.666664123535156,246166.0
+2021-12-13,56.75,57.25,56.416664123535156,56.416664123535156,629629.0
+2021-12-14,56.58333206176758,57.25,56.08333206176758,56.75,451329.0
+2021-12-15,56.666664123535156,57.166664123535156,56.666664123535156,57.166664123535156,359472.0
+2021-12-16,57.416664123535156,57.83333206176758,56.666664123535156,56.666664123535156,688954.0
+2021-12-19,56.666664123535156,56.916664123535156,56.416664123535156,56.5,464191.0
+2021-12-20,56.416664123535156,56.58333206176758,56.166664123535156,56.58333206176758,526942.0
+2021-12-21,56.58333206176758,57.0,56.416664123535156,57.0,541423.0
+2021-12-22,57.166664123535156,57.416664123535156,56.416664123535156,56.75,1108456.0
+2021-12-23,56.83333206176758,57.08333206176758,56.416664123535156,57.08333206176758,1051515.0
+2021-12-26,57.25,57.33333206176758,56.75,56.83333206176758,283332.0
+2021-12-27,56.83333206176758,57.916664123535156,56.666664123535156,57.916664123535156,397808.0
+2021-12-28,58.08333206176758,58.416664123535156,58.08333206176758,58.33333206176758,393214.0
+2021-12-29,57.83333206176758,58.25,57.75,58.08333206176758,271231.0
+2021-12-30,58.08333206176758,58.666664123535156,57.666664123535156,58.666664123535156,312199.0
+2022-01-02,58.75,58.75,58.08333206176758,58.166664123535156,100868.0
+2022-01-03,57.58333206176758,58.166664123535156,56.416664123535156,56.83333206176758,311487.0
+2022-01-04,56.916664123535156,57.166664123535156,56.416664123535156,57.0,330820.0
+2022-01-05,56.666664123535156,57.666664123535156,56.666664123535156,57.666664123535156,395869.0
+2022-01-06,57.0,57.75,57.0,57.75,255204.0
+2022-01-09,58.33333206176758,58.75,58.0,58.33333206176758,520742.0
+2022-01-10,58.5,58.58333206176758,57.916664123535156,58.25,259609.0
+2022-01-11,58.25,59.166664123535156,58.0,59.166664123535156,619530.0
+2022-01-12,59.166664123535156,59.666664123535156,59.08333206176758,59.58333206176758,301510.0
+2022-01-13,59.666664123535156,60.33333206176758,59.416664123535156,60.08333206176758,453595.0
+2022-01-16,60.08333206176758,60.416664123535156,59.666664123535156,60.0,506576.0
+2022-01-17,60.08333206176758,60.166664123535156,59.75,60.166664123535156,353974.0
+2022-01-18,60.166664123535156,60.25,59.58333206176758,59.58333206176758,370938.0
+2022-01-19,59.58333206176758,60.666664123535156,59.58333206176758,59.916664123535156,335272.0
+2022-01-20,59.916664123535156,60.25,59.666664123535156,60.25,222100.0
+2022-01-23,60.08333206176758,60.08333206176758,59.33333206176758,59.58333206176758,250111.0
+2022-01-24,59.58333206176758,60.166664123535156,59.0,59.916664123535156,320206.0
+2022-01-25,59.666664123535156,60.0,59.25,60.0,345774.0
+2022-01-26,60.0,60.0,60.0,60.0,0.0
+2022-01-27,60.0,60.0,60.0,60.0,0.0
+2022-01-30,62.25,62.916664123535156,62.08333206176758,62.666664123535156,582483.0
+2022-01-31,62.83333206176758,62.83333206176758,62.33333206176758,62.416664123535156,385398.0
+2022-02-01,62.416664123535156,62.75,62.416664123535156,62.58333206176758,243865.0
+2022-02-02,62.666664123535156,62.666664123535156,62.166664123535156,62.33333206176758,278955.0
+2022-02-03,62.5,62.58333206176758,62.25,62.416664123535156,165548.0
+2022-02-06,62.5,62.666664123535156,62.166664123535156,62.666664123535156,249464.0
+2022-02-07,62.75,63.08333206176758,62.5,62.83333206176758,254211.0
+2022-02-08,62.75,62.916664123535156,62.5,62.916664123535156,273345.0
+2022-02-09,63.08333206176758,63.25,62.83333206176758,63.25,250850.0
+2022-02-10,63.25,63.416664123535156,62.916664123535156,63.416664123535156,431122.0
+2022-02-13,62.08333206176758,62.5,61.58333206176758,61.83333206176758,581287.0
+2022-02-14,61.58333206176758,63.08333206176758,61.33333206176758,62.83333206176758,484687.0
+2022-02-15,62.58333206176758,62.83333206176758,62.416664123535156,62.58333206176758,151447.0
+2022-02-16,62.916664123535156,63.0,62.33333206176758,62.83333206176758,848929.0
+2022-02-17,62.83333206176758,62.83333206176758,62.58333206176758,62.83333206176758,142362.0
+2022-02-20,62.75,62.75,61.666664123535156,62.166664123535156,393660.0
+2022-02-21,62.08333206176758,62.666664123535156,61.83333206176758,62.25,203055.0
+2022-02-23,62.08333206176758,62.83333206176758,62.0,62.666664123535156,259744.0
+2022-02-24,62.166664123535156,62.25,61.75,62.0,398034.0
+2022-02-27,62.5,62.916664123535156,62.08333206176758,62.5,424821.0
+2022-02-28,62.5,63.166664123535156,61.916664123535156,62.5,781422.0
+2022-03-01,62.666664123535156,64.66666412353516,62.666664123535156,64.5,1300038.0
+2022-03-02,64.33333587646484,65.83333587646484,64.33333587646484,65.75,1303959.0
+2022-03-03,65.83333587646484,66.16666412353516,65.41666412353516,66.16666412353516,714753.0
+2022-03-06,66.66666412353516,67.41666412353516,66.5,66.66666412353516,720889.0
+2022-03-07,67.08333587646484,67.41666412353516,65.25,66.33333587646484,672052.0
+2022-03-08,65.91666412353516,66.08333587646484,65.16666412353516,65.66666412353516,584575.0
+2022-03-09,65.83333587646484,66.0,64.16666412353516,64.83333587646484,848204.0
+2022-03-10,65.0,65.0,63.33333206176758,65.0,458553.0
+2022-03-13,65.16666412353516,65.83333587646484,63.83333206176758,64.25,775150.0
+2022-03-14,64.5,65.0,63.75,64.16666412353516,718785.0
+2022-03-15,63.75,65.0,63.666664123535156,64.91666412353516,835993.0
+2022-03-16,65.0,67.08333587646484,64.5,67.0,839010.0
+2022-03-17,67.0,69.16666412353516,67.0,69.16666412353516,1179859.0
+2022-03-20,69.16666412353516,69.58333587646484,68.0,68.91666412353516,714282.0
+2022-03-21,71.0,72.9000015258789,70.0999984741211,71.0,963185.0
+2022-03-22,71.4000015258789,71.4000015258789,69.9000015258789,71.30000305175781,340475.0
+2022-03-23,71.0,71.0,69.80000305175781,70.0,445907.0
+2022-03-24,70.0,70.0999984741211,69.0,70.0,316305.0
+2022-03-27,70.0,70.9000015258789,69.9000015258789,70.4000015258789,201759.0
+2022-03-28,70.30000305175781,71.0,70.0999984741211,70.9000015258789,289350.0
+2022-03-29,70.69999694824219,71.0,70.5,70.5,308451.0
+2022-03-30,70.5,70.5,69.9000015258789,70.30000305175781,574158.0
+2022-03-31,70.30000305175781,70.5,69.9000015258789,70.5,311914.0
+2022-04-03,70.5,72.69999694824219,70.5,72.5,522253.0
+2022-04-04,72.5,72.5,72.5,72.5,0.0
+2022-04-05,74.19999694824219,75.0,72.5999984741211,73.0,388107.0
+2022-04-06,73.0,74.19999694824219,72.19999694824219,73.5,553890.0
+2022-04-07,73.5,74.4000015258789,73.30000305175781,73.5,284147.0
+2022-04-10,72.0,73.5999984741211,72.0,72.4000015258789,156386.0
+2022-04-11,72.4000015258789,73.80000305175781,72.19999694824219,73.0,287012.0
+2022-04-12,73.19999694824219,73.80000305175781,73.0999984741211,73.69999694824219,263412.0
+2022-04-13,73.80000305175781,73.80000305175781,73.0999984741211,73.5,262503.0
+2022-04-14,73.5999984741211,74.19999694824219,73.30000305175781,74.19999694824219,254599.0
+2022-04-17,74.0,74.0999984741211,73.0,73.30000305175781,145500.0
+2022-04-18,73.30000305175781,73.30000305175781,72.30000305175781,72.69999694824219,162342.0
+2022-04-19,72.4000015258789,73.0999984741211,72.30000305175781,72.30000305175781,353085.0
+2022-04-20,72.4000015258789,72.4000015258789,71.19999694824219,72.30000305175781,242477.0
+2022-04-21,72.30000305175781,73.30000305175781,70.4000015258789,70.4000015258789,232500.0
+2022-04-24,70.4000015258789,70.5,69.69999694824219,70.0,251530.0
+2022-04-25,69.9000015258789,70.0,69.0999984741211,69.9000015258789,204127.0
+2022-04-26,69.5,69.5,66.5999984741211,67.5,482325.0
+2022-04-27,67.4000015258789,68.19999694824219,67.30000305175781,67.30000305175781,294033.0
+2022-04-28,67.30000305175781,68.5,66.5999984741211,67.0999984741211,376848.0
+2022-05-08,67.0999984741211,67.0999984741211,66.5,66.9000015258789,124557.0
+2022-05-09,66.5,67.0,66.19999694824219,66.19999694824219,381495.0
+2022-05-10,66.0,67.0,65.4000015258789,66.0999984741211,466186.0
+2022-05-11,66.19999694824219,67.30000305175781,66.0,66.0,455845.0
+2022-05-12,66.0,66.0,64.4000015258789,64.5,527006.0
+2022-05-15,64.5,65.5999984741211,64.30000305175781,65.0,236740.0
+2022-05-16,65.0,65.0,61.79999923706055,62.20000076293945,477872.0
+2022-05-17,62.20000076293945,63.0,60.099998474121094,60.79999923706055,731742.0
+2022-05-18,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0
+2022-05-19,60.900001525878906,62.599998474121094,60.5,62.0,950038.0
+2022-05-22,62.0,62.79999923706055,61.0,61.599998474121094,483310.0
+2022-05-23,62.0,62.0,58.599998474121094,58.900001525878906,870037.0
+2022-05-24,59.0,59.900001525878906,58.900001525878906,59.5,621718.0
+2022-05-25,59.79999923706055,60.0,59.5,60.0,723900.0
+2022-05-26,60.099998474121094,60.099998474121094,58.70000076293945,59.5,452510.0
+2022-05-29,59.70000076293945,60.70000076293945,59.29999923706055,60.0,358533.0
+2022-05-30,60.0,60.400001525878906,59.5,60.0,634245.0
+2022-05-31,60.20000076293945,60.20000076293945,58.5,58.5,1060875.0
+2022-06-01,58.70000076293945,58.70000076293945,57.400001525878906,57.5,537883.0
+2022-06-02,57.79999923706055,58.400001525878906,57.599998474121094,57.599998474121094,420430.0
+2022-06-05,58.0,58.099998474121094,57.20000076293945,57.599998474121094,367969.0
+2022-06-06,57.900001525878906,58.79999923706055,57.70000076293945,58.400001525878906,630859.0
+2022-06-07,58.79999923706055,58.79999923706055,57.20000076293945,57.400001525878906,536439.0
+2022-06-08,57.599998474121094,57.79999923706055,56.400001525878906,57.29999923706055,583576.0
+2022-06-09,57.400001525878906,57.599998474121094,56.29999923706055,56.5,575347.0
+2022-06-12,56.20000076293945,56.20000076293945,55.0,55.099998474121094,613016.0
+2022-06-13,55.099998474121094,56.0,53.099998474121094,55.0,870650.0
+2022-06-14,55.29999923706055,55.29999923706055,52.099998474121094,54.20000076293945,745210.0
+2022-06-15,54.20000076293945,54.29999923706055,52.900001525878906,53.099998474121094,575531.0
+2022-06-16,53.29999923706055,53.599998474121094,51.5,51.900001525878906,903038.0
+2022-06-19,51.0,51.5,50.0,50.79999923706055,549616.0
+2022-06-20,50.70000076293945,51.400001525878906,50.0,51.0,594764.0
+2022-06-21,51.20000076293945,52.599998474121094,51.0,52.5,585675.0
+2022-06-22,52.5,52.5,49.650001525878906,49.95000076293945,609794.0
+2022-06-23,49.95000076293945,50.400001525878906,48.0,50.400001525878906,420492.0
+2022-06-26,51.0,51.79999923706055,50.5,50.900001525878906,353891.0
+2022-06-27,50.900001525878906,51.099998474121094,50.20000076293945,50.400001525878906,370397.0
+2022-06-28,51.0,51.5,50.0,51.5,325277.0
+2022-06-29,51.5,53.900001525878906,51.0,52.599998474121094,451489.0
+2022-06-30,52.599998474121094,53.20000076293945,51.400001525878906,51.400001525878906,419999.0
+2022-07-03,51.599998474121094,51.900001525878906,50.0,51.0,474073.0
+2022-07-04,51.099998474121094,51.099998474121094,50.0,50.599998474121094,453399.0
+2022-07-05,50.900001525878906,50.900001525878906,48.79999923706055,49.400001525878906,471009.0
+2022-07-06,48.70000076293945,48.95000076293945,47.0,47.599998474121094,918902.0
+2022-07-13,47.599998474121094,47.599998474121094,45.04999923706055,45.04999923706055,611404.0
+2022-07-14,45.04999923706055,45.099998474121094,42.849998474121094,42.849998474121094,502037.0
+2022-07-17,43.5,44.599998474121094,43.349998474121094,43.45000076293945,540510.0
+2022-07-18,43.349998474121094,44.79999923706055,43.349998474121094,44.79999923706055,662013.0
+2022-07-19,44.900001525878906,46.0,44.29999923706055,45.75,964050.0
+2022-07-20,46.099998474121094,46.849998474121094,45.29999923706055,45.599998474121094,1112815.0
+2022-07-21,46.099998474121094,46.099998474121094,45.150001525878906,45.849998474121094,825220.0
+2022-07-24,45.79999923706055,46.349998474121094,45.599998474121094,46.25,584082.0
+2022-07-25,46.20000076293945,46.599998474121094,45.95000076293945,46.150001525878906,496366.0
+2022-07-26,46.20000076293945,46.5,46.099998474121094,46.400001525878906,671702.0
+2022-07-27,46.45000076293945,48.95000076293945,46.29999923706055,48.95000076293945,1055324.0
+2022-07-28,49.0,49.400001525878906,48.349998474121094,48.95000076293945,1245020.0
+2022-07-31,49.099998474121094,50.900001525878906,49.0,50.70000076293945,434224.0
+2022-08-01,50.70000076293945,52.20000076293945,50.70000076293945,51.900001525878906,1094595.0
+2022-08-02,52.0,52.79999923706055,51.0,52.79999923706055,427295.0
+2022-08-03,52.79999923706055,54.5,52.20000076293945,53.70000076293945,1431002.0
+2022-08-04,53.900001525878906,56.20000076293945,53.900001525878906,55.20000076293945,1248602.0
+2022-08-07,55.29999923706055,55.599998474121094,54.29999923706055,55.599998474121094,756175.0
+2022-08-08,55.5,55.70000076293945,54.70000076293945,55.29999923706055,802555.0
+2022-08-09,54.70000076293945,55.20000076293945,54.70000076293945,55.0,816834.0
+2022-08-10,54.70000076293945,55.099998474121094,53.599998474121094,54.0,640320.0
+2022-08-11,54.0,55.20000076293945,54.0,54.400001525878906,451773.0
+2022-08-14,54.400001525878906,56.0,54.400001525878906,54.900001525878906,379071.0
+2022-08-15,55.29999923706055,55.29999923706055,53.79999923706055,54.20000076293945,491531.0
+2022-08-16,54.099998474121094,54.79999923706055,53.900001525878906,54.29999923706055,402352.0
+2022-08-17,54.400001525878906,55.099998474121094,54.099998474121094,54.5,498972.0
+2022-08-18,54.29999923706055,54.79999923706055,53.70000076293945,53.70000076293945,336254.0
+2022-08-21,54.5,54.5,52.900001525878906,52.900001525878906,250732.0
+2022-08-22,52.900001525878906,54.0,52.0,52.79999923706055,280236.0
+2022-08-23,52.79999923706055,52.79999923706055,51.5,51.5,237711.0
+2022-08-24,51.5,51.70000076293945,51.0,51.400001525878906,277699.0
+2022-08-25,51.599998474121094,53.0,51.5,53.0,277302.0
+2022-08-28,53.0,53.29999923706055,52.5,52.900001525878906,160057.0
+2022-08-29,53.0,53.70000076293945,52.900001525878906,53.099998474121094,230096.0
+2022-08-30,53.0,53.099998474121094,51.5,51.5,475533.0
+2022-08-31,51.20000076293945,51.5,50.0,50.0,739440.0
+2022-09-01,50.0,50.20000076293945,49.0,49.0,673755.0
+2022-09-04,49.0,49.650001525878906,48.849998474121094,49.400001525878906,361734.0
+2022-09-05,49.400001525878906,49.849998474121094,49.400001525878906,49.54999923706055,325518.0
+2022-09-06,49.5,49.70000076293945,48.25,48.29999923706055,860102.0
+2022-09-07,48.29999923706055,48.29999923706055,46.900001525878906,46.95000076293945,796167.0
+2022-09-08,47.599998474121094,47.599998474121094,46.5,46.900001525878906,507662.0
+2022-09-11,47.29999923706055,47.54999923706055,46.650001525878906,46.900001525878906,455769.0
+2022-09-12,46.900001525878906,47.599998474121094,46.79999923706055,47.599998474121094,557731.0
+2022-09-13,47.849998474121094,49.0,47.849998474121094,49.0,810171.0
+2022-09-14,47.900001525878906,48.45000076293945,47.5,47.599998474121094,736571.0
+2022-09-15,47.650001525878906,48.04999923706055,47.099998474121094,47.099998474121094,1100004.0
+2022-09-18,47.099998474121094,47.20000076293945,44.650001525878906,45.0,1246825.0
+2022-09-19,45.0,46.900001525878906,44.5,46.45000076293945,583362.0
+2022-09-20,46.599998474121094,47.04999923706055,46.29999923706055,46.29999923706055,500381.0
+2022-09-21,46.20000076293945,46.20000076293945,45.0,46.0,774388.0
+2022-09-25,44.900001525878906,44.900001525878906,43.599998474121094,44.04999923706055,1123087.0
+2022-09-26,44.0,44.79999923706055,43.0,43.0,555175.0
+2022-09-27,43.599998474121094,44.29999923706055,43.400001525878906,44.04999923706055,527997.0
+2022-09-28,44.599998474121094,45.099998474121094,44.25,44.25,1257572.0
+2022-09-29,44.599998474121094,44.900001525878906,44.25,44.650001525878906,860226.0
+2022-10-02,44.599998474121094,45.45000076293945,43.79999923706055,45.29999923706055,705809.0
+2022-10-03,45.400001525878906,46.75,45.400001525878906,46.400001525878906,1008972.0
+2022-10-04,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2022-10-05,47.0,47.54999923706055,46.0,46.349998474121094,1350789.0
+2022-10-06,46.349998474121094,47.099998474121094,46.25,46.70000076293945,606593.0
+2022-10-09,46.54999923706055,46.900001525878906,46.25,46.45000076293945,341572.0
+2022-10-10,46.70000076293945,46.70000076293945,45.400001525878906,45.79999923706055,656207.0
+2022-10-11,45.849998474121094,45.849998474121094,45.25,45.5,738382.0
+2022-10-12,45.5,46.150001525878906,45.5,45.79999923706055,552767.0
+2022-10-13,45.75,45.75,45.150001525878906,45.20000076293945,199579.0
+2022-10-16,45.45000076293945,45.45000076293945,44.150001525878906,44.25,242871.0
+2022-10-17,44.29999923706055,44.95000076293945,44.29999923706055,44.95000076293945,192826.0
+2022-10-18,45.0,45.75,45.0,45.75,214245.0
+2022-10-19,45.849998474121094,45.849998474121094,45.400001525878906,45.70000076293945,203638.0
+2022-10-20,45.79999923706055,46.0,45.54999923706055,46.0,473248.0
+2022-10-23,46.0,46.150001525878906,45.70000076293945,45.70000076293945,273221.0
+2022-10-24,45.45000076293945,45.45000076293945,44.95000076293945,45.099998474121094,475213.0
+2022-10-25,45.099998474121094,45.099998474121094,44.25,44.45000076293945,457638.0
+2022-10-26,44.0,44.5,42.849998474121094,44.5,1679348.0
+2022-10-27,44.45000076293945,44.5,43.099998474121094,43.099998474121094,352006.0
+2022-10-30,43.5,44.400001525878906,43.400001525878906,44.0,198418.0
+2022-10-31,44.0,44.0,44.0,44.0,0.0
+2022-11-01,44.29999923706055,44.29999923706055,43.20000076293945,43.75,424855.0
+2022-11-02,43.5,43.5,42.54999923706055,43.400001525878906,360984.0
+2022-11-03,43.0,43.70000076293945,42.75,43.70000076293945,412277.0
+2022-11-06,44.0,44.45000076293945,43.70000076293945,43.95000076293945,320974.0
+2022-11-07,43.95000076293945,44.75,43.599998474121094,44.75,390494.0
+2022-11-08,44.75,44.75,43.75,44.45000076293945,282248.0
+2022-11-09,44.45000076293945,44.45000076293945,44.0,44.0,200752.0
+2022-11-10,44.0,44.0,43.0,43.150001525878906,254258.0
+2022-11-13,43.95000076293945,43.95000076293945,43.099998474121094,43.20000076293945,187989.0
+2022-11-14,43.29999923706055,43.29999923706055,42.54999923706055,43.0,357137.0
+2022-11-15,43.04999923706055,43.04999923706055,42.849998474121094,43.0,214012.0
+2022-11-16,43.0,43.0,42.099998474121094,42.849998474121094,509881.0
+2022-11-17,42.849998474121094,42.849998474121094,42.400001525878906,42.5,292773.0
+2022-11-20,42.5,42.650001525878906,42.099998474121094,42.29999923706055,197370.0
+2022-11-21,42.400001525878906,42.400001525878906,40.5,41.099998474121094,355521.0
+2022-11-22,41.599998474121094,41.599998474121094,40.349998474121094,40.5,373035.0
+2022-11-24,40.95000076293945,41.29999923706055,40.099998474121094,41.25,543423.0
+2022-11-27,41.349998474121094,41.349998474121094,40.599998474121094,41.29999923706055,479241.0
+2022-11-28,41.099998474121094,41.79999923706055,40.099998474121094,41.75,362217.0
+2022-11-29,41.849998474121094,41.849998474121094,41.099998474121094,41.099998474121094,463125.0
+2022-11-30,41.29999923706055,41.70000076293945,41.04999923706055,41.54999923706055,421581.0
+2022-12-01,41.54999923706055,41.54999923706055,41.54999923706055,41.54999923706055,0.0
+2022-12-04,42.099998474121094,42.54999923706055,41.5,42.0,475320.0
+2022-12-05,42.04999923706055,42.04999923706055,41.099998474121094,41.099998474121094,375040.0
+2022-12-06,41.099998474121094,41.29999923706055,40.75,41.20000076293945,240838.0
+2022-12-07,41.20000076293945,41.349998474121094,40.599998474121094,40.599998474121094,211975.0
+2022-12-08,40.70000076293945,41.150001525878906,39.849998474121094,41.04999923706055,716026.0
+2022-12-11,40.95000076293945,40.95000076293945,39.45000076293945,39.54999923706055,470206.0
+2022-12-12,39.79999923706055,39.79999923706055,38.45000076293945,39.29999923706055,954494.0
+2022-12-13,39.400001525878906,40.20000076293945,39.29999923706055,40.20000076293945,377198.0
+2022-12-14,40.20000076293945,40.45000076293945,39.900001525878906,39.95000076293945,714170.0
+2022-12-15,40.0,40.849998474121094,39.95000076293945,40.849998474121094,1724317.0
+2022-12-18,40.849998474121094,42.0,40.5,41.0,848772.0
+2022-12-19,41.0,41.0,39.70000076293945,39.900001525878906,401571.0
+2022-12-20,39.900001525878906,40.54999923706055,39.54999923706055,40.349998474121094,1096995.0
+2022-12-21,40.400001525878906,40.95000076293945,39.900001525878906,39.95000076293945,529759.0
+2022-12-22,40.20000076293945,40.349998474121094,39.95000076293945,39.95000076293945,251630.0
+2022-12-25,40.0,40.45000076293945,39.900001525878906,40.20000076293945,210940.0
+2022-12-26,40.20000076293945,40.25,39.900001525878906,40.04999923706055,175718.0
+2022-12-27,40.04999923706055,40.29999923706055,39.900001525878906,40.29999923706055,233020.0
+2022-12-28,40.20000076293945,41.75,40.20000076293945,41.75,555393.0
+2022-12-29,41.900001525878906,42.95000076293945,41.650001525878906,42.5,546774.0
+2023-01-01,42.54999923706055,43.04999923706055,42.0,42.25,278195.0
+2023-01-02,42.25,43.0,42.0,42.79999923706055,307238.0
+2023-01-03,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2023-01-04,43.29999923706055,43.75,42.95000076293945,43.25,421755.0
+2023-01-05,43.0,43.45000076293945,42.79999923706055,43.0,379056.0
+2023-01-08,43.25,43.900001525878906,43.20000076293945,43.5,289378.0
+2023-01-09,43.5,44.20000076293945,43.349998474121094,44.20000076293945,362525.0
+2023-01-10,44.20000076293945,44.45000076293945,43.79999923706055,44.0,302263.0
+2023-01-11,44.45000076293945,44.650001525878906,44.0,44.349998474121094,280733.0
+2023-01-12,44.349998474121094,44.349998474121094,43.599998474121094,43.75,781298.0
+2023-01-15,43.75,43.75,43.75,43.75,0.0
+2023-01-16,43.70000076293945,43.70000076293945,42.900001525878906,43.0,353811.0
+2023-01-17,43.29999923706055,44.75,42.95000076293945,44.5,707712.0
+2023-01-18,43.29999923706055,44.75,42.95000076293945,44.5,707712.0
+2023-01-19,45.349998474121094,47.5,45.150001525878906,46.599998474121094,896556.0
+2023-01-22,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2023-01-23,47.099998474121094,47.349998474121094,46.0,46.5,338436.0
+2023-01-24,46.54999923706055,47.349998474121094,46.150001525878906,47.29999923706055,294442.0
+2023-01-25,47.29999923706055,48.099998474121094,47.099998474121094,48.04999923706055,393754.0
+2023-01-26,48.04999923706055,48.900001525878906,47.900001525878906,47.95000076293945,437363.0
+2023-01-29,48.0,48.0,46.79999923706055,47.349998474121094,386347.0
+2023-01-30,47.54999923706055,47.54999923706055,46.400001525878906,46.650001525878906,400289.0
+2023-01-31,46.650001525878906,47.5,46.45000076293945,47.099998474121094,451752.0
+2023-02-01,45.79999923706055,46.599998474121094,45.79999923706055,45.79999923706055,368118.0
+2023-02-02,45.79999923706055,46.349998474121094,45.70000076293945,45.79999923706055,434486.0
+2023-02-05,46.25,46.25,45.0,45.5,231351.0
+2023-02-06,45.04999923706055,45.95000076293945,45.0,45.599998474121094,449004.0
+2023-02-07,45.599998474121094,46.25,45.5,45.79999923706055,263760.0
+2023-02-08,45.75,47.20000076293945,45.599998474121094,47.099998474121094,239075.0
+2023-02-09,47.099998474121094,47.099998474121094,45.79999923706055,45.79999923706055,259656.0
+2023-02-12,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2023-02-13,46.5,47.45000076293945,46.5,47.25,917780.0
+2023-02-14,47.29999923706055,48.45000076293945,47.25,47.5,753737.0
+2023-02-15,47.0,47.900001525878906,46.70000076293945,47.599998474121094,761616.0
+2023-02-16,47.900001525878906,47.95000076293945,47.400001525878906,47.650001525878906,555875.0
+2023-02-19,47.849998474121094,48.0,46.599998474121094,46.79999923706055,108868.0
+2023-02-20,46.79999923706055,46.849998474121094,45.599998474121094,45.95000076293945,456638.0
+2023-02-21,45.0,45.599998474121094,44.650001525878906,44.849998474121094,1286854.0
+2023-02-23,44.79999923706055,44.79999923706055,44.0,44.29999923706055,324772.0
+2023-02-26,44.0,44.29999923706055,42.900001525878906,44.0,634485.0
+2023-02-27,43.400001525878906,46.0,43.400001525878906,45.95000076293945,487744.0
+2023-02-28,45.54999923706055,48.29999923706055,44.95000076293945,48.29999923706055,1100436.0
+2023-03-01,48.29999923706055,48.29999923706055,46.400001525878906,47.0,565.0
+2023-03-02,47.599998474121094,48.900001525878906,47.150001525878906,48.04999923706055,368.0
+2023-03-05,48.20000076293945,50.70000076293945,48.20000076293945,50.0,9487.0
+2023-03-06,50.0,50.0,50.0,50.0,0.0
+2023-03-07,50.0,50.0,50.0,50.0,0.0
+2023-03-08,49.5,50.0,49.400001525878906,49.599998474121094,920.0
+2023-03-09,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2023-03-12,49.0,49.0,48.04999923706055,48.349998474121094,1569.0
+2023-03-13,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
+2023-03-14,48.25,49.20000076293945,48.25,48.650001525878906,823.0
+2023-03-15,47.70000076293945,47.95000076293945,47.400001525878906,47.95000076293945,3004.0
+2023-03-16,47.400001525878906,48.650001525878906,46.5,46.5,396.0
+2023-03-19,46.5,46.5,46.5,46.5,0.0
+2023-03-20,46.75,46.95000076293945,46.0,46.5,814.0
+2023-03-21,46.5,47.95000076293945,46.5,47.849998474121094,469.0
+2023-03-22,47.79999923706055,47.79999923706055,46.70000076293945,47.150001525878906,392.0
+2023-03-23,46.70000076293945,47.099998474121094,45.400001525878906,46.95000076293945,1150.0
+2023-03-26,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-27,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-28,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-29,47.5,47.5,46.54999923706055,46.79999923706055,2141.0
+2023-03-30,46.79999923706055,48.0,46.79999923706055,47.79999923706055,1261.0
+2023-04-02,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2023-04-03,47.20000076293945,47.5,46.25,46.79999923706055,886.0
+2023-04-04,46.79999923706055,47.599998474121094,46.79999923706055,47.5,4963.0
+2023-04-05,47.70000076293945,48.0,47.25,47.900001525878906,506.0
+2023-04-06,48.099998474121094,48.75,47.900001525878906,47.900001525878906,376.0
+2023-04-09,48.0,48.29999923706055,47.650001525878906,47.70000076293945,800.0
+2023-04-10,47.70000076293945,47.70000076293945,46.54999923706055,47.20000076293945,500.0
+2023-04-11,47.400001525878906,47.400001525878906,46.5,46.75,442.0
+2023-04-12,46.70000076293945,47.0,46.599998474121094,46.900001525878906,1770.0
+2023-04-13,46.900001525878906,48.0,46.900001525878906,48.0,1064.0
+2023-04-16,48.099998474121094,48.650001525878906,47.5,47.849998474121094,467.0
+2023-04-17,48.0,48.0,47.0,47.95000076293945,600.0
+2023-04-25,47.95000076293945,48.5,47.900001525878906,48.5,500.0
+2023-04-26,48.5,48.5,48.099998474121094,48.5,2000.0
+2023-04-27,48.5,48.5,47.54999923706055,47.599998474121094,400.0
+2023-04-30,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2023-05-01,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2023-05-02,47.5,47.75,47.20000076293945,47.20000076293945,318.0
+2023-05-03,47.20000076293945,47.29999923706055,46.20000076293945,46.5,429.0
+2023-05-04,46.400001525878906,47.400001525878906,46.04999923706055,47.349998474121094,416.0
+2023-05-07,47.25,47.849998474121094,47.25,47.70000076293945,775.0
+2023-05-08,47.75,48.0,47.45000076293945,47.5,1000.0
+2023-05-09,47.79999923706055,48.04999923706055,47.5,47.79999923706055,542.0
+2023-05-10,47.79999923706055,47.849998474121094,47.20000076293945,47.400001525878906,530.0
+2023-05-11,47.400001525878906,47.75,47.0,47.0,500.0
+2023-05-14,47.29999923706055,47.29999923706055,46.79999923706055,46.900001525878906,949.0
+2023-05-15,47.0,47.29999923706055,46.04999923706055,46.79999923706055,500.0
+2023-05-16,46.79999923706055,47.25,46.79999923706055,46.900001525878906,1418.0
+2023-05-17,46.95000076293945,46.95000076293945,46.5,46.79999923706055,10570.0
+2023-05-18,47.0,47.150001525878906,46.25,46.25,395.0
+2023-05-21,46.099998474121094,46.099998474121094,44.849998474121094,44.900001525878906,837.0
+2023-05-22,44.900001525878906,45.54999923706055,44.25,45.5,500.0
+2023-05-23,45.5,46.20000076293945,45.29999923706055,45.54999923706055,396.0
+2023-05-24,45.54999923706055,45.95000076293945,45.5,45.75,7118.0
+2023-05-25,45.5,45.75,45.20000076293945,45.25,500.0
+2023-05-28,45.599998474121094,45.599998474121094,44.04999923706055,44.04999923706055,536.0
+2023-05-29,44.599998474121094,44.599998474121094,43.5,43.599998474121094,388.0
+2023-05-30,43.650001525878906,44.150001525878906,43.599998474121094,43.75,345.0
+2023-05-31,43.75,44.099998474121094,43.29999923706055,43.70000076293945,500.0
+2023-06-01,44.0,44.75,44.0,44.5,643.0
+2023-06-04,44.5,45.150001525878906,44.5,44.95000076293945,5400.0
+2023-06-05,44.95000076293945,45.54999923706055,44.95000076293945,45.45000076293945,11598.0
+2023-06-06,45.20000076293945,45.5,45.20000076293945,45.400001525878906,500.0
+2023-06-07,45.45000076293945,46.0,45.45000076293945,46.0,2000.0
+2023-06-08,44.0,44.75,44.0,44.5,2286.0
+2023-06-11,45.45000076293945,45.5,45.0,45.25,2000.0
+2023-06-12,45.20000076293945,45.20000076293945,44.599998474121094,44.95000076293945,708.0
+2023-06-13,44.95000076293945,45.0,43.79999923706055,43.79999923706055,1000.0
+2023-06-14,43.849998474121094,44.400001525878906,43.849998474121094,44.349998474121094,500.0
+2023-06-15,44.650001525878906,44.650001525878906,43.95000076293945,44.29999923706055,546.0
+2023-06-18,44.45000076293945,44.599998474121094,44.20000076293945,44.400001525878906,344.0
+2023-06-19,44.29999923706055,44.29999923706055,43.75,44.0,770567.0
+2023-06-20,44.0,44.400001525878906,43.70000076293945,44.25,511474.0
+2023-06-21,44.400001525878906,44.45000076293945,44.099998474121094,44.400001525878906,441287.0
+2023-06-22,44.20000076293945,44.349998474121094,44.099998474121094,44.099998474121094,275053.0
+2023-07-02,44.150001525878906,44.400001525878906,44.04999923706055,44.29999923706055,497313.0
+2023-07-03,44.29999923706055,44.349998474121094,43.349998474121094,43.900001525878906,997113.0
+2023-07-04,43.900001525878906,44.150001525878906,43.70000076293945,44.150001525878906,341909.0
+2023-07-05,44.099998474121094,44.25,44.0,44.099998474121094,384613.0
+2023-07-06,44.150001525878906,44.79999923706055,44.0,44.75,960703.0
+2023-07-09,45.0,46.150001525878906,45.0,46.150001525878906,1447546.0
+2023-07-10,46.20000076293945,47.099998474121094,46.150001525878906,46.150001525878906,1323116.0
+2023-07-11,46.150001525878906,47.099998474121094,46.150001525878906,46.900001525878906,881497.0
+2023-07-12,46.900001525878906,47.349998474121094,46.75,46.75,582743.0
+2023-07-13,46.75,47.0,46.29999923706055,47.0,377266.0
+2023-07-16,47.0,47.0,45.900001525878906,46.0,238381.0
+2023-07-17,46.0,46.650001525878906,45.849998474121094,46.45000076293945,400350.0
+2023-07-18,46.45000076293945,47.0,45.95000076293945,46.70000076293945,719151.0
+2023-07-19,46.900001525878906,46.900001525878906,46.20000076293945,46.20000076293945,189709.0
+2023-07-20,46.0,46.29999923706055,45.5,46.0,746873.0
+2023-07-23,45.900001525878906,46.79999923706055,45.70000076293945,46.54999923706055,303004.0
+2023-07-24,46.54999923706055,47.0,46.150001525878906,46.599998474121094,470824.0
+2023-07-25,46.599998474121094,46.75,46.04999923706055,46.29999923706055,336788.0
+2023-07-26,46.400001525878906,46.900001525878906,45.95000076293945,46.900001525878906,456963.0
+2023-07-27,46.54999923706055,46.95000076293945,46.29999923706055,46.29999923706055,381126.0
+2023-07-30,46.400001525878906,46.95000076293945,46.20000076293945,46.70000076293945,325305.0
+2023-07-31,46.54999923706055,46.599998474121094,45.5,45.5,374108.0
+2023-08-01,45.54999923706055,46.150001525878906,45.5,45.599998474121094,259760.0
+2023-08-02,45.5,45.849998474121094,45.099998474121094,45.20000076293945,321274.0
+2023-08-03,45.0,45.599998474121094,44.79999923706055,44.79999923706055,380816.0
+2023-08-06,44.95000076293945,45.25,44.45000076293945,44.45000076293945,293343.0
+2023-08-07,44.45000076293945,44.95000076293945,43.79999923706055,44.0,443756.0
+2023-08-08,44.099998474121094,44.400001525878906,43.849998474121094,44.0,300511.0
+2023-08-09,44.0,44.099998474121094,43.5,43.79999923706055,480022.0
+2023-08-10,43.79999923706055,44.400001525878906,43.599998474121094,43.70000076293945,791536.0
+2023-08-13,43.75,44.099998474121094,43.599998474121094,43.650001525878906,921135.0
+2023-08-14,43.70000076293945,44.400001525878906,43.599998474121094,44.0,1469891.0
+2023-08-15,44.04999923706055,44.04999923706055,42.900001525878906,42.95000076293945,998251.0
+2023-08-16,42.95000076293945,42.95000076293945,42.04999923706055,42.349998474121094,1219423.0
+2023-08-17,42.25,42.45000076293945,41.849998474121094,41.95000076293945,487995.0
+2023-08-20,42.0,42.70000076293945,42.0,42.29999923706055,490719.0
+2023-08-21,42.599998474121094,42.599998474121094,41.900001525878906,41.900001525878906,538908.0
+2023-08-22,42.0,42.150001525878906,41.75,41.95000076293945,422141.0
+2023-08-23,42.0,42.29999923706055,41.75,41.79999923706055,436272.0
+2023-08-24,41.95000076293945,42.20000076293945,41.849998474121094,41.95000076293945,574330.0
+2023-08-27,42.20000076293945,42.70000076293945,42.150001525878906,42.650001525878906,453944.0
+2023-08-28,42.650001525878906,44.0,42.650001525878906,43.54999923706055,964685.0
+2023-08-29,43.54999923706055,43.75,43.29999923706055,43.5,305154.0
+2023-08-30,43.5,43.900001525878906,43.349998474121094,43.54999923706055,156367.0
+2023-08-31,43.5,43.5,42.54999923706055,42.54999923706055,615269.0
+2023-09-03,42.650001525878906,43.0,42.54999923706055,42.75,198866.0
+2023-09-04,43.0,43.0,42.04999923706055,42.04999923706055,695417.0
+2023-09-05,42.099998474121094,42.45000076293945,41.79999923706055,42.0,608171.0
+2023-09-06,42.20000076293945,42.20000076293945,40.900001525878906,41.0,671238.0
+2023-09-07,41.0,41.20000076293945,40.400001525878906,40.900001525878906,656333.0
+2023-09-10,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2023-09-11,41.150001525878906,41.150001525878906,40.79999923706055,41.0,950249.0
+2023-09-12,41.099998474121094,41.400001525878906,40.70000076293945,41.0,790680.0
+2023-09-13,41.0,41.0,40.599998474121094,40.75,438734.0
+2023-09-14,40.75,41.04999923706055,40.5,40.79999923706055,742468.0
+2023-09-17,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
+2023-09-18,40.79999923706055,40.849998474121094,40.099998474121094,40.349998474121094,600520.0
+2023-09-19,40.54999923706055,40.54999923706055,40.150001525878906,40.400001525878906,371858.0
+2023-09-20,40.400001525878906,40.599998474121094,40.29999923706055,40.599998474121094,343497.0
+2023-09-21,40.599998474121094,40.599998474121094,40.20000076293945,40.29999923706055,332040.0
+2023-09-25,40.20000076293945,40.45000076293945,40.099998474121094,40.150001525878906,435393.0
+2023-09-26,40.150001525878906,40.849998474121094,40.099998474121094,40.70000076293945,370004.0
+2023-09-27,40.79999923706055,41.0,40.0,40.20000076293945,1054069.0
+2023-09-28,40.29999923706055,40.54999923706055,40.099998474121094,40.099998474121094,530270.0
+2023-10-01,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
+2023-10-02,40.0,40.04999923706055,39.54999923706055,39.54999923706055,430882.0
+2023-10-03,39.599998474121094,39.75,39.349998474121094,39.400001525878906,516086.0
+2023-10-04,39.5,39.54999923706055,38.5,38.900001525878906,492311.0
+2023-10-05,39.0,39.04999923706055,38.75,38.79999923706055,533568.0
+2023-10-08,38.95000076293945,39.25,38.70000076293945,38.75,546927.0
+2023-10-09,38.70000076293945,38.95000076293945,38.20000076293945,38.29999923706055,672180.0
+2023-10-10,38.650001525878906,38.900001525878906,38.5,38.54999923706055,619316.0
+2023-10-11,38.900001525878906,38.900001525878906,38.0,38.099998474121094,741994.0
+2023-10-12,38.099998474121094,38.25,37.900001525878906,38.20000076293945,805372.0
+2023-10-15,38.20000076293945,38.25,37.900001525878906,38.0,519627.0
+2023-10-16,38.0,38.04999923706055,37.70000076293945,37.79999923706055,418428.0
+2023-10-17,37.900001525878906,38.150001525878906,37.849998474121094,37.900001525878906,995604.0
+2023-10-18,37.95000076293945,38.0,37.04999923706055,37.25,893280.0
+2023-10-19,37.25,38.20000076293945,37.25,37.5,781847.0
+2023-10-22,37.599998474121094,37.75,37.099998474121094,37.099998474121094,332189.0
+2023-10-23,37.20000076293945,37.20000076293945,36.099998474121094,36.099998474121094,577119.0
+2023-10-24,36.150001525878906,36.5,35.900001525878906,36.5,584030.0
+2023-10-25,36.54999923706055,37.95000076293945,36.349998474121094,37.849998474121094,539463.0
+2023-10-26,37.900001525878906,38.0,37.349998474121094,37.349998474121094,402324.0
+2023-10-29,37.150001525878906,37.900001525878906,36.95000076293945,37.75,228532.0
+2023-10-30,37.599998474121094,37.900001525878906,37.099998474121094,37.099998474121094,474697.0
+2023-10-31,37.20000076293945,37.45000076293945,36.95000076293945,37.29999923706055,402447.0
+2023-11-01,37.29999923706055,37.5,36.95000076293945,37.400001525878906,408055.0
+2023-11-02,37.29999923706055,38.150001525878906,37.25,37.650001525878906,818801.0
+2023-11-05,37.79999923706055,38.0,37.45000076293945,37.70000076293945,279092.0
+2023-11-06,37.95000076293945,38.45000076293945,37.75,38.400001525878906,627094.0
+2023-11-07,38.400001525878906,38.45000076293945,37.79999923706055,38.150001525878906,367101.0
+2023-11-08,38.04999923706055,38.20000076293945,37.70000076293945,37.900001525878906,223897.0
+2023-11-09,37.95000076293945,37.95000076293945,37.400001525878906,37.54999923706055,200009.0
+2023-11-12,37.54999923706055,37.900001525878906,37.45000076293945,37.45000076293945,122992.0
+2023-11-13,37.349998474121094,37.5,37.20000076293945,37.20000076293945,365096.0
+2023-11-14,37.20000076293945,37.45000076293945,37.150001525878906,37.25,348778.0
+2023-11-15,37.400001525878906,37.95000076293945,37.25,37.95000076293945,259608.0
+2023-11-16,37.95000076293945,38.650001525878906,37.95000076293945,38.650001525878906,647702.0
+2023-11-19,38.70000076293945,39.0,38.45000076293945,38.5,441578.0
+2023-11-20,38.599998474121094,38.79999923706055,38.0,38.099998474121094,697799.0
+2023-11-21,38.04999923706055,38.25,37.599998474121094,37.900001525878906,655703.0
+2023-11-22,37.900001525878906,37.900001525878906,37.45000076293945,37.54999923706055,489357.0
+2023-11-23,37.900001525878906,37.900001525878906,37.45000076293945,37.54999923706055,489357.0
+2023-11-26,37.25,37.400001525878906,37.20000076293945,37.349998474121094,295884.0
+2023-11-27,37.5,37.5,37.20000076293945,37.25,336725.0
+2023-11-28,37.349998474121094,37.400001525878906,36.849998474121094,36.95000076293945,515440.0
+2023-11-29,37.0,37.20000076293945,36.849998474121094,36.95000076293945,268526.0
+2023-11-30,36.95000076293945,37.79999923706055,36.75,37.400001525878906,981703.0
+2023-12-03,37.599998474121094,38.0,37.54999923706055,37.75,598751.0
+2023-12-04,37.95000076293945,37.95000076293945,37.349998474121094,37.400001525878906,471523.0
+2023-12-05,37.400001525878906,37.650001525878906,36.95000076293945,37.099998474121094,773385.0
+2023-12-06,37.099998474121094,37.400001525878906,37.0,37.0,325933.0
+2023-12-07,37.04999923706055,37.20000076293945,36.900001525878906,37.20000076293945,321041.0
+2023-12-10,37.29999923706055,37.400001525878906,37.04999923706055,37.150001525878906,437489.0
+2023-12-11,37.150001525878906,37.650001525878906,37.04999923706055,37.04999923706055,889271.0
+2023-12-12,37.150001525878906,37.45000076293945,37.0,37.0,652057.0
+2023-12-13,37.0,37.04999923706055,36.45000076293945,36.79999923706055,606635.0
+2023-12-14,36.900001525878906,36.95000076293945,36.5,36.599998474121094,784967.0
+2023-12-17,36.650001525878906,36.95000076293945,36.599998474121094,36.900001525878906,404773.0
+2023-12-18,36.95000076293945,37.400001525878906,36.79999923706055,37.150001525878906,737753.0
+2023-12-19,37.099998474121094,37.900001525878906,37.099998474121094,37.900001525878906,1169417.0
+2023-12-20,37.95000076293945,38.400001525878906,37.900001525878906,38.20000076293945,804319.0
+2023-12-21,38.099998474121094,38.20000076293945,37.70000076293945,38.150001525878906,426995.0
+2023-12-24,38.20000076293945,38.650001525878906,38.20000076293945,38.400001525878906,657642.0
+2023-12-25,38.5,38.70000076293945,38.400001525878906,38.54999923706055,549481.0
+2023-12-26,38.70000076293945,39.900001525878906,38.650001525878906,39.849998474121094,1229384.0
+2023-12-27,39.95000076293945,39.95000076293945,39.0,39.400001525878906,882824.0
+2023-12-28,39.5,40.20000076293945,39.20000076293945,39.45000076293945,877977.0
+2023-12-31,39.54999923706055,39.79999923706055,39.099998474121094,39.099998474121094,546960.0
+2024-01-01,39.20000076293945,39.29999923706055,38.95000076293945,39.0,618117.0
+2024-01-02,39.04999923706055,39.849998474121094,39.0,39.70000076293945,893583.0
+2024-01-03,39.79999923706055,40.54999923706055,39.400001525878906,39.400001525878906,1205874.0
+2024-01-04,38.5,40.0,38.25,39.849998474121094,868329.0
+2024-01-07,40.0,40.5,39.79999923706055,40.099998474121094,635466.0
+2024-01-08,40.099998474121094,40.5,39.900001525878906,40.04999923706055,703920.0
+2024-01-09,40.099998474121094,40.099998474121094,39.5,39.5,442163.0
+2024-01-10,39.349998474121094,39.400001525878906,38.599998474121094,38.79999923706055,593374.0
+2024-01-11,38.650001525878906,39.0,38.25,38.25,440939.0
+2024-01-14,38.099998474121094,38.79999923706055,37.75,38.400001525878906,296111.0
+2024-01-15,38.5,38.650001525878906,37.849998474121094,38.099998474121094,646727.0
+2024-01-16,37.900001525878906,38.04999923706055,37.5,37.5,428723.0
+2024-01-17,39.0,40.79999923706055,37.599998474121094,37.599998474121094,1772567.0
+2024-01-18,38.0,38.150001525878906,37.150001525878906,37.79999923706055,527152.0
+2024-01-21,37.349998474121094,38.0,37.349998474121094,37.650001525878906,348707.0
+2024-01-22,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
+2024-01-23,38.150001525878906,38.29999923706055,37.79999923706055,37.95000076293945,290664.0
+2024-01-24,37.95000076293945,38.04999923706055,37.54999923706055,37.650001525878906,244478.0
+2024-01-25,37.900001525878906,38.0,37.5,37.79999923706055,387942.0
+2024-01-28,37.79999923706055,38.349998474121094,37.75,38.29999923706055,428628.0
+2024-01-29,38.150001525878906,39.25,38.150001525878906,39.150001525878906,701052.0
+2024-01-30,39.150001525878906,39.150001525878906,37.849998474121094,37.900001525878906,496896.0
+2024-01-31,37.900001525878906,39.0,37.900001525878906,38.04999923706055,523290.0
+2024-02-01,38.150001525878906,38.70000076293945,38.0,38.70000076293945,389357.0
+2024-02-04,38.75,38.95000076293945,38.75,38.95000076293945,375055.0
+2024-02-05,39.0,39.349998474121094,38.79999923706055,39.0,536031.0
+2024-02-06,39.04999923706055,39.150001525878906,38.599998474121094,39.150001525878906,293149.0
+2024-02-07,39.099998474121094,39.099998474121094,38.400001525878906,38.599998474121094,351845.0
+2024-02-08,39.099998474121094,39.099998474121094,38.400001525878906,38.599998474121094,351845.0
+2024-02-11,38.45000076293945,38.650001525878906,38.20000076293945,38.400001525878906,370055.0
+2024-02-12,38.5,38.900001525878906,38.099998474121094,38.29999923706055,471539.0
+2024-02-13,38.20000076293945,38.849998474121094,38.20000076293945,38.54999923706055,714006.0
+2024-02-14,38.54999923706055,38.54999923706055,38.20000076293945,38.5,486680.0
+2024-02-15,38.400001525878906,38.95000076293945,38.29999923706055,38.95000076293945,639929.0
+2024-02-18,39.20000076293945,39.25,38.70000076293945,38.900001525878906,1084489.0
+2024-02-19,39.0,39.5,38.70000076293945,38.79999923706055,1245888.0
+2024-02-20,38.849998474121094,38.900001525878906,38.099998474121094,38.29999923706055,1064582.0
+2024-02-21,38.349998474121094,38.5,38.25,38.400001525878906,504916.0
+2024-02-25,38.400001525878906,38.79999923706055,38.400001525878906,38.599998474121094,553017.0
+2024-02-26,38.599998474121094,38.75,38.099998474121094,38.349998474121094,836024.0
+2024-02-27,38.29999923706055,38.650001525878906,38.25,38.5,465222.0
+2024-02-28,38.45000076293945,38.45000076293945,38.20000076293945,38.45000076293945,368923.0
+2024-02-29,38.25,38.400001525878906,38.20000076293945,38.25,516440.0
+2024-03-03,38.25,38.349998474121094,38.150001525878906,38.25,438260.0
+2024-03-04,38.25,38.29999923706055,38.099998474121094,38.20000076293945,533048.0
+2024-03-05,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2024-03-06,37.900001525878906,38.20000076293945,37.849998474121094,38.0,356328.0
+2024-03-07,37.95000076293945,38.25,37.95000076293945,38.20000076293945,550124.0
+2024-03-10,38.25,38.400001525878906,38.0,38.349998474121094,460153.0
+2024-03-11,38.349998474121094,38.70000076293945,38.20000076293945,38.400001525878906,528485.0
+2024-03-12,38.5,39.29999923706055,38.29999923706055,39.25,1419039.0
+2024-03-13,39.45000076293945,39.54999923706055,38.95000076293945,39.45000076293945,884893.0
+2024-03-14,39.5,39.5,39.0,39.099998474121094,956637.0
+2024-03-17,39.099998474121094,39.25,38.70000076293945,39.150001525878906,658615.0
+2024-03-18,39.349998474121094,39.400001525878906,39.0,39.04999923706055,636515.0
+2024-03-19,39.20000076293945,39.75,39.0,39.150001525878906,979551.0
+2024-03-20,39.29999923706055,39.70000076293945,39.150001525878906,39.20000076293945,770507.0
+2024-03-21,39.54999923706055,39.599998474121094,38.900001525878906,39.099998474121094,609389.0
+2024-03-24,39.150001525878906,39.400001525878906,39.0,39.29999923706055,384018.0
+2024-03-25,39.400001525878906,39.45000076293945,39.04999923706055,39.04999923706055,458115.0
+2024-03-26,39.04999923706055,39.150001525878906,38.45000076293945,38.5,632703.0
+2024-03-27,38.54999923706055,39.0,38.29999923706055,39.0,485717.0
+2024-03-28,39.0,39.29999923706055,38.45000076293945,39.20000076293945,584100.0
+2024-03-31,39.20000076293945,41.5,38.95000076293945,40.79999923706055,2062409.0
+2024-04-01,40.79999923706055,41.70000076293945,40.599998474121094,40.900001525878906,1071362.0
+2024-04-02,41.0,42.79999923706055,40.70000076293945,42.29999923706055,1558874.0
+2024-04-03,42.29999923706055,45.70000076293945,42.150001525878906,44.849998474121094,2648340.0
+2024-04-04,45.099998474121094,46.29999923706055,44.599998474121094,45.5,2797320.0
+2024-04-14,45.5,45.5,45.5,45.5,0.0
+2024-04-15,44.20000076293945,46.0,43.70000076293945,45.29999923706055,1889629.0
+2024-04-16,45.29999923706055,45.54999923706055,42.900001525878906,42.900001525878906,911411.0
+2024-04-17,42.900001525878906,43.650001525878906,42.25,43.29999923706055,1110016.0
+2024-04-18,43.70000076293945,44.0,43.099998474121094,43.400001525878906,481557.0
+2024-04-21,43.400001525878906,43.5,42.95000076293945,43.0,337514.0
+2024-04-22,43.0,43.0,40.95000076293945,41.5,1571537.0
+2024-04-23,41.45000076293945,42.150001525878906,41.150001525878906,41.29999923706055,681399.0
+2024-04-24,41.29999923706055,41.79999923706055,40.349998474121094,40.349998474121094,729579.0
+2024-04-25,40.349998474121094,41.20000076293945,40.349998474121094,40.79999923706055,362434.0
+2024-04-28,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
+2024-04-29,41.79999923706055,42.70000076293945,41.5,42.599998474121094,862828.0
+2024-04-30,42.599998474121094,42.70000076293945,42.099998474121094,42.70000076293945,678358.0
+2024-05-01,42.70000076293945,43.150001525878906,41.849998474121094,41.95000076293945,515870.0
+2024-05-02,41.95000076293945,42.650001525878906,41.95000076293945,42.5,375776.0
+2024-05-05,42.5,43.150001525878906,42.400001525878906,42.900001525878906,305785.0
+2024-05-06,42.599998474121094,42.70000076293945,42.0,42.04999923706055,382901.0
+2024-05-07,42.04999923706055,42.099998474121094,41.0,41.29999923706055,385853.0
+2024-05-08,41.29999923706055,41.45000076293945,40.45000076293945,41.25,593351.0
+2024-05-09,40.45000076293945,40.599998474121094,40.04999923706055,40.04999923706055,1294957.0
+2024-05-12,40.0,40.04999923706055,39.54999923706055,39.599998474121094,296478.0
+2024-05-13,39.599998474121094,40.400001525878906,39.20000076293945,40.20000076293945,486165.0
+2024-05-14,40.0,40.75,39.5,39.79999923706055,342431.0
+2024-05-15,39.54999923706055,40.150001525878906,39.45000076293945,40.150001525878906,392080.0
+2024-05-16,40.04999923706055,40.400001525878906,39.75,40.04999923706055,212711.0
+2024-05-19,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0
+2024-05-20,40.0,40.349998474121094,39.650001525878906,40.349998474121094,248998.0
+2024-05-21,39.95000076293945,40.25,39.75,39.79999923706055,295576.0
+2024-05-22,39.900001525878906,40.0,39.0,39.29999923706055,613331.0
+2024-05-23,39.349998474121094,39.5,39.099998474121094,39.25,206734.0
+2024-05-26,39.349998474121094,39.400001525878906,38.5,39.0,1377584.0
+2024-05-27,39.349998474121094,39.650001525878906,38.70000076293945,39.349998474121094,747782.0
+2024-05-28,39.54999923706055,40.150001525878906,39.25,39.25,1103406.0
+2024-05-29,39.29999923706055,39.95000076293945,38.79999923706055,39.900001525878906,833734.0
+2024-05-30,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2024-06-02,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2024-06-03,39.900001525878906,40.5,39.599998474121094,40.400001525878906,718945.0
+2024-06-04,40.400001525878906,40.54999923706055,39.45000076293945,40.150001525878906,834357.0
+2024-06-05,40.0,40.099998474121094,39.20000076293945,39.5,517352.0
+2024-06-06,39.70000076293945,39.79999923706055,39.0,39.20000076293945,453704.0
+2024-06-09,39.04999923706055,39.29999923706055,38.900001525878906,38.900001525878906,779386.0
+2024-06-10,39.0,39.349998474121094,38.79999923706055,39.04999923706055,565376.0
+2024-06-11,39.04999923706055,39.04999923706055,38.79999923706055,38.79999923706055,444200.0
+2024-06-12,38.849998474121094,39.04999923706055,38.349998474121094,38.349998474121094,419496.0
+2024-06-13,38.349998474121094,38.650001525878906,38.099998474121094,38.099998474121094,691955.0
+2024-06-23,38.150001525878906,38.75,37.95000076293945,37.95000076293945,270134.0
+2024-06-24,38.0,38.45000076293945,37.849998474121094,37.849998474121094,397099.0
+2024-06-25,37.79999923706055,38.54999923706055,37.79999923706055,38.0,458744.0
+2024-06-26,38.0,38.400001525878906,37.900001525878906,38.29999923706055,329141.0
+2024-06-27,38.29999923706055,38.849998474121094,38.20000076293945,38.54999923706055,1664460.0
+2024-06-30,38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0.0
+2024-07-01,38.900001525878906,39.20000076293945,38.650001525878906,38.70000076293945,608285.0
+2024-07-02,38.70000076293945,39.04999923706055,38.650001525878906,38.95000076293945,296578.0
+2024-07-03,38.95000076293945,39.150001525878906,38.849998474121094,39.04999923706055,238038.0
+2024-07-04,39.099998474121094,39.150001525878906,38.70000076293945,39.099998474121094,310462.0
+2024-07-07,39.04999923706055,39.849998474121094,39.0,39.849998474121094,339509.0
+2024-07-08,39.849998474121094,39.900001525878906,38.900001525878906,39.25,504100.0
+2024-07-09,39.29999923706055,39.29999923706055,38.900001525878906,39.20000076293945,249010.0
+2024-07-10,38.900001525878906,39.400001525878906,38.70000076293945,39.04999923706055,411453.0
+2024-07-11,39.0,39.29999923706055,38.95000076293945,39.04999923706055,121632.0
+2024-07-14,39.150001525878906,40.349998474121094,39.150001525878906,39.849998474121094,434651.0
+2024-07-15,39.75,40.20000076293945,39.45000076293945,40.0,277185.0
+2024-07-16,40.0,40.20000076293945,39.70000076293945,40.0,160055.0
+2024-07-17,39.900001525878906,40.04999923706055,39.45000076293945,39.95000076293945,321805.0
+2024-07-18,39.900001525878906,41.04999923706055,39.45000076293945,41.04999923706055,787915.0
+2024-07-21,41.04999923706055,41.04999923706055,40.599998474121094,40.70000076293945,223694.0
+2024-07-22,40.70000076293945,41.0,40.45000076293945,40.70000076293945,376793.0
+2024-07-23,40.5,40.900001525878906,40.5,40.900001525878906,170754.0
+2024-07-24,40.900001525878906,41.0,39.849998474121094,39.849998474121094,949614.0
+2024-07-25,39.900001525878906,39.900001525878906,39.25,39.5,410931.0
+2024-07-28,39.5,40.400001525878906,39.5,40.400001525878906,570520.0
+2024-07-29,40.29999923706055,40.900001525878906,40.29999923706055,40.79999923706055,255543.0
+2024-07-30,40.45000076293945,40.5,39.70000076293945,40.20000076293945,313175.0
+2024-07-31,40.20000076293945,40.400001525878906,39.75,40.0,209107.0
+2024-08-01,39.599998474121094,39.95000076293945,39.54999923706055,39.95000076293945,250141.0
+2024-08-04,39.349998474121094,39.849998474121094,39.099998474121094,39.5,369342.0
+2024-08-05,39.349998474121094,39.400001525878906,37.0,37.70000076293945,504095.0
+2024-08-06,37.70000076293945,38.599998474121094,37.70000076293945,38.45000076293945,456101.0
+2024-08-07,38.45000076293945,38.849998474121094,38.25,38.45000076293945,344622.0
+2024-08-08,38.45000076293945,38.650001525878906,38.099998474121094,38.20000076293945,235456.0
+2024-08-11,38.20000076293945,39.04999923706055,38.20000076293945,38.650001525878906,189460.0
+2024-08-12,38.650001525878906,39.099998474121094,38.5,38.70000076293945,263198.0
+2024-08-13,38.599998474121094,39.150001525878906,38.599998474121094,38.95000076293945,358768.0
+2024-08-14,39.0,39.400001525878906,38.79999923706055,38.79999923706055,394021.0
+2024-08-15,38.79999923706055,38.79999923706055,38.25,38.29999923706055,493980.0
+2024-08-18,38.5,38.54999923706055,38.25,38.29999923706055,281638.0
+2024-08-19,38.29999923706055,38.5,38.0,38.400001525878906,658415.0
+2024-08-20,38.400001525878906,38.5,38.099998474121094,38.20000076293945,548046.0
+2024-08-21,38.20000076293945,38.900001525878906,38.099998474121094,38.54999923706055,574893.0
+2024-08-22,38.54999923706055,38.849998474121094,38.400001525878906,38.599998474121094,378110.0
+2024-08-25,39.0,39.400001525878906,38.599998474121094,38.70000076293945,594839.0
+2024-08-26,38.599998474121094,39.099998474121094,38.599998474121094,38.79999923706055,479074.0
+2024-08-27,38.79999923706055,38.95000076293945,38.29999923706055,38.29999923706055,488970.0
+2024-08-28,38.29999923706055,38.45000076293945,38.04999923706055,38.150001525878906,490963.0
+2024-08-29,38.150001525878906,38.349998474121094,37.849998474121094,37.849998474121094,775968.0
+2024-09-01,37.849998474121094,38.25,37.849998474121094,38.099998474121094,333312.0
+2024-09-02,38.150001525878906,38.400001525878906,37.849998474121094,38.099998474121094,729239.0
+2024-09-03,38.349998474121094,38.349998474121094,37.900001525878906,37.900001525878906,670821.0
+2024-09-04,37.75,37.79999923706055,37.25,37.5,909296.0
+2024-09-05,37.54999923706055,37.599998474121094,37.20000076293945,37.25,474570.0
+2024-09-08,37.349998474121094,37.75,37.349998474121094,37.75,365644.0
+2024-09-09,37.79999923706055,37.849998474121094,37.54999923706055,37.650001525878906,666015.0
+2024-09-10,37.79999923706055,37.849998474121094,37.400001525878906,37.599998474121094,852727.0
+2024-09-11,37.54999923706055,37.599998474121094,36.849998474121094,37.0,521950.0
+2024-09-12,37.25,37.400001525878906,36.95000076293945,37.20000076293945,179304.0
+2024-09-15,37.54999923706055,37.79999923706055,37.349998474121094,37.5,277162.0
+2024-09-16,37.5,37.599998474121094,37.20000076293945,37.45000076293945,215528.0
+2024-09-17,37.5,37.599998474121094,37.25,37.25,305133.0
+2024-09-18,37.20000076293945,37.5,37.20000076293945,37.5,217315.0
+2024-09-19,37.54999923706055,37.599998474121094,37.29999923706055,37.400001525878906,554685.0
+2024-09-22,37.599998474121094,37.79999923706055,37.54999923706055,37.70000076293945,200592.0
+2024-09-24,37.70000076293945,39.0,37.599998474121094,39.0,1282049.0
+2024-09-25,39.0,39.20000076293945,38.29999923706055,38.400001525878906,784672.0
+2024-09-26,38.400001525878906,38.400001525878906,38.0,38.25,392849.0
+2024-09-29,38.29999923706055,38.349998474121094,37.95000076293945,38.25,448267.0
+2024-09-30,38.20000076293945,39.5,38.20000076293945,38.79999923706055,816888.0
+2024-10-01,38.75,38.75,38.150001525878906,38.20000076293945,399157.0
+2024-10-02,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2024-10-03,38.0,38.349998474121094,37.849998474121094,38.349998474121094,522196.0
+2024-10-06,38.25,38.25,37.400001525878906,37.5,390234.0
+2024-10-07,37.400001525878906,37.849998474121094,36.900001525878906,36.900001525878906,824930.0
+2024-10-08,37.0,37.25,36.849998474121094,36.900001525878906,817832.0
+2024-10-09,36.900001525878906,37.04999923706055,36.70000076293945,37.0,382838.0
+2024-10-10,37.0,37.150001525878906,36.650001525878906,36.70000076293945,516848.0
+2024-10-13,36.650001525878906,37.04999923706055,36.54999923706055,36.75,620905.0
+2024-10-14,36.849998474121094,36.849998474121094,36.29999923706055,36.29999923706055,668879.0
+2024-10-15,36.400001525878906,36.54999923706055,36.25,36.54999923706055,511337.0
+2024-10-16,36.54999923706055,36.54999923706055,36.25,36.400001525878906,332574.0
+2024-10-17,36.04999923706055,36.400001525878906,36.0,36.0,359533.0
+2024-10-20,36.25,36.54999923706055,35.95000076293945,36.5,295373.0
+2024-10-21,36.349998474121094,36.650001525878906,36.150001525878906,36.29999923706055,384830.0
+2024-10-22,36.349998474121094,36.349998474121094,36.0,36.0,280853.0
+2024-10-23,36.0,36.20000076293945,35.650001525878906,36.20000076293945,397450.0
+2024-10-24,36.0,36.54999923706055,36.0,36.349998474121094,396916.0
+2024-10-27,36.650001525878906,36.75,36.400001525878906,36.5,342993.0
+2024-10-28,36.5,36.54999923706055,36.25,36.25,177212.0
+2024-10-29,36.400001525878906,36.400001525878906,36.04999923706055,36.20000076293945,388296.0
+2024-10-30,36.20000076293945,36.25,36.04999923706055,36.20000076293945,177071.0
+2024-10-31,36.20000076293945,36.5,36.04999923706055,36.349998474121094,501115.0
+2024-11-03,36.349998474121094,36.400001525878906,36.0,36.0,349487.0
+2024-11-04,36.0,36.20000076293945,35.75,35.95000076293945,322310.0
+2024-11-05,35.900001525878906,36.0,35.5,36.0,318546.0
+2024-11-06,36.0,36.20000076293945,35.79999923706055,35.79999923706055,257951.0
+2024-11-07,35.900001525878906,36.20000076293945,35.900001525878906,35.900001525878906,291439.0
+2024-11-10,36.0,36.29999923706055,36.0,36.04999923706055,229081.0
+2024-11-11,36.04999923706055,36.20000076293945,35.79999923706055,35.849998474121094,301764.0
+2024-11-12,35.900001525878906,36.0,35.70000076293945,35.95000076293945,225639.0
+2024-11-13,35.79999923706055,35.79999923706055,35.54999923706055,35.54999923706055,541285.0
+2024-11-14,35.599998474121094,35.70000076293945,35.25,35.25,375041.0
+2024-11-17,35.25,35.25,35.25,35.25,0.0
+2024-11-18,35.20000076293945,35.25,34.75,34.900001525878906,516811.0
+2024-11-19,35.400001525878906,35.400001525878906,35.04999923706055,35.25,221536.0
+2024-11-20,35.25,35.25,34.900001525878906,34.95000076293945,407891.0
+2024-11-21,34.849998474121094,34.95000076293945,34.599998474121094,34.599998474121094,393740.0
+2024-11-24,34.599998474121094,34.79999923706055,34.599998474121094,34.75,133023.0
+2024-11-25,34.75,34.79999923706055,34.099998474121094,34.099998474121094,647799.0
+2024-11-26,34.099998474121094,34.400001525878906,34.04999923706055,34.099998474121094,293924.0
+2024-11-27,34.099998474121094,34.349998474121094,33.900001525878906,34.099998474121094,327149.0
+2024-11-28,34.099998474121094,34.25,33.79999923706055,33.95000076293945,349188.0
+2024-12-01,34.099998474121094,34.25,33.79999923706055,33.95000076293945,349188.0
+2024-12-02,34.0,34.0,33.150001525878906,33.29999923706055,527543.0
+2024-12-03,33.099998474121094,33.5,32.849998474121094,33.5,734774.0
+2024-12-04,33.599998474121094,33.599998474121094,33.150001525878906,33.29999923706055,345615.0
+2024-12-05,33.650001525878906,33.650001525878906,33.150001525878906,33.400001525878906,360640.0
+2024-12-08,33.400001525878906,33.79999923706055,33.400001525878906,33.45000076293945,351223.0
+2024-12-09,33.5,33.79999923706055,33.5,33.650001525878906,719026.0
+2024-12-10,33.650001525878906,34.0,33.599998474121094,33.650001525878906,427597.0
+2024-12-11,33.650001525878906,34.099998474121094,33.400001525878906,33.400001525878906,531740.0
+2024-12-12,33.5,33.650001525878906,33.099998474121094,33.099998474121094,365186.0
+2024-12-15,33.25,33.400001525878906,33.099998474121094,33.20000076293945,163309.0
+2024-12-16,33.20000076293945,33.25,33.0,33.20000076293945,241813.0
+2024-12-17,33.150001525878906,33.150001525878906,32.75,32.75,331386.0
+2024-12-18,32.900001525878906,32.900001525878906,32.45000076293945,32.599998474121094,384720.0
+2024-12-19,32.45000076293945,32.5,32.099998474121094,32.20000076293945,446005.0
+2024-12-22,32.25,32.650001525878906,32.04999923706055,32.150001525878906,303341.0
+2024-12-23,32.099998474121094,32.20000076293945,31.850000381469727,32.20000076293945,298376.0
+2024-12-24,32.20000076293945,32.5,32.0,32.45000076293945,160914.0
+2024-12-25,32.75,32.75,31.899999618530273,32.25,113329.0
+2024-12-26,32.20000076293945,32.400001525878906,31.899999618530273,32.400001525878906,150339.0
+2024-12-29,32.400001525878906,32.45000076293945,32.0,32.150001525878906,406100.0
+2024-12-30,32.20000076293945,32.20000076293945,31.799999237060547,32.0,534031.0
+2024-12-31,32.0,32.150001525878906,31.850000381469727,32.099998474121094,343354.0
+2025-01-01,32.0,32.150001525878906,31.950000762939453,32.0,173020.0
+2025-01-02,32.0,32.099998474121094,31.899999618530273,32.0,123493.0
+2025-01-05,32.0,32.0,31.399999618530273,31.649999618530273,502601.0
+2025-01-06,31.549999237060547,31.600000381469727,31.0,31.0,926505.0
+2025-01-07,31.049999237060547,31.100000381469727,30.75,31.100000381469727,525596.0
+2025-01-08,31.149999618530273,31.200000762939453,30.899999618530273,30.950000762939453,504431.0
+2025-01-09,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2025-01-12,30.799999237060547,31.600000381469727,30.799999237060547,31.600000381469727,775056.0
+2025-01-13,31.700000762939453,32.150001525878906,31.25,31.25,1096205.0
+2025-01-14,31.350000381469727,31.75,31.25,31.450000762939453,779537.0
+2025-01-15,31.5,31.5,31.0,31.100000381469727,1150057.0
+2025-01-16,31.149999618530273,31.600000381469727,31.049999237060547,31.299999237060547,1546848.0
+2025-01-19,31.350000381469727,31.399999618530273,31.149999618530273,31.200000762939453,665556.0
+2025-01-20,31.25,31.299999237060547,31.049999237060547,31.25,792362.0
+2025-01-21,31.25,31.399999618530273,31.100000381469727,31.149999618530273,584957.0
+2025-01-22,31.100000381469727,31.350000381469727,31.049999237060547,31.149999618530273,684333.0
+2025-01-23,31.149999618530273,32.04999923706055,31.149999618530273,31.950000762939453,1243479.0
+2025-01-26,31.950000762939453,32.25,31.649999618530273,31.75,609151.0
+2025-01-27,31.799999237060547,31.899999618530273,31.450000762939453,31.600000381469727,337932.0
+2025-01-28,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2025-01-29,31.549999237060547,31.700000762939453,31.200000762939453,31.25,357357.0
+2025-01-30,31.200000762939453,31.450000762939453,31.200000762939453,31.399999618530273,283469.0
+2025-02-02,31.399999618530273,31.600000381469727,31.299999237060547,31.350000381469727,246613.0
+2025-02-03,31.350000381469727,31.350000381469727,31.149999618530273,31.299999237060547,237779.0
+2025-02-04,31.299999237060547,31.350000381469727,31.149999618530273,31.350000381469727,269492.0
+2025-02-05,31.350000381469727,31.350000381469727,31.100000381469727,31.149999618530273,404087.0
+2025-02-06,31.149999618530273,31.200000762939453,30.75,30.950000762939453,1220554.0
+2025-02-09,30.850000381469727,31.049999237060547,30.700000762939453,30.75,551301.0
+2025-02-10,30.850000381469727,30.899999618530273,30.700000762939453,30.850000381469727,551153.0
+2025-02-11,30.850000381469727,31.0,30.700000762939453,31.0,320215.0
+2025-02-12,30.850000381469727,30.850000381469727,30.649999618530273,30.700000762939453,471453.0
+2025-02-13,30.649999618530273,30.799999237060547,30.450000762939453,30.600000381469727,551728.0
+2025-02-16,30.600000381469727,30.75,30.149999618530273,30.149999618530273,687406.0
+2025-02-17,30.149999618530273,30.200000762939453,29.850000381469727,29.950000762939453,881667.0
+2025-02-18,29.950000762939453,30.600000381469727,29.850000381469727,30.200000762939453,885535.0
+2025-02-19,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2025-02-20,30.149999618530273,30.399999618530273,29.899999618530273,29.899999618530273,771358.0
+2025-02-24,30.0,30.200000762939453,28.399999618530273,28.450000762939453,2572910.0
+2025-02-25,28.549999237060547,28.799999237060547,28.149999618530273,28.399999618530273,733238.0
+2025-02-26,28.399999618530273,28.450000762939453,27.700000762939453,27.700000762939453,1005533.0
+2025-02-27,27.600000381469727,28.25,26.799999237060547,26.799999237060547,12751562.0
+2025-03-02,27.0,27.100000381469727,26.0,26.149999618530273,1539606.0
+2025-03-03,26.049999237060547,26.450000762939453,25.850000381469727,26.0,1682741.0
+2025-03-04,26.0,27.200000762939453,26.0,26.75,2212525.0
+2025-03-05,26.799999237060547,28.649999618530273,26.799999237060547,27.75,6545574.0
+2025-03-06,28.0,29.75,27.75,28.049999237060547,2805276.0
+2025-03-09,28.200000762939453,29.100000381469727,28.200000762939453,28.450000762939453,1188848.0
+2025-03-10,28.799999237060547,28.899999618530273,27.950000762939453,28.649999618530273,1078317.0
+2025-03-11,28.75,28.75,27.799999237060547,28.5,1618502.0
+2025-03-12,28.049999237060547,29.5,28.049999237060547,29.5,1368997.0
+2025-03-13,29.450000762939453,29.549999237060547,29.049999237060547,29.350000381469727,763045.0
+2025-03-16,29.350000381469727,30.399999618530273,29.350000381469727,30.299999237060547,702451.0
+2025-03-17,30.350000381469727,30.649999618530273,29.799999237060547,30.299999237060547,811380.0
+2025-03-18,30.299999237060547,30.299999237060547,29.149999618530273,29.399999618530273,889655.0
+2025-03-19,29.549999237060547,29.600000381469727,29.0,29.5,534070.0
+2025-03-20,29.5,29.5,29.5,29.5,0.0
+2025-03-23,28.799999237060547,29.549999237060547,28.5,29.25,253045.0
+2025-03-24,29.299999237060547,30.149999618530273,29.200000762939453,29.950000762939453,477240.0
+2025-03-25,30.149999618530273,30.350000381469727,29.600000381469727,30.200000762939453,1974628.0
+2025-03-26,30.299999237060547,30.75,30.25,30.450000762939453,533974.0
+2025-03-27,30.600000381469727,30.899999618530273,30.5,30.850000381469727,876487.0
+2025-04-03,30.0,30.450000762939453,29.850000381469727,29.899999618530273,659325.0
+2025-04-06,28.5,28.799999237060547,27.5,27.75,751607.0
+2025-04-07,27.5,28.850000381469727,26.899999618530273,28.700000762939453,825858.0
+2025-04-08,29.0,29.399999618530273,28.350000381469727,28.600000381469727,578492.0
+2025-04-09,29.5,30.350000381469727,28.299999237060547,28.899999618530273,1744769.0
+2025-04-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2025-04-13,30.200000762939453,30.799999237060547,30.149999618530273,30.600000381469727,580536.0
+2025-04-14,30.600000381469727,31.200000762939453,30.25,30.75,866427.0
+2025-04-15,30.75,31.049999237060547,30.5,30.899999618530273,367646.0
+2025-04-16,30.799999237060547,30.850000381469727,30.399999618530273,30.649999618530273,462842.0
+2025-04-17,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2025-04-20,30.350000381469727,30.399999618530273,29.850000381469727,29.899999618530273,205378.0
+2025-04-21,29.899999618530273,29.950000762939453,29.299999237060547,29.600000381469727,552546.0
+2025-04-22,29.649999618530273,29.899999618530273,29.450000762939453,29.450000762939453,229436.0
+2025-04-23,29.600000381469727,30.25,29.600000381469727,30.149999618530273,190912.0
+2025-04-24,30.149999618530273,31.450000762939453,30.100000381469727,31.100000381469727,1331730.0
+2025-04-27,31.299999237060547,31.399999618530273,30.799999237060547,31.049999237060547,447953.0
+2025-04-28,31.100000381469727,31.100000381469727,30.600000381469727,30.600000381469727,462295.0
+2025-04-29,30.75,30.799999237060547,30.100000381469727,30.100000381469727,450921.0
+2025-04-30,30.149999618530273,30.799999237060547,29.899999618530273,30.149999618530273,516656.0
+2025-05-01,30.5,30.5,29.649999618530273,30.0,411347.0
+2025-05-04,30.200000762939453,30.200000762939453,29.450000762939453,29.850000381469727,217244.0
+2025-05-05,30.0,31.399999618530273,29.950000762939453,31.25,1944988.0
+2025-05-06,31.25,31.5,31.0,31.299999237060547,838646.0
+2025-05-07,31.299999237060547,31.299999237060547,30.600000381469727,30.950000762939453,310312.0
+2025-05-08,31.0,31.0,30.5,30.549999237060547,239858.0
+2025-05-11,30.549999237060547,30.649999618530273,30.100000381469727,30.5,181591.0
+2025-05-12,31.0,31.5,30.649999618530273,31.25,864164.0
+2025-05-13,31.350000381469727,31.399999618530273,30.75,31.100000381469727,393622.0
+2025-05-14,31.149999618530273,31.200000762939453,30.75,31.100000381469727,370415.0
+2025-05-15,31.100000381469727,31.399999618530273,30.450000762939453,30.450000762939453,580902.0
+2025-05-18,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2025-05-19,30.0,30.299999237060547,29.450000762939453,29.799999237060547,458706.0
+2025-05-20,29.850000381469727,30.600000381469727,29.75,30.399999618530273,341133.0
+2025-05-21,30.25,30.5,29.950000762939453,30.350000381469727,206403.0
+2025-05-22,29.899999618530273,30.149999618530273,29.350000381469727,29.399999618530273,529102.0
+2025-05-25,29.399999618530273,30.399999618530273,29.299999237060547,29.850000381469727,377364.0
+2025-05-26,29.799999237060547,29.799999237060547,29.399999618530273,29.600000381469727,295437.0
+2025-05-27,29.600000381469727,29.700000762939453,29.25,29.299999237060547,350330.0
+2025-05-28,29.299999237060547,29.75,29.299999237060547,29.600000381469727,270322.0
+2025-05-29,29.600000381469727,30.0,29.5,30.0,302466.0
+2025-06-01,30.0,30.0,29.5,29.850000381469727,123493.0
+2025-06-02,29.799999237060547,29.799999237060547,29.350000381469727,29.5,173605.0
+2025-06-03,29.25,29.549999237060547,29.25,29.5,122562.0
+2025-06-04,29.5,29.649999618530273,29.0,29.200000762939453,267347.0
+2025-06-11,29.299999237060547,29.600000381469727,29.299999237060547,29.5,141026.0
+2025-06-12,29.350000381469727,29.350000381469727,28.600000381469727,28.600000381469727,375622.0
+2025-06-15,28.5,29.049999237060547,28.049999237060547,28.799999237060547,273403.0
+2025-06-16,28.700000762939453,29.600000381469727,28.700000762939453,28.899999618530273,333939.0
+2025-06-17,28.950000762939453,29.149999618530273,27.75,27.75,573083.0
+2025-06-18,28.0,28.299999237060547,27.799999237060547,28.100000381469727,231439.0
+2025-06-19,28.100000381469727,28.25,27.700000762939453,27.799999237060547,383233.0
+2025-06-22,27.950000762939453,28.950000762939453,27.950000762939453,28.350000381469727,388996.0
+2025-06-23,28.399999618530273,29.299999237060547,28.399999618530273,29.149999618530273,280689.0
+2025-06-24,29.399999618530273,30.450000762939453,29.350000381469727,30.200000762939453,813164.0
+2025-06-25,30.350000381469727,30.799999237060547,30.049999237060547,30.600000381469727,509672.0
+2025-06-26,30.600000381469727,31.0,30.0,31.0,634064.0
+2025-06-29,30.899999618530273,31.299999237060547,30.540000915527344,30.700000762939453,355899.0
+2025-06-30,30.700000762939453,31.059999465942383,30.600000381469727,30.979999542236328,254130.0
+2025-07-01,30.979999542236328,31.280000686645508,30.5,30.799999237060547,369012.0
+2025-07-02,30.799999237060547,30.799999237060547,30.059999465942383,30.299999237060547,302409.0
+2025-07-03,30.260000228881836,31.100000381469727,30.239999771118164,30.5,544445.0
+2025-07-06,30.719999313354492,30.899999618530273,30.440000534057617,30.459999084472656,380483.0
+2025-07-07,30.459999084472656,30.860000610351562,30.15999984741211,30.860000610351562,450227.0
+2025-07-08,30.84000015258789,30.84000015258789,30.219999313354492,30.31999969482422,252659.0
+2025-07-09,30.31999969482422,30.700000762939453,30.18000030517578,30.700000762939453,252022.0
+2025-07-10,30.68000030517578,30.979999542236328,30.6200008392334,30.959999084472656,477757.0
+2025-07-13,31.0,31.440000534057617,30.899999618530273,31.3799991607666,819693.0
+2025-07-14,31.68000030517578,32.13999938964844,30.799999237060547,31.479999542236328,2642350.0
+2025-07-15,31.719999313354492,32.47999954223633,31.1200008392334,32.47999954223633,1864606.0
+2025-07-16,32.5,33.5,32.279998779296875,32.5,1803346.0
+2025-07-17,32.5,32.5,32.5,32.5,0.0
+2025-07-20,33.29999923706055,33.97999954223633,33.279998779296875,33.86000061035156,825182.0
+2025-07-21,33.84000015258789,33.84000015258789,32.70000076293945,33.5,493967.0
+2025-07-22,33.47999954223633,33.65999984741211,32.380001068115234,32.599998474121094,570828.0
+2025-07-23,32.599998474121094,33.34000015258789,32.599998474121094,33.0,718280.0
+2025-07-24,32.900001525878906,32.900001525878906,31.760000228881836,31.899999618530273,609530.0
+2025-07-27,31.899999618530273,32.20000076293945,31.420000076293945,31.579999923706055,490952.0
+2025-07-28,31.600000381469727,32.15999984741211,31.5,31.6200008392334,734906.0
+2025-07-29,31.5,31.6200008392334,31.18000030517578,31.299999237060547,515504.0
+2025-07-30,31.299999237060547,31.3799991607666,30.940000534057617,31.360000610351562,452380.0
+2025-07-31,31.299999237060547,31.5,30.959999084472656,31.0,443043.0
+2025-08-03,31.0,31.0,30.5,30.559999465942383,335636.0
+2025-08-04,30.479999542236328,30.700000762939453,30.34000015258789,30.540000915527344,379417.0
+2025-08-05,30.5,31.540000915527344,30.420000076293945,31.479999542236328,619117.0
+2025-08-06,31.540000915527344,32.36000061035156,31.34000015258789,32.08000183105469,748334.0
+2025-08-07,32.099998474121094,32.20000076293945,31.5,31.700000762939453,626225.0
+2025-08-10,31.520000457763672,32.20000076293945,31.360000610351562,31.899999618530273,581050.0
+2025-08-11,31.520000457763672,31.979999542236328,31.219999313354492,31.239999771118164,308283.0
+2025-08-12,31.200000762939453,32.13999938964844,30.899999618530273,32.060001373291016,511757.0
+2025-08-13,32.18000030517578,32.65999984741211,32.0,32.439998626708984,632001.0
+2025-08-14,32.599998474121094,32.959999084472656,31.899999618530273,32.68000030517578,633938.0
+2025-08-17,32.52000045776367,32.7599983215332,32.380001068115234,32.540000915527344,174664.0
+2025-08-18,32.459999084472656,33.5,32.459999084472656,33.220001220703125,685251.0
+2025-08-19,33.20000076293945,33.36000061035156,32.720001220703125,32.84000015258789,358076.0
+2025-08-20,32.81999969482422,33.400001525878906,32.79999923706055,33.400001525878906,477851.0
+2025-08-21,33.2400016784668,35.040000915527344,33.2400016784668,34.959999084472656,1686624.0
+2025-08-24,34.959999084472656,37.0,34.779998779296875,36.7599983215332,2293538.0
+2025-08-25,36.099998474121094,36.31999969482422,34.900001525878906,34.900001525878906,1723561.0
+2025-08-26,34.86000061035156,35.7599983215332,34.86000061035156,35.47999954223633,1366313.0
+2025-08-27,36.0,36.0,35.0,35.2599983215332,442736.0
+2025-08-28,35.2599983215332,35.279998779296875,34.720001220703125,35.0,356591.0
+2025-08-31,35.0,35.2400016784668,34.400001525878906,34.91999816894531,628104.0
+2025-09-01,34.900001525878906,35.599998474121094,34.58000183105469,35.20000076293945,588533.0
+2025-09-02,35.099998474121094,35.099998474121094,33.79999923706055,34.2599983215332,669952.0
+2025-09-03,34.099998474121094,34.7400016784668,34.099998474121094,34.58000183105469,259719.0
+2025-09-04,34.29999923706055,34.900001525878906,34.099998474121094,34.13999938964844,435364.0
diff --git a/data/2350.csv b/data/2350.csv
new file mode 100644
index 0000000000000000000000000000000000000000..86215e7da5a081f82a8660b83170b812f8ca6699
--- /dev/null
+++ b/data/2350.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,18.149999618530273,18.350000381469727,18.149999618530273,18.350000381469727,8642386.0
+2010-03-07,18.5,18.600000381469727,18.450000762939453,18.549999237060547,9189890.0
+2010-03-08,18.5,18.549999237060547,18.450000762939453,18.549999237060547,4680452.0
+2010-03-09,18.649999618530273,18.649999618530273,18.399999618530273,18.5,6527343.0
+2010-03-10,18.450000762939453,18.5,18.350000381469727,18.450000762939453,5137674.0
+2010-03-11,18.399999618530273,18.549999237060547,18.399999618530273,18.549999237060547,4001579.0
+2010-03-14,18.549999237060547,18.75,18.549999237060547,18.649999618530273,8802386.0
+2010-03-15,18.649999618530273,18.75,18.600000381469727,18.600000381469727,6113223.0
+2010-03-16,18.600000381469727,18.649999618530273,18.5,18.5,4518540.0
+2010-03-17,18.5,18.5,18.5,18.5,0.0
+2010-03-18,18.549999237060547,18.75,18.549999237060547,18.700000762939453,9385737.0
+2010-03-21,18.700000762939453,18.950000762939453,18.700000762939453,18.75,9305677.0
+2010-03-22,18.75,18.950000762939453,18.649999618530273,18.950000762939453,9624495.0
+2010-03-23,18.899999618530273,18.950000762939453,18.75,18.75,10386424.0
+2010-03-24,18.75,19.0,18.75,18.950000762939453,12125530.0
+2010-03-25,18.950000762939453,19.049999237060547,18.850000381469727,19.049999237060547,11074815.0
+2010-03-28,19.049999237060547,19.100000381469727,18.899999618530273,19.0,8982287.0
+2010-03-29,19.0,19.0,19.0,19.0,0.0
+2010-03-30,19.0,19.0,19.0,19.0,0.0
+2010-03-31,19.450000762939453,19.549999237060547,19.149999618530273,19.200000762939453,28092810.0
+2010-04-01,19.200000762939453,19.399999618530273,19.049999237060547,19.25,13758871.0
+2010-04-04,19.25,19.25,19.25,19.25,0.0
+2010-04-05,19.25,19.25,19.25,19.25,0.0
+2010-04-06,19.200000762939453,19.25,18.950000762939453,19.200000762939453,18097929.0
+2010-04-07,19.149999618530273,19.350000381469727,19.049999237060547,19.100000381469727,15052400.0
+2010-04-08,19.049999237060547,19.25,19.0,19.100000381469727,7491818.0
+2010-04-11,19.149999618530273,19.549999237060547,19.149999618530273,19.450000762939453,24466269.0
+2010-04-12,19.450000762939453,19.649999618530273,19.350000381469727,19.450000762939453,22113529.0
+2010-04-13,19.5,19.549999237060547,19.25,19.299999237060547,27381900.0
+2010-04-14,19.350000381469727,20.049999237060547,19.200000762939453,19.950000762939453,58773561.0
+2010-04-15,20.100000381469727,20.200000762939453,19.799999237060547,19.850000381469727,30062988.0
+2010-04-18,19.75,21.350000381469727,19.649999618530273,20.950000762939453,66460581.0
+2010-04-19,21.0,21.549999237060547,20.899999618530273,21.200000762939453,63185966.0
+2010-04-20,21.100000381469727,22.450000762939453,21.049999237060547,22.25,67308379.0
+2010-04-21,22.399999618530273,22.549999237060547,20.850000381469727,20.899999618530273,72396945.0
+2010-04-22,20.950000762939453,21.649999618530273,20.899999618530273,21.25,47699684.0
+2010-04-25,21.25,21.25,21.25,21.25,0.0
+2010-04-26,21.25,21.25,21.25,21.25,0.0
+2010-04-27,22.5,22.700000762939453,22.299999237060547,22.399999618530273,35055240.0
+2010-04-28,22.299999237060547,22.450000762939453,22.100000381469727,22.149999618530273,26561150.0
+2010-04-29,21.700000762939453,22.350000381469727,21.600000381469727,22.350000381469727,35491261.0
+2010-05-02,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0
+2010-05-03,22.75,22.799999237060547,22.399999618530273,22.5,23242599.0
+2010-05-04,22.450000762939453,22.600000381469727,22.149999618530273,22.549999237060547,20491735.0
+2010-05-05,22.649999618530273,22.899999618530273,22.299999237060547,22.299999237060547,40815134.0
+2010-05-06,22.0,22.350000381469727,21.799999237060547,21.950000762939453,36612544.0
+2010-05-09,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2010-05-10,20.25,20.850000381469727,20.100000381469727,20.799999237060547,44610020.0
+2010-05-11,21.25,21.549999237060547,21.25,21.5,41945274.0
+2010-05-12,21.299999237060547,21.350000381469727,20.850000381469727,20.899999618530273,27825777.0
+2010-05-13,21.049999237060547,21.149999618530273,20.75,21.049999237060547,20893220.0
+2010-05-16,20.100000381469727,20.100000381469727,19.799999237060547,19.850000381469727,33411959.0
+2010-05-17,19.850000381469727,20.100000381469727,19.600000381469727,20.0,22640012.0
+2010-05-18,19.850000381469727,20.100000381469727,19.649999618530273,19.950000762939453,21316009.0
+2010-05-19,20.200000762939453,20.350000381469727,19.950000762939453,20.299999237060547,16336438.0
+2010-05-20,19.850000381469727,19.850000381469727,19.350000381469727,19.450000762939453,25354190.0
+2010-05-23,19.049999237060547,19.450000762939453,19.0,19.450000762939453,20382379.0
+2010-05-24,19.549999237060547,19.600000381469727,18.75,18.75,21595887.0
+2010-05-25,18.950000762939453,19.049999237060547,17.5,18.049999237060547,27370258.0
+2010-05-26,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2010-05-27,16.899999618530273,17.049999237060547,16.299999237060547,16.549999237060547,39027422.0
+2010-05-30,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-05-31,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-06-01,17.850000381469727,18.450000762939453,17.799999237060547,18.299999237060547,33509654.0
+2010-06-02,17.950000762939453,17.950000762939453,17.549999237060547,17.549999237060547,20105465.0
+2010-06-03,17.450000762939453,18.149999618530273,17.399999618530273,17.799999237060547,21016835.0
+2010-06-06,17.200000762939453,17.600000381469727,16.899999618530273,17.600000381469727,21742546.0
+2010-06-07,17.5,17.649999618530273,17.350000381469727,17.549999237060547,14352148.0
+2010-06-08,17.25,18.0,17.100000381469727,17.75,25656453.0
+2010-06-09,17.850000381469727,17.950000762939453,17.600000381469727,17.75,18219409.0
+2010-06-10,17.950000762939453,18.350000381469727,17.899999618530273,18.25,27597761.0
+2010-06-13,18.799999237060547,19.299999237060547,18.75,18.850000381469727,32488045.0
+2010-06-14,18.75,18.950000762939453,18.450000762939453,18.450000762939453,13487063.0
+2010-06-15,18.700000762939453,18.899999618530273,18.649999618530273,18.75,17046854.0
+2010-06-16,18.649999618530273,19.0,18.5,19.0,24768276.0
+2010-06-17,19.200000762939453,19.25,18.850000381469727,18.899999618530273,18952430.0
+2010-06-20,19.149999618530273,19.200000762939453,18.799999237060547,18.799999237060547,12888395.0
+2010-06-21,18.799999237060547,19.25,18.700000762939453,19.149999618530273,20460441.0
+2010-06-22,19.399999618530273,19.450000762939453,19.149999618530273,19.200000762939453,16927797.0
+2010-06-23,18.950000762939453,18.950000762939453,18.600000381469727,18.649999618530273,19736803.0
+2010-06-24,18.5,18.850000381469727,18.399999618530273,18.799999237060547,15124419.0
+2010-06-27,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-06-28,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-06-29,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2010-06-30,18.450000762939453,18.450000762939453,17.75,17.799999237060547,19042914.0
+2010-07-01,17.549999237060547,17.950000762939453,17.5,17.950000762939453,13091645.0
+2010-07-04,17.75,17.75,17.049999237060547,17.75,11967995.0
+2010-07-05,17.75,17.799999237060547,17.399999618530273,17.450000762939453,12771459.0
+2010-07-06,17.549999237060547,17.75,17.5,17.649999618530273,7470835.0
+2010-07-07,17.799999237060547,18.049999237060547,17.75,18.049999237060547,12852490.0
+2010-07-08,17.799999237060547,17.899999618530273,17.600000381469727,17.600000381469727,10034209.0
+2010-07-11,18.149999618530273,18.450000762939453,18.149999618530273,18.149999618530273,14604092.0
+2010-07-12,18.200000762939453,18.299999237060547,18.100000381469727,18.100000381469727,11240803.0
+2010-07-13,18.149999618530273,18.149999618530273,17.850000381469727,17.950000762939453,9478935.0
+2010-07-14,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
+2010-07-15,18.149999618530273,18.200000762939453,17.700000762939453,17.799999237060547,10812751.0
+2010-07-18,17.5,17.700000762939453,17.450000762939453,17.700000762939453,3759605.0
+2010-07-19,17.700000762939453,18.200000762939453,17.700000762939453,17.950000762939453,11920258.0
+2010-07-20,17.850000381469727,18.100000381469727,17.799999237060547,18.100000381469727,7161283.0
+2010-07-21,18.100000381469727,18.100000381469727,17.75,17.799999237060547,5385843.0
+2010-07-22,17.850000381469727,17.899999618530273,17.649999618530273,17.850000381469727,4262885.0
+2010-07-25,18.0,18.100000381469727,17.899999618530273,18.0,11164134.0
+2010-07-26,17.950000762939453,18.0,17.850000381469727,17.950000762939453,2692928.0
+2010-07-27,17.850000381469727,17.850000381469727,17.25,17.299999237060547,11442077.0
+2010-07-28,17.399999618530273,17.549999237060547,17.350000381469727,17.5,5044424.0
+2010-07-29,17.5,17.549999237060547,17.399999618530273,17.5,2787092.0
+2010-08-01,17.399999618530273,17.450000762939453,17.25,17.399999618530273,3703422.0
+2010-08-02,17.299999237060547,17.5,17.299999237060547,17.399999618530273,5712651.0
+2010-08-03,17.5,17.549999237060547,17.399999618530273,17.5,5982034.0
+2010-08-04,17.549999237060547,17.700000762939453,17.399999618530273,17.399999618530273,6100552.0
+2010-08-05,17.450000762939453,17.450000762939453,17.350000381469727,17.399999618530273,1853383.0
+2010-08-08,17.5,17.549999237060547,17.350000381469727,17.5,6997466.0
+2010-08-09,17.450000762939453,17.5,17.399999618530273,17.5,2806842.0
+2010-08-10,17.450000762939453,17.600000381469727,17.350000381469727,17.600000381469727,5800098.0
+2010-08-11,17.600000381469727,17.700000762939453,17.450000762939453,17.5,10082231.0
+2010-08-12,17.450000762939453,17.450000762939453,17.25,17.299999237060547,3823090.0
+2010-08-15,17.25,17.25,16.850000381469727,17.049999237060547,4856576.0
+2010-08-16,17.0,17.25,16.950000762939453,17.100000381469727,3614869.0
+2010-08-17,17.100000381469727,17.149999618530273,16.899999618530273,16.899999618530273,2359899.0
+2010-08-18,16.950000762939453,17.0,16.899999618530273,16.950000762939453,1665581.0
+2010-08-19,16.950000762939453,16.950000762939453,16.600000381469727,16.700000762939453,3363283.0
+2010-08-22,16.5,16.5,16.200000762939453,16.450000762939453,3155437.0
+2010-08-23,16.450000762939453,16.700000762939453,16.399999618530273,16.700000762939453,2026285.0
+2010-08-24,16.600000381469727,16.75,16.600000381469727,16.75,976908.0
+2010-08-25,16.649999618530273,16.649999618530273,15.75,15.800000190734863,7441813.0
+2010-08-26,15.699999809265137,15.850000381469727,15.5,15.649999618530273,5157121.0
+2010-08-29,15.899999618530273,15.949999809265137,15.600000381469727,15.899999618530273,5076742.0
+2010-08-30,15.899999618530273,15.949999809265137,15.800000190734863,15.899999618530273,1573164.0
+2010-08-31,15.949999809265137,16.0,15.800000190734863,15.949999809265137,1622788.0
+2010-09-01,15.800000190734863,15.949999809265137,15.699999809265137,15.949999809265137,1637417.0
+2010-09-02,15.899999618530273,16.25,15.899999618530273,16.200000762939453,3429429.0
+2010-09-05,16.5,17.149999618530273,16.450000762939453,17.100000381469727,7349916.0
+2010-09-06,17.100000381469727,17.149999618530273,17.0,17.0,3753987.0
+2010-09-07,17.0,17.200000762939453,17.0,17.149999618530273,2256394.0
+2010-09-09,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2010-09-12,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2010-09-14,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2010-09-15,17.5,18.0,17.450000762939453,17.549999237060547,9780714.0
+2010-09-16,17.600000381469727,17.600000381469727,17.350000381469727,17.450000762939453,2690774.0
+2010-09-19,17.5,17.5,17.200000762939453,17.450000762939453,4861922.0
+2010-09-20,17.450000762939453,17.75,17.299999237060547,17.700000762939453,14094611.0
+2010-09-21,17.700000762939453,18.350000381469727,17.649999618530273,18.25,23160245.0
+2010-09-22,18.350000381469727,18.5,18.049999237060547,18.100000381469727,14212718.0
+2010-09-26,18.350000381469727,18.450000762939453,18.049999237060547,18.100000381469727,7539221.0
+2010-09-27,18.100000381469727,18.149999618530273,17.950000762939453,18.100000381469727,5759734.0
+2010-09-28,18.100000381469727,18.149999618530273,17.799999237060547,17.950000762939453,5050678.0
+2010-09-29,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
+2010-09-30,17.799999237060547,17.899999618530273,17.600000381469727,17.700000762939453,3709998.0
+2010-10-03,17.850000381469727,17.899999618530273,17.649999618530273,17.700000762939453,3934198.0
+2010-10-04,17.700000762939453,17.75,17.450000762939453,17.75,4770604.0
+2010-10-05,17.700000762939453,17.799999237060547,17.600000381469727,17.75,3864401.0
+2010-10-06,17.649999618530273,17.899999618530273,17.5,17.649999618530273,9900105.0
+2010-10-07,17.75,17.850000381469727,17.600000381469727,17.700000762939453,11894618.0
+2010-10-10,17.799999237060547,17.950000762939453,17.700000762939453,17.700000762939453,10780255.0
+2010-10-11,17.75,18.100000381469727,17.649999618530273,18.049999237060547,15648442.0
+2010-10-12,18.100000381469727,18.450000762939453,17.850000381469727,17.899999618530273,19478660.0
+2010-10-13,17.850000381469727,17.899999618530273,17.700000762939453,17.850000381469727,5536533.0
+2010-10-14,17.649999618530273,17.75,17.600000381469727,17.700000762939453,6206205.0
+2010-10-17,17.649999618530273,17.649999618530273,16.899999618530273,16.899999618530273,7854431.0
+2010-10-18,16.899999618530273,17.0,16.700000762939453,17.0,7623687.0
+2010-10-19,17.25,17.399999618530273,17.0,17.25,10451977.0
+2010-10-20,17.299999237060547,17.399999618530273,17.149999618530273,17.25,7561163.0
+2010-10-21,17.0,17.149999618530273,16.950000762939453,17.100000381469727,6422444.0
+2010-10-24,17.149999618530273,17.450000762939453,17.100000381469727,17.399999618530273,8068092.0
+2010-10-25,17.450000762939453,17.600000381469727,17.350000381469727,17.450000762939453,9952977.0
+2010-10-26,17.5,17.649999618530273,17.450000762939453,17.549999237060547,7387713.0
+2010-10-27,17.5,17.649999618530273,17.399999618530273,17.549999237060547,8031087.0
+2010-10-28,17.450000762939453,17.549999237060547,17.399999618530273,17.450000762939453,5594035.0
+2010-10-31,17.5,17.649999618530273,17.399999618530273,17.649999618530273,6963582.0
+2010-11-01,17.75,17.899999618530273,17.600000381469727,17.700000762939453,17524786.0
+2010-11-02,17.649999618530273,17.950000762939453,17.5,17.950000762939453,13376629.0
+2010-11-03,17.950000762939453,18.049999237060547,17.700000762939453,17.75,12431168.0
+2010-11-04,17.75,17.75,17.75,17.75,0.0
+2010-11-07,18.149999618530273,18.549999237060547,18.049999237060547,18.549999237060547,26474302.0
+2010-11-08,18.5,18.700000762939453,18.350000381469727,18.5,24829984.0
+2010-11-09,18.450000762939453,18.600000381469727,18.350000381469727,18.399999618530273,10993619.0
+2010-11-10,18.350000381469727,18.450000762939453,18.299999237060547,18.350000381469727,11379915.0
+2010-11-11,,,,,
+2010-11-14,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
+2010-11-18,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
+2010-11-21,18.399999618530273,18.5,18.149999618530273,18.25,7191666.0
+2010-11-22,18.25,18.75,18.25,18.600000381469727,19495142.0
+2010-11-23,18.350000381469727,18.450000762939453,18.149999618530273,18.299999237060547,16184899.0
+2010-11-24,18.299999237060547,18.399999618530273,18.200000762939453,18.299999237060547,10013796.0
+2010-11-25,,,,,
+2010-11-28,18.25,18.399999618530273,18.149999618530273,18.200000762939453,12171590.0
+2010-11-29,18.350000381469727,18.450000762939453,18.100000381469727,18.149999618530273,12288560.0
+2010-11-30,18.100000381469727,18.100000381469727,17.899999618530273,18.100000381469727,6383208.0
+2010-12-01,18.049999237060547,18.200000762939453,18.0,18.149999618530273,6909063.0
+2010-12-02,,,,,
+2010-12-05,18.399999618530273,18.399999618530273,18.25,18.350000381469727,4210991.0
+2010-12-06,18.5,18.850000381469727,18.350000381469727,18.799999237060547,18960068.0
+2010-12-07,,,,,
+2010-12-08,18.950000762939453,19.100000381469727,18.850000381469727,19.049999237060547,9498239.0
+2010-12-09,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
+2010-12-12,19.149999618530273,19.200000762939453,18.950000762939453,19.0,9424298.0
+2010-12-13,18.950000762939453,19.100000381469727,18.649999618530273,18.799999237060547,13356914.0
+2010-12-14,18.799999237060547,19.100000381469727,18.700000762939453,18.950000762939453,12569559.0
+2010-12-15,18.899999618530273,19.0,18.75,18.850000381469727,6037796.0
+2010-12-16,,,,,
+2010-12-19,19.049999237060547,19.100000381469727,18.950000762939453,19.0,8891962.0
+2010-12-20,19.0,19.149999618530273,18.950000762939453,19.149999618530273,7048836.0
+2010-12-21,19.149999618530273,19.25,19.049999237060547,19.049999237060547,5003843.0
+2010-12-22,19.149999618530273,19.149999618530273,18.899999618530273,19.149999618530273,6735426.0
+2010-12-23,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0
+2010-12-26,19.350000381469727,19.649999618530273,19.25,19.549999237060547,14408709.0
+2010-12-27,19.549999237060547,19.600000381469727,19.200000762939453,19.200000762939453,13008894.0
+2010-12-28,19.200000762939453,19.399999618530273,19.149999618530273,19.399999618530273,6943372.0
+2010-12-29,19.450000762939453,19.549999237060547,19.200000762939453,19.25,9407395.0
+2010-12-30,,,,,
+2011-01-02,19.350000381469727,19.399999618530273,19.200000762939453,19.350000381469727,5412365.0
+2011-01-03,19.299999237060547,19.450000762939453,19.25,19.350000381469727,5294002.0
+2011-01-04,19.399999618530273,19.899999618530273,19.350000381469727,19.899999618530273,19692145.0
+2011-01-05,19.799999237060547,19.850000381469727,19.649999618530273,19.75,9076166.0
+2011-01-06,19.75,19.75,19.75,19.75,0.0
+2011-01-09,20.200000762939453,20.299999237060547,19.950000762939453,20.049999237060547,11285897.0
+2011-01-10,20.049999237060547,20.049999237060547,19.649999618530273,19.700000762939453,18377823.0
+2011-01-11,19.75,19.950000762939453,19.75,19.950000762939453,7409333.0
+2011-01-12,20.0,20.100000381469727,19.899999618530273,20.049999237060547,10122652.0
+2011-01-13,,,,,
+2011-01-16,20.200000762939453,20.25,20.0,20.25,12390722.0
+2011-01-17,19.899999618530273,20.0,19.700000762939453,19.850000381469727,19685561.0
+2011-01-18,19.799999237060547,19.799999237060547,19.450000762939453,19.549999237060547,12062504.0
+2011-01-19,19.450000762939453,19.450000762939453,19.100000381469727,19.25,14930524.0
+2011-01-20,,,,,
+2011-01-23,19.350000381469727,19.899999618530273,19.299999237060547,19.899999618530273,11119460.0
+2011-01-24,19.950000762939453,20.0,19.799999237060547,19.850000381469727,8254843.0
+2011-01-25,19.899999618530273,19.950000762939453,19.649999618530273,19.700000762939453,6718100.0
+2011-01-26,19.600000381469727,19.700000762939453,19.5,19.600000381469727,6472396.0
+2011-01-27,,,,,
+2011-01-30,17.799999237060547,18.799999237060547,17.799999237060547,18.399999618530273,16124314.0
+2011-01-31,18.5,18.600000381469727,17.75,18.0,14598023.0
+2011-02-01,18.049999237060547,18.299999237060547,18.049999237060547,18.149999618530273,9050149.0
+2011-02-02,18.450000762939453,18.850000381469727,18.450000762939453,18.75,16026084.0
+2011-02-03,,,,,
+2011-02-06,18.899999618530273,19.0,18.799999237060547,18.899999618530273,9633167.0
+2011-02-07,18.950000762939453,19.049999237060547,18.850000381469727,19.0,6982577.0
+2011-02-08,19.0,19.200000762939453,18.950000762939453,19.100000381469727,14404066.0
+2011-02-09,19.100000381469727,19.25,18.950000762939453,19.100000381469727,10174634.0
+2011-02-10,,,,,
+2011-02-13,19.100000381469727,19.200000762939453,18.950000762939453,19.149999618530273,9127559.0
+2011-02-14,19.100000381469727,19.200000762939453,19.0,19.100000381469727,8336521.0
+2011-02-15,19.049999237060547,19.149999618530273,18.950000762939453,19.0,10391197.0
+2011-02-16,18.850000381469727,18.850000381469727,18.649999618530273,18.799999237060547,10478288.0
+2011-02-17,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2011-02-20,18.100000381469727,18.350000381469727,18.0,18.049999237060547,8793801.0
+2011-02-21,18.149999618530273,18.200000762939453,17.799999237060547,17.950000762939453,8620929.0
+2011-02-22,17.799999237060547,18.0,17.700000762939453,18.0,7976000.0
+2011-02-23,18.100000381469727,18.25,17.799999237060547,17.850000381469727,11147450.0
+2011-02-24,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0.0
+2011-02-27,17.950000762939453,18.049999237060547,16.600000381469727,17.049999237060547,18034449.0
+2011-02-28,16.799999237060547,17.149999618530273,16.5,16.75,23746395.0
+2011-03-01,17.0,17.049999237060547,15.100000381469727,15.199999809265137,24582992.0
+2011-03-02,15.100000381469727,15.300000190734863,13.949999809265137,14.550000190734863,25387170.0
+2011-03-03,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0.0
+2011-03-06,15.899999618530273,16.049999237060547,15.199999809265137,15.649999618530273,26613875.0
+2011-03-07,15.5,16.600000381469727,15.300000190734863,16.600000381469727,30560634.0
+2011-03-08,16.399999618530273,17.049999237060547,16.350000381469727,16.850000381469727,22909163.0
+2011-03-09,16.899999618530273,17.049999237060547,16.600000381469727,16.75,20760705.0
+2011-03-10,,,,,
+2011-03-13,18.049999237060547,18.200000762939453,17.649999618530273,17.850000381469727,15767145.0
+2011-03-14,17.600000381469727,18.850000381469727,17.450000762939453,18.049999237060547,41555801.0
+2011-03-15,17.600000381469727,17.899999618530273,17.350000381469727,17.350000381469727,28490983.0
+2011-03-16,17.700000762939453,18.299999237060547,17.649999618530273,17.75,43868342.0
+2011-03-17,,,,,
+2011-03-20,18.850000381469727,18.850000381469727,18.350000381469727,18.600000381469727,31712051.0
+2011-03-21,,,,,
+2011-03-22,18.600000381469727,18.649999618530273,18.299999237060547,18.399999618530273,12723266.0
+2011-03-23,18.299999237060547,18.399999618530273,18.049999237060547,18.25,13005689.0
+2011-03-24,18.25,18.25,18.25,18.25,0.0
+2011-03-27,18.549999237060547,18.649999618530273,18.350000381469727,18.450000762939453,17567611.0
+2011-03-28,18.399999618530273,18.549999237060547,18.350000381469727,18.399999618530273,7959437.0
+2011-03-29,18.399999618530273,18.600000381469727,18.350000381469727,18.549999237060547,9130827.0
+2011-03-30,18.600000381469727,18.700000762939453,18.450000762939453,18.600000381469727,14964215.0
+2011-03-31,,,,,
+2011-04-03,18.799999237060547,18.850000381469727,18.649999618530273,18.75,12460183.0
+2011-04-04,18.700000762939453,18.75,18.549999237060547,18.600000381469727,10669154.0
+2011-04-05,18.600000381469727,18.649999618530273,18.350000381469727,18.450000762939453,10415462.0
+2011-04-06,18.399999618530273,18.450000762939453,18.200000762939453,18.399999618530273,6981666.0
+2011-04-07,,,,,
+2011-04-10,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2011-04-11,18.25,18.25,18.049999237060547,18.149999618530273,7799493.0
+2011-04-12,18.100000381469727,18.100000381469727,17.950000762939453,18.0,5125160.0
+2011-04-13,17.850000381469727,18.100000381469727,17.600000381469727,18.100000381469727,10999772.0
+2011-04-14,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2011-04-17,17.850000381469727,17.850000381469727,17.549999237060547,17.700000762939453,8067365.0
+2011-04-18,17.649999618530273,17.700000762939453,17.450000762939453,17.549999237060547,4718161.0
+2011-04-19,17.700000762939453,17.799999237060547,17.350000381469727,17.450000762939453,12235517.0
+2011-04-20,17.450000762939453,17.649999618530273,17.350000381469727,17.5,6085901.0
+2011-04-21,,,,,
+2011-04-24,17.700000762939453,18.299999237060547,17.700000762939453,18.299999237060547,20033128.0
+2011-04-25,18.299999237060547,18.549999237060547,18.149999618530273,18.450000762939453,19683534.0
+2011-04-26,18.5,18.649999618530273,18.399999618530273,18.450000762939453,14533315.0
+2011-04-27,18.549999237060547,18.600000381469727,18.25,18.549999237060547,14368662.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,18.25,18.450000762939453,18.25,18.299999237060547,6515677.0
+2011-05-03,18.299999237060547,18.350000381469727,18.100000381469727,18.100000381469727,6620629.0
+2011-05-04,18.100000381469727,18.25,18.049999237060547,18.200000762939453,5905543.0
+2011-05-05,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2011-05-08,17.799999237060547,18.049999237060547,17.799999237060547,18.0,5961573.0
+2011-05-09,18.100000381469727,18.149999618530273,18.0,18.0,6741068.0
+2011-05-10,18.049999237060547,18.149999618530273,18.0,18.100000381469727,4045512.0
+2011-05-11,18.100000381469727,18.149999618530273,17.950000762939453,17.950000762939453,5408049.0
+2011-05-12,,,,,
+2011-05-15,18.299999237060547,18.299999237060547,18.0,18.0,9635355.0
+2011-05-16,17.950000762939453,18.0,17.75,17.799999237060547,8590337.0
+2011-05-17,17.850000381469727,18.200000762939453,17.799999237060547,18.200000762939453,12260169.0
+2011-05-18,18.200000762939453,18.399999618530273,18.100000381469727,18.200000762939453,15843578.0
+2011-05-19,,,,,
+2011-05-22,18.299999237060547,18.450000762939453,18.200000762939453,18.200000762939453,11796545.0
+2011-05-23,18.149999618530273,18.149999618530273,17.950000762939453,18.100000381469727,10232443.0
+2011-05-24,18.100000381469727,18.149999618530273,17.950000762939453,18.049999237060547,4609435.0
+2011-05-25,17.950000762939453,18.25,17.899999618530273,18.200000762939453,7696108.0
+2011-05-26,,,,,
+2011-05-29,18.399999618530273,18.549999237060547,18.299999237060547,18.450000762939453,13997095.0
+2011-05-30,18.5,18.5,18.200000762939453,18.299999237060547,13812721.0
+2011-05-31,18.399999618530273,18.450000762939453,18.299999237060547,18.399999618530273,7886116.0
+2011-06-01,18.399999618530273,18.5,18.25,18.299999237060547,8326329.0
+2011-06-02,,,,,
+2011-06-05,18.399999618530273,18.75,18.299999237060547,18.600000381469727,37728653.0
+2011-06-06,18.5,19.149999618530273,18.5,19.149999618530273,31600630.0
+2011-06-07,19.149999618530273,19.299999237060547,18.700000762939453,18.799999237060547,32854540.0
+2011-06-08,18.700000762939453,18.850000381469727,18.549999237060547,18.600000381469727,20183448.0
+2011-06-09,,,,,
+2011-06-12,18.600000381469727,18.649999618530273,18.399999618530273,18.450000762939453,11861422.0
+2011-06-13,18.5,18.649999618530273,18.450000762939453,18.549999237060547,13053938.0
+2011-06-14,18.600000381469727,18.799999237060547,18.399999618530273,18.399999618530273,13041542.0
+2011-06-15,18.450000762939453,18.600000381469727,18.399999618530273,18.450000762939453,8161735.0
+2011-06-16,,,,,
+2011-06-19,18.5,18.5,18.149999618530273,18.25,6744862.0
+2011-06-20,18.049999237060547,18.149999618530273,17.950000762939453,18.0,7095695.0
+2011-06-21,18.200000762939453,18.399999618530273,18.200000762939453,18.350000381469727,10411367.0
+2011-06-22,18.399999618530273,18.399999618530273,18.149999618530273,18.200000762939453,4965951.0
+2011-06-23,,,,,
+2011-06-26,18.25,18.5,18.100000381469727,18.450000762939453,7645335.0
+2011-06-27,18.350000381469727,18.450000762939453,18.25,18.299999237060547,5038643.0
+2011-06-28,18.399999618530273,18.5,18.299999237060547,18.299999237060547,7468300.0
+2011-06-29,18.399999618530273,18.5,18.350000381469727,18.450000762939453,5866142.0
+2011-06-30,,,,,
+2011-07-03,18.600000381469727,18.600000381469727,18.450000762939453,18.5,4580659.0
+2011-07-04,18.5,18.5,18.350000381469727,18.399999618530273,3092186.0
+2011-07-05,18.399999618530273,18.5,18.350000381469727,18.450000762939453,2526839.0
+2011-07-06,18.450000762939453,18.450000762939453,18.299999237060547,18.350000381469727,2798561.0
+2011-07-07,,,,,
+2011-07-10,18.399999618530273,18.399999618530273,18.100000381469727,18.149999618530273,4243440.0
+2011-07-11,18.25,18.25,18.049999237060547,18.049999237060547,3884473.0
+2011-07-12,17.850000381469727,17.850000381469727,17.549999237060547,17.700000762939453,9665382.0
+2011-07-13,17.700000762939453,17.75,17.399999618530273,17.5,3621512.0
+2011-07-14,,,,,
+2011-07-17,17.5,17.549999237060547,17.100000381469727,17.149999618530273,3397028.0
+2011-07-18,17.100000381469727,17.100000381469727,16.850000381469727,17.0,2366798.0
+2011-07-19,17.049999237060547,17.200000762939453,17.0,17.200000762939453,2907152.0
+2011-07-20,17.25,17.450000762939453,17.200000762939453,17.450000762939453,3441188.0
+2011-07-21,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0
+2011-07-24,17.549999237060547,17.549999237060547,17.399999618530273,17.5,2310381.0
+2011-07-25,17.450000762939453,17.450000762939453,17.25,17.299999237060547,2392884.0
+2011-07-26,17.299999237060547,17.350000381469727,17.200000762939453,17.299999237060547,1284299.0
+2011-07-27,17.25,17.299999237060547,17.149999618530273,17.299999237060547,2843286.0
+2011-07-28,,,,,
+2011-07-31,17.0,17.25,17.0,17.149999618530273,2516631.0
+2011-08-01,17.25,17.600000381469727,17.25,17.600000381469727,4486480.0
+2011-08-02,17.450000762939453,17.450000762939453,17.299999237060547,17.399999618530273,1880541.0
+2011-08-03,17.100000381469727,17.299999237060547,17.0,17.25,2642879.0
+2011-08-04,,,,,
+2011-08-07,15.850000381469727,16.0,15.5,15.75,9871563.0
+2011-08-08,15.800000190734863,15.899999618530273,15.649999618530273,15.75,6254496.0
+2011-08-09,14.800000190734863,15.600000381469727,14.550000190734863,15.5,10693074.0
+2011-08-10,16.0,16.049999237060547,15.600000381469727,15.600000381469727,7003020.0
+2011-08-11,,,,,
+2011-08-14,16.049999237060547,16.5,15.899999618530273,16.100000381469727,10065649.0
+2011-08-15,16.200000762939453,16.799999237060547,16.200000762939453,16.5,13075252.0
+2011-08-16,16.549999237060547,16.700000762939453,16.100000381469727,16.200000762939453,10569017.0
+2011-08-17,16.200000762939453,16.350000381469727,16.049999237060547,16.350000381469727,4668148.0
+2011-08-18,,,,,
+2011-08-21,16.0,16.200000762939453,15.899999618530273,16.149999618530273,3364100.0
+2011-08-22,16.200000762939453,16.350000381469727,16.049999237060547,16.149999618530273,6017390.0
+2011-08-23,16.149999618530273,16.200000762939453,16.0,16.100000381469727,4516317.0
+2011-08-24,16.200000762939453,16.700000762939453,16.200000762939453,16.5,5780654.0
+2011-08-25,,,,,
+2011-08-28,16.5,16.5,16.5,16.5,0.0
+2011-09-01,16.5,16.5,16.5,16.5,0.0
+2011-09-04,17.049999237060547,17.549999237060547,17.049999237060547,17.25,5860510.0
+2011-09-05,17.149999618530273,17.149999618530273,17.049999237060547,17.049999237060547,3548594.0
+2011-09-06,17.0,17.299999237060547,16.950000762939453,17.049999237060547,4018896.0
+2011-09-07,17.25,17.299999237060547,17.149999618530273,17.25,2405568.0
+2011-09-08,,,,,
+2011-09-11,17.200000762939453,17.25,17.100000381469727,17.149999618530273,2300906.0
+2011-09-12,17.0,17.049999237060547,16.850000381469727,16.850000381469727,3505633.0
+2011-09-13,17.049999237060547,17.149999618530273,16.899999618530273,17.0,2901962.0
+2011-09-14,17.0,17.25,16.950000762939453,17.100000381469727,5848593.0
+2011-09-15,,,,,
+2011-09-18,17.299999237060547,17.299999237060547,17.100000381469727,17.100000381469727,3107128.0
+2011-09-19,17.049999237060547,17.100000381469727,17.0,17.049999237060547,3310387.0
+2011-09-20,17.100000381469727,17.25,17.100000381469727,17.149999618530273,2296179.0
+2011-09-21,17.149999618530273,17.149999618530273,17.0,17.049999237060547,2730135.0
+2011-09-22,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0
+2011-09-25,16.75,16.899999618530273,16.649999618530273,16.899999618530273,3928375.0
+2011-09-26,16.899999618530273,17.0,16.75,16.950000762939453,3616771.0
+2011-09-27,17.100000381469727,17.100000381469727,16.950000762939453,17.0,2824003.0
+2011-09-28,17.0,17.049999237060547,16.850000381469727,17.0,2525902.0
+2011-09-29,17.0,17.0,17.0,17.0,0.0
+2011-10-02,17.299999237060547,17.399999618530273,17.100000381469727,17.149999618530273,6325774.0
+2011-10-03,17.049999237060547,17.049999237060547,16.899999618530273,16.950000762939453,3698769.0
+2011-10-04,16.799999237060547,17.0,16.75,16.850000381469727,3857060.0
+2011-10-05,17.0,17.100000381469727,16.950000762939453,16.950000762939453,2674118.0
+2011-10-06,,,,,
+2011-10-09,17.049999237060547,17.200000762939453,17.0,17.100000381469727,4763920.0
+2011-10-10,17.100000381469727,17.149999618530273,17.049999237060547,17.149999618530273,2086761.0
+2011-10-11,17.149999618530273,17.149999618530273,16.950000762939453,17.0,2399205.0
+2011-10-12,16.950000762939453,17.0,16.850000381469727,16.950000762939453,1845954.0
+2011-10-13,,,,,
+2011-10-16,16.899999618530273,17.100000381469727,16.850000381469727,17.0,4113442.0
+2011-10-17,17.0,17.049999237060547,16.899999618530273,16.899999618530273,1973811.0
+2011-10-18,16.899999618530273,17.450000762939453,16.850000381469727,17.350000381469727,10419575.0
+2011-10-19,17.299999237060547,17.600000381469727,17.200000762939453,17.350000381469727,11110614.0
+2011-10-20,,,,,
+2011-10-23,17.200000762939453,17.5,17.200000762939453,17.399999618530273,8114211.0
+2011-10-24,17.450000762939453,17.950000762939453,17.399999618530273,17.700000762939453,14381388.0
+2011-10-25,17.75,18.049999237060547,17.700000762939453,17.799999237060547,10285463.0
+2011-10-26,17.799999237060547,17.799999237060547,17.649999618530273,17.75,4011976.0
+2011-10-27,,,,,
+2011-10-30,18.100000381469727,18.25,17.950000762939453,18.0,6380941.0
+2011-10-31,18.0,18.100000381469727,17.899999618530273,17.950000762939453,3859757.0
+2011-11-01,17.899999618530273,17.899999618530273,17.549999237060547,17.600000381469727,4684710.0
+2011-11-02,17.600000381469727,17.799999237060547,17.600000381469727,17.75,3851075.0
+2011-11-03,,,,,
+2011-11-06,17.75,17.75,17.75,17.75,0.0
+2011-11-10,17.75,17.75,17.75,17.75,0.0
+2011-11-13,17.950000762939453,18.100000381469727,17.950000762939453,18.100000381469727,3908254.0
+2011-11-14,18.049999237060547,18.799999237060547,18.049999237060547,18.600000381469727,16365931.0
+2011-11-15,18.600000381469727,18.950000762939453,18.600000381469727,18.649999618530273,6331814.0
+2011-11-16,18.700000762939453,19.0,18.600000381469727,18.799999237060547,9292824.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0
+2011-11-22,18.0,18.049999237060547,17.200000762939453,17.450000762939453,7873755.0
+2011-11-23,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0
+2011-11-24,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0
+2011-11-27,17.299999237060547,17.450000762939453,17.200000762939453,17.399999618530273,3135162.0
+2011-11-28,17.549999237060547,17.75,17.549999237060547,17.649999618530273,6611673.0
+2011-11-29,17.700000762939453,17.75,17.450000762939453,17.549999237060547,3662225.0
+2011-11-30,17.549999237060547,17.600000381469727,17.399999618530273,17.549999237060547,2984384.0
+2011-12-01,,,,,
+2011-12-04,17.700000762939453,17.700000762939453,17.5,17.549999237060547,2722538.0
+2011-12-05,17.549999237060547,17.899999618530273,17.5,17.899999618530273,9604975.0
+2011-12-06,17.700000762939453,17.799999237060547,17.600000381469727,17.649999618530273,4647299.0
+2011-12-07,17.700000762939453,17.75,17.600000381469727,17.649999618530273,7718172.0
+2011-12-08,,,,,
+2011-12-11,17.600000381469727,17.649999618530273,17.450000762939453,17.549999237060547,4968935.0
+2011-12-12,17.5,17.5,17.350000381469727,17.5,2967110.0
+2011-12-13,17.399999618530273,17.450000762939453,17.0,17.149999618530273,7697060.0
+2011-12-14,17.149999618530273,17.299999237060547,17.149999618530273,17.299999237060547,4291877.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,17.149999618530273,17.299999237060547,17.100000381469727,17.200000762939453,3677657.0
+2011-12-20,17.200000762939453,17.399999618530273,17.100000381469727,17.350000381469727,6322594.0
+2011-12-21,17.450000762939453,17.5,17.299999237060547,17.399999618530273,6060905.0
+2011-12-22,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2011-12-25,17.350000381469727,17.399999618530273,17.149999618530273,17.25,6815974.0
+2011-12-26,17.200000762939453,17.299999237060547,17.149999618530273,17.25,6530235.0
+2011-12-27,17.25,17.350000381469727,17.100000381469727,17.149999618530273,6063220.0
+2011-12-28,17.149999618530273,17.25,17.100000381469727,17.25,4179185.0
+2011-12-29,,,,,
+2012-01-01,17.399999618530273,17.5,17.200000762939453,17.299999237060547,7814919.0
+2012-01-02,17.25,17.350000381469727,17.25,17.299999237060547,4222352.0
+2012-01-03,17.350000381469727,17.399999618530273,17.25,17.25,6537161.0
+2012-01-04,17.200000762939453,17.200000762939453,17.049999237060547,17.100000381469727,9604751.0
+2012-01-05,,,,,
+2012-01-08,17.0,17.149999618530273,17.0,17.049999237060547,6807597.0
+2012-01-09,17.100000381469727,17.149999618530273,17.0,17.049999237060547,3411574.0
+2012-01-10,17.049999237060547,17.399999618530273,17.049999237060547,17.299999237060547,11071000.0
+2012-01-11,17.25,17.299999237060547,17.149999618530273,17.25,3309945.0
+2012-01-12,,,,,
+2012-01-15,17.200000762939453,17.350000381469727,17.100000381469727,17.200000762939453,6871088.0
+2012-01-16,17.200000762939453,17.350000381469727,16.950000762939453,17.100000381469727,10838827.0
+2012-01-17,15.949999809265137,16.200000762939453,15.800000190734863,15.949999809265137,28001760.0
+2012-01-18,15.899999618530273,16.049999237060547,15.800000190734863,16.0,11298775.0
+2012-01-19,,,,,
+2012-01-22,15.949999809265137,16.0,15.850000381469727,15.899999618530273,3445156.0
+2012-01-23,15.850000381469727,16.149999618530273,15.850000381469727,16.049999237060547,6900322.0
+2012-01-24,16.100000381469727,16.200000762939453,16.049999237060547,16.100000381469727,3561107.0
+2012-01-25,16.049999237060547,16.25,16.0,16.200000762939453,5658086.0
+2012-01-26,,,,,
+2012-01-29,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2012-01-30,16.100000381469727,16.149999618530273,16.0,16.100000381469727,6193431.0
+2012-01-31,16.049999237060547,16.149999618530273,16.049999237060547,16.100000381469727,7036429.0
+2012-02-01,16.149999618530273,16.149999618530273,16.049999237060547,16.100000381469727,6741864.0
+2012-02-02,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-02-05,16.200000762939453,16.299999237060547,16.100000381469727,16.299999237060547,6370274.0
+2012-02-06,16.299999237060547,16.299999237060547,16.100000381469727,16.200000762939453,9362598.0
+2012-02-07,16.149999618530273,16.200000762939453,16.100000381469727,16.149999618530273,2347682.0
+2012-02-08,16.149999618530273,16.25,16.100000381469727,16.200000762939453,5721176.0
+2012-02-09,,,,,
+2012-02-12,16.25,16.25,16.100000381469727,16.200000762939453,7988102.0
+2012-02-13,16.200000762939453,16.25,16.100000381469727,16.149999618530273,14491045.0
+2012-02-14,16.149999618530273,16.149999618530273,16.049999237060547,16.100000381469727,5357238.0
+2012-02-15,16.100000381469727,16.149999618530273,16.049999237060547,16.049999237060547,3458157.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,16.149999618530273,16.25,16.100000381469727,16.200000762939453,8204737.0
+2012-02-21,16.200000762939453,16.450000762939453,16.149999618530273,16.299999237060547,23356163.0
+2012-02-22,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-02-23,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-02-26,16.600000381469727,16.600000381469727,16.399999618530273,16.450000762939453,11961021.0
+2012-02-27,16.450000762939453,16.549999237060547,16.399999618530273,16.549999237060547,10371721.0
+2012-02-28,16.600000381469727,16.850000381469727,16.399999618530273,16.649999618530273,24651232.0
+2012-02-29,16.700000762939453,16.700000762939453,16.5,16.700000762939453,14312797.0
+2012-03-01,,,,,
+2012-03-04,17.200000762939453,17.25,17.0,17.100000381469727,15938050.0
+2012-03-05,17.049999237060547,17.399999618530273,17.0,17.299999237060547,21079745.0
+2012-03-06,17.399999618530273,18.5,17.25,18.25,52328117.0
+2012-03-07,17.950000762939453,18.5,17.850000381469727,18.25,64009000.0
+2012-03-08,,,,,
+2012-03-11,18.950000762939453,18.950000762939453,18.600000381469727,18.75,28479300.0
+2012-03-12,18.75,19.149999618530273,18.649999618530273,19.100000381469727,36896946.0
+2012-03-13,19.200000762939453,19.25,18.799999237060547,18.850000381469727,28839094.0
+2012-03-14,19.0,19.100000381469727,18.799999237060547,18.850000381469727,18873794.0
+2012-03-15,,,,,
+2012-03-18,19.149999618530273,19.899999618530273,19.0,19.799999237060547,41738967.0
+2012-03-19,19.850000381469727,20.049999237060547,19.549999237060547,19.600000381469727,55030213.0
+2012-03-20,19.5,20.0,19.200000762939453,19.700000762939453,42153973.0
+2012-03-21,19.600000381469727,21.600000381469727,19.600000381469727,21.049999237060547,140720586.0
+2012-03-22,,,,,
+2012-03-25,21.149999618530273,21.5,20.649999618530273,21.299999237060547,39305640.0
+2012-03-26,21.350000381469727,21.399999618530273,20.799999237060547,20.850000381469727,35896296.0
+2012-03-27,21.0,21.149999618530273,19.850000381469727,19.850000381469727,29250321.0
+2012-03-28,20.0,20.25,19.649999618530273,19.850000381469727,30322671.0
+2012-03-29,,,,,
+2012-04-01,20.149999618530273,21.100000381469727,20.0,21.100000381469727,47488787.0
+2012-04-02,21.149999618530273,21.200000762939453,20.600000381469727,20.799999237060547,44274801.0
+2012-04-03,20.850000381469727,20.850000381469727,20.399999618530273,20.700000762939453,22097419.0
+2012-04-04,20.5,20.649999618530273,20.049999237060547,20.200000762939453,18899815.0
+2012-04-05,,,,,
+2012-04-08,20.049999237060547,20.049999237060547,18.899999618530273,19.299999237060547,25281147.0
+2012-04-09,19.049999237060547,19.350000381469727,18.899999618530273,19.149999618530273,16227767.0
+2012-04-10,19.200000762939453,19.600000381469727,18.700000762939453,18.950000762939453,21719067.0
+2012-04-11,18.75,18.950000762939453,18.149999618530273,18.899999618530273,20325866.0
+2012-04-12,,,,,
+2012-04-15,17.399999618530273,17.700000762939453,17.200000762939453,17.399999618530273,26779363.0
+2012-04-16,17.399999618530273,17.549999237060547,16.899999618530273,17.100000381469727,13078306.0
+2012-04-17,17.450000762939453,17.799999237060547,17.200000762939453,17.75,16409500.0
+2012-04-18,17.850000381469727,17.850000381469727,17.5,17.700000762939453,9945158.0
+2012-04-19,,,,,
+2012-04-22,18.200000762939453,18.200000762939453,17.850000381469727,17.950000762939453,10520044.0
+2012-04-23,17.799999237060547,17.950000762939453,17.600000381469727,17.799999237060547,9977097.0
+2012-04-24,17.850000381469727,17.950000762939453,17.649999618530273,17.799999237060547,9559397.0
+2012-04-25,17.799999237060547,18.049999237060547,17.75,18.0,8107453.0
+2012-04-26,,,,,
+2012-04-29,18.200000762939453,18.200000762939453,17.850000381469727,17.950000762939453,7266988.0
+2012-04-30,17.899999618530273,17.950000762939453,17.649999618530273,17.899999618530273,8212724.0
+2012-05-01,17.899999618530273,17.950000762939453,17.700000762939453,17.799999237060547,7184964.0
+2012-05-02,17.850000381469727,17.899999618530273,17.700000762939453,17.799999237060547,5754358.0
+2012-05-03,,,,,
+2012-05-06,17.299999237060547,17.350000381469727,17.049999237060547,17.149999618530273,7510971.0
+2012-05-07,17.049999237060547,17.25,17.0,17.25,7839681.0
+2012-05-08,17.200000762939453,17.200000762939453,17.049999237060547,17.149999618530273,5099133.0
+2012-05-09,17.100000381469727,17.149999618530273,16.899999618530273,16.899999618530273,6585949.0
+2012-05-10,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2012-05-13,17.149999618530273,17.149999618530273,16.799999237060547,16.799999237060547,4682064.0
+2012-05-14,16.700000762939453,16.700000762939453,16.450000762939453,16.5,5350441.0
+2012-05-15,16.5,16.700000762939453,16.5,16.600000381469727,5502786.0
+2012-05-16,16.399999618530273,16.549999237060547,16.350000381469727,16.549999237060547,4037305.0
+2012-05-17,,,,,
+2012-05-20,16.299999237060547,16.450000762939453,16.200000762939453,16.299999237060547,3986551.0
+2012-05-21,16.350000381469727,16.399999618530273,16.25,16.299999237060547,3522264.0
+2012-05-22,16.399999618530273,16.5,16.350000381469727,16.399999618530273,5003763.0
+2012-05-23,16.350000381469727,16.350000381469727,16.25,16.299999237060547,2468070.0
+2012-05-24,,,,,
+2012-05-27,16.149999618530273,16.200000762939453,16.049999237060547,16.149999618530273,3087939.0
+2012-05-28,16.149999618530273,16.25,16.149999618530273,16.200000762939453,2440966.0
+2012-05-29,16.25,16.299999237060547,16.149999618530273,16.149999618530273,2377435.0
+2012-05-30,16.149999618530273,16.149999618530273,16.0,16.049999237060547,4171442.0
+2012-05-31,,,,,
+2012-06-03,15.149999618530273,15.350000381469727,15.0,15.25,4218718.0
+2012-06-04,15.199999809265137,15.550000190734863,15.100000381469727,15.449999809265137,5613964.0
+2012-06-05,15.5,15.899999618530273,15.399999618530273,15.449999809265137,4864226.0
+2012-06-06,15.600000381469727,15.899999618530273,14.949999809265137,15.100000381469727,8177392.0
+2012-06-07,,,,,
+2012-06-10,15.149999618530273,15.350000381469727,15.100000381469727,15.350000381469727,3921568.0
+2012-06-11,15.449999809265137,15.5,15.25,15.300000190734863,5745897.0
+2012-06-12,15.199999809265137,15.25,15.050000190734863,15.050000190734863,2751017.0
+2012-06-13,15.100000381469727,15.149999618530273,15.050000190734863,15.050000190734863,2097422.0
+2012-06-14,,,,,
+2012-06-17,14.899999618530273,15.050000190734863,14.899999618530273,15.050000190734863,3313555.0
+2012-06-18,15.100000381469727,15.199999809265137,15.100000381469727,15.149999618530273,4258959.0
+2012-06-19,15.149999618530273,15.199999809265137,15.100000381469727,15.199999809265137,3496224.0
+2012-06-20,15.199999809265137,15.25,15.100000381469727,15.25,3697933.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.25,15.25,15.25,15.25,0.0
+2012-06-26,15.25,15.25,15.25,15.25,0.0
+2012-06-27,15.25,15.25,15.25,15.25,0.0
+2012-06-28,15.25,15.25,15.25,15.25,0.0
+2012-07-01,15.25,15.25,15.25,15.25,0.0
+2012-07-02,14.899999618530273,15.0,14.850000381469727,14.850000381469727,2532927.0
+2012-07-03,14.899999618530273,15.149999618530273,14.899999618530273,14.949999809265137,6110940.0
+2012-07-04,14.949999809265137,15.149999618530273,14.899999618530273,15.050000190734863,4252829.0
+2012-07-05,,,,,
+2012-07-08,15.0,15.0,14.850000381469727,14.850000381469727,4700915.0
+2012-07-09,14.850000381469727,14.899999618530273,14.600000381469727,14.649999618530273,3880353.0
+2012-07-10,14.699999809265137,14.699999809265137,14.149999618530273,14.25,6555899.0
+2012-07-11,14.25,14.25,13.850000381469727,13.949999809265137,3403308.0
+2012-07-12,,,,,
+2012-07-15,13.0,13.149999618530273,12.850000381469727,13.050000190734863,13325046.0
+2012-07-16,13.100000381469727,13.100000381469727,12.850000381469727,12.899999618530273,4007583.0
+2012-07-17,12.899999618530273,12.949999809265137,12.199999809265137,12.550000190734863,4938670.0
+2012-07-18,12.300000190734863,12.699999809265137,12.199999809265137,12.699999809265137,4845120.0
+2012-07-19,,,,,
+2012-07-22,12.899999618530273,13.399999618530273,12.800000190734863,13.399999618530273,4211970.0
+2012-07-23,13.350000381469727,13.550000190734863,13.199999809265137,13.399999618530273,4900925.0
+2012-07-24,13.350000381469727,13.550000190734863,13.25,13.5,2815047.0
+2012-07-25,13.449999809265137,13.550000190734863,13.399999618530273,13.5,3221597.0
+2012-07-26,,,,,
+2012-07-29,13.75,14.050000190734863,13.649999618530273,14.0,4031949.0
+2012-07-30,14.0,14.149999618530273,13.949999809265137,14.149999618530273,3902983.0
+2012-07-31,14.149999618530273,14.300000190734863,14.100000381469727,14.300000190734863,3041707.0
+2012-08-01,14.350000381469727,14.350000381469727,14.100000381469727,14.149999618530273,2564218.0
+2012-08-02,,,,,
+2012-08-05,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,1969456.0
+2012-08-06,14.399999618530273,14.449999809265137,14.100000381469727,14.350000381469727,2862214.0
+2012-08-07,14.350000381469727,14.399999618530273,14.149999618530273,14.25,3192019.0
+2012-08-08,14.300000190734863,14.300000190734863,13.949999809265137,13.949999809265137,2719983.0
+2012-08-09,,,,,
+2012-08-12,13.949999809265137,13.949999809265137,13.75,13.850000381469727,1696920.0
+2012-08-13,13.850000381469727,13.850000381469727,13.75,13.800000190734863,1526649.0
+2012-08-14,13.800000190734863,13.800000190734863,13.699999809265137,13.800000190734863,1059285.0
+2012-08-15,13.949999809265137,14.100000381469727,13.850000381469727,14.0,3811088.0
+2012-08-16,,,,,
+2012-08-19,14.0,14.0,14.0,14.0,0.0
+2012-08-23,14.0,14.0,14.0,14.0,0.0
+2012-08-26,14.199999809265137,14.350000381469727,14.199999809265137,14.25,3058324.0
+2012-08-27,14.300000190734863,14.600000381469727,14.300000190734863,14.550000190734863,4900392.0
+2012-08-28,14.600000381469727,14.649999618530273,14.399999618530273,14.5,4931593.0
+2012-08-29,14.449999809265137,14.5,14.399999618530273,14.449999809265137,1131129.0
+2012-08-30,,,,,
+2012-09-02,14.399999618530273,14.399999618530273,14.300000190734863,14.350000381469727,978431.0
+2012-09-03,14.300000190734863,14.399999618530273,14.25,14.350000381469727,1548369.0
+2012-09-04,14.300000190734863,14.300000190734863,14.100000381469727,14.199999809265137,1254098.0
+2012-09-05,,,,,
+2012-09-06,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2012-09-09,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,1546876.0
+2012-09-10,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,1454432.0
+2012-09-11,14.100000381469727,14.149999618530273,14.0,14.050000190734863,2633755.0
+2012-09-12,14.050000190734863,14.100000381469727,14.0,14.050000190734863,1926563.0
+2012-09-13,,,,,
+2012-09-16,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,1180891.0
+2012-09-17,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,2204776.0
+2012-09-18,14.100000381469727,14.100000381469727,13.850000381469727,13.899999618530273,2604623.0
+2012-09-19,14.0,14.0,13.75,13.75,2192717.0
+2012-09-20,,,,,
+2012-09-24,13.75,13.75,13.100000381469727,13.25,4262935.0
+2012-09-25,13.199999809265137,13.300000190734863,13.100000381469727,13.25,3570569.0
+2012-09-26,13.199999809265137,13.199999809265137,12.949999809265137,13.0,3719165.0
+2012-09-27,,,,,
+2012-09-30,13.050000190734863,13.199999809265137,12.949999809265137,13.100000381469727,3209106.0
+2012-10-01,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,3064397.0
+2012-10-02,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1317061.0
+2012-10-03,13.050000190734863,13.050000190734863,12.949999809265137,12.949999809265137,2366697.0
+2012-10-04,,,,,
+2012-10-07,12.899999618530273,12.949999809265137,12.800000190734863,12.850000381469727,2067963.0
+2012-10-08,12.850000381469727,12.850000381469727,12.5,12.649999618530273,2501409.0
+2012-10-09,12.649999618530273,12.699999809265137,12.550000190734863,12.699999809265137,1631826.0
+2012-10-10,12.550000190734863,12.649999618530273,12.5,12.600000381469727,2646452.0
+2012-10-11,,,,,
+2012-10-14,12.149999618530273,12.149999618530273,11.949999809265137,12.100000381469727,3859793.0
+2012-10-15,12.149999618530273,12.300000190734863,12.149999618530273,12.199999809265137,3417905.0
+2012-10-16,12.25,12.300000190734863,12.149999618530273,12.25,1192616.0
+2012-10-17,12.25,12.350000381469727,12.199999809265137,12.300000190734863,2942450.0
+2012-10-18,,,,,
+2012-10-21,12.449999809265137,12.699999809265137,12.199999809265137,12.25,6376168.0
+2012-10-22,12.25,12.300000190734863,12.100000381469727,12.149999618530273,3665303.0
+2012-10-23,12.149999618530273,12.199999809265137,12.100000381469727,12.199999809265137,2193288.0
+2012-10-24,12.149999618530273,12.399999618530273,12.100000381469727,12.399999618530273,4575679.0
+2012-10-25,,,,,
+2012-10-28,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2012-11-01,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2012-11-04,12.300000190734863,12.350000381469727,12.199999809265137,12.25,2921477.0
+2012-11-05,12.300000190734863,12.350000381469727,12.25,12.350000381469727,1028631.0
+2012-11-06,12.300000190734863,12.550000190734863,12.300000190734863,12.550000190734863,2865791.0
+2012-11-07,12.550000190734863,12.75,12.550000190734863,12.699999809265137,3364371.0
+2012-11-08,,,,,
+2012-11-11,12.5,12.550000190734863,12.350000381469727,12.449999809265137,2005457.0
+2012-11-12,12.449999809265137,12.449999809265137,12.300000190734863,12.350000381469727,1255712.0
+2012-11-13,12.350000381469727,12.399999618530273,12.199999809265137,12.25,2047903.0
+2012-11-14,12.300000190734863,12.350000381469727,12.25,12.25,1115801.0
+2012-11-15,,,,,
+2012-11-18,12.350000381469727,12.399999618530273,12.199999809265137,12.300000190734863,2756669.0
+2012-11-19,12.300000190734863,12.350000381469727,12.050000190734863,12.149999618530273,3716291.0
+2012-11-20,12.100000381469727,12.199999809265137,12.0,12.050000190734863,3218453.0
+2012-11-21,12.050000190734863,12.199999809265137,12.0,12.050000190734863,3886474.0
+2012-11-22,,,,,
+2012-11-25,12.100000381469727,12.100000381469727,11.75,11.850000381469727,2637341.0
+2012-11-26,11.850000381469727,11.899999618530273,11.399999618530273,11.800000190734863,2869232.0
+2012-11-27,11.75,11.75,11.5,11.550000190734863,2528787.0
+2012-11-28,11.550000190734863,11.800000190734863,11.550000190734863,11.699999809265137,4428545.0
+2012-11-29,,,,,
+2012-12-02,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2012-12-03,12.100000381469727,12.300000190734863,12.100000381469727,12.149999618530273,2926825.0
+2012-12-04,12.100000381469727,12.149999618530273,12.0,12.100000381469727,1031863.0
+2012-12-05,12.100000381469727,12.100000381469727,11.949999809265137,12.0,3152295.0
+2012-12-06,12.0,12.0,12.0,12.0,0.0
+2012-12-09,12.0,12.0,12.0,12.0,0.0
+2012-12-10,11.899999618530273,11.949999809265137,11.800000190734863,11.850000381469727,1519879.0
+2012-12-11,11.899999618530273,11.899999618530273,11.800000190734863,11.899999618530273,1669398.0
+2012-12-12,11.899999618530273,12.0,11.850000381469727,11.899999618530273,2791656.0
+2012-12-13,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2012-12-16,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2012-12-17,12.25,13.050000190734863,12.25,12.850000381469727,10220092.0
+2012-12-18,12.899999618530273,13.199999809265137,12.75,12.800000190734863,7802639.0
+2012-12-19,12.899999618530273,13.199999809265137,12.800000190734863,13.050000190734863,4482874.0
+2012-12-20,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-23,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-24,12.850000381469727,12.850000381469727,12.75,12.850000381469727,1080468.0
+2012-12-25,12.850000381469727,12.850000381469727,12.25,12.350000381469727,7181954.0
+2012-12-26,12.350000381469727,12.399999618530273,12.199999809265137,12.399999618530273,3558201.0
+2012-12-27,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2012-12-30,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2012-12-31,12.100000381469727,12.199999809265137,12.050000190734863,12.100000381469727,1638097.0
+2013-01-01,12.25,12.25,12.149999618530273,12.25,1829760.0
+2013-01-02,12.300000190734863,12.600000381469727,12.300000190734863,12.600000381469727,5899976.0
+2013-01-03,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2013-01-06,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2013-01-07,12.850000381469727,12.949999809265137,12.800000190734863,12.899999618530273,3274592.0
+2013-01-08,12.899999618530273,13.149999618530273,12.800000190734863,13.100000381469727,8996863.0
+2013-01-09,13.100000381469727,13.199999809265137,13.0,13.149999618530273,5639370.0
+2013-01-10,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2013-01-13,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2013-01-14,12.399999618530273,12.399999618530273,12.25,12.300000190734863,5498418.0
+2013-01-15,12.300000190734863,12.350000381469727,12.149999618530273,12.25,3689982.0
+2013-01-16,12.199999809265137,12.199999809265137,12.100000381469727,12.149999618530273,2971601.0
+2013-01-17,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
+2013-01-20,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
+2013-01-21,12.149999618530273,12.199999809265137,12.050000190734863,12.050000190734863,1877519.0
+2013-01-22,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,1320992.0
+2013-01-23,12.100000381469727,12.149999618530273,12.050000190734863,12.050000190734863,1693053.0
+2013-01-24,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0
+2013-01-27,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0
+2013-01-28,12.050000190734863,12.050000190734863,11.850000381469727,11.899999618530273,3211279.0
+2013-01-29,11.899999618530273,11.949999809265137,11.850000381469727,11.850000381469727,3355525.0
+2013-01-30,11.850000381469727,11.899999618530273,11.800000190734863,11.800000190734863,3993671.0
+2013-01-31,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2013-02-03,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2013-02-04,11.800000190734863,11.850000381469727,11.75,11.75,1083474.0
+2013-02-05,11.75,11.75,11.649999618530273,11.699999809265137,2356732.0
+2013-02-06,11.75,11.800000190734863,11.649999618530273,11.699999809265137,1977116.0
+2013-02-07,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2013-02-10,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2013-02-11,11.75,11.75,11.649999618530273,11.699999809265137,3110249.0
+2013-02-12,11.699999809265137,11.699999809265137,11.600000381469727,11.649999618530273,1849633.0
+2013-02-13,11.649999618530273,11.75,11.600000381469727,11.699999809265137,2134289.0
+2013-02-14,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2013-02-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2013-02-18,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,1562449.0
+2013-02-19,11.550000190734863,11.649999618530273,11.5,11.600000381469727,1454387.0
+2013-02-20,11.600000381469727,11.600000381469727,11.5,11.600000381469727,1483020.0
+2013-02-21,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2013-02-24,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2013-02-25,11.449999809265137,11.550000190734863,11.449999809265137,11.5,1984269.0
+2013-02-26,11.449999809265137,11.449999809265137,11.300000190734863,11.399999618530273,2012259.0
+2013-02-27,11.399999618530273,11.399999618530273,11.300000190734863,11.300000190734863,1651772.0
+2013-02-28,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2013-03-03,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2013-03-04,11.399999618530273,11.449999809265137,11.199999809265137,11.25,4746899.0
+2013-03-05,11.25,11.449999809265137,11.199999809265137,11.25,4400216.0
+2013-03-06,11.300000190734863,11.399999618530273,11.300000190734863,11.350000381469727,2791406.0
+2013-03-07,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0.0
+2013-03-10,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0.0
+2013-03-11,11.300000190734863,11.350000381469727,11.25,11.350000381469727,1087221.0
+2013-03-12,11.300000190734863,11.300000190734863,11.149999618530273,11.199999809265137,1490637.0
+2013-03-13,11.149999618530273,11.199999809265137,11.100000381469727,11.199999809265137,1383491.0
+2013-03-14,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2013-03-17,11.25,11.449999809265137,11.199999809265137,11.399999618530273,4522270.0
+2013-03-18,11.399999618530273,11.600000381469727,11.350000381469727,11.5,4910405.0
+2013-03-19,11.550000190734863,11.699999809265137,11.5,11.550000190734863,3588934.0
+2013-03-20,11.550000190734863,11.600000381469727,11.449999809265137,11.5,1451680.0
+2013-03-21,,,,,
+2013-03-24,11.649999618530273,11.699999809265137,11.600000381469727,11.699999809265137,2180390.0
+2013-03-25,11.699999809265137,11.800000190734863,11.649999618530273,11.800000190734863,3278128.0
+2013-03-26,11.800000190734863,11.850000381469727,11.699999809265137,11.75,3378753.0
+2013-03-27,11.800000190734863,11.800000190734863,11.699999809265137,11.75,1490832.0
+2013-03-28,,,,,
+2013-03-31,11.550000190734863,11.600000381469727,11.5,11.550000190734863,1471103.0
+2013-04-01,11.600000381469727,11.899999618530273,11.600000381469727,11.75,6511689.0
+2013-04-02,11.75,12.0,11.699999809265137,12.0,9634232.0
+2013-04-03,12.0,12.050000190734863,11.850000381469727,12.0,4695646.0
+2013-04-04,,,,,
+2013-04-07,11.699999809265137,11.75,11.649999618530273,11.699999809265137,1813046.0
+2013-04-08,11.699999809265137,11.75,11.600000381469727,11.699999809265137,2895989.0
+2013-04-09,11.699999809265137,11.75,11.600000381469727,11.699999809265137,2465281.0
+2013-04-10,11.699999809265137,11.75,11.600000381469727,11.699999809265137,2272848.0
+2013-04-11,,,,,
+2013-04-14,11.5,11.550000190734863,11.449999809265137,11.5,3028167.0
+2013-04-15,11.5,11.5,11.25,11.399999618530273,3631042.0
+2013-04-16,11.300000190734863,11.300000190734863,11.199999809265137,11.25,2583699.0
+2013-04-17,11.25,11.399999618530273,11.199999809265137,11.300000190734863,3141775.0
+2013-04-18,,,,,
+2013-04-21,11.300000190734863,11.350000381469727,11.25,11.350000381469727,1714441.0
+2013-04-22,11.300000190734863,11.350000381469727,11.25,11.300000190734863,2106675.0
+2013-04-23,11.300000190734863,11.350000381469727,11.149999618530273,11.199999809265137,4145303.0
+2013-04-24,11.25,11.25,11.149999618530273,11.199999809265137,2826335.0
+2013-04-25,,,,,
+2013-04-28,11.300000190734863,11.300000190734863,11.199999809265137,11.300000190734863,1690573.0
+2013-04-29,11.300000190734863,11.399999618530273,11.25,11.300000190734863,6027317.0
+2013-04-30,11.350000381469727,11.350000381469727,11.300000190734863,11.300000190734863,1415539.0
+2013-05-01,11.300000190734863,11.300000190734863,11.199999809265137,11.300000190734863,1919880.0
+2013-05-02,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2013-05-05,11.300000190734863,11.300000190734863,11.25,11.25,2551503.0
+2013-05-06,11.25,11.25,11.199999809265137,11.199999809265137,1340285.0
+2013-05-07,11.199999809265137,11.300000190734863,11.199999809265137,11.199999809265137,1668245.0
+2013-05-08,11.199999809265137,11.300000190734863,11.199999809265137,11.199999809265137,1150969.0
+2013-05-09,,,,,
+2013-05-12,11.399999618530273,11.399999618530273,11.300000190734863,11.300000190734863,3297818.0
+2013-05-13,11.25,11.300000190734863,11.149999618530273,11.199999809265137,3751326.0
+2013-05-14,11.199999809265137,11.350000381469727,11.149999618530273,11.199999809265137,6222916.0
+2013-05-15,11.25,11.25,11.100000381469727,11.199999809265137,3173136.0
+2013-05-16,,,,,
+2013-05-19,11.5,11.75,11.449999809265137,11.649999618530273,13742355.0
+2013-05-20,11.699999809265137,11.75,11.550000190734863,11.600000381469727,5060531.0
+2013-05-21,11.600000381469727,11.699999809265137,11.600000381469727,11.649999618530273,3460931.0
+2013-05-22,11.649999618530273,11.699999809265137,11.600000381469727,11.600000381469727,1655386.0
+2013-05-23,,,,,
+2013-05-26,11.5,11.550000190734863,11.449999809265137,11.5,1665832.0
+2013-05-27,11.5,11.550000190734863,11.399999618530273,11.5,1384845.0
+2013-05-28,11.5,11.649999618530273,11.5,11.600000381469727,2735140.0
+2013-05-29,11.600000381469727,11.649999618530273,11.449999809265137,11.5,3971155.0
+2013-05-30,,,,,
+2013-06-02,11.5,11.600000381469727,11.399999618530273,11.550000190734863,8463708.0
+2013-06-03,11.5,11.800000190734863,11.449999809265137,11.699999809265137,9404440.0
+2013-06-04,11.75,11.850000381469727,11.699999809265137,11.75,5830407.0
+2013-06-05,11.699999809265137,11.800000190734863,11.649999618530273,11.75,3576906.0
+2013-06-06,,,,,
+2013-06-09,11.699999809265137,11.800000190734863,11.649999618530273,11.800000190734863,2684439.0
+2013-06-10,11.75,11.949999809265137,11.75,11.899999618530273,9442778.0
+2013-06-11,11.899999618530273,11.949999809265137,11.800000190734863,11.850000381469727,5288067.0
+2013-06-12,11.800000190734863,12.100000381469727,11.800000190734863,12.0,10148992.0
+2013-06-13,,,,,
+2013-06-16,11.199999809265137,11.399999618530273,11.149999618530273,11.25,4884055.0
+2013-06-17,11.399999618530273,11.600000381469727,11.399999618530273,11.550000190734863,5694583.0
+2013-06-18,11.550000190734863,11.800000190734863,11.550000190734863,11.699999809265137,6600844.0
+2013-06-19,11.699999809265137,11.699999809265137,11.550000190734863,11.649999618530273,2950181.0
+2013-06-20,,,,,
+2013-06-23,11.649999618530273,11.699999809265137,11.550000190734863,11.600000381469727,2829332.0
+2013-06-24,11.600000381469727,11.649999618530273,11.449999809265137,11.5,3233081.0
+2013-06-25,11.5,11.649999618530273,11.449999809265137,11.600000381469727,3527738.0
+2013-06-26,11.550000190734863,11.600000381469727,11.399999618530273,11.449999809265137,2565910.0
+2013-06-27,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0.0
+2013-06-30,11.399999618530273,11.449999809265137,11.350000381469727,11.399999618530273,2009557.0
+2013-07-01,11.449999809265137,11.699999809265137,11.449999809265137,11.649999618530273,5034317.0
+2013-07-02,11.600000381469727,11.649999618530273,11.5,11.5,3003041.0
+2013-07-03,11.550000190734863,11.550000190734863,11.399999618530273,11.449999809265137,2194748.0
+2013-07-04,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0.0
+2013-07-07,11.550000190734863,11.699999809265137,11.550000190734863,11.649999618530273,4062414.0
+2013-07-08,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,1461526.0
+2013-07-09,11.600000381469727,11.649999618530273,11.5,11.550000190734863,1601609.0
+2013-07-10,11.550000190734863,11.600000381469727,11.5,11.5,1123523.0
+2013-07-11,,,,,
+2013-07-14,11.550000190734863,11.600000381469727,11.449999809265137,11.550000190734863,4003524.0
+2013-07-15,11.5,11.600000381469727,11.449999809265137,11.600000381469727,2478038.0
+2013-07-16,11.449999809265137,11.449999809265137,11.300000190734863,11.300000190734863,8844112.0
+2013-07-17,11.350000381469727,11.350000381469727,11.25,11.300000190734863,3284327.0
+2013-07-18,,,,,
+2013-07-21,11.25,11.300000190734863,11.199999809265137,11.25,2612520.0
+2013-07-22,11.25,11.300000190734863,11.199999809265137,11.25,2383835.0
+2013-07-23,11.25,11.300000190734863,11.199999809265137,11.25,3531634.0
+2013-07-24,11.25,11.300000190734863,11.199999809265137,11.25,1391791.0
+2013-07-25,11.25,11.25,11.25,11.25,0.0
+2013-07-28,11.25,11.300000190734863,11.199999809265137,11.25,1693251.0
+2013-07-29,11.25,11.25,11.199999809265137,11.25,1738961.0
+2013-07-30,11.199999809265137,11.25,11.149999618530273,11.25,4153408.0
+2013-07-31,11.25,11.300000190734863,11.199999809265137,11.25,2333775.0
+2013-08-01,11.25,11.300000190734863,11.199999809265137,11.199999809265137,4530523.0
+2013-08-04,11.25,11.300000190734863,11.199999809265137,11.25,6572341.0
+2013-08-05,11.199999809265137,11.75,11.199999809265137,11.699999809265137,21045331.0
+2013-08-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2013-08-13,11.800000190734863,12.0,11.649999618530273,11.949999809265137,17987775.0
+2013-08-14,11.800000190734863,12.25,11.75,12.25,21633843.0
+2013-08-15,12.25,12.449999809265137,12.149999618530273,12.350000381469727,13930327.0
+2013-08-18,,,,,
+2013-08-19,12.25,12.399999618530273,12.149999618530273,12.399999618530273,8394302.0
+2013-08-20,12.350000381469727,12.600000381469727,12.300000190734863,12.449999809265137,8997572.0
+2013-08-21,12.449999809265137,12.949999809265137,12.399999618530273,12.75,15391587.0
+2013-08-22,12.850000381469727,13.0,12.800000190734863,12.850000381469727,9891843.0
+2013-08-25,12.800000190734863,12.899999618530273,12.550000190734863,12.550000190734863,7888821.0
+2013-08-26,12.5,12.649999618530273,12.300000190734863,12.449999809265137,7297343.0
+2013-08-27,12.0,12.100000381469727,11.5,11.550000190734863,9767105.0
+2013-08-28,11.399999618530273,11.850000381469727,11.300000190734863,11.850000381469727,6809998.0
+2013-08-29,11.850000381469727,12.100000381469727,11.75,11.800000190734863,6486718.0
+2013-09-01,12.050000190734863,12.25,11.949999809265137,12.25,6257821.0
+2013-09-02,12.25,12.399999618530273,12.0,12.100000381469727,5371257.0
+2013-09-03,12.100000381469727,12.149999618530273,11.75,11.899999618530273,5425208.0
+2013-09-04,11.75,11.800000190734863,11.600000381469727,11.649999618530273,3484827.0
+2013-09-05,11.649999618530273,11.800000190734863,11.449999809265137,11.550000190734863,4229455.0
+2013-09-08,11.699999809265137,11.75,11.550000190734863,11.600000381469727,1887082.0
+2013-09-09,11.600000381469727,11.699999809265137,11.5,11.699999809265137,2235795.0
+2013-09-10,11.949999809265137,12.050000190734863,11.899999618530273,12.0,7767259.0
+2013-09-11,12.050000190734863,12.050000190734863,11.899999618530273,11.899999618530273,2861905.0
+2013-09-12,11.949999809265137,12.050000190734863,11.899999618530273,12.050000190734863,3774427.0
+2013-09-15,12.149999618530273,12.649999618530273,12.149999618530273,12.550000190734863,10835087.0
+2013-09-16,12.550000190734863,12.649999618530273,12.449999809265137,12.600000381469727,6738850.0
+2013-09-17,12.600000381469727,12.649999618530273,12.449999809265137,12.550000190734863,6405313.0
+2013-09-18,12.5,12.5,12.350000381469727,12.449999809265137,3412087.0
+2013-09-19,12.5,12.600000381469727,12.449999809265137,12.550000190734863,5779368.0
+2013-09-24,12.550000190734863,12.600000381469727,12.449999809265137,12.550000190734863,4516857.0
+2013-09-25,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0
+2013-09-26,12.449999809265137,12.449999809265137,12.199999809265137,12.25,4953526.0
+2013-09-29,12.199999809265137,12.199999809265137,11.949999809265137,12.0,6162081.0
+2013-09-30,12.0,12.050000190734863,11.949999809265137,12.0,2486732.0
+2013-10-01,12.0,12.100000381469727,11.949999809265137,12.050000190734863,2830851.0
+2013-10-02,12.100000381469727,12.149999618530273,12.0,12.0,3920714.0
+2013-10-03,12.050000190734863,12.050000190734863,11.949999809265137,12.0,4882721.0
+2013-10-06,11.949999809265137,12.0,11.649999618530273,11.899999618530273,5798549.0
+2013-10-07,11.800000190734863,11.949999809265137,11.75,11.800000190734863,2681677.0
+2013-10-08,11.800000190734863,11.850000381469727,11.75,11.850000381469727,1967049.0
+2013-10-09,11.800000190734863,11.899999618530273,11.75,11.850000381469727,1737207.0
+2013-10-10,11.850000381469727,12.050000190734863,11.800000190734863,11.949999809265137,5204005.0
+2013-10-13,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0
+2013-10-20,12.800000190734863,13.100000381469727,12.800000190734863,13.100000381469727,44443045.0
+2013-10-21,13.399999618530273,13.649999618530273,13.300000190734863,13.399999618530273,48807671.0
+2013-10-22,13.449999809265137,13.5,13.050000190734863,13.149999618530273,16486426.0
+2013-10-23,13.100000381469727,13.350000381469727,13.0,13.300000190734863,13244357.0
+2013-10-24,13.300000190734863,13.5,13.25,13.449999809265137,12028063.0
+2013-10-27,13.300000190734863,13.449999809265137,13.199999809265137,13.199999809265137,11402127.0
+2013-10-28,13.25,13.25,13.100000381469727,13.199999809265137,7585555.0
+2013-10-29,13.199999809265137,13.300000190734863,13.100000381469727,13.149999618530273,6238199.0
+2013-10-30,13.199999809265137,13.550000190734863,13.100000381469727,13.5,14852607.0
+2013-10-31,13.5,13.699999809265137,13.399999618530273,13.550000190734863,18626469.0
+2013-11-03,13.550000190734863,13.850000381469727,13.5,13.649999618530273,18528968.0
+2013-11-04,13.649999618530273,13.949999809265137,13.649999618530273,13.800000190734863,20222096.0
+2013-11-05,13.850000381469727,13.949999809265137,13.699999809265137,13.800000190734863,13233566.0
+2013-11-06,13.75,13.800000190734863,13.649999618530273,13.699999809265137,4241975.0
+2013-11-07,13.699999809265137,14.0,13.699999809265137,13.949999809265137,21126246.0
+2013-11-10,13.949999809265137,14.0,13.850000381469727,13.850000381469727,8602717.0
+2013-11-11,13.850000381469727,13.949999809265137,13.75,13.850000381469727,9312084.0
+2013-11-12,13.850000381469727,14.149999618530273,13.800000190734863,14.100000381469727,25566498.0
+2013-11-13,14.100000381469727,14.199999809265137,13.899999618530273,13.949999809265137,17049995.0
+2013-11-14,14.0,14.050000190734863,13.850000381469727,13.949999809265137,9824470.0
+2013-11-17,14.050000190734863,14.149999618530273,13.899999618530273,13.949999809265137,11804682.0
+2013-11-18,13.949999809265137,14.0,13.850000381469727,13.899999618530273,4943866.0
+2013-11-19,13.850000381469727,13.949999809265137,13.75,13.800000190734863,4911554.0
+2013-11-20,13.75,13.850000381469727,13.699999809265137,13.75,3705893.0
+2013-11-21,13.75,13.800000190734863,13.649999618530273,13.699999809265137,4257989.0
+2013-11-24,13.75,13.850000381469727,13.699999809265137,13.75,5290465.0
+2013-11-25,13.75,13.800000190734863,13.649999618530273,13.649999618530273,5251707.0
+2013-11-26,13.649999618530273,13.699999809265137,13.5,13.600000381469727,4493814.0
+2013-11-27,13.600000381469727,13.649999618530273,13.5,13.600000381469727,3762683.0
+2013-11-28,13.600000381469727,13.75,13.600000381469727,13.649999618530273,6092762.0
+2013-12-01,13.649999618530273,13.649999618530273,13.5,13.550000190734863,3816599.0
+2013-12-02,13.5,13.800000190734863,13.5,13.75,10184873.0
+2013-12-03,13.75,13.75,13.5,13.600000381469727,7208779.0
+2013-12-04,13.550000190734863,13.649999618530273,13.5,13.600000381469727,4250885.0
+2013-12-05,13.649999618530273,14.050000190734863,13.600000381469727,14.050000190734863,16716403.0
+2013-12-08,14.050000190734863,14.149999618530273,13.949999809265137,14.100000381469727,14354907.0
+2013-12-09,14.149999618530273,14.25,14.100000381469727,14.149999618530273,6578674.0
+2013-12-10,14.199999809265137,14.5,14.149999618530273,14.399999618530273,20887202.0
+2013-12-11,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,7841004.0
+2013-12-12,14.25,14.350000381469727,14.149999618530273,14.199999809265137,8680462.0
+2013-12-15,14.5,15.0,14.449999809265137,14.800000190734863,29334369.0
+2013-12-16,14.899999618530273,15.0,14.75,14.949999809265137,15639438.0
+2013-12-17,14.899999618530273,15.0,14.800000190734863,14.949999809265137,14576086.0
+2013-12-18,14.949999809265137,15.0,14.899999618530273,14.899999618530273,6629231.0
+2013-12-19,14.949999809265137,15.149999618530273,14.899999618530273,15.050000190734863,10798330.0
+2013-12-22,15.050000190734863,15.149999618530273,15.0,15.050000190734863,10464961.0
+2013-12-23,15.050000190734863,15.5,14.949999809265137,15.449999809265137,18652233.0
+2013-12-24,15.449999809265137,15.850000381469727,15.399999618530273,15.550000190734863,24098050.0
+2013-12-25,15.600000381469727,15.899999618530273,15.449999809265137,15.649999618530273,18418776.0
+2013-12-26,15.699999809265137,15.800000190734863,15.550000190734863,15.649999618530273,9142927.0
+2013-12-29,15.600000381469727,15.75,15.600000381469727,15.649999618530273,6201322.0
+2013-12-30,15.699999809265137,16.0,15.699999809265137,15.850000381469727,17336200.0
+2013-12-31,15.899999618530273,15.899999618530273,15.600000381469727,15.699999809265137,8791788.0
+2014-01-01,15.649999618530273,16.0,15.649999618530273,16.0,17275166.0
+2014-01-02,16.0,16.149999618530273,15.899999618530273,16.100000381469727,11498598.0
+2014-01-05,16.049999237060547,16.200000762939453,15.899999618530273,16.0,7922243.0
+2014-01-06,16.0,16.0,15.449999809265137,15.600000381469727,15120808.0
+2014-01-07,15.600000381469727,15.600000381469727,15.100000381469727,15.5,31043598.0
+2014-01-08,15.5,16.0,15.449999809265137,15.949999809265137,23594804.0
+2014-01-09,15.899999618530273,16.049999237060547,15.600000381469727,15.699999809265137,18517526.0
+2014-01-12,15.699999809265137,16.049999237060547,15.550000190734863,16.0,14845712.0
+2014-01-13,15.899999618530273,16.200000762939453,15.800000190734863,15.899999618530273,17850335.0
+2014-01-14,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2014-01-15,15.850000381469727,15.949999809265137,15.600000381469727,15.649999618530273,7726526.0
+2014-01-16,15.600000381469727,15.649999618530273,15.100000381469727,15.149999618530273,9880362.0
+2014-01-19,14.600000381469727,14.649999618530273,14.0,14.399999618530273,24011745.0
+2014-01-20,14.350000381469727,14.449999809265137,14.199999809265137,14.199999809265137,8844922.0
+2014-01-21,14.199999809265137,14.199999809265137,13.699999809265137,13.899999618530273,13452644.0
+2014-01-22,13.899999618530273,14.25,13.850000381469727,14.050000190734863,11947580.0
+2014-01-23,14.100000381469727,14.199999809265137,14.050000190734863,14.100000381469727,6109749.0
+2014-01-26,13.75,14.100000381469727,13.600000381469727,14.100000381469727,8195915.0
+2014-01-27,14.149999618530273,14.199999809265137,13.899999618530273,13.899999618530273,5754582.0
+2014-01-28,13.949999809265137,14.149999618530273,13.899999618530273,14.050000190734863,8853588.0
+2014-01-29,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,6931235.0
+2014-01-30,14.050000190734863,14.100000381469727,13.899999618530273,14.050000190734863,5498090.0
+2014-02-02,13.949999809265137,14.050000190734863,13.949999809265137,14.0,5775238.0
+2014-02-03,14.0,14.25,13.949999809265137,14.0,6599328.0
+2014-02-04,13.949999809265137,14.100000381469727,13.850000381469727,14.050000190734863,7792113.0
+2014-02-05,14.100000381469727,14.199999809265137,14.0,14.0,6501059.0
+2014-02-06,14.0,14.100000381469727,13.949999809265137,14.050000190734863,4227116.0
+2014-02-09,14.149999618530273,14.399999618530273,14.100000381469727,14.350000381469727,20099272.0
+2014-02-10,14.399999618530273,14.550000190734863,14.300000190734863,14.5,13514644.0
+2014-02-11,14.550000190734863,15.350000381469727,14.5,15.149999618530273,30150150.0
+2014-02-12,15.199999809265137,15.449999809265137,15.050000190734863,15.100000381469727,19530590.0
+2014-02-13,15.100000381469727,15.550000190734863,15.0,15.449999809265137,37373263.0
+2014-02-16,15.550000190734863,15.699999809265137,15.350000381469727,15.699999809265137,21572921.0
+2014-02-17,15.699999809265137,15.800000190734863,15.399999618530273,15.449999809265137,17297388.0
+2014-02-18,15.350000381469727,15.449999809265137,15.050000190734863,15.100000381469727,17281633.0
+2014-02-19,15.149999618530273,15.300000190734863,15.050000190734863,15.149999618530273,13032229.0
+2014-02-20,15.100000381469727,15.300000190734863,15.100000381469727,15.199999809265137,14993272.0
+2014-02-23,15.199999809265137,15.350000381469727,15.149999618530273,15.300000190734863,15310410.0
+2014-02-24,15.25,15.550000190734863,15.25,15.550000190734863,12829763.0
+2014-02-25,15.600000381469727,15.649999618530273,15.350000381469727,15.550000190734863,13670781.0
+2014-02-26,15.5,15.949999809265137,15.449999809265137,15.949999809265137,28235717.0
+2014-02-27,15.949999809265137,16.0,15.5,15.5,27975933.0
+2014-03-02,15.550000190734863,15.850000381469727,15.050000190734863,15.75,28602899.0
+2014-03-03,15.649999618530273,16.049999237060547,15.25,15.899999618530273,56583971.0
+2014-03-04,15.949999809265137,16.399999618530273,15.899999618530273,16.25,39530262.0
+2014-03-05,16.299999237060547,16.399999618530273,15.800000190734863,16.200000762939453,36594785.0
+2014-03-06,16.25,16.299999237060547,16.100000381469727,16.149999618530273,21379240.0
+2014-03-09,16.100000381469727,16.350000381469727,16.049999237060547,16.100000381469727,21925910.0
+2014-03-10,16.100000381469727,16.600000381469727,16.0,16.350000381469727,39573994.0
+2014-03-11,16.350000381469727,16.5,16.200000762939453,16.200000762939453,20260032.0
+2014-03-12,16.149999618530273,16.299999237060547,16.0,16.100000381469727,12410617.0
+2014-03-13,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2014-03-16,16.049999237060547,16.049999237060547,15.899999618530273,16.0,8391977.0
+2014-03-17,15.949999809265137,16.100000381469727,15.899999618530273,16.049999237060547,9974195.0
+2014-03-18,16.100000381469727,16.149999618530273,15.800000190734863,15.800000190734863,12783907.0
+2014-03-19,15.800000190734863,15.850000381469727,15.649999618530273,15.75,7773839.0
+2014-03-20,15.75,15.850000381469727,15.649999618530273,15.850000381469727,5685605.0
+2014-03-23,15.949999809265137,16.350000381469727,15.899999618530273,16.350000381469727,21732006.0
+2014-03-24,16.350000381469727,16.799999237060547,16.299999237060547,16.799999237060547,38903872.0
+2014-03-25,16.75,16.799999237060547,16.549999237060547,16.549999237060547,24581724.0
+2014-03-26,16.649999618530273,16.950000762939453,16.549999237060547,16.850000381469727,26338973.0
+2014-03-27,16.799999237060547,16.899999618530273,16.350000381469727,16.549999237060547,27726227.0
+2014-03-30,16.700000762939453,16.799999237060547,16.5,16.600000381469727,18965101.0
+2014-03-31,16.600000381469727,16.649999618530273,16.399999618530273,16.549999237060547,10629580.0
+2014-04-01,16.600000381469727,16.799999237060547,16.549999237060547,16.75,15388724.0
+2014-04-02,16.850000381469727,17.049999237060547,16.799999237060547,16.899999618530273,32368614.0
+2014-04-03,16.850000381469727,16.950000762939453,16.649999618530273,16.799999237060547,25987157.0
+2014-04-06,16.75,16.75,16.450000762939453,16.600000381469727,15843704.0
+2014-04-07,16.549999237060547,16.549999237060547,16.25,16.399999618530273,12784021.0
+2014-04-08,16.399999618530273,16.5,16.299999237060547,16.450000762939453,15232634.0
+2014-04-09,16.450000762939453,16.450000762939453,15.899999618530273,16.0,25050355.0
+2014-04-10,16.049999237060547,16.100000381469727,15.75,15.899999618530273,13670289.0
+2014-04-13,15.699999809265137,15.75,15.550000190734863,15.600000381469727,11603971.0
+2014-04-14,15.550000190734863,16.600000381469727,15.5,16.5,26740638.0
+2014-04-15,16.399999618530273,16.75,16.299999237060547,16.399999618530273,14658710.0
+2014-04-16,16.350000381469727,16.399999618530273,16.0,16.100000381469727,10135604.0
+2014-04-17,16.0,16.299999237060547,15.850000381469727,16.049999237060547,24354951.0
+2014-04-20,16.149999618530273,16.549999237060547,16.100000381469727,16.5,22196975.0
+2014-04-21,16.600000381469727,16.700000762939453,16.399999618530273,16.549999237060547,29116975.0
+2014-04-22,16.549999237060547,16.600000381469727,16.399999618530273,16.450000762939453,9501799.0
+2014-04-23,16.5,16.75,16.299999237060547,16.350000381469727,28372245.0
+2014-04-24,16.350000381469727,16.399999618530273,16.100000381469727,16.399999618530273,11804965.0
+2014-04-27,16.350000381469727,16.549999237060547,16.200000762939453,16.399999618530273,16281191.0
+2014-04-28,16.350000381469727,16.399999618530273,16.200000762939453,16.25,11410381.0
+2014-04-29,16.25,16.5,16.25,16.299999237060547,16249517.0
+2014-04-30,16.350000381469727,16.450000762939453,16.25,16.25,11807106.0
+2014-05-01,16.25,16.5,16.25,16.399999618530273,21781047.0
+2014-05-04,16.5,16.649999618530273,16.399999618530273,16.600000381469727,28722975.0
+2014-05-05,16.600000381469727,16.600000381469727,16.399999618530273,16.450000762939453,25332940.0
+2014-05-06,16.450000762939453,16.5,16.25,16.299999237060547,17295017.0
+2014-05-07,16.25,16.299999237060547,16.149999618530273,16.25,15193164.0
+2014-05-08,16.200000762939453,16.350000381469727,16.200000762939453,16.25,13670716.0
+2014-05-11,16.299999237060547,16.299999237060547,15.899999618530273,16.100000381469727,24430355.0
+2014-05-12,16.049999237060547,16.149999618530273,16.0,16.149999618530273,8989641.0
+2014-05-13,16.200000762939453,16.25,16.100000381469727,16.149999618530273,7281990.0
+2014-05-14,16.149999618530273,16.399999618530273,16.149999618530273,16.350000381469727,26564619.0
+2014-05-15,16.299999237060547,16.350000381469727,16.200000762939453,16.25,20138529.0
+2014-05-18,16.299999237060547,16.549999237060547,16.299999237060547,16.5,32712781.0
+2014-05-19,16.450000762939453,16.450000762939453,16.149999618530273,16.25,36160157.0
+2014-05-20,16.350000381469727,16.399999618530273,16.149999618530273,16.350000381469727,14298727.0
+2014-05-21,16.299999237060547,16.350000381469727,16.25,16.25,8289884.0
+2014-05-22,16.25,16.450000762939453,16.25,16.25,22413367.0
+2014-05-25,16.200000762939453,16.799999237060547,16.149999618530273,16.799999237060547,52519875.0
+2014-05-26,16.850000381469727,16.950000762939453,16.600000381469727,16.700000762939453,42715823.0
+2014-05-27,16.700000762939453,16.799999237060547,16.450000762939453,16.549999237060547,19947403.0
+2014-05-28,16.5,16.5,16.299999237060547,16.399999618530273,18175195.0
+2014-05-29,16.399999618530273,17.0,16.299999237060547,16.950000762939453,90590138.0
+2014-06-01,17.0,17.049999237060547,16.799999237060547,16.850000381469727,34137075.0
+2014-06-02,16.850000381469727,16.850000381469727,16.600000381469727,16.700000762939453,25509505.0
+2014-06-03,16.700000762939453,16.950000762939453,16.5,16.600000381469727,37767243.0
+2014-06-04,16.549999237060547,16.649999618530273,16.5,16.649999618530273,9950967.0
+2014-06-05,16.649999618530273,16.75,16.549999237060547,16.649999618530273,12154131.0
+2014-06-08,16.75,16.75,16.25,16.450000762939453,24292374.0
+2014-06-09,16.399999618530273,16.549999237060547,16.350000381469727,16.5,9996785.0
+2014-06-10,16.5,16.600000381469727,16.25,16.399999618530273,17188820.0
+2014-06-11,16.299999237060547,16.5,16.25,16.450000762939453,13363553.0
+2014-06-12,16.450000762939453,16.649999618530273,16.25,16.299999237060547,23828828.0
+2014-06-15,16.200000762939453,16.200000762939453,15.949999809265137,16.049999237060547,15219483.0
+2014-06-16,16.049999237060547,16.049999237060547,15.300000190734863,15.350000381469727,17075979.0
+2014-06-17,15.350000381469727,15.649999618530273,15.25,15.5,19852337.0
+2014-06-18,15.600000381469727,15.699999809265137,15.449999809265137,15.600000381469727,10820533.0
+2014-06-19,15.649999618530273,15.699999809265137,15.399999618530273,15.550000190734863,9097820.0
+2014-06-22,15.550000190734863,15.649999618530273,15.300000190734863,15.399999618530273,9334161.0
+2014-06-23,15.25,15.25,14.850000381469727,14.899999618530273,15057057.0
+2014-06-24,14.899999618530273,14.949999809265137,14.5,14.800000190734863,11856121.0
+2014-06-25,14.850000381469727,14.899999618530273,14.75,14.800000190734863,12674923.0
+2014-06-26,14.949999809265137,15.050000190734863,14.850000381469727,14.899999618530273,11198270.0
+2014-06-29,14.75,14.800000190734863,14.649999618530273,14.649999618530273,6013782.0
+2014-06-30,14.649999618530273,14.800000190734863,14.600000381469727,14.699999809265137,4789515.0
+2014-07-01,14.75,15.0,14.699999809265137,15.0,4880542.0
+2014-07-02,15.0,15.149999618530273,15.0,15.100000381469727,7649003.0
+2014-07-03,15.050000190734863,15.399999618530273,15.050000190734863,15.300000190734863,14204759.0
+2014-07-06,15.399999618530273,15.449999809265137,15.199999809265137,15.300000190734863,8349454.0
+2014-07-07,15.350000381469727,15.399999618530273,15.25,15.399999618530273,4840250.0
+2014-07-08,15.350000381469727,15.399999618530273,15.300000190734863,15.350000381469727,6905596.0
+2014-07-09,15.300000190734863,15.350000381469727,15.199999809265137,15.25,3414434.0
+2014-07-10,15.25,15.350000381469727,15.25,15.25,5041833.0
+2014-07-13,15.300000190734863,15.300000190734863,15.0,15.0,8431111.0
+2014-07-14,15.0,15.0,14.800000190734863,14.899999618530273,8399420.0
+2014-07-15,14.899999618530273,15.100000381469727,14.899999618530273,15.100000381469727,4962677.0
+2014-07-16,15.100000381469727,15.300000190734863,15.050000190734863,15.100000381469727,6943053.0
+2014-07-17,14.600000381469727,14.800000190734863,14.5,14.75,18123639.0
+2014-07-20,14.699999809265137,14.699999809265137,14.449999809265137,14.600000381469727,7932842.0
+2014-07-21,14.550000190734863,14.699999809265137,14.5,14.649999618530273,7022966.0
+2014-07-22,15.0,15.300000190734863,14.850000381469727,15.100000381469727,27325109.0
+2014-07-23,15.050000190734863,15.199999809265137,14.949999809265137,15.0,19472686.0
+2014-07-24,15.100000381469727,15.5,15.050000190734863,15.449999809265137,24078657.0
+2014-08-03,15.600000381469727,15.649999618530273,15.399999618530273,15.5,16423887.0
+2014-08-04,15.550000190734863,15.649999618530273,15.399999618530273,15.600000381469727,11125816.0
+2014-08-05,15.600000381469727,15.800000190734863,15.550000190734863,15.649999618530273,15089305.0
+2014-08-06,15.600000381469727,15.800000190734863,15.550000190734863,15.75,7143360.0
+2014-08-07,15.75,15.949999809265137,15.699999809265137,15.850000381469727,10544640.0
+2014-08-10,15.899999618530273,16.0,15.800000190734863,15.850000381469727,8806888.0
+2014-08-11,15.850000381469727,15.899999618530273,15.75,15.850000381469727,6158298.0
+2014-08-12,15.850000381469727,15.850000381469727,15.649999618530273,15.699999809265137,5602804.0
+2014-08-13,15.699999809265137,15.75,15.600000381469727,15.699999809265137,5893457.0
+2014-08-14,15.699999809265137,15.850000381469727,15.600000381469727,15.699999809265137,12861140.0
+2014-08-17,15.699999809265137,16.049999237060547,15.699999809265137,16.0,24076546.0
+2014-08-18,15.949999809265137,16.100000381469727,15.800000190734863,15.850000381469727,13615490.0
+2014-08-19,15.899999618530273,15.949999809265137,15.800000190734863,15.850000381469727,6283497.0
+2014-08-20,15.850000381469727,16.0,15.850000381469727,15.899999618530273,8269478.0
+2014-08-21,15.949999809265137,15.949999809265137,15.800000190734863,15.850000381469727,5742063.0
+2014-08-24,15.899999618530273,16.100000381469727,15.899999618530273,16.049999237060547,17446006.0
+2014-08-25,16.100000381469727,16.399999618530273,15.899999618530273,16.049999237060547,45729130.0
+2014-08-26,16.100000381469727,16.450000762939453,16.049999237060547,16.399999618530273,44112579.0
+2014-08-27,16.5,16.950000762939453,16.450000762939453,16.799999237060547,42235476.0
+2014-08-28,16.799999237060547,16.850000381469727,16.600000381469727,16.649999618530273,19033359.0
+2014-08-31,16.75,17.399999618530273,16.75,17.399999618530273,52539572.0
+2014-09-01,17.399999618530273,17.450000762939453,17.049999237060547,17.149999618530273,33722551.0
+2014-09-02,17.149999618530273,17.399999618530273,17.049999237060547,17.200000762939453,31750659.0
+2014-09-03,17.25,17.75,17.200000762939453,17.600000381469727,40091130.0
+2014-09-04,17.649999618530273,17.75,17.549999237060547,17.649999618530273,30952862.0
+2014-09-07,17.600000381469727,18.200000762939453,17.600000381469727,18.149999618530273,36860756.0
+2014-09-08,18.200000762939453,18.25,18.0,18.149999618530273,29110940.0
+2014-09-09,18.149999618530273,19.049999237060547,18.100000381469727,18.700000762939453,52811524.0
+2014-09-10,18.649999618530273,18.850000381469727,17.950000762939453,18.100000381469727,59018810.0
+2014-09-11,18.049999237060547,18.399999618530273,17.700000762939453,17.899999618530273,24876879.0
+2014-09-14,17.75,18.049999237060547,17.25,17.25,27339828.0
+2014-09-15,17.350000381469727,17.600000381469727,17.100000381469727,17.299999237060547,32147703.0
+2014-09-16,17.350000381469727,17.549999237060547,17.299999237060547,17.5,24413180.0
+2014-09-17,17.549999237060547,17.600000381469727,17.299999237060547,17.450000762939453,26883327.0
+2014-09-18,17.399999618530273,17.399999618530273,17.100000381469727,17.200000762939453,18172377.0
+2014-09-21,17.25,17.299999237060547,16.649999618530273,16.799999237060547,25065713.0
+2014-09-22,16.600000381469727,16.600000381469727,16.25,16.450000762939453,20847260.0
+2014-09-24,16.25,16.299999237060547,15.649999618530273,15.949999809265137,33784209.0
+2014-09-25,16.049999237060547,16.149999618530273,15.899999618530273,15.949999809265137,12930926.0
+2014-09-28,15.949999809265137,16.0,15.75,15.899999618530273,8838457.0
+2014-09-29,15.949999809265137,16.350000381469727,15.899999618530273,16.299999237060547,15371440.0
+2014-09-30,16.299999237060547,16.700000762939453,16.25,16.649999618530273,13038721.0
+2014-10-01,16.700000762939453,16.75,16.350000381469727,16.399999618530273,10913095.0
+2014-10-02,16.049999237060547,16.149999618530273,15.899999618530273,16.049999237060547,19850030.0
+2014-10-12,15.600000381469727,15.600000381469727,14.649999618530273,14.75,26492842.0
+2014-10-13,14.949999809265137,15.25,14.699999809265137,15.25,23115000.0
+2014-10-14,15.0,15.050000190734863,14.649999618530273,14.850000381469727,18985892.0
+2014-10-15,14.850000381469727,15.149999618530273,14.649999618530273,14.699999809265137,19547920.0
+2014-10-16,14.5,14.699999809265137,13.800000190734863,14.149999618530273,17271729.0
+2014-10-19,14.600000381469727,14.699999809265137,14.25,14.300000190734863,18344248.0
+2014-10-20,14.699999809265137,14.800000190734863,14.399999618530273,14.5,26007269.0
+2014-10-21,14.550000190734863,15.649999618530273,14.5,15.449999809265137,33425563.0
+2014-10-22,15.600000381469727,15.649999618530273,15.100000381469727,15.199999809265137,26443194.0
+2014-10-23,15.0,15.199999809265137,14.850000381469727,14.899999618530273,28616192.0
+2014-10-26,14.899999618530273,15.100000381469727,14.800000190734863,15.050000190734863,12199029.0
+2014-10-27,15.100000381469727,15.100000381469727,14.800000190734863,14.800000190734863,7887469.0
+2014-10-28,14.850000381469727,14.850000381469727,14.649999618530273,14.699999809265137,8989780.0
+2014-10-29,14.800000190734863,14.850000381469727,14.600000381469727,14.600000381469727,8467912.0
+2014-10-30,14.550000190734863,14.600000381469727,14.25,14.5,7556680.0
+2014-11-02,14.75,14.800000190734863,14.649999618530273,14.649999618530273,5039186.0
+2014-11-03,14.600000381469727,14.699999809265137,14.550000190734863,14.699999809265137,4554715.0
+2014-11-04,14.649999618530273,14.850000381469727,14.100000381469727,14.25,17811665.0
+2014-11-05,14.25,14.350000381469727,13.600000381469727,14.050000190734863,11334790.0
+2014-11-06,14.149999618530273,14.25,13.949999809265137,14.199999809265137,7176752.0
+2014-11-09,14.149999618530273,14.25,13.949999809265137,14.050000190734863,5509289.0
+2014-11-10,14.050000190734863,14.100000381469727,13.949999809265137,14.050000190734863,8410406.0
+2014-11-11,13.949999809265137,14.0,13.699999809265137,13.800000190734863,7081761.0
+2014-11-12,13.850000381469727,14.0,13.800000190734863,13.899999618530273,7085178.0
+2014-11-13,13.899999618530273,13.899999618530273,13.75,13.75,4658277.0
+2014-11-16,13.800000190734863,13.899999618530273,13.5,13.600000381469727,7056781.0
+2014-11-17,13.600000381469727,13.649999618530273,12.850000381469727,12.949999809265137,13028961.0
+2014-11-18,13.050000190734863,13.199999809265137,12.949999809265137,13.149999618530273,7509176.0
+2014-11-19,13.149999618530273,13.199999809265137,13.0,13.100000381469727,4949251.0
+2014-11-20,13.100000381469727,13.25,13.050000190734863,13.149999618530273,5215766.0
+2014-11-23,13.399999618530273,13.550000190734863,13.350000381469727,13.449999809265137,6238733.0
+2014-11-24,13.5,13.550000190734863,13.149999618530273,13.199999809265137,5698801.0
+2014-11-25,13.149999618530273,13.149999618530273,12.850000381469727,12.949999809265137,6448378.0
+2014-11-26,12.899999618530273,12.899999618530273,12.449999809265137,12.800000190734863,7939176.0
+2014-11-27,12.699999809265137,12.949999809265137,12.600000381469727,12.899999618530273,5831807.0
+2014-11-30,12.0,12.300000190734863,11.649999618530273,11.800000190734863,13181512.0
+2014-12-01,11.800000190734863,12.149999618530273,11.800000190734863,12.100000381469727,9182870.0
+2014-12-02,12.350000381469727,12.350000381469727,12.0,12.0,10818652.0
+2014-12-03,12.0,12.149999618530273,12.0,12.050000190734863,5018497.0
+2014-12-04,12.149999618530273,12.350000381469727,12.149999618530273,12.300000190734863,8021216.0
+2014-12-07,12.25,12.350000381469727,12.149999618530273,12.199999809265137,5342237.0
+2014-12-08,12.149999618530273,12.199999809265137,11.899999618530273,11.899999618530273,4938182.0
+2014-12-09,11.649999618530273,11.649999618530273,11.199999809265137,11.399999618530273,12435614.0
+2014-12-10,11.300000190734863,11.399999618530273,11.0,11.100000381469727,10902818.0
+2014-12-11,10.75,11.199999809265137,10.699999809265137,11.050000190734863,10757738.0
+2014-12-14,10.600000381469727,10.850000381469727,10.449999809265137,10.5,8420578.0
+2014-12-15,10.800000190734863,10.850000381469727,9.899999618530273,10.0,10240113.0
+2014-12-16,9.850000381469727,9.850000381469727,9.050000190734863,9.050000190734863,15910895.0
+2014-12-17,9.100000381469727,9.699999809265137,8.699999809265137,9.300000190734863,23447141.0
+2014-12-18,9.850000381469727,10.25,9.850000381469727,10.25,13735735.0
+2014-12-21,11.0,11.25,10.649999618530273,11.25,29663189.0
+2014-12-22,11.399999618530273,12.199999809265137,11.149999618530273,11.949999809265137,23908708.0
+2014-12-23,11.699999809265137,12.0,11.649999618530273,11.699999809265137,10181551.0
+2014-12-24,11.850000381469727,12.350000381469727,11.800000190734863,11.899999618530273,19442479.0
+2014-12-25,11.899999618530273,12.149999618530273,11.75,12.0,13845490.0
+2014-12-28,12.050000190734863,12.100000381469727,11.899999618530273,12.0,7237106.0
+2014-12-29,12.100000381469727,12.550000190734863,12.050000190734863,12.199999809265137,18975792.0
+2014-12-30,11.600000381469727,11.699999809265137,11.399999618530273,11.399999618530273,14789718.0
+2014-12-31,11.600000381469727,11.649999618530273,10.399999618530273,10.949999809265137,13300016.0
+2015-01-01,11.149999618530273,11.300000190734863,10.899999618530273,11.199999809265137,7430210.0
+2015-01-04,11.050000190734863,11.199999809265137,10.899999618530273,10.949999809265137,8305764.0
+2015-01-05,10.75,10.800000190734863,10.550000190734863,10.550000190734863,4952862.0
+2015-01-06,10.0,10.5,9.949999809265137,10.449999809265137,9036677.0
+2015-01-07,10.25,11.0,10.199999809265137,10.949999809265137,17597372.0
+2015-01-08,11.300000190734863,11.399999618530273,11.149999618530273,11.149999618530273,7000977.0
+2015-01-11,11.149999618530273,11.75,11.050000190734863,11.550000190734863,16236920.0
+2015-01-12,11.5,11.600000381469727,11.300000190734863,11.350000381469727,7717472.0
+2015-01-13,11.0,11.350000381469727,10.899999618530273,11.350000381469727,12108600.0
+2015-01-14,11.399999618530273,11.550000190734863,11.300000190734863,11.399999618530273,12935617.0
+2015-01-15,11.5,11.600000381469727,11.300000190734863,11.350000381469727,7788894.0
+2015-01-18,11.350000381469727,11.5,11.199999809265137,11.350000381469727,8299680.0
+2015-01-19,11.300000190734863,11.300000190734863,11.100000381469727,11.100000381469727,3752942.0
+2015-01-20,11.100000381469727,11.149999618530273,11.050000190734863,11.149999618530273,3287197.0
+2015-01-21,11.100000381469727,11.25,10.949999809265137,11.0,5787670.0
+2015-01-22,11.0,11.149999618530273,10.899999618530273,11.100000381469727,6153445.0
+2015-01-26,11.149999618530273,11.199999809265137,11.0,11.149999618530273,7477137.0
+2015-01-27,11.149999618530273,11.75,11.100000381469727,11.699999809265137,18072701.0
+2015-01-28,11.699999809265137,12.350000381469727,11.649999618530273,12.25,21017483.0
+2015-01-29,12.149999618530273,12.449999809265137,11.949999809265137,12.199999809265137,22907517.0
+2015-02-01,12.800000190734863,12.899999618530273,12.100000381469727,12.100000381469727,42615372.0
+2015-02-02,12.100000381469727,12.550000190734863,11.899999618530273,12.399999618530273,20902221.0
+2015-02-03,12.850000381469727,13.199999809265137,12.5,12.699999809265137,54653708.0
+2015-02-04,12.850000381469727,12.949999809265137,12.5,12.600000381469727,17126206.0
+2015-02-05,12.449999809265137,12.600000381469727,12.300000190734863,12.5,8444544.0
+2015-02-08,13.699999809265137,13.699999809265137,13.350000381469727,13.699999809265137,83346141.0
+2015-02-09,13.899999618530273,14.149999618530273,13.699999809265137,13.850000381469727,68360376.0
+2015-02-10,13.850000381469727,14.0,13.699999809265137,13.899999618530273,32837019.0
+2015-02-11,13.800000190734863,14.0,13.25,13.300000190734863,41088541.0
+2015-02-12,13.350000381469727,13.850000381469727,13.100000381469727,13.300000190734863,41501098.0
+2015-02-15,13.699999809265137,13.699999809265137,13.449999809265137,13.600000381469727,21130507.0
+2015-02-16,13.600000381469727,13.600000381469727,13.0,13.0,19144890.0
+2015-02-17,13.050000190734863,13.199999809265137,12.899999618530273,13.050000190734863,16557684.0
+2015-02-18,13.050000190734863,13.300000190734863,12.899999618530273,13.199999809265137,27410133.0
+2015-02-19,13.100000381469727,13.199999809265137,12.800000190734863,12.850000381469727,20269330.0
+2015-02-22,12.899999618530273,12.949999809265137,12.649999618530273,12.75,18186227.0
+2015-02-23,12.75,12.800000190734863,12.550000190734863,12.600000381469727,12846690.0
+2015-02-24,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-02-25,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-02-26,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-03-01,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-03-02,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-03-03,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-03-04,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2015-03-05,13.050000190734863,13.300000190734863,13.0,13.199999809265137,18827576.0
+2015-03-08,13.75,13.899999618530273,13.600000381469727,13.649999618530273,34356447.0
+2015-03-09,13.75,13.899999618530273,13.600000381469727,13.649999618530273,34356447.0
+2015-03-10,13.649999618530273,13.649999618530273,13.350000381469727,13.5,14915942.0
+2015-03-11,13.399999618530273,13.449999809265137,13.100000381469727,13.350000381469727,24496428.0
+2015-03-12,13.350000381469727,13.5,13.199999809265137,13.399999618530273,25223528.0
+2015-03-15,13.050000190734863,13.050000190734863,12.800000190734863,12.850000381469727,29984099.0
+2015-03-16,12.850000381469727,13.0,12.25,12.25,24444939.0
+2015-03-17,12.399999618530273,12.5,11.949999809265137,12.050000190734863,18680514.0
+2015-03-18,11.949999809265137,12.050000190734863,11.100000381469727,11.699999809265137,22008274.0
+2015-03-19,11.949999809265137,12.0,11.649999618530273,11.800000190734863,12416387.0
+2015-03-22,11.949999809265137,12.0,11.600000381469727,11.850000381469727,24954660.0
+2015-03-23,11.800000190734863,11.850000381469727,11.699999809265137,11.75,12870785.0
+2015-03-24,11.75,11.800000190734863,11.600000381469727,11.75,10057696.0
+2015-03-25,11.699999809265137,11.699999809265137,10.75,10.850000381469727,21612677.0
+2015-03-26,10.25,11.050000190734863,10.25,11.050000190734863,18643129.0
+2015-03-29,11.300000190734863,11.300000190734863,11.100000381469727,11.25,12600518.0
+2015-03-30,11.199999809265137,11.25,11.0,11.050000190734863,7851682.0
+2015-03-31,11.0,11.100000381469727,10.699999809265137,10.800000190734863,8761194.0
+2015-04-01,10.850000381469727,10.899999618530273,10.600000381469727,10.800000190734863,6262574.0
+2015-04-02,10.850000381469727,10.949999809265137,10.550000190734863,10.649999618530273,7792918.0
+2015-04-05,10.600000381469727,10.699999809265137,10.350000381469727,10.449999809265137,7164877.0
+2015-04-06,10.449999809265137,10.600000381469727,10.399999618530273,10.449999809265137,8179856.0
+2015-04-07,10.550000190734863,10.800000190734863,10.550000190734863,10.800000190734863,8038939.0
+2015-04-08,10.800000190734863,11.0,10.75,10.800000190734863,14125770.0
+2015-04-09,10.75,11.050000190734863,10.699999809265137,10.899999618530273,11252231.0
+2015-04-12,11.0,11.050000190734863,10.850000381469727,10.850000381469727,7778495.0
+2015-04-13,10.899999618530273,11.100000381469727,10.899999618530273,10.949999809265137,9925861.0
+2015-04-14,10.949999809265137,10.949999809265137,10.800000190734863,10.800000190734863,5011713.0
+2015-04-15,10.949999809265137,11.050000190734863,10.899999618530273,10.949999809265137,7292006.0
+2015-04-16,10.800000190734863,10.899999618530273,10.600000381469727,10.800000190734863,22016714.0
+2015-04-19,11.149999618530273,11.850000381469727,11.149999618530273,11.850000381469727,30812433.0
+2015-04-20,12.0,12.050000190734863,11.600000381469727,11.649999618530273,25431211.0
+2015-04-21,11.649999618530273,11.649999618530273,11.300000190734863,11.5,11184829.0
+2015-04-22,11.850000381469727,11.899999618530273,11.449999809265137,11.550000190734863,11918880.0
+2015-04-23,11.5,11.649999618530273,11.449999809265137,11.550000190734863,6226251.0
+2015-04-26,11.649999618530273,11.949999809265137,11.600000381469727,11.800000190734863,21947284.0
+2015-04-27,11.800000190734863,12.100000381469727,11.699999809265137,11.920000076293945,23085885.0
+2015-04-28,11.949999809265137,12.050000190734863,11.800000190734863,11.850000381469727,15445658.0
+2015-04-29,11.949999809265137,12.050000190734863,11.75,12.010000228881836,21487679.0
+2015-04-30,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0
+2015-05-03,12.149999618530273,12.300000190734863,12.0,12.0600004196167,23410743.0
+2015-05-04,12.100000381469727,12.449999809265137,12.050000190734863,12.329999923706055,17993359.0
+2015-05-05,12.5,12.600000381469727,12.25,12.300000190734863,26347997.0
+2015-05-06,12.25,12.449999809265137,12.25,12.300000190734863,13032660.0
+2015-05-07,12.300000190734863,12.300000190734863,12.100000381469727,12.199999809265137,8367234.0
+2015-05-10,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2015-05-11,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2015-05-12,11.899999618530273,12.100000381469727,11.800000190734863,12.09000015258789,6387069.0
+2015-05-13,12.149999618530273,12.149999618530273,11.899999618530273,11.979999542236328,7204909.0
+2015-05-14,12.0,12.199999809265137,12.0,12.100000381469727,10326205.0
+2015-05-17,12.149999618530273,12.25,12.100000381469727,12.229999542236328,9632916.0
+2015-05-18,12.300000190734863,12.300000190734863,12.149999618530273,12.270000457763672,7692788.0
+2015-05-19,12.25,12.350000381469727,12.149999618530273,12.149999618530273,10161932.0
+2015-05-20,12.149999618530273,12.149999618530273,12.0,12.020000457763672,6141557.0
+2015-05-21,12.050000190734863,12.100000381469727,12.0,12.09000015258789,2656927.0
+2015-05-24,12.050000190734863,12.050000190734863,11.850000381469727,12.050000190734863,5597279.0
+2015-05-25,12.0,12.050000190734863,11.949999809265137,11.949999809265137,4848635.0
+2015-05-26,12.0,12.100000381469727,11.899999618530273,11.949999809265137,5863340.0
+2015-05-27,11.949999809265137,12.0,11.800000190734863,11.890000343322754,4643903.0
+2015-05-28,11.850000381469727,11.899999618530273,11.75,11.829999923706055,6821443.0
+2015-05-31,11.850000381469727,11.899999618530273,11.699999809265137,11.739999771118164,4848704.0
+2015-06-01,11.699999809265137,11.75,11.5,11.6899995803833,3717485.0
+2015-06-02,11.699999809265137,11.75,11.649999618530273,11.6899995803833,3558793.0
+2015-06-03,11.699999809265137,11.75,11.649999618530273,11.670000076293945,2199557.0
+2015-06-04,11.699999809265137,11.699999809265137,11.600000381469727,11.680000305175781,2087223.0
+2015-06-07,11.699999809265137,11.75,11.550000190734863,11.600000381469727,4260937.0
+2015-06-08,11.550000190734863,11.649999618530273,11.5,11.539999961853027,1765229.0
+2015-06-09,11.5,11.550000190734863,11.350000381469727,11.449999809265137,4117292.0
+2015-06-10,11.5,11.600000381469727,11.5,11.550000190734863,2869713.0
+2015-06-11,11.550000190734863,11.600000381469727,11.449999809265137,11.5600004196167,3066870.0
+2015-06-14,11.600000381469727,11.850000381469727,11.550000190734863,11.779999732971191,6169607.0
+2015-06-15,11.850000381469727,11.899999618530273,11.600000381469727,11.630000114440918,5291480.0
+2015-06-16,11.649999618530273,11.699999809265137,11.550000190734863,11.630000114440918,3473246.0
+2015-06-17,11.649999618530273,11.649999618530273,11.5,11.569999694824219,2546324.0
+2015-06-18,11.600000381469727,11.600000381469727,11.449999809265137,11.5,2556486.0
+2015-06-21,11.5,11.5,11.199999809265137,11.220000267028809,3450044.0
+2015-06-22,11.25,11.25,11.0,11.079999923706055,4004017.0
+2015-06-23,11.100000381469727,11.199999809265137,11.0,11.0600004196167,3972086.0
+2015-06-24,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0
+2015-06-25,11.149999618530273,11.199999809265137,11.100000381469727,11.15999984741211,1896785.0
+2015-06-28,11.100000381469727,11.149999618530273,10.850000381469727,10.869999885559082,5126970.0
+2015-06-29,10.75,10.800000190734863,10.399999618530273,10.649999618530273,4419231.0
+2015-06-30,10.600000381469727,10.800000190734863,10.449999809265137,10.760000228881836,4547087.0
+2015-07-01,10.800000190734863,10.800000190734863,10.550000190734863,10.699999809265137,6171081.0
+2015-07-02,10.699999809265137,10.850000381469727,10.649999618530273,10.680000305175781,4377929.0
+2015-07-05,10.649999618530273,10.899999618530273,10.600000381469727,10.75,6159898.0
+2015-07-06,10.699999809265137,10.75,10.600000381469727,10.649999618530273,2856645.0
+2015-07-07,10.649999618530273,10.649999618530273,10.550000190734863,10.619999885559082,3031423.0
+2015-07-08,10.649999618530273,10.699999809265137,10.5,10.609999656677246,2963533.0
+2015-07-09,10.649999618530273,11.350000381469727,10.550000190734863,10.949999809265137,12949723.0
+2015-07-12,10.949999809265137,11.050000190734863,10.800000190734863,10.829999923706055,4772419.0
+2015-07-13,10.800000190734863,10.949999809265137,10.800000190734863,10.920000076293945,2647861.0
+2015-07-14,10.850000381469727,11.050000190734863,10.850000381469727,10.899999618530273,5112030.0
+2015-07-15,10.949999809265137,11.100000381469727,10.899999618530273,10.960000038146973,6870661.0
+2015-07-19,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2015-07-20,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2015-07-21,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2015-07-22,11.0,11.75,10.949999809265137,11.5,10569449.0
+2015-07-23,11.5,11.850000381469727,11.350000381469727,11.420000076293945,13832213.0
+2015-07-26,11.600000381469727,11.649999618530273,11.149999618530273,11.199999809265137,10248256.0
+2015-07-27,11.149999618530273,11.149999618530273,10.699999809265137,10.760000228881836,8930260.0
+2015-07-28,10.75,10.899999618530273,10.600000381469727,10.819999694824219,5578410.0
+2015-07-29,10.899999618530273,11.0,10.800000190734863,10.880000114440918,4026630.0
+2015-07-30,10.899999618530273,10.949999809265137,10.850000381469727,10.869999885559082,2513949.0
+2015-08-02,10.75,10.75,10.350000381469727,10.399999618530273,7175703.0
+2015-08-03,10.350000381469727,10.449999809265137,10.300000190734863,10.34000015258789,9388523.0
+2015-08-04,10.300000190734863,10.300000190734863,10.050000190734863,10.180000305175781,8501241.0
+2015-08-05,10.25,10.25,10.100000381469727,10.140000343322754,3637529.0
+2015-08-06,10.100000381469727,10.100000381469727,9.949999809265137,10.020000457763672,5627859.0
+2015-08-09,9.899999618530273,10.149999618530273,9.850000381469727,10.109999656677246,4115761.0
+2015-08-10,10.149999618530273,10.300000190734863,10.149999618530273,10.25,6372495.0
+2015-08-11,10.300000190734863,10.300000190734863,10.050000190734863,10.079999923706055,3123562.0
+2015-08-12,10.050000190734863,10.149999618530273,9.949999809265137,10.0600004196167,3275261.0
+2015-08-13,10.149999618530273,10.149999618530273,10.0,10.0,2572980.0
+2015-08-16,10.0,10.050000190734863,9.550000190734863,9.579999923706055,12076315.0
+2015-08-17,9.550000190734863,9.75,9.5,9.600000381469727,4963706.0
+2015-08-18,9.649999618530273,9.649999618530273,9.100000381469727,9.319999694824219,7329661.0
+2015-08-19,9.25,9.449999809265137,8.899999618530273,8.979999542236328,8972100.0
+2015-08-20,8.850000381469727,8.949999809265137,8.600000381469727,8.920000076293945,30813936.0
+2015-08-23,8.5,8.649999618530273,8.050000190734863,8.09000015258789,17240301.0
+2015-08-24,8.050000190734863,8.25,7.400000095367432,7.789999961853027,12174257.0
+2015-08-25,8.0,8.550000190734863,7.949999809265137,8.539999961853027,18564816.0
+2015-08-26,8.449999809265137,8.550000190734863,8.149999618530273,8.210000038146973,12691593.0
+2015-08-27,8.600000381469727,8.850000381469727,8.5,8.609999656677246,17351680.0
+2015-08-30,9.100000381469727,9.199999809265137,8.699999809265137,8.729999542236328,13651919.0
+2015-08-31,8.649999618530273,8.699999809265137,8.350000381469727,8.609999656677246,7161077.0
+2015-09-01,8.649999618530273,8.699999809265137,8.449999809265137,8.5,7252576.0
+2015-09-02,8.449999809265137,8.5,8.25,8.430000305175781,8052729.0
+2015-09-03,8.550000190734863,8.600000381469727,8.350000381469727,8.399999618530273,5398994.0
+2015-09-06,8.300000190734863,8.449999809265137,8.300000190734863,8.390000343322754,3628790.0
+2015-09-07,8.449999809265137,8.550000190734863,8.399999618530273,8.430000305175781,5456243.0
+2015-09-08,8.449999809265137,8.600000381469727,8.399999618530273,8.5600004196167,5913935.0
+2015-09-09,8.699999809265137,8.75,8.600000381469727,8.680000305175781,9328894.0
+2015-09-10,8.600000381469727,8.649999618530273,8.5,8.600000381469727,5195396.0
+2015-09-13,8.600000381469727,8.75,8.550000190734863,8.5600004196167,5034951.0
+2015-09-14,8.600000381469727,8.600000381469727,8.449999809265137,8.449999809265137,3182880.0
+2015-09-15,8.300000190734863,8.449999809265137,8.300000190734863,8.40999984741211,4486244.0
+2015-09-16,8.5,8.550000190734863,8.350000381469727,8.399999618530273,4320739.0
+2015-09-17,8.5,8.600000381469727,8.350000381469727,8.359999656677246,6507981.0
+2015-09-20,8.350000381469727,8.350000381469727,8.199999809265137,8.300000190734863,2749598.0
+2015-09-21,8.350000381469727,8.399999618530273,8.300000190734863,8.34000015258789,2473641.0
+2015-09-27,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0
+2015-09-28,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0
+2015-09-29,8.350000381469727,8.350000381469727,8.149999618530273,8.25,2349230.0
+2015-09-30,8.300000190734863,8.350000381469727,8.25,8.289999961853027,1351365.0
+2015-10-01,8.300000190734863,8.350000381469727,8.25,8.25,2730607.0
+2015-10-04,8.25,8.300000190734863,8.149999618530273,8.210000038146973,1433875.0
+2015-10-05,8.25,8.449999809265137,8.25,8.34000015258789,9275282.0
+2015-10-06,8.399999618530273,8.399999618530273,8.300000190734863,8.350000381469727,4959373.0
+2015-10-07,8.399999618530273,8.649999618530273,8.399999618530273,8.569999694824219,9571384.0
+2015-10-08,8.600000381469727,8.75,8.5,8.739999771118164,7747511.0
+2015-10-11,8.800000190734863,9.600000381469727,8.800000190734863,9.550000190734863,24399207.0
+2015-10-12,9.649999618530273,10.050000190734863,9.399999618530273,9.850000381469727,18696368.0
+2015-10-13,9.699999809265137,10.149999618530273,9.649999618530273,10.100000381469727,13416166.0
+2015-10-14,10.100000381469727,10.300000190734863,10.0,10.170000076293945,10332451.0
+2015-10-15,9.399999618530273,9.600000381469727,9.199999809265137,9.199999809265137,20911945.0
+2015-10-18,9.0,9.25,9.0,9.100000381469727,12989785.0
+2015-10-19,9.100000381469727,9.649999618530273,9.0,9.279999732971191,13050623.0
+2015-10-20,9.300000190734863,9.399999618530273,8.949999809265137,8.989999771118164,8321306.0
+2015-10-21,9.0,9.050000190734863,8.800000190734863,8.84000015258789,4593999.0
+2015-10-22,8.800000190734863,8.949999809265137,8.649999618530273,8.779999732971191,3912002.0
+2015-10-25,8.899999618530273,8.949999809265137,8.699999809265137,8.739999771118164,4546318.0
+2015-10-26,8.699999809265137,8.949999809265137,8.550000190734863,8.899999618530273,5507520.0
+2015-10-27,8.850000381469727,8.850000381469727,8.199999809265137,8.359999656677246,10025571.0
+2015-10-28,8.399999618530273,8.600000381469727,8.300000190734863,8.59000015258789,4750970.0
+2015-10-29,8.649999618530273,8.800000190734863,8.5,8.539999961853027,4283487.0
+2015-11-01,8.5,8.600000381469727,8.399999618530273,8.510000228881836,3022952.0
+2015-11-02,8.5,8.649999618530273,8.449999809265137,8.5,4247665.0
+2015-11-03,8.5,8.600000381469727,8.350000381469727,8.369999885559082,3464652.0
+2015-11-04,8.5,8.600000381469727,8.350000381469727,8.529999732971191,3375234.0
+2015-11-05,8.550000190734863,8.550000190734863,8.350000381469727,8.399999618530273,3614177.0
+2015-11-08,8.350000381469727,8.399999618530273,8.25,8.390000343322754,2513755.0
+2015-11-09,8.399999618530273,8.800000190734863,8.350000381469727,8.640000343322754,6570041.0
+2015-11-10,8.649999618530273,8.75,8.399999618530273,8.4399995803833,6971258.0
+2015-11-11,8.449999809265137,8.550000190734863,8.399999618530273,8.489999771118164,5251821.0
+2015-11-12,8.449999809265137,8.600000381469727,8.399999618530273,8.449999809265137,4444022.0
+2015-11-15,8.300000190734863,8.350000381469727,8.149999618530273,8.170000076293945,6725108.0
+2015-11-16,8.25,8.350000381469727,8.100000381469727,8.3100004196167,4333719.0
+2015-11-17,8.350000381469727,8.350000381469727,8.149999618530273,8.180000305175781,4283900.0
+2015-11-18,8.199999809265137,8.300000190734863,8.100000381469727,8.180000305175781,8233721.0
+2015-11-19,8.25,8.350000381469727,8.199999809265137,8.25,5472295.0
+2015-11-22,8.300000190734863,8.449999809265137,8.25,8.380000114440918,8282964.0
+2015-11-23,8.350000381469727,8.449999809265137,8.199999809265137,8.359999656677246,10768961.0
+2015-11-24,8.399999618530273,8.600000381469727,8.25,8.270000457763672,16049852.0
+2015-11-25,8.300000190734863,8.350000381469727,8.25,8.25,3697184.0
+2015-11-26,8.300000190734863,8.350000381469727,8.25,8.300000190734863,3972587.0
+2015-11-29,8.350000381469727,8.399999618530273,8.25,8.350000381469727,5604214.0
+2015-11-30,8.350000381469727,8.449999809265137,8.300000190734863,8.34000015258789,4691609.0
+2015-12-01,8.399999618530273,8.550000190734863,8.300000190734863,8.399999618530273,9601958.0
+2015-12-02,8.449999809265137,8.5,8.350000381469727,8.420000076293945,5254194.0
+2015-12-03,8.399999618530273,8.399999618530273,8.199999809265137,8.210000038146973,12100784.0
+2015-12-06,8.199999809265137,8.25,8.149999618530273,8.199999809265137,2930499.0
+2015-12-07,8.199999809265137,8.199999809265137,8.0,8.039999961853027,4001429.0
+2015-12-08,7.900000095367432,7.949999809265137,7.75,7.869999885559082,5409591.0
+2015-12-09,7.949999809265137,7.949999809265137,7.800000190734863,7.849999904632568,4293559.0
+2015-12-10,7.849999904632568,7.849999904632568,7.75,7.789999961853027,1885410.0
+2015-12-13,7.5,7.650000095367432,7.349999904632568,7.599999904632568,4734695.0
+2015-12-14,7.599999904632568,7.75,7.400000095367432,7.429999828338623,5241273.0
+2015-12-15,7.5,7.650000095367432,7.449999809265137,7.53000020980835,7893134.0
+2015-12-16,7.550000190734863,7.599999904632568,7.5,7.510000228881836,2596476.0
+2015-12-17,7.550000190734863,7.900000095367432,7.550000190734863,7.889999866485596,6227379.0
+2015-12-20,7.75,7.75,7.199999809265137,7.289999961853027,24274383.0
+2015-12-21,7.300000190734863,7.400000095367432,7.199999809265137,7.329999923706055,12374995.0
+2015-12-22,7.400000095367432,7.5,7.300000190734863,7.389999866485596,9418182.0
+2015-12-23,7.400000095367432,7.5,7.300000190734863,7.349999904632568,10147026.0
+2015-12-24,7.449999809265137,7.449999809265137,7.25,7.260000228881836,5609594.0
+2015-12-27,7.300000190734863,7.300000190734863,7.099999904632568,7.25,5105106.0
+2015-12-28,7.25,7.400000095367432,7.150000095367432,7.260000228881836,8723322.0
+2015-12-29,7.099999904632568,7.150000095367432,6.849999904632568,7.130000114440918,9138857.0
+2015-12-30,7.099999904632568,7.150000095367432,6.949999809265137,6.989999771118164,7198012.0
+2015-12-31,6.949999809265137,6.949999809265137,6.650000095367432,6.769999980926514,10406876.0
+2016-01-03,6.75,6.849999904632568,6.699999809265137,6.75,5928686.0
+2016-01-04,6.800000190734863,6.849999904632568,6.5,6.539999961853027,7011866.0
+2016-01-05,6.599999904632568,6.650000095367432,6.449999809265137,6.489999771118164,4860451.0
+2016-01-06,6.5,6.5,6.150000095367432,6.199999809265137,5455710.0
+2016-01-07,6.099999904632568,6.099999904632568,5.949999809265137,6.0,8544950.0
+2016-01-10,6.0,6.0,6.0,6.0,0.0
+2016-01-11,6.0,6.0,6.0,6.0,0.0
+2016-01-12,6.050000190734863,6.150000095367432,6.0,6.050000190734863,4408414.0
+2016-01-13,6.300000190734863,6.599999904632568,6.25,6.340000152587891,19964887.0
+2016-01-14,6.050000190734863,6.050000190734863,5.75,5.75,16059635.0
+2016-01-17,5.199999809265137,5.300000190734863,5.199999809265137,5.199999809265137,5397944.0
+2016-01-18,4.800000190734863,5.150000095367432,4.699999809265137,4.71999979019165,96141344.0
+2016-01-19,4.900000095367432,5.150000095367432,4.800000190734863,5.050000190734863,56579281.0
+2016-01-20,4.900000095367432,4.900000095367432,4.550000190734863,4.550000190734863,54395994.0
+2016-01-21,4.5,4.699999809265137,4.400000095367432,4.639999866485596,22548663.0
+2016-01-24,5.099999904632568,5.099999904632568,4.800000190734863,4.940000057220459,39098890.0
+2016-01-25,4.949999809265137,4.949999809265137,4.699999809265137,4.800000190734863,23604432.0
+2016-01-26,4.650000095367432,4.75,4.550000190734863,4.739999771118164,18664821.0
+2016-01-27,4.75,4.800000190734863,4.650000095367432,4.699999809265137,17813381.0
+2016-01-28,4.75,5.0,4.75,4.840000152587891,33140588.0
+2016-01-31,5.050000190734863,5.25,5.0,5.0,38270027.0
+2016-02-01,5.050000190734863,5.099999904632568,4.900000095367432,5.010000228881836,12246071.0
+2016-02-02,5.0,5.050000190734863,4.849999904632568,4.889999866485596,12140504.0
+2016-02-03,4.900000095367432,5.099999904632568,4.849999904632568,5.039999961853027,13803597.0
+2016-02-04,5.199999809265137,5.25,5.0,5.039999961853027,23160597.0
+2016-02-07,5.050000190734863,5.050000190734863,4.900000095367432,4.940000057220459,6984361.0
+2016-02-08,5.0,5.050000190734863,4.849999904632568,4.929999828338623,9871819.0
+2016-02-09,4.849999904632568,5.0,4.849999904632568,4.929999828338623,5041235.0
+2016-02-10,4.900000095367432,4.949999809265137,4.900000095367432,4.889999866485596,2780307.0
+2016-02-11,4.900000095367432,4.900000095367432,4.550000190734863,4.590000152587891,18356347.0
+2016-02-14,4.800000190734863,4.800000190734863,4.5,4.510000228881836,9929325.0
+2016-02-15,4.599999904632568,4.699999809265137,4.550000190734863,4.619999885559082,8604832.0
+2016-02-16,4.75,4.800000190734863,4.599999904632568,4.659999847412109,10627633.0
+2016-02-17,4.650000095367432,4.75,4.650000095367432,4.71999979019165,5615479.0
+2016-02-18,4.800000190734863,4.949999809265137,4.800000190734863,4.900000095367432,16694537.0
+2016-02-21,4.900000095367432,5.050000190734863,4.699999809265137,4.78000020980835,24001040.0
+2016-02-22,4.849999904632568,4.949999809265137,4.75,4.889999866485596,24678821.0
+2016-02-23,4.849999904632568,4.949999809265137,4.800000190734863,4.900000095367432,14483933.0
+2016-02-24,4.849999904632568,4.849999904632568,4.75,4.789999961853027,9138706.0
+2016-02-25,4.849999904632568,4.849999904632568,4.599999904632568,4.699999809265137,21068934.0
+2016-02-28,4.800000190734863,4.900000095367432,4.75,4.849999904632568,17413577.0
+2016-02-29,4.849999904632568,4.900000095367432,4.800000190734863,4.880000114440918,14847044.0
+2016-03-01,4.949999809265137,5.150000095367432,4.949999809265137,4.989999771118164,47966026.0
+2016-03-02,5.050000190734863,5.050000190734863,4.900000095367432,4.940000057220459,12894007.0
+2016-03-03,4.949999809265137,5.050000190734863,4.900000095367432,4.940000057220459,17708764.0
+2016-03-06,5.099999904632568,5.199999809265137,5.050000190734863,5.090000152587891,25929031.0
+2016-03-07,5.150000095367432,5.150000095367432,5.0,5.039999961853027,9483023.0
+2016-03-08,5.099999904632568,5.400000095367432,5.050000190734863,5.320000171661377,41186127.0
+2016-03-09,5.25,5.400000095367432,5.099999904632568,5.349999904632568,46280208.0
+2016-03-10,5.349999904632568,5.449999809265137,5.150000095367432,5.179999828338623,23777019.0
+2016-03-13,5.25,5.300000190734863,5.150000095367432,5.159999847412109,9724470.0
+2016-03-14,5.199999809265137,5.199999809265137,5.050000190734863,5.050000190734863,6339239.0
+2016-03-15,5.0,5.099999904632568,4.949999809265137,5.090000152587891,12339522.0
+2016-03-16,5.099999904632568,5.150000095367432,4.949999809265137,5.130000114440918,13687414.0
+2016-03-17,5.199999809265137,5.300000190734863,5.150000095367432,5.239999771118164,19670492.0
+2016-03-20,5.300000190734863,5.449999809265137,5.25,5.28000020980835,26151807.0
+2016-03-21,5.300000190734863,5.400000095367432,5.199999809265137,5.25,20209259.0
+2016-03-22,5.300000190734863,5.400000095367432,5.150000095367432,5.199999809265137,31592528.0
+2016-03-23,5.199999809265137,5.300000190734863,5.150000095367432,5.159999847412109,22252280.0
+2016-03-24,5.150000095367432,5.150000095367432,5.050000190734863,5.130000114440918,11078474.0
+2016-03-27,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,0.0
+2016-03-28,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,0.0
+2016-03-29,5.099999904632568,5.199999809265137,5.050000190734863,5.150000095367432,10344280.0
+2016-03-30,5.199999809265137,5.25,5.099999904632568,5.139999866485596,9295144.0
+2016-03-31,5.099999904632568,5.099999904632568,5.0,5.059999942779541,12605499.0
+2016-04-03,5.0,5.050000190734863,4.900000095367432,4.960000038146973,8297913.0
+2016-04-04,5.0,5.050000190734863,4.949999809265137,5.039999961853027,4845090.0
+2016-04-05,5.0,5.050000190734863,4.949999809265137,5.0,5971797.0
+2016-04-06,5.050000190734863,5.099999904632568,5.0,5.03000020980835,7205035.0
+2016-04-07,5.099999904632568,5.150000095367432,5.050000190734863,5.099999904632568,7219283.0
+2016-04-10,5.150000095367432,5.199999809265137,5.099999904632568,5.130000114440918,5087635.0
+2016-04-11,5.150000095367432,5.150000095367432,5.050000190734863,5.050000190734863,6674274.0
+2016-04-12,5.050000190734863,5.150000095367432,5.050000190734863,5.099999904632568,6472896.0
+2016-04-13,5.099999904632568,5.300000190734863,5.099999904632568,5.190000057220459,27935935.0
+2016-04-14,5.25,5.349999904632568,5.150000095367432,5.230000019073486,33399676.0
+2016-04-17,5.349999904632568,5.599999904632568,5.300000190734863,5.329999923706055,52802995.0
+2016-04-18,5.25,5.5,5.199999809265137,5.429999828338623,28712719.0
+2016-04-19,5.599999904632568,5.650000095367432,5.5,5.550000190734863,30802480.0
+2016-04-20,5.550000190734863,5.650000095367432,5.449999809265137,5.539999961853027,20511466.0
+2016-04-21,5.599999904632568,6.050000190734863,5.599999904632568,6.050000190734863,41283546.0
+2016-04-24,6.150000095367432,6.650000095367432,6.099999904632568,6.650000095367432,43696545.0
+2016-04-25,6.900000095367432,7.199999809265137,6.5,6.800000190734863,95467610.0
+2016-04-26,6.800000190734863,6.900000095367432,6.550000190734863,6.71999979019165,36940130.0
+2016-04-27,6.800000190734863,7.150000095367432,6.800000190734863,7.019999980926514,48834279.0
+2016-04-28,7.099999904632568,7.199999809265137,7.0,7.050000190734863,24616025.0
+2016-05-01,7.099999904632568,7.150000095367432,6.849999904632568,6.940000057220459,17241899.0
+2016-05-02,6.949999809265137,6.949999809265137,6.699999809265137,6.849999904632568,20772835.0
+2016-05-03,6.800000190734863,6.900000095367432,6.599999904632568,6.650000095367432,29430430.0
+2016-05-04,6.599999904632568,6.599999904632568,6.400000095367432,6.440000057220459,18744691.0
+2016-05-05,6.5,7.0,6.5,6.889999866485596,44842238.0
+2016-05-08,7.0,7.099999904632568,6.800000190734863,6.829999923706055,25482569.0
+2016-05-09,6.900000095367432,6.949999809265137,6.75,6.900000095367432,17624152.0
+2016-05-10,6.800000190734863,6.849999904632568,6.75,6.760000228881836,15426093.0
+2016-05-11,6.849999904632568,6.900000095367432,6.650000095367432,6.789999961853027,18369392.0
+2016-05-12,6.849999904632568,6.900000095367432,6.75,6.840000152587891,18455216.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,6.349999904632568,6.449999809265137,6.300000190734863,6.389999866485596,10385934.0
+2016-05-25,6.5,6.550000190734863,6.400000095367432,6.429999828338623,9100717.0
+2016-05-26,6.5,6.550000190734863,6.349999904632568,6.389999866485596,8575678.0
+2016-05-29,6.349999904632568,6.400000095367432,6.199999809265137,6.239999771118164,5939230.0
+2016-05-30,6.25,6.300000190734863,6.099999904632568,6.099999904632568,7158533.0
+2016-05-31,6.150000095367432,6.349999904632568,6.099999904632568,6.300000190734863,10565500.0
+2016-06-01,6.300000190734863,6.349999904632568,6.150000095367432,6.21999979019165,6241978.0
+2016-06-02,6.199999809265137,6.349999904632568,6.199999809265137,6.300000190734863,8325178.0
+2016-06-05,6.300000190734863,6.449999809265137,6.099999904632568,6.130000114440918,18588999.0
+2016-06-06,6.099999904632568,6.199999809265137,6.050000190734863,6.190000057220459,5936254.0
+2016-06-07,6.25,6.599999904632568,6.199999809265137,6.480000019073486,28299606.0
+2016-06-08,6.550000190734863,6.800000190734863,6.449999809265137,6.650000095367432,35821816.0
+2016-06-09,6.699999809265137,6.699999809265137,6.449999809265137,6.5,15381220.0
+2016-06-12,6.400000095367432,6.5,6.349999904632568,6.400000095367432,10682925.0
+2016-06-13,6.400000095367432,6.599999904632568,6.300000190734863,6.449999809265137,14046224.0
+2016-06-14,,,,,
+2016-06-15,6.550000190734863,6.599999904632568,6.349999904632568,6.400000095367432,9355403.0
+2016-06-16,6.349999904632568,6.400000095367432,6.300000190734863,6.380000114440918,12645742.0
+2016-06-19,6.449999809265137,6.550000190734863,6.349999904632568,6.380000114440918,14024452.0
+2016-06-20,6.449999809265137,6.449999809265137,6.349999904632568,6.389999866485596,8557213.0
+2016-06-21,6.400000095367432,6.5,6.400000095367432,6.400000095367432,11770650.0
+2016-06-22,6.449999809265137,6.5,6.300000190734863,6.340000152587891,11122044.0
+2016-06-23,6.300000190734863,6.449999809265137,6.25,6.449999809265137,8564503.0
+2016-06-26,6.0,6.300000190734863,5.949999809265137,6.25,25977046.0
+2016-06-27,6.349999904632568,6.449999809265137,6.25,6.300000190734863,13988677.0
+2016-06-28,6.300000190734863,6.449999809265137,6.25,6.400000095367432,21080006.0
+2016-06-29,6.449999809265137,6.550000190734863,6.400000095367432,6.449999809265137,16747716.0
+2016-06-30,6.5,6.75,6.449999809265137,6.5,26948335.0
+2016-07-03,6.5,6.75,6.449999809265137,6.5,26948335.0
+2016-07-04,6.5,6.5,6.5,6.5,0.0
+2016-07-05,6.5,6.5,6.5,6.5,0.0
+2016-07-06,6.5,6.5,6.5,6.5,0.0
+2016-07-10,6.5,6.699999809265137,6.449999809265137,6.650000095367432,23374304.0
+2016-07-11,6.699999809265137,6.949999809265137,6.599999904632568,6.900000095367432,31096309.0
+2016-07-12,6.900000095367432,7.25,6.849999904632568,7.199999809265137,32173410.0
+2016-07-14,6.949999809265137,7.099999904632568,6.900000095367432,6.949999809265137,23764369.0
+2016-07-17,7.0,7.099999904632568,6.949999809265137,7.0,10048800.0
+2016-07-18,7.0,7.0,6.800000190734863,6.900000095367432,12401776.0
+2016-07-19,6.900000095367432,6.900000095367432,6.75,6.849999904632568,8335825.0
+2016-07-20,6.900000095367432,7.050000190734863,6.900000095367432,7.050000190734863,22053766.0
+2016-07-21,7.099999904632568,7.099999904632568,6.900000095367432,7.0,16248367.0
+2016-07-24,7.199999809265137,7.349999904632568,7.0,7.099999904632568,31112450.0
+2016-07-25,7.099999904632568,7.099999904632568,6.900000095367432,7.050000190734863,15568809.0
+2016-07-26,7.050000190734863,7.099999904632568,6.900000095367432,7.0,10492825.0
+2016-07-27,6.949999809265137,7.050000190734863,6.849999904632568,7.050000190734863,9392387.0
+2016-07-28,7.0,7.0,6.650000095367432,6.75,26977649.0
+2016-07-31,6.699999809265137,6.800000190734863,6.400000095367432,6.650000095367432,17321164.0
+2016-08-01,6.650000095367432,6.699999809265137,6.5,6.650000095367432,11657325.0
+2016-08-02,6.650000095367432,6.699999809265137,6.449999809265137,6.650000095367432,18050683.0
+2016-08-03,6.599999904632568,6.699999809265137,6.550000190734863,6.599999904632568,9387187.0
+2016-08-04,6.599999904632568,6.650000095367432,6.5,6.5,11006362.0
+2016-08-07,6.599999904632568,6.650000095367432,6.550000190734863,6.650000095367432,7465372.0
+2016-08-08,6.650000095367432,6.949999809265137,6.650000095367432,6.949999809265137,23670829.0
+2016-08-09,7.0,7.099999904632568,6.849999904632568,7.0,15479614.0
+2016-08-10,7.0,7.050000190734863,6.900000095367432,6.949999809265137,14772969.0
+2016-08-11,6.949999809265137,7.0,6.849999904632568,7.0,8421042.0
+2016-08-14,7.050000190734863,7.150000095367432,7.050000190734863,7.050000190734863,9161256.0
+2016-08-15,7.050000190734863,7.099999904632568,7.0,7.099999904632568,8076714.0
+2016-08-16,7.099999904632568,7.199999809265137,7.099999904632568,7.150000095367432,14962724.0
+2016-08-17,7.099999904632568,7.099999904632568,6.900000095367432,6.900000095367432,17861467.0
+2016-08-18,6.900000095367432,6.949999809265137,6.699999809265137,6.900000095367432,13735563.0
+2016-08-21,6.900000095367432,6.949999809265137,6.800000190734863,6.849999904632568,7791638.0
+2016-08-22,6.800000190734863,6.800000190734863,6.599999904632568,6.650000095367432,10779683.0
+2016-08-23,6.650000095367432,6.800000190734863,6.550000190734863,6.75,8761515.0
+2016-08-24,6.800000190734863,6.800000190734863,6.550000190734863,6.599999904632568,8357179.0
+2016-08-25,6.550000190734863,6.599999904632568,6.449999809265137,6.599999904632568,10000118.0
+2016-08-28,6.599999904632568,6.75,6.550000190734863,6.650000095367432,10263704.0
+2016-08-29,6.650000095367432,6.699999809265137,6.599999904632568,6.650000095367432,5492574.0
+2016-08-30,6.650000095367432,6.75,6.599999904632568,6.650000095367432,9056871.0
+2016-08-31,6.650000095367432,6.650000095367432,6.550000190734863,6.599999904632568,4300630.0
+2016-09-01,6.550000190734863,6.550000190734863,6.349999904632568,6.449999809265137,9753678.0
+2016-09-04,6.5,6.599999904632568,6.5,6.599999904632568,4985139.0
+2016-09-05,6.599999904632568,6.849999904632568,6.599999904632568,6.699999809265137,18960641.0
+2016-09-06,6.75,6.800000190734863,6.550000190734863,6.599999904632568,9208805.0
+2016-09-07,6.599999904632568,6.650000095367432,6.550000190734863,6.599999904632568,4985280.0
+2016-09-08,6.599999904632568,6.650000095367432,6.550000190734863,6.650000095367432,8369241.0
+2016-09-11,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0
+2016-09-12,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0
+2016-09-18,6.550000190734863,6.550000190734863,6.449999809265137,6.5,6636618.0
+2016-09-19,6.5,6.550000190734863,6.150000095367432,6.300000190734863,10702164.0
+2016-09-20,6.199999809265137,6.300000190734863,6.099999904632568,6.199999809265137,10080535.0
+2016-09-21,6.25,6.349999904632568,6.150000095367432,6.25,9293367.0
+2016-09-22,6.25,6.349999904632568,6.150000095367432,6.25,9293367.0
+2016-09-25,6.25,6.25,6.0,6.099999904632568,10722219.0
+2016-09-26,6.150000095367432,6.150000095367432,6.050000190734863,6.050000190734863,4510709.0
+2016-09-27,5.900000095367432,5.900000095367432,5.5,5.5,17218298.0
+2016-09-28,5.5,5.599999904632568,5.050000190734863,5.199999809265137,23227486.0
+2016-09-29,5.199999809265137,5.550000190734863,5.150000095367432,5.449999809265137,21036929.0
+2016-10-02,5.550000190734863,5.699999809265137,5.150000095367432,5.199999809265137,12318360.0
+2016-10-03,5.25,5.5,5.099999904632568,5.449999809265137,20166756.0
+2016-10-04,5.5,5.550000190734863,5.300000190734863,5.5,14440883.0
+2016-10-05,5.550000190734863,6.0,5.449999809265137,6.0,32248555.0
+2016-10-06,5.949999809265137,6.199999809265137,5.849999904632568,6.099999904632568,22275617.0
+2016-10-09,6.099999904632568,6.199999809265137,5.699999809265137,5.75,21671235.0
+2016-10-10,5.699999809265137,6.099999904632568,5.650000095367432,6.0,34141642.0
+2016-10-11,6.099999904632568,6.25,6.050000190734863,6.050000190734863,34428586.0
+2016-10-12,6.050000190734863,6.150000095367432,5.949999809265137,6.050000190734863,13714486.0
+2016-10-13,6.199999809265137,6.449999809265137,6.150000095367432,6.300000190734863,52143935.0
+2016-10-16,6.300000190734863,6.349999904632568,6.099999904632568,6.099999904632568,16981338.0
+2016-10-17,6.099999904632568,6.199999809265137,6.0,6.199999809265137,8871715.0
+2016-10-18,6.199999809265137,6.25,6.0,6.099999904632568,11278762.0
+2016-10-19,6.150000095367432,6.25,6.050000190734863,6.199999809265137,14091379.0
+2016-10-20,6.199999809265137,6.400000095367432,6.150000095367432,6.349999904632568,16973502.0
+2016-10-23,6.349999904632568,6.599999904632568,6.349999904632568,6.599999904632568,26402170.0
+2016-10-24,,,,,
+2016-10-25,6.449999809265137,6.650000095367432,6.449999809265137,6.599999904632568,14945435.0
+2016-10-26,6.599999904632568,6.599999904632568,6.449999809265137,6.5,22767282.0
+2016-10-27,6.449999809265137,6.599999904632568,6.449999809265137,6.550000190734863,15719296.0
+2016-10-30,6.5,6.599999904632568,6.449999809265137,6.599999904632568,18640664.0
+2016-10-31,6.599999904632568,6.699999809265137,6.550000190734863,6.599999904632568,17866532.0
+2016-11-01,6.550000190734863,6.599999904632568,6.5,6.5,14592961.0
+2016-11-02,6.5,6.650000095367432,6.5,6.599999904632568,16255916.0
+2016-11-03,6.599999904632568,6.75,6.599999904632568,6.699999809265137,10037427.0
+2016-11-06,6.699999809265137,7.0,6.650000095367432,7.0,21522454.0
+2016-11-07,7.0,7.099999904632568,6.900000095367432,7.050000190734863,23410159.0
+2016-11-08,7.0,7.25,7.0,7.199999809265137,21684848.0
+2016-11-09,7.0,7.400000095367432,6.900000095367432,7.349999904632568,41215544.0
+2016-11-10,7.449999809265137,7.900000095367432,7.449999809265137,7.849999904632568,28391379.0
+2016-11-13,7.800000190734863,8.050000190734863,7.699999809265137,8.0,21549900.0
+2016-11-14,8.0,8.149999618530273,7.900000095367432,8.0,18786226.0
+2016-11-15,7.949999809265137,8.100000381469727,7.550000190734863,7.900000095367432,19467175.0
+2016-11-16,7.949999809265137,8.350000381469727,7.900000095367432,8.199999809265137,17694036.0
+2016-11-17,8.25,8.350000381469727,8.149999618530273,8.300000190734863,8744154.0
+2016-11-20,8.300000190734863,8.300000190734863,8.0,8.050000190734863,12301151.0
+2016-11-21,8.050000190734863,8.199999809265137,7.949999809265137,8.050000190734863,9318923.0
+2016-11-22,8.050000190734863,8.149999618530273,8.0,8.050000190734863,9536370.0
+2016-11-23,8.050000190734863,8.300000190734863,8.050000190734863,8.25,10476441.0
+2016-11-24,8.350000381469727,8.600000381469727,8.199999809265137,8.350000381469727,18366884.0
+2016-11-27,8.25,8.399999618530273,8.149999618530273,8.199999809265137,8537668.0
+2016-11-28,8.199999809265137,8.25,8.100000381469727,8.199999809265137,6665506.0
+2016-11-29,8.199999809265137,8.25,8.050000190734863,8.100000381469727,6106595.0
+2016-11-30,8.100000381469727,8.449999809265137,8.100000381469727,8.300000190734863,17832652.0
+2016-12-01,8.449999809265137,8.75,8.399999618530273,8.649999618530273,26012635.0
+2016-12-04,8.699999809265137,9.0,8.699999809265137,8.75,16770709.0
+2016-12-05,8.699999809265137,8.850000381469727,8.600000381469727,8.75,10023199.0
+2016-12-06,8.850000381469727,8.949999809265137,8.800000190734863,8.850000381469727,6996213.0
+2016-12-07,8.899999618530273,8.949999809265137,8.600000381469727,8.649999618530273,22798557.0
+2016-12-08,8.649999618530273,8.75,8.5,8.699999809265137,9534382.0
+2016-12-11,8.800000190734863,9.399999618530273,8.800000190734863,9.149999618530273,33169240.0
+2016-12-12,9.300000190734863,9.449999809265137,9.050000190734863,9.100000381469727,22680860.0
+2016-12-13,9.050000190734863,9.100000381469727,8.899999618530273,8.949999809265137,10004080.0
+2016-12-14,8.899999618530273,9.0,8.699999809265137,8.800000190734863,9753334.0
+2016-12-15,8.699999809265137,8.850000381469727,8.5,8.850000381469727,14275804.0
+2016-12-18,8.899999618530273,9.0,8.800000190734863,9.0,13167748.0
+2016-12-19,9.0,9.050000190734863,8.649999618530273,8.699999809265137,11282798.0
+2016-12-20,8.699999809265137,8.75,8.5,8.550000190734863,9016214.0
+2016-12-21,8.550000190734863,8.649999618530273,8.399999618530273,8.550000190734863,8763256.0
+2016-12-22,8.5,8.649999618530273,8.449999809265137,8.600000381469727,8010211.0
+2016-12-25,8.75,9.149999618530273,8.699999809265137,9.149999618530273,17292350.0
+2016-12-26,,,,,
+2016-12-27,8.899999618530273,9.100000381469727,8.899999618530273,9.050000190734863,9380186.0
+2016-12-28,9.050000190734863,9.100000381469727,8.949999809265137,8.949999809265137,10549694.0
+2016-12-29,8.899999618530273,8.899999618530273,8.75,8.850000381469727,11822055.0
+2017-01-01,8.899999618530273,8.949999809265137,8.800000190734863,8.899999618530273,5499555.0
+2017-01-02,8.850000381469727,8.949999809265137,8.75,8.850000381469727,6542383.0
+2017-01-03,8.850000381469727,8.949999809265137,8.75,8.949999809265137,7026570.0
+2017-01-04,8.899999618530273,8.899999618530273,8.75,8.800000190734863,6395311.0
+2017-01-05,8.800000190734863,8.899999618530273,8.699999809265137,8.800000190734863,4198581.0
+2017-01-08,8.800000190734863,8.850000381469727,8.649999618530273,8.699999809265137,5554579.0
+2017-01-09,8.649999618530273,8.699999809265137,8.449999809265137,8.550000190734863,5477251.0
+2017-01-10,8.5,8.649999618530273,8.449999809265137,8.550000190734863,6278241.0
+2017-01-11,8.600000381469727,8.600000381469727,8.449999809265137,8.449999809265137,5824585.0
+2017-01-12,8.449999809265137,8.550000190734863,8.449999809265137,8.550000190734863,2911464.0
+2017-01-15,8.550000190734863,8.800000190734863,8.449999809265137,8.75,4324277.0
+2017-01-16,8.75,8.800000190734863,8.350000381469727,8.399999618530273,10114682.0
+2017-01-17,8.350000381469727,8.5,8.149999618530273,8.5,7608892.0
+2017-01-18,8.5,8.5,8.25,8.300000190734863,4911027.0
+2017-01-19,8.300000190734863,8.449999809265137,8.199999809265137,8.399999618530273,7554664.0
+2017-01-22,8.449999809265137,8.5,8.350000381469727,8.449999809265137,6848160.0
+2017-01-23,8.449999809265137,8.75,8.399999618530273,8.600000381469727,10572292.0
+2017-01-24,8.600000381469727,8.699999809265137,8.600000381469727,8.649999618530273,5545639.0
+2017-01-25,8.649999618530273,8.75,8.600000381469727,8.600000381469727,6868963.0
+2017-01-26,8.649999618530273,8.699999809265137,8.600000381469727,8.699999809265137,5391503.0
+2017-01-29,8.699999809265137,8.75,8.600000381469727,8.699999809265137,4128098.0
+2017-01-30,8.699999809265137,8.699999809265137,8.550000190734863,8.600000381469727,8078307.0
+2017-01-31,8.550000190734863,8.550000190734863,8.449999809265137,8.5,3906081.0
+2017-02-01,8.5,8.550000190734863,8.449999809265137,8.449999809265137,2929227.0
+2017-02-02,8.5,8.600000381469727,8.449999809265137,8.5,5070091.0
+2017-02-05,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,2393942.0
+2017-02-06,8.399999618530273,8.5,8.399999618530273,8.5,2289130.0
+2017-02-07,8.5,8.5,8.399999618530273,8.5,4028434.0
+2017-02-08,8.5,8.5,8.25,8.300000190734863,6879646.0
+2017-02-09,8.300000190734863,8.300000190734863,8.149999618530273,8.25,3200573.0
+2017-02-12,8.300000190734863,8.399999618530273,8.300000190734863,8.350000381469727,3472886.0
+2017-02-13,8.399999618530273,8.5,8.300000190734863,8.5,5744628.0
+2017-02-14,8.5,8.5,8.399999618530273,8.5,4683177.0
+2017-02-15,8.5,8.550000190734863,8.449999809265137,8.5,4904214.0
+2017-02-16,8.5,8.649999618530273,8.5,8.600000381469727,6455376.0
+2017-02-19,8.600000381469727,8.649999618530273,8.399999618530273,8.5,8001568.0
+2017-02-20,8.5,8.5,8.399999618530273,8.399999618530273,6804253.0
+2017-02-21,8.449999809265137,8.449999809265137,8.350000381469727,8.449999809265137,3247701.0
+2017-02-22,8.449999809265137,8.550000190734863,8.399999618530273,8.449999809265137,7584778.0
+2017-02-23,8.399999618530273,8.449999809265137,8.350000381469727,8.399999618530273,3684066.0
+2017-02-26,8.449999809265137,8.5,8.399999618530273,8.399999618530273,2085914.0
+2017-02-27,8.399999618530273,8.449999809265137,8.300000190734863,8.350000381469727,2828746.0
+2017-02-28,8.300000190734863,8.399999618530273,8.25,8.399999618530273,2613267.0
+2017-03-01,8.350000381469727,8.449999809265137,8.300000190734863,8.300000190734863,3246973.0
+2017-03-02,8.300000190734863,8.449999809265137,8.300000190734863,8.399999618530273,4373709.0
+2017-03-05,8.399999618530273,8.449999809265137,8.25,8.25,4159888.0
+2017-03-06,8.25,8.300000190734863,8.199999809265137,8.300000190734863,2445229.0
+2017-03-07,8.300000190734863,8.350000381469727,8.25,8.300000190734863,2240243.0
+2017-03-08,8.300000190734863,8.350000381469727,8.199999809265137,8.25,2519647.0
+2017-03-09,8.199999809265137,8.199999809265137,7.949999809265137,8.050000190734863,4648040.0
+2017-03-12,8.0,8.0,7.800000190734863,7.800000190734863,4893835.0
+2017-03-13,7.75,7.849999904632568,7.599999904632568,7.599999904632568,4296563.0
+2017-03-14,7.599999904632568,7.650000095367432,7.400000095367432,7.650000095367432,4066005.0
+2017-03-15,7.599999904632568,7.699999809265137,7.550000190734863,7.699999809265137,2858365.0
+2017-03-16,7.699999809265137,7.800000190734863,7.699999809265137,7.800000190734863,3331493.0
+2017-03-19,7.800000190734863,7.849999904632568,7.75,7.849999904632568,1541856.0
+2017-03-20,7.800000190734863,7.849999904632568,7.699999809265137,7.699999809265137,2400357.0
+2017-03-21,7.75,7.849999904632568,7.75,7.75,2144983.0
+2017-03-22,7.75,7.75,7.400000095367432,7.449999809265137,4684467.0
+2017-03-23,7.5,7.599999904632568,7.449999809265137,7.550000190734863,2846569.0
+2017-03-26,7.550000190734863,7.650000095367432,7.550000190734863,7.650000095367432,2787921.0
+2017-03-27,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,2537398.0
+2017-03-28,7.599999904632568,7.699999809265137,7.599999904632568,7.699999809265137,3538630.0
+2017-03-29,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2017-03-30,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,2337612.0
+2017-04-02,,,,,
+2017-04-03,8.199999809265137,8.300000190734863,8.100000381469727,8.149999618530273,2403841.0
+2017-04-04,,,,,
+2017-04-05,8.149999618530273,8.300000190734863,8.149999618530273,8.149999618530273,5739360.0
+2017-04-06,8.199999809265137,8.25,8.100000381469727,8.100000381469727,2657078.0
+2017-04-09,8.100000381469727,8.149999618530273,8.0,8.050000190734863,2987282.0
+2017-04-10,8.050000190734863,8.100000381469727,8.0,8.050000190734863,2265112.0
+2017-04-11,8.050000190734863,8.050000190734863,7.949999809265137,8.0,4038057.0
+2017-04-12,8.0,8.350000381469727,8.0,8.350000381469727,11584547.0
+2017-04-13,8.300000190734863,8.600000381469727,8.300000190734863,8.550000190734863,17084660.0
+2017-04-16,8.5,8.800000190734863,8.5,8.75,22146807.0
+2017-04-17,8.75,8.75,8.600000381469727,8.699999809265137,10398273.0
+2017-04-18,8.699999809265137,8.75,8.5,8.600000381469727,8967360.0
+2017-04-19,8.550000190734863,8.800000190734863,8.449999809265137,8.75,12416177.0
+2017-04-20,8.699999809265137,8.899999618530273,8.699999809265137,8.75,15911599.0
+2017-04-23,8.850000381469727,8.949999809265137,8.649999618530273,8.800000190734863,11752577.0
+2017-04-24,8.800000190734863,8.850000381469727,8.699999809265137,8.800000190734863,5270792.0
+2017-04-25,8.800000190734863,8.800000190734863,8.550000190734863,8.649999618530273,8189315.0
+2017-04-26,8.649999618530273,8.850000381469727,8.600000381469727,8.800000190734863,11375918.0
+2017-04-27,8.800000190734863,8.899999618530273,8.699999809265137,8.850000381469727,12479075.0
+2017-04-30,9.350000381469727,9.75,9.300000190734863,9.75,49530638.0
+2017-05-01,9.800000190734863,9.850000381469727,9.199999809265137,9.350000381469727,38441640.0
+2017-05-02,,,,,
+2017-05-03,9.149999618530273,9.199999809265137,8.800000190734863,8.850000381469727,26219204.0
+2017-05-04,8.850000381469727,8.899999618530273,8.699999809265137,8.850000381469727,13220999.0
+2017-05-07,8.800000190734863,8.899999618530273,8.399999618530273,8.5,17678308.0
+2017-05-08,8.5,8.699999809265137,8.449999809265137,8.649999618530273,9217331.0
+2017-05-09,,,,,
+2017-05-10,8.699999809265137,8.699999809265137,8.600000381469727,8.649999618530273,3607823.0
+2017-05-11,8.699999809265137,8.75,8.550000190734863,8.600000381469727,6422233.0
+2017-05-14,8.550000190734863,8.600000381469727,8.449999809265137,8.5,4678076.0
+2017-05-15,8.5,8.649999618530273,8.5,8.600000381469727,8914107.0
+2017-05-16,8.600000381469727,8.699999809265137,8.550000190734863,8.649999618530273,9072983.0
+2017-05-17,8.649999618530273,8.699999809265137,8.550000190734863,8.699999809265137,4574372.0
+2017-05-18,8.649999618530273,8.699999809265137,8.600000381469727,8.600000381469727,3528461.0
+2017-05-21,8.699999809265137,8.800000190734863,8.649999618530273,8.699999809265137,7403449.0
+2017-05-22,8.699999809265137,8.75,8.649999618530273,8.649999618530273,3142996.0
+2017-05-23,8.600000381469727,8.600000381469727,8.449999809265137,8.5,7107786.0
+2017-05-24,8.5,8.5,8.350000381469727,8.399999618530273,3684540.0
+2017-05-25,8.399999618530273,8.449999809265137,8.199999809265137,8.25,4155032.0
+2017-05-28,8.25,8.25,7.949999809265137,7.949999809265137,4398846.0
+2017-05-29,7.949999809265137,8.100000381469727,7.949999809265137,8.050000190734863,3413902.0
+2017-05-30,8.050000190734863,8.300000190734863,8.050000190734863,8.300000190734863,5770644.0
+2017-05-31,8.300000190734863,8.449999809265137,8.300000190734863,8.300000190734863,5680862.0
+2017-06-01,8.300000190734863,8.699999809265137,8.25,8.550000190734863,6659016.0
+2017-06-04,8.550000190734863,8.649999618530273,8.449999809265137,8.520000457763672,2435577.0
+2017-06-05,8.550000190734863,8.600000381469727,8.390000343322754,8.529999732971191,2417196.0
+2017-06-06,8.529999732971191,8.550000190734863,8.300000190734863,8.3100004196167,2884742.0
+2017-06-07,8.380000114440918,8.420000076293945,8.319999694824219,8.369999885559082,1557119.0
+2017-06-08,8.350000381469727,8.350000381469727,8.239999771118164,8.279999732971191,2385512.0
+2017-06-11,8.260000228881836,8.300000190734863,8.15999984741211,8.170000076293945,1458970.0
+2017-06-12,8.15999984741211,8.220000267028809,8.079999923706055,8.199999809265137,913331.0
+2017-06-13,8.25,8.289999961853027,8.239999771118164,8.25,868786.0
+2017-06-14,8.260000228881836,8.350000381469727,8.239999771118164,8.300000190734863,1326188.0
+2017-06-15,8.25,8.260000228881836,8.15999984741211,8.25,1699579.0
+2017-06-18,8.239999771118164,8.260000228881836,8.199999809265137,8.239999771118164,689603.0
+2017-06-19,8.25,8.5600004196167,8.25,8.449999809265137,2987250.0
+2017-06-20,8.449999809265137,8.460000038146973,8.289999961853027,8.300000190734863,1800323.0
+2017-06-21,8.420000076293945,9.130000114440918,8.350000381469727,8.779999732971191,19915942.0
+2017-06-22,8.649999618530273,9.039999961853027,8.609999656677246,8.760000228881836,11373797.0
+2017-06-25,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0
+2017-06-26,8.649999618530273,9.039999961853027,8.609999656677246,8.760000228881836,11373797.0
+2017-06-27,8.649999618530273,9.039999961853027,8.609999656677246,8.760000228881836,11373797.0
+2017-06-28,8.649999618530273,9.039999961853027,8.609999656677246,8.760000228881836,11373797.0
+2017-06-29,8.649999618530273,9.039999961853027,8.609999656677246,8.760000228881836,11373797.0
+2017-07-02,8.899999618530273,9.039999961853027,8.8100004196167,8.930000305175781,5121242.0
+2017-07-03,8.949999809265137,9.0,8.899999618530273,8.979999542236328,3449376.0
+2017-07-04,8.9399995803833,9.029999732971191,8.9399995803833,8.9399995803833,2694254.0
+2017-07-05,8.960000038146973,9.15999984741211,8.960000038146973,9.079999923706055,6181707.0
+2017-07-06,9.100000381469727,9.130000114440918,8.979999542236328,9.0,3397529.0
+2017-07-09,8.989999771118164,9.09000015258789,8.979999542236328,9.039999961853027,3295684.0
+2017-07-10,9.050000190734863,9.1899995803833,9.050000190734863,9.140000343322754,5664837.0
+2017-07-11,9.140000343322754,9.210000038146973,9.109999656677246,9.140000343322754,3332800.0
+2017-07-12,9.15999984741211,9.289999961853027,9.149999618530273,9.239999771118164,4290543.0
+2017-07-13,9.25,9.25,9.15999984741211,9.180000305175781,3238963.0
+2017-07-16,9.199999809265137,9.25,9.170000076293945,9.210000038146973,2572717.0
+2017-07-17,9.199999809265137,9.199999809265137,9.109999656677246,9.130000114440918,3890926.0
+2017-07-18,9.319999694824219,9.460000038146973,8.899999618530273,8.9399995803833,19639543.0
+2017-07-19,8.930000305175781,8.930000305175781,8.770000457763672,8.8100004196167,5938987.0
+2017-07-20,8.819999694824219,8.960000038146973,8.819999694824219,8.850000381469727,4317802.0
+2017-07-23,8.850000381469727,8.869999885559082,8.8100004196167,8.829999923706055,2848484.0
+2017-07-24,8.829999923706055,8.890000343322754,8.779999732971191,8.880000114440918,3999247.0
+2017-07-25,8.859999656677246,8.930000305175781,8.829999923706055,8.84000015258789,5031065.0
+2017-07-26,8.859999656677246,8.90999984741211,8.819999694824219,8.829999923706055,4309922.0
+2017-07-27,8.850000381469727,8.850000381469727,8.800000190734863,8.84000015258789,1919382.0
+2017-07-30,8.789999961853027,8.8100004196167,8.720000267028809,8.720000267028809,2171595.0
+2017-07-31,8.720000267028809,8.760000228881836,8.699999809265137,8.710000038146973,1909258.0
+2017-08-01,8.729999542236328,8.789999961853027,8.729999542236328,8.760000228881836,1408810.0
+2017-08-02,8.75,8.760000228881836,8.680000305175781,8.710000038146973,1761429.0
+2017-08-03,8.710000038146973,8.720000267028809,8.680000305175781,8.710000038146973,2078734.0
+2017-08-06,8.699999809265137,8.699999809265137,8.5,8.5,4000258.0
+2017-08-07,8.5,8.630000114440918,8.470000267028809,8.600000381469727,3829947.0
+2017-08-08,8.609999656677246,8.649999618530273,8.539999961853027,8.539999961853027,3275802.0
+2017-08-09,8.5600004196167,8.640000343322754,8.539999961853027,8.600000381469727,2559402.0
+2017-08-10,8.600000381469727,8.649999618530273,8.569999694824219,8.640000343322754,2904508.0
+2017-08-13,8.640000343322754,8.670000076293945,8.59000015258789,8.609999656677246,3138170.0
+2017-08-14,8.630000114440918,8.640000343322754,8.569999694824219,8.569999694824219,2892030.0
+2017-08-15,8.579999923706055,8.59000015258789,8.4399995803833,8.449999809265137,4720625.0
+2017-08-16,8.460000038146973,8.479999542236328,8.40999984741211,8.460000038146973,2365233.0
+2017-08-17,8.479999542236328,8.510000228881836,8.4399995803833,8.5,3124261.0
+2017-08-20,8.520000457763672,8.569999694824219,8.5,8.529999732971191,2308058.0
+2017-08-21,8.529999732971191,8.579999923706055,8.529999732971191,8.550000190734863,2201051.0
+2017-08-22,8.5600004196167,8.59000015258789,8.550000190734863,8.550000190734863,1333118.0
+2017-08-23,8.5600004196167,8.59000015258789,8.510000228881836,8.510000228881836,2816925.0
+2017-08-24,8.520000457763672,8.529999732971191,8.479999542236328,8.510000228881836,2600615.0
+2017-08-27,8.5,8.520000457763672,8.470000267028809,8.479999542236328,1825300.0
+2017-08-28,8.470000267028809,8.510000228881836,8.470000267028809,8.5,1707852.0
+2017-08-29,8.489999771118164,8.510000228881836,8.479999542236328,8.489999771118164,1581604.0
+2017-08-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-08-31,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-09-03,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-09-04,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-09-05,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-09-06,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2017-09-07,8.510000228881836,8.59000015258789,8.510000228881836,8.569999694824219,3266838.0
+2017-09-10,8.59000015258789,8.739999771118164,8.579999923706055,8.670000076293945,6055804.0
+2017-09-11,8.670000076293945,8.8100004196167,8.65999984741211,8.760000228881836,6182643.0
+2017-09-12,8.779999732971191,8.850000381469727,8.75,8.8100004196167,4895210.0
+2017-09-13,8.789999961853027,8.9399995803833,8.789999961853027,8.930000305175781,5256572.0
+2017-09-14,8.930000305175781,9.039999961853027,8.90999984741211,9.0,5601423.0
+2017-09-17,9.020000457763672,9.180000305175781,9.020000457763672,9.170000076293945,7856299.0
+2017-09-18,9.149999618530273,9.289999961853027,9.149999618530273,9.149999618530273,5495877.0
+2017-09-19,9.170000076293945,9.199999809265137,9.020000457763672,9.029999732971191,3888830.0
+2017-09-20,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0
+2017-09-21,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0
+2017-09-24,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0
+2017-09-25,9.100000381469727,9.100000381469727,8.949999809265137,8.949999809265137,4313115.0
+2017-09-26,9.020000457763672,9.09000015258789,8.960000038146973,8.979999542236328,5777122.0
+2017-09-27,9.0,9.0,8.899999618530273,8.960000038146973,3794281.0
+2017-09-28,8.949999809265137,9.050000190734863,8.930000305175781,9.039999961853027,3424332.0
+2017-10-01,8.9399995803833,9.029999732971191,8.920000076293945,9.020000457763672,2901204.0
+2017-10-02,9.020000457763672,9.050000190734863,8.9399995803833,8.960000038146973,2861972.0
+2017-10-03,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0
+2017-10-04,8.90999984741211,8.949999809265137,8.850000381469727,8.890000343322754,3190421.0
+2017-10-05,8.890000343322754,8.989999771118164,8.84000015258789,8.930000305175781,3591359.0
+2017-10-08,8.930000305175781,8.930000305175781,8.779999732971191,8.800000190734863,2868033.0
+2017-10-09,8.789999961853027,8.8100004196167,8.640000343322754,8.6899995803833,3491716.0
+2017-10-10,8.699999809265137,8.710000038146973,8.5600004196167,8.579999923706055,3432660.0
+2017-10-11,8.59000015258789,8.600000381469727,8.300000190734863,8.350000381469727,7457367.0
+2017-10-12,8.34000015258789,8.479999542236328,8.34000015258789,8.460000038146973,3610700.0
+2017-10-15,8.5,8.529999732971191,8.390000343322754,8.460000038146973,4148804.0
+2017-10-16,8.449999809265137,8.680000305175781,8.420000076293945,8.680000305175781,2919925.0
+2017-10-17,8.65999984741211,8.920000076293945,8.640000343322754,8.90999984741211,4098028.0
+2017-10-18,8.699999809265137,8.800000190734863,8.670000076293945,8.699999809265137,4856453.0
+2017-10-19,9.100000381469727,9.460000038146973,9.100000381469727,9.119999885559082,28113667.0
+2017-10-22,9.130000114440918,9.130000114440918,8.920000076293945,8.949999809265137,7623507.0
+2017-10-23,8.970000267028809,8.970000267028809,8.760000228881836,8.800000190734863,9241554.0
+2017-10-24,8.819999694824219,8.869999885559082,8.649999618530273,8.75,8403357.0
+2017-10-25,8.800000190734863,8.899999618530273,8.720000267028809,8.880000114440918,5311386.0
+2017-10-26,8.899999618530273,9.020000457763672,8.829999923706055,8.970000267028809,6212614.0
+2017-10-29,9.029999732971191,9.079999923706055,8.989999771118164,9.0600004196167,5199117.0
+2017-10-30,9.109999656677246,9.170000076293945,8.829999923706055,8.84000015258789,21160041.0
+2017-10-31,8.880000114440918,9.050000190734863,8.800000190734863,9.039999961853027,8571022.0
+2017-11-01,9.039999961853027,9.15999984741211,9.039999961853027,9.15999984741211,5735466.0
+2017-11-02,9.140000343322754,9.279999732971191,9.079999923706055,9.239999771118164,12503303.0
+2017-11-05,9.09000015258789,9.470000267028809,9.0,9.449999809265137,16053396.0
+2017-11-06,9.449999809265137,9.489999771118164,9.079999923706055,9.300000190734863,22927266.0
+2017-11-07,9.3100004196167,9.34000015258789,8.899999618530273,9.100000381469727,25005078.0
+2017-11-08,8.899999618530273,9.069999694824219,8.899999618530273,9.039999961853027,10914947.0
+2017-11-09,8.970000267028809,9.130000114440918,8.970000267028809,9.050000190734863,6731225.0
+2017-11-12,9.050000190734863,9.149999618530273,9.020000457763672,9.069999694824219,5863825.0
+2017-11-13,9.079999923706055,9.260000228881836,9.0600004196167,9.210000038146973,13936936.0
+2017-11-14,9.229999542236328,9.270000457763672,9.170000076293945,9.180000305175781,12858044.0
+2017-11-15,9.199999809265137,9.199999809265137,9.020000457763672,9.029999732971191,7826262.0
+2017-11-16,9.050000190734863,9.09000015258789,8.930000305175781,8.970000267028809,5133268.0
+2017-11-19,8.979999542236328,9.0,8.84000015258789,8.850000381469727,4757024.0
+2017-11-20,8.859999656677246,8.890000343322754,8.75,8.75,3590133.0
+2017-11-21,8.770000457763672,8.770000457763672,8.600000381469727,8.720000267028809,3960667.0
+2017-11-22,8.739999771118164,8.859999656677246,8.729999542236328,8.789999961853027,3493909.0
+2017-11-23,8.800000190734863,8.880000114440918,8.779999732971191,8.869999885559082,2347494.0
+2017-11-26,8.899999618530273,9.010000228881836,8.899999618530273,9.010000228881836,3164514.0
+2017-11-27,9.010000228881836,9.119999885559082,8.970000267028809,9.010000228881836,9016741.0
+2017-11-28,9.0,9.119999885559082,8.979999542236328,9.069999694824219,4480844.0
+2017-11-29,9.069999694824219,9.130000114440918,9.0,9.039999961853027,5276402.0
+2017-11-30,9.0600004196167,9.109999656677246,9.0600004196167,9.109999656677246,4384728.0
+2017-12-03,9.140000343322754,9.300000190734863,9.140000343322754,9.199999809265137,9772763.0
+2017-12-04,9.220000267028809,9.239999771118164,9.130000114440918,9.170000076293945,5042895.0
+2017-12-05,9.100000381469727,9.149999618530273,9.050000190734863,9.119999885559082,5412746.0
+2017-12-06,9.100000381469727,9.25,9.079999923706055,9.109999656677246,9291681.0
+2017-12-07,9.100000381469727,10.020000457763672,9.079999923706055,10.020000457763672,36827463.0
+2017-12-10,10.4399995803833,10.899999618530273,10.399999618530273,10.640000343322754,52528268.0
+2017-12-11,10.65999984741211,10.65999984741211,9.899999618530273,9.970000267028809,29119962.0
+2017-12-12,10.0,10.899999618530273,9.979999542236328,10.319999694824219,40886344.0
+2017-12-13,10.279999732971191,10.539999961853027,10.039999961853027,10.520000457763672,26915597.0
+2017-12-14,10.539999961853027,10.859999656677246,10.380000114440918,10.739999771118164,31996265.0
+2017-12-17,10.739999771118164,10.920000076293945,10.65999984741211,10.680000305175781,25622596.0
+2017-12-18,10.720000267028809,10.9399995803833,10.680000305175781,10.880000114440918,25949347.0
+2017-12-19,10.880000114440918,11.0,10.640000343322754,10.819999694824219,25353648.0
+2017-12-20,10.899999618530273,11.039999961853027,10.779999732971191,10.859999656677246,19163080.0
+2017-12-21,10.880000114440918,10.979999542236328,10.800000190734863,10.880000114440918,16965835.0
+2017-12-24,10.859999656677246,10.859999656677246,10.600000381469727,10.619999885559082,10426128.0
+2017-12-25,10.619999885559082,10.619999885559082,10.380000114440918,10.479999542236328,9841166.0
+2017-12-26,10.5,10.760000228881836,10.4399995803833,10.739999771118164,14945978.0
+2017-12-27,10.800000190734863,10.920000076293945,10.699999809265137,10.760000228881836,15626706.0
+2017-12-28,10.779999732971191,10.920000076293945,10.760000228881836,10.819999694824219,11678714.0
+2017-12-31,10.84000015258789,10.920000076293945,10.640000343322754,10.699999809265137,13627786.0
+2018-01-01,10.699999809265137,10.699999809265137,10.479999542236328,10.579999923706055,6477620.0
+2018-01-02,10.600000381469727,11.199999809265137,10.579999923706055,11.0600004196167,38570839.0
+2018-01-03,11.079999923706055,11.239999771118164,10.9399995803833,11.039999961853027,22809407.0
+2018-01-04,11.119999885559082,11.220000267028809,11.039999961853027,11.100000381469727,18250530.0
+2018-01-07,11.140000343322754,11.15999984741211,10.859999656677246,10.859999656677246,16846601.0
+2018-01-08,10.920000076293945,11.0,10.819999694824219,10.880000114440918,8094747.0
+2018-01-09,10.899999618530273,10.960000038146973,10.819999694824219,10.920000076293945,5583261.0
+2018-01-10,10.9399995803833,11.119999885559082,10.880000114440918,11.100000381469727,13263215.0
+2018-01-11,11.100000381469727,11.279999732971191,11.079999923706055,11.180000305175781,14258323.0
+2018-01-14,11.15999984741211,11.220000267028809,10.979999542236328,11.079999923706055,15396498.0
+2018-01-15,11.0600004196167,11.140000343322754,10.960000038146973,11.0600004196167,15928535.0
+2018-01-16,11.079999923706055,11.520000457763672,11.039999961853027,11.420000076293945,31736192.0
+2018-01-17,11.399999618530273,11.539999961853027,11.279999732971191,11.319999694824219,26300003.0
+2018-01-18,11.34000015258789,11.520000457763672,11.199999809265137,11.4399995803833,14986650.0
+2018-01-21,11.4399995803833,11.619999885559082,11.34000015258789,11.4399995803833,17043737.0
+2018-01-22,11.460000038146973,11.520000457763672,11.199999809265137,11.239999771118164,11121379.0
+2018-01-23,11.039999961853027,11.5,11.0,11.020000457763672,27753486.0
+2018-01-24,11.020000457763672,11.34000015258789,10.979999542236328,11.300000190734863,16468280.0
+2018-01-25,11.4399995803833,11.800000190734863,11.380000114440918,11.800000190734863,20110820.0
+2018-01-28,11.800000190734863,11.979999542236328,11.739999771118164,11.84000015258789,16537307.0
+2018-01-29,11.859999656677246,12.260000228881836,11.859999656677246,12.199999809265137,21654459.0
+2018-01-30,12.260000228881836,12.9399995803833,12.239999771118164,12.859999656677246,22430823.0
+2018-01-31,12.859999656677246,13.020000457763672,12.359999656677246,12.600000381469727,25626261.0
+2018-02-01,12.600000381469727,12.960000038146973,12.460000038146973,12.720000267028809,20012759.0
+2018-02-04,12.579999923706055,12.859999656677246,12.5600004196167,12.779999732971191,14242416.0
+2018-02-05,12.819999694824219,12.880000114440918,12.65999984741211,12.819999694824219,14967301.0
+2018-02-06,12.5600004196167,12.640000343322754,12.359999656677246,12.399999618530273,21769761.0
+2018-02-07,12.539999961853027,12.640000343322754,11.760000228881836,11.819999694824219,21271198.0
+2018-02-08,11.800000190734863,12.140000343322754,11.739999771118164,12.140000343322754,13692397.0
+2018-02-11,11.899999618530273,12.15999984741211,11.880000114440918,12.079999923706055,13185673.0
+2018-02-12,12.180000305175781,12.65999984741211,12.140000343322754,12.619999885559082,16543831.0
+2018-02-13,12.699999809265137,12.819999694824219,12.420000076293945,12.5,16213215.0
+2018-02-14,12.600000381469727,12.65999984741211,12.479999542236328,12.600000381469727,6932611.0
+2018-02-15,12.739999771118164,12.800000190734863,12.579999923706055,12.640000343322754,9794951.0
+2018-02-18,12.699999809265137,12.739999771118164,12.579999923706055,12.720000267028809,8245018.0
+2018-02-19,12.739999771118164,12.819999694824219,12.640000343322754,12.699999809265137,7993869.0
+2018-02-20,12.65999984741211,12.800000190734863,12.600000381469727,12.699999809265137,9416964.0
+2018-02-21,12.699999809265137,12.760000228881836,12.619999885559082,12.720000267028809,6219859.0
+2018-02-22,12.680000305175781,12.720000267028809,12.600000381469727,12.720000267028809,5958144.0
+2018-02-25,12.800000190734863,12.800000190734863,12.65999984741211,12.720000267028809,6090143.0
+2018-02-26,12.739999771118164,12.760000228881836,12.520000457763672,12.619999885559082,4348223.0
+2018-02-27,12.65999984741211,12.65999984741211,12.539999961853027,12.619999885559082,4124949.0
+2018-02-28,12.579999923706055,12.84000015258789,12.579999923706055,12.84000015258789,7738837.0
+2018-03-01,12.779999732971191,12.899999618530273,12.760000228881836,12.84000015258789,7549637.0
+2018-03-04,12.84000015258789,12.859999656677246,12.680000305175781,12.699999809265137,5439977.0
+2018-03-05,12.680000305175781,12.739999771118164,12.619999885559082,12.640000343322754,5279860.0
+2018-03-06,12.699999809265137,12.779999732971191,12.619999885559082,12.760000228881836,6974075.0
+2018-03-07,12.739999771118164,12.760000228881836,12.65999984741211,12.65999984741211,4177521.0
+2018-03-08,12.680000305175781,12.760000228881836,12.680000305175781,12.739999771118164,5545640.0
+2018-03-11,12.800000190734863,13.239999771118164,12.800000190734863,13.140000343322754,22598759.0
+2018-03-12,13.300000190734863,13.300000190734863,12.960000038146973,12.979999542236328,13986226.0
+2018-03-13,12.960000038146973,13.079999923706055,12.880000114440918,13.0600004196167,8660868.0
+2018-03-14,13.0600004196167,13.199999809265137,13.0,13.0600004196167,7778564.0
+2018-03-15,13.0600004196167,13.079999923706055,12.960000038146973,13.039999961853027,4102166.0
+2018-03-18,13.079999923706055,13.180000305175781,13.0,13.140000343322754,5840343.0
+2018-03-19,13.140000343322754,13.279999732971191,13.079999923706055,13.239999771118164,9551132.0
+2018-03-20,13.199999809265137,13.239999771118164,13.140000343322754,13.180000305175781,4218982.0
+2018-03-21,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0
+2018-03-22,13.399999618530273,13.579999923706055,13.359999656677246,13.5,11867843.0
+2018-03-25,13.539999961853027,13.539999961853027,13.260000228881836,13.319999694824219,12379860.0
+2018-03-26,13.239999771118164,13.5,13.239999771118164,13.4399995803833,10326195.0
+2018-03-27,13.5,13.699999809265137,13.460000038146973,13.65999984741211,15734873.0
+2018-03-28,13.680000305175781,13.760000228881836,13.520000457763672,13.739999771118164,11497389.0
+2018-03-29,13.84000015258789,13.84000015258789,13.5600004196167,13.65999984741211,10261483.0
+2018-04-01,13.65999984741211,13.699999809265137,13.539999961853027,13.579999923706055,4584960.0
+2018-04-02,13.600000381469727,13.600000381469727,13.399999618530273,13.579999923706055,4987157.0
+2018-04-03,13.5,13.84000015258789,13.479999542236328,13.800000190734863,8742194.0
+2018-04-04,13.859999656677246,14.0,13.800000190734863,13.859999656677246,13102819.0
+2018-04-05,13.979999542236328,14.239999771118164,13.979999542236328,14.199999809265137,13932243.0
+2018-04-08,14.220000267028809,14.640000343322754,14.140000343322754,14.399999618530273,12317572.0
+2018-04-09,14.34000015258789,14.479999542236328,14.15999984741211,14.220000267028809,8980987.0
+2018-04-10,14.199999809265137,14.300000190734863,13.960000038146973,14.279999732971191,9955684.0
+2018-04-11,14.319999694824219,14.319999694824219,13.420000076293945,13.65999984741211,17513728.0
+2018-04-12,13.699999809265137,14.0,13.520000457763672,13.9399995803833,13818306.0
+2018-04-15,14.0600004196167,14.359999656677246,14.0600004196167,14.300000190734863,12535387.0
+2018-04-16,14.34000015258789,14.520000457763672,14.300000190734863,14.479999542236328,12514806.0
+2018-04-17,14.5,14.5600004196167,14.34000015258789,14.539999961853027,10206508.0
+2018-04-18,14.539999961853027,14.859999656677246,14.460000038146973,14.84000015258789,16435876.0
+2018-04-19,14.899999618530273,14.979999542236328,14.760000228881836,14.859999656677246,12676051.0
+2018-04-22,14.84000015258789,14.859999656677246,14.4399995803833,14.539999961853027,11836387.0
+2018-04-23,15.0,15.199999809265137,14.920000076293945,14.960000038146973,34747195.0
+2018-04-24,14.979999542236328,15.0,14.619999885559082,14.760000228881836,13347181.0
+2018-04-25,14.699999809265137,14.699999809265137,14.520000457763672,14.600000381469727,12457108.0
+2018-04-26,14.619999885559082,14.84000015258789,14.460000038146973,14.800000190734863,13577392.0
+2018-04-29,14.819999694824219,14.899999618530273,14.539999961853027,14.5600004196167,8326108.0
+2018-04-30,14.520000457763672,14.5600004196167,14.300000190734863,14.399999618530273,7869943.0
+2018-05-01,14.380000114440918,14.399999618530273,13.979999542236328,14.220000267028809,14808106.0
+2018-05-02,14.180000305175781,14.199999809265137,13.9399995803833,13.9399995803833,9762249.0
+2018-05-03,13.899999618530273,14.380000114440918,13.899999618530273,14.34000015258789,14658726.0
+2018-05-06,14.399999618530273,14.5,14.140000343322754,14.180000305175781,9468921.0
+2018-05-07,14.199999809265137,14.300000190734863,14.0,14.279999732971191,11245426.0
+2018-05-08,14.239999771118164,14.34000015258789,14.0,14.119999885559082,15022378.0
+2018-05-09,14.239999771118164,14.239999771118164,14.0,14.020000457763672,15209013.0
+2018-05-10,14.039999961853027,14.199999809265137,13.960000038146973,14.140000343322754,12197874.0
+2018-05-13,14.199999809265137,14.260000228881836,14.100000381469727,14.140000343322754,8580784.0
+2018-05-14,14.140000343322754,14.180000305175781,14.0600004196167,14.140000343322754,6299291.0
+2018-05-15,14.15999984741211,14.239999771118164,14.079999923706055,14.079999923706055,9290009.0
+2018-05-16,14.100000381469727,14.100000381469727,13.779999732971191,13.800000190734863,10914494.0
+2018-05-17,13.800000190734863,14.039999961853027,13.779999732971191,13.979999542236328,5100073.0
+2018-05-20,14.0,14.079999923706055,13.84000015258789,13.960000038146973,5359470.0
+2018-05-21,13.960000038146973,13.979999542236328,13.779999732971191,13.779999732971191,5416963.0
+2018-05-22,13.800000190734863,14.039999961853027,13.699999809265137,14.039999961853027,6761016.0
+2018-05-23,14.039999961853027,14.220000267028809,13.979999542236328,13.979999542236328,11517903.0
+2018-05-24,14.020000457763672,14.100000381469727,13.899999618530273,13.960000038146973,4538403.0
+2018-05-27,13.960000038146973,13.960000038146973,13.800000190734863,13.859999656677246,5617087.0
+2018-05-28,13.859999656677246,14.0,13.800000190734863,13.899999618530273,3780097.0
+2018-05-29,13.899999618530273,14.020000457763672,13.859999656677246,13.979999542236328,5389675.0
+2018-05-30,13.920000076293945,13.979999542236328,13.84000015258789,13.899999618530273,3054560.0
+2018-05-31,13.9399995803833,14.180000305175781,13.9399995803833,14.180000305175781,6201898.0
+2018-06-03,14.180000305175781,14.5,14.15999984741211,14.479999542236328,13834606.0
+2018-06-04,14.5,14.920000076293945,14.4399995803833,14.539999961853027,12701152.0
+2018-06-05,14.5600004196167,14.800000190734863,14.539999961853027,14.739999771118164,5468475.0
+2018-06-06,14.760000228881836,14.9399995803833,14.699999809265137,14.819999694824219,9149019.0
+2018-06-07,14.819999694824219,15.0,14.800000190734863,14.899999618530273,10067742.0
+2018-06-10,14.9399995803833,14.960000038146973,14.819999694824219,14.960000038146973,4998351.0
+2018-06-11,14.979999542236328,15.0600004196167,14.84000015258789,15.0600004196167,5489145.0
+2018-06-12,15.0600004196167,15.119999885559082,14.920000076293945,14.9399995803833,6741194.0
+2018-06-13,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2018-06-14,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2018-06-17,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2018-06-18,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2018-06-19,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2018-06-20,15.0,15.039999961853027,14.460000038146973,14.479999542236328,7664366.0
+2018-06-21,14.600000381469727,14.619999885559082,14.319999694824219,14.5,5100712.0
+2018-06-24,14.600000381469727,15.0,14.600000381469727,14.899999618530273,8193872.0
+2018-06-25,14.899999618530273,15.180000305175781,14.899999618530273,15.100000381469727,11244474.0
+2018-06-26,15.020000457763672,15.34000015258789,15.0,15.34000015258789,11712218.0
+2018-06-27,15.399999618530273,15.539999961853027,15.359999656677246,15.5,9870779.0
+2018-06-28,15.520000457763672,15.800000190734863,15.520000457763672,15.779999732971191,10345974.0
+2018-07-01,15.859999656677246,16.020000457763672,15.819999694824219,16.0,10042890.0
+2018-07-02,16.0,16.399999618530273,15.760000228881836,16.0,15438238.0
+2018-07-03,16.040000915527344,16.200000762939453,15.899999618530273,16.139999389648438,6380301.0
+2018-07-04,16.15999984741211,16.219999313354492,16.059999465942383,16.15999984741211,4118252.0
+2018-07-05,16.15999984741211,16.200000762939453,15.520000457763672,15.579999923706055,7781376.0
+2018-07-08,15.739999771118164,16.15999984741211,15.619999885559082,16.15999984741211,8221039.0
+2018-07-09,16.280000686645508,16.579999923706055,16.200000762939453,16.579999923706055,12533929.0
+2018-07-10,16.65999984741211,16.959999084472656,16.65999984741211,16.719999313354492,12024672.0
+2018-07-11,16.719999313354492,17.0,16.520000457763672,16.959999084472656,10927581.0
+2018-07-12,16.739999771118164,16.899999618530273,16.68000030517578,16.8799991607666,5898382.0
+2018-07-15,16.8799991607666,16.959999084472656,16.84000015258789,16.84000015258789,2701779.0
+2018-07-16,16.84000015258789,16.899999618530273,16.600000381469727,16.8799991607666,4908529.0
+2018-07-17,16.719999313354492,16.799999237060547,16.65999984741211,16.68000030517578,6149695.0
+2018-07-18,16.68000030517578,16.68000030517578,16.260000228881836,16.360000610351562,7444704.0
+2018-07-19,16.459999084472656,16.979999542236328,16.34000015258789,16.940000534057617,8892500.0
+2018-07-22,16.979999542236328,17.219999313354492,16.920000076293945,17.079999923706055,12239937.0
+2018-07-23,18.219999313354492,18.5,17.899999618530273,18.139999389648438,44979430.0
+2018-07-24,18.1200008392334,18.219999313354492,17.799999237060547,17.959999084472656,16953285.0
+2018-07-25,18.0,18.15999984741211,17.920000076293945,18.1200008392334,13241438.0
+2018-07-26,18.040000915527344,18.200000762939453,17.899999618530273,18.1200008392334,14773792.0
+2018-07-29,18.100000381469727,18.5,17.979999542236328,18.399999618530273,19021468.0
+2018-07-30,18.399999618530273,18.520000457763672,18.219999313354492,18.420000076293945,9776084.0
+2018-07-31,18.420000076293945,18.5,18.239999771118164,18.239999771118164,5042949.0
+2018-08-01,18.219999313354492,18.299999237060547,18.15999984741211,18.260000228881836,6189260.0
+2018-08-02,18.219999313354492,18.219999313354492,17.940000534057617,18.079999923706055,6595196.0
+2018-08-05,18.040000915527344,18.100000381469727,17.8799991607666,17.8799991607666,5281310.0
+2018-08-06,17.81999969482422,17.84000015258789,17.479999542236328,17.799999237060547,8737325.0
+2018-08-07,17.799999237060547,18.100000381469727,17.799999237060547,18.100000381469727,6039850.0
+2018-08-08,18.1200008392334,18.18000030517578,17.639999389648438,17.68000030517578,6234624.0
+2018-08-09,17.600000381469727,17.760000228881836,17.5,17.760000228881836,7335540.0
+2018-08-12,17.68000030517578,17.920000076293945,17.600000381469727,17.899999618530273,7072751.0
+2018-08-13,17.899999618530273,17.899999618530273,17.260000228881836,17.5,9163072.0
+2018-08-14,17.520000457763672,17.780000686645508,17.459999084472656,17.600000381469727,7540346.0
+2018-08-15,17.639999389648438,17.700000762939453,17.459999084472656,17.600000381469727,5263220.0
+2018-08-16,17.600000381469727,17.760000228881836,17.3799991607666,17.700000762939453,6932782.0
+2018-08-19,17.600000381469727,17.760000228881836,17.3799991607666,17.700000762939453,6932782.0
+2018-08-20,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2018-08-21,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2018-08-22,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2018-08-23,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2018-08-26,17.959999084472656,18.280000686645508,17.899999618530273,18.280000686645508,9451394.0
+2018-08-27,18.299999237060547,18.34000015258789,18.079999923706055,18.239999771118164,4960639.0
+2018-08-28,18.260000228881836,18.31999969482422,18.18000030517578,18.219999313354492,2523021.0
+2018-08-29,18.219999313354492,18.219999313354492,17.959999084472656,17.979999542236328,5628318.0
+2018-08-30,18.0,18.059999465942383,17.719999313354492,17.780000686645508,7104175.0
+2018-09-02,17.799999237060547,17.81999969482422,17.3799991607666,17.719999313354492,8051255.0
+2018-09-03,17.700000762939453,17.81999969482422,17.579999923706055,17.600000381469727,4236014.0
+2018-09-04,17.600000381469727,17.84000015258789,17.559999465942383,17.739999771118164,3854247.0
+2018-09-05,17.719999313354492,17.719999313354492,16.399999618530273,16.979999542236328,17846721.0
+2018-09-06,17.0,17.079999923706055,16.399999618530273,16.860000610351562,13182410.0
+2018-09-09,16.899999618530273,16.899999618530273,16.399999618530273,16.760000228881836,7155032.0
+2018-09-10,16.81999969482422,17.059999465942383,16.600000381469727,16.700000762939453,9277456.0
+2018-09-11,16.780000686645508,16.780000686645508,16.540000915527344,16.68000030517578,4594605.0
+2018-09-12,16.84000015258789,16.860000610351562,16.420000076293945,16.5,5567948.0
+2018-09-13,16.520000457763672,16.520000457763672,16.1200008392334,16.440000534057617,7906420.0
+2018-09-16,16.399999618530273,16.399999618530273,14.859999656677246,15.0600004196167,22140344.0
+2018-09-17,14.9399995803833,16.31999969482422,14.720000267028809,16.280000686645508,20663862.0
+2018-09-18,16.31999969482422,16.31999969482422,16.0,16.18000030517578,10083831.0
+2018-09-19,16.200000762939453,16.959999084472656,16.18000030517578,16.5,13006525.0
+2018-09-20,16.5,16.700000762939453,16.299999237060547,16.639999389648438,8064567.0
+2018-09-23,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0
+2018-09-24,16.5,16.700000762939453,16.299999237060547,16.639999389648438,8064567.0
+2018-09-25,16.81999969482422,17.0,16.760000228881836,16.979999542236328,9616555.0
+2018-09-26,17.0,17.079999923706055,16.739999771118164,16.81999969482422,7958670.0
+2018-09-27,16.799999237060547,16.84000015258789,16.420000076293945,16.459999084472656,11312777.0
+2018-09-30,16.399999618530273,16.899999618530273,16.239999771118164,16.8799991607666,11366616.0
+2018-10-01,16.920000076293945,17.0,16.780000686645508,17.0,9676124.0
+2018-10-02,17.0,17.559999465942383,16.899999618530273,17.420000076293945,20133764.0
+2018-10-03,17.399999618530273,17.600000381469727,17.200000762939453,17.459999084472656,11754187.0
+2018-10-04,17.360000610351562,17.520000457763672,17.34000015258789,17.399999618530273,6382240.0
+2018-10-07,17.420000076293945,17.420000076293945,16.479999542236328,16.639999389648438,23497572.0
+2018-10-08,16.420000076293945,16.979999542236328,16.34000015258789,16.920000076293945,15577033.0
+2018-10-09,17.059999465942383,17.260000228881836,16.600000381469727,16.68000030517578,11415137.0
+2018-10-10,16.65999984741211,16.799999237060547,16.420000076293945,16.420000076293945,8641911.0
+2018-10-11,15.600000381469727,15.920000076293945,15.460000038146973,15.760000228881836,19136544.0
+2018-10-14,,,,,
+2018-10-15,15.380000114440918,15.920000076293945,15.319999694824219,15.859999656677246,18283612.0
+2018-10-16,15.420000076293945,16.0,14.699999809265137,16.0,38247999.0
+2018-10-17,16.079999923706055,16.200000762939453,15.619999885559082,15.819999694824219,19974751.0
+2018-10-18,15.520000457763672,15.84000015258789,15.5,15.5,7407695.0
+2018-10-21,14.699999809265137,15.199999809265137,14.699999809265137,15.039999961853027,18002586.0
+2018-10-22,14.920000076293945,15.020000457763672,13.819999694824219,14.199999809265137,38106647.0
+2018-10-23,14.279999732971191,14.979999542236328,14.100000381469727,14.520000457763672,19826360.0
+2018-10-24,14.5,14.600000381469727,14.100000381469727,14.279999732971191,13917439.0
+2018-10-25,14.300000190734863,14.720000267028809,14.180000305175781,14.34000015258789,24927478.0
+2018-10-28,14.5,14.800000190734863,14.460000038146973,14.579999923706055,10225165.0
+2018-10-29,14.640000343322754,15.020000457763672,14.640000343322754,14.859999656677246,13737021.0
+2018-10-30,14.899999618530273,14.899999618530273,14.619999885559082,14.640000343322754,6783578.0
+2018-10-31,14.720000267028809,15.399999618530273,14.680000305175781,15.399999618530273,18151556.0
+2018-11-01,15.460000038146973,15.739999771118164,15.34000015258789,15.380000114440918,9003566.0
+2018-11-04,15.380000114440918,15.399999618530273,15.020000457763672,15.020000457763672,7350376.0
+2018-11-05,15.039999961853027,15.180000305175781,14.920000076293945,14.920000076293945,7546361.0
+2018-11-06,15.0,15.039999961853027,14.880000114440918,14.920000076293945,5565115.0
+2018-11-07,14.960000038146973,14.979999542236328,14.760000228881836,14.9399995803833,5279462.0
+2018-11-08,14.920000076293945,15.0,14.779999732971191,14.819999694824219,5805617.0
+2018-11-11,14.680000305175781,14.680000305175781,14.479999542236328,14.5600004196167,7960665.0
+2018-11-12,14.699999809265137,14.899999618530273,14.680000305175781,14.760000228881836,4308254.0
+2018-11-13,14.640000343322754,14.739999771118164,14.539999961853027,14.699999809265137,6342809.0
+2018-11-14,14.5,14.5,14.359999656677246,14.4399995803833,7510536.0
+2018-11-15,14.5,14.5,14.239999771118164,14.300000190734863,4693895.0
+2018-11-18,14.260000228881836,14.279999732971191,13.819999694824219,13.819999694824219,9079041.0
+2018-11-19,13.84000015258789,14.140000343322754,13.84000015258789,14.020000457763672,5668950.0
+2018-11-20,13.960000038146973,14.100000381469727,13.9399995803833,13.960000038146973,3969849.0
+2018-11-21,13.920000076293945,13.960000038146973,13.5,13.720000267028809,9552500.0
+2018-11-22,13.760000228881836,13.859999656677246,13.699999809265137,13.779999732971191,6902187.0
+2018-11-25,13.600000381469727,13.600000381469727,13.239999771118164,13.279999732971191,8317988.0
+2018-11-26,13.319999694824219,13.5,13.279999732971191,13.319999694824219,5529308.0
+2018-11-27,13.359999656677246,13.619999885559082,13.300000190734863,13.619999885559082,7593686.0
+2018-11-28,13.640000343322754,14.079999923706055,13.640000343322754,13.960000038146973,6716855.0
+2018-11-29,13.979999542236328,14.079999923706055,13.739999771118164,13.899999618530273,4556299.0
+2018-12-02,13.920000076293945,14.300000190734863,13.920000076293945,14.260000228881836,5422143.0
+2018-12-03,14.420000076293945,14.600000381469727,14.399999618530273,14.4399995803833,6294768.0
+2018-12-04,14.399999618530273,14.399999618530273,14.15999984741211,14.180000305175781,6356955.0
+2018-12-05,14.0,14.140000343322754,13.84000015258789,14.119999885559082,6304071.0
+2018-12-06,14.0,14.100000381469727,13.880000114440918,14.020000457763672,6266135.0
+2018-12-09,14.039999961853027,14.140000343322754,13.979999542236328,14.0600004196167,3297648.0
+2018-12-10,14.0600004196167,14.079999923706055,13.859999656677246,13.920000076293945,4820048.0
+2018-12-11,13.9399995803833,14.140000343322754,13.859999656677246,14.100000381469727,3267397.0
+2018-12-12,14.140000343322754,14.300000190734863,14.140000343322754,14.199999809265137,5585018.0
+2018-12-13,14.199999809265137,14.279999732971191,14.119999885559082,14.15999984741211,2833410.0
+2018-12-16,14.079999923706055,14.119999885559082,13.979999542236328,14.039999961853027,4961295.0
+2018-12-17,14.039999961853027,14.15999984741211,14.020000457763672,14.100000381469727,3944086.0
+2018-12-18,14.0,14.079999923706055,13.920000076293945,14.039999961853027,6060065.0
+2018-12-19,13.960000038146973,13.960000038146973,13.84000015258789,13.920000076293945,3853076.0
+2018-12-20,13.899999618530273,13.899999618530273,13.420000076293945,13.5,6185108.0
+2018-12-23,13.199999809265137,13.380000114440918,13.100000381469727,13.380000114440918,4936310.0
+2018-12-24,13.399999618530273,13.5,13.34000015258789,13.34000015258789,2562418.0
+2018-12-25,13.100000381469727,13.180000305175781,12.899999618530273,12.899999618530273,7516770.0
+2018-12-26,12.9399995803833,13.039999961853027,12.859999656677246,12.979999542236328,3279176.0
+2018-12-27,13.520000457763672,13.600000381469727,13.199999809265137,13.239999771118164,5229095.0
+2018-12-30,13.4399995803833,13.4399995803833,13.279999732971191,13.34000015258789,1614046.0
+2018-12-31,13.399999618530273,13.420000076293945,13.199999809265137,13.199999809265137,2969032.0
+2019-01-01,13.279999732971191,13.279999732971191,13.180000305175781,13.239999771118164,1463598.0
+2019-01-02,13.220000267028809,13.220000267028809,13.119999885559082,13.15999984741211,2492070.0
+2019-01-03,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,2599149.0
+2019-01-06,13.5,13.779999732971191,13.5,13.699999809265137,10424656.0
+2019-01-07,13.699999809265137,14.119999885559082,13.699999809265137,14.0600004196167,10267713.0
+2019-01-08,14.079999923706055,14.279999732971191,14.020000457763672,14.119999885559082,5548419.0
+2019-01-09,14.199999809265137,14.319999694824219,14.100000381469727,14.260000228881836,6849691.0
+2019-01-10,14.279999732971191,14.380000114440918,14.220000267028809,14.300000190734863,5995437.0
+2019-01-13,14.319999694824219,14.319999694824219,13.960000038146973,14.079999923706055,8218302.0
+2019-01-14,14.079999923706055,14.180000305175781,13.979999542236328,14.020000457763672,5963945.0
+2019-01-15,14.020000457763672,14.0600004196167,13.9399995803833,13.960000038146973,8643325.0
+2019-01-16,14.0,14.039999961853027,13.920000076293945,13.979999542236328,6047674.0
+2019-01-17,13.979999542236328,14.199999809265137,13.979999542236328,14.079999923706055,9727202.0
+2019-01-20,14.119999885559082,14.220000267028809,13.979999542236328,14.180000305175781,12936487.0
+2019-01-21,13.5,13.600000381469727,12.9399995803833,13.420000076293945,33305663.0
+2019-01-22,13.4399995803833,13.460000038146973,13.319999694824219,13.399999618530273,5424199.0
+2019-01-23,13.399999618530273,13.619999885559082,13.359999656677246,13.399999618530273,9413936.0
+2019-01-24,13.420000076293945,13.420000076293945,13.300000190734863,13.300000190734863,4626085.0
+2019-01-27,13.239999771118164,13.520000457763672,13.220000267028809,13.420000076293945,7808346.0
+2019-01-28,13.399999618530273,13.479999542236328,13.34000015258789,13.380000114440918,5885266.0
+2019-01-29,13.359999656677246,13.460000038146973,13.34000015258789,13.4399995803833,5059477.0
+2019-01-30,13.4399995803833,13.9399995803833,13.4399995803833,13.920000076293945,9486096.0
+2019-01-31,13.979999542236328,14.300000190734863,13.9399995803833,13.9399995803833,13630753.0
+2019-02-03,14.100000381469727,14.15999984741211,13.899999618530273,14.020000457763672,6921236.0
+2019-02-04,14.0,14.15999984741211,13.979999542236328,14.0600004196167,5617402.0
+2019-02-05,14.020000457763672,14.199999809265137,14.0,14.15999984741211,6040080.0
+2019-02-06,14.15999984741211,14.260000228881836,14.039999961853027,14.039999961853027,6071756.0
+2019-02-07,14.0600004196167,14.140000343322754,13.979999542236328,13.979999542236328,3284428.0
+2019-02-10,14.0,14.020000457763672,13.9399995803833,14.020000457763672,3399001.0
+2019-02-11,14.020000457763672,14.020000457763672,13.899999618530273,13.920000076293945,3814007.0
+2019-02-12,13.920000076293945,13.920000076293945,13.579999923706055,13.699999809265137,11592795.0
+2019-02-13,13.760000228881836,13.880000114440918,13.739999771118164,13.800000190734863,4461820.0
+2019-02-14,13.800000190734863,13.84000015258789,13.65999984741211,13.760000228881836,4049935.0
+2019-02-17,13.84000015258789,13.880000114440918,13.699999809265137,13.720000267028809,4943188.0
+2019-02-18,13.720000267028809,13.800000190734863,13.5,13.520000457763672,8353792.0
+2019-02-19,13.5,13.600000381469727,13.479999542236328,13.579999923706055,4291557.0
+2019-02-20,13.5600004196167,13.619999885559082,13.479999542236328,13.479999542236328,2690174.0
+2019-02-21,13.539999961853027,13.65999984741211,13.520000457763672,13.65999984741211,2742246.0
+2019-02-24,13.720000267028809,13.920000076293945,13.699999809265137,13.800000190734863,7328235.0
+2019-02-25,13.819999694824219,13.819999694824219,13.5600004196167,13.619999885559082,6131560.0
+2019-02-26,13.579999923706055,13.65999984741211,13.460000038146973,13.640000343322754,4944176.0
+2019-02-27,13.680000305175781,13.819999694824219,13.539999961853027,13.760000228881836,4457421.0
+2019-02-28,13.760000228881836,14.15999984741211,13.65999984741211,14.140000343322754,12296519.0
+2019-03-03,14.140000343322754,14.180000305175781,13.979999542236328,14.0,7121060.0
+2019-03-04,14.0,14.079999923706055,13.960000038146973,14.079999923706055,5909138.0
+2019-03-05,14.0600004196167,14.079999923706055,13.920000076293945,14.039999961853027,5980888.0
+2019-03-06,14.0,14.039999961853027,13.9399995803833,13.9399995803833,3502353.0
+2019-03-07,13.920000076293945,13.920000076293945,13.699999809265137,13.859999656677246,5299246.0
+2019-03-10,13.779999732971191,13.960000038146973,13.699999809265137,13.699999809265137,5911945.0
+2019-03-11,13.760000228881836,13.779999732971191,13.65999984741211,13.720000267028809,2949867.0
+2019-03-12,13.779999732971191,13.779999732971191,13.640000343322754,13.699999809265137,2954977.0
+2019-03-13,13.739999771118164,14.020000457763672,13.739999771118164,14.0,9992156.0
+2019-03-14,14.100000381469727,14.140000343322754,13.960000038146973,14.079999923706055,11859841.0
+2019-03-17,14.0,14.279999732971191,14.0,14.239999771118164,9610309.0
+2019-03-18,14.279999732971191,14.640000343322754,14.260000228881836,14.619999885559082,16745018.0
+2019-03-19,14.65999984741211,14.920000076293945,14.619999885559082,14.680000305175781,11731866.0
+2019-03-20,14.680000305175781,14.680000305175781,14.479999542236328,14.520000457763672,4913104.0
+2019-03-21,14.5,14.699999809265137,14.420000076293945,14.699999809265137,5343925.0
+2019-03-24,14.65999984741211,14.680000305175781,13.960000038146973,14.020000457763672,14901905.0
+2019-03-25,14.0,14.199999809265137,13.859999656677246,14.140000343322754,10960334.0
+2019-03-26,14.15999984741211,14.319999694824219,14.119999885559082,14.140000343322754,9020059.0
+2019-03-27,14.15999984741211,14.199999809265137,14.039999961853027,14.140000343322754,6760617.0
+2019-03-28,14.239999771118164,14.380000114440918,14.039999961853027,14.079999923706055,11856434.0
+2019-03-31,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0
+2019-04-01,14.039999961853027,14.119999885559082,14.0,14.039999961853027,5425886.0
+2019-04-02,14.0600004196167,14.220000267028809,14.0,14.220000267028809,10179601.0
+2019-04-03,14.239999771118164,14.5,14.220000267028809,14.300000190734863,14963355.0
+2019-04-04,14.319999694824219,14.4399995803833,14.239999771118164,14.34000015258789,7451427.0
+2019-04-07,14.380000114440918,14.399999618530273,14.140000343322754,14.15999984741211,6420987.0
+2019-04-08,14.15999984741211,14.380000114440918,14.100000381469727,14.359999656677246,7606598.0
+2019-04-09,14.380000114440918,14.380000114440918,14.220000267028809,14.260000228881836,5769868.0
+2019-04-10,14.239999771118164,14.239999771118164,14.180000305175781,14.239999771118164,4139156.0
+2019-04-11,14.279999732971191,14.319999694824219,14.220000267028809,14.239999771118164,7688849.0
+2019-04-14,14.199999809265137,14.319999694824219,14.199999809265137,14.319999694824219,4033049.0
+2019-04-15,14.300000190734863,14.359999656677246,14.260000228881836,14.319999694824219,4829247.0
+2019-04-16,14.319999694824219,14.319999694824219,14.260000228881836,14.260000228881836,4105302.0
+2019-04-17,14.260000228881836,14.279999732971191,14.119999885559082,14.239999771118164,8085437.0
+2019-04-18,14.220000267028809,14.220000267028809,14.119999885559082,14.119999885559082,3402976.0
+2019-04-21,14.119999885559082,14.199999809265137,14.119999885559082,14.15999984741211,3839182.0
+2019-04-22,13.699999809265137,13.779999732971191,13.180000305175781,13.399999618530273,33575968.0
+2019-04-23,13.34000015258789,13.5,13.319999694824219,13.359999656677246,6942419.0
+2019-04-24,13.359999656677246,13.359999656677246,13.239999771118164,13.34000015258789,6851437.0
+2019-04-25,13.319999694824219,13.34000015258789,13.239999771118164,13.300000190734863,4379717.0
+2019-04-28,13.300000190734863,13.4399995803833,13.239999771118164,13.300000190734863,8020962.0
+2019-04-29,13.319999694824219,13.319999694824219,13.0600004196167,13.15999984741211,6883736.0
+2019-04-30,13.15999984741211,13.239999771118164,13.079999923706055,13.15999984741211,9382862.0
+2019-05-01,13.140000343322754,13.140000343322754,13.0600004196167,13.119999885559082,4192080.0
+2019-05-02,13.079999923706055,13.140000343322754,13.0600004196167,13.079999923706055,4362753.0
+2019-05-05,13.079999923706055,13.079999923706055,12.760000228881836,12.779999732971191,7833064.0
+2019-05-06,12.520000457763672,12.779999732971191,12.319999694824219,12.539999961853027,10376042.0
+2019-05-07,12.5600004196167,12.640000343322754,12.479999542236328,12.600000381469727,3058893.0
+2019-05-08,12.600000381469727,12.600000381469727,12.479999542236328,12.539999961853027,3697690.0
+2019-05-09,12.5,12.619999885559082,12.359999656677246,12.460000038146973,4847691.0
+2019-05-12,12.460000038146973,12.460000038146973,12.220000267028809,12.34000015258789,3968832.0
+2019-05-13,12.300000190734863,12.319999694824219,12.0,12.020000457763672,7333306.0
+2019-05-14,12.0,12.199999809265137,11.5,11.920000076293945,8204151.0
+2019-05-15,12.0,12.239999771118164,12.0,12.140000343322754,6552912.0
+2019-05-16,12.100000381469727,12.220000267028809,12.100000381469727,12.180000305175781,3434683.0
+2019-05-19,12.140000343322754,12.239999771118164,11.899999618530273,11.899999618530273,2939106.0
+2019-05-20,11.899999618530273,11.9399995803833,11.4399995803833,11.65999984741211,5284345.0
+2019-05-21,11.680000305175781,11.859999656677246,11.600000381469727,11.859999656677246,3643749.0
+2019-05-22,11.84000015258789,12.140000343322754,11.800000190734863,12.020000457763672,7404472.0
+2019-05-23,12.020000457763672,12.020000457763672,11.739999771118164,11.819999694824219,5973586.0
+2019-05-26,11.84000015258789,11.880000114440918,11.380000114440918,11.4399995803833,4703407.0
+2019-05-27,11.460000038146973,11.579999923706055,11.180000305175781,11.4399995803833,4459867.0
+2019-05-28,11.460000038146973,12.180000305175781,11.4399995803833,12.180000305175781,35653562.0
+2019-05-29,12.0,12.100000381469727,11.619999885559082,11.739999771118164,8930826.0
+2019-05-30,11.699999809265137,11.779999732971191,11.640000343322754,11.720000267028809,4897152.0
+2019-06-02,11.699999809265137,11.779999732971191,11.640000343322754,11.720000267028809,4897152.0
+2019-06-03,11.699999809265137,11.779999732971191,11.640000343322754,11.720000267028809,4897152.0
+2019-06-04,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2019-06-05,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2019-06-06,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2019-06-09,11.84000015258789,11.899999618530273,11.739999771118164,11.84000015258789,5400870.0
+2019-06-10,11.84000015258789,12.039999961853027,11.84000015258789,11.960000038146973,6836878.0
+2019-06-11,11.920000076293945,12.100000381469727,11.880000114440918,12.100000381469727,7794555.0
+2019-06-12,12.100000381469727,12.319999694824219,12.0,12.319999694824219,8834945.0
+2019-06-13,12.380000114440918,12.619999885559082,12.079999923706055,12.079999923706055,22537616.0
+2019-06-16,12.180000305175781,12.380000114440918,12.119999885559082,12.34000015258789,8417489.0
+2019-06-17,12.380000114440918,12.600000381469727,12.319999694824219,12.539999961853027,10229630.0
+2019-06-18,12.5600004196167,12.859999656677246,12.420000076293945,12.739999771118164,12473182.0
+2019-06-19,12.800000190734863,12.899999618530273,12.539999961853027,12.539999961853027,11206275.0
+2019-06-20,12.520000457763672,12.800000190734863,12.319999694824219,12.520000457763672,16050744.0
+2019-06-23,12.420000076293945,12.5600004196167,12.300000190734863,12.300000190734863,4765990.0
+2019-06-24,12.300000190734863,12.380000114440918,12.079999923706055,12.15999984741211,5446243.0
+2019-06-25,12.199999809265137,12.279999732971191,12.119999885559082,12.260000228881836,6549282.0
+2019-06-26,12.300000190734863,12.34000015258789,12.180000305175781,12.199999809265137,7053204.0
+2019-06-27,12.180000305175781,12.319999694824219,12.140000343322754,12.220000267028809,4233943.0
+2019-06-30,12.260000228881836,12.380000114440918,12.239999771118164,12.239999771118164,4541679.0
+2019-07-01,12.239999771118164,12.260000228881836,12.140000343322754,12.199999809265137,3541484.0
+2019-07-02,12.180000305175781,12.199999809265137,11.9399995803833,11.960000038146973,7356208.0
+2019-07-03,11.979999542236328,11.979999542236328,11.819999694824219,11.920000076293945,2963176.0
+2019-07-04,11.899999618530273,11.920000076293945,11.84000015258789,11.920000076293945,2540213.0
+2019-07-07,11.960000038146973,11.960000038146973,11.739999771118164,11.760000228881836,2800270.0
+2019-07-08,11.739999771118164,11.760000228881836,11.460000038146973,11.479999542236328,8927423.0
+2019-07-09,11.460000038146973,11.460000038146973,11.279999732971191,11.319999694824219,7196250.0
+2019-07-10,11.319999694824219,11.420000076293945,11.239999771118164,11.300000190734863,7103416.0
+2019-07-11,11.319999694824219,11.5,11.319999694824219,11.420000076293945,5307562.0
+2019-07-14,11.479999542236328,11.65999984741211,11.460000038146973,11.5600004196167,5109389.0
+2019-07-15,11.5600004196167,11.619999885559082,11.479999542236328,11.619999885559082,3408224.0
+2019-07-16,11.619999885559082,11.739999771118164,11.619999885559082,11.699999809265137,4904561.0
+2019-07-17,11.739999771118164,11.920000076293945,11.720000267028809,11.899999618530273,5097137.0
+2019-07-18,11.899999618530273,11.920000076293945,11.739999771118164,11.800000190734863,4835629.0
+2019-07-21,11.699999809265137,11.699999809265137,11.4399995803833,11.539999961853027,4572525.0
+2019-07-22,11.319999694824219,11.460000038146973,11.260000228881836,11.380000114440918,6361999.0
+2019-07-23,11.319999694824219,11.34000015258789,11.199999809265137,11.199999809265137,4262428.0
+2019-07-24,11.180000305175781,11.239999771118164,11.0,11.15999984741211,5266675.0
+2019-07-25,11.15999984741211,11.460000038146973,11.140000343322754,11.460000038146973,5725489.0
+2019-07-28,11.399999618530273,11.539999961853027,11.34000015258789,11.479999542236328,2425050.0
+2019-07-29,11.460000038146973,11.460000038146973,11.199999809265137,11.260000228881836,4413978.0
+2019-07-30,11.260000228881836,11.34000015258789,11.239999771118164,11.300000190734863,1778738.0
+2019-07-31,11.300000190734863,11.399999618530273,11.279999732971191,11.300000190734863,2016389.0
+2019-08-01,11.319999694824219,11.359999656677246,11.239999771118164,11.300000190734863,1873243.0
+2019-08-04,11.260000228881836,11.260000228881836,11.15999984741211,11.199999809265137,2573126.0
+2019-08-05,11.180000305175781,11.260000228881836,11.15999984741211,11.199999809265137,2770331.0
+2019-08-06,11.119999885559082,11.180000305175781,11.0,11.180000305175781,2671022.0
+2019-08-07,11.180000305175781,11.300000190734863,11.140000343322754,11.220000267028809,3058771.0
+2019-08-08,11.199999809265137,11.319999694824219,11.199999809265137,11.199999809265137,3368023.0
+2019-08-11,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2019-08-12,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2019-08-13,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2019-08-14,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2019-08-15,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2019-08-18,11.180000305175781,11.260000228881836,11.119999885559082,11.140000343322754,4032061.0
+2019-08-19,11.15999984741211,11.239999771118164,11.15999984741211,11.15999984741211,3738146.0
+2019-08-20,11.15999984741211,11.199999809265137,10.979999542236328,11.0,5582379.0
+2019-08-21,11.0,11.0,10.779999732971191,10.84000015258789,5029096.0
+2019-08-22,10.84000015258789,10.84000015258789,10.5600004196167,10.739999771118164,7065169.0
+2019-08-25,10.619999885559082,10.619999885559082,10.279999732971191,10.319999694824219,6848366.0
+2019-08-26,10.359999656677246,10.4399995803833,10.180000305175781,10.399999618530273,5363816.0
+2019-08-27,10.479999542236328,10.960000038146973,10.239999771118164,10.960000038146973,36513771.0
+2019-08-28,10.739999771118164,10.800000190734863,10.520000457763672,10.779999732971191,7637937.0
+2019-08-29,10.800000190734863,10.800000190734863,10.5,10.5,5678109.0
+2019-09-01,10.579999923706055,10.579999923706055,10.359999656677246,10.4399995803833,2290274.0
+2019-09-02,10.460000038146973,10.579999923706055,10.420000076293945,10.5600004196167,1855697.0
+2019-09-03,10.539999961853027,10.5600004196167,10.4399995803833,10.520000457763672,1824326.0
+2019-09-04,10.460000038146973,10.699999809265137,10.460000038146973,10.699999809265137,5362538.0
+2019-09-05,10.760000228881836,10.800000190734863,10.619999885559082,10.720000267028809,3670854.0
+2019-09-08,10.699999809265137,10.739999771118164,10.640000343322754,10.65999984741211,1332052.0
+2019-09-09,10.65999984741211,10.65999984741211,10.539999961853027,10.640000343322754,2328231.0
+2019-09-10,10.640000343322754,10.640000343322754,10.5,10.5600004196167,2218400.0
+2019-09-11,10.5,10.5,10.319999694824219,10.479999542236328,3059863.0
+2019-09-12,10.460000038146973,10.539999961853027,10.380000114440918,10.420000076293945,2383087.0
+2019-09-15,9.979999542236328,10.180000305175781,9.979999542236328,10.140000343322754,7945206.0
+2019-09-16,10.15999984741211,10.199999809265137,9.899999618530273,10.0600004196167,6864565.0
+2019-09-17,10.020000457763672,10.079999923706055,9.90999984741211,10.0,3464359.0
+2019-09-18,10.100000381469727,10.15999984741211,9.970000267028809,10.0,5616194.0
+2019-09-19,10.0,10.119999885559082,9.970000267028809,10.100000381469727,13607158.0
+2019-09-22,10.100000381469727,10.199999809265137,10.0,10.180000305175781,3174275.0
+2019-09-24,10.140000343322754,10.34000015258789,10.140000343322754,10.34000015258789,3279475.0
+2019-09-25,10.34000015258789,10.4399995803833,10.279999732971191,10.359999656677246,3701384.0
+2019-09-26,10.34000015258789,10.479999542236328,10.300000190734863,10.319999694824219,2854260.0
+2019-09-29,10.319999694824219,10.399999618530273,10.300000190734863,10.300000190734863,1570162.0
+2019-09-30,10.319999694824219,10.399999618530273,10.199999809265137,10.199999809265137,4611196.0
+2019-10-01,10.279999732971191,10.279999732971191,10.15999984741211,10.15999984741211,2192005.0
+2019-10-02,10.119999885559082,10.140000343322754,10.020000457763672,10.039999961853027,2783536.0
+2019-10-03,10.0,10.020000457763672,9.859999656677246,10.0,2355575.0
+2019-10-06,10.100000381469727,10.119999885559082,10.039999961853027,10.079999923706055,1613258.0
+2019-10-07,10.100000381469727,10.15999984741211,10.0,10.0,3145114.0
+2019-10-08,10.0,10.020000457763672,9.890000343322754,9.979999542236328,2723538.0
+2019-10-09,9.960000038146973,9.960000038146973,9.800000190734863,9.800000190734863,3437304.0
+2019-10-10,9.800000190734863,9.84000015258789,9.630000114440918,9.6899995803833,2859970.0
+2019-10-13,9.699999809265137,10.079999923706055,9.699999809265137,9.949999809265137,4982732.0
+2019-10-14,9.9399995803833,10.300000190734863,9.899999618530273,10.15999984741211,8027299.0
+2019-10-15,10.100000381469727,10.180000305175781,9.920000076293945,9.9399995803833,4477839.0
+2019-10-16,9.960000038146973,9.979999542236328,9.770000457763672,9.90999984741211,2839536.0
+2019-10-17,9.930000305175781,9.970000267028809,9.84000015258789,9.899999618530273,4196686.0
+2019-10-20,9.979999542236328,10.0600004196167,9.970000267028809,10.0600004196167,3992873.0
+2019-10-21,10.199999809265137,10.300000190734863,10.020000457763672,10.0600004196167,8650651.0
+2019-10-22,10.079999923706055,10.119999885559082,10.020000457763672,10.079999923706055,2673463.0
+2019-10-23,10.119999885559082,10.15999984741211,10.039999961853027,10.119999885559082,4664122.0
+2019-10-24,10.140000343322754,10.220000267028809,10.079999923706055,10.180000305175781,4801995.0
+2019-10-27,10.119999885559082,10.640000343322754,10.079999923706055,10.579999923706055,12688272.0
+2019-10-28,10.600000381469727,10.680000305175781,10.4399995803833,10.4399995803833,10606360.0
+2019-10-29,10.399999618530273,10.399999618530273,10.100000381469727,10.260000228881836,7499764.0
+2019-10-30,10.260000228881836,10.399999618530273,10.220000267028809,10.359999656677246,4099211.0
+2019-10-31,10.359999656677246,10.359999656677246,10.220000267028809,10.220000267028809,3889329.0
+2019-11-03,10.100000381469727,10.199999809265137,10.039999961853027,10.15999984741211,3321359.0
+2019-11-04,10.15999984741211,10.220000267028809,10.100000381469727,10.15999984741211,1953717.0
+2019-11-05,10.15999984741211,10.239999771118164,10.119999885559082,10.220000267028809,2786991.0
+2019-11-06,10.199999809265137,10.34000015258789,10.180000305175781,10.180000305175781,3891220.0
+2019-11-07,10.180000305175781,10.539999961853027,10.180000305175781,10.399999618530273,9957089.0
+2019-11-10,10.4399995803833,10.600000381469727,10.4399995803833,10.539999961853027,6714075.0
+2019-11-11,10.579999923706055,10.619999885559082,10.460000038146973,10.539999961853027,3264548.0
+2019-11-12,10.5,10.640000343322754,10.5,10.579999923706055,4662920.0
+2019-11-13,10.539999961853027,10.619999885559082,10.300000190734863,10.34000015258789,4030353.0
+2019-11-14,10.319999694824219,10.399999618530273,10.199999809265137,10.199999809265137,4184334.0
+2019-11-17,10.279999732971191,10.319999694824219,10.220000267028809,10.300000190734863,3989652.0
+2019-11-18,10.279999732971191,10.420000076293945,10.279999732971191,10.34000015258789,5301590.0
+2019-11-19,10.319999694824219,10.399999618530273,10.279999732971191,10.380000114440918,5099195.0
+2019-11-20,10.380000114440918,10.399999618530273,10.279999732971191,10.300000190734863,3620103.0
+2019-11-21,10.319999694824219,10.460000038146973,10.260000228881836,10.34000015258789,5558522.0
+2019-11-24,10.300000190734863,10.319999694824219,10.15999984741211,10.15999984741211,3228013.0
+2019-11-25,10.15999984741211,10.180000305175781,10.100000381469727,10.119999885559082,3742003.0
+2019-11-26,10.100000381469727,10.140000343322754,9.949999809265137,9.949999809265137,4930248.0
+2019-11-27,10.020000457763672,10.039999961853027,9.850000381469727,9.880000114440918,5003980.0
+2019-11-28,9.899999618530273,10.079999923706055,9.899999618530273,10.079999923706055,3398288.0
+2019-12-01,10.0600004196167,10.100000381469727,10.020000457763672,10.039999961853027,2219541.0
+2019-12-02,10.039999961853027,10.0600004196167,9.949999809265137,10.0,2967682.0
+2019-12-03,10.0,10.039999961853027,9.949999809265137,10.0,2737868.0
+2019-12-04,10.0,10.039999961853027,9.920000076293945,10.039999961853027,2266943.0
+2019-12-05,10.020000457763672,10.039999961853027,9.960000038146973,10.0,1568158.0
+2019-12-08,10.039999961853027,10.239999771118164,10.039999961853027,10.220000267028809,4714523.0
+2019-12-09,10.279999732971191,10.359999656677246,10.199999809265137,10.239999771118164,6450382.0
+2019-12-10,10.199999809265137,10.220000267028809,10.079999923706055,10.079999923706055,4451302.0
+2019-12-11,10.119999885559082,10.239999771118164,10.119999885559082,10.220000267028809,4179991.0
+2019-12-12,10.180000305175781,10.199999809265137,10.0,10.0,5593235.0
+2019-12-15,10.079999923706055,10.079999923706055,9.989999771118164,10.0600004196167,2800429.0
+2019-12-16,10.079999923706055,10.239999771118164,10.020000457763672,10.180000305175781,7062120.0
+2019-12-17,10.220000267028809,10.34000015258789,10.220000267028809,10.220000267028809,8643986.0
+2019-12-18,10.279999732971191,10.479999542236328,10.239999771118164,10.4399995803833,8925786.0
+2019-12-19,10.460000038146973,10.5,10.300000190734863,10.300000190734863,7510729.0
+2019-12-22,10.34000015258789,10.460000038146973,10.300000190734863,10.420000076293945,5483330.0
+2019-12-23,10.4399995803833,10.760000228881836,10.420000076293945,10.760000228881836,14183007.0
+2019-12-24,10.84000015258789,10.859999656677246,10.720000267028809,10.779999732971191,9388753.0
+2019-12-25,10.760000228881836,10.800000190734863,10.65999984741211,10.699999809265137,6117145.0
+2019-12-26,10.699999809265137,11.0,10.619999885559082,10.960000038146973,10070740.0
+2019-12-29,11.0,11.140000343322754,10.979999542236328,11.079999923706055,11549478.0
+2019-12-30,11.119999885559082,11.180000305175781,11.0,11.0,6334956.0
+2019-12-31,10.979999542236328,11.119999885559082,10.960000038146973,11.100000381469727,4970951.0
+2020-01-01,11.100000381469727,11.239999771118164,11.100000381469727,11.140000343322754,6099528.0
+2020-01-02,11.119999885559082,11.199999809265137,11.020000457763672,11.15999984741211,5227188.0
+2020-01-05,11.0,11.0600004196167,10.819999694824219,10.84000015258789,6809173.0
+2020-01-06,10.859999656677246,10.899999618530273,10.699999809265137,10.739999771118164,5250234.0
+2020-01-07,10.800000190734863,10.9399995803833,10.640000343322754,10.65999984741211,4141184.0
+2020-01-08,10.5,10.619999885559082,10.380000114440918,10.5600004196167,7048772.0
+2020-01-09,10.84000015258789,10.899999618530273,10.720000267028809,10.880000114440918,8418465.0
+2020-01-12,10.9399995803833,11.039999961853027,10.880000114440918,11.039999961853027,6135783.0
+2020-01-13,11.039999961853027,11.239999771118164,11.020000457763672,11.220000267028809,6935479.0
+2020-01-14,11.220000267028809,11.300000190734863,11.140000343322754,11.15999984741211,6368376.0
+2020-01-15,11.15999984741211,11.300000190734863,10.9399995803833,10.9399995803833,7068293.0
+2020-01-16,10.9399995803833,11.039999961853027,10.859999656677246,10.920000076293945,4124017.0
+2020-01-19,10.960000038146973,10.979999542236328,10.819999694824219,10.819999694824219,2631056.0
+2020-01-20,10.84000015258789,10.880000114440918,10.779999732971191,10.819999694824219,3003477.0
+2020-01-21,10.800000190734863,10.819999694824219,10.760000228881836,10.779999732971191,2065039.0
+2020-01-22,10.800000190734863,10.859999656677246,10.739999771118164,10.760000228881836,3002412.0
+2020-01-23,10.720000267028809,10.739999771118164,10.5600004196167,10.619999885559082,5698175.0
+2020-01-26,10.100000381469727,10.260000228881836,10.100000381469727,10.15999984741211,8918217.0
+2020-01-27,10.140000343322754,10.15999984741211,10.020000457763672,10.0600004196167,5560047.0
+2020-01-28,10.039999961853027,10.15999984741211,10.020000457763672,10.079999923706055,2579315.0
+2020-01-29,10.0600004196167,10.119999885559082,10.039999961853027,10.0600004196167,2069820.0
+2020-01-30,10.039999961853027,10.039999961853027,9.949999809265137,9.949999809265137,5830589.0
+2020-02-02,9.920000076293945,9.920000076293945,9.760000228881836,9.770000457763672,4103472.0
+2020-02-03,9.770000457763672,9.819999694824219,9.680000305175781,9.680000305175781,3687183.0
+2020-02-04,9.720000267028809,9.800000190734863,9.699999809265137,9.729999542236328,3302060.0
+2020-02-05,9.760000228881836,9.779999732971191,9.649999618530273,9.699999809265137,2773299.0
+2020-02-06,9.739999771118164,9.760000228881836,9.609999656677246,9.640000343322754,2813723.0
+2020-02-09,9.630000114440918,9.65999984741211,9.40999984741211,9.5,2915353.0
+2020-02-10,9.520000457763672,9.579999923706055,9.489999771118164,9.579999923706055,2263354.0
+2020-02-11,9.579999923706055,9.579999923706055,9.40999984741211,9.40999984741211,1954476.0
+2020-02-12,9.40999984741211,9.5,9.279999732971191,9.350000381469727,4209074.0
+2020-02-13,9.350000381469727,9.350000381469727,9.09000015258789,9.119999885559082,4301676.0
+2020-02-16,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2020-02-17,8.949999809265137,9.050000190734863,8.899999618530273,9.0,2763180.0
+2020-02-18,9.039999961853027,9.039999961853027,8.979999542236328,9.010000228881836,1266127.0
+2020-02-19,9.029999732971191,9.289999961853027,9.029999732971191,9.289999961853027,3260290.0
+2020-02-20,9.3100004196167,9.470000267028809,9.300000190734863,9.420000076293945,3863750.0
+2020-02-23,9.430000305175781,9.4399995803833,9.210000038146973,9.260000228881836,3637159.0
+2020-02-24,9.199999809265137,9.199999809265137,8.960000038146973,9.0,4896657.0
+2020-02-25,8.9399995803833,9.020000457763672,8.859999656677246,8.949999809265137,3110264.0
+2020-02-26,8.899999618530273,8.960000038146973,8.800000190734863,8.880000114440918,4089400.0
+2020-02-27,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0
+2020-03-01,8.640000343322754,8.649999618530273,8.479999542236328,8.5,4200454.0
+2020-03-02,8.600000381469727,8.819999694824219,8.529999732971191,8.529999732971191,4524767.0
+2020-03-03,8.779999732971191,8.800000190734863,8.680000305175781,8.760000228881836,2724069.0
+2020-03-04,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0
+2020-03-05,8.779999732971191,8.819999694824219,8.699999809265137,8.710000038146973,1976027.0
+2020-03-08,8.109999656677246,8.199999809265137,7.840000152587891,7.860000133514404,6685479.0
+2020-03-09,7.079999923706055,7.380000114440918,7.079999923706055,7.079999923706055,5029983.0
+2020-03-10,7.300000190734863,7.78000020980835,7.159999847412109,7.78000020980835,14281940.0
+2020-03-11,7.809999942779541,8.180000305175781,7.579999923706055,7.690000057220459,8447292.0
+2020-03-12,7.139999866485596,7.630000114440918,7.139999866485596,7.5,6343142.0
+2020-03-15,7.760000228881836,7.769999980926514,7.25,7.320000171661377,5737980.0
+2020-03-16,8.0,8.0,7.090000152587891,7.090000152587891,9179836.0
+2020-03-17,7.079999923706055,7.320000171661377,7.079999923706055,7.099999904632568,8447846.0
+2020-03-18,7.03000020980835,7.190000057220459,7.03000020980835,7.099999904632568,7338726.0
+2020-03-19,7.070000171661377,7.380000114440918,7.059999942779541,7.099999904632568,12541053.0
+2020-03-22,7.090000152587891,7.119999885559082,6.96999979019165,7.039999961853027,9086317.0
+2020-03-23,7.039999961853027,7.039999961853027,6.769999980926514,6.800000190734863,6851624.0
+2020-03-24,7.0,7.079999923706055,6.900000095367432,7.070000171661377,5674071.0
+2020-03-25,7.400000095367432,7.420000076293945,7.039999961853027,7.079999923706055,12658364.0
+2020-03-26,7.150000095367432,7.210000038146973,7.110000133514404,7.190000057220459,2681002.0
+2020-03-29,7.110000133514404,7.199999809265137,7.099999904632568,7.150000095367432,3978720.0
+2020-03-30,7.170000076293945,7.230000019073486,7.119999885559082,7.170000076293945,5250527.0
+2020-03-31,7.179999828338623,7.349999904632568,7.179999828338623,7.25,5804640.0
+2020-04-01,7.199999809265137,7.25,7.179999828338623,7.25,4703884.0
+2020-04-02,7.309999942779541,7.739999771118164,7.309999942779541,7.679999828338623,18120597.0
+2020-04-05,7.900000095367432,8.289999961853027,7.789999961853027,8.180000305175781,21896714.0
+2020-04-06,8.220000267028809,8.550000190734863,8.0600004196167,8.510000228881836,12838818.0
+2020-04-07,8.510000228881836,8.800000190734863,8.460000038146973,8.670000076293945,12655291.0
+2020-04-08,8.670000076293945,8.670000076293945,8.5,8.600000381469727,6630841.0
+2020-04-09,8.640000343322754,8.6899995803833,8.5,8.550000190734863,4911364.0
+2020-04-12,8.520000457763672,8.539999961853027,8.1899995803833,8.239999771118164,5885915.0
+2020-04-13,8.300000190734863,8.399999618530273,8.069999694824219,8.079999923706055,5144884.0
+2020-04-14,8.109999656677246,8.170000076293945,8.039999961853027,8.149999618530273,3429014.0
+2020-04-15,8.109999656677246,8.149999618530273,7.96999979019165,8.0,4071845.0
+2020-04-16,7.989999771118164,7.989999771118164,7.800000190734863,7.820000171661377,5055340.0
+2020-04-19,7.860000133514404,8.050000190734863,7.860000133514404,8.0,4904217.0
+2020-04-20,7.980000019073486,7.980000019073486,7.829999923706055,7.889999866485596,2392960.0
+2020-04-21,7.599999904632568,7.78000020980835,7.519999980926514,7.539999961853027,4012818.0
+2020-04-22,7.5,7.800000190734863,7.480000019073486,7.769999980926514,3153950.0
+2020-04-23,7.949999809265137,7.960000038146973,7.840000152587891,7.860000133514404,2630876.0
+2020-04-26,8.0,8.170000076293945,8.0,8.140000343322754,4793868.0
+2020-04-27,8.0,8.140000343322754,7.940000057220459,8.100000381469727,9362176.0
+2020-04-28,8.020000457763672,8.170000076293945,7.989999771118164,8.15999984741211,4337625.0
+2020-04-29,8.170000076293945,8.329999923706055,8.170000076293945,8.300000190734863,3844597.0
+2020-04-30,8.34000015258789,8.710000038146973,8.34000015258789,8.680000305175781,6866502.0
+2020-05-03,8.0,8.029999732971191,7.880000114440918,7.889999866485596,6702464.0
+2020-05-04,7.699999809265137,8.050000190734863,7.679999828338623,7.929999828338623,3860780.0
+2020-05-05,8.0600004196167,8.15999984741211,8.0600004196167,8.100000381469727,3420805.0
+2020-05-06,8.220000267028809,8.270000457763672,8.079999923706055,8.109999656677246,2855960.0
+2020-05-07,8.079999923706055,8.140000343322754,8.020000457763672,8.050000190734863,1797016.0
+2020-05-10,8.119999885559082,8.170000076293945,8.0,8.050000190734863,1369828.0
+2020-05-11,7.909999847412109,8.029999732971191,7.809999942779541,7.989999771118164,2163690.0
+2020-05-12,7.989999771118164,8.430000305175781,7.980000019073486,8.1899995803833,7815566.0
+2020-05-13,8.220000267028809,8.34000015258789,8.180000305175781,8.199999809265137,3033266.0
+2020-05-14,8.199999809265137,8.199999809265137,8.100000381469727,8.140000343322754,1814379.0
+2020-05-17,8.199999809265137,8.34000015258789,8.1899995803833,8.329999923706055,3625329.0
+2020-05-18,8.390000343322754,8.520000457763672,8.390000343322754,8.420000076293945,5191666.0
+2020-05-19,8.470000267028809,8.6899995803833,8.470000267028809,8.5,6165849.0
+2020-05-20,8.5,8.539999961853027,8.430000305175781,8.5,2976447.0
+2020-05-21,8.5600004196167,8.59000015258789,8.300000190734863,8.300000190734863,4819109.0
+2020-05-31,8.520000457763672,8.609999656677246,8.399999618530273,8.430000305175781,3429401.0
+2020-06-01,8.4399995803833,8.65999984741211,8.350000381469727,8.649999618530273,6017616.0
+2020-06-02,8.699999809265137,8.819999694824219,8.59000015258789,8.649999618530273,4864950.0
+2020-06-03,8.760000228881836,8.770000457763672,8.40999984741211,8.430000305175781,4868017.0
+2020-06-04,8.430000305175781,8.430000305175781,8.279999732971191,8.350000381469727,4499869.0
+2020-06-07,8.449999809265137,8.5,8.399999618530273,8.470000267028809,2275586.0
+2020-06-08,8.489999771118164,8.6899995803833,8.4399995803833,8.59000015258789,4963316.0
+2020-06-09,8.59000015258789,8.670000076293945,8.529999732971191,8.600000381469727,2861671.0
+2020-06-10,8.600000381469727,8.649999618530273,8.5,8.649999618530273,2842302.0
+2020-06-11,8.579999923706055,8.640000343322754,8.539999961853027,8.630000114440918,2095282.0
+2020-06-14,8.579999923706055,8.65999984741211,8.539999961853027,8.600000381469727,2285322.0
+2020-06-15,8.550000190734863,8.630000114440918,8.550000190734863,8.630000114440918,1962690.0
+2020-06-16,8.65999984741211,8.890000343322754,8.65999984741211,8.8100004196167,7920339.0
+2020-06-17,8.850000381469727,8.869999885559082,8.579999923706055,8.640000343322754,6152613.0
+2020-06-18,8.640000343322754,8.720000267028809,8.59000015258789,8.670000076293945,8914428.0
+2020-06-21,8.699999809265137,8.75,8.600000381469727,8.619999885559082,3402543.0
+2020-06-22,8.640000343322754,8.640000343322754,8.40999984741211,8.420000076293945,2509686.0
+2020-06-23,8.430000305175781,8.460000038146973,8.380000114440918,8.430000305175781,2501189.0
+2020-06-24,8.420000076293945,8.460000038146973,8.279999732971191,8.289999961853027,2721160.0
+2020-06-25,8.220000267028809,8.329999923706055,8.170000076293945,8.279999732971191,2493551.0
+2020-06-28,8.279999732971191,8.329999923706055,8.260000228881836,8.260000228881836,2083591.0
+2020-06-29,8.260000228881836,8.300000190734863,8.229999542236328,8.260000228881836,3076982.0
+2020-06-30,8.279999732971191,8.3100004196167,8.199999809265137,8.199999809265137,3758735.0
+2020-07-01,8.1899995803833,8.3100004196167,8.1899995803833,8.260000228881836,3177120.0
+2020-07-02,8.300000190734863,8.390000343322754,8.279999732971191,8.390000343322754,2875826.0
+2020-07-05,8.430000305175781,8.470000267028809,8.420000076293945,8.430000305175781,2684391.0
+2020-07-06,8.449999809265137,8.569999694824219,8.380000114440918,8.430000305175781,5646118.0
+2020-07-07,8.40999984741211,8.460000038146973,8.399999618530273,8.460000038146973,2964709.0
+2020-07-08,8.460000038146973,8.460000038146973,8.369999885559082,8.390000343322754,2683689.0
+2020-07-09,8.399999618530273,8.430000305175781,8.300000190734863,8.359999656677246,2555177.0
+2020-07-12,8.359999656677246,8.449999809265137,8.359999656677246,8.40999984741211,1650306.0
+2020-07-13,8.399999618530273,8.470000267028809,8.390000343322754,8.420000076293945,2651534.0
+2020-07-14,8.399999618530273,8.550000190734863,8.369999885559082,8.520000457763672,6163012.0
+2020-07-15,8.579999923706055,8.649999618530273,8.550000190734863,8.619999885559082,8967578.0
+2020-07-16,8.619999885559082,8.649999618530273,8.5,8.5,4384764.0
+2020-07-19,8.510000228881836,8.550000190734863,8.470000267028809,8.489999771118164,2461892.0
+2020-07-20,8.380000114440918,8.430000305175781,8.130000114440918,8.3100004196167,5121529.0
+2020-07-21,8.319999694824219,8.359999656677246,8.279999732971191,8.300000190734863,3741547.0
+2020-07-22,8.329999923706055,8.34000015258789,8.199999809265137,8.25,7345138.0
+2020-07-23,8.25,8.260000228881836,8.199999809265137,8.210000038146973,3145753.0
+2020-07-26,8.199999809265137,8.199999809265137,8.109999656677246,8.140000343322754,3513241.0
+2020-07-27,8.119999885559082,8.1899995803833,8.119999885559082,8.15999984741211,1932227.0
+2020-07-28,8.149999618530273,8.1899995803833,8.130000114440918,8.130000114440918,2352302.0
+2020-08-05,8.199999809265137,8.239999771118164,8.079999923706055,8.100000381469727,4974802.0
+2020-08-06,8.109999656677246,8.149999618530273,8.109999656677246,8.130000114440918,2085894.0
+2020-08-09,8.130000114440918,8.270000457763672,8.130000114440918,8.239999771118164,4866890.0
+2020-08-10,8.25,8.329999923706055,8.25,8.329999923706055,5140284.0
+2020-08-11,8.34000015258789,8.600000381469727,8.319999694824219,8.579999923706055,11470303.0
+2020-08-12,8.600000381469727,8.619999885559082,8.470000267028809,8.529999732971191,4608910.0
+2020-08-13,8.529999732971191,8.529999732971191,8.529999732971191,8.529999732971191,0.0
+2020-08-16,8.65999984741211,8.8100004196167,8.640000343322754,8.729999542236328,11931521.0
+2020-08-17,8.75,8.779999732971191,8.5,8.579999923706055,7688847.0
+2020-08-18,8.579999923706055,8.649999618530273,8.510000228881836,8.640000343322754,4197690.0
+2020-08-19,8.649999618530273,8.6899995803833,8.539999961853027,8.59000015258789,4855433.0
+2020-08-20,8.5600004196167,8.760000228881836,8.529999732971191,8.710000038146973,7440030.0
+2020-08-23,8.710000038146973,8.899999618530273,8.680000305175781,8.880000114440918,10729044.0
+2020-08-24,8.899999618530273,9.199999809265137,8.880000114440918,9.119999885559082,14855486.0
+2020-08-25,9.119999885559082,9.25,9.0600004196167,9.079999923706055,9394538.0
+2020-08-26,9.039999961853027,9.119999885559082,9.010000228881836,9.09000015258789,5059380.0
+2020-08-27,9.09000015258789,9.149999618530273,9.050000190734863,9.079999923706055,5762021.0
+2020-08-30,9.079999923706055,9.140000343322754,9.0600004196167,9.100000381469727,2901596.0
+2020-08-31,9.109999656677246,9.180000305175781,9.069999694824219,9.079999923706055,9626723.0
+2020-09-01,9.079999923706055,9.300000190734863,9.079999923706055,9.15999984741211,14192598.0
+2020-09-02,9.119999885559082,9.279999732971191,9.069999694824219,9.260000228881836,7712023.0
+2020-09-03,9.300000190734863,9.420000076293945,9.270000457763672,9.329999923706055,9148403.0
+2020-09-06,9.170000076293945,9.350000381469727,9.170000076293945,9.300000190734863,3908761.0
+2020-09-07,9.359999656677246,9.359999656677246,9.3100004196167,9.3100004196167,4675045.0
+2020-09-08,9.350000381469727,9.350000381469727,9.149999618530273,9.1899995803833,10515288.0
+2020-09-09,9.010000228881836,9.140000343322754,9.010000228881836,9.140000343322754,9237427.0
+2020-09-10,9.220000267028809,9.359999656677246,9.199999809265137,9.279999732971191,13569984.0
+2020-09-13,9.3100004196167,9.34000015258789,9.260000228881836,9.300000190734863,8314907.0
+2020-09-14,9.350000381469727,9.869999885559082,9.180000305175781,9.800000190734863,21251303.0
+2020-09-15,9.899999618530273,10.079999923706055,9.640000343322754,9.880000114440918,21527240.0
+2020-09-16,9.920000076293945,10.0,9.760000228881836,9.819999694824219,13020653.0
+2020-09-17,9.819999694824219,9.90999984741211,9.760000228881836,9.90999984741211,7174358.0
+2020-09-20,9.970000267028809,10.039999961853027,9.890000343322754,10.0,8681352.0
+2020-09-21,10.020000457763672,10.359999656677246,9.970000267028809,10.119999885559082,15682838.0
+2020-09-22,10.100000381469727,10.539999961853027,10.039999961853027,10.479999542236328,18207328.0
+2020-09-24,10.5,10.5600004196167,10.300000190734863,10.380000114440918,10885986.0
+2020-09-27,10.420000076293945,10.920000076293945,10.380000114440918,10.859999656677246,11015070.0
+2020-09-28,10.9399995803833,11.859999656677246,10.880000114440918,11.140000343322754,32225011.0
+2020-09-29,11.199999809265137,11.34000015258789,10.880000114440918,10.9399995803833,15822411.0
+2020-09-30,10.920000076293945,11.760000228881836,10.880000114440918,11.680000305175781,23787245.0
+2020-10-01,11.800000190734863,12.180000305175781,11.300000190734863,11.760000228881836,34709454.0
+2020-10-04,11.539999961853027,11.800000190734863,10.899999618530273,10.899999618530273,19450663.0
+2020-10-05,10.9399995803833,11.460000038146973,10.619999885559082,11.399999618530273,17538051.0
+2020-10-06,11.5,11.5600004196167,11.319999694824219,11.460000038146973,10969580.0
+2020-10-07,11.460000038146973,11.460000038146973,11.180000305175781,11.239999771118164,10146267.0
+2020-10-08,11.239999771118164,11.720000267028809,11.140000343322754,11.5600004196167,19612515.0
+2020-10-11,11.720000267028809,11.920000076293945,11.619999885559082,11.720000267028809,16721476.0
+2020-10-12,11.739999771118164,11.739999771118164,11.520000457763672,11.579999923706055,8509941.0
+2020-10-13,11.619999885559082,11.680000305175781,11.5600004196167,11.5600004196167,6336845.0
+2020-10-14,11.5600004196167,11.5600004196167,11.239999771118164,11.239999771118164,14311817.0
+2020-10-15,11.100000381469727,11.359999656677246,11.100000381469727,11.239999771118164,10928440.0
+2020-10-18,11.220000267028809,11.34000015258789,11.140000343322754,11.15999984741211,5006508.0
+2020-10-19,11.180000305175781,11.199999809265137,10.779999732971191,10.800000190734863,9999867.0
+2020-10-20,10.760000228881836,10.760000228881836,10.5600004196167,10.640000343322754,12053265.0
+2020-10-21,10.880000114440918,11.15999984741211,10.779999732971191,10.960000038146973,24493634.0
+2020-10-22,10.920000076293945,10.9399995803833,10.739999771118164,10.800000190734863,6959277.0
+2020-10-25,10.699999809265137,10.800000190734863,9.899999618530273,9.899999618530273,7101739.0
+2020-10-26,9.789999961853027,10.359999656677246,9.760000228881836,10.279999732971191,15064274.0
+2020-10-27,10.300000190734863,10.399999618530273,10.100000381469727,10.239999771118164,5943219.0
+2020-10-28,10.239999771118164,10.239999771118164,9.899999618530273,9.899999618530273,7576772.0
+2020-10-29,9.800000190734863,9.800000190734863,9.420000076293945,9.479999542236328,12335720.0
+2020-11-01,9.40999984741211,9.670000076293945,9.399999618530273,9.619999885559082,5317012.0
+2020-11-02,9.579999923706055,10.279999732971191,9.5600004196167,10.100000381469727,10103442.0
+2020-11-03,10.220000267028809,10.300000190734863,10.0,10.0600004196167,5924576.0
+2020-11-04,10.140000343322754,10.34000015258789,10.119999885559082,10.15999984741211,9643613.0
+2020-11-05,10.15999984741211,10.180000305175781,9.890000343322754,10.039999961853027,8363932.0
+2020-11-08,9.970000267028809,10.180000305175781,9.970000267028809,10.119999885559082,6944016.0
+2020-11-09,10.199999809265137,10.699999809265137,10.180000305175781,10.699999809265137,15068531.0
+2020-11-10,10.84000015258789,10.960000038146973,10.300000190734863,10.640000343322754,16596668.0
+2020-11-11,10.779999732971191,10.800000190734863,10.539999961853027,10.779999732971191,8599377.0
+2020-11-12,10.760000228881836,10.800000190734863,10.579999923706055,10.680000305175781,5228723.0
+2020-11-15,10.720000267028809,10.800000190734863,10.640000343322754,10.699999809265137,8893686.0
+2020-11-16,10.720000267028809,10.779999732971191,10.479999542236328,10.779999732971191,10309542.0
+2020-11-17,10.819999694824219,11.15999984741211,10.819999694824219,11.079999923706055,25723194.0
+2020-11-18,11.079999923706055,11.180000305175781,10.9399995803833,11.020000457763672,10333791.0
+2020-11-19,11.0,11.079999923706055,10.899999618530273,10.979999542236328,7869756.0
+2020-11-22,11.039999961853027,11.34000015258789,11.039999961853027,11.140000343322754,11976208.0
+2020-11-23,11.279999732971191,11.720000267028809,11.140000343322754,11.579999923706055,30869389.0
+2020-11-24,11.680000305175781,11.699999809265137,11.539999961853027,11.5600004196167,11838297.0
+2020-11-25,11.619999885559082,11.779999732971191,11.579999923706055,11.600000381469727,13559009.0
+2020-11-26,11.399999618530273,12.0,11.380000114440918,12.0,26109246.0
+2020-11-29,12.100000381469727,12.380000114440918,11.979999542236328,12.100000381469727,26209024.0
+2020-11-30,12.020000457763672,12.079999923706055,11.9399995803833,11.979999542236328,12788527.0
+2020-12-01,11.9399995803833,12.319999694824219,11.920000076293945,12.199999809265137,20344056.0
+2020-12-02,12.199999809265137,12.319999694824219,12.119999885559082,12.199999809265137,11046019.0
+2020-12-03,12.260000228881836,12.260000228881836,12.0,12.039999961853027,7868472.0
+2020-12-06,12.119999885559082,12.199999809265137,11.800000190734863,11.800000190734863,7740204.0
+2020-12-07,11.739999771118164,12.100000381469727,11.680000305175781,12.079999923706055,16032732.0
+2020-12-08,12.0600004196167,12.680000305175781,12.020000457763672,12.5600004196167,47752692.0
+2020-12-09,12.699999809265137,13.239999771118164,12.579999923706055,13.079999923706055,42689011.0
+2020-12-10,13.100000381469727,13.539999961853027,13.020000457763672,13.420000076293945,23695599.0
+2020-12-13,13.5,13.739999771118164,13.380000114440918,13.539999961853027,16240650.0
+2020-12-14,13.5600004196167,13.899999618530273,13.34000015258789,13.859999656677246,15819562.0
+2020-12-15,13.84000015258789,14.0,13.739999771118164,13.800000190734863,14415386.0
+2020-12-16,13.84000015258789,13.880000114440918,13.5600004196167,13.600000381469727,12859227.0
+2020-12-17,13.619999885559082,13.899999618530273,13.600000381469727,13.600000381469727,9938412.0
+2020-12-20,13.600000381469727,13.800000190734863,13.420000076293945,13.420000076293945,6939154.0
+2020-12-21,12.699999809265137,13.0600004196167,12.5600004196167,12.819999694824219,24586338.0
+2020-12-22,12.899999618530273,13.579999923706055,12.899999618530273,13.579999923706055,14183596.0
+2020-12-23,13.520000457763672,13.960000038146973,13.319999694824219,13.640000343322754,20202020.0
+2020-12-24,13.680000305175781,14.460000038146973,13.640000343322754,14.460000038146973,42816209.0
+2020-12-27,14.399999618530273,15.380000114440918,14.140000343322754,14.979999542236328,45224462.0
+2020-12-28,15.100000381469727,15.279999732971191,14.899999618530273,14.960000038146973,14657912.0
+2020-12-29,14.979999542236328,15.0,14.539999961853027,14.800000190734863,12143897.0
+2020-12-30,14.800000190734863,14.800000190734863,14.399999618530273,14.539999961853027,8478135.0
+2020-12-31,14.539999961853027,14.539999961853027,14.300000190734863,14.300000190734863,8270859.0
+2021-01-03,14.199999809265137,14.260000228881836,13.899999618530273,13.979999542236328,17650979.0
+2021-01-04,14.079999923706055,15.100000381469727,14.079999923706055,14.880000114440918,42331330.0
+2021-01-05,15.0,15.119999885559082,14.619999885559082,14.84000015258789,16691912.0
+2021-01-06,14.920000076293945,14.979999542236328,14.760000228881836,14.819999694824219,6047688.0
+2021-01-07,14.800000190734863,15.079999923706055,14.800000190734863,14.979999542236328,8441778.0
+2021-01-10,15.0,15.079999923706055,14.819999694824219,14.819999694824219,7622936.0
+2021-01-11,14.819999694824219,14.880000114440918,14.720000267028809,14.779999732971191,6272270.0
+2021-01-12,14.779999732971191,14.960000038146973,14.760000228881836,14.880000114440918,4343046.0
+2021-01-13,14.899999618530273,14.920000076293945,14.779999732971191,14.779999732971191,2735499.0
+2021-01-14,14.859999656677246,14.859999656677246,14.600000381469727,14.65999984741211,4275550.0
+2021-01-17,14.600000381469727,14.600000381469727,14.220000267028809,14.460000038146973,6892251.0
+2021-01-18,14.460000038146973,14.5,14.0,14.4399995803833,5346981.0
+2021-01-19,14.4399995803833,14.680000305175781,14.359999656677246,14.5,5970836.0
+2021-01-20,14.5,14.539999961853027,14.359999656677246,14.359999656677246,2815428.0
+2021-01-21,14.460000038146973,14.5,14.319999694824219,14.460000038146973,3995174.0
+2021-01-24,14.5,14.5600004196167,14.260000228881836,14.319999694824219,6229399.0
+2021-01-25,14.239999771118164,14.4399995803833,14.239999771118164,14.260000228881836,4473199.0
+2021-01-26,14.260000228881836,14.300000190734863,13.920000076293945,14.0600004196167,6391365.0
+2021-01-27,14.0600004196167,14.140000343322754,13.979999542236328,14.079999923706055,4044017.0
+2021-01-28,13.979999542236328,14.699999809265137,13.960000038146973,14.4399995803833,9580716.0
+2021-01-31,14.399999618530273,14.579999923706055,14.0,14.039999961853027,8768411.0
+2021-02-01,14.0600004196167,14.260000228881836,14.0,14.0,8566065.0
+2021-02-02,14.0600004196167,14.15999984741211,13.779999732971191,13.880000114440918,7817694.0
+2021-02-03,13.84000015258789,14.0,13.5,13.760000228881836,8832377.0
+2021-02-04,13.5600004196167,13.9399995803833,13.5,13.859999656677246,6690300.0
+2021-02-07,13.899999618530273,14.239999771118164,13.859999656677246,14.039999961853027,6757115.0
+2021-02-08,14.140000343322754,14.319999694824219,14.100000381469727,14.260000228881836,7955370.0
+2021-02-09,14.260000228881836,14.619999885559082,14.260000228881836,14.420000076293945,9964795.0
+2021-02-10,14.420000076293945,14.680000305175781,14.399999618530273,14.5,10807622.0
+2021-02-11,14.520000457763672,14.600000381469727,14.4399995803833,14.520000457763672,2776106.0
+2021-02-14,14.600000381469727,14.739999771118164,14.539999961853027,14.65999984741211,4621220.0
+2021-02-15,14.699999809265137,14.9399995803833,14.619999885559082,14.640000343322754,7405346.0
+2021-02-16,14.65999984741211,14.680000305175781,14.460000038146973,14.460000038146973,5751182.0
+2021-02-17,14.460000038146973,14.460000038146973,14.199999809265137,14.279999732971191,6829580.0
+2021-02-18,14.300000190734863,14.460000038146973,14.239999771118164,14.239999771118164,4882641.0
+2021-02-21,14.380000114440918,14.399999618530273,14.180000305175781,14.300000190734863,5073220.0
+2021-02-22,14.220000267028809,14.479999542236328,14.199999809265137,14.4399995803833,5661168.0
+2021-02-23,14.4399995803833,15.0,14.4399995803833,15.0,12792523.0
+2021-02-24,15.039999961853027,15.5,14.899999618530273,15.079999923706055,27461313.0
+2021-02-25,15.300000190734863,15.359999656677246,14.84000015258789,14.84000015258789,11823382.0
+2021-02-28,14.600000381469727,15.0,14.5,14.84000015258789,5502524.0
+2021-03-01,14.84000015258789,15.119999885559082,14.84000015258789,14.880000114440918,7004479.0
+2021-03-02,14.979999542236328,15.199999809265137,14.920000076293945,14.9399995803833,9610524.0
+2021-03-03,14.920000076293945,15.15999984741211,14.859999656677246,15.0,6528471.0
+2021-03-04,15.0,15.0600004196167,14.819999694824219,14.819999694824219,3824675.0
+2021-03-07,15.079999923706055,15.479999542236328,15.0,15.34000015258789,12156542.0
+2021-03-08,15.380000114440918,16.079999923706055,15.239999771118164,15.779999732971191,24658055.0
+2021-03-09,15.779999732971191,15.960000038146973,15.520000457763672,15.520000457763672,7808172.0
+2021-03-10,15.579999923706055,15.760000228881836,15.380000114440918,15.479999542236328,7021548.0
+2021-03-11,15.5,15.739999771118164,15.479999542236328,15.600000381469727,4410085.0
+2021-03-14,15.619999885559082,15.680000305175781,15.539999961853027,15.619999885559082,3502809.0
+2021-03-15,15.619999885559082,16.0,15.479999542236328,15.5600004196167,6935192.0
+2021-03-16,15.5600004196167,16.600000381469727,15.520000457763672,16.459999084472656,30309582.0
+2021-03-17,16.520000457763672,16.520000457763672,15.899999618530273,16.0,12271363.0
+2021-03-18,15.9399995803833,16.1200008392334,15.779999732971191,15.84000015258789,5923080.0
+2021-03-21,15.800000190734863,15.84000015258789,15.579999923706055,15.619999885559082,4348669.0
+2021-03-22,15.600000381469727,16.079999923706055,15.5600004196167,15.979999542236328,6381679.0
+2021-03-23,16.0,16.020000457763672,15.5,15.5600004196167,5640398.0
+2021-03-24,15.479999542236328,15.520000457763672,15.380000114440918,15.420000076293945,3582340.0
+2021-03-25,15.460000038146973,15.600000381469727,15.100000381469727,15.100000381469727,4738149.0
+2021-03-28,15.220000267028809,15.359999656677246,14.880000114440918,15.199999809265137,5517305.0
+2021-03-29,15.199999809265137,15.5600004196167,15.119999885559082,15.5600004196167,5157844.0
+2021-03-30,15.619999885559082,15.800000190734863,15.5,15.619999885559082,3668195.0
+2021-03-31,15.779999732971191,15.960000038146973,15.65999984741211,15.9399995803833,6392923.0
+2021-04-01,15.920000076293945,15.920000076293945,15.65999984741211,15.800000190734863,3808409.0
+2021-04-04,15.800000190734863,16.0,15.65999984741211,15.9399995803833,5489809.0
+2021-04-05,15.960000038146973,16.139999389648438,15.899999618530273,15.920000076293945,6011489.0
+2021-04-06,15.899999618530273,16.239999771118164,15.880000114440918,16.1200008392334,9807290.0
+2021-04-07,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2021-04-08,16.15999984741211,16.200000762939453,15.960000038146973,16.18000030517578,4244268.0
+2021-04-11,16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0.0
+2021-04-12,16.360000610351562,16.3799991607666,16.219999313354492,16.360000610351562,5571741.0
+2021-04-13,16.399999618530273,16.5,16.34000015258789,16.399999618530273,2658578.0
+2021-04-14,16.34000015258789,16.420000076293945,16.219999313354492,16.34000015258789,2719939.0
+2021-04-15,16.3799991607666,17.0,16.360000610351562,16.899999618530273,15091209.0
+2021-04-18,17.0,17.34000015258789,16.959999084472656,17.260000228881836,6852852.0
+2021-04-19,17.299999237060547,17.520000457763672,17.18000030517578,17.479999542236328,6427612.0
+2021-04-20,17.520000457763672,17.520000457763672,17.0,17.280000686645508,5002931.0
+2021-04-21,17.280000686645508,17.280000686645508,17.0,17.020000457763672,3205567.0
+2021-04-22,17.020000457763672,17.1200008392334,16.799999237060547,17.020000457763672,3999070.0
+2021-04-25,17.479999542236328,17.8799991607666,17.420000076293945,17.700000762939453,11895120.0
+2021-04-26,17.799999237060547,17.799999237060547,17.559999465942383,17.799999237060547,4309095.0
+2021-04-27,17.81999969482422,18.459999084472656,17.81999969482422,18.399999618530273,10292853.0
+2021-04-28,18.440000534057617,18.799999237060547,18.420000076293945,18.479999542236328,11370497.0
+2021-04-29,18.600000381469727,18.700000762939453,18.0,18.200000762939453,8067846.0
+2021-05-02,18.200000762939453,18.200000762939453,17.760000228881836,17.8799991607666,6848533.0
+2021-05-03,17.799999237060547,17.799999237060547,17.459999084472656,17.540000915527344,5938998.0
+2021-05-04,17.5,17.5,17.139999389648438,17.18000030517578,13412913.0
+2021-05-05,17.200000762939453,17.440000534057617,16.940000534057617,16.959999084472656,9783752.0
+2021-05-06,16.920000076293945,17.5,16.639999389648438,17.479999542236328,14381154.0
+2021-05-09,17.479999542236328,17.639999389648438,17.219999313354492,17.31999969482422,5759801.0
+2021-05-10,17.239999771118164,17.579999923706055,17.200000762939453,17.399999618530273,8429119.0
+2021-05-17,17.440000534057617,17.540000915527344,16.979999542236328,17.18000030517578,11204275.0
+2021-05-18,17.299999237060547,17.459999084472656,17.219999313354492,17.459999084472656,9161823.0
+2021-05-19,17.479999542236328,17.700000762939453,17.3799991607666,17.65999984741211,6950712.0
+2021-05-20,17.65999984741211,17.739999771118164,17.3799991607666,17.440000534057617,4396719.0
+2021-05-23,17.440000534057617,17.440000534057617,17.15999984741211,17.299999237060547,4918146.0
+2021-05-24,17.299999237060547,17.459999084472656,17.200000762939453,17.34000015258789,4388487.0
+2021-05-25,17.299999237060547,17.600000381469727,17.299999237060547,17.600000381469727,6087937.0
+2021-05-26,17.639999389648438,17.639999389648438,17.459999084472656,17.559999465942383,3087977.0
+2021-05-27,17.579999923706055,17.600000381469727,17.3799991607666,17.579999923706055,7106096.0
+2021-05-30,17.600000381469727,18.079999923706055,17.5,17.8799991607666,9782716.0
+2021-05-31,17.959999084472656,17.979999542236328,17.68000030517578,17.780000686645508,3524564.0
+2021-06-01,17.700000762939453,17.959999084472656,17.600000381469727,17.760000228881836,6116531.0
+2021-06-02,17.760000228881836,17.959999084472656,17.760000228881836,17.899999618530273,4294237.0
+2021-06-03,17.920000076293945,18.18000030517578,17.860000610351562,17.940000534057617,6813780.0
+2021-06-06,17.959999084472656,18.020000457763672,17.799999237060547,17.81999969482422,4366835.0
+2021-06-07,17.799999237060547,17.899999618530273,17.65999984741211,17.760000228881836,3871875.0
+2021-06-08,17.760000228881836,17.760000228881836,17.459999084472656,17.540000915527344,7491150.0
+2021-06-09,17.600000381469727,17.68000030517578,17.440000534057617,17.5,3662386.0
+2021-06-10,17.479999542236328,17.65999984741211,17.459999084472656,17.65999984741211,3794042.0
+2021-06-13,17.68000030517578,17.68000030517578,17.5,17.5,2998454.0
+2021-06-14,17.540000915527344,17.579999923706055,17.239999771118164,17.31999969482422,4909984.0
+2021-06-15,17.31999969482422,17.639999389648438,17.18000030517578,17.280000686645508,5511031.0
+2021-06-16,17.3799991607666,17.6200008392334,17.200000762939453,17.559999465942383,3277746.0
+2021-06-17,17.5,17.68000030517578,17.459999084472656,17.5,4759315.0
+2021-06-20,17.479999542236328,17.600000381469727,17.3799991607666,17.420000076293945,2950469.0
+2021-06-21,17.360000610351562,17.440000534057617,17.219999313354492,17.3799991607666,4516507.0
+2021-06-22,17.399999618530273,17.540000915527344,17.399999618530273,17.420000076293945,4040154.0
+2021-06-23,17.5,17.600000381469727,17.420000076293945,17.579999923706055,3604242.0
+2021-06-24,17.600000381469727,18.1200008392334,17.600000381469727,17.920000076293945,13358412.0
+2021-06-27,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0.0
+2021-06-28,18.200000762939453,18.260000228881836,17.979999542236328,18.0,5228501.0
+2021-06-29,18.0,18.059999465942383,17.799999237060547,18.059999465942383,3235052.0
+2021-06-30,18.059999465942383,18.1200008392334,17.899999618530273,18.059999465942383,4353703.0
+2021-07-01,18.020000457763672,18.68000030517578,17.940000534057617,18.65999984741211,18645685.0
+2021-07-04,18.700000762939453,19.8799991607666,18.65999984741211,19.3799991607666,22877674.0
+2021-07-05,19.3799991607666,19.5,19.15999984741211,19.260000228881836,8668330.0
+2021-07-06,19.399999618530273,19.780000686645508,19.280000686645508,19.399999618530273,9110507.0
+2021-07-07,19.31999969482422,19.459999084472656,19.15999984741211,19.18000030517578,8830902.0
+2021-07-08,19.1200008392334,19.18000030517578,18.579999923706055,18.700000762939453,13716961.0
+2021-07-11,18.799999237060547,18.860000610351562,18.399999618530273,18.600000381469727,9149201.0
+2021-07-12,18.479999542236328,18.719999313354492,18.200000762939453,18.639999389648438,8776231.0
+2021-07-13,18.700000762939453,19.059999465942383,18.559999465942383,18.899999618530273,12287896.0
+2021-07-14,18.899999618530273,19.020000457763672,18.780000686645508,18.920000076293945,5208376.0
+2021-07-15,18.940000534057617,19.239999771118164,18.899999618530273,18.920000076293945,9748133.0
+2021-07-25,19.100000381469727,19.6200008392334,19.100000381469727,19.520000457763672,13365178.0
+2021-07-26,19.559999465942383,19.639999389648438,19.31999969482422,19.559999465942383,9545110.0
+2021-07-27,19.920000076293945,20.0,19.479999542236328,19.5,23420817.0
+2021-07-28,19.5,19.5,19.139999389648438,19.15999984741211,7948351.0
+2021-07-29,19.15999984741211,19.360000610351562,19.059999465942383,19.360000610351562,6817253.0
+2021-08-01,19.3799991607666,19.3799991607666,19.079999923706055,19.139999389648438,7186967.0
+2021-08-02,19.079999923706055,19.31999969482422,19.079999923706055,19.31999969482422,6949042.0
+2021-08-03,19.299999237060547,19.34000015258789,19.1200008392334,19.15999984741211,5965506.0
+2021-08-04,19.100000381469727,19.18000030517578,18.84000015258789,18.8799991607666,7840878.0
+2021-08-05,18.860000610351562,19.139999389648438,18.639999389648438,19.139999389648438,10145386.0
+2021-08-08,19.139999389648438,19.15999984741211,18.899999618530273,18.940000534057617,4916546.0
+2021-08-09,18.940000534057617,18.940000534057617,18.6200008392334,18.68000030517578,5680435.0
+2021-08-10,18.68000030517578,18.84000015258789,18.68000030517578,18.719999313354492,3816399.0
+2021-08-11,18.719999313354492,18.799999237060547,18.68000030517578,18.68000030517578,2835982.0
+2021-08-12,18.700000762939453,18.8799991607666,18.5,18.860000610351562,5283067.0
+2021-08-15,18.799999237060547,19.239999771118164,18.799999237060547,19.139999389648438,7547128.0
+2021-08-16,19.100000381469727,19.31999969482422,18.899999618530273,19.0,5279256.0
+2021-08-17,19.0,19.079999923706055,18.84000015258789,19.040000915527344,4623951.0
+2021-08-18,19.040000915527344,19.219999313354492,18.899999618530273,19.0,4212250.0
+2021-08-19,18.899999618530273,18.940000534057617,18.3799991607666,18.559999465942383,9976635.0
+2021-08-22,18.520000457763672,18.6200008392334,18.219999313354492,18.239999771118164,3091982.0
+2021-08-23,18.299999237060547,18.479999542236328,18.079999923706055,18.079999923706055,3943953.0
+2021-08-24,18.200000762939453,18.420000076293945,17.979999542236328,18.420000076293945,6157829.0
+2021-08-25,18.6200008392334,18.65999984741211,18.260000228881836,18.299999237060547,8175659.0
+2021-08-26,18.420000076293945,18.420000076293945,18.219999313354492,18.260000228881836,2888014.0
+2021-08-29,18.3799991607666,18.420000076293945,18.260000228881836,18.299999237060547,1911414.0
+2021-08-30,18.31999969482422,18.399999618530273,18.239999771118164,18.399999618530273,3031066.0
+2021-08-31,18.399999618530273,18.6200008392334,18.399999618530273,18.6200008392334,6543439.0
+2021-09-01,18.600000381469727,19.079999923706055,18.540000915527344,19.0,7600804.0
+2021-09-02,19.0,19.040000915527344,18.780000686645508,19.020000457763672,4775813.0
+2021-09-05,19.020000457763672,19.059999465942383,18.8799991607666,18.8799991607666,3030525.0
+2021-09-06,18.940000534057617,19.059999465942383,18.8799991607666,19.020000457763672,3338208.0
+2021-09-07,19.020000457763672,19.059999465942383,18.920000076293945,18.940000534057617,2462935.0
+2021-09-08,18.920000076293945,18.920000076293945,18.700000762939453,18.739999771118164,7346746.0
+2021-09-09,18.739999771118164,18.780000686645508,18.479999542236328,18.540000915527344,6666236.0
+2021-09-12,18.540000915527344,18.540000915527344,18.219999313354492,18.3799991607666,5517278.0
+2021-09-13,18.3799991607666,18.440000534057617,18.260000228881836,18.399999618530273,4922466.0
+2021-09-14,18.459999084472656,18.799999237060547,18.459999084472656,18.780000686645508,9059336.0
+2021-09-15,18.81999969482422,18.899999618530273,18.719999313354492,18.860000610351562,7610702.0
+2021-09-16,18.860000610351562,18.920000076293945,18.719999313354492,18.719999313354492,7612241.0
+2021-09-19,18.739999771118164,18.84000015258789,18.559999465942383,18.65999984741211,6078464.0
+2021-09-20,18.579999923706055,18.81999969482422,18.520000457763672,18.760000228881836,6104788.0
+2021-09-21,18.700000762939453,19.559999465942383,18.68000030517578,19.540000915527344,26675442.0
+2021-09-22,19.579999923706055,19.65999984741211,19.34000015258789,19.34000015258789,11482370.0
+2021-09-26,19.600000381469727,19.959999084472656,19.520000457763672,19.959999084472656,13141087.0
+2021-09-27,20.059999465942383,21.0,20.059999465942383,20.920000076293945,35281756.0
+2021-09-28,21.0,21.15999984741211,20.399999618530273,20.5,18928078.0
+2021-09-29,20.399999618530273,20.6200008392334,20.15999984741211,20.280000686645508,12321533.0
+2021-09-30,20.239999771118164,20.940000534057617,20.219999313354492,20.520000457763672,15580752.0
+2021-10-03,20.520000457763672,20.579999923706055,20.0,20.100000381469727,14407194.0
+2021-10-04,20.079999923706055,20.1200008392334,19.579999923706055,19.600000381469727,14147227.0
+2021-10-05,19.65999984741211,20.059999465942383,19.65999984741211,19.899999618530273,8845961.0
+2021-10-06,19.940000534057617,20.0,19.600000381469727,19.739999771118164,6078151.0
+2021-10-07,19.739999771118164,19.860000610351562,19.440000534057617,19.5,4607253.0
+2021-10-10,19.639999389648438,19.719999313354492,18.979999542236328,19.079999923706055,12848937.0
+2021-10-11,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
+2021-10-12,19.299999237060547,19.639999389648438,19.040000915527344,19.399999618530273,12243104.0
+2021-10-13,19.459999084472656,19.68000030517578,19.34000015258789,19.600000381469727,7354794.0
+2021-10-14,19.65999984741211,20.18000030517578,19.639999389648438,19.899999618530273,16251323.0
+2021-10-17,20.100000381469727,20.5,20.020000457763672,20.459999084472656,16505115.0
+2021-10-18,20.31999969482422,20.360000610351562,19.959999084472656,20.100000381469727,14628240.0
+2021-10-19,20.18000030517578,20.18000030517578,19.719999313354492,19.81999969482422,9389201.0
+2021-10-20,20.040000915527344,20.360000610351562,19.940000534057617,20.34000015258789,15653757.0
+2021-10-21,20.479999542236328,20.8799991607666,20.420000076293945,20.520000457763672,23867333.0
+2021-10-24,20.579999923706055,21.459999084472656,20.260000228881836,21.100000381469727,39404690.0
+2021-10-25,21.18000030517578,21.200000762939453,20.68000030517578,20.920000076293945,22478271.0
+2021-10-26,20.899999618530273,21.139999389648438,20.799999237060547,20.84000015258789,12052662.0
+2021-10-27,20.700000762939453,20.799999237060547,20.399999618530273,20.5,12579766.0
+2021-10-28,20.299999237060547,20.459999084472656,20.15999984741211,20.360000610351562,9148279.0
+2021-10-31,20.360000610351562,20.459999084472656,19.940000534057617,19.959999084472656,5929714.0
+2021-11-01,19.8799991607666,20.219999313354492,19.799999237060547,19.920000076293945,9369219.0
+2021-11-02,20.0,20.020000457763672,19.780000686645508,19.799999237060547,6694165.0
+2021-11-03,19.799999237060547,19.799999237060547,19.059999465942383,19.059999465942383,13116126.0
+2021-11-04,19.059999465942383,19.200000762939453,18.8799991607666,19.15999984741211,9994989.0
+2021-11-07,19.18000030517578,19.639999389648438,19.100000381469727,19.6200008392334,8524896.0
+2021-11-08,19.639999389648438,19.799999237060547,19.18000030517578,19.18000030517578,6288477.0
+2021-11-09,19.200000762939453,19.3799991607666,18.979999542236328,19.18000030517578,5696706.0
+2021-11-10,19.139999389648438,19.299999237060547,18.979999542236328,19.239999771118164,4586470.0
+2021-11-11,19.219999313354492,19.420000076293945,19.1200008392334,19.139999389648438,2894070.0
+2021-11-14,19.280000686645508,19.280000686645508,19.059999465942383,19.059999465942383,2704056.0
+2021-11-15,19.059999465942383,19.219999313354492,18.780000686645508,18.860000610351562,6240933.0
+2021-11-16,18.860000610351562,18.920000076293945,18.420000076293945,18.440000534057617,5900739.0
+2021-11-17,18.440000534057617,18.65999984741211,17.979999542236328,18.420000076293945,7251974.0
+2021-11-18,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0.0
+2021-11-21,17.959999084472656,17.959999084472656,17.5,17.899999618530273,7899277.0
+2021-11-22,17.8799991607666,17.959999084472656,17.100000381469727,17.200000762939453,6610057.0
+2021-11-23,17.200000762939453,17.700000762939453,16.899999618530273,17.700000762939453,9281605.0
+2021-11-24,17.899999618530273,18.059999465942383,17.700000762939453,17.799999237060547,5717559.0
+2021-11-25,17.84000015258789,17.899999618530273,17.5,17.5,5617272.0
+2021-11-28,17.5,17.5,17.5,17.5,0.0
+2021-11-29,16.200000762939453,16.479999542236328,15.899999618530273,16.479999542236328,11396465.0
+2021-11-30,16.399999618530273,16.68000030517578,16.059999465942383,16.68000030517578,12306724.0
+2021-12-01,16.799999237060547,17.239999771118164,16.68000030517578,17.040000915527344,9613977.0
+2021-12-02,17.0,17.239999771118164,16.899999618530273,17.040000915527344,3973143.0
+2021-12-05,17.219999313354492,17.68000030517578,17.1200008392334,17.6200008392334,6456257.0
+2021-12-06,17.760000228881836,18.200000762939453,17.65999984741211,17.81999969482422,13242628.0
+2021-12-07,18.100000381469727,18.139999389648438,17.799999237060547,17.84000015258789,5591920.0
+2021-12-08,17.899999618530273,17.899999618530273,17.219999313354492,17.280000686645508,5598206.0
+2021-12-09,17.399999618530273,17.459999084472656,16.84000015258789,17.0,6407600.0
+2021-12-12,17.020000457763672,17.299999237060547,16.899999618530273,17.280000686645508,4045605.0
+2021-12-13,17.459999084472656,17.81999969482422,17.420000076293945,17.520000457763672,6273665.0
+2021-12-14,17.520000457763672,17.739999771118164,17.399999618530273,17.739999771118164,5059652.0
+2021-12-15,17.760000228881836,18.0,17.68000030517578,17.760000228881836,6683151.0
+2021-12-16,17.979999542236328,18.1200008392334,17.860000610351562,17.899999618530273,8388146.0
+2021-12-19,17.6200008392334,17.780000686645508,17.5,17.579999923706055,4456533.0
+2021-12-20,17.520000457763672,17.520000457763672,17.1200008392334,17.360000610351562,6249151.0
+2021-12-21,17.420000076293945,17.559999465942383,17.31999969482422,17.459999084472656,3774079.0
+2021-12-22,17.559999465942383,17.579999923706055,17.200000762939453,17.280000686645508,3755165.0
+2021-12-23,17.299999237060547,17.360000610351562,17.15999984741211,17.280000686645508,2386259.0
+2021-12-26,17.299999237060547,17.299999237060547,17.0,17.079999923706055,2026581.0
+2021-12-27,17.020000457763672,17.139999389648438,16.8799991607666,17.040000915527344,2697859.0
+2021-12-28,17.200000762939453,17.420000076293945,17.1200008392334,17.399999618530273,3662532.0
+2021-12-29,17.399999618530273,17.420000076293945,16.899999618530273,16.940000534057617,5809765.0
+2021-12-30,17.059999465942383,17.200000762939453,16.979999542236328,17.020000457763672,3218319.0
+2022-01-02,17.040000915527344,17.139999389648438,16.959999084472656,17.100000381469727,2619018.0
+2022-01-03,17.100000381469727,17.260000228881836,16.979999542236328,17.040000915527344,2496572.0
+2022-01-04,17.100000381469727,17.139999389648438,17.020000457763672,17.1200008392334,2840788.0
+2022-01-05,17.100000381469727,17.219999313354492,17.040000915527344,17.219999313354492,2898109.0
+2022-01-06,17.18000030517578,17.360000610351562,17.059999465942383,17.219999313354492,3671349.0
+2022-01-09,17.239999771118164,17.8799991607666,17.239999771118164,17.84000015258789,7637379.0
+2022-01-10,17.860000610351562,18.100000381469727,17.719999313354492,18.059999465942383,10706787.0
+2022-01-11,18.079999923706055,18.3799991607666,17.959999084472656,18.34000015258789,7842574.0
+2022-01-12,18.420000076293945,18.6200008392334,18.399999618530273,18.440000534057617,8541340.0
+2022-01-13,18.479999542236328,18.639999389648438,18.459999084472656,18.600000381469727,5444740.0
+2022-01-16,18.65999984741211,19.059999465942383,18.65999984741211,18.8799991607666,10738660.0
+2022-01-17,18.979999542236328,19.020000457763672,18.68000030517578,18.760000228881836,5446573.0
+2022-01-18,18.780000686645508,19.15999984741211,18.719999313354492,19.0,9435378.0
+2022-01-19,19.0,19.100000381469727,18.8799991607666,18.899999618530273,4058401.0
+2022-01-20,18.899999618530273,18.899999618530273,18.399999618530273,18.579999923706055,6221728.0
+2022-01-23,18.5,18.5,18.100000381469727,18.100000381469727,5890983.0
+2022-01-24,18.1200008392334,18.280000686645508,17.8799991607666,18.020000457763672,6150915.0
+2022-01-25,18.0,18.219999313354492,17.920000076293945,18.200000762939453,3805460.0
+2022-01-26,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2022-01-27,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2022-01-30,18.959999084472656,19.579999923706055,18.84000015258789,19.559999465942383,12503851.0
+2022-01-31,19.559999465942383,19.799999237060547,19.520000457763672,19.600000381469727,9160371.0
+2022-02-01,19.600000381469727,19.739999771118164,19.260000228881836,19.399999618530273,5801877.0
+2022-02-02,19.399999618530273,19.799999237060547,19.360000610351562,19.5,5638331.0
+2022-02-03,19.420000076293945,19.6200008392334,19.399999618530273,19.420000076293945,4261117.0
+2022-02-06,19.5,19.920000076293945,19.360000610351562,19.8799991607666,7247570.0
+2022-02-07,20.0,20.260000228881836,19.920000076293945,20.059999465942383,13405152.0
+2022-02-08,20.059999465942383,20.139999389648438,19.700000762939453,19.700000762939453,7069849.0
+2022-02-09,19.739999771118164,19.860000610351562,19.360000610351562,19.579999923706055,6313121.0
+2022-02-10,19.579999923706055,19.760000228881836,19.520000457763672,19.760000228881836,4712564.0
+2022-02-13,19.5,19.579999923706055,18.860000610351562,19.100000381469727,8038098.0
+2022-02-14,19.1200008392334,19.579999923706055,18.959999084472656,19.5,6907509.0
+2022-02-15,19.5,19.860000610351562,19.3799991607666,19.780000686645508,6312497.0
+2022-02-16,19.739999771118164,19.899999618530273,19.559999465942383,19.700000762939453,6352512.0
+2022-02-17,19.68000030517578,19.700000762939453,19.540000915527344,19.700000762939453,2993239.0
+2022-02-20,19.639999389648438,19.639999389648438,19.100000381469727,19.200000762939453,4612368.0
+2022-02-21,19.15999984741211,19.440000534057617,19.15999984741211,19.260000228881836,10050295.0
+2022-02-23,19.260000228881836,19.979999542236328,19.219999313354492,19.68000030517578,12610046.0
+2022-02-24,19.100000381469727,20.0,19.0,19.719999313354492,11991956.0
+2022-02-27,19.899999618530273,20.219999313354492,19.799999237060547,20.200000762939453,12005270.0
+2022-02-28,20.15999984741211,20.479999542236328,20.059999465942383,20.34000015258789,11151861.0
+2022-03-01,20.360000610351562,20.979999542236328,20.360000610351562,20.8799991607666,16384834.0
+2022-03-02,20.940000534057617,21.260000228881836,20.920000076293945,21.139999389648438,17493632.0
+2022-03-03,21.280000686645508,22.799999237060547,21.260000228881836,22.139999389648438,33335903.0
+2022-03-06,22.600000381469727,23.059999465942383,22.600000381469727,22.860000610351562,15685978.0
+2022-03-07,23.200000762939453,23.5,22.579999923706055,23.100000381469727,17787804.0
+2022-03-08,23.200000762939453,23.219999313354492,22.600000381469727,22.920000076293945,13577314.0
+2022-03-09,22.920000076293945,22.979999542236328,21.700000762939453,22.0,14473421.0
+2022-03-10,21.8799991607666,22.1200008392334,21.600000381469727,21.760000228881836,7083774.0
+2022-03-13,21.739999771118164,23.100000381469727,21.520000457763672,22.31999969482422,13132706.0
+2022-03-14,22.31999969482422,22.780000686645508,22.139999389648438,22.31999969482422,7259273.0
+2022-03-15,22.200000762939453,22.299999237060547,21.899999618530273,21.959999084472656,6732987.0
+2022-03-16,22.0,22.360000610351562,21.899999618530273,22.1200008392334,7953086.0
+2022-03-17,22.1200008392334,22.579999923706055,21.979999542236328,22.3799991607666,7866284.0
+2022-03-20,22.479999542236328,22.81999969482422,22.399999618530273,22.520000457763672,4450201.0
+2022-03-21,22.520000457763672,22.760000228881836,22.360000610351562,22.360000610351562,5585270.0
+2022-03-22,22.299999237060547,22.739999771118164,22.280000686645508,22.479999542236328,4576755.0
+2022-03-23,22.5,22.760000228881836,22.459999084472656,22.559999465942383,4786761.0
+2022-03-24,22.600000381469727,22.959999084472656,22.459999084472656,22.600000381469727,9431967.0
+2022-03-27,22.600000381469727,23.760000228881836,22.540000915527344,23.700000762939453,14226550.0
+2022-03-28,23.799999237060547,24.059999465942383,23.520000457763672,23.84000015258789,10677787.0
+2022-03-29,23.81999969482422,24.040000915527344,23.6200008392334,23.700000762939453,5072372.0
+2022-03-30,23.700000762939453,23.780000686645508,22.979999542236328,23.100000381469727,5074204.0
+2022-03-31,23.040000915527344,23.059999465942383,22.360000610351562,22.600000381469727,8049017.0
+2022-04-03,22.799999237060547,22.8799991607666,22.520000457763672,22.520000457763672,1813960.0
+2022-04-04,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2022-04-05,22.139999389648438,22.420000076293945,21.459999084472656,21.760000228881836,8224769.0
+2022-04-06,21.600000381469727,22.18000030517578,21.520000457763672,21.799999237060547,5446184.0
+2022-04-07,21.799999237060547,22.18000030517578,21.700000762939453,22.18000030517578,5480888.0
+2022-04-10,22.280000686645508,22.280000686645508,21.81999969482422,21.920000076293945,5391432.0
+2022-04-11,21.899999618530273,21.899999618530273,21.459999084472656,21.65999984741211,9207403.0
+2022-04-12,21.65999984741211,21.65999984741211,21.0,21.18000030517578,9245972.0
+2022-04-13,21.18000030517578,21.18000030517578,20.5,20.700000762939453,5925497.0
+2022-04-14,20.719999313354492,21.360000610351562,20.68000030517578,21.360000610351562,5020957.0
+2022-04-17,21.440000534057617,21.700000762939453,21.260000228881836,21.6200008392334,5219527.0
+2022-04-18,21.639999389648438,21.65999984741211,21.299999237060547,21.600000381469727,3793931.0
+2022-04-19,21.600000381469727,21.739999771118164,21.020000457763672,21.020000457763672,4015282.0
+2022-04-20,21.0,21.280000686645508,20.719999313354492,21.280000686645508,2488103.0
+2022-04-21,21.020000457763672,21.079999923706055,20.639999389648438,20.65999984741211,2938558.0
+2022-04-24,20.360000610351562,20.5,20.040000915527344,20.139999389648438,2693998.0
+2022-04-25,19.31999969482422,19.399999618530273,18.15999984741211,18.3799991607666,19858611.0
+2022-04-26,18.299999237060547,18.459999084472656,17.81999969482422,18.420000076293945,10175084.0
+2022-04-27,18.440000534057617,19.1200008392334,18.440000534057617,18.979999542236328,6010260.0
+2022-04-28,19.0,19.100000381469727,18.799999237060547,18.8799991607666,4749033.0
+2022-05-08,19.0,19.0,18.440000534057617,18.520000457763672,3240949.0
+2022-05-09,18.5,18.799999237060547,18.440000534057617,18.440000534057617,7412662.0
+2022-05-10,18.440000534057617,18.440000534057617,17.81999969482422,17.860000610351562,6635883.0
+2022-05-11,17.940000534057617,18.15999984741211,17.719999313354492,17.739999771118164,4953372.0
+2022-05-12,17.739999771118164,17.739999771118164,17.079999923706055,17.079999923706055,7471968.0
+2022-05-15,17.299999237060547,17.31999969482422,17.100000381469727,17.100000381469727,3146798.0
+2022-05-16,17.200000762939453,17.239999771118164,16.84000015258789,16.8799991607666,5123932.0
+2022-05-17,16.979999542236328,17.100000381469727,16.579999923706055,16.920000076293945,6388212.0
+2022-05-18,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0
+2022-05-19,16.020000457763672,16.81999969482422,16.020000457763672,16.579999923706055,8312423.0
+2022-05-22,16.639999389648438,17.399999618530273,16.6200008392334,17.0,6524717.0
+2022-05-23,17.040000915527344,17.31999969482422,16.760000228881836,16.760000228881836,4734957.0
+2022-05-24,16.799999237060547,17.100000381469727,16.719999313354492,16.940000534057617,4296209.0
+2022-05-25,17.1200008392334,17.360000610351562,17.0,17.360000610351562,6797647.0
+2022-05-26,17.399999618530273,17.81999969482422,17.399999618530273,17.799999237060547,6486433.0
+2022-05-29,17.920000076293945,18.040000915527344,17.84000015258789,17.8799991607666,4183230.0
+2022-05-30,17.899999618530273,18.020000457763672,17.68000030517578,17.860000610351562,5010666.0
+2022-05-31,17.860000610351562,17.959999084472656,17.34000015258789,17.34000015258789,7209313.0
+2022-06-01,17.34000015258789,17.540000915527344,17.200000762939453,17.399999618530273,3573851.0
+2022-06-02,17.3799991607666,17.3799991607666,17.139999389648438,17.139999389648438,2981992.0
+2022-06-05,17.139999389648438,17.139999389648438,16.639999389648438,16.81999969482422,6701845.0
+2022-06-06,16.899999618530273,17.139999389648438,16.8799991607666,17.059999465942383,10046801.0
+2022-06-07,17.079999923706055,17.139999389648438,16.84000015258789,16.8799991607666,5374329.0
+2022-06-08,16.899999618530273,17.020000457763672,16.719999313354492,16.920000076293945,3666426.0
+2022-06-09,16.920000076293945,16.979999542236328,16.760000228881836,16.84000015258789,3091220.0
+2022-06-12,16.6200008392334,16.65999984741211,16.18000030517578,16.299999237060547,4997943.0
+2022-06-13,16.200000762939453,16.280000686645508,15.880000114440918,16.0,6602145.0
+2022-06-14,15.899999618530273,16.399999618530273,15.199999809265137,16.100000381469727,7509947.0
+2022-06-15,16.059999465942383,16.18000030517578,15.920000076293945,16.0,4991488.0
+2022-06-16,16.0,16.1200008392334,15.619999885559082,15.960000038146973,5369464.0
+2022-06-19,15.520000457763672,15.520000457763672,15.180000305175781,15.279999732971191,4079305.0
+2022-06-20,15.180000305175781,15.579999923706055,15.119999885559082,15.319999694824219,6001513.0
+2022-06-21,15.5600004196167,15.899999618530273,15.399999618530273,15.640000343322754,4642589.0
+2022-06-22,15.600000381469727,15.699999809265137,15.100000381469727,15.100000381469727,4938740.0
+2022-06-23,15.100000381469727,15.399999618530273,14.880000114440918,15.239999771118164,3964724.0
+2022-06-26,15.619999885559082,15.65999984741211,15.359999656677246,15.520000457763672,2408867.0
+2022-06-27,15.520000457763672,15.880000114440918,15.4399995803833,15.619999885559082,3481954.0
+2022-06-28,15.600000381469727,15.819999694824219,15.479999542236328,15.819999694824219,2738842.0
+2022-06-29,15.800000190734863,15.9399995803833,15.65999984741211,15.680000305175781,2273526.0
+2022-06-30,15.779999732971191,16.239999771118164,15.739999771118164,15.779999732971191,5208841.0
+2022-07-03,15.800000190734863,15.899999618530273,15.5600004196167,15.640000343322754,1524894.0
+2022-07-04,15.600000381469727,15.600000381469727,15.220000267028809,15.300000190734863,2818294.0
+2022-07-05,15.319999694824219,15.380000114440918,15.0,15.0600004196167,4094729.0
+2022-07-06,14.960000038146973,14.960000038146973,14.199999809265137,14.680000305175781,5966040.0
+2022-07-13,14.699999809265137,14.819999694824219,14.300000190734863,14.4399995803833,3652366.0
+2022-07-14,14.4399995803833,14.4399995803833,13.979999542236328,14.140000343322754,2654716.0
+2022-07-17,14.359999656677246,14.5,13.920000076293945,13.920000076293945,2723448.0
+2022-07-18,13.899999618530273,14.140000343322754,13.859999656677246,14.0,11824423.0
+2022-07-19,14.0600004196167,14.380000114440918,14.020000457763672,14.260000228881836,11294048.0
+2022-07-20,14.359999656677246,14.539999961853027,14.039999961853027,14.260000228881836,9838565.0
+2022-07-21,14.380000114440918,14.920000076293945,14.260000228881836,14.859999656677246,7749967.0
+2022-07-24,14.899999618530273,15.279999732971191,14.859999656677246,15.220000267028809,4158764.0
+2022-07-25,15.199999809265137,15.199999809265137,14.960000038146973,15.0,4558618.0
+2022-07-26,15.0,15.239999771118164,14.960000038146973,15.100000381469727,4189305.0
+2022-07-27,15.119999885559082,15.119999885559082,14.800000190734863,14.979999542236328,5002907.0
+2022-07-28,14.800000190734863,15.0,14.5,15.0,9065015.0
+2022-07-31,15.039999961853027,15.539999961853027,15.020000457763672,15.539999961853027,8097196.0
+2022-08-01,15.579999923706055,16.239999771118164,15.5,16.239999771118164,5138525.0
+2022-08-02,16.0,16.559999465942383,15.9399995803833,16.34000015258789,6486755.0
+2022-08-03,16.280000686645508,16.459999084472656,16.040000915527344,16.260000228881836,2462684.0
+2022-08-04,16.260000228881836,16.3799991607666,16.0,16.0,2842629.0
+2022-08-07,16.0,16.1200008392334,15.779999732971191,15.880000114440918,1623247.0
+2022-08-08,15.880000114440918,15.979999542236328,15.779999732971191,15.960000038146973,1317238.0
+2022-08-09,16.0,16.1200008392334,15.960000038146973,16.100000381469727,2019029.0
+2022-08-10,16.100000381469727,16.31999969482422,15.979999542236328,16.0,2732075.0
+2022-08-11,16.100000381469727,16.260000228881836,16.059999465942383,16.139999389648438,2743915.0
+2022-08-14,16.280000686645508,16.399999618530273,16.079999923706055,16.1200008392334,3052601.0
+2022-08-15,16.1200008392334,16.18000030517578,15.920000076293945,16.079999923706055,2616008.0
+2022-08-16,16.100000381469727,16.219999313354492,16.040000915527344,16.079999923706055,2544569.0
+2022-08-17,16.059999465942383,16.420000076293945,16.059999465942383,16.360000610351562,3996237.0
+2022-08-18,16.3799991607666,16.559999465942383,16.299999237060547,16.299999237060547,3486267.0
+2022-08-21,16.399999618530273,16.399999618530273,16.020000457763672,16.040000915527344,1990212.0
+2022-08-22,16.040000915527344,16.040000915527344,15.899999618530273,15.960000038146973,1558986.0
+2022-08-23,15.960000038146973,16.0,15.399999618530273,15.399999618530273,1899905.0
+2022-08-24,15.399999618530273,15.579999923706055,15.199999809265137,15.399999618530273,2718982.0
+2022-08-25,15.520000457763672,15.720000267028809,15.4399995803833,15.699999809265137,1742582.0
+2022-08-28,15.420000076293945,15.579999923706055,15.399999618530273,15.460000038146973,2441269.0
+2022-08-29,15.539999961853027,15.579999923706055,15.34000015258789,15.399999618530273,1657479.0
+2022-08-30,15.460000038146973,15.579999923706055,15.199999809265137,15.199999809265137,1961193.0
+2022-08-31,15.0600004196167,15.100000381469727,14.65999984741211,14.699999809265137,4303816.0
+2022-09-01,14.680000305175781,14.699999809265137,14.380000114440918,14.5,3463683.0
+2022-09-04,14.5,14.5,14.359999656677246,14.420000076293945,1487663.0
+2022-09-05,14.420000076293945,14.619999885559082,14.399999618530273,14.479999542236328,3123024.0
+2022-09-06,14.5,14.539999961853027,14.180000305175781,14.239999771118164,3054736.0
+2022-09-07,14.220000267028809,14.220000267028809,13.920000076293945,14.0,3159506.0
+2022-09-08,14.020000457763672,14.140000343322754,13.960000038146973,14.0,3233572.0
+2022-09-11,14.180000305175781,14.520000457763672,14.100000381469727,14.15999984741211,2944849.0
+2022-09-12,14.180000305175781,14.260000228881836,14.079999923706055,14.220000267028809,2026588.0
+2022-09-13,14.239999771118164,14.579999923706055,14.239999771118164,14.5600004196167,2896229.0
+2022-09-14,14.199999809265137,14.34000015258789,14.140000343322754,14.300000190734863,2261520.0
+2022-09-15,14.279999732971191,14.399999618530273,14.020000457763672,14.020000457763672,3747197.0
+2022-09-18,14.020000457763672,14.039999961853027,13.680000305175781,13.699999809265137,2236853.0
+2022-09-19,13.699999809265137,13.720000267028809,13.039999961853027,13.140000343322754,6358098.0
+2022-09-20,13.199999809265137,13.319999694824219,12.859999656677246,12.859999656677246,5089915.0
+2022-09-21,12.859999656677246,13.140000343322754,12.760000228881836,13.079999923706055,3757779.0
+2022-09-25,12.859999656677246,12.859999656677246,12.5,12.800000190734863,3428208.0
+2022-09-26,12.760000228881836,13.0600004196167,12.699999809265137,12.779999732971191,3766846.0
+2022-09-27,12.84000015258789,13.199999809265137,12.84000015258789,13.119999885559082,4212664.0
+2022-09-28,13.199999809265137,13.65999984741211,13.119999885559082,13.579999923706055,2717664.0
+2022-09-29,13.619999885559082,13.819999694824219,13.600000381469727,13.739999771118164,3162744.0
+2022-10-02,13.600000381469727,13.920000076293945,13.399999618530273,13.880000114440918,2275042.0
+2022-10-03,13.920000076293945,14.260000228881836,13.819999694824219,13.819999694824219,3577518.0
+2022-10-04,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0
+2022-10-05,14.180000305175781,14.359999656677246,14.0,14.279999732971191,3458868.0
+2022-10-06,14.199999809265137,14.420000076293945,14.15999984741211,14.199999809265137,3374698.0
+2022-10-09,14.15999984741211,14.199999809265137,13.9399995803833,14.0,1859991.0
+2022-10-10,13.899999618530273,14.039999961853027,13.65999984741211,13.800000190734863,1650893.0
+2022-10-11,13.779999732971191,13.800000190734863,13.539999961853027,13.739999771118164,1106753.0
+2022-10-12,13.739999771118164,13.739999771118164,13.5600004196167,13.600000381469727,1428563.0
+2022-10-13,13.579999923706055,13.579999923706055,13.300000190734863,13.300000190734863,928182.0
+2022-10-16,13.399999618530273,13.399999618530273,13.079999923706055,13.260000228881836,1543864.0
+2022-10-17,13.260000228881836,13.539999961853027,13.239999771118164,13.460000038146973,1688741.0
+2022-10-18,13.619999885559082,13.84000015258789,13.579999923706055,13.819999694824219,2092340.0
+2022-10-19,13.819999694824219,14.039999961853027,13.720000267028809,13.979999542236328,1681775.0
+2022-10-20,14.0,14.180000305175781,14.0,14.15999984741211,1352851.0
+2022-10-23,14.239999771118164,14.420000076293945,14.199999809265137,14.34000015258789,2037441.0
+2022-10-24,13.479999542236328,13.819999694824219,13.319999694824219,13.800000190734863,6355085.0
+2022-10-25,13.680000305175781,13.84000015258789,13.579999923706055,13.680000305175781,1723073.0
+2022-10-26,13.65999984741211,13.65999984741211,13.239999771118164,13.420000076293945,1613658.0
+2022-10-27,13.399999618530273,13.479999542236328,12.920000076293945,12.9399995803833,2713988.0
+2022-10-30,12.9399995803833,13.15999984741211,12.9399995803833,12.979999542236328,1432738.0
+2022-10-31,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0.0
+2022-11-01,13.15999984741211,13.180000305175781,12.600000381469727,12.739999771118164,1657757.0
+2022-11-02,12.600000381469727,12.680000305175781,12.020000457763672,12.460000038146973,3264554.0
+2022-11-03,12.399999618530273,12.399999618530273,12.100000381469727,12.100000381469727,3239788.0
+2022-11-06,12.239999771118164,12.300000190734863,12.15999984741211,12.239999771118164,1196535.0
+2022-11-07,12.15999984741211,12.300000190734863,12.0600004196167,12.300000190734863,1647872.0
+2022-11-08,12.239999771118164,12.279999732971191,12.100000381469727,12.180000305175781,1192258.0
+2022-11-09,12.180000305175781,12.199999809265137,11.760000228881836,11.760000228881836,2213067.0
+2022-11-10,11.699999809265137,11.720000267028809,11.0,11.199999809265137,3825380.0
+2022-11-13,11.420000076293945,11.5,11.220000267028809,11.319999694824219,1796682.0
+2022-11-14,11.319999694824219,11.4399995803833,10.960000038146973,11.399999618530273,2218554.0
+2022-11-15,11.399999618530273,12.0,11.319999694824219,11.920000076293945,2588639.0
+2022-11-16,11.800000190734863,11.9399995803833,11.539999961853027,11.9399995803833,1809816.0
+2022-11-17,11.979999542236328,11.979999542236328,11.800000190734863,11.84000015258789,1051107.0
+2022-11-20,11.899999618530273,11.899999618530273,11.5600004196167,11.819999694824219,537496.0
+2022-11-21,11.720000267028809,11.739999771118164,11.319999694824219,11.420000076293945,1711885.0
+2022-11-22,11.380000114440918,11.399999618530273,11.180000305175781,11.399999618530273,998988.0
+2022-11-24,11.420000076293945,11.420000076293945,11.079999923706055,11.079999923706055,1009323.0
+2022-11-27,11.100000381469727,11.100000381469727,11.0,11.0600004196167,403209.0
+2022-11-28,11.0,11.359999656677246,10.800000190734863,11.260000228881836,1148137.0
+2022-11-29,11.319999694824219,11.420000076293945,11.180000305175781,11.180000305175781,1029338.0
+2022-11-30,11.199999809265137,11.859999656677246,11.119999885559082,11.640000343322754,3598551.0
+2022-12-01,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0
+2022-12-04,12.0,12.260000228881836,11.960000038146973,11.960000038146973,1748215.0
+2022-12-05,11.960000038146973,11.960000038146973,11.619999885559082,11.619999885559082,1240013.0
+2022-12-06,11.600000381469727,12.079999923706055,11.479999542236328,12.079999923706055,2080952.0
+2022-12-07,12.079999923706055,12.180000305175781,11.65999984741211,11.65999984741211,11136788.0
+2022-12-08,11.699999809265137,11.960000038146973,11.699999809265137,11.800000190734863,1267531.0
+2022-12-11,11.84000015258789,12.079999923706055,11.739999771118164,11.800000190734863,1423354.0
+2022-12-12,11.779999732971191,12.079999923706055,11.5,11.979999542236328,1821455.0
+2022-12-13,12.0,12.479999542236328,12.0,12.199999809265137,2941128.0
+2022-12-14,12.34000015258789,13.0,12.34000015258789,13.0,4959983.0
+2022-12-15,13.199999809265137,13.420000076293945,13.0,13.359999656677246,5516176.0
+2022-12-18,13.300000190734863,13.520000457763672,13.100000381469727,13.4399995803833,1830737.0
+2022-12-19,13.300000190734863,13.460000038146973,13.180000305175781,13.34000015258789,1999138.0
+2022-12-20,13.100000381469727,13.699999809265137,13.100000381469727,13.699999809265137,1971783.0
+2022-12-21,13.760000228881836,14.039999961853027,13.739999771118164,13.920000076293945,2034357.0
+2022-12-22,13.880000114440918,14.0,13.5600004196167,13.5600004196167,1249172.0
+2022-12-25,13.5600004196167,13.699999809265137,13.039999961853027,13.039999961853027,1320470.0
+2022-12-26,13.039999961853027,13.399999618530273,12.880000114440918,13.239999771118164,1685367.0
+2022-12-27,13.239999771118164,13.300000190734863,13.119999885559082,13.260000228881836,1020394.0
+2022-12-28,13.260000228881836,13.5600004196167,13.180000305175781,13.5,1957332.0
+2022-12-29,13.5,13.65999984741211,13.5,13.65999984741211,1729999.0
+2023-01-01,13.65999984741211,13.800000190734863,13.65999984741211,13.760000228881836,1027807.0
+2023-01-02,13.760000228881836,13.920000076293945,13.760000228881836,13.899999618530273,1979176.0
+2023-01-03,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2023-01-04,13.920000076293945,14.0,13.800000190734863,13.859999656677246,1578092.0
+2023-01-05,13.760000228881836,14.0600004196167,13.739999771118164,14.039999961853027,1824646.0
+2023-01-08,14.079999923706055,14.34000015258789,13.9399995803833,14.0,1878990.0
+2023-01-09,14.020000457763672,14.0600004196167,13.779999732971191,13.859999656677246,1686439.0
+2023-01-10,13.859999656677246,13.880000114440918,13.539999961853027,13.699999809265137,1805411.0
+2023-01-11,13.680000305175781,13.680000305175781,13.399999618530273,13.479999542236328,1725377.0
+2023-01-12,13.460000038146973,13.65999984741211,13.380000114440918,13.600000381469727,1916565.0
+2023-01-15,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2023-01-16,13.520000457763672,13.640000343322754,13.239999771118164,13.640000343322754,1788492.0
+2023-01-17,13.619999885559082,13.619999885559082,13.359999656677246,13.5,1575960.0
+2023-01-18,13.619999885559082,13.619999885559082,13.359999656677246,13.5,1575960.0
+2023-01-19,13.5,13.5,13.15999984741211,13.180000305175781,2356943.0
+2023-01-22,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0
+2023-01-23,13.239999771118164,13.319999694824219,13.15999984741211,13.319999694824219,1691391.0
+2023-01-24,13.300000190734863,13.479999542236328,13.260000228881836,13.479999542236328,1653554.0
+2023-01-25,13.5,13.600000381469727,13.420000076293945,13.420000076293945,1295082.0
+2023-01-26,13.380000114440918,13.5,13.359999656677246,13.4399995803833,853556.0
+2023-01-29,13.4399995803833,13.4399995803833,13.220000267028809,13.260000228881836,707835.0
+2023-01-30,13.199999809265137,13.380000114440918,13.140000343322754,13.380000114440918,1500857.0
+2023-01-31,13.319999694824219,13.380000114440918,13.15999984741211,13.300000190734863,1382644.0
+2023-02-01,13.220000267028809,13.220000267028809,12.979999542236328,13.079999923706055,1804732.0
+2023-02-02,13.079999923706055,13.119999885559082,12.779999732971191,12.800000190734863,1294530.0
+2023-02-05,12.779999732971191,12.779999732971191,12.460000038146973,12.479999542236328,998942.0
+2023-02-06,12.5,12.520000457763672,12.119999885559082,12.5,1652262.0
+2023-02-07,12.460000038146973,12.979999542236328,12.420000076293945,12.979999542236328,1857753.0
+2023-02-08,12.899999618530273,13.0600004196167,12.779999732971191,13.0,1135837.0
+2023-02-09,12.9399995803833,13.100000381469727,12.739999771118164,12.800000190734863,1754278.0
+2023-02-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2023-02-13,12.819999694824219,12.9399995803833,12.800000190734863,12.800000190734863,857103.0
+2023-02-14,12.800000190734863,13.039999961853027,12.800000190734863,12.899999618530273,842305.0
+2023-02-15,12.84000015258789,13.039999961853027,12.84000015258789,13.0,667124.0
+2023-02-16,13.0,13.140000343322754,13.0,13.100000381469727,1183458.0
+2023-02-19,13.100000381469727,13.100000381469727,12.880000114440918,12.9399995803833,420349.0
+2023-02-20,12.880000114440918,13.0,12.800000190734863,12.84000015258789,551864.0
+2023-02-21,12.819999694824219,12.819999694824219,12.539999961853027,12.539999961853027,707126.0
+2023-02-23,12.199999809265137,12.380000114440918,12.199999809265137,12.300000190734863,1594722.0
+2023-02-26,12.300000190734863,12.399999618530273,12.180000305175781,12.220000267028809,481096.0
+2023-02-27,12.199999809265137,12.34000015258789,12.199999809265137,12.319999694824219,701752.0
+2023-02-28,12.300000190734863,12.699999809265137,12.239999771118164,12.699999809265137,1934440.0
+2023-03-01,12.699999809265137,12.859999656677246,12.539999961853027,12.699999809265137,2557.0
+2023-03-02,12.699999809265137,12.84000015258789,12.699999809265137,12.720000267028809,2994.0
+2023-03-05,12.800000190734863,12.800000190734863,12.579999923706055,12.579999923706055,2000.0
+2023-03-06,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0.0
+2023-03-07,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0.0
+2023-03-08,12.520000457763672,12.619999885559082,12.34000015258789,12.619999885559082,5000.0
+2023-03-09,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
+2023-03-12,12.5600004196167,12.579999923706055,12.34000015258789,12.380000114440918,2731.0
+2023-03-13,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0.0
+2023-03-14,12.399999618530273,12.4399995803833,12.140000343322754,12.140000343322754,2632.0
+2023-03-15,12.020000457763672,12.0600004196167,11.819999694824219,11.859999656677246,2099.0
+2023-03-16,11.819999694824219,11.859999656677246,11.5,11.539999961853027,7500.0
+2023-03-19,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0.0
+2023-03-20,11.460000038146973,11.460000038146973,11.220000267028809,11.279999732971191,2000.0
+2023-03-21,11.300000190734863,11.699999809265137,11.300000190734863,11.699999809265137,1399.0
+2023-03-22,11.699999809265137,11.9399995803833,11.640000343322754,11.640000343322754,14990.0
+2023-03-23,11.640000343322754,11.65999984741211,11.5,11.579999923706055,1300.0
+2023-03-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0
+2023-03-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0
+2023-03-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0
+2023-03-29,11.84000015258789,11.920000076293945,11.720000267028809,11.899999618530273,2469.0
+2023-03-30,11.899999618530273,12.119999885559082,11.84000015258789,12.100000381469727,2204.0
+2023-04-02,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2023-04-03,12.520000457763672,12.579999923706055,12.380000114440918,12.579999923706055,5091.0
+2023-04-04,12.600000381469727,13.020000457763672,12.479999542236328,13.0,2000.0
+2023-04-05,13.020000457763672,13.319999694824219,12.9399995803833,13.100000381469727,1200.0
+2023-04-06,13.020000457763672,13.15999984741211,12.979999542236328,13.020000457763672,1538.0
+2023-04-09,13.020000457763672,13.079999923706055,12.960000038146973,12.960000038146973,1645.0
+2023-04-10,12.960000038146973,12.960000038146973,12.640000343322754,12.65999984741211,5198.0
+2023-04-11,12.619999885559082,12.720000267028809,12.579999923706055,12.619999885559082,1212.0
+2023-04-12,12.5600004196167,12.760000228881836,12.539999961853027,12.640000343322754,5000.0
+2023-04-13,12.640000343322754,12.819999694824219,12.579999923706055,12.760000228881836,1491.0
+2023-04-16,12.819999694824219,12.960000038146973,12.739999771118164,12.760000228881836,2000.0
+2023-04-17,12.779999732971191,12.920000076293945,12.779999732971191,12.899999618530273,3000.0
+2023-04-25,12.819999694824219,13.079999923706055,12.819999694824219,13.079999923706055,1183.0
+2023-04-26,13.079999923706055,13.140000343322754,13.0,13.039999961853027,1200.0
+2023-04-27,13.039999961853027,13.0600004196167,12.65999984741211,12.65999984741211,1551.0
+2023-04-30,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2023-05-01,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2023-05-02,12.619999885559082,12.640000343322754,12.4399995803833,12.4399995803833,3525.0
+2023-05-03,12.300000190734863,12.300000190734863,12.039999961853027,12.180000305175781,2000.0
+2023-05-04,12.180000305175781,12.739999771118164,12.15999984741211,12.680000305175781,4815.0
+2023-05-07,12.800000190734863,12.800000190734863,12.65999984741211,12.720000267028809,1433.0
+2023-05-08,12.680000305175781,12.899999618530273,12.680000305175781,12.739999771118164,3822.0
+2023-05-09,12.720000267028809,12.819999694824219,12.420000076293945,12.739999771118164,2860.0
+2023-05-10,12.739999771118164,12.920000076293945,12.600000381469727,12.920000076293945,1200.0
+2023-05-11,13.0,13.140000343322754,12.960000038146973,12.960000038146973,3000.0
+2023-05-14,12.979999542236328,13.079999923706055,12.899999618530273,13.020000457763672,3684.0
+2023-05-15,13.0,13.140000343322754,12.9399995803833,12.960000038146973,4000.0
+2023-05-16,13.0,13.239999771118164,13.0,13.199999809265137,3000.0
+2023-05-17,13.239999771118164,13.640000343322754,13.239999771118164,13.579999923706055,5000.0
+2023-05-18,13.680000305175781,13.680000305175781,13.34000015258789,13.680000305175781,15055.0
+2023-05-21,13.619999885559082,13.65999984741211,13.479999542236328,13.600000381469727,2500.0
+2023-05-22,13.539999961853027,13.65999984741211,13.479999542236328,13.619999885559082,6413.0
+2023-05-23,13.619999885559082,13.800000190734863,13.5600004196167,13.760000228881836,3091.0
+2023-05-24,13.720000267028809,13.819999694824219,13.539999961853027,13.619999885559082,3000.0
+2023-05-25,13.579999923706055,13.600000381469727,13.380000114440918,13.420000076293945,2000.0
+2023-05-28,13.420000076293945,13.520000457763672,13.399999618530273,13.479999542236328,3000.0
+2023-05-29,13.479999542236328,13.720000267028809,13.34000015258789,13.380000114440918,1222.0
+2023-05-30,13.380000114440918,13.420000076293945,13.180000305175781,13.199999809265137,7904.0
+2023-05-31,13.15999984741211,13.15999984741211,12.739999771118164,12.760000228881836,3000.0
+2023-06-01,12.800000190734863,13.239999771118164,12.800000190734863,13.140000343322754,12602.0
+2023-06-04,13.239999771118164,13.5600004196167,13.199999809265137,13.5,5000.0
+2023-06-05,13.600000381469727,13.760000228881836,13.420000076293945,13.579999923706055,2083.0
+2023-06-06,13.520000457763672,13.600000381469727,13.4399995803833,13.479999542236328,2500.0
+2023-06-07,13.539999961853027,13.5600004196167,13.359999656677246,13.359999656677246,63936.0
+2023-06-08,12.800000190734863,13.239999771118164,12.800000190734863,13.140000343322754,3442.0
+2023-06-11,13.399999618530273,13.479999542236328,13.380000114440918,13.4399995803833,2473.0
+2023-06-12,13.399999618530273,13.800000190734863,13.399999618530273,13.779999732971191,1500.0
+2023-06-13,13.680000305175781,13.979999542236328,13.600000381469727,13.899999618530273,7200.0
+2023-06-14,14.0,14.0,13.640000343322754,13.779999732971191,1133.0
+2023-06-15,13.779999732971191,13.979999542236328,13.65999984741211,13.979999542236328,10000.0
+2023-06-18,14.0,14.079999923706055,13.899999618530273,14.0,8500.0
+2023-06-19,14.0,14.0,13.84000015258789,13.899999618530273,1923881.0
+2023-06-20,13.779999732971191,13.880000114440918,13.739999771118164,13.84000015258789,748522.0
+2023-06-21,13.859999656677246,13.899999618530273,13.720000267028809,13.899999618530273,798825.0
+2023-06-22,13.84000015258789,13.880000114440918,13.720000267028809,13.819999694824219,881471.0
+2023-07-02,13.819999694824219,13.9399995803833,13.720000267028809,13.739999771118164,839635.0
+2023-07-03,13.779999732971191,13.819999694824219,13.65999984741211,13.739999771118164,1901648.0
+2023-07-04,13.699999809265137,13.699999809265137,13.420000076293945,13.5600004196167,2190748.0
+2023-07-05,13.539999961853027,13.579999923706055,13.380000114440918,13.4399995803833,2383469.0
+2023-07-06,13.4399995803833,13.479999542236328,13.279999732971191,13.34000015258789,1520483.0
+2023-07-09,13.239999771118164,13.460000038146973,13.140000343322754,13.4399995803833,1866193.0
+2023-07-10,13.4399995803833,13.479999542236328,13.199999809265137,13.199999809265137,1789450.0
+2023-07-11,13.199999809265137,13.260000228881836,13.100000381469727,13.140000343322754,1643952.0
+2023-07-12,13.140000343322754,13.300000190734863,13.119999885559082,13.180000305175781,1933779.0
+2023-07-13,13.199999809265137,13.260000228881836,13.0600004196167,13.140000343322754,1570489.0
+2023-07-16,13.119999885559082,13.15999984741211,12.960000038146973,13.0,1095302.0
+2023-07-17,13.0,13.0,12.739999771118164,12.84000015258789,3328500.0
+2023-07-18,12.84000015258789,12.859999656677246,12.380000114440918,12.520000457763672,3407893.0
+2023-07-19,12.539999961853027,12.600000381469727,12.399999618530273,12.5,1297926.0
+2023-07-20,12.539999961853027,12.539999961853027,12.279999732971191,12.380000114440918,1616839.0
+2023-07-23,12.380000114440918,12.619999885559082,12.359999656677246,12.539999961853027,1639378.0
+2023-07-24,12.539999961853027,12.720000267028809,12.539999961853027,12.640000343322754,1149411.0
+2023-07-25,12.720000267028809,12.84000015258789,12.380000114440918,12.5,2813144.0
+2023-07-26,12.5,12.520000457763672,12.180000305175781,12.300000190734863,4078803.0
+2023-07-27,12.319999694824219,12.4399995803833,12.279999732971191,12.420000076293945,2297792.0
+2023-07-30,12.380000114440918,12.479999542236328,12.300000190734863,12.399999618530273,1877797.0
+2023-07-31,12.300000190734863,12.300000190734863,12.140000343322754,12.260000228881836,3400271.0
+2023-08-01,12.180000305175781,12.239999771118164,11.979999542236328,12.039999961853027,2994519.0
+2023-08-02,12.020000457763672,12.239999771118164,11.859999656677246,12.199999809265137,7479362.0
+2023-08-03,12.15999984741211,12.4399995803833,12.140000343322754,12.260000228881836,3649357.0
+2023-08-06,12.199999809265137,12.34000015258789,12.180000305175781,12.220000267028809,1154505.0
+2023-08-07,12.199999809265137,12.300000190734863,11.859999656677246,11.880000114440918,4264661.0
+2023-08-08,12.039999961853027,12.039999961853027,11.5600004196167,11.680000305175781,4101654.0
+2023-08-09,11.65999984741211,11.899999618530273,11.479999542236328,11.739999771118164,2911892.0
+2023-08-10,11.779999732971191,12.15999984741211,11.779999732971191,12.100000381469727,5711744.0
+2023-08-13,12.100000381469727,12.420000076293945,12.100000381469727,12.380000114440918,3848278.0
+2023-08-14,12.380000114440918,12.380000114440918,12.220000267028809,12.279999732971191,2023807.0
+2023-08-15,12.279999732971191,12.4399995803833,12.199999809265137,12.300000190734863,1798321.0
+2023-08-16,12.279999732971191,12.420000076293945,12.180000305175781,12.180000305175781,1551410.0
+2023-08-17,12.15999984741211,12.380000114440918,12.140000343322754,12.300000190734863,1182847.0
+2023-08-20,12.279999732971191,12.5600004196167,12.239999771118164,12.479999542236328,1646017.0
+2023-08-21,12.5,12.619999885559082,12.260000228881836,12.279999732971191,1805474.0
+2023-08-22,12.300000190734863,12.34000015258789,12.100000381469727,12.180000305175781,2168431.0
+2023-08-23,12.180000305175781,12.359999656677246,12.140000343322754,12.15999984741211,1903760.0
+2023-08-24,12.199999809265137,12.319999694824219,12.180000305175781,12.199999809265137,961494.0
+2023-08-27,12.220000267028809,12.420000076293945,12.220000267028809,12.300000190734863,644437.0
+2023-08-28,12.279999732971191,12.399999618530273,12.279999732971191,12.34000015258789,1075200.0
+2023-08-29,12.34000015258789,12.380000114440918,12.199999809265137,12.199999809265137,967862.0
+2023-08-30,12.220000267028809,12.420000076293945,12.220000267028809,12.359999656677246,1622286.0
+2023-08-31,12.399999618530273,12.5,12.180000305175781,12.180000305175781,2385100.0
+2023-09-03,12.260000228881836,12.420000076293945,12.260000228881836,12.420000076293945,845855.0
+2023-09-04,12.34000015258789,12.720000267028809,12.34000015258789,12.520000457763672,2380439.0
+2023-09-05,12.5,12.680000305175781,12.5,12.579999923706055,1656080.0
+2023-09-06,12.5600004196167,12.65999984741211,12.479999542236328,12.479999542236328,1748227.0
+2023-09-07,12.479999542236328,12.5600004196167,12.319999694824219,12.319999694824219,1339780.0
+2023-09-10,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2023-09-11,12.380000114440918,13.100000381469727,12.380000114440918,13.0,4071000.0
+2023-09-12,12.979999542236328,13.220000267028809,12.960000038146973,13.020000457763672,3175773.0
+2023-09-13,13.0,13.079999923706055,12.800000190734863,12.899999618530273,2503227.0
+2023-09-14,12.979999542236328,12.979999542236328,12.5,12.5600004196167,3682236.0
+2023-09-17,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0
+2023-09-18,12.5600004196167,12.899999618530273,12.5,12.539999961853027,2368573.0
+2023-09-19,12.5600004196167,12.640000343322754,12.5,12.539999961853027,2129060.0
+2023-09-20,12.5600004196167,12.899999618530273,12.539999961853027,12.899999618530273,1431140.0
+2023-09-21,12.899999618530273,12.899999618530273,12.539999961853027,12.539999961853027,2679380.0
+2023-09-25,12.579999923706055,12.720000267028809,12.5600004196167,12.5600004196167,1338969.0
+2023-09-26,12.579999923706055,12.819999694824219,12.579999923706055,12.600000381469727,1642692.0
+2023-09-27,12.65999984741211,12.699999809265137,12.579999923706055,12.600000381469727,1554632.0
+2023-09-28,12.579999923706055,12.65999984741211,12.5,12.5,926154.0
+2023-10-01,12.5,12.5,12.5,12.5,0.0
+2023-10-02,12.5,12.619999885559082,12.4399995803833,12.4399995803833,916725.0
+2023-10-03,12.420000076293945,12.460000038146973,12.220000267028809,12.260000228881836,1885900.0
+2023-10-04,12.220000267028809,12.279999732971191,11.960000038146973,12.020000457763672,1827013.0
+2023-10-05,12.0,12.279999732971191,12.0,12.079999923706055,1247141.0
+2023-10-08,12.100000381469727,12.239999771118164,12.020000457763672,12.100000381469727,1001670.0
+2023-10-09,12.100000381469727,12.239999771118164,11.920000076293945,11.979999542236328,1279986.0
+2023-10-10,12.600000381469727,12.600000381469727,12.0,12.0,2082688.0
+2023-10-11,12.020000457763672,12.079999923706055,11.920000076293945,12.079999923706055,1201639.0
+2023-10-12,12.079999923706055,12.079999923706055,11.819999694824219,11.9399995803833,1338897.0
+2023-10-15,11.9399995803833,12.020000457763672,11.84000015258789,11.979999542236328,556539.0
+2023-10-16,11.960000038146973,12.079999923706055,11.880000114440918,12.079999923706055,1112977.0
+2023-10-17,12.079999923706055,12.199999809265137,12.0,12.119999885559082,1167676.0
+2023-10-18,12.039999961853027,12.079999923706055,11.859999656677246,11.880000114440918,1835007.0
+2023-10-19,11.859999656677246,11.880000114440918,11.699999809265137,11.779999732971191,1128163.0
+2023-10-22,11.800000190734863,11.800000190734863,11.5,11.600000381469727,633266.0
+2023-10-23,11.600000381469727,11.600000381469727,11.020000457763672,11.020000457763672,1367601.0
+2023-10-24,10.960000038146973,10.960000038146973,10.699999809265137,10.819999694824219,2208080.0
+2023-10-25,10.819999694824219,10.899999618530273,10.680000305175781,10.819999694824219,1800908.0
+2023-10-26,10.819999694824219,10.859999656677246,10.65999984741211,10.699999809265137,1035821.0
+2023-10-29,10.699999809265137,10.800000190734863,10.4399995803833,10.720000267028809,1463152.0
+2023-10-30,10.739999771118164,10.800000190734863,10.5600004196167,10.5600004196167,1819859.0
+2023-10-31,10.5600004196167,10.619999885559082,10.479999542236328,10.579999923706055,1859798.0
+2023-11-01,10.600000381469727,10.600000381469727,10.4399995803833,10.460000038146973,1617393.0
+2023-11-02,10.460000038146973,11.140000343322754,10.399999618530273,10.960000038146973,3630287.0
+2023-11-05,10.960000038146973,11.199999809265137,10.9399995803833,11.199999809265137,980785.0
+2023-11-06,11.119999885559082,11.15999984741211,10.979999542236328,11.140000343322754,1079130.0
+2023-11-07,11.140000343322754,11.199999809265137,10.899999618530273,11.020000457763672,843884.0
+2023-11-08,11.0,11.0,10.680000305175781,10.680000305175781,1125029.0
+2023-11-09,10.699999809265137,10.739999771118164,10.5600004196167,10.720000267028809,1298722.0
+2023-11-12,10.65999984741211,10.800000190734863,10.65999984741211,10.680000305175781,467771.0
+2023-11-13,10.680000305175781,10.739999771118164,10.539999961853027,10.539999961853027,1286482.0
+2023-11-14,10.5600004196167,10.699999809265137,10.5600004196167,10.579999923706055,797751.0
+2023-11-15,10.640000343322754,10.739999771118164,10.520000457763672,10.739999771118164,1568904.0
+2023-11-16,10.739999771118164,11.0600004196167,10.699999809265137,10.979999542236328,2586896.0
+2023-11-19,11.0600004196167,11.279999732971191,11.0,11.239999771118164,1326932.0
+2023-11-20,11.180000305175781,11.380000114440918,11.180000305175781,11.380000114440918,2897313.0
+2023-11-21,11.380000114440918,11.420000076293945,11.0,11.100000381469727,1437064.0
+2023-11-22,11.100000381469727,11.399999618530273,11.0,11.0600004196167,976176.0
+2023-11-23,11.100000381469727,11.399999618530273,11.0,11.0600004196167,976176.0
+2023-11-26,11.079999923706055,11.199999809265137,11.0600004196167,11.180000305175781,582608.0
+2023-11-27,11.239999771118164,11.239999771118164,11.039999961853027,11.039999961853027,702861.0
+2023-11-28,11.140000343322754,11.140000343322754,10.920000076293945,11.0600004196167,1369444.0
+2023-11-29,11.079999923706055,11.199999809265137,10.979999542236328,11.180000305175781,1241169.0
+2023-11-30,11.180000305175781,11.319999694824219,11.119999885559082,11.319999694824219,1961333.0
+2023-12-03,11.239999771118164,11.460000038146973,11.199999809265137,11.399999618530273,842918.0
+2023-12-04,11.420000076293945,11.460000038146973,11.260000228881836,11.279999732971191,970239.0
+2023-12-05,11.260000228881836,11.279999732971191,11.15999984741211,11.239999771118164,700602.0
+2023-12-06,11.239999771118164,11.239999771118164,11.079999923706055,11.100000381469727,1076528.0
+2023-12-07,11.100000381469727,11.119999885559082,11.039999961853027,11.0600004196167,672543.0
+2023-12-10,11.0600004196167,11.15999984741211,11.020000457763672,11.079999923706055,534365.0
+2023-12-11,11.039999961853027,11.100000381469727,10.920000076293945,10.960000038146973,2218160.0
+2023-12-12,10.960000038146973,11.0,10.84000015258789,10.880000114440918,1481622.0
+2023-12-13,10.859999656677246,10.880000114440918,10.579999923706055,10.680000305175781,2202843.0
+2023-12-14,10.739999771118164,10.800000190734863,10.640000343322754,10.680000305175781,2596102.0
+2023-12-17,10.680000305175781,10.899999618530273,10.65999984741211,10.859999656677246,1047794.0
+2023-12-18,10.859999656677246,10.9399995803833,10.699999809265137,10.920000076293945,1656726.0
+2023-12-19,10.920000076293945,10.979999542236328,10.779999732971191,10.779999732971191,2476803.0
+2023-12-20,10.779999732971191,10.819999694824219,10.65999984741211,10.680000305175781,1849693.0
+2023-12-21,10.65999984741211,10.779999732971191,10.600000381469727,10.739999771118164,1024194.0
+2023-12-24,10.739999771118164,10.800000190734863,10.720000267028809,10.800000190734863,698388.0
+2023-12-25,10.800000190734863,10.800000190734863,10.680000305175781,10.720000267028809,1143636.0
+2023-12-26,10.779999732971191,10.880000114440918,10.779999732971191,10.84000015258789,2142845.0
+2023-12-27,10.84000015258789,10.979999542236328,10.800000190734863,10.84000015258789,2248158.0
+2023-12-28,10.84000015258789,10.880000114440918,10.779999732971191,10.859999656677246,1732501.0
+2023-12-31,10.880000114440918,10.960000038146973,10.800000190734863,10.960000038146973,1310058.0
+2024-01-01,10.960000038146973,10.979999542236328,10.920000076293945,10.960000038146973,768016.0
+2024-01-02,10.960000038146973,11.279999732971191,10.9399995803833,11.199999809265137,3419084.0
+2024-01-03,11.199999809265137,11.359999656677246,11.020000457763672,11.079999923706055,4363385.0
+2024-01-04,10.960000038146973,10.960000038146973,10.779999732971191,10.859999656677246,5382214.0
+2024-01-07,10.859999656677246,11.0,10.84000015258789,11.0,3069812.0
+2024-01-08,11.0,11.079999923706055,10.84000015258789,10.899999618530273,1839590.0
+2024-01-09,10.899999618530273,10.960000038146973,10.800000190734863,10.84000015258789,2078228.0
+2024-01-10,10.84000015258789,10.859999656677246,10.699999809265137,10.699999809265137,2282458.0
+2024-01-11,10.720000267028809,10.760000228881836,10.539999961853027,10.539999961853027,1902652.0
+2024-01-14,10.5600004196167,10.65999984741211,10.460000038146973,10.5,1409783.0
+2024-01-15,10.539999961853027,10.5600004196167,10.359999656677246,10.380000114440918,2064320.0
+2024-01-16,10.359999656677246,10.359999656677246,9.989999771118164,10.039999961853027,6469411.0
+2024-01-17,10.039999961853027,10.100000381469727,9.789999961853027,9.800000190734863,6154020.0
+2024-01-18,9.8100004196167,9.850000381469727,9.550000190734863,9.850000381469727,4761216.0
+2024-01-21,9.890000343322754,9.899999618530273,9.699999809265137,9.800000190734863,2309740.0
+2024-01-22,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
+2024-01-23,9.75,9.760000228881836,9.579999923706055,9.710000038146973,2669612.0
+2024-01-24,9.739999771118164,9.739999771118164,9.569999694824219,9.670000076293945,1832788.0
+2024-01-25,9.630000114440918,9.770000457763672,9.609999656677246,9.699999809265137,4060065.0
+2024-01-28,9.739999771118164,9.770000457763672,9.600000381469727,9.600000381469727,2442962.0
+2024-01-29,9.600000381469727,9.729999542236328,9.600000381469727,9.6899995803833,6243742.0
+2024-01-30,9.6899995803833,9.720000267028809,9.260000228881836,9.300000190734863,7232357.0
+2024-01-31,9.289999961853027,9.34000015258789,9.140000343322754,9.180000305175781,3907776.0
+2024-02-01,9.180000305175781,9.210000038146973,9.039999961853027,9.119999885559082,4178413.0
+2024-02-04,9.119999885559082,9.180000305175781,9.09000015258789,9.109999656677246,1450458.0
+2024-02-05,9.109999656677246,9.15999984741211,9.029999732971191,9.15999984741211,3075160.0
+2024-02-06,9.15999984741211,9.15999984741211,9.010000228881836,9.0600004196167,3443336.0
+2024-02-07,9.0600004196167,9.0600004196167,8.949999809265137,9.010000228881836,4410824.0
+2024-02-08,9.0600004196167,9.0600004196167,8.949999809265137,9.010000228881836,4410824.0
+2024-02-11,8.979999542236328,9.010000228881836,8.859999656677246,8.880000114440918,3135768.0
+2024-02-12,8.880000114440918,9.0,8.819999694824219,8.960000038146973,6969459.0
+2024-02-13,8.960000038146973,9.0600004196167,8.859999656677246,9.020000457763672,6010917.0
+2024-02-14,9.020000457763672,9.140000343322754,8.989999771118164,9.140000343322754,6788406.0
+2024-02-15,9.140000343322754,9.539999961853027,9.109999656677246,9.510000228881836,10763783.0
+2024-02-18,9.210000038146973,9.850000381469727,9.079999923706055,9.789999961853027,11656084.0
+2024-02-19,9.789999961853027,9.960000038146973,9.4399995803833,9.680000305175781,10989234.0
+2024-02-20,9.680000305175781,9.729999542236328,9.489999771118164,9.699999809265137,4768566.0
+2024-02-21,9.710000038146973,9.75,9.609999656677246,9.649999618530273,3370712.0
+2024-02-25,9.65999984741211,9.800000190734863,9.649999618530273,9.739999771118164,2232992.0
+2024-02-26,9.760000228881836,9.800000190734863,9.5,9.5600004196167,2675479.0
+2024-02-27,9.550000190734863,9.899999618530273,9.510000228881836,9.800000190734863,4178371.0
+2024-02-28,9.850000381469727,9.930000305175781,9.770000457763672,9.800000190734863,2678999.0
+2024-02-29,9.8100004196167,9.84000015258789,9.649999618530273,9.649999618530273,2748786.0
+2024-03-03,9.649999618530273,9.75,9.630000114440918,9.670000076293945,1742755.0
+2024-03-04,9.670000076293945,9.670000076293945,9.34000015258789,9.449999809265137,3150688.0
+2024-03-05,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2024-03-06,9.470000267028809,9.65999984741211,9.399999618530273,9.609999656677246,2212152.0
+2024-03-07,9.619999885559082,9.640000343322754,9.449999809265137,9.449999809265137,2147144.0
+2024-03-10,9.460000038146973,9.529999732971191,9.449999809265137,9.529999732971191,958531.0
+2024-03-11,9.449999809265137,9.75,9.420000076293945,9.539999961853027,3155314.0
+2024-03-12,9.479999542236328,9.710000038146973,9.470000267028809,9.6899995803833,2124081.0
+2024-03-13,9.680000305175781,9.6899995803833,9.5,9.520000457763672,2659851.0
+2024-03-14,9.520000457763672,9.680000305175781,9.479999542236328,9.680000305175781,5219225.0
+2024-03-17,9.680000305175781,9.680000305175781,9.550000190734863,9.550000190734863,1839228.0
+2024-03-18,9.5,9.539999961853027,9.390000343322754,9.399999618530273,3076108.0
+2024-03-19,9.430000305175781,9.430000305175781,9.220000267028809,9.300000190734863,4038721.0
+2024-03-20,9.34000015258789,9.40999984741211,9.239999771118164,9.350000381469727,2588152.0
+2024-03-21,9.390000343322754,9.390000343322754,9.25,9.300000190734863,2157953.0
+2024-03-24,9.289999961853027,9.289999961853027,9.1899995803833,9.1899995803833,1108810.0
+2024-03-25,9.220000267028809,9.279999732971191,9.119999885559082,9.119999885559082,1474660.0
+2024-03-26,9.100000381469727,9.180000305175781,8.880000114440918,8.930000305175781,3065036.0
+2024-03-27,8.9399995803833,8.949999809265137,8.819999694824219,8.84000015258789,1879957.0
+2024-03-28,8.859999656677246,9.0600004196167,8.770000457763672,9.020000457763672,2297227.0
+2024-03-31,9.029999732971191,9.300000190734863,8.989999771118164,9.130000114440918,2216011.0
+2024-04-01,9.140000343322754,9.5600004196167,9.079999923706055,9.5,4316475.0
+2024-04-02,9.5,9.989999771118164,9.449999809265137,9.90999984741211,9227364.0
+2024-04-03,9.90999984741211,10.239999771118164,9.829999923706055,10.100000381469727,6328348.0
+2024-04-04,10.119999885559082,10.199999809265137,9.960000038146973,10.0600004196167,2497191.0
+2024-04-14,,,,,
+2024-04-15,10.0600004196167,10.0600004196167,9.789999961853027,9.800000190734863,2453409.0
+2024-04-16,9.800000190734863,9.8100004196167,9.350000381469727,9.390000343322754,3949269.0
+2024-04-17,9.399999618530273,9.430000305175781,9.1899995803833,9.229999542236328,2258981.0
+2024-04-18,9.239999771118164,9.399999618530273,9.130000114440918,9.319999694824219,2246299.0
+2024-04-21,9.34000015258789,9.420000076293945,9.25,9.350000381469727,839968.0
+2024-04-22,9.369999885559082,9.390000343322754,9.0,9.199999809265137,6145556.0
+2024-04-23,9.600000381469727,9.600000381469727,9.229999542236328,9.260000228881836,4154227.0
+2024-04-24,9.399999618530273,9.399999618530273,9.0,9.050000190734863,2701731.0
+2024-04-25,9.100000381469727,9.149999618530273,9.0,9.020000457763672,2098812.0
+2024-04-28,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0
+2024-04-29,9.15999984741211,9.5600004196167,9.15999984741211,9.539999961853027,4951383.0
+2024-04-30,9.539999961853027,9.539999961853027,9.220000267028809,9.369999885559082,3520008.0
+2024-05-01,9.359999656677246,9.390000343322754,9.260000228881836,9.279999732971191,1415801.0
+2024-05-02,9.279999732971191,9.300000190734863,9.170000076293945,9.25,1206655.0
+2024-05-05,9.300000190734863,9.3100004196167,9.180000305175781,9.1899995803833,1115236.0
+2024-05-06,9.1899995803833,9.239999771118164,9.079999923706055,9.229999542236328,2003196.0
+2024-05-07,9.239999771118164,9.25,9.15999984741211,9.220000267028809,864112.0
+2024-05-08,9.220000267028809,9.25,9.130000114440918,9.180000305175781,1497088.0
+2024-05-09,9.180000305175781,9.180000305175781,9.069999694824219,9.069999694824219,2043166.0
+2024-05-12,9.149999618530273,9.149999618530273,9.0600004196167,9.09000015258789,1025292.0
+2024-05-13,9.0600004196167,9.119999885559082,9.0,9.010000228881836,2125334.0
+2024-05-14,9.020000457763672,9.039999961853027,8.859999656677246,8.869999885559082,2411963.0
+2024-05-15,8.890000343322754,8.890000343322754,8.770000457763672,8.789999961853027,2315436.0
+2024-05-16,8.8100004196167,8.850000381469727,8.760000228881836,8.84000015258789,1329011.0
+2024-05-19,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0
+2024-05-20,8.789999961853027,8.789999961853027,8.579999923706055,8.600000381469727,2067906.0
+2024-05-21,8.600000381469727,8.600000381469727,8.5,8.510000228881836,2405385.0
+2024-05-22,8.520000457763672,8.529999732971191,8.449999809265137,8.5,1474841.0
+2024-05-23,8.510000228881836,8.539999961853027,8.449999809265137,8.460000038146973,1349529.0
+2024-05-26,8.449999809265137,8.460000038146973,8.300000190734863,8.319999694824219,1334447.0
+2024-05-27,8.34000015258789,8.34000015258789,8.149999618530273,8.170000076293945,2392100.0
+2024-05-28,8.170000076293945,8.210000038146973,7.909999847412109,7.940000057220459,2982978.0
+2024-05-29,7.949999809265137,8.119999885559082,7.829999923706055,8.0,3262006.0
+2024-05-30,8.0,8.0,8.0,8.0,0.0
+2024-06-02,8.0,8.0,8.0,8.0,0.0
+2024-06-03,8.0600004196167,8.470000267028809,8.039999961853027,8.470000267028809,3326971.0
+2024-06-04,8.4399995803833,8.4399995803833,8.149999618530273,8.149999618530273,2605620.0
+2024-06-05,8.229999542236328,8.229999542236328,8.079999923706055,8.149999618530273,1473725.0
+2024-06-06,8.180000305175781,8.1899995803833,8.050000190734863,8.09000015258789,1746677.0
+2024-06-09,8.100000381469727,8.260000228881836,8.09000015258789,8.239999771118164,1901236.0
+2024-06-10,8.25,8.3100004196167,8.229999542236328,8.289999961853027,1679355.0
+2024-06-11,8.289999961853027,8.350000381469727,8.220000267028809,8.239999771118164,2037933.0
+2024-06-12,8.25,8.279999732971191,8.09000015258789,8.09000015258789,1573538.0
+2024-06-13,8.09000015258789,8.140000343322754,8.010000228881836,8.010000228881836,3478296.0
+2024-06-23,8.100000381469727,8.300000190734863,8.079999923706055,8.199999809265137,1457496.0
+2024-06-24,8.199999809265137,8.199999809265137,8.100000381469727,8.100000381469727,1649475.0
+2024-06-25,8.100000381469727,8.140000343322754,8.039999961853027,8.0600004196167,1086910.0
+2024-06-26,8.050000190734863,8.09000015258789,8.039999961853027,8.079999923706055,1108777.0
+2024-06-27,8.119999885559082,8.180000305175781,8.079999923706055,8.109999656677246,1637196.0
+2024-06-30,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0
+2024-07-01,8.079999923706055,8.130000114440918,8.020000457763672,8.050000190734863,1142746.0
+2024-07-02,8.069999694824219,8.079999923706055,8.020000457763672,8.069999694824219,1113895.0
+2024-07-03,8.09000015258789,8.100000381469727,8.0,8.020000457763672,1330625.0
+2024-07-04,8.010000228881836,8.020000457763672,7.96999979019165,7.96999979019165,866503.0
+2024-07-07,7.949999809265137,7.980000019073486,7.900000095367432,7.940000057220459,1166931.0
+2024-07-08,7.989999771118164,7.989999771118164,7.840000152587891,7.929999828338623,1623611.0
+2024-07-09,7.929999828338623,7.949999809265137,7.860000133514404,7.949999809265137,1090393.0
+2024-07-10,7.960000038146973,8.029999732971191,7.920000076293945,8.0,1212378.0
+2024-07-11,8.0,8.029999732971191,7.949999809265137,7.960000038146973,1070950.0
+2024-07-14,7.989999771118164,8.25,7.96999979019165,8.15999984741211,2628038.0
+2024-07-15,8.15999984741211,8.239999771118164,8.050000190734863,8.199999809265137,2840588.0
+2024-07-16,8.199999809265137,8.239999771118164,8.140000343322754,8.1899995803833,1253585.0
+2024-07-17,8.15999984741211,8.239999771118164,8.149999618530273,8.220000267028809,1201358.0
+2024-07-18,8.220000267028809,8.369999885559082,8.180000305175781,8.369999885559082,2865134.0
+2024-07-21,8.4399995803833,8.739999771118164,8.420000076293945,8.609999656677246,4454925.0
+2024-07-22,8.699999809265137,8.710000038146973,8.489999771118164,8.489999771118164,1849417.0
+2024-07-23,8.529999732971191,8.529999732971191,8.350000381469727,8.380000114440918,1376563.0
+2024-07-24,8.380000114440918,8.430000305175781,8.239999771118164,8.369999885559082,2162533.0
+2024-07-25,8.34000015258789,8.350000381469727,8.100000381469727,8.180000305175781,2425795.0
+2024-07-28,8.199999809265137,8.539999961853027,8.15999984741211,8.449999809265137,3922124.0
+2024-07-29,8.430000305175781,8.460000038146973,8.34000015258789,8.399999618530273,2002218.0
+2024-07-30,8.390000343322754,8.390000343322754,8.220000267028809,8.260000228881836,1431563.0
+2024-07-31,8.25,8.25,8.09000015258789,8.149999618530273,1809509.0
+2024-08-01,8.149999618530273,8.319999694824219,8.09000015258789,8.15999984741211,2644802.0
+2024-08-04,8.050000190734863,8.069999694824219,7.96999979019165,7.989999771118164,1809983.0
+2024-08-05,7.989999771118164,7.989999771118164,7.630000114440918,7.909999847412109,3228229.0
+2024-08-06,7.929999828338623,8.34000015258789,7.920000076293945,8.300000190734863,5649025.0
+2024-08-07,8.350000381469727,8.75,8.350000381469727,8.600000381469727,6671529.0
+2024-08-08,8.609999656677246,8.670000076293945,8.279999732971191,8.390000343322754,3939506.0
+2024-08-11,8.430000305175781,8.539999961853027,8.229999542236328,8.279999732971191,1837438.0
+2024-08-12,8.289999961853027,8.399999618530273,8.199999809265137,8.3100004196167,4069479.0
+2024-08-13,8.3100004196167,8.3100004196167,8.069999694824219,8.09000015258789,4006947.0
+2024-08-14,8.100000381469727,8.170000076293945,8.039999961853027,8.100000381469727,6118486.0
+2024-08-15,8.140000343322754,8.149999618530273,8.0600004196167,8.109999656677246,3555943.0
+2024-08-18,8.119999885559082,8.489999771118164,8.119999885559082,8.359999656677246,5160442.0
+2024-08-19,8.329999923706055,8.6899995803833,8.289999961853027,8.630000114440918,4574367.0
+2024-08-20,8.619999885559082,8.729999542236328,8.520000457763672,8.520000457763672,2359623.0
+2024-08-21,8.520000457763672,8.699999809265137,8.460000038146973,8.539999961853027,2368179.0
+2024-08-22,8.59000015258789,8.619999885559082,8.5,8.550000190734863,1636599.0
+2024-08-25,8.579999923706055,8.770000457763672,8.579999923706055,8.640000343322754,2262028.0
+2024-08-26,8.640000343322754,8.75,8.510000228881836,8.550000190734863,3693801.0
+2024-08-27,8.550000190734863,8.6899995803833,8.510000228881836,8.600000381469727,5028281.0
+2024-08-28,8.550000190734863,8.619999885559082,8.5,8.539999961853027,2254827.0
+2024-08-29,8.539999961853027,8.609999656677246,8.460000038146973,8.609999656677246,4184790.0
+2024-09-01,8.609999656677246,8.649999618530273,8.510000228881836,8.510000228881836,3252008.0
+2024-09-02,8.539999961853027,8.579999923706055,8.4399995803833,8.479999542236328,2925586.0
+2024-09-03,8.479999542236328,8.479999542236328,8.34000015258789,8.40999984741211,2957436.0
+2024-09-04,8.350000381469727,8.350000381469727,8.199999809265137,8.220000267028809,4095042.0
+2024-09-05,8.220000267028809,8.229999542236328,8.050000190734863,8.0600004196167,5602334.0
+2024-09-08,8.0,8.069999694824219,7.989999771118164,7.989999771118164,5078720.0
+2024-09-09,8.0,8.039999961853027,7.980000019073486,8.039999961853027,3527998.0
+2024-09-10,8.0600004196167,8.130000114440918,7.989999771118164,8.020000457763672,3514116.0
+2024-09-11,8.0,8.010000228881836,7.949999809265137,8.0,2296766.0
+2024-09-12,8.020000457763672,8.050000190734863,7.900000095367432,7.909999847412109,4310177.0
+2024-09-15,7.949999809265137,7.96999979019165,7.900000095367432,7.920000076293945,2164003.0
+2024-09-16,7.920000076293945,7.940000057220459,7.829999923706055,7.909999847412109,2678423.0
+2024-09-17,7.929999828338623,7.940000057220459,7.820000171661377,7.869999885559082,3163370.0
+2024-09-18,7.869999885559082,7.889999866485596,7.820000171661377,7.880000114440918,2816956.0
+2024-09-19,7.960000038146973,7.960000038146973,7.840000152587891,7.840000152587891,6296521.0
+2024-09-22,7.860000133514404,7.920000076293945,7.809999942779541,7.820000171661377,3741152.0
+2024-09-24,7.840000152587891,8.270000457763672,7.760000228881836,8.229999542236328,11452519.0
+2024-09-25,8.239999771118164,8.359999656677246,8.170000076293945,8.289999961853027,7314923.0
+2024-09-26,8.279999732971191,8.329999923706055,8.149999618530273,8.199999809265137,3401972.0
+2024-09-29,8.210000038146973,8.4399995803833,8.149999618530273,8.390000343322754,11540318.0
+2024-09-30,8.359999656677246,8.600000381469727,8.34000015258789,8.399999618530273,8040120.0
+2024-10-01,8.359999656677246,8.430000305175781,8.1899995803833,8.260000228881836,2263801.0
+2024-10-02,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0.0
+2024-10-03,8.100000381469727,8.15999984741211,7.980000019073486,8.010000228881836,4648555.0
+2024-10-06,7.980000019073486,8.0,7.800000190734863,7.880000114440918,3476807.0
+2024-10-07,7.809999942779541,7.940000057220459,7.809999942779541,7.849999904632568,5791789.0
+2024-10-08,7.880000114440918,7.920000076293945,7.769999980926514,7.900000095367432,5098858.0
+2024-10-09,7.909999847412109,7.920000076293945,7.840000152587891,7.900000095367432,1857088.0
+2024-10-10,7.96999979019165,8.149999618530273,7.909999847412109,8.130000114440918,3381664.0
+2024-10-13,8.149999618530273,8.279999732971191,8.149999618530273,8.210000038146973,2291844.0
+2024-10-14,8.260000228881836,8.260000228881836,8.0600004196167,8.079999923706055,3951056.0
+2024-10-15,8.119999885559082,8.239999771118164,8.039999961853027,8.170000076293945,2704806.0
+2024-10-16,8.149999618530273,8.170000076293945,8.09000015258789,8.119999885559082,1632836.0
+2024-10-17,8.119999885559082,8.270000457763672,8.09000015258789,8.09000015258789,3669077.0
+2024-10-20,8.109999656677246,8.149999618530273,7.949999809265137,7.980000019073486,6267484.0
+2024-10-21,7.980000019073486,8.039999961853027,7.949999809265137,7.96999979019165,2386433.0
+2024-10-22,7.960000038146973,8.010000228881836,7.880000114440918,7.920000076293945,3028725.0
+2024-10-23,7.920000076293945,7.920000076293945,7.829999923706055,7.849999904632568,2458497.0
+2024-10-24,7.849999904632568,7.849999904632568,7.75,7.760000228881836,2416944.0
+2024-10-27,7.849999904632568,7.940000057220459,7.849999904632568,7.900000095367432,1923815.0
+2024-10-28,7.900000095367432,7.929999828338623,7.849999904632568,7.849999904632568,2867068.0
+2024-10-29,7.880000114440918,8.010000228881836,7.840000152587891,7.860000133514404,4848241.0
+2024-10-30,7.900000095367432,7.900000095367432,7.800000190734863,7.820000171661377,1852278.0
+2024-10-31,7.840000152587891,7.840000152587891,7.769999980926514,7.78000020980835,2255335.0
+2024-11-03,7.78000020980835,7.849999904632568,7.75,7.800000190734863,2461850.0
+2024-11-04,7.809999942779541,7.820000171661377,7.699999809265137,7.739999771118164,2565650.0
+2024-11-05,7.75,7.760000228881836,7.699999809265137,7.739999771118164,2159756.0
+2024-11-06,7.75,7.829999923706055,7.739999771118164,7.769999980926514,2849753.0
+2024-11-07,7.78000020980835,7.880000114440918,7.75,7.769999980926514,3026675.0
+2024-11-10,7.800000190734863,7.840000152587891,7.739999771118164,7.75,1807691.0
+2024-11-11,7.75,7.760000228881836,7.650000095367432,7.670000076293945,3251856.0
+2024-11-12,7.670000076293945,7.690000057220459,7.53000020980835,7.550000190734863,3695097.0
+2024-11-13,7.559999942779541,7.610000133514404,7.46999979019165,7.559999942779541,2544906.0
+2024-11-14,7.590000152587891,7.590000152587891,7.380000114440918,7.380000114440918,3912155.0
+2024-11-17,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0
+2024-11-18,7.389999866485596,7.389999866485596,7.320000171661377,7.349999904632568,1828396.0
+2024-11-19,7.349999904632568,7.380000114440918,7.309999942779541,7.320000171661377,2793108.0
+2024-11-20,7.349999904632568,7.349999904632568,7.21999979019165,7.230000019073486,2960663.0
+2024-11-21,7.239999771118164,7.25,7.110000133514404,7.110000133514404,4348405.0
+2024-11-24,7.130000114440918,7.130000114440918,6.96999979019165,7.019999980926514,5922174.0
+2024-11-25,7.0,7.010000228881836,6.880000114440918,6.880000114440918,8727934.0
+2024-11-26,6.900000095367432,7.059999942779541,6.820000171661377,6.920000076293945,9770108.0
+2024-11-27,6.96999979019165,7.010000228881836,6.909999847412109,6.949999809265137,3633653.0
+2024-11-28,6.960000038146973,6.980000019073486,6.900000095367432,6.949999809265137,3304646.0
+2024-12-01,6.960000038146973,6.980000019073486,6.900000095367432,6.949999809265137,3304646.0
+2024-12-02,6.940000057220459,6.940000057220459,6.820000171661377,6.820000171661377,3347359.0
+2024-12-03,6.840000152587891,6.900000095367432,6.800000190734863,6.900000095367432,2254539.0
+2024-12-04,6.920000076293945,6.929999828338623,6.849999904632568,6.869999885559082,2400401.0
+2024-12-05,6.860000133514404,6.960000038146973,6.849999904632568,6.960000038146973,3956895.0
+2024-12-08,6.96999979019165,7.019999980926514,6.929999828338623,6.929999828338623,2648098.0
+2024-12-09,6.929999828338623,7.03000020980835,6.900000095367432,7.0,4473314.0
+2024-12-10,7.019999980926514,7.019999980926514,6.960000038146973,6.980000019073486,4223969.0
+2024-12-11,7.0,7.099999904632568,6.989999771118164,7.019999980926514,3633580.0
+2024-12-12,7.059999942779541,7.150000095367432,6.949999809265137,6.949999809265137,3997516.0
+2024-12-15,6.949999809265137,6.989999771118164,6.929999828338623,6.929999828338623,1474768.0
+2024-12-16,6.940000057220459,6.949999809265137,6.869999885559082,6.909999847412109,2261315.0
+2024-12-17,6.920000076293945,6.920000076293945,6.829999923706055,6.840000152587891,2536147.0
+2024-12-18,6.840000152587891,6.880000114440918,6.820000171661377,6.849999904632568,1785983.0
+2024-12-19,6.840000152587891,6.860000133514404,6.800000190734863,6.800000190734863,5471026.0
+2024-12-22,6.800000190734863,6.920000076293945,6.789999961853027,6.880000114440918,2316808.0
+2024-12-23,6.880000114440918,7.0,6.840000152587891,6.96999979019165,3112252.0
+2024-12-24,6.96999979019165,7.070000171661377,6.940000057220459,6.980000019073486,3994026.0
+2024-12-25,6.980000019073486,7.010000228881836,6.940000057220459,6.940000057220459,998880.0
+2024-12-26,6.960000038146973,6.960000038146973,6.880000114440918,6.900000095367432,1292523.0
+2024-12-29,6.900000095367432,6.909999847412109,6.869999885559082,6.889999866485596,2949298.0
+2024-12-30,6.889999866485596,6.929999828338623,6.889999866485596,6.900000095367432,1387243.0
+2024-12-31,6.909999847412109,7.050000190734863,6.909999847412109,7.019999980926514,2648843.0
+2025-01-01,7.039999961853027,7.059999942779541,6.960000038146973,6.96999979019165,1334166.0
+2025-01-02,7.0,7.0,6.829999923706055,6.869999885559082,3218247.0
+2025-01-05,6.880000114440918,6.880000114440918,6.820000171661377,6.849999904632568,1365931.0
+2025-01-06,6.849999904632568,6.849999904632568,6.789999961853027,6.800000190734863,2883686.0
+2025-01-07,6.800000190734863,6.800000190734863,6.699999809265137,6.739999771118164,4061346.0
+2025-01-08,6.769999980926514,6.769999980926514,6.710000038146973,6.730000019073486,2074338.0
+2025-01-09,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2025-01-12,6.670000076293945,6.769999980926514,6.659999847412109,6.769999980926514,2849399.0
+2025-01-13,6.769999980926514,6.880000114440918,6.75,6.829999923706055,3237581.0
+2025-01-14,6.860000133514404,6.900000095367432,6.809999942779541,6.809999942779541,1863457.0
+2025-01-15,6.809999942779541,6.840000152587891,6.789999961853027,6.840000152587891,2453764.0
+2025-01-16,6.840000152587891,6.920000076293945,6.809999942779541,6.869999885559082,2823489.0
+2025-01-19,6.869999885559082,6.889999866485596,6.820000171661377,6.849999904632568,3243197.0
+2025-01-20,6.860000133514404,6.929999828338623,6.849999904632568,6.900000095367432,4444119.0
+2025-01-21,6.909999847412109,6.920000076293945,6.809999942779541,6.809999942779541,2788643.0
+2025-01-22,6.820000171661377,6.869999885559082,6.75,6.75,4718917.0
+2025-01-23,6.760000228881836,6.869999885559082,6.75,6.869999885559082,2862055.0
+2025-01-26,6.869999885559082,6.929999828338623,6.860000133514404,6.880000114440918,2299138.0
+2025-01-27,6.900000095367432,6.909999847412109,6.849999904632568,6.889999866485596,2564591.0
+2025-01-28,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0.0
+2025-01-29,6.920000076293945,6.949999809265137,6.789999961853027,6.809999942779541,6202344.0
+2025-01-30,6.820000171661377,6.829999923706055,6.769999980926514,6.820000171661377,2119318.0
+2025-02-02,6.820000171661377,6.840000152587891,6.78000020980835,6.800000190734863,1473284.0
+2025-02-03,6.800000190734863,6.820000171661377,6.739999771118164,6.75,3213460.0
+2025-02-04,6.75,6.800000190734863,6.710000038146973,6.739999771118164,2338843.0
+2025-02-05,6.75,6.760000228881836,6.690000057220459,6.699999809265137,3577653.0
+2025-02-06,6.769999980926514,6.769999980926514,6.699999809265137,6.739999771118164,2534365.0
+2025-02-09,6.739999771118164,6.739999771118164,6.710000038146973,6.71999979019165,1030391.0
+2025-02-10,6.710000038146973,6.71999979019165,6.690000057220459,6.699999809265137,2138713.0
+2025-02-11,6.699999809265137,6.710000038146973,6.670000076293945,6.679999828338623,2168727.0
+2025-02-12,6.679999828338623,6.679999828338623,6.619999885559082,6.619999885559082,2561604.0
+2025-02-13,6.619999885559082,6.659999847412109,6.599999904632568,6.619999885559082,1249329.0
+2025-02-16,6.610000133514404,6.650000095367432,6.610000133514404,6.619999885559082,1158436.0
+2025-02-17,6.630000114440918,6.630000114440918,6.489999771118164,6.510000228881836,2984194.0
+2025-02-18,6.510000228881836,6.559999942779541,6.489999771118164,6.53000020980835,1669092.0
+2025-02-19,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0.0
+2025-02-20,6.550000190734863,6.550000190734863,6.380000114440918,6.449999809265137,4183278.0
+2025-02-24,6.440000057220459,6.449999809265137,6.320000171661377,6.360000133514404,3497756.0
+2025-02-25,6.349999904632568,6.349999904632568,6.21999979019165,6.269999980926514,2512074.0
+2025-02-26,6.25,6.269999980926514,6.090000152587891,6.090000152587891,3863948.0
+2025-02-27,6.090000152587891,6.150000095367432,6.059999942779541,6.079999923706055,3357401.0
+2025-03-02,6.110000133514404,6.110000133514404,5.940000057220459,5.949999809265137,2907164.0
+2025-03-03,5.940000057220459,6.010000228881836,5.889999866485596,5.909999847412109,3750277.0
+2025-03-04,5.920000076293945,5.920000076293945,5.78000020980835,5.78000020980835,5110107.0
+2025-03-05,5.789999961853027,5.869999885559082,5.75,5.78000020980835,2629277.0
+2025-03-06,5.989999771118164,5.989999771118164,5.809999942779541,5.880000114440918,4570131.0
+2025-03-09,5.880000114440918,5.96999979019165,5.820000171661377,5.900000095367432,2592194.0
+2025-03-10,5.900000095367432,5.949999809265137,5.849999904632568,5.920000076293945,2381035.0
+2025-03-11,5.900000095367432,6.059999942779541,5.820000171661377,6.03000020980835,4066424.0
+2025-03-12,6.0,6.050000190734863,5.949999809265137,5.949999809265137,3010318.0
+2025-03-13,5.960000038146973,5.980000019073486,5.920000076293945,5.929999828338623,1753052.0
+2025-03-16,5.940000057220459,6.039999961853027,5.900000095367432,6.010000228881836,2001645.0
+2025-03-17,6.019999980926514,6.150000095367432,5.989999771118164,6.059999942779541,3720788.0
+2025-03-18,6.090000152587891,6.110000133514404,5.869999885559082,5.909999847412109,3229696.0
+2025-03-19,5.920000076293945,5.929999828338623,5.849999904632568,5.889999866485596,2053965.0
+2025-03-20,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0
+2025-03-23,5.960000038146973,6.110000133514404,5.909999847412109,6.039999961853027,2434401.0
+2025-03-24,6.03000020980835,6.070000171661377,5.96999979019165,6.0,1480923.0
+2025-03-25,6.050000190734863,6.070000171661377,5.949999809265137,6.0,2379802.0
+2025-03-26,6.050000190734863,6.070000171661377,6.019999980926514,6.019999980926514,1513054.0
+2025-03-27,6.039999961853027,6.119999885559082,6.019999980926514,6.119999885559082,2486702.0
+2025-04-03,6.099999904632568,6.150000095367432,6.010000228881836,6.110000133514404,2390427.0
+2025-04-06,5.940000057220459,5.980000019073486,5.75,5.75,3723420.0
+2025-04-07,5.699999809265137,5.849999904632568,5.440000057220459,5.820000171661377,3974178.0
+2025-04-08,5.869999885559082,5.980000019073486,5.840000152587891,5.840000152587891,3657370.0
+2025-04-09,5.840000152587891,5.849999904632568,5.769999980926514,5.789999961853027,3875623.0
+2025-04-10,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0
+2025-04-13,6.010000228881836,6.039999961853027,5.96999979019165,6.0,1406486.0
+2025-04-14,6.0,6.099999904632568,5.949999809265137,6.099999904632568,2324634.0
+2025-04-15,6.099999904632568,6.150000095367432,6.050000190734863,6.059999942779541,1844549.0
+2025-04-16,6.059999942779541,6.139999866485596,6.03000020980835,6.079999923706055,1094484.0
+2025-04-17,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0
+2025-04-20,5.989999771118164,6.039999961853027,5.960000038146973,5.96999979019165,1764894.0
+2025-04-21,5.96999979019165,5.96999979019165,5.889999866485596,5.909999847412109,2073031.0
+2025-04-22,5.889999866485596,5.909999847412109,5.840000152587891,5.849999904632568,1901185.0
+2025-04-23,5.880000114440918,5.920000076293945,5.880000114440918,5.909999847412109,1228000.0
+2025-04-24,5.909999847412109,6.260000228881836,5.900000095367432,6.079999923706055,11960059.0
+2025-04-27,6.110000133514404,6.150000095367432,6.03000020980835,6.059999942779541,3249546.0
+2025-04-28,6.059999942779541,6.079999923706055,5.96999979019165,6.0,2930703.0
+2025-04-29,5.940000057220459,5.940000057220459,5.829999923706055,5.829999923706055,5480341.0
+2025-04-30,5.829999923706055,5.849999904632568,5.760000228881836,5.769999980926514,2661330.0
+2025-05-01,5.800000190734863,5.820000171661377,5.75,5.769999980926514,1736717.0
+2025-05-04,5.78000020980835,5.789999961853027,5.639999866485596,5.639999866485596,1811631.0
+2025-05-05,5.639999866485596,5.650000095367432,5.590000152587891,5.599999904632568,2575665.0
+2025-05-06,5.610000133514404,5.619999885559082,5.550000190734863,5.559999942779541,1685064.0
+2025-05-07,5.550000190734863,5.570000171661377,5.449999809265137,5.449999809265137,2647155.0
+2025-05-08,5.449999809265137,5.489999771118164,5.409999847412109,5.409999847412109,2659777.0
+2025-05-11,5.449999809265137,5.449999809265137,5.409999847412109,5.429999828338623,1183316.0
+2025-05-12,5.5,5.599999904632568,5.460000038146973,5.539999961853027,3511020.0
+2025-05-13,5.590000152587891,5.590000152587891,5.510000228881836,5.53000020980835,3534559.0
+2025-05-14,5.53000020980835,5.579999923706055,5.519999980926514,5.570000171661377,2058663.0
+2025-05-15,5.559999942779541,5.579999923706055,5.460000038146973,5.460000038146973,2076990.0
+2025-05-18,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0
+2025-05-19,5.420000076293945,5.460000038146973,5.269999980926514,5.289999961853027,3338519.0
+2025-05-20,5.300000190734863,5.300000190734863,5.21999979019165,5.25,3102029.0
+2025-05-21,5.239999771118164,5.239999771118164,5.130000114440918,5.130000114440918,2362937.0
+2025-05-22,5.110000133514404,5.130000114440918,5.070000171661377,5.099999904632568,2435304.0
+2025-05-25,5.070000171661377,5.139999866485596,5.050000190734863,5.090000152587891,2075418.0
+2025-05-26,5.090000152587891,5.119999885559082,5.010000228881836,5.070000171661377,2269014.0
+2025-05-27,5.070000171661377,5.079999923706055,5.03000020980835,5.050000190734863,3091051.0
+2025-05-28,5.050000190734863,5.090000152587891,5.039999961853027,5.070000171661377,1886967.0
+2025-05-29,5.070000171661377,5.099999904632568,5.03000020980835,5.03000020980835,3621601.0
+2025-06-01,5.050000190734863,5.050000190734863,4.989999771118164,4.989999771118164,2644471.0
+2025-06-02,5.010000228881836,5.019999980926514,4.949999809265137,4.989999771118164,2609795.0
+2025-06-03,4.989999771118164,5.010000228881836,4.940000057220459,4.949999809265137,2616105.0
+2025-06-04,4.980000019073486,5.0,4.929999828338623,4.940000057220459,4269870.0
+2025-06-11,4.949999809265137,5.03000020980835,4.949999809265137,4.960000038146973,7434337.0
+2025-06-12,4.949999809265137,4.960000038146973,4.769999980926514,4.769999980926514,6134063.0
+2025-06-15,4.579999923706055,4.699999809265137,4.550000190734863,4.679999828338623,5492803.0
+2025-06-16,4.650000095367432,4.800000190734863,4.639999866485596,4.739999771118164,4705106.0
+2025-06-17,4.739999771118164,4.789999961853027,4.619999885559082,4.639999866485596,3619657.0
+2025-06-18,4.639999866485596,4.639999866485596,4.46999979019165,4.53000020980835,3919542.0
+2025-06-19,4.519999980926514,4.579999923706055,4.460000038146973,4.53000020980835,4442126.0
+2025-06-22,4.53000020980835,4.610000133514404,4.46999979019165,4.489999771118164,3032438.0
+2025-06-23,4.489999771118164,4.550000190734863,4.489999771118164,4.510000228881836,3384336.0
+2025-06-24,4.590000152587891,4.650000095367432,4.519999980926514,4.579999923706055,8699051.0
+2025-06-25,4.599999904632568,4.670000076293945,4.539999961853027,4.610000133514404,5583099.0
+2025-06-26,4.610000133514404,4.860000133514404,4.590000152587891,4.829999923706055,8206659.0
+2025-06-29,4.900000095367432,5.309999942779541,4.869999885559082,5.289999961853027,9871141.0
+2025-06-30,5.289999961853027,5.309999942779541,5.119999885559082,5.170000076293945,9393564.0
+2025-07-01,5.170000076293945,5.420000076293945,5.119999885559082,5.320000171661377,15099103.0
+2025-07-02,5.329999923706055,5.340000152587891,5.230000019073486,5.239999771118164,5239279.0
+2025-07-03,5.239999771118164,5.340000152587891,5.199999809265137,5.25,5603674.0
+2025-07-06,5.25,5.25,5.170000076293945,5.190000057220459,2862662.0
+2025-07-07,5.199999809265137,5.199999809265137,5.03000020980835,5.070000171661377,7905466.0
+2025-07-08,5.050000190734863,5.130000114440918,5.010000228881836,5.019999980926514,4407968.0
+2025-07-09,5.050000190734863,5.050000190734863,4.929999828338623,4.929999828338623,5539100.0
+2025-07-10,4.929999828338623,5.050000190734863,4.929999828338623,4.989999771118164,6067749.0
+2025-07-13,4.989999771118164,5.0,4.880000114440918,4.900000095367432,5058598.0
+2025-07-14,4.900000095367432,4.909999847412109,4.800000190734863,4.800000190734863,5075123.0
+2025-07-15,4.829999923706055,4.829999923706055,4.739999771118164,4.789999961853027,5245784.0
+2025-07-16,4.789999961853027,4.789999961853027,4.670000076293945,4.710000038146973,5476848.0
+2025-07-17,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0
+2025-07-20,4.739999771118164,4.769999980926514,4.650000095367432,4.679999828338623,3337042.0
+2025-07-21,4.679999828338623,4.679999828338623,4.579999923706055,4.599999904632568,3800662.0
+2025-07-22,4.599999904632568,4.599999904632568,4.519999980926514,4.519999980926514,4537607.0
+2025-07-23,4.539999961853027,4.599999904632568,4.53000020980835,4.579999923706055,3241527.0
+2025-07-24,4.579999923706055,4.590000152587891,4.510000228881836,4.550000190734863,4696820.0
+2025-07-27,4.579999923706055,4.619999885559082,4.559999942779541,4.599999904632568,5782611.0
+2025-07-28,4.610000133514404,4.889999866485596,4.559999942779541,4.590000152587891,11193644.0
+2025-07-29,4.590000152587891,4.590000152587891,4.5,4.510000228881836,5802713.0
+2025-07-30,4.510000228881836,4.559999942779541,4.480000019073486,4.559999942779541,4598171.0
+2025-07-31,4.599999904632568,4.630000114440918,4.510000228881836,4.570000171661377,3803822.0
+2025-08-03,4.550000190734863,4.570000171661377,4.480000019073486,4.550000190734863,2711156.0
+2025-08-04,4.550000190734863,4.619999885559082,4.510000228881836,4.599999904632568,3567172.0
+2025-08-05,4.619999885559082,4.800000190734863,4.579999923706055,4.769999980926514,8151036.0
+2025-08-06,4.789999961853027,4.960000038146973,4.739999771118164,4.949999809265137,8218112.0
+2025-08-07,4.949999809265137,4.980000019073486,4.820000171661377,4.889999866485596,5793424.0
+2025-08-10,4.889999866485596,4.889999866485596,4.769999980926514,4.78000020980835,2738970.0
+2025-08-11,4.789999961853027,4.860000133514404,4.710000038146973,4.71999979019165,3779005.0
+2025-08-12,4.730000019073486,4.769999980926514,4.670000076293945,4.699999809265137,2811067.0
+2025-08-13,4.739999771118164,4.809999942779541,4.659999847412109,4.659999847412109,3621467.0
+2025-08-14,4.670000076293945,4.849999904632568,4.670000076293945,4.849999904632568,4626325.0
+2025-08-17,4.869999885559082,4.900000095367432,4.809999942779541,4.880000114440918,4605006.0
+2025-08-18,4.909999847412109,5.139999866485596,4.869999885559082,5.019999980926514,16862492.0
+2025-08-19,5.039999961853027,5.050000190734863,4.980000019073486,5.0,5955150.0
+2025-08-20,5.0,5.099999904632568,4.96999979019165,5.03000020980835,6106606.0
+2025-08-21,5.039999961853027,5.320000171661377,5.03000020980835,5.239999771118164,19360364.0
+2025-08-24,5.28000020980835,5.480000019073486,5.239999771118164,5.349999904632568,17528682.0
+2025-08-25,5.300000190734863,5.309999942779541,5.170000076293945,5.21999979019165,7679135.0
+2025-08-26,5.239999771118164,5.420000076293945,5.159999847412109,5.159999847412109,63908241.0
+2025-08-27,5.190000057220459,5.329999923706055,5.179999828338623,5.289999961853027,9684643.0
+2025-08-28,5.25,5.300000190734863,5.119999885559082,5.119999885559082,8948568.0
+2025-08-31,5.070000171661377,5.159999847412109,5.059999942779541,5.110000133514404,8898902.0
+2025-09-01,5.119999885559082,5.139999866485596,4.940000057220459,4.949999809265137,8306815.0
+2025-09-02,4.960000038146973,4.960000038146973,4.820000171661377,4.860000133514404,6379768.0
+2025-09-03,4.860000133514404,4.949999809265137,4.849999904632568,4.920000076293945,3637799.0
+2025-09-04,4.940000057220459,4.960000038146973,4.880000114440918,4.900000095367432,3444765.0
diff --git a/data/2380.csv b/data/2380.csv
new file mode 100644
index 0000000000000000000000000000000000000000..49f67bbded4f0b5d306453dc5e7a8306fefaff80
--- /dev/null
+++ b/data/2380.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,23.254791259765625,23.394880294799805,23.114702224731445,23.254791259765625,2907293.0
+2010-03-04,23.254791259765625,23.254791259765625,23.254791259765625,23.254791259765625,0.0
+2010-03-07,23.815147399902344,24.375505447387695,23.815147399902344,24.235416412353516,6011370.0
+2010-03-08,24.235416412353516,24.44554901123047,24.16537094116211,24.375505447387695,2635792.0
+2010-03-09,24.44554901123047,24.515594482421875,24.095325469970703,24.095325469970703,3776928.0
+2010-03-10,24.02528190612793,24.02528190612793,23.74510383605957,23.88519287109375,2870534.0
+2010-03-11,23.955236434936523,24.235416412353516,23.955236434936523,24.235416412353516,2147590.0
+2010-03-14,24.30545997619629,24.515594482421875,24.16537094116211,24.30545997619629,4087085.0
+2010-03-15,24.30545997619629,24.655683517456055,24.235416412353516,24.515594482421875,3964906.0
+2010-03-16,24.515594482421875,24.655683517456055,24.375505447387695,24.44554901123047,2001513.0
+2010-03-17,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-18,24.58563804626465,24.655683517456055,24.375505447387695,24.44554901123047,3577668.0
+2010-03-21,24.375505447387695,24.44554901123047,24.30545997619629,24.375505447387695,1544766.0
+2010-03-22,24.375505447387695,24.655683517456055,24.30545997619629,24.515594482421875,5797618.0
+2010-03-23,24.515594482421875,24.795772552490234,24.375505447387695,24.44554901123047,5443522.0
+2010-03-24,24.44554901123047,24.655683517456055,24.44554901123047,24.515594482421875,2500742.0
+2010-03-25,24.515594482421875,24.58563804626465,24.375505447387695,24.375505447387695,2108535.0
+2010-03-28,24.375505447387695,24.515594482421875,24.375505447387695,24.44554901123047,1308000.0
+2010-03-29,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-30,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-31,24.16537094116211,24.30545997619629,24.02528190612793,24.095325469970703,2826637.0
+2010-04-01,24.095325469970703,24.095325469970703,23.88519287109375,23.88519287109375,1478120.0
+2010-04-04,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-04-05,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-04-06,24.02528190612793,24.095325469970703,23.88519287109375,24.02528190612793,2099408.0
+2010-04-07,24.095325469970703,24.16537094116211,23.60501480102539,23.675058364868164,3088158.0
+2010-04-08,23.675058364868164,24.095325469970703,23.60501480102539,23.955236434936523,2287182.0
+2010-04-11,24.02528190612793,24.375505447387695,24.02528190612793,24.375505447387695,2983045.0
+2010-04-12,24.375505447387695,25.005905151367188,24.30545997619629,24.935861587524414,6995695.0
+2010-04-13,25.005905151367188,25.706350326538086,24.935861587524414,25.496217727661133,8511478.0
+2010-04-14,25.566261291503906,25.986528396606445,25.286083221435547,25.706350326538086,7850968.0
+2010-04-15,25.986528396606445,26.406797409057617,25.776395797729492,25.916484832763672,8866753.0
+2010-04-18,25.776395797729492,26.05657386779785,25.636306762695312,25.846439361572266,7562629.0
+2010-04-19,25.776395797729492,25.846439361572266,25.005905151367188,25.636306762695312,7756632.0
+2010-04-20,25.496217727661133,25.916484832763672,25.426172256469727,25.916484832763672,6361048.0
+2010-04-21,25.916484832763672,26.546886444091797,25.075950622558594,25.075950622558594,9645209.0
+2010-04-22,25.216039657592773,25.286083221435547,23.60501480102539,24.16537094116211,9857607.0
+2010-04-25,24.16537094116211,24.16537094116211,24.16537094116211,24.16537094116211,0.0
+2010-04-26,24.16537094116211,24.16537094116211,24.16537094116211,24.16537094116211,0.0
+2010-04-27,25.005905151367188,25.075950622558594,24.795772552490234,24.865816116333008,3552774.0
+2010-04-28,24.795772552490234,24.865816116333008,24.515594482421875,24.655683517456055,3989457.0
+2010-04-29,24.16537094116211,24.515594482421875,24.095325469970703,24.515594482421875,3669865.0
+2010-05-02,24.515594482421875,24.515594482421875,24.515594482421875,24.515594482421875,0.0
+2010-05-03,24.725727081298828,24.795772552490234,24.375505447387695,24.44554901123047,3439035.0
+2010-05-04,24.44554901123047,24.515594482421875,24.30545997619629,24.44554901123047,2079065.0
+2010-05-05,24.58563804626465,24.795772552490234,24.30545997619629,24.30545997619629,4611089.0
+2010-05-06,24.095325469970703,24.095325469970703,23.815147399902344,23.88519287109375,4338285.0
+2010-05-09,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-05-10,21.503677368164062,22.274168014526367,21.503677368164062,22.274168014526367,5297762.0
+2010-05-11,22.694435119628906,23.46492576599121,22.694435119628906,22.904569625854492,7091917.0
+2010-05-12,22.764480590820312,22.834524154663086,22.134078979492188,22.134078979492188,7424517.0
+2010-05-13,22.274168014526367,22.344213485717773,21.783855438232422,22.06403350830078,3208871.0
+2010-05-16,21.363588333129883,21.57372283935547,21.083410263061523,21.363588333129883,3490571.0
+2010-05-17,21.29354476928711,21.503677368164062,21.083410263061523,21.363588333129883,2568737.0
+2010-05-18,21.15345573425293,21.43363380432129,21.01336669921875,21.223499298095703,2775000.0
+2010-05-19,21.503677368164062,21.57372283935547,21.223499298095703,21.503677368164062,2695792.0
+2010-05-20,21.15345573425293,21.15345573425293,20.663143157958984,20.803232192993164,3423927.0
+2010-05-23,20.382965087890625,20.663143157958984,20.17283058166504,20.45301055908203,4389775.0
+2010-05-24,20.523054122924805,20.59309959411621,20.102787017822266,20.31291961669922,2325756.0
+2010-05-25,20.31291961669922,20.45301055908203,18.982074737548828,19.0521183013916,4971054.0
+2010-05-26,19.0521183013916,19.0521183013916,19.0521183013916,19.0521183013916,0.0
+2010-05-27,17.651227951049805,17.79131507873535,16.950782775878906,17.44109344482422,8370439.0
+2010-05-30,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2010-05-31,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2010-06-01,18.001449584960938,18.351673126220703,17.931406021118164,18.211584091186523,4075887.0
+2010-06-02,17.861360549926758,18.001449584960938,17.511138916015625,17.511138916015625,2937728.0
+2010-06-03,17.44109344482422,17.721271514892578,17.406070709228516,17.721271514892578,2802841.0
+2010-06-06,17.02082633972168,17.511138916015625,16.810693740844727,17.511138916015625,3381541.0
+2010-06-07,17.5811824798584,17.651227951049805,17.230960845947266,17.406070709228516,1804056.0
+2010-06-08,17.125892639160156,17.861360549926758,17.090871810913086,17.651227951049805,4037284.0
+2010-06-09,17.721271514892578,17.861360549926758,17.511138916015625,17.651227951049805,2784322.0
+2010-06-10,17.861360549926758,18.001449584960938,17.721271514892578,18.001449584960938,3760365.0
+2010-06-13,18.491762161254883,18.982074737548828,18.421716690063477,18.982074737548828,5904984.0
+2010-06-14,18.771940231323242,19.19220733642578,18.70189666748047,18.912029266357422,7313560.0
+2010-06-15,19.0521183013916,19.33229637145996,19.0521183013916,19.122163772583008,4209089.0
+2010-06-16,19.0521183013916,19.682519912719727,18.912029266357422,19.19220733642578,7777281.0
+2010-06-17,19.682519912719727,19.89265251159668,19.542430877685547,19.61247444152832,5835080.0
+2010-06-20,19.822608947753906,20.242876052856445,19.7525634765625,20.242876052856445,6279958.0
+2010-06-21,20.17283058166504,21.15345573425293,20.17283058166504,20.943321228027344,10982092.0
+2010-06-22,21.29354476928711,21.503677368164062,21.223499298095703,21.29354476928711,5371980.0
+2010-06-23,21.01336669921875,21.01336669921875,20.663143157958984,20.803232192993164,5032768.0
+2010-06-24,20.523054122924805,20.663143157958984,20.17283058166504,20.45301055908203,5535469.0
+2010-06-27,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-28,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-29,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-30,19.962697982788086,19.962697982788086,19.262252807617188,19.262252807617188,4224748.0
+2010-07-01,18.912029266357422,19.33229637145996,18.84198570251465,19.19220733642578,2024414.0
+2010-07-04,19.0521183013916,19.122163772583008,18.56180763244629,19.0521183013916,2185586.0
+2010-07-05,19.19220733642578,19.47238540649414,18.982074737548828,19.19220733642578,1809429.0
+2010-07-06,19.19220733642578,19.682519912719727,19.19220733642578,19.33229637145996,2428371.0
+2010-07-07,19.61247444152832,20.242876052856445,19.61247444152832,20.03274154663086,4794982.0
+2010-07-08,19.89265251159668,19.962697982788086,19.542430877685547,19.682519912719727,3087519.0
+2010-07-11,20.17283058166504,20.87327766418457,20.17283058166504,20.663143157958984,6655693.0
+2010-07-12,20.663143157958984,21.15345573425293,20.523054122924805,20.943321228027344,6933062.0
+2010-07-13,20.87327766418457,20.87327766418457,20.45301055908203,20.45301055908203,5140249.0
+2010-07-14,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-07-15,20.523054122924805,20.59309959411621,19.542430877685547,19.89265251159668,3239923.0
+2010-07-18,19.122163772583008,19.822608947753906,19.122163772583008,19.7525634765625,1693670.0
+2010-07-19,19.682519912719727,20.102787017822266,19.542430877685547,19.61247444152832,2502634.0
+2010-07-20,19.402341842651367,20.242876052856445,19.19220733642578,20.17283058166504,3684290.0
+2010-07-21,20.102787017822266,20.242876052856445,19.682519912719727,19.682519912719727,2083049.0
+2010-07-22,18.912029266357422,18.912029266357422,17.721271514892578,17.79131507873535,18957118.0
+2010-07-25,18.001449584960938,18.071495056152344,17.721271514892578,17.79131507873535,6242456.0
+2010-07-26,17.861360549926758,17.861360549926758,17.5811824798584,17.651227951049805,2338380.0
+2010-07-27,17.5811824798584,17.79131507873535,17.5811824798584,17.651227951049805,1835153.0
+2010-07-28,17.651227951049805,18.211584091186523,17.651227951049805,18.071495056152344,3249196.0
+2010-07-29,18.141538619995117,18.211584091186523,18.001449584960938,18.001449584960938,4205293.0
+2010-08-01,18.071495056152344,18.211584091186523,18.001449584960938,18.141538619995117,2063960.0
+2010-08-02,18.141538619995117,18.351673126220703,18.071495056152344,18.141538619995117,3477328.0
+2010-08-03,18.281627655029297,18.351673126220703,18.001449584960938,18.211584091186523,3102460.0
+2010-08-04,18.281627655029297,18.351673126220703,17.861360549926758,17.931406021118164,3624554.0
+2010-08-05,17.931406021118164,18.001449584960938,17.651227951049805,17.79131507873535,2493397.0
+2010-08-08,17.79131507873535,18.001449584960938,17.721271514892578,18.001449584960938,1337774.0
+2010-08-09,17.931406021118164,18.071495056152344,17.861360549926758,17.931406021118164,1408502.0
+2010-08-10,17.931406021118164,18.001449584960938,17.861360549926758,17.931406021118164,856442.0
+2010-08-11,17.931406021118164,17.931406021118164,17.5811824798584,17.651227951049805,1639672.0
+2010-08-12,17.651227951049805,17.651227951049805,17.371049880981445,17.406070709228516,1233220.0
+2010-08-15,17.125892639160156,17.16091537475586,16.810693740844727,16.985803604125977,2379139.0
+2010-08-16,16.985803604125977,17.16091537475586,16.985803604125977,17.125892639160156,852861.0
+2010-08-17,17.125892639160156,17.195938110351562,16.845714569091797,16.915760040283203,1561907.0
+2010-08-18,16.950782775878906,16.985803604125977,16.810693740844727,16.950782775878906,1460240.0
+2010-08-19,16.985803604125977,16.985803604125977,16.60055923461914,16.63558006286621,1788093.0
+2010-08-22,16.530515670776367,16.530515670776367,16.040203094482422,16.075225830078125,3918066.0
+2010-08-23,16.075225830078125,16.1452693939209,16.040203094482422,16.110246658325195,1581753.0
+2010-08-24,16.110246658325195,16.250335693359375,16.075225830078125,16.250335693359375,1565700.0
+2010-08-25,16.1802921295166,16.1802921295166,15.970157623291016,15.970157623291016,1673042.0
+2010-08-26,15.935135841369629,15.970157623291016,15.760024070739746,15.865091323852539,1296708.0
+2010-08-29,16.040203094482422,16.110246658325195,16.00518035888672,16.040203094482422,887939.0
+2010-08-30,16.075225830078125,16.075225830078125,15.970157623291016,16.040203094482422,586311.0
+2010-08-31,16.075225830078125,16.075225830078125,16.00518035888672,16.040203094482422,377172.0
+2010-09-01,15.970157623291016,16.075225830078125,15.900114059448242,16.00518035888672,860216.0
+2010-09-02,16.075225830078125,16.390424728393555,16.040203094482422,16.355403900146484,2298528.0
+2010-09-05,16.60055923461914,16.950782775878906,16.565536499023438,16.915760040283203,2092676.0
+2010-09-06,16.915760040283203,17.090871810913086,16.845714569091797,16.985803604125977,1428145.0
+2010-09-07,16.985803604125977,17.265981674194336,16.985803604125977,17.195938110351562,2045535.0
+2010-09-09,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-12,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-14,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-15,17.5811824798584,17.721271514892578,17.476116180419922,17.511138916015625,1982343.0
+2010-09-16,17.511138916015625,17.511138916015625,17.265981674194336,17.371049880981445,1396438.0
+2010-09-19,17.371049880981445,17.44109344482422,17.230960845947266,17.406070709228516,1161849.0
+2010-09-20,17.371049880981445,17.44109344482422,17.30100440979004,17.336027145385742,1186030.0
+2010-09-21,17.371049880981445,17.5811824798584,17.336027145385742,17.511138916015625,2632006.0
+2010-09-22,17.5811824798584,17.79131507873535,17.5811824798584,17.5811824798584,2383472.0
+2010-09-26,17.861360549926758,17.931406021118164,17.5811824798584,17.651227951049805,2447031.0
+2010-09-27,17.651227951049805,17.651227951049805,17.511138916015625,17.5811824798584,1741013.0
+2010-09-28,17.5811824798584,17.651227951049805,17.371049880981445,17.406070709228516,1283728.0
+2010-09-29,17.406070709228516,17.406070709228516,17.406070709228516,17.406070709228516,0.0
+2010-09-30,17.371049880981445,17.476116180419922,17.336027145385742,17.371049880981445,938909.0
+2010-10-03,17.44109344482422,17.476116180419922,17.371049880981445,17.44109344482422,1425644.0
+2010-10-04,17.44109344482422,17.44109344482422,17.30100440979004,17.406070709228516,928787.0
+2010-10-05,17.406070709228516,17.406070709228516,16.950782775878906,17.090871810913086,3328027.0
+2010-10-06,16.950782775878906,16.985803604125977,16.74064826965332,16.74064826965332,4374882.0
+2010-10-07,16.845714569091797,16.915760040283203,16.77566909790039,16.77566909790039,3285731.0
+2010-10-10,16.8807373046875,16.915760040283203,16.810693740844727,16.810693740844727,1605942.0
+2010-10-11,16.845714569091797,17.230960845947266,16.845714569091797,17.16091537475586,5560048.0
+2010-10-12,17.230960845947266,17.5811824798584,16.950782775878906,16.985803604125977,6718115.0
+2010-10-13,16.8807373046875,16.950782775878906,16.810693740844727,16.915760040283203,2478211.0
+2010-10-14,16.845714569091797,16.845714569091797,16.670604705810547,16.74064826965332,1901953.0
+2010-10-17,16.77566909790039,16.845714569091797,16.46047019958496,16.495492935180664,2276698.0
+2010-10-18,16.46047019958496,16.60055923461914,16.32038116455078,16.565536499023438,1487624.0
+2010-10-19,16.670604705810547,16.705625534057617,16.32038116455078,16.355403900146484,2831611.0
+2010-10-20,16.355403900146484,16.46047019958496,16.32038116455078,16.32038116455078,1143946.0
+2010-10-21,16.215314865112305,16.215314865112305,16.00518035888672,16.040203094482422,2894182.0
+2010-10-24,15.129623413085938,15.339756965637207,14.499221801757812,15.30473518371582,6072551.0
+2010-10-25,15.269713401794434,15.79504680633545,15.16464614868164,15.65495777130127,5557952.0
+2010-10-26,15.689979553222656,16.32038116455078,15.689979553222656,16.1802921295166,6274840.0
+2010-10-27,16.215314865112305,16.215314865112305,15.900114059448242,15.935135841369629,5110235.0
+2010-10-28,15.900114059448242,15.935135841369629,15.72500228881836,15.760024070739746,3600338.0
+2010-10-31,15.760024070739746,15.865091323852539,15.65495777130127,15.830068588256836,2668949.0
+2010-11-01,15.830068588256836,15.900114059448242,15.760024070739746,15.79504680633545,2439448.0
+2010-11-02,15.760024070739746,15.79504680633545,15.619935035705566,15.79504680633545,1901838.0
+2010-11-03,15.79504680633545,15.79504680633545,15.689979553222656,15.760024070739746,1999408.0
+2010-11-04,15.760024070739746,15.760024070739746,15.760024070739746,15.760024070739746,0.0
+2010-11-07,16.00518035888672,16.040203094482422,15.830068588256836,15.935135841369629,2450772.0
+2010-11-08,15.935135841369629,16.040203094482422,15.865091323852539,15.970157623291016,3083664.0
+2010-11-09,15.935135841369629,16.040203094482422,15.900114059448242,15.970157623291016,2433251.0
+2010-11-10,15.970157623291016,16.110246658325195,15.935135841369629,16.00518035888672,4074814.0
+2010-11-11,,,,,
+2010-11-14,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2010-11-18,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2010-11-21,16.110246658325195,16.1802921295166,16.00518035888672,16.040203094482422,3221052.0
+2010-11-22,16.040203094482422,16.1452693939209,16.040203094482422,16.040203094482422,2588956.0
+2010-11-23,15.935135841369629,15.970157623291016,15.72500228881836,15.72500228881836,2664789.0
+2010-11-24,15.72500228881836,15.760024070739746,15.549891471862793,15.65495777130127,1563166.0
+2010-11-25,,,,,
+2010-11-28,15.58491325378418,15.619935035705566,15.269713401794434,15.269713401794434,2703740.0
+2010-11-29,15.339756965637207,15.44482421875,15.16464614868164,15.16464614868164,2116347.0
+2010-11-30,15.129623413085938,15.129623413085938,14.954511642456055,14.989534378051758,1942108.0
+2010-12-01,14.989534378051758,15.269713401794434,14.954511642456055,15.199667930603027,3021138.0
+2010-12-02,,,,,
+2010-12-05,15.549891471862793,15.549891471862793,15.374778747558594,15.479846000671387,2500287.0
+2010-12-06,15.479846000671387,15.514867782592773,15.374778747558594,15.44482421875,1745257.0
+2010-12-07,,,,,
+2010-12-08,15.79504680633545,16.1452693939209,15.72500228881836,16.110246658325195,7387994.0
+2010-12-09,16.110246658325195,16.110246658325195,16.110246658325195,16.110246658325195,0.0
+2010-12-12,15.970157623291016,16.00518035888672,15.900114059448242,15.970157623291016,2019982.0
+2010-12-13,16.00518035888672,16.040203094482422,15.830068588256836,15.935135841369629,2829691.0
+2010-12-14,15.900114059448242,15.970157623291016,15.830068588256836,15.830068588256836,1917880.0
+2010-12-15,15.830068588256836,15.865091323852539,15.689979553222656,15.689979553222656,1976629.0
+2010-12-16,,,,,
+2010-12-19,15.900114059448242,15.935135841369629,15.830068588256836,15.900114059448242,1524286.0
+2010-12-20,15.865091323852539,15.900114059448242,15.79504680633545,15.865091323852539,2218525.0
+2010-12-21,15.865091323852539,15.900114059448242,15.830068588256836,15.865091323852539,1367054.0
+2010-12-22,15.865091323852539,15.900114059448242,15.79504680633545,15.865091323852539,1428924.0
+2010-12-23,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2010-12-26,15.935135841369629,15.935135841369629,15.830068588256836,15.900114059448242,2660076.0
+2010-12-27,15.865091323852539,15.935135841369629,15.44482421875,15.689979553222656,2457969.0
+2010-12-28,15.689979553222656,15.79504680633545,15.514867782592773,15.760024070739746,2588669.0
+2010-12-29,15.72500228881836,15.79504680633545,15.689979553222656,15.72500228881836,2373796.0
+2010-12-30,,,,,
+2011-01-02,15.79504680633545,16.075225830078125,15.79504680633545,15.900114059448242,4314219.0
+2011-01-03,15.935135841369629,16.040203094482422,15.935135841369629,16.00518035888672,3034370.0
+2011-01-04,16.040203094482422,16.1802921295166,16.040203094482422,16.110246658325195,5320497.0
+2011-01-05,16.1452693939209,16.1452693939209,15.970157623291016,16.00518035888672,2145574.0
+2011-01-06,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2011-01-09,16.565536499023438,16.74064826965332,16.425447463989258,16.46047019958496,5300103.0
+2011-01-10,16.46047019958496,16.845714569091797,16.425447463989258,16.565536499023438,8794856.0
+2011-01-11,16.63558006286621,16.77566909790039,16.63558006286621,16.74064826965332,3154993.0
+2011-01-12,16.705625534057617,16.77566909790039,16.60055923461914,16.60055923461914,3143155.0
+2011-01-13,,,,,
+2011-01-16,16.63558006286621,16.670604705810547,16.46047019958496,16.495492935180664,2794307.0
+2011-01-17,16.530515670776367,16.530515670776367,16.1452693939209,16.1802921295166,3536083.0
+2011-01-18,16.1452693939209,16.1452693939209,15.830068588256836,15.900114059448242,3382157.0
+2011-01-19,15.760024070739746,15.830068588256836,15.619935035705566,15.72500228881836,2339155.0
+2011-01-20,,,,,
+2011-01-23,16.00518035888672,16.32038116455078,15.865091323852539,16.32038116455078,3816176.0
+2011-01-24,16.390424728393555,16.46047019958496,16.250335693359375,16.285358428955078,3075008.0
+2011-01-25,16.355403900146484,16.425447463989258,16.1802921295166,16.1802921295166,2108712.0
+2011-01-26,16.1452693939209,16.565536499023438,16.075225830078125,16.530515670776367,7378437.0
+2011-01-27,,,,,
+2011-01-30,14.884467124938965,15.58491325378418,14.884467124938965,15.514867782592773,5522362.0
+2011-01-31,15.58491325378418,15.619935035705566,15.024557113647461,15.269713401794434,4422679.0
+2011-02-01,15.339756965637207,15.479846000671387,15.339756965637207,15.374778747558594,2045395.0
+2011-02-02,15.65495777130127,15.760024070739746,15.58491325378418,15.689979553222656,3123540.0
+2011-02-03,,,,,
+2011-02-06,16.110246658325195,17.055849075317383,16.075225830078125,16.74064826965332,9443601.0
+2011-02-07,16.810693740844727,16.8807373046875,16.63558006286621,16.705625534057617,4881146.0
+2011-02-08,16.74064826965332,17.511138916015625,16.670604705810547,17.195938110351562,10283711.0
+2011-02-09,17.44109344482422,17.44109344482422,17.090871810913086,17.195938110351562,3686926.0
+2011-02-10,,,,,
+2011-02-13,17.44109344482422,17.651227951049805,17.230960845947266,17.406070709228516,5248265.0
+2011-02-14,17.44109344482422,17.931406021118164,17.230960845947266,17.721271514892578,8191196.0
+2011-02-15,17.721271514892578,18.071495056152344,17.511138916015625,17.5811824798584,8978729.0
+2011-02-16,17.511138916015625,17.511138916015625,17.125892639160156,17.195938110351562,6787045.0
+2011-02-17,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2011-02-20,16.915760040283203,17.090871810913086,16.670604705810547,16.74064826965332,4142367.0
+2011-02-21,16.77566909790039,16.8807373046875,16.390424728393555,16.46047019958496,4010461.0
+2011-02-22,16.46047019958496,16.77566909790039,16.1452693939209,16.77566909790039,4117066.0
+2011-02-23,16.845714569091797,17.055849075317383,16.46047019958496,16.495492935180664,4554919.0
+2011-02-24,16.495492935180664,16.495492935180664,16.495492935180664,16.495492935180664,0.0
+2011-02-27,16.74064826965332,16.74064826965332,15.549891471862793,15.689979553222656,6736592.0
+2011-02-28,15.409802436828613,15.970157623291016,15.30473518371582,15.760024070739746,8005051.0
+2011-03-01,16.00518035888672,16.040203094482422,14.184021949768066,14.184021949768066,10839857.0
+2011-03-02,13.868821144104004,14.078954696655273,12.783130645751953,12.818153381347656,15961050.0
+2011-03-03,12.818153381347656,12.818153381347656,12.818153381347656,12.818153381347656,0.0
+2011-03-06,14.464200019836426,14.709356307983398,13.588643074035645,14.464200019836426,14486941.0
+2011-03-07,14.254066467285156,14.884467124938965,14.14900016784668,14.884467124938965,9696512.0
+2011-03-08,14.814422607421875,15.234689712524414,14.674333572387695,14.814422607421875,8656131.0
+2011-03-09,15.024557113647461,15.129623413085938,14.884467124938965,15.024557113647461,5811186.0
+2011-03-10,,,,,
+2011-03-13,16.110246658325195,16.285358428955078,15.760024070739746,15.935135841369629,5143623.0
+2011-03-14,15.760024070739746,16.040203094482422,15.514867782592773,15.830068588256836,5437814.0
+2011-03-15,15.30473518371582,15.479846000671387,15.129623413085938,15.199667930603027,4594208.0
+2011-03-16,15.514867782592773,15.619935035705566,15.339756965637207,15.479846000671387,3962814.0
+2011-03-17,,,,,
+2011-03-20,16.390424728393555,16.530515670776367,16.075225830078125,16.1802921295166,5604451.0
+2011-03-21,,,,,
+2011-03-22,16.1802921295166,16.285358428955078,15.970157623291016,15.970157623291016,3660327.0
+2011-03-23,16.00518035888672,16.110246658325195,15.830068588256836,16.110246658325195,2782309.0
+2011-03-24,16.110246658325195,16.110246658325195,16.110246658325195,16.110246658325195,0.0
+2011-03-27,16.530515670776367,16.565536499023438,16.425447463989258,16.425447463989258,3253206.0
+2011-03-28,16.46047019958496,16.530515670776367,16.32038116455078,16.355403900146484,3031117.0
+2011-03-29,16.355403900146484,17.16091537475586,16.355403900146484,16.985803604125977,8084502.0
+2011-03-30,17.090871810913086,17.371049880981445,16.915760040283203,17.265981674194336,5777227.0
+2011-03-31,,,,,
+2011-04-03,17.195938110351562,17.511138916015625,17.090871810913086,17.336027145385742,4495088.0
+2011-04-04,17.371049880981445,17.5811824798584,17.195938110351562,17.406070709228516,6556642.0
+2011-04-05,17.406070709228516,17.721271514892578,16.810693740844727,16.915760040283203,8532383.0
+2011-04-06,16.32038116455078,16.530515670776367,16.1452693939209,16.495492935180664,11741292.0
+2011-04-07,,,,,
+2011-04-10,16.495492935180664,16.495492935180664,16.495492935180664,16.495492935180664,0.0
+2011-04-11,16.63558006286621,16.670604705810547,16.530515670776367,16.60055923461914,3101377.0
+2011-04-12,16.60055923461914,16.60055923461914,16.425447463989258,16.495492935180664,2108620.0
+2011-04-13,16.495492935180664,16.8807373046875,16.425447463989258,16.845714569091797,4642342.0
+2011-04-14,16.845714569091797,16.845714569091797,16.845714569091797,16.845714569091797,0.0
+2011-04-17,16.845714569091797,16.8807373046875,16.60055923461914,16.670604705810547,2140025.0
+2011-04-18,16.670604705810547,16.810693740844727,16.390424728393555,16.810693740844727,3821340.0
+2011-04-19,16.8807373046875,16.915760040283203,16.495492935180664,16.670604705810547,5123930.0
+2011-04-20,16.63558006286621,16.985803604125977,16.565536499023438,16.985803604125977,5081656.0
+2011-04-21,,,,,
+2011-04-24,19.0521183013916,20.382965087890625,18.771940231323242,19.7525634765625,47245422.0
+2011-04-25,19.962697982788086,20.87327766418457,19.962697982788086,20.73318862915039,28673095.0
+2011-04-26,20.943321228027344,21.083410263061523,20.73318862915039,20.87327766418457,13496966.0
+2011-04-27,20.87327766418457,20.87327766418457,20.382965087890625,20.59309959411621,8897689.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,19.822608947753906,20.382965087890625,19.822608947753906,20.242876052856445,7368044.0
+2011-05-03,20.242876052856445,20.242876052856445,19.89265251159668,20.03274154663086,4361713.0
+2011-05-04,19.962697982788086,20.03274154663086,19.822608947753906,19.962697982788086,3010323.0
+2011-05-05,19.962697982788086,19.962697982788086,19.962697982788086,19.962697982788086,0.0
+2011-05-08,19.19220733642578,19.47238540649414,18.982074737548828,19.47238540649414,4277230.0
+2011-05-09,19.542430877685547,19.7525634765625,19.47238540649414,19.542430877685547,5343356.0
+2011-05-10,19.682519912719727,19.822608947753906,19.47238540649414,19.61247444152832,3913043.0
+2011-05-11,19.61247444152832,19.7525634765625,19.47238540649414,19.47238540649414,3283145.0
+2011-05-12,,,,,
+2011-05-15,19.402341842651367,19.47238540649414,19.19220733642578,19.19220733642578,2795172.0
+2011-05-16,19.122163772583008,19.19220733642578,18.84198570251465,18.912029266357422,3040494.0
+2011-05-17,18.982074737548828,19.122163772583008,18.912029266357422,19.0521183013916,2360136.0
+2011-05-18,19.262252807617188,19.47238540649414,19.122163772583008,19.33229637145996,3421766.0
+2011-05-19,,,,,
+2011-05-22,19.822608947753906,19.962697982788086,19.542430877685547,19.682519912719727,5665189.0
+2011-05-23,19.47238540649414,19.542430877685547,19.33229637145996,19.542430877685547,2405483.0
+2011-05-24,19.61247444152832,19.61247444152832,19.402341842651367,19.47238540649414,1470264.0
+2011-05-25,19.402341842651367,19.61247444152832,19.33229637145996,19.61247444152832,1994085.0
+2011-05-26,,,,,
+2011-05-29,19.542430877685547,19.7525634765625,19.402341842651367,19.682519912719727,2889605.0
+2011-05-30,19.61247444152832,19.682519912719727,19.47238540649414,19.61247444152832,1616348.0
+2011-05-31,19.682519912719727,19.682519912719727,19.542430877685547,19.61247444152832,1211999.0
+2011-06-01,19.61247444152832,19.7525634765625,19.542430877685547,19.542430877685547,2341331.0
+2011-06-02,,,,,
+2011-06-05,19.19220733642578,19.47238540649414,18.982074737548828,19.47238540649414,3236702.0
+2011-06-06,19.542430877685547,19.542430877685547,19.262252807617188,19.402341842651367,3470882.0
+2011-06-07,19.402341842651367,19.542430877685547,19.19220733642578,19.262252807617188,2406491.0
+2011-06-08,19.122163772583008,19.262252807617188,18.912029266357422,18.982074737548828,1680381.0
+2011-06-09,,,,,
+2011-06-12,18.912029266357422,18.982074737548828,18.631851196289062,18.771940231323242,1675190.0
+2011-06-13,18.771940231323242,18.982074737548828,18.771940231323242,18.84198570251465,1337238.0
+2011-06-14,18.912029266357422,18.982074737548828,18.631851196289062,18.771940231323242,1504221.0
+2011-06-15,18.771940231323242,18.84198570251465,18.56180763244629,18.70189666748047,1657128.0
+2011-06-16,,,,,
+2011-06-19,18.56180763244629,18.56180763244629,18.281627655029297,18.281627655029297,978198.0
+2011-06-20,18.141538619995117,18.141538619995117,17.861360549926758,17.931406021118164,1419723.0
+2011-06-21,18.211584091186523,18.281627655029297,18.071495056152344,18.211584091186523,1696597.0
+2011-06-22,18.281627655029297,18.351673126220703,17.931406021118164,18.001449584960938,1480894.0
+2011-06-23,,,,,
+2011-06-26,18.071495056152344,18.491762161254883,17.931406021118164,18.421716690063477,2321076.0
+2011-06-27,18.491762161254883,18.70189666748047,18.421716690063477,18.491762161254883,1689733.0
+2011-06-28,18.56180763244629,18.771940231323242,18.491762161254883,18.56180763244629,1509130.0
+2011-06-29,18.70189666748047,18.84198570251465,18.631851196289062,18.84198570251465,1224904.0
+2011-06-30,,,,,
+2011-07-03,19.19220733642578,19.542430877685547,19.122163772583008,19.402341842651367,4752973.0
+2011-07-04,19.402341842651367,19.542430877685547,19.19220733642578,19.262252807617188,2288507.0
+2011-07-05,19.262252807617188,19.402341842651367,19.122163772583008,19.262252807617188,1135227.0
+2011-07-06,19.262252807617188,19.33229637145996,19.0521183013916,19.33229637145996,1981473.0
+2011-07-07,,,,,
+2011-07-10,19.19220733642578,19.262252807617188,18.912029266357422,18.912029266357422,1848880.0
+2011-07-11,19.122163772583008,19.262252807617188,18.982074737548828,18.982074737548828,1627485.0
+2011-07-12,18.84198570251465,18.84198570251465,18.56180763244629,18.84198570251465,1815978.0
+2011-07-13,18.771940231323242,18.84198570251465,18.56180763244629,18.70189666748047,1434152.0
+2011-07-14,,,,,
+2011-07-17,19.0521183013916,19.0521183013916,18.281627655029297,18.491762161254883,2336739.0
+2011-07-18,18.421716690063477,18.491762161254883,18.211584091186523,18.351673126220703,2483787.0
+2011-07-19,18.281627655029297,18.56180763244629,18.281627655029297,18.56180763244629,974064.0
+2011-07-20,17.16091537475586,17.5811824798584,17.16091537475586,17.44109344482422,7461409.0
+2011-07-21,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2011-07-24,17.651227951049805,17.651227951049805,17.44109344482422,17.44109344482422,1545412.0
+2011-07-25,17.44109344482422,17.44109344482422,17.336027145385742,17.371049880981445,921272.0
+2011-07-26,17.371049880981445,17.476116180419922,17.336027145385742,17.406070709228516,624495.0
+2011-07-27,17.44109344482422,17.44109344482422,17.30100440979004,17.336027145385742,827152.0
+2011-07-28,,,,,
+2011-07-31,17.090871810913086,17.336027145385742,17.02082633972168,17.30100440979004,885202.0
+2011-08-01,17.511138916015625,17.931406021118164,17.511138916015625,17.861360549926758,1574903.0
+2011-08-02,17.511138916015625,17.721271514892578,17.511138916015625,17.721271514892578,995269.0
+2011-08-03,17.476116180419922,17.651227951049805,17.371049880981445,17.5811824798584,1378943.0
+2011-08-04,,,,,
+2011-08-07,15.900114059448242,16.00518035888672,15.479846000671387,15.58491325378418,5037570.0
+2011-08-08,15.72500228881836,15.79504680633545,15.269713401794434,15.30473518371582,4929663.0
+2011-08-09,14.0089111328125,14.989534378051758,13.903843879699707,14.919489860534668,12958484.0
+2011-08-10,15.374778747558594,15.409802436828613,14.849445343017578,14.849445343017578,6271475.0
+2011-08-11,,,,,
+2011-08-14,15.269713401794434,15.269713401794434,15.094600677490234,15.199667930603027,2463497.0
+2011-08-15,15.269713401794434,15.409802436828613,15.234689712524414,15.339756965637207,2612925.0
+2011-08-16,15.374778747558594,15.409802436828613,15.16464614868164,15.199667930603027,1833991.0
+2011-08-17,15.129623413085938,15.30473518371582,15.129623413085938,15.199667930603027,1133411.0
+2011-08-18,,,,,
+2011-08-21,14.849445343017578,15.059578895568848,14.814422607421875,14.954511642456055,818327.0
+2011-08-22,14.954511642456055,15.059578895568848,14.884467124938965,14.954511642456055,1048745.0
+2011-08-23,14.954511642456055,15.024557113647461,14.884467124938965,14.919489860534668,946369.0
+2011-08-24,15.094600677490234,15.094600677490234,14.954511642456055,15.024557113647461,1712367.0
+2011-08-25,,,,,
+2011-08-28,15.024557113647461,15.024557113647461,15.024557113647461,15.024557113647461,0.0
+2011-09-01,15.024557113647461,15.024557113647461,15.024557113647461,15.024557113647461,0.0
+2011-09-04,15.409802436828613,15.549891471862793,15.339756965637207,15.514867782592773,1166958.0
+2011-09-05,15.479846000671387,15.479846000671387,15.339756965637207,15.339756965637207,1234090.0
+2011-09-06,15.30473518371582,15.44482421875,15.269713401794434,15.269713401794434,901588.0
+2011-09-07,15.374778747558594,15.689979553222656,15.374778747558594,15.65495777130127,1637396.0
+2011-09-08,,,,,
+2011-09-11,15.79504680633545,15.970157623291016,15.760024070739746,15.79504680633545,1470582.0
+2011-09-12,15.72500228881836,15.72500228881836,15.479846000671387,15.479846000671387,1209234.0
+2011-09-13,15.72500228881836,15.760024070739746,15.58491325378418,15.65495777130127,954345.0
+2011-09-14,15.689979553222656,15.79504680633545,15.58491325378418,15.760024070739746,1076440.0
+2011-09-15,,,,,
+2011-09-18,16.355403900146484,16.425447463989258,16.250335693359375,16.32038116455078,1570924.0
+2011-09-19,16.250335693359375,16.77566909790039,16.215314865112305,16.425447463989258,2416730.0
+2011-09-20,16.530515670776367,17.02082633972168,16.530515670776367,16.915760040283203,4057808.0
+2011-09-21,16.950782775878906,17.79131507873535,16.810693740844727,17.5811824798584,5640662.0
+2011-09-22,17.5811824798584,17.5811824798584,17.5811824798584,17.5811824798584,0.0
+2011-09-25,17.125892639160156,17.265981674194336,16.950782775878906,17.230960845947266,3848883.0
+2011-09-26,17.195938110351562,17.30100440979004,17.02082633972168,17.16091537475586,1652979.0
+2011-09-27,17.371049880981445,17.406070709228516,16.985803604125977,17.16091537475586,2999607.0
+2011-09-28,17.16091537475586,17.195938110351562,17.02082633972168,17.125892639160156,2875034.0
+2011-09-29,17.125892639160156,17.125892639160156,17.125892639160156,17.125892639160156,0.0
+2011-10-02,17.371049880981445,17.651227951049805,17.371049880981445,17.5811824798584,2889258.0
+2011-10-03,17.476116180419922,17.476116180419922,17.195938110351562,17.406070709228516,1906792.0
+2011-10-04,17.090871810913086,17.265981674194336,16.985803604125977,17.125892639160156,1920200.0
+2011-10-05,17.265981674194336,17.44109344482422,17.125892639160156,17.16091537475586,2488928.0
+2011-10-06,,,,,
+2011-10-09,17.721271514892578,18.071495056152344,17.511138916015625,17.861360549926758,4067426.0
+2011-10-10,18.001449584960938,18.071495056152344,17.861360549926758,18.001449584960938,3042217.0
+2011-10-11,18.001449584960938,18.141538619995117,17.5811824798584,17.721271514892578,2881931.0
+2011-10-12,17.651227951049805,17.721271514892578,17.336027145385742,17.406070709228516,2349725.0
+2011-10-13,,,,,
+2011-10-16,17.79131507873535,18.001449584960938,17.651227951049805,17.721271514892578,2356207.0
+2011-10-17,17.79131507873535,18.001449584960938,17.79131507873535,17.931406021118164,2816121.0
+2011-10-18,17.861360549926758,17.861360549926758,17.476116180419922,17.861360549926758,3561457.0
+2011-10-19,16.075225830078125,16.355403900146484,16.075225830078125,16.075225830078125,11073513.0
+2011-10-20,,,,,
+2011-10-23,16.00518035888672,16.110246658325195,15.935135841369629,16.075225830078125,1621920.0
+2011-10-24,16.110246658325195,16.1802921295166,15.935135841369629,15.935135841369629,1631220.0
+2011-10-25,16.00518035888672,16.040203094482422,15.900114059448242,16.00518035888672,1171580.0
+2011-10-26,15.970157623291016,16.00518035888672,15.830068588256836,15.830068588256836,1069679.0
+2011-10-27,,,,,
+2011-10-30,15.970157623291016,16.00518035888672,15.900114059448242,15.935135841369629,1141830.0
+2011-10-31,15.935135841369629,15.970157623291016,15.689979553222656,15.79504680633545,1385902.0
+2011-11-01,15.72500228881836,15.72500228881836,15.619935035705566,15.65495777130127,1114055.0
+2011-11-02,15.65495777130127,15.865091323852539,15.619935035705566,15.865091323852539,1268546.0
+2011-11-03,,,,,
+2011-11-06,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2011-11-10,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2011-11-13,15.935135841369629,16.040203094482422,15.830068588256836,16.00518035888672,1468992.0
+2011-11-14,16.040203094482422,16.040203094482422,15.830068588256836,15.900114059448242,2034055.0
+2011-11-15,15.865091323852539,15.865091323852539,15.760024070739746,15.79504680633545,1175486.0
+2011-11-16,15.79504680633545,15.970157623291016,15.72500228881836,15.865091323852539,1422717.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,15.79504680633545,15.79504680633545,15.79504680633545,15.79504680633545,0.0
+2011-11-22,15.619935035705566,15.760024070739746,15.374778747558594,15.514867782592773,1746890.0
+2011-11-23,15.514867782592773,15.514867782592773,15.514867782592773,15.514867782592773,0.0
+2011-11-24,15.514867782592773,15.514867782592773,15.514867782592773,15.514867782592773,0.0
+2011-11-27,15.269713401794434,15.374778747558594,15.234689712524414,15.339756965637207,891167.0
+2011-11-28,15.269713401794434,15.514867782592773,15.269713401794434,15.409802436828613,1579980.0
+2011-11-29,15.479846000671387,15.479846000671387,15.30473518371582,15.409802436828613,754960.0
+2011-11-30,15.374778747558594,15.374778747558594,15.269713401794434,15.30473518371582,941793.0
+2011-12-01,,,,,
+2011-12-04,15.514867782592773,15.549891471862793,15.44482421875,15.514867782592773,978135.0
+2011-12-05,15.514867782592773,15.830068588256836,15.409802436828613,15.830068588256836,2391873.0
+2011-12-06,15.760024070739746,15.79504680633545,15.58491325378418,15.65495777130127,1848189.0
+2011-12-07,15.65495777130127,15.689979553222656,15.514867782592773,15.619935035705566,3223249.0
+2011-12-08,,,,,
+2011-12-11,15.65495777130127,15.65495777130127,15.549891471862793,15.58491325378418,1453284.0
+2011-12-12,15.58491325378418,15.58491325378418,15.479846000671387,15.549891471862793,1064022.0
+2011-12-13,15.514867782592773,15.619935035705566,15.374778747558594,15.409802436828613,1787609.0
+2011-12-14,15.409802436828613,15.479846000671387,15.374778747558594,15.44482421875,1743288.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,15.479846000671387,15.479846000671387,15.409802436828613,15.44482421875,947338.0
+2011-12-20,15.44482421875,15.514867782592773,15.44482421875,15.514867782592773,844995.0
+2011-12-21,15.58491325378418,15.65495777130127,15.549891471862793,15.58491325378418,1538909.0
+2011-12-22,15.58491325378418,15.58491325378418,15.58491325378418,15.58491325378418,0.0
+2011-12-25,15.619935035705566,15.689979553222656,15.549891471862793,15.65495777130127,1277685.0
+2011-12-26,15.65495777130127,16.63558006286621,15.65495777130127,16.530515670776367,7584560.0
+2011-12-27,16.565536499023438,16.565536499023438,16.1452693939209,16.215314865112305,4622012.0
+2011-12-28,16.215314865112305,16.215314865112305,15.865091323852539,16.00518035888672,3113732.0
+2011-12-29,,,,,
+2012-01-01,16.285358428955078,16.705625534057617,16.1802921295166,16.390424728393555,4141749.0
+2012-01-02,16.60055923461914,16.705625534057617,16.390424728393555,16.46047019958496,3883068.0
+2012-01-03,16.46047019958496,16.495492935180664,16.32038116455078,16.355403900146484,1904534.0
+2012-01-04,16.390424728393555,16.390424728393555,16.215314865112305,16.285358428955078,1141994.0
+2012-01-05,,,,,
+2012-01-08,15.970157623291016,16.1452693939209,15.65495777130127,15.65495777130127,4642743.0
+2012-01-09,15.72500228881836,15.760024070739746,15.619935035705566,15.689979553222656,2015758.0
+2012-01-10,15.72500228881836,15.79504680633545,15.65495777130127,15.689979553222656,2687756.0
+2012-01-11,15.760024070739746,15.865091323852539,15.72500228881836,15.830068588256836,2406486.0
+2012-01-12,,,,,
+2012-01-15,15.935135841369629,16.390424728393555,15.900114059448242,16.215314865112305,5120990.0
+2012-01-16,16.1802921295166,16.1802921295166,15.935135841369629,16.110246658325195,3352100.0
+2012-01-17,15.970157623291016,16.32038116455078,15.970157623291016,16.32038116455078,3358328.0
+2012-01-18,16.110246658325195,16.845714569091797,16.110246658325195,16.60055923461914,8597890.0
+2012-01-19,,,,,
+2012-01-22,15.830068588256836,15.830068588256836,15.72500228881836,15.760024070739746,2094301.0
+2012-01-23,15.79504680633545,15.79504680633545,15.619935035705566,15.619935035705566,2429045.0
+2012-01-24,15.619935035705566,15.72500228881836,15.619935035705566,15.689979553222656,1703137.0
+2012-01-25,15.65495777130127,15.689979553222656,15.549891471862793,15.58491325378418,1903505.0
+2012-01-26,,,,,
+2012-01-29,15.58491325378418,15.58491325378418,15.58491325378418,15.58491325378418,0.0
+2012-01-30,15.58491325378418,15.72500228881836,15.549891471862793,15.689979553222656,2585024.0
+2012-01-31,15.689979553222656,15.760024070739746,15.619935035705566,15.72500228881836,2954806.0
+2012-02-01,15.689979553222656,15.760024070739746,15.58491325378418,15.689979553222656,4273218.0
+2012-02-02,15.689979553222656,15.689979553222656,15.689979553222656,15.689979553222656,0.0
+2012-02-05,15.79504680633545,15.865091323852539,15.72500228881836,15.830068588256836,2900952.0
+2012-02-06,15.865091323852539,15.865091323852539,15.689979553222656,15.72500228881836,2296933.0
+2012-02-07,15.72500228881836,15.865091323852539,15.72500228881836,15.79504680633545,2204853.0
+2012-02-08,15.865091323852539,15.865091323852539,15.760024070739746,15.830068588256836,1841380.0
+2012-02-09,,,,,
+2012-02-12,15.79504680633545,15.830068588256836,15.72500228881836,15.79504680633545,1620341.0
+2012-02-13,15.79504680633545,16.1452693939209,15.79504680633545,15.935135841369629,5167340.0
+2012-02-14,15.970157623291016,15.970157623291016,15.830068588256836,15.865091323852539,1783013.0
+2012-02-15,15.900114059448242,15.935135841369629,15.79504680633545,15.865091323852539,1375291.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,16.1802921295166,16.355403900146484,16.1802921295166,16.355403900146484,2821080.0
+2012-02-21,16.355403900146484,16.565536499023438,16.215314865112305,16.46047019958496,4537233.0
+2012-02-22,16.46047019958496,16.46047019958496,16.46047019958496,16.46047019958496,0.0
+2012-02-23,16.46047019958496,16.46047019958496,16.46047019958496,16.46047019958496,0.0
+2012-02-26,16.810693740844727,16.915760040283203,16.60055923461914,16.705625534057617,3717982.0
+2012-02-27,16.74064826965332,16.8807373046875,16.670604705810547,16.8807373046875,2579756.0
+2012-02-28,16.915760040283203,17.16091537475586,16.63558006286621,16.985803604125977,7558924.0
+2012-02-29,17.055849075317383,17.406070709228516,16.915760040283203,17.30100440979004,5847602.0
+2012-03-01,,,,,
+2012-03-04,17.230960845947266,17.230960845947266,16.985803604125977,17.125892639160156,2803359.0
+2012-03-05,17.090871810913086,17.336027145385742,16.985803604125977,17.195938110351562,3395895.0
+2012-03-06,17.230960845947266,17.721271514892578,17.055849075317383,17.511138916015625,9124960.0
+2012-03-07,17.230960845947266,17.651227951049805,17.16091537475586,17.476116180419922,5118049.0
+2012-03-08,,,,,
+2012-03-11,17.651227951049805,18.211584091186523,17.511138916015625,18.141538619995117,6154185.0
+2012-03-12,18.141538619995117,18.421716690063477,17.931406021118164,18.141538619995117,8163162.0
+2012-03-13,18.141538619995117,18.211584091186523,17.721271514892578,17.861360549926758,6576643.0
+2012-03-14,18.071495056152344,18.281627655029297,17.931406021118164,17.931406021118164,4882813.0
+2012-03-15,,,,,
+2012-03-18,18.421716690063477,18.421716690063477,18.071495056152344,18.351673126220703,5684097.0
+2012-03-19,18.351673126220703,18.351673126220703,18.001449584960938,18.141538619995117,7255257.0
+2012-03-20,18.001449584960938,18.071495056152344,17.79131507873535,17.861360549926758,4586159.0
+2012-03-21,17.861360549926758,19.19220733642578,17.79131507873535,18.631851196289062,20960948.0
+2012-03-22,,,,,
+2012-03-25,18.912029266357422,19.122163772583008,18.70189666748047,18.982074737548828,5339792.0
+2012-03-26,18.982074737548828,19.47238540649414,18.631851196289062,18.771940231323242,9660157.0
+2012-03-27,18.982074737548828,18.982074737548828,18.421716690063477,18.421716690063477,5333335.0
+2012-03-28,18.351673126220703,18.56180763244629,18.211584091186523,18.491762161254883,2877979.0
+2012-03-29,,,,,
+2012-04-01,18.351673126220703,18.982074737548828,18.351673126220703,18.84198570251465,9759569.0
+2012-04-02,18.84198570251465,18.912029266357422,18.56180763244629,18.771940231323242,5250924.0
+2012-04-03,18.771940231323242,18.84198570251465,18.56180763244629,18.631851196289062,4846341.0
+2012-04-04,18.631851196289062,18.84198570251465,18.491762161254883,18.491762161254883,4615392.0
+2012-04-05,,,,,
+2012-04-08,18.351673126220703,18.421716690063477,17.16091537475586,17.721271514892578,5692472.0
+2012-04-09,17.5811824798584,18.001449584960938,17.44109344482422,17.931406021118164,3421903.0
+2012-04-10,17.861360549926758,18.141538619995117,17.30100440979004,17.44109344482422,4095033.0
+2012-04-11,17.371049880981445,17.5811824798584,17.055849075317383,17.511138916015625,3975489.0
+2012-04-12,,,,,
+2012-04-15,17.195938110351562,17.371049880981445,17.02082633972168,17.055849075317383,3083650.0
+2012-04-16,17.02082633972168,17.16091537475586,16.075225830078125,16.60055923461914,3654112.0
+2012-04-17,16.040203094482422,16.32038116455078,15.79504680633545,16.1802921295166,10826072.0
+2012-04-18,16.32038116455078,16.355403900146484,15.970157623291016,16.040203094482422,5011400.0
+2012-04-19,,,,,
+2012-04-22,16.250335693359375,16.285358428955078,16.110246658325195,16.215314865112305,3793899.0
+2012-04-23,16.1452693939209,16.1452693939209,15.830068588256836,15.865091323852539,3232979.0
+2012-04-24,15.900114059448242,16.00518035888672,15.760024070739746,15.935135841369629,2193472.0
+2012-04-25,15.970157623291016,16.00518035888672,15.900114059448242,15.970157623291016,1950409.0
+2012-04-26,,,,,
+2012-04-29,16.110246658325195,16.1452693939209,15.970157623291016,16.040203094482422,1985998.0
+2012-04-30,16.00518035888672,16.040203094482422,15.79504680633545,15.865091323852539,2595250.0
+2012-05-01,15.865091323852539,15.970157623291016,15.865091323852539,15.900114059448242,1597908.0
+2012-05-02,15.935135841369629,16.00518035888672,15.865091323852539,15.900114059448242,1208236.0
+2012-05-03,,,,,
+2012-05-06,15.689979553222656,15.72500228881836,15.549891471862793,15.58491325378418,1544535.0
+2012-05-07,15.514867782592773,15.760024070739746,15.514867782592773,15.72500228881836,3869118.0
+2012-05-08,15.689979553222656,15.72500228881836,15.549891471862793,15.619935035705566,2437742.0
+2012-05-09,15.58491325378418,15.58491325378418,15.30473518371582,15.30473518371582,2375659.0
+2012-05-10,15.30473518371582,15.30473518371582,15.30473518371582,15.30473518371582,0.0
+2012-05-13,15.374778747558594,15.374778747558594,15.024557113647461,15.094600677490234,1302249.0
+2012-05-14,15.059578895568848,15.059578895568848,14.709356307983398,14.779400825500488,1407387.0
+2012-05-15,14.744378089904785,14.919489860534668,14.709356307983398,14.884467124938965,1338783.0
+2012-05-16,14.709356307983398,14.884467124938965,14.639311790466309,14.849445343017578,1297484.0
+2012-05-17,,,,,
+2012-05-20,14.779400825500488,14.814422607421875,14.709356307983398,14.744378089904785,687146.0
+2012-05-21,14.814422607421875,14.849445343017578,14.709356307983398,14.814422607421875,771087.0
+2012-05-22,14.884467124938965,14.954511642456055,14.814422607421875,14.814422607421875,1953787.0
+2012-05-23,14.814422607421875,14.814422607421875,14.709356307983398,14.744378089904785,882102.0
+2012-05-24,,,,,
+2012-05-27,14.849445343017578,14.989534378051758,14.779400825500488,14.849445343017578,1305865.0
+2012-05-28,14.919489860534668,14.954511642456055,14.779400825500488,14.849445343017578,1774509.0
+2012-05-29,14.884467124938965,14.884467124938965,14.709356307983398,14.744378089904785,1228992.0
+2012-05-30,14.709356307983398,14.709356307983398,14.359132766723633,14.429178237915039,2101321.0
+2012-05-31,,,,,
+2012-06-03,13.903843879699707,14.078954696655273,13.833799362182617,14.078954696655273,1195304.0
+2012-06-04,14.0089111328125,14.043932914733887,13.868821144104004,14.0089111328125,1025731.0
+2012-06-05,14.043932914733887,14.078954696655273,13.798776626586914,13.903843879699707,1695813.0
+2012-06-06,13.938865661621094,14.0089111328125,13.518598556518555,13.728732109069824,2177155.0
+2012-06-07,,,,,
+2012-06-10,13.623664855957031,13.763754844665527,13.518598556518555,13.763754844665527,907125.0
+2012-06-11,13.798776626586914,13.903843879699707,13.763754844665527,13.833799362182617,1206317.0
+2012-06-12,13.728732109069824,13.728732109069824,13.588643074035645,13.658687591552734,623850.0
+2012-06-13,13.728732109069824,13.763754844665527,13.658687591552734,13.728732109069824,469736.0
+2012-06-14,,,,,
+2012-06-17,13.483575820922852,13.693710327148438,13.483575820922852,13.623664855957031,716522.0
+2012-06-18,13.728732109069824,13.833799362182617,13.693710327148438,13.798776626586914,684579.0
+2012-06-19,13.798776626586914,13.833799362182617,13.693710327148438,13.763754844665527,624374.0
+2012-06-20,13.798776626586914,13.833799362182617,13.693710327148438,13.798776626586914,867689.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-26,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-27,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-28,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-07-01,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-07-02,13.273443222045898,13.378510475158691,13.203397750854492,13.273443222045898,784269.0
+2012-07-03,13.308465003967285,13.448554039001465,13.273443222045898,13.378510475158691,1138195.0
+2012-07-04,13.378510475158691,13.448554039001465,13.343486785888672,13.413532257080078,488637.0
+2012-07-05,,,,,
+2012-07-08,13.378510475158691,13.413532257080078,13.308465003967285,13.378510475158691,807620.0
+2012-07-09,13.413532257080078,13.413532257080078,13.203397750854492,13.238419532775879,479273.0
+2012-07-10,13.203397750854492,13.273443222045898,13.133354187011719,13.238419532775879,470641.0
+2012-07-11,13.238419532775879,13.238419532775879,13.028286933898926,13.098331451416016,495396.0
+2012-07-12,,,,,
+2012-07-15,12.678064346313477,12.678064346313477,12.46792984008789,12.502952575683594,1000123.0
+2012-07-16,12.502952575683594,12.60801887512207,12.292819023132324,12.572997093200684,1235402.0
+2012-07-17,12.572997093200684,12.572997093200684,12.397886276245117,12.432908058166504,392557.0
+2012-07-18,12.362862586975098,12.537975311279297,12.362862586975098,12.502952575683594,570946.0
+2012-07-19,,,,,
+2012-07-22,12.46792984008789,12.46792984008789,12.257797241210938,12.432908058166504,2267849.0
+2012-07-23,12.362862586975098,12.397886276245117,12.222773551940918,12.222773551940918,1243714.0
+2012-07-24,12.222773551940918,12.222773551940918,11.907573699951172,12.047662734985352,1879238.0
+2012-07-25,12.047662734985352,12.047662734985352,11.907573699951172,12.012640953063965,1337568.0
+2012-07-26,,,,,
+2012-07-29,12.117708206176758,12.257797241210938,12.082685470581055,12.222773551940918,675058.0
+2012-07-30,12.222773551940918,12.222773551940918,12.117708206176758,12.222773551940918,1259274.0
+2012-07-31,12.257797241210938,12.748108863830566,12.222773551940918,12.678064346313477,3003219.0
+2012-08-01,12.678064346313477,12.713086128234863,12.572997093200684,12.60801887512207,1348437.0
+2012-08-02,,,,,
+2012-08-05,12.783130645751953,12.818153381347656,12.678064346313477,12.783130645751953,808341.0
+2012-08-06,12.783130645751953,12.853175163269043,12.748108863830566,12.853175163269043,1148264.0
+2012-08-07,12.888197898864746,12.958242416381836,12.783130645751953,12.853175163269043,1299728.0
+2012-08-08,12.853175163269043,12.888197898864746,12.818153381347656,12.818153381347656,1123600.0
+2012-08-09,,,,,
+2012-08-12,12.783130645751953,12.853175163269043,12.783130645751953,12.818153381347656,459437.0
+2012-08-13,12.853175163269043,12.853175163269043,12.783130645751953,12.818153381347656,413876.0
+2012-08-14,12.818153381347656,12.853175163269043,12.783130645751953,12.853175163269043,524948.0
+2012-08-15,12.818153381347656,12.958242416381836,12.818153381347656,12.923219680786133,483803.0
+2012-08-16,,,,,
+2012-08-19,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2012-08-23,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2012-08-26,13.133354187011719,13.168375968933105,13.063308715820312,13.168375968933105,1145321.0
+2012-08-27,13.203397750854492,14.464200019836426,13.203397750854492,14.359132766723633,5599869.0
+2012-08-28,14.359132766723633,14.359132766723633,13.868821144104004,14.0089111328125,3818226.0
+2012-08-29,13.973888397216797,14.078954696655273,13.798776626586914,13.938865661621094,1031976.0
+2012-08-30,,,,,
+2012-09-02,13.763754844665527,13.763754844665527,13.623664855957031,13.623664855957031,793817.0
+2012-09-03,13.588643074035645,13.868821144104004,13.588643074035645,13.728732109069824,786512.0
+2012-09-04,13.693710327148438,13.763754844665527,13.588643074035645,13.728732109069824,735270.0
+2012-09-05,,,,,
+2012-09-06,13.728732109069824,13.728732109069824,13.728732109069824,13.728732109069824,0.0
+2012-09-09,13.693710327148438,13.693710327148438,13.623664855957031,13.658687591552734,623547.0
+2012-09-10,13.623664855957031,13.658687591552734,13.483575820922852,13.588643074035645,521590.0
+2012-09-11,13.588643074035645,13.588643074035645,13.448554039001465,13.518598556518555,512338.0
+2012-09-12,13.588643074035645,13.833799362182617,13.553621292114258,13.693710327148438,2200540.0
+2012-09-13,,,,,
+2012-09-16,13.938865661621094,14.078954696655273,13.868821144104004,14.078954696655273,2130759.0
+2012-09-17,14.078954696655273,14.14900016784668,13.903843879699707,13.938865661621094,1582288.0
+2012-09-18,13.938865661621094,14.0089111328125,13.833799362182617,13.938865661621094,873561.0
+2012-09-19,13.938865661621094,13.973888397216797,13.623664855957031,13.798776626586914,1037048.0
+2012-09-20,,,,,
+2012-09-24,13.588643074035645,13.588643074035645,13.168375968933105,13.378510475158691,735204.0
+2012-09-25,13.308465003967285,13.343486785888672,13.238419532775879,13.308465003967285,431956.0
+2012-09-26,13.273443222045898,13.273443222045898,12.993264198303223,12.993264198303223,642887.0
+2012-09-27,,,,,
+2012-09-30,12.783130645751953,13.238419532775879,12.783130645751953,12.958242416381836,721846.0
+2012-10-01,12.958242416381836,13.133354187011719,12.888197898864746,12.958242416381836,471744.0
+2012-10-02,12.888197898864746,12.888197898864746,12.818153381347656,12.853175163269043,575662.0
+2012-10-03,12.748108863830566,12.853175163269043,12.748108863830566,12.818153381347656,408534.0
+2012-10-04,,,,,
+2012-10-07,12.783130645751953,12.783130645751953,12.572997093200684,12.60801887512207,1047621.0
+2012-10-08,12.60801887512207,12.60801887512207,12.362862586975098,12.60801887512207,607917.0
+2012-10-09,12.60801887512207,12.643041610717773,12.46792984008789,12.643041610717773,524521.0
+2012-10-10,12.60801887512207,12.60801887512207,12.432908058166504,12.572997093200684,659605.0
+2012-10-11,,,,,
+2012-10-14,12.012640953063965,12.187751770019531,11.977618217468262,12.117708206176758,534032.0
+2012-10-15,12.047662734985352,12.187751770019531,12.012640953063965,12.152729988098145,581081.0
+2012-10-16,12.187751770019531,12.187751770019531,11.977618217468262,12.082685470581055,1167776.0
+2012-10-17,12.082685470581055,12.362862586975098,12.082685470581055,12.292819023132324,1089279.0
+2012-10-18,,,,,
+2012-10-21,13.623664855957031,13.623664855957031,13.623664855957031,13.623664855957031,2509656.0
+2012-10-22,14.043932914733887,14.14900016784668,13.168375968933105,13.483575820922852,13044340.0
+2012-10-23,13.448554039001465,13.518598556518555,13.308465003967285,13.448554039001465,2187189.0
+2012-10-24,13.308465003967285,13.553621292114258,13.238419532775879,13.448554039001465,2934338.0
+2012-10-25,,,,,
+2012-10-28,13.448554039001465,13.448554039001465,13.448554039001465,13.448554039001465,0.0
+2012-11-01,13.448554039001465,13.448554039001465,13.448554039001465,13.448554039001465,0.0
+2012-11-04,13.413532257080078,13.448554039001465,13.273443222045898,13.308465003967285,1765659.0
+2012-11-05,13.308465003967285,13.343486785888672,13.203397750854492,13.273443222045898,1444967.0
+2012-11-06,13.273443222045898,13.378510475158691,13.203397750854492,13.273443222045898,2229687.0
+2012-11-07,13.343486785888672,13.378510475158691,13.273443222045898,13.273443222045898,1758275.0
+2012-11-08,,,,,
+2012-11-11,13.133354187011719,13.168375968933105,13.028286933898926,13.063308715820312,957067.0
+2012-11-12,12.958242416381836,12.993264198303223,12.818153381347656,12.888197898864746,894396.0
+2012-11-13,12.888197898864746,12.958242416381836,12.783130645751953,12.818153381347656,970095.0
+2012-11-14,12.888197898864746,12.888197898864746,12.713086128234863,12.748108863830566,784767.0
+2012-11-15,,,,,
+2012-11-18,12.572997093200684,12.60801887512207,12.46792984008789,12.502952575683594,754582.0
+2012-11-19,12.502952575683594,12.572997093200684,12.257797241210938,12.397886276245117,917491.0
+2012-11-20,12.46792984008789,12.502952575683594,12.292819023132324,12.397886276245117,872411.0
+2012-11-21,12.397886276245117,12.432908058166504,12.117708206176758,12.187751770019531,1017353.0
+2012-11-22,,,,,
+2012-11-25,12.292819023132324,12.327840805053711,11.802507400512695,11.907573699951172,1726191.0
+2012-11-26,11.942596435546875,12.047662734985352,11.662418365478516,12.047662734985352,1510738.0
+2012-11-27,11.942596435546875,12.012640953063965,11.767484664916992,11.767484664916992,1363377.0
+2012-11-28,11.767484664916992,11.977618217468262,11.697440147399902,11.907573699951172,1270705.0
+2012-11-29,,,,,
+2012-12-02,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2012-12-03,12.257797241210938,12.432908058166504,12.257797241210938,12.327840805053711,1537360.0
+2012-12-04,12.257797241210938,12.292819023132324,12.187751770019531,12.222773551940918,1257316.0
+2012-12-05,12.187751770019531,12.222773551940918,12.117708206176758,12.187751770019531,1236858.0
+2012-12-06,12.187751770019531,12.187751770019531,12.187751770019531,12.187751770019531,0.0
+2012-12-09,12.187751770019531,12.187751770019531,12.187751770019531,12.187751770019531,0.0
+2012-12-10,12.117708206176758,12.187751770019531,12.047662734985352,12.152729988098145,707461.0
+2012-12-11,12.187751770019531,12.187751770019531,12.117708206176758,12.187751770019531,734057.0
+2012-12-12,12.222773551940918,12.292819023132324,12.152729988098145,12.257797241210938,909302.0
+2012-12-13,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2012-12-16,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2012-12-17,12.643041610717773,12.818153381347656,12.572997093200684,12.643041610717773,2206779.0
+2012-12-18,12.678064346313477,12.783130645751953,12.60801887512207,12.643041610717773,2344487.0
+2012-12-19,12.678064346313477,12.748108863830566,12.60801887512207,12.748108863830566,1567766.0
+2012-12-20,12.748108863830566,12.748108863830566,12.748108863830566,12.748108863830566,0.0
+2012-12-23,12.748108863830566,12.748108863830566,12.748108863830566,12.748108863830566,0.0
+2012-12-24,12.60801887512207,12.60801887512207,12.502952575683594,12.572997093200684,1349596.0
+2012-12-25,12.537975311279297,12.572997093200684,12.432908058166504,12.502952575683594,903830.0
+2012-12-26,12.537975311279297,12.537975311279297,12.362862586975098,12.46792984008789,1105100.0
+2012-12-27,12.46792984008789,12.46792984008789,12.46792984008789,12.46792984008789,0.0
+2012-12-30,12.46792984008789,12.46792984008789,12.46792984008789,12.46792984008789,0.0
+2012-12-31,12.362862586975098,12.397886276245117,12.292819023132324,12.292819023132324,641009.0
+2013-01-01,12.397886276245117,12.46792984008789,12.362862586975098,12.46792984008789,811877.0
+2013-01-02,12.327840805053711,12.537975311279297,12.327840805053711,12.502952575683594,1807418.0
+2013-01-03,12.502952575683594,12.502952575683594,12.502952575683594,12.502952575683594,0.0
+2013-01-06,12.502952575683594,12.502952575683594,12.502952575683594,12.502952575683594,0.0
+2013-01-07,12.678064346313477,12.818153381347656,12.678064346313477,12.783130645751953,1073656.0
+2013-01-08,12.748108863830566,12.818153381347656,12.60801887512207,12.713086128234863,1209010.0
+2013-01-09,12.748108863830566,12.818153381347656,12.713086128234863,12.783130645751953,1217275.0
+2013-01-10,12.783130645751953,12.783130645751953,12.783130645751953,12.783130645751953,0.0
+2013-01-13,12.783130645751953,12.783130645751953,12.783130645751953,12.783130645751953,0.0
+2013-01-14,12.748108863830566,12.748108863830566,12.643041610717773,12.713086128234863,687600.0
+2013-01-15,12.678064346313477,12.678064346313477,12.537975311279297,12.643041610717773,911277.0
+2013-01-16,12.60801887512207,12.993264198303223,12.572997093200684,12.923219680786133,2179495.0
+2013-01-17,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2013-01-20,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2013-01-21,12.502952575683594,12.502952575683594,12.187751770019531,12.397886276245117,2644700.0
+2013-01-22,12.362862586975098,12.432908058166504,12.257797241210938,12.327840805053711,1186873.0
+2013-01-23,12.327840805053711,12.362862586975098,12.152729988098145,12.152729988098145,973010.0
+2013-01-24,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-01-27,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-01-28,12.257797241210938,12.257797241210938,12.152729988098145,12.187751770019531,728824.0
+2013-01-29,12.187751770019531,12.222773551940918,12.117708206176758,12.187751770019531,572064.0
+2013-01-30,12.222773551940918,12.362862586975098,12.187751770019531,12.327840805053711,980570.0
+2013-01-31,12.327840805053711,12.327840805053711,12.327840805053711,12.327840805053711,0.0
+2013-02-03,12.327840805053711,12.327840805053711,12.327840805053711,12.327840805053711,0.0
+2013-02-04,12.292819023132324,12.362862586975098,12.292819023132324,12.292819023132324,233809.0
+2013-02-05,12.257797241210938,12.257797241210938,12.187751770019531,12.187751770019531,566609.0
+2013-02-06,12.292819023132324,12.292819023132324,12.187751770019531,12.222773551940918,433913.0
+2013-02-07,12.222773551940918,12.222773551940918,12.222773551940918,12.222773551940918,0.0
+2013-02-10,12.222773551940918,12.222773551940918,12.222773551940918,12.222773551940918,0.0
+2013-02-11,12.222773551940918,12.292819023132324,12.222773551940918,12.257797241210938,505362.0
+2013-02-12,12.222773551940918,12.222773551940918,12.152729988098145,12.187751770019531,858574.0
+2013-02-13,12.222773551940918,12.257797241210938,12.187751770019531,12.257797241210938,668667.0
+2013-02-14,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2013-02-17,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2013-02-18,12.187751770019531,12.187751770019531,12.082685470581055,12.117708206176758,586132.0
+2013-02-19,12.117708206176758,12.187751770019531,12.047662734985352,12.117708206176758,594807.0
+2013-02-20,12.187751770019531,12.222773551940918,12.117708206176758,12.152729988098145,983147.0
+2013-02-21,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-02-24,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-02-25,12.082685470581055,12.117708206176758,12.047662734985352,12.082685470581055,449933.0
+2013-02-26,12.047662734985352,12.047662734985352,11.907573699951172,11.907573699951172,1870839.0
+2013-02-27,11.977618217468262,11.977618217468262,11.907573699951172,11.942596435546875,587219.0
+2013-02-28,11.942596435546875,11.942596435546875,11.942596435546875,11.942596435546875,0.0
+2013-03-03,11.942596435546875,11.942596435546875,11.942596435546875,11.942596435546875,0.0
+2013-03-04,11.907573699951172,11.942596435546875,11.872551918029785,11.907573699951172,602572.0
+2013-03-05,11.907573699951172,11.977618217468262,11.907573699951172,11.907573699951172,414948.0
+2013-03-06,11.942596435546875,11.977618217468262,11.872551918029785,11.907573699951172,797391.0
+2013-03-07,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-10,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-11,11.907573699951172,11.977618217468262,11.907573699951172,11.942596435546875,644693.0
+2013-03-12,11.907573699951172,11.942596435546875,11.837529182434082,11.837529182434082,602567.0
+2013-03-13,11.872551918029785,11.977618217468262,11.837529182434082,11.907573699951172,733921.0
+2013-03-14,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-17,11.907573699951172,12.012640953063965,11.907573699951172,11.977618217468262,622819.0
+2013-03-18,11.942596435546875,12.012640953063965,11.907573699951172,12.012640953063965,427944.0
+2013-03-19,12.012640953063965,12.012640953063965,11.942596435546875,11.977618217468262,532897.0
+2013-03-20,11.977618217468262,12.047662734985352,11.977618217468262,12.012640953063965,510370.0
+2013-03-21,,,,,
+2013-03-24,12.257797241210938,12.46792984008789,12.187751770019531,12.46792984008789,1389785.0
+2013-03-25,12.432908058166504,12.643041610717773,12.432908058166504,12.537975311279297,1908296.0
+2013-03-26,12.537975311279297,12.643041610717773,12.46792984008789,12.60801887512207,1502208.0
+2013-03-27,12.60801887512207,12.60801887512207,12.46792984008789,12.46792984008789,929636.0
+2013-03-28,,,,,
+2013-03-31,12.432908058166504,12.432908058166504,12.187751770019531,12.292819023132324,1440961.0
+2013-04-01,12.292819023132324,12.397886276245117,12.187751770019531,12.362862586975098,570027.0
+2013-04-02,12.397886276245117,12.60801887512207,12.362862586975098,12.537975311279297,1367539.0
+2013-04-03,12.537975311279297,12.678064346313477,12.537975311279297,12.60801887512207,1260928.0
+2013-04-04,,,,,
+2013-04-07,12.397886276245117,12.958242416381836,12.397886276245117,12.923219680786133,3545671.0
+2013-04-08,12.888197898864746,13.098331451416016,12.853175163269043,13.063308715820312,2232838.0
+2013-04-09,13.063308715820312,13.098331451416016,12.853175163269043,12.958242416381836,1033722.0
+2013-04-10,12.923219680786133,12.993264198303223,12.853175163269043,12.923219680786133,612154.0
+2013-04-11,,,,,
+2013-04-14,12.748108863830566,12.748108863830566,12.60801887512207,12.643041610717773,815339.0
+2013-04-15,12.643041610717773,12.713086128234863,12.572997093200684,12.643041610717773,905138.0
+2013-04-16,12.327840805053711,12.537975311279297,12.327840805053711,12.432908058166504,843350.0
+2013-04-17,12.46792984008789,12.748108863830566,12.432908058166504,12.713086128234863,1407021.0
+2013-04-18,,,,,
+2013-04-21,12.678064346313477,12.783130645751953,12.60801887512207,12.783130645751953,2897514.0
+2013-04-22,11.522329330444336,11.522329330444336,11.522329330444336,11.522329330444336,3335358.0
+2013-04-23,11.417262077331543,11.45228385925293,11.03201675415039,11.242151260375977,8810370.0
+2013-04-24,11.242151260375977,11.277173042297363,11.17210578918457,11.242151260375977,2807825.0
+2013-04-25,,,,,
+2013-04-28,11.277173042297363,11.277173042297363,11.207127571105957,11.277173042297363,1049833.0
+2013-04-29,11.242151260375977,11.277173042297363,11.207127571105957,11.242151260375977,1007564.0
+2013-04-30,11.242151260375977,11.277173042297363,11.207127571105957,11.242151260375977,1074521.0
+2013-05-01,11.242151260375977,11.242151260375977,11.17210578918457,11.207127571105957,987080.0
+2013-05-02,11.207127571105957,11.207127571105957,11.207127571105957,11.207127571105957,0.0
+2013-05-05,11.277173042297363,11.277173042297363,11.207127571105957,11.242151260375977,941589.0
+2013-05-06,11.242151260375977,11.242151260375977,11.137084007263184,11.207127571105957,1921397.0
+2013-05-07,11.137084007263184,11.17210578918457,11.137084007263184,11.17210578918457,529231.0
+2013-05-08,11.17210578918457,11.242151260375977,11.17210578918457,11.242151260375977,910277.0
+2013-05-09,,,,,
+2013-05-12,11.207127571105957,11.207127571105957,11.137084007263184,11.17210578918457,693311.0
+2013-05-13,11.137084007263184,11.17210578918457,11.067038536071777,11.10206127166748,1300512.0
+2013-05-14,11.067038536071777,11.207127571105957,11.067038536071777,11.10206127166748,1157928.0
+2013-05-15,11.10206127166748,11.137084007263184,10.891927719116211,10.996994972229004,2111593.0
+2013-05-16,,,,,
+2013-05-19,11.242151260375977,11.417262077331543,11.242151260375977,11.382240295410156,2508272.0
+2013-05-20,11.382240295410156,11.45228385925293,11.31219482421875,11.31219482421875,1562424.0
+2013-05-21,11.31219482421875,11.382240295410156,11.31219482421875,11.31219482421875,1114887.0
+2013-05-22,11.31219482421875,11.31219482421875,11.242151260375977,11.277173042297363,630607.0
+2013-05-23,,,,,
+2013-05-26,11.242151260375977,11.242151260375977,11.17210578918457,11.17210578918457,469741.0
+2013-05-27,11.17210578918457,11.207127571105957,11.137084007263184,11.17210578918457,654186.0
+2013-05-28,11.17210578918457,11.242151260375977,11.17210578918457,11.207127571105957,680997.0
+2013-05-29,11.207127571105957,11.242151260375977,11.17210578918457,11.207127571105957,998888.0
+2013-05-30,,,,,
+2013-06-02,11.207127571105957,11.207127571105957,11.10206127166748,11.17210578918457,1194242.0
+2013-06-03,11.137084007263184,11.242151260375977,11.10206127166748,11.242151260375977,1859523.0
+2013-06-04,11.242151260375977,11.31219482421875,11.207127571105957,11.207127571105957,1525623.0
+2013-06-05,11.207127571105957,11.242151260375977,11.17210578918457,11.242151260375977,681423.0
+2013-06-06,,,,,
+2013-06-09,11.242151260375977,11.242151260375977,11.17210578918457,11.207127571105957,938803.0
+2013-06-10,11.242151260375977,11.627395629882812,11.242151260375977,11.417262077331543,4795778.0
+2013-06-11,11.45228385925293,11.45228385925293,11.347216606140137,11.382240295410156,935253.0
+2013-06-12,11.347216606140137,11.417262077331543,11.347216606140137,11.382240295410156,818506.0
+2013-06-13,,,,,
+2013-06-16,10.9619722366333,11.10206127166748,10.9619722366333,11.067038536071777,842318.0
+2013-06-17,11.10206127166748,11.31219482421875,11.10206127166748,11.207127571105957,1053889.0
+2013-06-18,11.242151260375977,11.31219482421875,11.17210578918457,11.207127571105957,1137808.0
+2013-06-19,11.242151260375977,11.277173042297363,11.207127571105957,11.207127571105957,496780.0
+2013-06-20,,,,,
+2013-06-23,11.207127571105957,11.277173042297363,11.207127571105957,11.277173042297363,428642.0
+2013-06-24,11.242151260375977,11.242151260375977,11.10206127166748,11.137084007263184,1410876.0
+2013-06-25,11.137084007263184,11.207127571105957,11.10206127166748,11.17210578918457,595438.0
+2013-06-26,11.17210578918457,11.17210578918457,11.10206127166748,11.137084007263184,1025110.0
+2013-06-27,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-06-30,11.10206127166748,11.137084007263184,11.10206127166748,11.10206127166748,345208.0
+2013-07-01,11.137084007263184,11.17210578918457,11.10206127166748,11.17210578918457,562731.0
+2013-07-02,11.137084007263184,11.17210578918457,11.10206127166748,11.17210578918457,927219.0
+2013-07-03,11.137084007263184,11.17210578918457,11.10206127166748,11.137084007263184,462240.0
+2013-07-04,11.137084007263184,11.137084007263184,11.137084007263184,11.137084007263184,0.0
+2013-07-07,11.17210578918457,11.242151260375977,11.17210578918457,11.207127571105957,830240.0
+2013-07-08,11.17210578918457,11.207127571105957,11.17210578918457,11.207127571105957,410121.0
+2013-07-09,11.207127571105957,11.242151260375977,11.17210578918457,11.207127571105957,801942.0
+2013-07-10,11.17210578918457,11.207127571105957,11.17210578918457,11.207127571105957,145685.0
+2013-07-11,,,,,
+2013-07-14,11.242151260375977,11.277173042297363,11.207127571105957,11.277173042297363,442662.0
+2013-07-15,11.207127571105957,11.277173042297363,11.17210578918457,11.242151260375977,680689.0
+2013-07-16,11.207127571105957,11.242151260375977,11.137084007263184,11.17210578918457,784560.0
+2013-07-17,11.137084007263184,11.17210578918457,11.067038536071777,11.137084007263184,1351247.0
+2013-07-18,,,,,
+2013-07-21,10.926950454711914,11.03201675415039,10.821883201599121,10.996994972229004,1853889.0
+2013-07-22,10.996994972229004,11.03201675415039,10.9619722366333,11.03201675415039,937824.0
+2013-07-23,10.996994972229004,11.03201675415039,10.926950454711914,11.03201675415039,621156.0
+2013-07-24,11.03201675415039,11.03201675415039,10.9619722366333,10.9619722366333,778503.0
+2013-07-25,10.9619722366333,10.9619722366333,10.9619722366333,10.9619722366333,0.0
+2013-07-28,10.9619722366333,10.996994972229004,10.891927719116211,10.926950454711914,702481.0
+2013-07-29,10.926950454711914,10.996994972229004,10.926950454711914,10.9619722366333,681688.0
+2013-07-30,10.9619722366333,10.996994972229004,10.926950454711914,10.9619722366333,1071753.0
+2013-07-31,10.9619722366333,11.03201675415039,10.926950454711914,10.996994972229004,941423.0
+2013-08-01,10.996994972229004,11.03201675415039,10.9619722366333,10.9619722366333,475941.0
+2013-08-04,10.996994972229004,11.03201675415039,10.9619722366333,11.03201675415039,729492.0
+2013-08-05,11.067038536071777,11.10206127166748,11.03201675415039,11.03201675415039,2243593.0
+2013-08-11,11.03201675415039,11.03201675415039,11.03201675415039,11.03201675415039,0.0
+2013-08-13,11.10206127166748,11.242151260375977,11.10206127166748,11.207127571105957,1811355.0
+2013-08-14,11.17210578918457,11.207127571105957,11.10206127166748,11.137084007263184,2019139.0
+2013-08-15,11.207127571105957,11.417262077331543,11.17210578918457,11.31219482421875,4375156.0
+2013-08-18,,,,,
+2013-08-19,11.277173042297363,11.31219482421875,11.242151260375977,11.277173042297363,1151043.0
+2013-08-20,11.277173042297363,11.417262077331543,11.242151260375977,11.31219482421875,2871096.0
+2013-08-21,11.31219482421875,11.417262077331543,11.277173042297363,11.382240295410156,2288270.0
+2013-08-22,11.382240295410156,11.487306594848633,11.347216606140137,11.417262077331543,3284951.0
+2013-08-25,11.45228385925293,11.45228385925293,11.277173042297363,11.277173042297363,2043844.0
+2013-08-26,11.277173042297363,11.31219482421875,11.17210578918457,11.207127571105957,1473843.0
+2013-08-27,11.137084007263184,11.137084007263184,10.786861419677734,10.821883201599121,3322144.0
+2013-08-28,10.751838684082031,10.891927719116211,10.576726913452148,10.786861419677734,1984306.0
+2013-08-29,10.821883201599121,10.891927719116211,10.716815948486328,10.751838684082031,981646.0
+2013-09-01,10.856905937194824,10.891927719116211,10.821883201599121,10.891927719116211,739553.0
+2013-09-02,10.891927719116211,10.926950454711914,10.821883201599121,10.891927719116211,1269414.0
+2013-09-03,10.926950454711914,10.926950454711914,10.681794166564941,10.716815948486328,1329443.0
+2013-09-04,10.681794166564941,10.681794166564941,10.331570625305176,10.436637878417969,2000659.0
+2013-09-05,10.366594314575195,10.471659660339355,10.15645980834961,10.296548843383789,1901579.0
+2013-09-08,10.366594314575195,10.436637878417969,10.261527061462402,10.261527061462402,921063.0
+2013-09-09,10.261527061462402,10.296548843383789,10.15645980834961,10.261527061462402,697271.0
+2013-09-10,10.786861419677734,10.786861419677734,10.506683349609375,10.611749649047852,1772653.0
+2013-09-11,10.611749649047852,10.611749649047852,10.471659660339355,10.471659660339355,1172262.0
+2013-09-12,10.366594314575195,10.471659660339355,10.331570625305176,10.436637878417969,1627224.0
+2013-09-15,10.506683349609375,10.646772384643555,10.471659660339355,10.646772384643555,3021072.0
+2013-09-16,10.646772384643555,10.681794166564941,10.541705131530762,10.611749649047852,1856855.0
+2013-09-17,10.646772384643555,10.646772384643555,10.541705131530762,10.611749649047852,1048318.0
+2013-09-18,10.611749649047852,10.611749649047852,10.506683349609375,10.541705131530762,1057712.0
+2013-09-19,10.611749649047852,10.786861419677734,10.611749649047852,10.751838684082031,3239426.0
+2013-09-24,10.786861419677734,10.821883201599121,10.716815948486328,10.751838684082031,1389438.0
+2013-09-25,10.751838684082031,10.751838684082031,10.751838684082031,10.751838684082031,0.0
+2013-09-26,10.751838684082031,10.786861419677734,10.646772384643555,10.751838684082031,1136031.0
+2013-09-29,10.751838684082031,10.751838684082031,10.646772384643555,10.681794166564941,669042.0
+2013-09-30,10.681794166564941,10.681794166564941,10.576726913452148,10.611749649047852,870780.0
+2013-10-01,10.611749649047852,10.681794166564941,10.576726913452148,10.646772384643555,592809.0
+2013-10-02,10.611749649047852,10.751838684082031,10.611749649047852,10.716815948486328,859709.0
+2013-10-03,10.716815948486328,10.786861419677734,10.681794166564941,10.716815948486328,988125.0
+2013-10-06,10.716815948486328,10.751838684082031,10.611749649047852,10.681794166564941,1167766.0
+2013-10-07,10.681794166564941,10.821883201599121,10.611749649047852,10.646772384643555,1547512.0
+2013-10-08,10.681794166564941,10.716815948486328,10.611749649047852,10.681794166564941,966567.0
+2013-10-09,10.646772384643555,10.786861419677734,10.611749649047852,10.751838684082031,963385.0
+2013-10-10,10.751838684082031,10.9619722366333,10.716815948486328,10.786861419677734,3058486.0
+2013-10-13,10.786861419677734,10.786861419677734,10.786861419677734,10.786861419677734,0.0
+2013-10-20,10.891927719116211,11.242151260375977,10.821883201599121,11.17210578918457,3884097.0
+2013-10-21,11.17210578918457,11.17210578918457,10.996994972229004,11.067038536071777,1974892.0
+2013-10-22,11.067038536071777,11.31219482421875,11.067038536071777,11.242151260375977,4005224.0
+2013-10-23,11.277173042297363,11.382240295410156,11.242151260375977,11.31219482421875,3295186.0
+2013-10-24,11.17210578918457,11.207127571105957,11.03201675415039,11.207127571105957,3743575.0
+2013-10-27,11.137084007263184,11.277173042297363,11.10206127166748,11.242151260375977,1427360.0
+2013-10-28,11.207127571105957,11.242151260375977,11.137084007263184,11.17210578918457,865006.0
+2013-10-29,11.137084007263184,11.207127571105957,11.10206127166748,11.10206127166748,959554.0
+2013-10-30,11.137084007263184,11.207127571105957,11.10206127166748,11.207127571105957,752306.0
+2013-10-31,11.207127571105957,11.207127571105957,11.137084007263184,11.17210578918457,933367.0
+2013-11-03,11.17210578918457,11.207127571105957,11.137084007263184,11.137084007263184,810776.0
+2013-11-04,11.137084007263184,11.417262077331543,11.137084007263184,11.417262077331543,2750813.0
+2013-11-05,11.417262077331543,11.802507400512695,11.417262077331543,11.802507400512695,5372768.0
+2013-11-06,11.802507400512695,11.837529182434082,11.59237289428711,11.627395629882812,2129421.0
+2013-11-07,11.627395629882812,11.837529182434082,11.557351112365723,11.802507400512695,2525453.0
+2013-11-10,11.767484664916992,11.802507400512695,11.662418365478516,11.697440147399902,1599544.0
+2013-11-11,11.662418365478516,11.732461929321289,11.627395629882812,11.662418365478516,1563312.0
+2013-11-12,11.59237289428711,11.802507400512695,11.59237289428711,11.697440147399902,2851306.0
+2013-11-13,11.732461929321289,11.802507400512695,11.662418365478516,11.697440147399902,1428299.0
+2013-11-14,11.662418365478516,12.152729988098145,11.662418365478516,12.012640953063965,6531855.0
+2013-11-17,12.047662734985352,12.222773551940918,11.942596435546875,12.012640953063965,2376593.0
+2013-11-18,12.012640953063965,12.222773551940918,11.802507400512695,11.802507400512695,3609713.0
+2013-11-19,11.802507400512695,11.977618217468262,11.662418365478516,11.942596435546875,2362704.0
+2013-11-20,11.942596435546875,11.942596435546875,11.732461929321289,11.802507400512695,1952572.0
+2013-11-21,11.767484664916992,11.872551918029785,11.697440147399902,11.767484664916992,1018991.0
+2013-11-24,11.837529182434082,11.942596435546875,11.837529182434082,11.907573699951172,1364802.0
+2013-11-25,11.872551918029785,12.012640953063965,11.802507400512695,11.872551918029785,1869438.0
+2013-11-26,11.837529182434082,11.872551918029785,11.697440147399902,11.767484664916992,825734.0
+2013-11-27,11.732461929321289,11.837529182434082,11.732461929321289,11.732461929321289,1097267.0
+2013-11-28,11.767484664916992,11.837529182434082,11.732461929321289,11.767484664916992,968043.0
+2013-12-01,11.767484664916992,11.872551918029785,11.732461929321289,11.767484664916992,1011421.0
+2013-12-02,11.802507400512695,11.907573699951172,11.802507400512695,11.837529182434082,838983.0
+2013-12-03,11.837529182434082,11.872551918029785,11.627395629882812,11.697440147399902,898842.0
+2013-12-04,11.627395629882812,11.697440147399902,11.59237289428711,11.662418365478516,748292.0
+2013-12-05,11.662418365478516,11.767484664916992,11.59237289428711,11.767484664916992,1321110.0
+2013-12-08,11.837529182434082,12.012640953063965,11.767484664916992,12.012640953063965,2059868.0
+2013-12-09,12.012640953063965,12.047662734985352,11.942596435546875,12.012640953063965,1354085.0
+2013-12-10,12.012640953063965,12.327840805053711,12.012640953063965,12.187751770019531,3770635.0
+2013-12-11,12.187751770019531,12.748108863830566,12.187751770019531,12.748108863830566,6035752.0
+2013-12-12,12.713086128234863,12.748108863830566,12.397886276245117,12.60801887512207,3347889.0
+2013-12-15,13.868821144104004,13.868821144104004,13.868821144104004,13.868821144104004,2754308.0
+2013-12-16,15.234689712524414,15.234689712524414,15.234689712524414,15.234689712524414,1909583.0
+2013-12-17,15.409802436828613,16.74064826965332,15.129623413085938,16.040203094482422,35881177.0
+2013-12-18,16.110246658325195,16.46047019958496,15.72500228881836,15.72500228881836,11290634.0
+2013-12-19,15.760024070739746,15.830068588256836,14.884467124938965,15.65495777130127,15008010.0
+2013-12-22,15.72500228881836,16.285358428955078,15.514867782592773,16.075225830078125,11166742.0
+2013-12-23,16.040203094482422,16.705625534057617,15.935135841369629,16.355403900146484,10714944.0
+2013-12-24,16.390424728393555,16.670604705810547,16.250335693359375,16.565536499023438,6690140.0
+2013-12-25,16.565536499023438,16.74064826965332,16.390424728393555,16.46047019958496,5019278.0
+2013-12-26,16.390424728393555,16.8807373046875,16.355403900146484,16.77566909790039,10443402.0
+2013-12-29,16.77566909790039,16.985803604125977,16.74064826965332,16.8807373046875,4355120.0
+2013-12-30,16.8807373046875,16.950782775878906,16.77566909790039,16.77566909790039,4635680.0
+2013-12-31,16.77566909790039,17.125892639160156,16.670604705810547,16.985803604125977,4605569.0
+2014-01-01,17.230960845947266,18.211584091186523,17.230960845947266,17.79131507873535,15611831.0
+2014-01-02,17.931406021118164,18.001449584960938,17.651227951049805,17.79131507873535,4726958.0
+2014-01-05,17.79131507873535,18.141538619995117,17.79131507873535,17.861360549926758,4361302.0
+2014-01-06,17.79131507873535,17.861360549926758,17.476116180419922,17.511138916015625,4837102.0
+2014-01-07,17.476116180419922,19.262252807617188,17.371049880981445,19.262252807617188,14699098.0
+2014-01-08,19.962697982788086,21.15345573425293,19.7525634765625,21.15345573425293,34646049.0
+2014-01-09,21.643766403198242,22.694435119628906,21.363588333129883,21.993989944458008,44166285.0
+2014-01-12,22.06403350830078,22.554346084594727,21.29354476928711,21.993989944458008,18175624.0
+2014-01-13,21.993989944458008,22.904569625854492,21.57372283935547,22.20412254333496,19262622.0
+2014-01-14,22.20412254333496,22.20412254333496,22.20412254333496,22.20412254333496,0.0
+2014-01-15,22.20412254333496,22.274168014526367,21.9239444732666,21.993989944458008,3213197.0
+2014-01-16,21.9239444732666,21.9239444732666,21.29354476928711,21.43363380432129,4487533.0
+2014-01-19,21.083410263061523,21.15345573425293,20.03274154663086,20.17283058166504,6525406.0
+2014-01-20,19.822608947753906,21.643766403198242,19.7525634765625,21.01336669921875,11259039.0
+2014-01-21,21.01336669921875,21.503677368164062,20.803232192993164,21.01336669921875,5520773.0
+2014-01-22,21.57372283935547,21.853900909423828,20.523054122924805,20.73318862915039,10649347.0
+2014-01-23,20.59309959411621,20.59309959411621,19.89265251159668,19.962697982788086,9096765.0
+2014-01-26,19.262252807617188,19.7525634765625,18.631851196289062,19.122163772583008,18615244.0
+2014-01-27,19.19220733642578,19.402341842651367,17.511138916015625,17.79131507873535,19653166.0
+2014-01-28,17.931406021118164,18.56180763244629,17.79131507873535,18.211584091186523,13903961.0
+2014-01-29,18.491762161254883,18.912029266357422,18.491762161254883,18.771940231323242,7395085.0
+2014-01-30,18.56180763244629,18.56180763244629,18.281627655029297,18.281627655029297,4319556.0
+2014-02-02,18.351673126220703,18.631851196289062,18.211584091186523,18.421716690063477,5902184.0
+2014-02-03,18.421716690063477,18.491762161254883,18.211584091186523,18.281627655029297,2516158.0
+2014-02-04,17.861360549926758,18.141538619995117,17.721271514892578,18.071495056152344,3584781.0
+2014-02-05,18.001449584960938,18.211584091186523,18.001449584960938,18.001449584960938,2018943.0
+2014-02-06,18.071495056152344,18.071495056152344,17.931406021118164,17.931406021118164,1567567.0
+2014-02-09,18.071495056152344,18.351673126220703,18.071495056152344,18.211584091186523,2643110.0
+2014-02-10,18.211584091186523,18.421716690063477,17.721271514892578,18.281627655029297,3020139.0
+2014-02-11,18.351673126220703,18.351673126220703,18.001449584960938,18.281627655029297,4409059.0
+2014-02-12,18.281627655029297,18.56180763244629,18.141538619995117,18.281627655029297,3950334.0
+2014-02-13,18.281627655029297,18.771940231323242,18.281627655029297,18.70189666748047,7307216.0
+2014-02-16,18.70189666748047,18.982074737548828,18.631851196289062,18.70189666748047,3656122.0
+2014-02-17,18.631851196289062,18.70189666748047,18.351673126220703,18.491762161254883,3034993.0
+2014-02-18,18.491762161254883,18.56180763244629,18.071495056152344,18.211584091186523,5417530.0
+2014-02-19,18.281627655029297,18.281627655029297,18.141538619995117,18.281627655029297,1687450.0
+2014-02-20,18.211584091186523,18.56180763244629,18.141538619995117,18.351673126220703,3409811.0
+2014-02-23,18.351673126220703,18.421716690063477,18.281627655029297,18.351673126220703,1016802.0
+2014-02-24,18.281627655029297,18.56180763244629,18.211584091186523,18.491762161254883,3051543.0
+2014-02-25,18.56180763244629,19.122163772583008,18.56180763244629,18.84198570251465,9588950.0
+2014-02-26,18.912029266357422,19.33229637145996,18.771940231323242,18.912029266357422,7684347.0
+2014-02-27,18.982074737548828,19.0521183013916,18.771940231323242,18.84198570251465,2399802.0
+2014-03-02,18.70189666748047,18.84198570251465,18.141538619995117,18.491762161254883,4042688.0
+2014-03-03,18.211584091186523,18.351673126220703,18.071495056152344,18.211584091186523,3578997.0
+2014-03-04,18.281627655029297,18.631851196289062,18.281627655029297,18.631851196289062,3194021.0
+2014-03-05,18.70189666748047,18.84198570251465,18.351673126220703,18.491762161254883,3506789.0
+2014-03-06,18.56180763244629,18.631851196289062,18.421716690063477,18.491762161254883,1849826.0
+2014-03-09,18.631851196289062,18.84198570251465,18.56180763244629,18.70189666748047,2425209.0
+2014-03-10,18.631851196289062,18.912029266357422,18.491762161254883,18.70189666748047,4029598.0
+2014-03-11,18.631851196289062,18.84198570251465,18.631851196289062,18.771940231323242,3523068.0
+2014-03-12,18.70189666748047,18.771940231323242,18.491762161254883,18.631851196289062,3233858.0
+2014-03-13,18.631851196289062,18.631851196289062,18.631851196289062,18.631851196289062,0.0
+2014-03-16,18.56180763244629,18.631851196289062,18.421716690063477,18.491762161254883,1581609.0
+2014-03-17,18.491762161254883,18.631851196289062,18.421716690063477,18.56180763244629,892157.0
+2014-03-18,18.56180763244629,18.631851196289062,18.281627655029297,18.281627655029297,2720871.0
+2014-03-19,18.211584091186523,18.281627655029297,18.071495056152344,18.211584091186523,1434893.0
+2014-03-20,18.141538619995117,18.141538619995117,17.931406021118164,18.071495056152344,1525728.0
+2014-03-23,18.071495056152344,18.351673126220703,18.071495056152344,18.211584091186523,2359573.0
+2014-03-24,18.281627655029297,18.84198570251465,18.141538619995117,18.56180763244629,5620503.0
+2014-03-25,18.56180763244629,19.33229637145996,18.56180763244629,19.0521183013916,10985280.0
+2014-03-26,19.19220733642578,19.33229637145996,18.912029266357422,19.33229637145996,6408680.0
+2014-03-27,18.982074737548828,18.982074737548828,18.491762161254883,18.631851196289062,8362126.0
+2014-03-30,18.70189666748047,18.912029266357422,18.351673126220703,18.491762161254883,5846698.0
+2014-03-31,18.491762161254883,18.56180763244629,18.211584091186523,18.281627655029297,3430403.0
+2014-04-01,18.56180763244629,19.122163772583008,18.491762161254883,19.122163772583008,13094679.0
+2014-04-02,19.262252807617188,20.803232192993164,19.19220733642578,20.382965087890625,23226463.0
+2014-04-03,20.803232192993164,21.223499298095703,20.17283058166504,20.382965087890625,14621656.0
+2014-04-06,20.382965087890625,20.663143157958984,19.7525634765625,19.89265251159668,5849956.0
+2014-04-07,19.962697982788086,19.962697982788086,19.19220733642578,19.7525634765625,6081120.0
+2014-04-08,19.682519912719727,19.822608947753906,19.542430877685547,19.542430877685547,2557480.0
+2014-04-09,19.61247444152832,19.682519912719727,18.771940231323242,19.122163772583008,5025187.0
+2014-04-10,19.122163772583008,19.19220733642578,18.771940231323242,18.912029266357422,2791269.0
+2014-04-13,18.56180763244629,18.912029266357422,18.351673126220703,18.70189666748047,2275521.0
+2014-04-14,18.56180763244629,19.682519912719727,18.56180763244629,19.61247444152832,5064934.0
+2014-04-15,19.7525634765625,19.89265251159668,19.47238540649414,19.47238540649414,3315675.0
+2014-04-16,19.61247444152832,19.682519912719727,19.262252807617188,19.47238540649414,1800281.0
+2014-04-17,20.03274154663086,20.663143157958984,19.822608947753906,20.03274154663086,10015787.0
+2014-04-20,20.03274154663086,20.102787017822266,19.7525634765625,19.822608947753906,4113030.0
+2014-04-21,19.89265251159668,20.102787017822266,19.61247444152832,19.7525634765625,6818085.0
+2014-04-22,19.7525634765625,19.89265251159668,19.682519912719727,19.7525634765625,2521874.0
+2014-04-23,19.822608947753906,19.89265251159668,19.33229637145996,19.47238540649414,2881000.0
+2014-04-24,19.402341842651367,19.61247444152832,19.33229637145996,19.542430877685547,1355735.0
+2014-04-27,19.47238540649414,19.61247444152832,19.402341842651367,19.402341842651367,1625857.0
+2014-04-28,19.402341842651367,19.47238540649414,19.262252807617188,19.33229637145996,1420961.0
+2014-04-29,19.33229637145996,19.402341842651367,19.19220733642578,19.262252807617188,1626156.0
+2014-04-30,19.47238540649414,19.822608947753906,19.402341842651367,19.682519912719727,5046352.0
+2014-05-01,19.7525634765625,19.89265251159668,19.61247444152832,19.682519912719727,3940950.0
+2014-05-04,19.682519912719727,20.102787017822266,19.682519912719727,19.962697982788086,5136707.0
+2014-05-05,20.03274154663086,20.03274154663086,19.682519912719727,19.822608947753906,1770594.0
+2014-05-06,19.822608947753906,19.962697982788086,19.542430877685547,19.7525634765625,1743129.0
+2014-05-07,19.61247444152832,19.7525634765625,19.542430877685547,19.7525634765625,1393975.0
+2014-05-08,19.682519912719727,19.962697982788086,19.682519912719727,19.7525634765625,2048923.0
+2014-05-11,19.822608947753906,19.89265251159668,19.61247444152832,19.7525634765625,1228151.0
+2014-05-12,19.682519912719727,19.822608947753906,19.61247444152832,19.822608947753906,1674352.0
+2014-05-13,19.822608947753906,19.89265251159668,19.61247444152832,19.7525634765625,2457768.0
+2014-05-14,19.7525634765625,20.73318862915039,19.7525634765625,20.382965087890625,14107521.0
+2014-05-15,20.59309959411621,21.783855438232422,20.59309959411621,21.43363380432129,29050130.0
+2014-05-18,21.363588333129883,22.134078979492188,21.223499298095703,21.783855438232422,21454335.0
+2014-05-19,21.783855438232422,21.993989944458008,21.363588333129883,21.643766403198242,11439787.0
+2014-05-20,22.06403350830078,22.20412254333496,21.643766403198242,21.853900909423828,11147567.0
+2014-05-21,21.853900909423828,21.9239444732666,21.643766403198242,21.71381187438965,4552797.0
+2014-05-22,21.71381187438965,22.134078979492188,21.71381187438965,21.993989944458008,7106825.0
+2014-05-25,21.9239444732666,22.554346084594727,21.71381187438965,22.344213485717773,11890153.0
+2014-05-26,22.414257049560547,22.764480590820312,22.20412254333496,22.554346084594727,8692144.0
+2014-05-27,22.694435119628906,22.764480590820312,22.414257049560547,22.624391555786133,4954335.0
+2014-05-28,22.484302520751953,23.044658660888672,22.274168014526367,22.624391555786133,6596274.0
+2014-05-29,22.694435119628906,23.534969329833984,22.344213485717773,23.254791259765625,11820863.0
+2014-06-01,23.534969329833984,24.095325469970703,23.534969329833984,23.88519287109375,7864998.0
+2014-06-02,23.88519287109375,23.955236434936523,23.675058364868164,23.815147399902344,2995967.0
+2014-06-03,23.88519287109375,24.235416412353516,23.46492576599121,23.815147399902344,6679290.0
+2014-06-04,23.74510383605957,23.88519287109375,23.46492576599121,23.675058364868164,2557682.0
+2014-06-05,23.534969329833984,23.60501480102539,23.044658660888672,23.254791259765625,3721168.0
+2014-06-08,23.18474769592285,23.394880294799805,22.414257049560547,22.974613189697266,3068626.0
+2014-06-09,22.974613189697266,23.18474769592285,22.764480590820312,23.044658660888672,2308637.0
+2014-06-10,23.044658660888672,23.534969329833984,22.904569625854492,23.044658660888672,3933801.0
+2014-06-11,23.114702224731445,23.114702224731445,22.694435119628906,22.694435119628906,2611881.0
+2014-06-12,22.694435119628906,22.764480590820312,22.20412254333496,22.344213485717773,2985789.0
+2014-06-15,22.06403350830078,22.06403350830078,21.43363380432129,21.853900909423828,5082045.0
+2014-06-16,21.71381187438965,21.9239444732666,21.01336669921875,21.083410263061523,3449671.0
+2014-06-17,21.083410263061523,21.783855438232422,20.87327766418457,21.783855438232422,3616456.0
+2014-06-18,21.783855438232422,21.993989944458008,21.57372283935547,21.853900909423828,2664104.0
+2014-06-19,21.853900909423828,22.764480590820312,21.853900909423828,22.764480590820312,5110221.0
+2014-06-22,22.834524154663086,23.044658660888672,22.414257049560547,22.554346084594727,2168646.0
+2014-06-23,22.414257049560547,22.484302520751953,21.993989944458008,22.20412254333496,3250238.0
+2014-06-24,22.134078979492188,22.134078979492188,21.363588333129883,21.783855438232422,3188510.0
+2014-06-25,21.853900909423828,22.20412254333496,21.783855438232422,22.06403350830078,1646817.0
+2014-06-26,22.06403350830078,22.274168014526367,21.9239444732666,22.134078979492188,1306709.0
+2014-06-29,21.71381187438965,21.993989944458008,21.15345573425293,21.643766403198242,827349.0
+2014-06-30,21.71381187438965,21.853900909423828,21.57372283935547,21.57372283935547,1062280.0
+2014-07-01,21.71381187438965,21.783855438232422,21.503677368164062,21.783855438232422,2265567.0
+2014-07-02,21.853900909423828,21.993989944458008,21.853900909423828,21.9239444732666,1412182.0
+2014-07-03,21.9239444732666,22.274168014526367,21.783855438232422,21.9239444732666,1158179.0
+2014-07-06,22.06403350830078,22.344213485717773,21.853900909423828,22.274168014526367,2121147.0
+2014-07-07,22.274168014526367,22.554346084594727,22.20412254333496,22.554346084594727,1773068.0
+2014-07-08,22.624391555786133,23.32483673095703,22.554346084594727,23.254791259765625,5110958.0
+2014-07-09,23.254791259765625,23.394880294799805,22.764480590820312,22.834524154663086,2561562.0
+2014-07-10,22.834524154663086,22.904569625854492,22.274168014526367,22.344213485717773,2815403.0
+2014-07-13,22.414257049560547,22.414257049560547,22.134078979492188,22.274168014526367,987424.0
+2014-07-14,22.344213485717773,22.484302520751953,22.134078979492188,22.274168014526367,1287347.0
+2014-07-15,22.274168014526367,22.344213485717773,22.134078979492188,22.274168014526367,1023342.0
+2014-07-16,22.274168014526367,22.554346084594727,22.20412254333496,22.484302520751953,1600021.0
+2014-07-17,22.20412254333496,22.274168014526367,21.71381187438965,21.783855438232422,4724422.0
+2014-07-20,21.71381187438965,21.71381187438965,21.363588333129883,21.57372283935547,1712778.0
+2014-07-21,21.57372283935547,22.344213485717773,21.503677368164062,22.20412254333496,2188030.0
+2014-07-22,22.554346084594727,24.02528190612793,22.554346084594727,23.534969329833984,12256894.0
+2014-07-23,23.46492576599121,23.74510383605957,23.32483673095703,23.394880294799805,3405973.0
+2014-07-24,23.534969329833984,23.88519287109375,23.32483673095703,23.74510383605957,5030942.0
+2014-08-03,24.44554901123047,24.865816116333008,24.16537094116211,24.58563804626465,7458414.0
+2014-08-04,24.655683517456055,24.935861587524414,24.58563804626465,24.725727081298828,5543531.0
+2014-08-05,24.795772552490234,24.935861587524414,24.58563804626465,24.795772552490234,3756875.0
+2014-08-06,24.58563804626465,24.725727081298828,24.44554901123047,24.44554901123047,2217478.0
+2014-08-07,24.44554901123047,24.655683517456055,24.44554901123047,24.515594482421875,1079664.0
+2014-08-10,24.30545997619629,24.515594482421875,24.095325469970703,24.30545997619629,1789598.0
+2014-08-11,24.235416412353516,24.30545997619629,24.095325469970703,24.16537094116211,972770.0
+2014-08-12,24.16537094116211,24.30545997619629,24.02528190612793,24.30545997619629,1044616.0
+2014-08-13,24.235416412353516,24.44554901123047,24.235416412353516,24.375505447387695,905774.0
+2014-08-14,24.30545997619629,24.30545997619629,24.16537094116211,24.16537094116211,672931.0
+2014-08-17,24.235416412353516,24.30545997619629,24.095325469970703,24.235416412353516,840754.0
+2014-08-18,24.16537094116211,24.30545997619629,24.02528190612793,24.235416412353516,1388025.0
+2014-08-19,24.02528190612793,24.30545997619629,23.955236434936523,24.02528190612793,1568133.0
+2014-08-20,23.88519287109375,24.02528190612793,23.74510383605957,23.88519287109375,1587189.0
+2014-08-21,23.88519287109375,23.955236434936523,23.815147399902344,23.88519287109375,710333.0
+2014-08-24,23.955236434936523,24.16537094116211,23.955236434936523,24.16537094116211,1132686.0
+2014-08-25,24.16537094116211,24.30545997619629,23.675058364868164,23.74510383605957,3423652.0
+2014-08-26,23.815147399902344,23.88519287109375,23.60501480102539,23.74510383605957,3292364.0
+2014-08-27,23.815147399902344,24.655683517456055,23.74510383605957,24.44554901123047,6188977.0
+2014-08-28,24.375505447387695,24.515594482421875,24.095325469970703,24.30545997619629,1855064.0
+2014-08-31,24.44554901123047,24.515594482421875,24.375505447387695,24.515594482421875,1233580.0
+2014-09-01,24.515594482421875,24.515594482421875,24.235416412353516,24.30545997619629,1280744.0
+2014-09-02,24.30545997619629,24.375505447387695,24.095325469970703,24.235416412353516,908291.0
+2014-09-03,24.16537094116211,24.58563804626465,24.02528190612793,24.30545997619629,3290686.0
+2014-09-04,24.30545997619629,24.655683517456055,24.095325469970703,24.375505447387695,3816236.0
+2014-09-07,24.58563804626465,24.865816116333008,24.515594482421875,24.655683517456055,3142005.0
+2014-09-08,24.795772552490234,24.865816116333008,24.58563804626465,24.655683517456055,1492956.0
+2014-09-09,24.655683517456055,25.286083221435547,24.58563804626465,25.145994186401367,6953735.0
+2014-09-10,25.145994186401367,25.145994186401367,24.655683517456055,24.935861587524414,2889338.0
+2014-09-11,24.865816116333008,25.005905151367188,24.44554901123047,24.515594482421875,1987109.0
+2014-09-14,24.515594482421875,24.725727081298828,24.235416412353516,24.30545997619629,2656113.0
+2014-09-15,24.30545997619629,24.375505447387695,23.394880294799805,23.88519287109375,2778278.0
+2014-09-16,24.02528190612793,24.30545997619629,23.88519287109375,24.16537094116211,1426299.0
+2014-09-17,24.16537094116211,24.30545997619629,24.02528190612793,24.095325469970703,947916.0
+2014-09-18,24.095325469970703,24.235416412353516,23.955236434936523,24.02528190612793,581748.0
+2014-09-21,24.095325469970703,24.095325469970703,23.74510383605957,23.815147399902344,919075.0
+2014-09-22,23.60501480102539,23.675058364868164,23.18474769592285,23.32483673095703,1323346.0
+2014-09-24,23.32483673095703,23.32483673095703,22.414257049560547,22.834524154663086,1730481.0
+2014-09-25,22.834524154663086,23.114702224731445,22.764480590820312,22.904569625854492,975035.0
+2014-09-28,22.904569625854492,23.044658660888672,22.484302520751953,22.764480590820312,417174.0
+2014-09-29,22.624391555786133,22.974613189697266,22.624391555786133,22.974613189697266,770909.0
+2014-09-30,22.974613189697266,23.18474769592285,22.904569625854492,23.18474769592285,679523.0
+2014-10-01,23.254791259765625,23.254791259765625,22.834524154663086,22.904569625854492,704869.0
+2014-10-02,22.834524154663086,22.834524154663086,22.414257049560547,22.554346084594727,4641392.0
+2014-10-12,21.083410263061523,21.71381187438965,20.382965087890625,20.382965087890625,3203538.0
+2014-10-13,20.242876052856445,20.803232192993164,19.61247444152832,20.663143157958984,2268226.0
+2014-10-14,20.523054122924805,20.523054122924805,19.61247444152832,19.7525634765625,2859939.0
+2014-10-15,19.682519912719727,19.682519912719727,18.211584091186523,18.281627655029297,5737505.0
+2014-10-16,17.651227951049805,17.931406021118164,16.63558006286621,17.371049880981445,6427770.0
+2014-10-19,18.281627655029297,18.421716690063477,17.721271514892578,18.281627655029297,3084966.0
+2014-10-20,18.421716690063477,18.70189666748047,17.861360549926758,18.491762161254883,1833365.0
+2014-10-21,18.281627655029297,19.822608947753906,18.281627655029297,19.47238540649414,2839018.0
+2014-10-22,19.822608947753906,21.363588333129883,19.61247444152832,21.363588333129883,4360548.0
+2014-10-23,21.57372283935547,22.134078979492188,21.15345573425293,21.223499298095703,15413544.0
+2014-10-26,20.663143157958984,21.43363380432129,20.523054122924805,21.083410263061523,3979508.0
+2014-10-27,21.083410263061523,21.083410263061523,20.31291961669922,20.382965087890625,2262602.0
+2014-10-28,20.102787017822266,20.31291961669922,19.89265251159668,20.17283058166504,2254245.0
+2014-10-29,20.31291961669922,20.45301055908203,19.7525634765625,19.7525634765625,1823460.0
+2014-10-30,19.682519912719727,19.962697982788086,19.0521183013916,19.89265251159668,2227617.0
+2014-11-02,20.03274154663086,20.45301055908203,19.89265251159668,20.102787017822266,1305701.0
+2014-11-03,20.102787017822266,20.242876052856445,19.962697982788086,20.03274154663086,825577.0
+2014-11-04,19.7525634765625,19.89265251159668,18.491762161254883,18.631851196289062,3351057.0
+2014-11-05,18.70189666748047,18.84198570251465,17.79131507873535,18.351673126220703,3012158.0
+2014-11-06,18.491762161254883,18.56180763244629,18.071495056152344,18.211584091186523,2495187.0
+2014-11-09,18.491762161254883,18.56180763244629,18.141538619995117,18.141538619995117,1546651.0
+2014-11-10,18.211584091186523,18.281627655029297,18.001449584960938,18.211584091186523,2280429.0
+2014-11-11,18.071495056152344,18.211584091186523,17.861360549926758,17.861360549926758,1454292.0
+2014-11-12,17.861360549926758,18.70189666748047,17.79131507873535,18.351673126220703,2394320.0
+2014-11-13,18.421716690063477,18.491762161254883,18.001449584960938,18.211584091186523,1490768.0
+2014-11-16,18.141538619995117,18.211584091186523,17.651227951049805,17.79131507873535,1613011.0
+2014-11-17,17.651227951049805,17.861360549926758,16.950782775878906,17.125892639160156,2211440.0
+2014-11-18,17.16091537475586,17.16091537475586,16.810693740844727,16.950782775878906,2972161.0
+2014-11-19,17.02082633972168,17.16091537475586,16.8807373046875,17.02082633972168,1512485.0
+2014-11-20,16.985803604125977,17.16091537475586,16.915760040283203,17.055849075317383,1238780.0
+2014-11-23,17.44109344482422,17.861360549926758,17.406070709228516,17.79131507873535,2517921.0
+2014-11-24,17.651227951049805,17.79131507873535,17.336027145385742,17.371049880981445,1197235.0
+2014-11-25,17.406070709228516,17.406070709228516,16.8807373046875,17.02082633972168,1670282.0
+2014-11-26,16.915760040283203,16.915760040283203,16.215314865112305,16.495492935180664,2134011.0
+2014-11-27,16.32038116455078,16.670604705810547,16.250335693359375,16.530515670776367,1266159.0
+2014-11-30,14.919489860534668,15.409802436828613,14.884467124938965,14.884467124938965,3899893.0
+2014-12-01,14.779400825500488,15.024557113647461,14.569267272949219,14.674333572387695,8119393.0
+2014-12-02,15.059578895568848,15.30473518371582,14.814422607421875,14.849445343017578,3709570.0
+2014-12-03,14.849445343017578,14.954511642456055,14.639311790466309,14.884467124938965,3011767.0
+2014-12-04,14.989534378051758,15.409802436828613,14.989534378051758,15.374778747558594,4253241.0
+2014-12-07,15.234689712524414,15.269713401794434,15.059578895568848,15.129623413085938,2611020.0
+2014-12-08,14.989534378051758,15.024557113647461,14.674333572387695,14.709356307983398,3007337.0
+2014-12-09,14.359132766723633,14.359132766723633,13.728732109069824,14.28908920288086,3464870.0
+2014-12-10,14.113977432250977,14.219043731689453,13.483575820922852,13.518598556518555,4327338.0
+2014-12-11,13.063308715820312,13.343486785888672,12.643041610717773,13.308465003967285,9229491.0
+2014-12-14,12.678064346313477,12.818153381347656,12.362862586975098,12.432908058166504,4573049.0
+2014-12-15,12.783130645751953,12.853175163269043,11.837529182434082,11.977618217468262,4062648.0
+2014-12-16,11.242151260375977,11.45228385925293,10.786861419677734,10.786861419677734,5003762.0
+2014-12-17,10.926950454711914,11.067038536071777,10.261527061462402,10.996994972229004,5214012.0
+2014-12-18,11.627395629882812,12.047662734985352,11.557351112365723,12.047662734985352,5878080.0
+2014-12-21,13.028286933898926,13.238419532775879,12.432908058166504,13.063308715820312,7927909.0
+2014-12-22,13.063308715820312,13.483575820922852,12.783130645751953,13.028286933898926,4434811.0
+2014-12-23,12.923219680786133,13.238419532775879,12.748108863830566,12.958242416381836,2517394.0
+2014-12-24,13.063308715820312,13.553621292114258,13.063308715820312,13.203397750854492,7633919.0
+2014-12-25,13.098331451416016,13.273443222045898,12.888197898864746,13.098331451416016,5206467.0
+2014-12-28,13.168375968933105,13.553621292114258,13.133354187011719,13.518598556518555,4628882.0
+2014-12-29,13.658687591552734,14.814422607421875,13.658687591552734,14.254066467285156,16855340.0
+2014-12-30,13.413532257080078,13.588643074035645,12.993264198303223,12.993264198303223,11867410.0
+2014-12-31,13.203397750854492,13.413532257080078,11.977618217468262,12.678064346313477,7794053.0
+2015-01-01,12.888197898864746,13.308465003967285,12.678064346313477,13.238419532775879,4406680.0
+2015-01-04,13.063308715820312,13.413532257080078,13.063308715820312,13.133354187011719,2502889.0
+2015-01-05,12.993264198303223,12.993264198303223,12.362862586975098,12.362862586975098,3003892.0
+2015-01-06,11.557351112365723,12.537975311279297,11.417262077331543,12.46792984008789,3411163.0
+2015-01-07,12.362862586975098,12.818153381347656,12.012640953063965,12.537975311279297,6409771.0
+2015-01-08,12.783130645751953,13.413532257080078,12.783130645751953,13.063308715820312,6940001.0
+2015-01-11,13.098331451416016,13.413532257080078,13.063308715820312,13.168375968933105,5990996.0
+2015-01-12,13.133354187011719,13.133354187011719,12.783130645751953,12.783130645751953,4576260.0
+2015-01-13,12.537975311279297,12.783130645751953,12.327840805053711,12.748108863830566,4185867.0
+2015-01-14,12.923219680786133,13.203397750854492,12.853175163269043,13.133354187011719,4352441.0
+2015-01-15,13.343486785888672,13.483575820922852,12.993264198303223,13.063308715820312,5681125.0
+2015-01-18,13.063308715820312,13.518598556518555,12.993264198303223,13.518598556518555,4348162.0
+2015-01-19,13.518598556518555,14.113977432250977,13.448554039001465,13.938865661621094,9537073.0
+2015-01-20,13.833799362182617,13.938865661621094,13.588643074035645,13.658687591552734,3687647.0
+2015-01-21,12.958242416381836,13.063308715820312,12.853175163269043,12.923219680786133,7681998.0
+2015-01-22,12.818153381347656,13.028286933898926,12.818153381347656,12.993264198303223,2854530.0
+2015-01-26,13.028286933898926,13.133354187011719,12.958242416381836,13.098331451416016,2853823.0
+2015-01-27,13.098331451416016,13.623664855957031,13.063308715820312,13.518598556518555,4304288.0
+2015-01-28,13.658687591552734,14.14900016784668,13.588643074035645,13.903843879699707,8874711.0
+2015-01-29,13.868821144104004,13.973888397216797,13.588643074035645,13.658687591552734,5398328.0
+2015-02-01,14.394156455993652,14.429178237915039,13.798776626586914,13.833799362182617,11130840.0
+2015-02-02,13.903843879699707,14.254066467285156,13.693710327148438,14.078954696655273,7059045.0
+2015-02-03,14.324110984802246,14.569267272949219,14.184021949768066,14.359132766723633,13536087.0
+2015-02-04,14.604289054870605,14.674333572387695,14.113977432250977,14.219043731689453,8552490.0
+2015-02-05,14.0089111328125,14.28908920288086,13.973888397216797,14.254066467285156,5920443.0
+2015-02-08,14.639311790466309,15.059578895568848,14.639311790466309,14.919489860534668,17092399.0
+2015-02-09,14.954511642456055,15.024557113647461,14.779400825500488,14.919489860534668,4532489.0
+2015-02-10,14.884467124938965,14.884467124938965,14.499221801757812,14.744378089904785,3656979.0
+2015-02-11,14.639311790466309,14.709356307983398,13.973888397216797,14.14900016784668,5105991.0
+2015-02-12,14.14900016784668,14.394156455993652,14.14900016784668,14.28908920288086,3709260.0
+2015-02-15,14.674333572387695,14.849445343017578,14.604289054870605,14.779400825500488,5790482.0
+2015-02-16,14.709356307983398,14.884467124938965,14.569267272949219,14.674333572387695,2736673.0
+2015-02-17,14.709356307983398,15.199667930603027,14.639311790466309,15.094600677490234,7925616.0
+2015-02-18,15.094600677490234,15.65495777130127,15.024557113647461,15.16464614868164,15608046.0
+2015-02-19,14.919489860534668,15.094600677490234,14.814422607421875,15.094600677490234,5104553.0
+2015-02-22,15.094600677490234,15.269713401794434,15.059578895568848,15.094600677490234,4213578.0
+2015-02-23,15.094600677490234,15.65495777130127,14.989534378051758,15.44482421875,6690363.0
+2015-02-24,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-02-25,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-02-26,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-01,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-02,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-03,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-04,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-05,15.760024070739746,16.110246658325195,15.72500228881836,16.110246658325195,2844716.0
+2015-03-08,17.79131507873535,17.861360549926758,17.16091537475586,17.265981674194336,9077519.0
+2015-03-09,17.79131507873535,17.861360549926758,17.16091537475586,17.265981674194336,9077519.0
+2015-03-10,17.230960845947266,17.476116180419922,17.16091537475586,17.30100440979004,5159310.0
+2015-03-11,17.02082633972168,17.16091537475586,16.74064826965332,17.16091537475586,4829430.0
+2015-03-12,17.230960845947266,18.70189666748047,17.230960845947266,18.141538619995117,13500959.0
+2015-03-15,17.5811824798584,17.721271514892578,17.265981674194336,17.336027145385742,11461654.0
+2015-03-16,17.16091537475586,17.16091537475586,15.689979553222656,15.865091323852539,14475611.0
+2015-03-17,16.390424728393555,17.090871810913086,16.110246658325195,16.390424728393555,16754391.0
+2015-03-18,16.46047019958496,16.46047019958496,15.234689712524414,16.250335693359375,7627607.0
+2015-03-19,16.60055923461914,17.090871810913086,16.390424728393555,16.495492935180664,9181795.0
+2015-03-22,16.670604705810547,17.195938110351562,16.670604705810547,16.915760040283203,9921457.0
+2015-03-23,16.915760040283203,16.950782775878906,16.530515670776367,16.74064826965332,4282394.0
+2015-03-24,16.77566909790039,16.845714569091797,16.495492935180664,16.60055923461914,2980253.0
+2015-03-25,16.495492935180664,16.495492935180664,15.094600677490234,15.409802436828613,5115868.0
+2015-03-26,14.254066467285156,15.514867782592773,14.254066467285156,15.30473518371582,4398114.0
+2015-03-29,15.619935035705566,15.865091323852539,15.409802436828613,15.619935035705566,3253350.0
+2015-03-30,15.619935035705566,15.760024070739746,15.269713401794434,15.339756965637207,3584167.0
+2015-03-31,15.234689712524414,15.619935035705566,14.849445343017578,14.989534378051758,3056620.0
+2015-04-01,15.059578895568848,15.234689712524414,14.639311790466309,14.989534378051758,3145760.0
+2015-04-02,15.16464614868164,15.339756965637207,14.569267272949219,14.744378089904785,3952911.0
+2015-04-05,14.499221801757812,14.709356307983398,13.938865661621094,14.28908920288086,2343602.0
+2015-04-06,14.28908920288086,14.499221801757812,14.254066467285156,14.394156455993652,1840187.0
+2015-04-07,14.464200019836426,14.989534378051758,14.464200019836426,14.989534378051758,3020920.0
+2015-04-08,15.024557113647461,15.479846000671387,14.954511642456055,15.024557113647461,5709647.0
+2015-04-09,14.919489860534668,16.285358428955078,14.919489860534668,16.00518035888672,9154961.0
+2015-04-12,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2015-04-13,16.46047019958496,17.125892639160156,16.285358428955078,16.390424728393555,15729325.0
+2015-04-14,16.425447463989258,16.425447463989258,15.58491325378418,15.619935035705566,8054310.0
+2015-04-15,15.760024070739746,16.040203094482422,15.689979553222656,15.72500228881836,5842973.0
+2015-04-16,15.79504680633545,15.900114059448242,15.65495777130127,15.689979553222656,4868015.0
+2015-04-19,16.215314865112305,16.565536499023438,16.040203094482422,16.495492935180664,19591118.0
+2015-04-20,16.46047019958496,16.530515670776367,16.040203094482422,16.1802921295166,7125603.0
+2015-04-21,16.1452693939209,16.495492935180664,15.970157623291016,16.355403900146484,5937402.0
+2015-04-22,16.705625534057617,16.77566909790039,16.1802921295166,16.250335693359375,5132383.0
+2015-04-23,16.1802921295166,16.425447463989258,16.1802921295166,16.355403900146484,3040820.0
+2015-04-26,16.390424728393555,16.63558006286621,16.285358428955078,16.46047019958496,7027452.0
+2015-04-27,16.46047019958496,16.74064826965332,16.32038116455078,16.593555450439453,6077831.0
+2015-04-28,16.530515670776367,16.950782775878906,16.530515670776367,16.593555450439453,6915208.0
+2015-04-29,16.810693740844727,17.44109344482422,16.530515670776367,17.322017669677734,15401498.0
+2015-04-30,17.322017669677734,17.322017669677734,17.322017669677734,17.322017669677734,0.0
+2015-05-03,17.721271514892578,18.001449584960938,17.090871810913086,17.265981674194336,10672658.0
+2015-05-04,17.336027145385742,17.44109344482422,17.125892639160156,17.406070709228516,4876824.0
+2015-05-05,17.511138916015625,17.651227951049805,17.16091537475586,17.230960845947266,5717243.0
+2015-05-06,17.090871810913086,17.651227951049805,17.090871810913086,17.53215217590332,5571803.0
+2015-05-07,17.511138916015625,17.511138916015625,17.16091537475586,17.357040405273438,4941420.0
+2015-05-10,17.406070709228516,17.406070709228516,17.195938110351562,17.30100440979004,3517007.0
+2015-05-11,17.30100440979004,17.406070709228516,16.8807373046875,16.957786560058594,4163151.0
+2015-05-12,16.845714569091797,17.055849075317383,16.74064826965332,17.006816864013672,2752577.0
+2015-05-13,17.16091537475586,17.16091537475586,16.8807373046875,16.97179412841797,2255420.0
+2015-05-14,16.915760040283203,17.195938110351562,16.915760040283203,17.06285285949707,3410804.0
+2015-05-17,17.336027145385742,17.44109344482422,17.125892639160156,17.364044189453125,3648050.0
+2015-05-18,17.371049880981445,17.406070709228516,17.195938110351562,17.25897789001465,2384146.0
+2015-05-19,17.265981674194336,17.265981674194336,17.055849075317383,17.097875595092773,1602411.0
+2015-05-20,17.02082633972168,17.02082633972168,16.845714569091797,16.915760040283203,3931650.0
+2015-05-21,16.915760040283203,17.265981674194336,16.845714569091797,17.20994758605957,4143075.0
+2015-05-24,17.30100440979004,17.371049880981445,17.02082633972168,17.132898330688477,3424174.0
+2015-05-25,17.16091537475586,17.16091537475586,16.915760040283203,16.985803604125977,2383914.0
+2015-05-26,16.985803604125977,17.055849075317383,16.915760040283203,16.957786560058594,2075564.0
+2015-05-27,16.950782775878906,17.02082633972168,16.845714569091797,16.866727828979492,1797804.0
+2015-05-28,16.8807373046875,16.915760040283203,16.77566909790039,16.7896785736084,1292537.0
+2015-05-31,16.32038116455078,16.60055923461914,16.32038116455078,16.45346450805664,2731621.0
+2015-06-01,16.425447463989258,16.495492935180664,16.1452693939209,16.341394424438477,1528518.0
+2015-06-02,16.390424728393555,16.46047019958496,16.32038116455078,16.390424728393555,1033365.0
+2015-06-03,16.390424728393555,16.425447463989258,16.250335693359375,16.27835464477539,865282.0
+2015-06-04,16.250335693359375,16.250335693359375,16.110246658325195,16.222318649291992,1301862.0
+2015-06-07,16.250335693359375,16.32038116455078,16.110246658325195,16.131261825561523,1029317.0
+2015-06-08,16.1452693939209,16.215314865112305,16.110246658325195,16.166282653808594,726373.0
+2015-06-09,16.110246658325195,16.110246658325195,15.900114059448242,16.05421257019043,739880.0
+2015-06-10,16.040203094482422,16.250335693359375,15.970157623291016,16.1802921295166,957586.0
+2015-06-11,16.1802921295166,16.1802921295166,16.040203094482422,16.152273178100586,516776.0
+2015-06-14,16.110246658325195,16.60055923461914,16.110246658325195,16.46747398376465,1207904.0
+2015-06-15,16.60055923461914,16.670604705810547,16.390424728393555,16.446460723876953,2364467.0
+2015-06-16,16.355403900146484,16.425447463989258,16.355403900146484,16.376415252685547,961692.0
+2015-06-17,16.355403900146484,16.390424728393555,16.110246658325195,16.236326217651367,1451386.0
+2015-06-18,16.285358428955078,16.32038116455078,16.075225830078125,16.117252349853516,965481.0
+2015-06-21,16.110246658325195,16.110246658325195,15.689979553222656,15.76702880859375,1451905.0
+2015-06-22,15.830068588256836,15.830068588256836,15.514867782592773,15.65495777130127,858286.0
+2015-06-23,15.72500228881836,15.72500228881836,15.479846000671387,15.570903778076172,547384.0
+2015-06-24,15.619935035705566,15.689979553222656,15.514867782592773,15.640949249267578,335490.0
+2015-06-25,15.619935035705566,15.65495777130127,15.549891471862793,15.612931251525879,818907.0
+2015-06-28,15.58491325378418,15.58491325378418,15.059578895568848,15.199667930603027,1717862.0
+2015-06-29,15.094600677490234,15.234689712524414,14.569267272949219,14.856450080871582,997652.0
+2015-06-30,14.429178237915039,14.849445343017578,14.394156455993652,14.765392303466797,1104190.0
+2015-07-01,14.709356307983398,14.989534378051758,14.604289054870605,14.870458602905273,1063702.0
+2015-07-02,15.024557113647461,15.72500228881836,15.024557113647461,15.199667930603027,2723143.0
+2015-07-05,14.989534378051758,15.234689712524414,14.884467124938965,15.19266414642334,1080844.0
+2015-07-06,15.059578895568848,15.234689712524414,14.989534378051758,15.024557113647461,1272541.0
+2015-07-07,14.989534378051758,14.989534378051758,14.709356307983398,14.786404609680176,582646.0
+2015-07-08,14.989534378051758,15.024557113647461,14.709356307983398,14.919489860534668,584143.0
+2015-07-09,14.919489860534668,15.514867782592773,14.884467124938965,15.297730445861816,1543470.0
+2015-07-12,15.30473518371582,15.409802436828613,15.199667930603027,15.227685928344727,1063948.0
+2015-07-13,15.234689712524414,15.30473518371582,15.129623413085938,15.157641410827637,486598.0
+2015-07-14,15.129623413085938,15.16464614868164,14.884467124938965,15.143631935119629,849353.0
+2015-07-15,15.16464614868164,15.760024070739746,15.129623413085938,15.703989028930664,2065166.0
+2015-07-19,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-20,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-21,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-22,15.865091323852539,16.1802921295166,15.760024070739746,16.17328643798828,963573.0
+2015-07-23,15.935135841369629,16.530515670776367,15.935135841369629,16.292362213134766,1508037.0
+2015-07-26,16.32038116455078,16.495492935180664,16.215314865112305,16.432451248168945,1643857.0
+2015-07-27,17.090871810913086,17.195938110351562,16.390424728393555,16.55853271484375,8821509.0
+2015-07-28,16.425447463989258,16.46047019958496,16.00518035888672,16.404434204101562,3190687.0
+2015-07-29,16.46047019958496,17.090871810913086,16.46047019958496,16.810693740844727,5030685.0
+2015-07-30,16.74064826965332,16.915760040283203,16.705625534057617,16.77566909790039,2124968.0
+2015-08-02,16.670604705810547,16.670604705810547,15.549891471862793,15.774032592773438,2641277.0
+2015-08-03,15.619935035705566,15.970157623291016,15.549891471862793,15.781038284301758,1096606.0
+2015-08-04,15.760024070739746,15.760024070739746,15.199667930603027,15.535881996154785,1898244.0
+2015-08-05,15.549891471862793,15.65495777130127,15.44482421875,15.479846000671387,406949.0
+2015-08-06,15.44482421875,15.44482421875,14.709356307983398,14.912485122680664,1829378.0
+2015-08-09,14.744378089904785,15.024557113647461,14.569267272949219,14.870458602905273,1701455.0
+2015-08-10,14.919489860534668,15.16464614868164,14.849445343017578,15.073588371276855,2018697.0
+2015-08-11,15.129623413085938,15.234689712524414,14.849445343017578,14.884467124938965,1802281.0
+2015-08-12,14.569267272949219,14.744378089904785,14.499221801757812,14.618297576904297,1926582.0
+2015-08-13,14.779400825500488,14.884467124938965,14.359132766723633,14.394156455993652,2189347.0
+2015-08-16,14.359132766723633,14.429178237915039,13.518598556518555,13.693710327148438,2317008.0
+2015-08-17,13.658687591552734,13.938865661621094,13.588643074035645,13.686705589294434,1922993.0
+2015-08-18,13.658687591552734,13.658687591552734,12.362862586975098,12.839165687561035,4104610.0
+2015-08-19,12.853175163269043,13.028286933898926,12.047662734985352,12.264801025390625,3783586.0
+2015-08-20,11.557351112365723,12.783130645751953,11.557351112365723,12.572997093200684,3365947.0
+2015-08-23,11.697440147399902,12.187751770019531,11.59237289428711,11.669422149658203,2715248.0
+2015-08-24,11.627395629882812,12.187751770019531,11.067038536071777,11.263163566589355,2549224.0
+2015-08-25,11.45228385925293,12.257797241210938,11.207127571105957,12.040658950805664,6839442.0
+2015-08-26,11.837529182434082,11.907573699951172,11.487306594848633,11.655412673950195,3006183.0
+2015-08-27,12.292819023132324,12.432908058166504,11.907573699951172,12.026650428771973,3027694.0
+2015-08-30,12.888197898864746,12.888197898864746,12.152729988098145,12.236783027648926,3114678.0
+2015-08-31,12.082685470581055,12.082685470581055,11.907573699951172,11.96360969543457,1030589.0
+2015-09-01,12.117708206176758,12.117708206176758,11.837529182434082,11.928586959838867,1512747.0
+2015-09-02,11.697440147399902,11.907573699951172,11.627395629882812,11.858543395996094,1032320.0
+2015-09-03,12.047662734985352,12.082685470581055,11.907573699951172,11.977618217468262,1346437.0
+2015-09-06,11.907573699951172,12.012640953063965,11.802507400512695,11.949601173400879,417755.0
+2015-09-07,11.977618217468262,12.117708206176758,11.907573699951172,11.942596435546875,657617.0
+2015-09-08,11.977618217468262,12.257797241210938,11.942596435546875,12.201761245727539,698512.0
+2015-09-09,12.46792984008789,12.537975311279297,12.362862586975098,12.390880584716797,1038123.0
+2015-09-10,12.257797241210938,12.257797241210938,12.047662734985352,12.124711990356445,2609524.0
+2015-09-13,12.222773551940918,12.222773551940918,11.977618217468262,11.977618217468262,1971680.0
+2015-09-14,11.907573699951172,11.942596435546875,11.627395629882812,11.64140510559082,2041215.0
+2015-09-15,11.732461929321289,11.837529182434082,11.557351112365723,11.781494140625,1669388.0
+2015-09-16,11.907573699951172,11.977618217468262,11.767484664916992,11.830525398254395,1420260.0
+2015-09-17,11.907573699951172,11.907573699951172,11.557351112365723,11.606382369995117,1773108.0
+2015-09-20,11.59237289428711,11.59237289428711,11.277173042297363,11.368230819702148,1124715.0
+2015-09-21,11.382240295410156,11.45228385925293,11.207127571105957,11.228141784667969,3118322.0
+2015-09-27,11.228141784667969,11.228141784667969,11.228141784667969,11.228141784667969,0.0
+2015-09-28,11.228141784667969,11.228141784667969,11.228141784667969,11.228141784667969,0.0
+2015-09-29,11.10206127166748,11.10206127166748,10.891927719116211,11.0180082321167,798267.0
+2015-09-30,11.137084007263184,11.242151260375977,11.067038536071777,11.235145568847656,837975.0
+2015-10-01,11.31219482421875,11.31219482421875,11.17210578918457,11.186115264892578,884278.0
+2015-10-04,11.242151260375977,11.487306594848633,11.207127571105957,11.382240295410156,810135.0
+2015-10-05,11.382240295410156,11.382240295410156,11.17210578918457,11.242151260375977,2440662.0
+2015-10-06,11.277173042297363,11.31219482421875,11.207127571105957,11.235145568847656,1000818.0
+2015-10-07,11.277173042297363,11.732461929321289,11.277173042297363,11.648408889770508,4573631.0
+2015-10-08,11.697440147399902,11.872551918029785,11.557351112365723,11.851537704467773,2282874.0
+2015-10-11,12.047662734985352,12.643041610717773,12.047662734985352,12.544979095458984,5905975.0
+2015-10-12,12.60801887512207,12.60801887512207,12.327840805053711,12.38387680053711,3336344.0
+2015-10-13,12.362862586975098,12.397886276245117,12.187751770019531,12.341850280761719,1306305.0
+2015-10-14,12.292819023132324,12.327840805053711,12.117708206176758,12.257797241210938,990361.0
+2015-10-15,12.152729988098145,12.222773551940918,11.907573699951172,11.928586959838867,1322638.0
+2015-10-18,12.257797241210938,12.643041610717773,12.257797241210938,12.615023612976074,2876923.0
+2015-10-19,12.713086128234863,12.713086128234863,12.46792984008789,12.594011306762695,1783120.0
+2015-10-20,12.46792984008789,12.60801887512207,12.397886276245117,12.432908058166504,1233687.0
+2015-10-21,11.242151260375977,11.522329330444336,11.207127571105957,11.207127571105957,3191417.0
+2015-10-22,10.576726913452148,10.856905937194824,10.506683349609375,10.793865203857422,3669525.0
+2015-10-25,10.9619722366333,10.996994972229004,10.751838684082031,10.786861419677734,888728.0
+2015-10-26,10.786861419677734,10.821883201599121,10.541705131530762,10.716815948486328,2411830.0
+2015-10-27,10.681794166564941,10.681794166564941,10.191481590270996,10.254522323608398,2329334.0
+2015-10-28,10.331570625305176,10.331570625305176,9.911304473876953,10.212495803833008,2448725.0
+2015-10-29,10.366594314575195,10.436637878417969,10.15645980834961,10.212495803833008,1207936.0
+2015-11-01,9.981348991394043,10.15645980834961,9.87628173828125,9.99535846710205,1126697.0
+2015-11-02,10.01637077331543,10.261527061462402,10.01637077331543,10.100423812866211,840770.0
+2015-11-03,10.15645980834961,10.15645980834961,9.911304473876953,9.960334777832031,1541211.0
+2015-11-04,10.121438026428223,10.226505279541016,9.94632625579834,10.135446548461914,1346428.0
+2015-11-05,10.121438026428223,10.15645980834961,10.01637077331543,10.100423812866211,651955.0
+2015-11-08,10.08641529083252,10.08641529083252,9.87628173828125,9.939322471618652,1375178.0
+2015-11-09,9.94632625579834,10.051392555236816,9.911304473876953,10.002362251281738,2283497.0
+2015-11-10,10.01637077331543,10.051392555236816,9.911304473876953,9.967340469360352,1330815.0
+2015-11-11,9.981348991394043,10.191481590270996,9.981348991394043,10.058398246765137,2898240.0
+2015-11-12,10.051392555236816,10.331570625305176,9.981348991394043,10.107428550720215,2768570.0
+2015-11-15,9.94632625579834,10.08641529083252,9.771215438842773,9.813241958618164,1961808.0
+2015-11-16,9.841259002685547,9.94632625579834,9.841259002685547,9.925312995910645,783111.0
+2015-11-17,9.94632625579834,10.051392555236816,9.841259002685547,9.869277000427246,1128320.0
+2015-11-18,9.87628173828125,9.911304473876953,9.80623722076416,9.87628173828125,1357965.0
+2015-11-19,9.911304473876953,9.981348991394043,9.87628173828125,9.911304473876953,1097357.0
+2015-11-22,9.94632625579834,10.051392555236816,9.94632625579834,10.01637077331543,1993111.0
+2015-11-23,10.01637077331543,10.191481590270996,9.94632625579834,10.058398246765137,2716293.0
+2015-11-24,10.121438026428223,10.576726913452148,10.121438026428223,10.303553581237793,5434640.0
+2015-11-25,10.366594314575195,10.436637878417969,10.191481590270996,10.219499588012695,2024988.0
+2015-11-26,10.226505279541016,10.366594314575195,10.191481590270996,10.226505279541016,1019836.0
+2015-11-29,10.191481590270996,10.296548843383789,10.191481590270996,10.254522323608398,609230.0
+2015-11-30,10.191481590270996,10.926950454711914,10.15645980834961,10.632762908935547,2303460.0
+2015-12-01,10.856905937194824,11.03201675415039,10.576726913452148,10.611749649047852,4223331.0
+2015-12-02,10.611749649047852,10.646772384643555,10.436637878417969,10.492673873901367,3050462.0
+2015-12-03,10.436637878417969,10.436637878417969,10.15645980834961,10.219499588012695,2282532.0
+2015-12-06,10.15645980834961,10.15645980834961,9.94632625579834,10.01637077331543,4331226.0
+2015-12-07,9.94632625579834,9.981348991394043,9.80623722076416,9.83425521850586,1839068.0
+2015-12-08,9.771215438842773,9.771215438842773,9.385970115661621,9.491037368774414,3630149.0
+2015-12-09,9.59610366821289,9.771215438842773,9.456013679504395,9.729187965393066,3161286.0
+2015-12-10,9.701169967651367,9.80623722076416,9.59610366821289,9.617116928100586,1373932.0
+2015-12-13,9.035746574401855,9.245881080627441,9.035746574401855,9.231871604919434,2382954.0
+2015-12-14,9.280902862548828,9.315924644470215,8.755569458007812,8.783587455749512,2711267.0
+2015-12-15,8.965703010559082,9.000724792480469,8.685523986816406,8.741559982299805,9630704.0
+2015-12-16,8.825613021850586,8.895657539367676,8.685523986816406,8.727551460266113,4089014.0
+2015-12-17,8.755569458007812,8.930680274963379,8.72054672241211,8.7905912399292,10041203.0
+2015-12-20,8.65050220489502,8.65050220489502,8.475391387939453,8.51041316986084,4507542.0
+2015-12-21,8.51041316986084,8.65050220489502,8.475391387939453,8.62248420715332,2685684.0
+2015-12-22,8.65050220489502,9.280902862548828,8.65050220489502,9.091782569885254,12434992.0
+2015-12-23,9.070769309997559,9.245881080627441,8.895657539367676,8.937685012817383,6961920.0
+2015-12-24,8.965703010559082,9.035746574401855,8.685523986816406,8.734556198120117,3534009.0
+2015-12-27,8.72054672241211,8.755569458007812,8.405345916748047,8.629488945007324,4136771.0
+2015-12-28,8.580456733703613,9.491037368774414,8.580456733703613,9.105792045593262,17748791.0
+2015-12-29,9.000724792480469,9.070769309997559,8.685523986816406,9.042752265930176,8277969.0
+2015-12-30,9.000724792480469,9.000724792480469,8.72054672241211,8.776581764221191,4314106.0
+2015-12-31,8.65050220489502,8.685523986816406,8.475391387939453,8.601470947265625,7888687.0
+2016-01-03,8.615480422973633,8.685523986816406,8.545434951782227,8.559444427490234,2832043.0
+2016-01-04,8.545434951782227,8.545434951782227,8.125167846679688,8.146181106567383,5394937.0
+2016-01-05,8.160189628601074,8.265256881713867,7.950057029724121,8.020100593566895,2387149.0
+2016-01-06,8.055123329162598,8.055123329162598,7.494767189025879,7.550803184509277,3116060.0
+2016-01-07,7.459744930267334,7.459744930267334,6.934410095214844,7.207583904266357,3246977.0
+2016-01-10,7.207583904266357,7.207583904266357,7.207583904266357,7.207583904266357,0.0
+2016-01-11,7.207583904266357,7.207583904266357,7.207583904266357,7.207583904266357,0.0
+2016-01-12,7.109521865844727,7.284633159637451,7.0394768714904785,7.095512866973877,2755453.0
+2016-01-13,7.249610900878906,7.424722194671631,7.1445441246032715,7.172562122344971,3432303.0
+2016-01-14,7.004455089569092,7.07450008392334,6.479121208190918,6.5561699867248535,4188268.0
+2016-01-17,6.023830890655518,6.093875885009766,5.918764114379883,5.918764114379883,3559639.0
+2016-01-18,5.918764114379883,6.023830890655518,5.638586044311523,5.715634822845459,4313447.0
+2016-01-19,5.918764114379883,6.058854103088379,5.918764114379883,5.946782112121582,5682176.0
+2016-01-20,5.813697814941406,5.813697814941406,5.358407974243164,5.372416973114014,5259253.0
+2016-01-21,4.903118133544922,5.323386192321777,4.903118133544922,5.267350196838379,9673118.0
+2016-01-24,5.778675079345703,5.778675079345703,5.568542003631592,5.778675079345703,5185964.0
+2016-01-25,5.848720073699951,6.1288981437683105,5.778675079345703,5.960791110992432,8562661.0
+2016-01-26,5.6035637855529785,6.023830890655518,5.568542003631592,5.974800109863281,6754162.0
+2016-01-27,6.058854103088379,6.304008960723877,5.988809108734131,6.28299617767334,5923322.0
+2016-01-28,6.304008960723877,6.654232025146484,6.304008960723877,6.598196983337402,5507207.0
+2016-01-31,6.899387836456299,7.179565906524658,6.759298801422119,6.787316799163818,5885569.0
+2016-02-01,6.759298801422119,6.829343795776367,6.549164772033691,6.703262805938721,3840576.0
+2016-02-02,6.584187984466553,6.829343795776367,6.549164772033691,6.584187984466553,3226008.0
+2016-02-03,6.549164772033691,6.724277019500732,6.514142990112305,6.703262805938721,2335604.0
+2016-02-04,6.969432830810547,7.004455089569092,6.759298801422119,6.7803120613098145,3833647.0
+2016-02-07,6.724277019500732,6.759298801422119,6.444098949432373,6.549164772033691,2596258.0
+2016-02-08,6.584187984466553,6.654232025146484,6.26898717880249,6.332026958465576,2482338.0
+2016-02-09,6.26898717880249,6.374053955078125,6.198943138122559,6.233964920043945,2714203.0
+2016-02-10,6.163919925689697,6.233964920043945,5.988809108734131,6.14290714263916,2189377.0
+2016-02-11,6.1288981437683105,6.1288981437683105,5.778675079345703,5.848720073699951,2457831.0
+2016-02-14,6.023830890655518,6.1288981437683105,5.67360782623291,5.722640037536621,2622833.0
+2016-02-15,5.7086310386657715,6.163919925689697,5.7086310386657715,6.14290714263916,3709307.0
+2016-02-16,6.26898717880249,6.444098949432373,6.023830890655518,6.14290714263916,7120743.0
+2016-02-17,6.1288981437683105,6.26898717880249,6.023830890655518,6.226960182189941,4716103.0
+2016-02-18,6.304008960723877,6.40907621383667,6.26898717880249,6.332026958465576,5690189.0
+2016-02-21,6.304008960723877,6.479121208190918,6.26898717880249,6.346035957336426,4037577.0
+2016-02-22,6.479121208190918,6.6192097663879395,6.374053955078125,6.493130207061768,5305475.0
+2016-02-23,6.514142990112305,6.514142990112305,6.374053955078125,6.479121208190918,3821580.0
+2016-02-24,6.339032173156738,6.374053955078125,6.198943138122559,6.219955921173096,4355038.0
+2016-02-25,6.304008960723877,6.339032173156738,6.198943138122559,6.311014175415039,2058840.0
+2016-02-28,6.40907621383667,6.654232025146484,6.374053955078125,6.598196983337402,11623010.0
+2016-02-29,6.654232025146484,6.654232025146484,6.479121208190918,6.514142990112305,4970801.0
+2016-03-01,6.654232025146484,6.759298801422119,6.6192097663879395,6.710268020629883,4674850.0
+2016-03-02,6.759298801422119,6.829343795776367,6.584187984466553,6.633218765258789,3185028.0
+2016-03-03,6.689255237579346,6.724277019500732,6.6192097663879395,6.710268020629883,2340705.0
+2016-03-06,6.864366054534912,7.004455089569092,6.864366054534912,6.955423831939697,5008230.0
+2016-03-07,7.004455089569092,7.004455089569092,6.899387836456299,6.927405834197998,3677811.0
+2016-03-08,7.004455089569092,7.354678153991699,6.934410095214844,7.319655895233154,10716177.0
+2016-03-09,7.249610900878906,7.880012035369873,7.179565906524658,7.711905002593994,11130465.0
+2016-03-10,7.880012035369873,8.0901460647583,7.704901218414307,7.781949996948242,9067854.0
+2016-03-13,7.880012035369873,8.055123329162598,7.809967041015625,7.851994037628174,5139627.0
+2016-03-14,7.91503381729126,7.91503381729126,7.704901218414307,7.77494478225708,3355814.0
+2016-03-15,7.809967041015625,7.809967041015625,7.599833965301514,7.690892219543457,2314473.0
+2016-03-16,7.739923000335693,7.880012035369873,7.704901218414307,7.851994037628174,1487900.0
+2016-03-17,7.950057029724121,8.055123329162598,7.880012035369873,7.91503381729126,3041713.0
+2016-03-20,8.055123329162598,8.160189628601074,7.950057029724121,8.111159324645996,3122683.0
+2016-03-21,7.985078811645508,8.055123329162598,7.880012035369873,7.957060813903809,5397207.0
+2016-03-22,7.985078811645508,8.020100593566895,7.5648112297058105,7.634856224060059,5766736.0
+2016-03-23,7.669878005981445,7.739923000335693,7.599833965301514,7.627851963043213,2411839.0
+2016-03-24,7.529788970947266,7.529788970947266,7.284633159637451,7.382696151733398,3588104.0
+2016-03-27,7.382696151733398,7.382696151733398,7.382696151733398,7.382696151733398,0.0
+2016-03-28,7.382696151733398,7.382696151733398,7.382696151733398,7.382696151733398,0.0
+2016-03-29,7.494767189025879,7.494767189025879,7.249610900878906,7.34066915512085,2112798.0
+2016-03-30,7.389699935913086,7.494767189025879,7.354678153991699,7.424722194671631,1325053.0
+2016-03-31,7.354678153991699,7.389699935913086,7.2145891189575195,7.368687152862549,1572224.0
+2016-04-03,7.109521865844727,7.284633159637451,7.07450008392334,7.1445441246032715,1950632.0
+2016-04-04,7.1445441246032715,7.284633159637451,7.1445441246032715,7.235601902008057,1033085.0
+2016-04-05,7.179565906524658,7.2145891189575195,7.07450008392334,7.179565906524658,1450102.0
+2016-04-06,7.249610900878906,7.459744930267334,7.249610900878906,7.382696151733398,2179792.0
+2016-04-07,7.529788970947266,7.634856224060059,7.494767189025879,7.5648112297058105,2892531.0
+2016-04-10,7.739923000335693,7.739923000335693,7.634856224060059,7.655869007110596,1976547.0
+2016-04-11,7.634856224060059,7.634856224060059,7.494767189025879,7.501770973205566,1714030.0
+2016-04-12,7.529788970947266,7.77494478225708,7.529788970947266,7.725914001464844,3355330.0
+2016-04-13,7.77494478225708,8.055123329162598,7.739923000335693,7.964065074920654,8808604.0
+2016-04-14,7.91503381729126,8.23023509979248,7.91503381729126,8.027106285095215,7738652.0
+2016-04-17,8.125167846679688,8.23023509979248,7.704901218414307,7.739923000335693,6858250.0
+2016-04-18,7.5648112297058105,8.055123329162598,7.494767189025879,7.978074073791504,8853406.0
+2016-04-19,8.125167846679688,8.72054672241211,8.055123329162598,8.636492729187012,15628099.0
+2016-04-20,8.545434951782227,8.65050220489502,8.440367698669434,8.559444427490234,6097056.0
+2016-04-21,8.51041316986084,9.210858345031738,8.160189628601074,9.049756050109863,22735563.0
+2016-04-24,9.070769309997559,9.456013679504395,8.860635757446289,8.895657539367676,15932922.0
+2016-04-25,8.930680274963379,9.105792045593262,8.685523986816406,9.014734268188477,9951802.0
+2016-04-26,8.930680274963379,8.965703010559082,8.860635757446289,8.888653755187988,3974201.0
+2016-04-27,8.965703010559082,9.070769309997559,8.930680274963379,8.965703010559082,4479080.0
+2016-04-28,9.000724792480469,9.000724792480469,8.825613021850586,8.846627235412598,2817650.0
+2016-05-01,8.895657539367676,9.000724792480469,8.685523986816406,8.741559982299805,2549184.0
+2016-05-02,8.72054672241211,8.72054672241211,8.475391387939453,8.594466209411621,2732106.0
+2016-05-03,8.580456733703613,8.685523986816406,8.300278663635254,8.37032413482666,2882405.0
+2016-05-04,8.300278663635254,8.37032413482666,8.160189628601074,8.188207626342773,1644650.0
+2016-05-05,8.160189628601074,8.65050220489502,8.160189628601074,8.517416954040527,4780597.0
+2016-05-08,8.615480422973633,8.685523986816406,8.405345916748047,8.440367698669434,2799024.0
+2016-05-09,8.51041316986084,8.580456733703613,8.37032413482666,8.503408432006836,2574051.0
+2016-05-10,8.405345916748047,8.440367698669434,8.335302352905273,8.37032413482666,2343761.0
+2016-05-11,8.440367698669434,8.475391387939453,8.335302352905273,8.37032413482666,1981241.0
+2016-05-12,8.440367698669434,8.545434951782227,8.440367698669434,8.440367698669434,2529290.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.055123329162598,8.160189628601074,7.91503381729126,8.132171630859375,1712537.0
+2016-05-25,8.265256881713867,8.37032413482666,8.23023509979248,8.251248359680176,1633657.0
+2016-05-26,8.405345916748047,8.475391387939453,8.265256881713867,8.307284355163574,2058155.0
+2016-05-29,8.300278663635254,8.37032413482666,8.195212364196777,8.251248359680176,1280379.0
+2016-05-30,8.265256881713867,8.265256881713867,8.055123329162598,8.069131851196289,904547.0
+2016-05-31,8.125167846679688,8.23023509979248,8.125167846679688,8.216225624084473,1057585.0
+2016-06-01,8.23023509979248,8.23023509979248,8.055123329162598,8.069131851196289,1335965.0
+2016-06-02,8.0901460647583,8.125167846679688,8.055123329162598,8.083141326904297,815934.0
+2016-06-05,8.0901460647583,8.125167846679688,7.91503381729126,7.9360480308532715,918626.0
+2016-06-06,7.950057029724121,8.0901460647583,7.844989776611328,8.04111385345459,962568.0
+2016-06-07,8.055123329162598,8.335302352905273,8.020100593566895,8.307284355163574,1803761.0
+2016-06-08,8.405345916748047,8.475391387939453,8.300278663635254,8.363319396972656,2815295.0
+2016-06-09,8.405345916748047,8.405345916748047,8.265256881713867,8.300278663635254,1572187.0
+2016-06-12,8.160189628601074,8.335302352905273,8.055123329162598,8.286270141601562,832200.0
+2016-06-13,8.265256881713867,8.335302352905273,8.23023509979248,8.265256881713867,855255.0
+2016-06-14,,,,,
+2016-06-15,8.37032413482666,8.475391387939453,8.265256881713867,8.293274879455566,2103953.0
+2016-06-16,8.125167846679688,8.265256881713867,8.125167846679688,8.195212364196777,524713.0
+2016-06-19,8.335302352905273,8.335302352905273,8.195212364196777,8.244243621826172,777006.0
+2016-06-20,8.265256881713867,8.265256881713867,8.195212364196777,8.216225624084473,335367.0
+2016-06-21,8.265256881713867,8.265256881713867,8.195212364196777,8.216225624084473,603134.0
+2016-06-22,8.265256881713867,8.265256881713867,8.125167846679688,8.132171630859375,717047.0
+2016-06-23,8.0901460647583,8.125167846679688,8.020100593566895,8.0901460647583,954431.0
+2016-06-26,7.704901218414307,7.91503381729126,7.5648112297058105,7.91503381729126,2759510.0
+2016-06-27,7.950057029724121,8.020100593566895,7.844989776611328,7.91503381729126,1755739.0
+2016-06-28,7.880012035369873,8.020100593566895,7.844989776611328,7.985078811645508,1092553.0
+2016-06-29,7.985078811645508,8.020100593566895,7.880012035369873,7.985078811645508,1298796.0
+2016-06-30,7.985078811645508,8.195212364196777,7.950057029724121,8.055123329162598,2178908.0
+2016-07-03,7.985078811645508,8.195212364196777,7.950057029724121,8.055123329162598,2178908.0
+2016-07-04,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-05,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-06,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-10,8.0901460647583,8.195212364196777,8.020100593566895,8.195212364196777,951073.0
+2016-07-11,8.195212364196777,8.440367698669434,8.125167846679688,8.37032413482666,2586592.0
+2016-07-12,8.405345916748047,8.755569458007812,8.405345916748047,8.580456733703613,2264498.0
+2016-07-14,8.7905912399292,8.7905912399292,8.580456733703613,8.580456733703613,850925.0
+2016-07-17,8.615480422973633,8.685523986816406,8.51041316986084,8.580456733703613,758415.0
+2016-07-18,8.545434951782227,8.545434951782227,8.405345916748047,8.475391387939453,713878.0
+2016-07-19,8.440367698669434,8.475391387939453,8.405345916748047,8.475391387939453,537465.0
+2016-07-20,8.440367698669434,8.545434951782227,8.405345916748047,8.440367698669434,638362.0
+2016-07-21,8.545434951782227,8.580456733703613,8.405345916748047,8.440367698669434,1466211.0
+2016-07-24,8.440367698669434,8.440367698669434,8.23023509979248,8.23023509979248,1724636.0
+2016-07-25,8.335302352905273,8.335302352905273,8.160189628601074,8.265256881713867,791176.0
+2016-07-26,8.195212364196777,8.23023509979248,8.055123329162598,8.160189628601074,751480.0
+2016-07-27,8.0901460647583,8.125167846679688,8.020100593566895,8.125167846679688,300338.0
+2016-07-28,8.055123329162598,8.055123329162598,7.91503381729126,7.985078811645508,599014.0
+2016-07-31,7.985078811645508,8.020100593566895,7.704901218414307,7.809967041015625,659631.0
+2016-08-01,7.844989776611328,7.880012035369873,7.809967041015625,7.880012035369873,342453.0
+2016-08-02,7.844989776611328,7.880012035369873,7.634856224060059,7.739923000335693,1088855.0
+2016-08-03,7.739923000335693,7.739923000335693,7.599833965301514,7.704901218414307,806452.0
+2016-08-04,7.77494478225708,7.809967041015625,7.669878005981445,7.704901218414307,602950.0
+2016-08-07,7.704901218414307,7.77494478225708,7.704901218414307,7.739923000335693,803919.0
+2016-08-08,7.77494478225708,7.950057029724121,7.704901218414307,7.880012035369873,1131818.0
+2016-08-09,7.91503381729126,8.160189628601074,7.880012035369873,8.0901460647583,1303167.0
+2016-08-10,8.0901460647583,8.160189628601074,8.020100593566895,8.125167846679688,699594.0
+2016-08-11,8.125167846679688,8.160189628601074,7.985078811645508,8.020100593566895,1023796.0
+2016-08-14,8.0901460647583,8.23023509979248,8.0901460647583,8.125167846679688,1125412.0
+2016-08-15,8.195212364196777,8.195212364196777,8.055123329162598,8.055123329162598,883743.0
+2016-08-16,8.0901460647583,8.0901460647583,7.91503381729126,7.950057029724121,700822.0
+2016-08-17,8.020100593566895,8.020100593566895,7.739923000335693,7.809967041015625,820206.0
+2016-08-18,7.844989776611328,7.844989776611328,7.739923000335693,7.77494478225708,555844.0
+2016-08-21,7.809967041015625,7.880012035369873,7.77494478225708,7.77494478225708,519753.0
+2016-08-22,7.77494478225708,7.77494478225708,7.599833965301514,7.599833965301514,507641.0
+2016-08-23,7.599833965301514,7.704901218414307,7.5648112297058105,7.669878005981445,408669.0
+2016-08-24,7.844989776611328,7.844989776611328,7.634856224060059,7.634856224060059,452997.0
+2016-08-25,7.529788970947266,7.529788970947266,7.389699935913086,7.459744930267334,631376.0
+2016-08-28,7.494767189025879,7.634856224060059,7.494767189025879,7.599833965301514,554467.0
+2016-08-29,7.634856224060059,7.669878005981445,7.5648112297058105,7.634856224060059,358526.0
+2016-08-30,7.669878005981445,7.669878005981445,7.599833965301514,7.634856224060059,287584.0
+2016-08-31,7.634856224060059,7.634856224060059,7.529788970947266,7.529788970947266,249441.0
+2016-09-01,7.494767189025879,7.494767189025879,7.1445441246032715,7.319655895233154,596351.0
+2016-09-04,7.389699935913086,7.529788970947266,7.319655895233154,7.389699935913086,800643.0
+2016-09-05,7.424722194671631,7.669878005981445,7.424722194671631,7.5648112297058105,1778312.0
+2016-09-06,7.599833965301514,7.599833965301514,7.459744930267334,7.494767189025879,742475.0
+2016-09-07,7.494767189025879,7.529788970947266,7.389699935913086,7.529788970947266,309157.0
+2016-09-08,7.5648112297058105,7.599833965301514,7.459744930267334,7.5648112297058105,497838.0
+2016-09-11,7.5648112297058105,7.5648112297058105,7.5648112297058105,7.5648112297058105,0.0
+2016-09-12,7.5648112297058105,7.5648112297058105,7.5648112297058105,7.5648112297058105,0.0
+2016-09-18,7.459744930267334,7.459744930267334,7.319655895233154,7.389699935913086,293253.0
+2016-09-19,7.424722194671631,7.459744930267334,7.07450008392334,7.179565906524658,623858.0
+2016-09-20,7.2145891189575195,7.2145891189575195,7.0394768714904785,7.1445441246032715,580878.0
+2016-09-21,7.179565906524658,7.249610900878906,7.109521865844727,7.2145891189575195,445978.0
+2016-09-22,7.179565906524658,7.249610900878906,7.109521865844727,7.2145891189575195,445978.0
+2016-09-25,7.179565906524658,7.179565906524658,7.07450008392334,7.07450008392334,301503.0
+2016-09-26,7.1445441246032715,7.1445441246032715,7.07450008392334,7.109521865844727,353901.0
+2016-09-27,7.0394768714904785,7.0394768714904785,6.514142990112305,6.6192097663879395,1073075.0
+2016-09-28,6.759298801422119,6.899387836456299,6.233964920043945,6.479121208190918,2064313.0
+2016-09-29,6.479121208190918,7.004455089569092,6.374053955078125,6.969432830810547,1850018.0
+2016-10-02,7.004455089569092,7.1445441246032715,6.444098949432373,6.724277019500732,951410.0
+2016-10-03,6.689255237579346,6.829343795776367,6.374053955078125,6.724277019500732,1287677.0
+2016-10-04,6.759298801422119,6.899387836456299,6.479121208190918,6.899387836456299,1151921.0
+2016-10-05,6.934410095214844,7.004455089569092,6.724277019500732,7.004455089569092,1095174.0
+2016-10-06,7.004455089569092,7.2145891189575195,7.004455089569092,7.1445441246032715,1458056.0
+2016-10-09,7.109521865844727,7.109521865844727,6.934410095214844,7.004455089569092,711679.0
+2016-10-10,7.004455089569092,7.07450008392334,6.934410095214844,7.0394768714904785,2633018.0
+2016-10-11,7.004455089569092,7.179565906524658,7.004455089569092,7.0394768714904785,2792509.0
+2016-10-12,7.0394768714904785,7.1445441246032715,6.969432830810547,7.0394768714904785,1387541.0
+2016-10-13,7.07450008392334,7.2145891189575195,6.969432830810547,7.0394768714904785,4573850.0
+2016-10-16,7.07450008392334,7.07450008392334,6.829343795776367,6.899387836456299,865860.0
+2016-10-17,6.899387836456299,6.899387836456299,6.6192097663879395,6.689255237579346,1588503.0
+2016-10-18,6.6192097663879395,6.724277019500732,6.339032173156738,6.40907621383667,1920369.0
+2016-10-19,6.374053955078125,6.549164772033691,6.304008960723877,6.514142990112305,1752767.0
+2016-10-20,6.198943138122559,6.233964920043945,6.058854103088379,6.163919925689697,8794024.0
+2016-10-23,6.163919925689697,6.374053955078125,6.163919925689697,6.374053955078125,8839674.0
+2016-10-24,,,,,
+2016-10-25,6.339032173156738,6.584187984466553,6.304008960723877,6.479121208190918,7991439.0
+2016-10-26,6.514142990112305,6.514142990112305,6.374053955078125,6.40907621383667,3780913.0
+2016-10-27,6.444098949432373,6.724277019500732,6.40907621383667,6.654232025146484,7296028.0
+2016-10-30,6.549164772033691,6.689255237579346,6.549164772033691,6.584187984466553,2123883.0
+2016-10-31,6.584187984466553,6.654232025146484,6.479121208190918,6.549164772033691,1900898.0
+2016-11-01,6.514142990112305,6.584187984466553,6.444098949432373,6.514142990112305,1427672.0
+2016-11-02,6.444098949432373,6.444098949432373,6.233964920043945,6.26898717880249,5122830.0
+2016-11-03,6.304008960723877,6.549164772033691,6.26898717880249,6.479121208190918,4570889.0
+2016-11-06,6.479121208190918,6.514142990112305,6.40907621383667,6.479121208190918,2154881.0
+2016-11-07,6.549164772033691,6.864366054534912,6.549164772033691,6.829343795776367,9087018.0
+2016-11-08,6.899387836456299,7.284633159637451,6.899387836456299,7.249610900878906,10539393.0
+2016-11-09,6.969432830810547,7.459744930267334,6.934410095214844,7.354678153991699,7864281.0
+2016-11-10,7.389699935913086,7.529788970947266,7.389699935913086,7.389699935913086,7220277.0
+2016-11-13,7.354678153991699,7.459744930267334,7.2145891189575195,7.354678153991699,5006170.0
+2016-11-14,7.424722194671631,7.424722194671631,7.2145891189575195,7.284633159637451,4671746.0
+2016-11-15,7.319655895233154,7.459744930267334,7.179565906524658,7.249610900878906,6689479.0
+2016-11-16,7.424722194671631,7.5648112297058105,7.389699935913086,7.459744930267334,9168607.0
+2016-11-17,7.529788970947266,7.5648112297058105,7.424722194671631,7.459744930267334,4021781.0
+2016-11-20,7.459744930267334,7.494767189025879,7.179565906524658,7.249610900878906,5053988.0
+2016-11-21,7.284633159637451,7.319655895233154,7.0394768714904785,7.109521865844727,5248854.0
+2016-11-22,7.1445441246032715,7.179565906524658,7.0394768714904785,7.1445441246032715,7806268.0
+2016-11-23,7.2145891189575195,7.424722194671631,7.2145891189575195,7.424722194671631,9411513.0
+2016-11-24,7.459744930267334,7.599833965301514,7.319655895233154,7.389699935913086,17200528.0
+2016-11-27,7.354678153991699,7.529788970947266,7.319655895233154,7.459744930267334,3622037.0
+2016-11-28,7.459744930267334,7.459744930267334,7.354678153991699,7.424722194671631,3589717.0
+2016-11-29,7.494767189025879,7.494767189025879,7.319655895233154,7.319655895233154,4662966.0
+2016-11-30,7.354678153991699,7.809967041015625,7.354678153991699,7.634856224060059,21516490.0
+2016-12-01,7.950057029724121,8.125167846679688,7.844989776611328,8.0901460647583,14755111.0
+2016-12-04,8.160189628601074,8.265256881713867,7.985078811645508,8.020100593566895,8869231.0
+2016-12-05,8.020100593566895,8.23023509979248,7.844989776611328,8.195212364196777,8210464.0
+2016-12-06,8.195212364196777,8.405345916748047,8.195212364196777,8.405345916748047,8003435.0
+2016-12-07,8.405345916748047,8.475391387939453,8.265256881713867,8.335302352905273,8628155.0
+2016-12-08,8.37032413482666,8.405345916748047,8.265256881713867,8.405345916748047,4671340.0
+2016-12-11,8.51041316986084,8.755569458007812,8.51041316986084,8.685523986816406,10992076.0
+2016-12-12,8.755569458007812,8.7905912399292,8.51041316986084,8.545434951782227,11033318.0
+2016-12-13,8.545434951782227,8.545434951782227,8.335302352905273,8.440367698669434,4875305.0
+2016-12-14,8.405345916748047,8.475391387939453,8.125167846679688,8.160189628601074,3408955.0
+2016-12-15,8.125167846679688,8.300278663635254,7.950057029724121,8.300278663635254,5484800.0
+2016-12-18,8.405345916748047,8.545434951782227,8.37032413482666,8.440367698669434,3864247.0
+2016-12-19,8.440367698669434,8.475391387939453,8.160189628601074,8.195212364196777,4041903.0
+2016-12-20,8.125167846679688,8.23023509979248,7.91503381729126,8.020100593566895,3687838.0
+2016-12-21,8.055123329162598,8.160189628601074,7.985078811645508,8.0901460647583,2465169.0
+2016-12-22,8.0901460647583,8.125167846679688,7.985078811645508,8.125167846679688,3752110.0
+2016-12-25,8.265256881713867,8.475391387939453,8.23023509979248,8.475391387939453,7695804.0
+2016-12-26,,,,,
+2016-12-27,8.265256881713867,8.405345916748047,8.23023509979248,8.37032413482666,3663242.0
+2016-12-28,8.440367698669434,8.440367698669434,8.335302352905273,8.37032413482666,3906897.0
+2016-12-29,8.37032413482666,8.37032413482666,8.195212364196777,8.23023509979248,4668182.0
+2017-01-01,8.23023509979248,8.265256881713867,8.160189628601074,8.265256881713867,3145363.0
+2017-01-02,8.265256881713867,8.405345916748047,8.195212364196777,8.265256881713867,3732495.0
+2017-01-03,8.335302352905273,8.335302352905273,8.195212364196777,8.335302352905273,2438622.0
+2017-01-04,8.300278663635254,8.335302352905273,8.195212364196777,8.23023509979248,2187764.0
+2017-01-05,8.195212364196777,8.265256881713867,8.160189628601074,8.23023509979248,1972888.0
+2017-01-08,8.195212364196777,8.265256881713867,8.160189628601074,8.265256881713867,1457366.0
+2017-01-09,8.300278663635254,8.300278663635254,7.985078811645508,8.0901460647583,1683704.0
+2017-01-10,8.055123329162598,8.0901460647583,7.950057029724121,8.020100593566895,1386220.0
+2017-01-11,8.020100593566895,8.020100593566895,7.739923000335693,7.77494478225708,2085536.0
+2017-01-12,7.809967041015625,7.844989776611328,7.704901218414307,7.809967041015625,1652919.0
+2017-01-15,7.809967041015625,7.844989776611328,7.739923000335693,7.77494478225708,576651.0
+2017-01-16,7.809967041015625,7.809967041015625,7.5648112297058105,7.634856224060059,1266643.0
+2017-01-17,7.529788970947266,7.704901218414307,7.424722194671631,7.704901218414307,1017717.0
+2017-01-18,7.704901218414307,7.704901218414307,7.459744930267334,7.494767189025879,2519744.0
+2017-01-19,7.739923000335693,8.23023509979248,7.704901218414307,8.23023509979248,12576439.0
+2017-01-22,8.405345916748047,8.685523986816406,8.300278663635254,8.65050220489502,11054192.0
+2017-01-23,8.685523986816406,8.685523986816406,8.51041316986084,8.545434951782227,6366726.0
+2017-01-24,8.545434951782227,8.825613021850586,8.475391387939453,8.755569458007812,8615691.0
+2017-01-25,8.825613021850586,8.825613021850586,8.545434951782227,8.580456733703613,4280022.0
+2017-01-26,8.615480422973633,8.65050220489502,8.545434951782227,8.615480422973633,1637440.0
+2017-01-29,8.580456733703613,8.615480422973633,8.475391387939453,8.580456733703613,2011386.0
+2017-01-30,8.580456733703613,8.580456733703613,8.475391387939453,8.51041316986084,1790690.0
+2017-01-31,8.475391387939453,8.475391387939453,8.37032413482666,8.37032413482666,1941007.0
+2017-02-01,8.37032413482666,8.440367698669434,8.300278663635254,8.335302352905273,1374213.0
+2017-02-02,8.335302352905273,8.405345916748047,8.300278663635254,8.37032413482666,2879422.0
+2017-02-05,8.405345916748047,8.545434951782227,8.335302352905273,8.335302352905273,6234544.0
+2017-02-06,8.37032413482666,8.405345916748047,8.300278663635254,8.37032413482666,1895519.0
+2017-02-07,8.37032413482666,8.65050220489502,8.335302352905273,8.615480422973633,4388999.0
+2017-02-08,8.615480422973633,8.615480422973633,8.405345916748047,8.440367698669434,3641328.0
+2017-02-09,8.405345916748047,8.51041316986084,8.335302352905273,8.51041316986084,2918425.0
+2017-02-12,8.580456733703613,8.825613021850586,8.545434951782227,8.7905912399292,10145727.0
+2017-02-13,8.825613021850586,9.245881080627441,8.755569458007812,9.105792045593262,17356345.0
+2017-02-14,9.070769309997559,9.105792045593262,8.930680274963379,9.000724792480469,6290142.0
+2017-02-15,9.000724792480469,9.315924644470215,8.965703010559082,9.210858345031738,8564323.0
+2017-02-16,9.175835609436035,9.280902862548828,9.105792045593262,9.140813827514648,4667998.0
+2017-02-19,9.175835609436035,9.175835609436035,9.000724792480469,9.070769309997559,2973156.0
+2017-02-20,9.035746574401855,9.070769309997559,8.930680274963379,8.965703010559082,2494363.0
+2017-02-21,8.930680274963379,9.245881080627441,8.895657539367676,9.175835609436035,6135510.0
+2017-02-22,9.280902862548828,9.315924644470215,9.070769309997559,9.105792045593262,7457324.0
+2017-02-23,9.140813827514648,9.175835609436035,9.035746574401855,9.175835609436035,4304581.0
+2017-02-26,9.175835609436035,9.280902862548828,9.105792045593262,9.245881080627441,3650350.0
+2017-02-27,9.210858345031738,9.350948333740234,9.140813827514648,9.175835609436035,8863869.0
+2017-02-28,9.140813827514648,9.210858345031738,9.035746574401855,9.175835609436035,5060120.0
+2017-03-01,9.210858345031738,9.5260591506958,9.105792045593262,9.385970115661621,12731691.0
+2017-03-02,9.385970115661621,9.66614818572998,9.350948333740234,9.631126403808594,9761575.0
+2017-03-05,9.66614818572998,9.80623722076416,9.561080932617188,9.631126403808594,4822400.0
+2017-03-06,9.66614818572998,9.66614818572998,9.210858345031738,9.315924644470215,6233468.0
+2017-03-07,9.315924644470215,9.456013679504395,9.280902862548828,9.385970115661621,2025330.0
+2017-03-08,9.385970115661621,9.385970115661621,9.245881080627441,9.280902862548828,1246609.0
+2017-03-09,9.175835609436035,9.175835609436035,8.755569458007812,8.895657539367676,7692485.0
+2017-03-12,8.860635757446289,8.860635757446289,8.580456733703613,8.72054672241211,3646456.0
+2017-03-13,8.72054672241211,8.825613021850586,8.440367698669434,8.475391387939453,5218863.0
+2017-03-14,8.440367698669434,8.7905912399292,8.405345916748047,8.7905912399292,3788625.0
+2017-03-15,8.825613021850586,8.965703010559082,8.755569458007812,8.7905912399292,3749414.0
+2017-03-16,8.930680274963379,9.140813827514648,8.860635757446289,9.140813827514648,5706721.0
+2017-03-19,9.140813827514648,9.140813827514648,8.965703010559082,9.035746574401855,3801026.0
+2017-03-20,9.035746574401855,9.070769309997559,8.930680274963379,8.965703010559082,2093678.0
+2017-03-21,8.930680274963379,9.000724792480469,8.825613021850586,8.860635757446289,2194151.0
+2017-03-22,8.72054672241211,8.72054672241211,8.615480422973633,8.615480422973633,3297551.0
+2017-03-23,8.65050220489502,8.965703010559082,8.65050220489502,8.7905912399292,9225340.0
+2017-03-26,8.860635757446289,8.860635757446289,8.72054672241211,8.7905912399292,3213093.0
+2017-03-27,8.755569458007812,8.755569458007812,8.65050220489502,8.72054672241211,2266754.0
+2017-03-28,8.72054672241211,8.7905912399292,8.72054672241211,8.755569458007812,1869921.0
+2017-03-29,8.755569458007812,8.755569458007812,8.755569458007812,8.755569458007812,0.0
+2017-03-30,8.930680274963379,8.965703010559082,8.825613021850586,8.860635757446289,3804654.0
+2017-04-02,,,,,
+2017-04-03,9.035746574401855,9.035746574401855,8.860635757446289,8.930680274963379,2234561.0
+2017-04-04,,,,,
+2017-04-05,8.965703010559082,9.070769309997559,8.965703010559082,9.000724792480469,3217355.0
+2017-04-06,8.965703010559082,9.175835609436035,8.965703010559082,9.070769309997559,8011122.0
+2017-04-09,9.105792045593262,9.140813827514648,9.000724792480469,9.000724792480469,2498087.0
+2017-04-10,8.965703010559082,9.105792045593262,8.965703010559082,9.105792045593262,2222236.0
+2017-04-11,9.140813827514648,9.140813827514648,9.035746574401855,9.070769309997559,4642279.0
+2017-04-12,9.105792045593262,9.5260591506958,9.105792045593262,9.5260591506958,12844141.0
+2017-04-13,9.561080932617188,9.631126403808594,9.456013679504395,9.5260591506958,7133833.0
+2017-04-16,9.456013679504395,9.631126403808594,9.280902862548828,9.631126403808594,7472068.0
+2017-04-17,9.66614818572998,9.80623722076416,9.59610366821289,9.701169967651367,8162314.0
+2017-04-18,9.73619270324707,9.73619270324707,9.350948333740234,9.385970115661621,4117039.0
+2017-04-19,9.350948333740234,9.420991897583008,9.140813827514648,9.385970115661621,4771580.0
+2017-04-20,9.280902862548828,9.5260591506958,9.245881080627441,9.456013679504395,5409117.0
+2017-04-23,9.701169967651367,9.701169967651367,9.420991897583008,9.561080932617188,4808646.0
+2017-04-24,9.5260591506958,9.701169967651367,9.5260591506958,9.631126403808594,4151556.0
+2017-04-25,9.66614818572998,9.66614818572998,9.420991897583008,9.491037368774414,3030279.0
+2017-04-26,9.491037368774414,9.5260591506958,9.420991897583008,9.491037368774414,3159401.0
+2017-04-27,9.5260591506958,9.771215438842773,9.456013679504395,9.66614818572998,6305789.0
+2017-04-30,9.771215438842773,10.436637878417969,9.771215438842773,10.366594314575195,21367915.0
+2017-05-01,10.331570625305176,10.506683349609375,10.121438026428223,10.471659660339355,16592634.0
+2017-05-02,,,,,
+2017-05-03,10.366594314575195,10.436637878417969,10.226505279541016,10.331570625305176,7611005.0
+2017-05-04,10.261527061462402,10.401616096496582,10.191481590270996,10.261527061462402,10840618.0
+2017-05-07,10.261527061462402,10.261527061462402,9.911304473876953,10.191481590270996,7666553.0
+2017-05-08,10.121438026428223,10.436637878417969,10.01637077331543,10.401616096496582,6992589.0
+2017-05-09,,,,,
+2017-05-10,10.401616096496582,10.576726913452148,10.331570625305176,10.506683349609375,8052301.0
+2017-05-11,10.506683349609375,10.506683349609375,10.051392555236816,10.121438026428223,8502807.0
+2017-05-14,9.140813827514648,9.140813827514648,9.140813827514648,9.140813827514648,992207.0
+2017-05-15,8.440367698669434,8.755569458007812,8.440367698669434,8.65050220489502,20412110.0
+2017-05-16,8.685523986816406,8.755569458007812,8.51041316986084,8.685523986816406,5035746.0
+2017-05-17,8.685523986816406,8.685523986816406,8.580456733703613,8.65050220489502,2818046.0
+2017-05-18,8.580456733703613,8.65050220489502,8.51041316986084,8.615480422973633,2761243.0
+2017-05-21,8.72054672241211,8.755569458007812,8.615480422973633,8.615480422973633,2899491.0
+2017-05-22,8.615480422973633,8.65050220489502,8.580456733703613,8.615480422973633,932527.0
+2017-05-23,8.615480422973633,8.615480422973633,8.405345916748047,8.475391387939453,3339782.0
+2017-05-24,8.475391387939453,8.51041316986084,8.300278663635254,8.335302352905273,2487680.0
+2017-05-25,8.37032413482666,8.580456733703613,8.335302352905273,8.335302352905273,1938417.0
+2017-05-28,8.335302352905273,8.335302352905273,8.0901460647583,8.195212364196777,1754744.0
+2017-05-29,8.125167846679688,8.440367698669434,8.125167846679688,8.37032413482666,931080.0
+2017-05-30,8.405345916748047,8.440367698669434,8.335302352905273,8.37032413482666,806213.0
+2017-05-31,8.37032413482666,8.440367698669434,8.335302352905273,8.37032413482666,837081.0
+2017-06-01,8.37032413482666,8.440367698669434,8.335302352905273,8.37032413482666,824558.0
+2017-06-04,8.335302352905273,8.391337394714355,8.293274879455566,8.349309921264648,919583.0
+2017-06-05,8.265256881713867,8.335302352905273,8.181203842163086,8.307284355163574,957641.0
+2017-06-06,8.265256881713867,8.307284355163574,8.223230361938477,8.265256881713867,608095.0
+2017-06-07,8.279266357421875,8.293274879455566,8.223230361938477,8.293274879455566,598973.0
+2017-06-08,8.251248359680176,8.251248359680176,8.097149848937988,8.153185844421387,777733.0
+2017-06-11,8.125167846679688,8.125167846679688,8.027106285095215,8.04111385345459,1195941.0
+2017-06-12,8.013096809387207,8.069131851196289,7.8870158195495605,7.985078811645508,904665.0
+2017-06-13,7.999087810516357,8.027106285095215,7.91503381729126,7.957060813903809,1301503.0
+2017-06-14,7.999087810516357,8.013096809387207,7.91503381729126,7.929042816162109,971845.0
+2017-06-15,7.91503381729126,7.91503381729126,7.8309807777404785,7.844989776611328,962658.0
+2017-06-18,7.8309807777404785,7.844989776611328,7.704901218414307,7.7609357833862305,722727.0
+2017-06-19,7.718908786773682,7.8870158195495605,7.704901218414307,7.8870158195495605,2794918.0
+2017-06-20,7.873006820678711,7.957060813903809,7.802962779998779,7.844989776611328,2907242.0
+2017-06-21,7.8870158195495605,8.195212364196777,7.858998775482178,7.971069812774658,7121547.0
+2017-06-22,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-25,8.013096809387207,8.013096809387207,8.013096809387207,8.013096809387207,0.0
+2017-06-26,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-27,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-28,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-29,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-07-02,8.055123329162598,8.279266357421875,8.055123329162598,8.181203842163086,2729498.0
+2017-07-03,8.265256881713867,8.307284355163574,8.195212364196777,8.251248359680176,1334513.0
+2017-07-04,8.265256881713867,8.335302352905273,8.237238883972168,8.321292877197266,1799757.0
+2017-07-05,8.265256881713867,8.545434951782227,8.265256881713867,8.517416954040527,2168953.0
+2017-07-06,8.503408432006836,8.545434951782227,8.405345916748047,8.489399909973145,2349604.0
+2017-07-09,8.335302352905273,8.447373390197754,8.335302352905273,8.405345916748047,612004.0
+2017-07-10,8.433363914489746,8.475391387939453,8.433363914489746,8.475391387939453,865704.0
+2017-07-11,8.447373390197754,8.447373390197754,8.293274879455566,8.307284355163574,1420924.0
+2017-07-12,8.349309921264648,8.405345916748047,8.223230361938477,8.265256881713867,2128021.0
+2017-07-13,8.293274879455566,8.321292877197266,8.265256881713867,8.279266357421875,1335133.0
+2017-07-16,8.335302352905273,8.363319396972656,8.279266357421875,8.307284355163574,808159.0
+2017-07-17,8.335302352905273,8.349309921264648,8.195212364196777,8.251248359680176,1423311.0
+2017-07-18,8.335302352905273,8.335302352905273,8.251248359680176,8.293274879455566,1224293.0
+2017-07-19,8.265256881713867,8.307284355163574,8.237238883972168,8.279266357421875,383547.0
+2017-07-20,8.307284355163574,8.363319396972656,8.293274879455566,8.363319396972656,1080021.0
+2017-07-23,8.349309921264648,8.503408432006836,8.321292877197266,8.475391387939453,2071026.0
+2017-07-24,8.475391387939453,8.489399909973145,8.391337394714355,8.405345916748047,1110414.0
+2017-07-25,8.405345916748047,8.461381912231445,8.349309921264648,8.405345916748047,717287.0
+2017-07-26,8.447373390197754,8.475391387939453,8.349309921264648,8.363319396972656,739854.0
+2017-07-27,8.405345916748047,8.405345916748047,8.265256881713867,8.335302352905273,780865.0
+2017-07-30,8.293274879455566,8.307284355163574,8.167195320129395,8.237238883972168,944540.0
+2017-07-31,8.223230361938477,8.251248359680176,8.181203842163086,8.223230361938477,359936.0
+2017-08-01,8.195212364196777,8.237238883972168,8.195212364196777,8.237238883972168,516291.0
+2017-08-02,8.209220886230469,8.223230361938477,8.139177322387695,8.223230361938477,597655.0
+2017-08-03,8.195212364196777,8.405345916748047,8.181203842163086,8.335302352905273,807318.0
+2017-08-06,8.307284355163574,8.363319396972656,8.307284355163574,8.335302352905273,814313.0
+2017-08-07,8.349309921264648,8.391337394714355,8.321292877197266,8.391337394714355,1504752.0
+2017-08-08,8.391337394714355,8.559444427490234,8.349309921264648,8.503408432006836,2151383.0
+2017-08-09,8.867639541625977,9.161827087402344,8.867639541625977,9.091782569885254,9324356.0
+2017-08-10,9.161827087402344,9.203853607177734,8.993720054626465,8.993720054626465,2503994.0
+2017-08-13,8.965703010559082,9.035746574401855,8.881649017333984,8.909667015075684,1647575.0
+2017-08-14,8.867639541625977,8.965703010559082,8.811605453491211,8.825613021850586,1682433.0
+2017-08-15,8.825613021850586,8.839621543884277,8.741559982299805,8.769577980041504,2260252.0
+2017-08-16,8.755569458007812,8.783587455749512,8.713541984558105,8.769577980041504,870394.0
+2017-08-17,8.769577980041504,8.839621543884277,8.755569458007812,8.783587455749512,1776503.0
+2017-08-20,8.839621543884277,8.951693534851074,8.839621543884277,8.923675537109375,1909209.0
+2017-08-21,8.923675537109375,9.105792045593262,8.909667015075684,8.993720054626465,3645368.0
+2017-08-22,8.993720054626465,9.133809089660645,8.993720054626465,9.049756050109863,3108384.0
+2017-08-23,9.077774047851562,9.091782569885254,8.951693534851074,8.951693534851074,1698129.0
+2017-08-24,9.007728576660156,9.007728576660156,8.825613021850586,8.881649017333984,1803823.0
+2017-08-27,8.895657539367676,8.951693534851074,8.867639541625977,8.867639541625977,771506.0
+2017-08-28,8.895657539367676,8.951693534851074,8.867639541625977,8.937685012817383,602846.0
+2017-08-29,8.909667015075684,8.937685012817383,8.881649017333984,8.909667015075684,790182.0
+2017-08-30,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-08-31,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-03,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-04,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-05,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-06,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-07,9.077774047851562,9.315924644470215,9.063764572143555,9.287907600402832,4183031.0
+2017-09-10,9.287907600402832,9.5260591506958,9.287907600402832,9.44200611114502,5068585.0
+2017-09-11,9.456013679504395,9.484031677246094,9.301916122436523,9.343942642211914,3840389.0
+2017-09-12,9.329934120178223,9.399978637695312,9.315924644470215,9.329934120178223,1357978.0
+2017-09-13,9.329934120178223,9.371960639953613,9.27389907836914,9.315924644470215,1429221.0
+2017-09-14,9.315924644470215,9.357952117919922,9.259889602661133,9.357952117919922,1432409.0
+2017-09-17,9.357952117919922,9.427996635437012,9.329934120178223,9.427996635437012,2374966.0
+2017-09-18,9.456013679504395,9.69416618347168,9.456013679504395,9.5820951461792,4130402.0
+2017-09-19,9.59610366821289,9.59610366821289,9.427996635437012,9.44200611114502,2311674.0
+2017-09-20,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-21,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-24,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-25,9.73619270324707,9.750202178955078,9.5820951461792,9.66614818572998,3175213.0
+2017-09-26,9.73619270324707,9.764209747314453,9.610112190246582,9.610112190246582,2495364.0
+2017-09-27,9.652138710021973,9.66614818572998,9.456013679504395,9.59610366821289,1449750.0
+2017-09-28,9.624120712280273,9.652138710021973,9.540067672729492,9.652138710021973,1043491.0
+2017-10-01,9.498041152954102,9.624120712280273,9.498041152954102,9.5820951461792,1926016.0
+2017-10-02,9.5820951461792,9.652138710021973,9.568085670471191,9.59610366821289,1178932.0
+2017-10-03,9.59610366821289,9.59610366821289,9.59610366821289,9.59610366821289,0.0
+2017-10-04,9.83425521850586,9.932316780090332,9.80623722076416,9.918309211730957,2880502.0
+2017-10-05,9.83425521850586,9.90429973602295,9.778219223022461,9.83425521850586,2443025.0
+2017-10-08,9.83425521850586,9.83425521850586,9.722184181213379,9.73619270324707,1168252.0
+2017-10-09,9.708174705505371,9.750202178955078,9.568085670471191,9.5820951461792,1205101.0
+2017-10-10,9.568085670471191,9.59610366821289,8.825613021850586,8.895657539367676,4789888.0
+2017-10-11,8.895657539367676,9.147817611694336,8.783587455749512,9.021738052368164,3781464.0
+2017-10-12,9.035746574401855,9.105792045593262,8.909667015075684,9.105792045593262,2198777.0
+2017-10-15,9.119800567626953,9.245881080627441,9.077774047851562,9.091782569885254,1565420.0
+2017-10-16,9.147817611694336,9.287907600402832,9.035746574401855,9.27389907836914,1880440.0
+2017-10-17,9.259889602661133,9.385970115661621,9.175835609436035,9.385970115661621,995223.0
+2017-10-18,9.259889602661133,9.315924644470215,9.161827087402344,9.175835609436035,1967133.0
+2017-10-19,9.175835609436035,9.568085670471191,9.175835609436035,9.5540771484375,2462070.0
+2017-10-22,9.59610366821289,9.792227745056152,9.5260591506958,9.764209747314453,2224766.0
+2017-10-23,9.73619270324707,9.792227745056152,9.5260591506958,9.66614818572998,1081767.0
+2017-10-24,9.66614818572998,9.778219223022461,9.484031677246094,9.66614818572998,1174079.0
+2017-10-25,9.680156707763672,9.722184181213379,9.610112190246582,9.66614818572998,985043.0
+2017-10-26,9.652138710021973,9.66614818572998,9.315924644470215,9.66614818572998,1528752.0
+2017-10-29,9.750202178955078,9.750202178955078,9.568085670471191,9.624120712280273,1961612.0
+2017-10-30,9.652138710021973,9.66614818572998,9.5260591506958,9.5820951461792,1510642.0
+2017-10-31,10.08641529083252,10.380602836608887,9.94632625579834,10.002362251281738,14033787.0
+2017-11-01,10.002362251281738,10.058398246765137,9.862273216247559,10.002362251281738,3637070.0
+2017-11-02,10.030380249023438,10.12844181060791,9.98835277557373,10.030380249023438,2565387.0
+2017-11-05,9.98835277557373,10.142451286315918,9.80623722076416,10.114433288574219,3281939.0
+2017-11-06,10.08641529083252,10.08641529083252,9.80623722076416,9.98835277557373,3098574.0
+2017-11-07,9.98835277557373,10.01637077331543,9.035746574401855,9.568085670471191,5310589.0
+2017-11-08,9.5260591506958,9.652138710021973,9.385970115661621,9.610112190246582,2367251.0
+2017-11-09,9.638130187988281,9.680156707763672,9.540067672729492,9.59610366821289,1938454.0
+2017-11-12,9.5820951461792,9.610112190246582,9.357952117919922,9.5260591506958,2287862.0
+2017-11-13,9.357952117919922,9.638130187988281,9.357952117919922,9.638130187988281,1539467.0
+2017-11-14,9.638130187988281,9.73619270324707,9.638130187988281,9.69416618347168,2173562.0
+2017-11-15,9.80623722076416,9.820245742797852,9.638130187988281,9.638130187988281,1708382.0
+2017-11-16,9.66614818572998,9.69416618347168,9.498041152954102,9.568085670471191,1323056.0
+2017-11-19,9.540067672729492,9.5820951461792,9.41398811340332,9.41398811340332,1639475.0
+2017-11-20,9.44200611114502,9.484031677246094,9.357952117919922,9.371960639953613,2187400.0
+2017-11-21,9.371960639953613,9.371960639953613,9.105792045593262,9.231871604919434,2264972.0
+2017-11-22,9.245881080627441,9.512049674987793,9.175835609436035,9.456013679504395,1474679.0
+2017-11-23,9.385970115661621,9.59610366821289,9.385970115661621,9.540067672729492,1357290.0
+2017-11-26,9.5540771484375,9.708174705505371,9.5540771484375,9.638130187988281,2418026.0
+2017-11-27,9.652138710021973,9.652138710021973,9.484031677246094,9.568085670471191,2197836.0
+2017-11-28,9.5820951461792,9.610112190246582,9.5540771484375,9.59610366821289,1396365.0
+2017-11-29,9.59610366821289,9.638130187988281,9.540067672729492,9.568085670471191,1919583.0
+2017-11-30,9.568085670471191,9.610112190246582,9.540067672729492,9.610112190246582,929686.0
+2017-12-03,9.652138710021973,9.792227745056152,9.652138710021973,9.750202178955078,5332058.0
+2017-12-04,9.73619270324707,9.764209747314453,9.680156707763672,9.722184181213379,1970261.0
+2017-12-05,9.652138710021973,9.708174705505371,9.610112190246582,9.652138710021973,1045527.0
+2017-12-06,9.624120712280273,9.652138710021973,9.5820951461792,9.59610366821289,1578713.0
+2017-12-07,9.59610366821289,10.170469284057617,9.59610366821289,10.072406768798828,10609935.0
+2017-12-10,10.170469284057617,10.282540321350098,10.002362251281738,10.100423812866211,7874769.0
+2017-12-11,10.142451286315918,10.142451286315918,9.80623722076416,9.890291213989258,3192810.0
+2017-12-12,9.90429973602295,10.296548843383789,9.90429973602295,10.142451286315918,6969686.0
+2017-12-13,10.15645980834961,10.26853084564209,9.98835277557373,10.170469284057617,3496327.0
+2017-12-14,10.170469284057617,10.366594314575195,10.15645980834961,10.338576316833496,2859477.0
+2017-12-17,10.310558319091797,10.380602836608887,10.282540321350098,10.296548843383789,2029892.0
+2017-12-18,10.296548843383789,10.464655876159668,10.296548843383789,10.464655876159668,3127663.0
+2017-12-19,10.492673873901367,10.618754386901855,10.40861988067627,10.618754386901855,4266291.0
+2017-12-20,10.646772384643555,10.856905937194824,10.632762908935547,10.842897415161133,4653939.0
+2017-12-21,11.025012016296387,11.92158317565918,11.025012016296387,11.557351112365723,15432468.0
+2017-12-24,11.64140510559082,11.865547180175781,11.389244079589844,11.459288597106934,7303939.0
+2017-12-25,11.389244079589844,11.627395629882812,11.319199562072754,11.347216606140137,3372520.0
+2017-12-26,11.417262077331543,11.669422149658203,11.361226081848145,11.613387107849121,3962804.0
+2017-12-27,11.627395629882812,11.725458145141602,11.543341636657715,11.571359634399414,2987227.0
+2017-12-28,11.571359634399414,11.655412673950195,11.529333114624023,11.571359634399414,1344198.0
+2017-12-31,11.613387107849121,11.907573699951172,11.487306594848633,11.529333114624023,3713015.0
+2018-01-01,11.683430671691895,11.991626739501953,11.403252601623535,11.89356517791748,6263490.0
+2018-01-02,11.89356517791748,11.949601173400879,11.711448669433594,11.711448669433594,3772998.0
+2018-01-03,11.725458145141602,11.809511184692383,11.599377632141113,11.697440147399902,1935209.0
+2018-01-04,11.711448669433594,11.907573699951172,11.711448669433594,11.837529182434082,2666768.0
+2018-01-07,12.047662734985352,12.229779243469238,12.005636215209961,12.047662734985352,5219282.0
+2018-01-08,12.06167221069336,12.07568073272705,11.89356517791748,11.907573699951172,2958007.0
+2018-01-09,11.92158317565918,12.481939315795898,11.823519706726074,12.38387680053711,7082920.0
+2018-01-10,12.46792984008789,13.084321975708008,12.46792984008789,13.056304931640625,9661574.0
+2018-01-11,13.154367446899414,13.896839141845703,13.140357971191406,13.672697067260742,13900769.0
+2018-01-14,13.798776626586914,13.798776626586914,13.210403442382812,13.378510475158691,8444169.0
+2018-01-15,13.378510475158691,14.69534683227539,13.322473526000977,14.58327579498291,16157498.0
+2018-01-16,14.555257797241211,14.58327579498291,14.036928176879883,14.134990692138672,8926675.0
+2018-01-17,14.134990692138672,14.191025733947754,13.938865661621094,14.064946174621582,5455570.0
+2018-01-18,14.0089111328125,14.709356307983398,14.0089111328125,14.61129379272461,12121436.0
+2018-01-21,14.69534683227539,14.69534683227539,14.37314224243164,14.499221801757812,3580469.0
+2018-01-22,14.44318675994873,14.54124927520752,13.924857139587402,13.966883659362793,6033579.0
+2018-01-23,13.896839141845703,14.28908920288086,13.896839141845703,14.036928176879883,5159053.0
+2018-01-24,14.064946174621582,14.064946174621582,13.630669593811035,13.728732109069824,3490298.0
+2018-01-25,13.798776626586914,14.219043731689453,13.672697067260742,14.0089111328125,5097252.0
+2018-01-28,13.938865661621094,14.022918701171875,13.840804100036621,13.952875137329102,2554264.0
+2018-01-29,13.966883659362793,14.191025733947754,13.938865661621094,14.036928176879883,3320116.0
+2018-01-30,14.036928176879883,14.078954696655273,13.938865661621094,14.022918701171875,2683960.0
+2018-01-31,13.952875137329102,14.14900016784668,13.910847663879395,14.078954696655273,2940582.0
+2018-02-01,14.0089111328125,14.092964172363281,13.938865661621094,14.036928176879883,1945554.0
+2018-02-04,13.938865661621094,14.064946174621582,13.868821144104004,14.050936698913574,1358996.0
+2018-02-05,14.177017211914062,15.423810958862305,14.163008689880371,15.423810958862305,19148681.0
+2018-02-06,15.199667930603027,16.488487243652344,15.059578895568848,15.900114059448242,22301392.0
+2018-02-07,16.19430160522461,16.64258575439453,15.409802436828613,15.619935035705566,9762787.0
+2018-02-08,15.619935035705566,15.760024070739746,15.101606369018555,15.311738967895508,5876319.0
+2018-02-11,15.059578895568848,15.241695404052734,14.28908920288086,14.793410301208496,8784093.0
+2018-02-12,14.989534378051758,15.886104583740234,14.919489860534668,15.577909469604492,9939853.0
+2018-02-13,15.717997550964355,16.250335693359375,15.717997550964355,16.012184143066406,10525514.0
+2018-02-14,16.13826560974121,16.1802921295166,15.942139625549316,16.040203094482422,4415677.0
+2018-02-15,16.124256134033203,16.208309173583984,15.956149101257324,16.026193618774414,3048174.0
+2018-02-18,16.040203094482422,16.41844367980957,15.970157623291016,16.306371688842773,7825855.0
+2018-02-19,16.32038116455078,16.712629318237305,16.32038116455078,16.61456871032715,6609465.0
+2018-02-20,16.670604705810547,16.79668426513672,16.46047019958496,16.572540283203125,3703549.0
+2018-02-21,16.46047019958496,16.50249671936035,16.13826560974121,16.236326217651367,3703298.0
+2018-02-22,16.222318649291992,16.61456871032715,15.998175621032715,16.586549758911133,4379042.0
+2018-02-25,16.74064826965332,16.74064826965332,16.530515670776367,16.544523239135742,3566364.0
+2018-02-26,16.544523239135742,16.60055923461914,16.376415252685547,16.41844367980957,1784714.0
+2018-02-27,16.530515670776367,16.83871078491211,16.32038116455078,16.83871078491211,5199286.0
+2018-02-28,16.810693740844727,16.8807373046875,16.60055923461914,16.74064826965332,3571743.0
+2018-03-01,16.670604705810547,16.852718353271484,16.586549758911133,16.8247013092041,3347523.0
+2018-03-04,16.810693740844727,17.006816864013672,16.754657745361328,16.8807373046875,2989798.0
+2018-03-05,16.852718353271484,17.11888885498047,16.83871078491211,17.048843383789062,2851360.0
+2018-03-06,17.132898330688477,17.16091537475586,17.02082633972168,17.11888885498047,2266635.0
+2018-03-07,17.090871810913086,17.11888885498047,17.02082633972168,17.076862335205078,1295533.0
+2018-03-08,17.11888885498047,17.16091537475586,16.950782775878906,17.006816864013672,2755157.0
+2018-03-11,17.02082633972168,17.469112396240234,17.02082633972168,17.399066925048828,4769956.0
+2018-03-12,17.455102920532227,17.721271514892578,17.371049880981445,17.427085876464844,3442998.0
+2018-03-13,17.413076400756836,17.44109344482422,17.146907806396484,17.427085876464844,2113324.0
+2018-03-14,17.30100440979004,17.399066925048828,17.216951370239258,17.34303092956543,1675869.0
+2018-03-15,17.230960845947266,17.34303092956543,17.090871810913086,17.188932418823242,1990053.0
+2018-03-18,17.216951370239258,17.216951370239258,16.9367733001709,16.97879981994629,2030888.0
+2018-03-19,16.894746780395508,17.216951370239258,16.8807373046875,17.10487937927246,1136114.0
+2018-03-20,17.10487937927246,17.10487937927246,16.950782775878906,17.02082633972168,1205715.0
+2018-03-21,17.02082633972168,17.02082633972168,17.02082633972168,17.02082633972168,0.0
+2018-03-22,17.371049880981445,17.511138916015625,17.357040405273438,17.427085876464844,2814851.0
+2018-03-25,17.371049880981445,17.511138916015625,17.188932418823242,17.329021453857422,1728853.0
+2018-03-26,17.090871810913086,17.469112396240234,17.090871810913086,17.455102920532227,1471806.0
+2018-03-27,17.497129440307617,17.861360549926758,17.44109344482422,17.651227951049805,3695911.0
+2018-03-28,17.721271514892578,17.721271514892578,17.48311996459961,17.546161651611328,2074783.0
+2018-03-29,17.44109344482422,17.79131507873535,17.30100440979004,17.371049880981445,2498936.0
+2018-04-01,17.455102920532227,17.861360549926758,17.371049880981445,17.511138916015625,2065870.0
+2018-04-02,17.399066925048828,17.721271514892578,17.315013885498047,17.357040405273438,2432323.0
+2018-04-03,17.315013885498047,17.546161651611328,17.24496841430664,17.546161651611328,1881560.0
+2018-04-04,17.5811824798584,17.861360549926758,17.5811824798584,17.861360549926758,4576288.0
+2018-04-05,17.861360549926758,18.316650390625,17.861360549926758,18.17656135559082,4030213.0
+2018-04-08,18.17656135559082,18.281627655029297,18.071495056152344,18.17656135559082,1962039.0
+2018-04-09,18.211584091186523,18.45673942565918,18.211584091186523,18.351673126220703,3124726.0
+2018-04-10,18.351673126220703,18.45673942565918,18.246606826782227,18.316650390625,1414149.0
+2018-04-11,18.386695861816406,18.912029266357422,17.16091537475586,18.071495056152344,6713085.0
+2018-04-12,18.071495056152344,18.526784896850586,17.966428756713867,18.141538619995117,4052760.0
+2018-04-15,18.351673126220703,18.59682846069336,18.351673126220703,18.59682846069336,2739985.0
+2018-04-16,18.59682846069336,19.0170955657959,18.526784896850586,18.806962966918945,4263076.0
+2018-04-17,18.84198570251465,19.367319107055664,18.84198570251465,19.367319107055664,4127508.0
+2018-04-18,19.402341842651367,20.943321228027344,19.367319107055664,20.838254928588867,7493310.0
+2018-04-19,20.87327766418457,21.01336669921875,20.17283058166504,20.558076858520508,6665650.0
+2018-04-22,20.523054122924805,20.838254928588867,20.382965087890625,20.59309959411621,1847131.0
+2018-04-23,20.76820945739746,22.20412254333496,20.73318862915039,22.099056243896484,9371200.0
+2018-04-24,22.16910171508789,22.274168014526367,21.363588333129883,21.71381187438965,5068842.0
+2018-04-25,21.643766403198242,21.643766403198242,21.04838752746582,21.1884765625,2744613.0
+2018-04-26,21.223499298095703,21.223499298095703,20.242876052856445,21.1884765625,4671790.0
+2018-04-29,21.43363380432129,21.503677368164062,20.31291961669922,20.382965087890625,3147276.0
+2018-04-30,20.417987823486328,20.558076858520508,18.912029266357422,19.262252807617188,6249305.0
+2018-05-01,19.122163772583008,20.62812042236328,18.386695861816406,20.207853317260742,9106722.0
+2018-05-02,20.207853317260742,20.4880313873291,19.262252807617188,19.402341842651367,4501627.0
+2018-05-03,19.47238540649414,20.27789878845215,19.122163772583008,19.682519912719727,3162074.0
+2018-05-06,19.822608947753906,20.417987823486328,19.787586212158203,20.207853317260742,2848986.0
+2018-05-07,20.207853317260742,20.207853317260742,19.89265251159668,20.03274154663086,1754880.0
+2018-05-08,18.03647232055664,18.70189666748047,18.03647232055664,18.03647232055664,15890250.0
+2018-05-09,18.001449584960938,18.281627655029297,17.371049880981445,17.651227951049805,10617600.0
+2018-05-10,17.861360549926758,18.001449584960938,17.399066925048828,17.75629425048828,5174519.0
+2018-05-13,17.79131507873535,18.106517791748047,17.48311996459961,17.511138916015625,4706879.0
+2018-05-14,17.511138916015625,17.75629425048828,17.427085876464844,17.5811824798584,3183572.0
+2018-05-15,17.651227951049805,17.861360549926758,17.511138916015625,17.5811824798584,2664655.0
+2018-05-16,17.6162052154541,17.6162052154541,17.16091537475586,17.16091537475586,2334354.0
+2018-05-17,17.048843383789062,17.34303092956543,17.048843383789062,17.24496841430664,1027338.0
+2018-05-20,17.24496841430664,17.651227951049805,17.24496841430664,17.371049880981445,829133.0
+2018-05-21,17.399066925048828,17.399066925048828,16.950782775878906,16.950782775878906,1015592.0
+2018-05-22,16.894746780395508,17.16091537475586,16.78267478942871,17.090871810913086,1603530.0
+2018-05-23,17.16091537475586,17.5811824798584,17.02082633972168,17.511138916015625,2069706.0
+2018-05-24,17.546161651611328,18.17656135559082,17.546161651611328,17.826339721679688,4421794.0
+2018-05-27,17.966428756713867,18.106517791748047,17.546161651611328,17.686250686645508,1380472.0
+2018-05-28,17.686250686645508,17.931406021118164,17.5811824798584,17.79131507873535,1136096.0
+2018-05-29,17.861360549926758,18.03647232055664,17.721271514892578,17.79131507873535,1739141.0
+2018-05-30,17.79131507873535,17.89638328552246,17.686250686645508,17.79131507873535,1009727.0
+2018-05-31,17.931406021118164,18.316650390625,17.826339721679688,18.281627655029297,2743089.0
+2018-06-03,18.421716690063477,18.73691749572754,18.421716690063477,18.526784896850586,2517100.0
+2018-06-04,18.491762161254883,18.666873931884766,18.106517791748047,18.17656135559082,2029226.0
+2018-06-05,18.106517791748047,18.59682846069336,18.071495056152344,18.491762161254883,1549062.0
+2018-06-06,18.56180763244629,18.56180763244629,18.281627655029297,18.45673942565918,962928.0
+2018-06-07,18.421716690063477,18.491762161254883,18.281627655029297,18.491762161254883,759221.0
+2018-06-10,18.526784896850586,19.0521183013916,18.316650390625,18.912029266357422,2236160.0
+2018-06-11,19.0521183013916,19.43736457824707,19.0521183013916,19.43736457824707,2637852.0
+2018-06-12,19.47238540649414,19.89265251159668,19.262252807617188,19.787586212158203,2792758.0
+2018-06-13,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-14,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-17,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-18,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-19,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-20,19.7525634765625,20.03274154663086,19.542430877685547,19.7525634765625,1874092.0
+2018-06-21,19.89265251159668,20.102787017822266,19.507408142089844,19.647497177124023,1920496.0
+2018-06-24,19.682519912719727,19.99772071838379,19.61247444152832,19.7525634765625,2387390.0
+2018-06-25,19.7525634765625,19.822608947753906,19.57745361328125,19.682519912719727,1119367.0
+2018-06-26,19.57745361328125,19.99772071838379,19.507408142089844,19.962697982788086,1756416.0
+2018-06-27,19.99772071838379,20.03274154663086,19.787586212158203,19.927675247192383,1015248.0
+2018-06-28,19.85763168334961,20.067764282226562,19.71754264831543,19.85763168334961,1044462.0
+2018-07-01,19.99772071838379,20.17283058166504,19.822608947753906,19.99772071838379,2457915.0
+2018-07-02,20.067764282226562,20.067764282226562,19.402341842651367,19.682519912719727,1825095.0
+2018-07-03,19.682519912719727,19.71754264831543,19.0521183013916,19.402341842651367,745289.0
+2018-07-04,19.297273635864258,19.47238540649414,19.122163772583008,19.19220733642578,1398324.0
+2018-07-05,19.262252807617188,19.262252807617188,18.281627655029297,18.491762161254883,2770787.0
+2018-07-08,18.45673942565918,18.982074737548828,18.351673126220703,18.947052001953125,1742479.0
+2018-07-09,19.0170955657959,19.43736457824707,18.912029266357422,19.402341842651367,2015868.0
+2018-07-10,19.43736457824707,19.7525634765625,19.33229637145996,19.647497177124023,2287918.0
+2018-07-11,19.647497177124023,19.71754264831543,19.402341842651367,19.61247444152832,979405.0
+2018-07-12,19.542430877685547,19.542430877685547,19.19220733642578,19.33229637145996,1475826.0
+2018-07-15,19.507408142089844,19.507408142089844,19.262252807617188,19.43736457824707,824134.0
+2018-07-16,19.47238540649414,19.647497177124023,19.262252807617188,19.57745361328125,1002233.0
+2018-07-17,19.47238540649414,19.61247444152832,19.367319107055664,19.402341842651367,776522.0
+2018-07-18,19.402341842651367,19.647497177124023,19.33229637145996,19.33229637145996,741162.0
+2018-07-19,19.367319107055664,19.47238540649414,19.157184600830078,19.402341842651367,802793.0
+2018-07-22,19.367319107055664,19.61247444152832,19.367319107055664,19.43736457824707,778518.0
+2018-07-23,19.61247444152832,20.27789878845215,19.542430877685547,20.067764282226562,4815843.0
+2018-07-24,20.13780975341797,20.838254928588867,20.067764282226562,20.698165893554688,6336085.0
+2018-07-25,20.76820945739746,20.838254928588867,20.382965087890625,20.558076858520508,2332875.0
+2018-07-26,20.59309959411621,20.59309959411621,20.17283058166504,20.17283058166504,1831938.0
+2018-07-29,20.382965087890625,20.382965087890625,19.542430877685547,19.542430877685547,2536054.0
+2018-07-30,19.542430877685547,19.61247444152832,18.912029266357422,19.507408142089844,1840227.0
+2018-07-31,19.507408142089844,19.682519912719727,19.43736457824707,19.61247444152832,1052235.0
+2018-08-01,19.61247444152832,19.89265251159668,19.402341842651367,19.71754264831543,1628956.0
+2018-08-02,19.682519912719727,19.787586212158203,19.402341842651367,19.47238540649414,2372564.0
+2018-08-05,19.47238540649414,19.647497177124023,19.43736457824707,19.57745361328125,712228.0
+2018-08-06,19.57745361328125,19.61247444152832,19.43736457824707,19.61247444152832,2097059.0
+2018-08-07,19.507408142089844,19.71754264831543,19.402341842651367,19.71754264831543,2490045.0
+2018-08-08,17.75629425048828,18.56180763244629,17.75629425048828,18.106517791748047,10178419.0
+2018-08-09,18.03647232055664,18.071495056152344,17.721271514892578,17.721271514892578,2586266.0
+2018-08-12,17.511138916015625,17.511138916015625,17.16091537475586,17.272987365722656,2025644.0
+2018-08-13,17.16091537475586,17.329021453857422,16.950782775878906,17.146907806396484,1532063.0
+2018-08-14,17.30100440979004,17.38505744934082,17.230960845947266,17.329021453857422,864682.0
+2018-08-15,17.230960845947266,17.44109344482422,17.20294189453125,17.34303092956543,1039202.0
+2018-08-16,17.30100440979004,17.30100440979004,17.06285285949707,17.076862335205078,1554252.0
+2018-08-19,17.30100440979004,17.30100440979004,17.06285285949707,17.076862335205078,1554252.0
+2018-08-20,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-21,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-22,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-23,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-26,17.20294189453125,17.826339721679688,17.20294189453125,17.79131507873535,1317932.0
+2018-08-27,17.861360549926758,18.03647232055664,17.686250686645508,17.75629425048828,1006931.0
+2018-08-28,17.861360549926758,18.03647232055664,17.826339721679688,18.001449584960938,644297.0
+2018-08-29,18.001449584960938,18.106517791748047,17.826339721679688,17.861360549926758,539626.0
+2018-08-30,17.79131507873535,17.79131507873535,17.11888885498047,17.16091537475586,1755045.0
+2018-09-02,17.16091537475586,17.24496841430664,16.950782775878906,17.20294189453125,816230.0
+2018-09-03,17.216951370239258,17.34303092956543,17.132898330688477,17.16091537475586,789798.0
+2018-09-04,17.132898330688477,17.25897789001465,17.090871810913086,17.174924850463867,628715.0
+2018-09-05,17.16091537475586,17.16091537475586,15.900114059448242,16.810693740844727,2178490.0
+2018-09-06,16.488487243652344,16.74064826965332,15.942139625549316,16.1802921295166,3602684.0
+2018-09-09,16.1802921295166,16.292362213134766,16.040203094482422,16.236326217651367,1922731.0
+2018-09-10,16.306371688842773,16.306371688842773,16.026193618774414,16.110246658325195,1396276.0
+2018-09-11,16.068220138549805,16.27835464477539,16.068220138549805,16.152273178100586,519245.0
+2018-09-12,16.222318649291992,16.250335693359375,15.774032592773438,15.886104583740234,793360.0
+2018-09-13,15.886104583740234,15.900114059448242,15.619935035705566,15.774032592773438,957721.0
+2018-09-16,15.760024070739746,15.760024070739746,14.821427345275879,14.905481338500977,2761536.0
+2018-09-17,14.72336483001709,15.395792961120605,14.625303268432617,15.381784439086914,2837413.0
+2018-09-18,15.43781852722168,15.451828002929688,15.213677406311035,15.367774963378906,1351755.0
+2018-09-19,15.339756965637207,15.942139625549316,15.297730445861816,15.830068588256836,2181485.0
+2018-09-20,15.774032592773438,16.348398208618164,15.774032592773438,16.222318649291992,1562913.0
+2018-09-23,16.222318649291992,16.222318649291992,16.222318649291992,16.222318649291992,0.0
+2018-09-24,15.774032592773438,16.348398208618164,15.774032592773438,16.222318649291992,1562913.0
+2018-09-25,16.348398208618164,16.61456871032715,16.348398208618164,16.47447967529297,1726808.0
+2018-09-26,16.51650619506836,16.530515670776367,16.236326217651367,16.27835464477539,838540.0
+2018-09-27,16.27835464477539,16.348398208618164,15.928131103515625,15.928131103515625,1028355.0
+2018-09-30,15.984167098999023,16.41844367980957,15.928131103515625,16.348398208618164,2105195.0
+2018-10-01,16.362407684326172,16.404434204101562,16.110246658325195,16.250335693359375,935257.0
+2018-10-02,16.306371688842773,16.51650619506836,16.306371688842773,16.306371688842773,1579657.0
+2018-10-03,16.376415252685547,16.530515670776367,16.32038116455078,16.530515670776367,1056367.0
+2018-10-04,16.530515670776367,17.30100440979004,16.46047019958496,17.10487937927246,3868087.0
+2018-10-07,17.146907806396484,17.188932418823242,16.768665313720703,16.852718353271484,2197284.0
+2018-10-08,16.79668426513672,17.006816864013672,16.628576278686523,16.950782775878906,894464.0
+2018-10-09,16.96479034423828,16.97879981994629,16.60055923461914,16.60055923461914,853986.0
+2018-10-10,16.65659523010254,16.670604705810547,16.110246658325195,16.250335693359375,1114072.0
+2018-10-11,15.479846000671387,15.689979553222656,15.269713401794434,15.465836524963379,2243674.0
+2018-10-14,15.339756965637207,15.409802436828613,13.924857139587402,14.050936698913574,4300174.0
+2018-10-15,14.0089111328125,15.045570373535156,14.0089111328125,15.045570373535156,2841068.0
+2018-10-16,14.569267272949219,14.877463340759277,13.728732109069824,14.457196235656738,5094077.0
+2018-10-17,14.751382827758789,14.961516380310059,14.54124927520752,14.58327579498291,3191241.0
+2018-10-18,14.58327579498291,14.751382827758789,14.37314224243164,14.40116024017334,1683609.0
+2018-10-21,13.658687591552734,14.37314224243164,13.448554039001465,14.14900016784668,3126361.0
+2018-10-22,14.163008689880371,14.177017211914062,13.098331451416016,13.448554039001465,3957278.0
+2018-10-23,13.448554039001465,14.26107120513916,13.280447006225586,14.134990692138672,4460689.0
+2018-10-24,14.036928176879883,14.317107200622559,13.882829666137695,14.078954696655273,1470050.0
+2018-10-25,14.0089111328125,14.61129379272461,14.0089111328125,14.47120475769043,3359817.0
+2018-10-28,14.233053207397461,14.961516380310059,14.219043731689453,14.919489860534668,2715308.0
+2018-10-29,15.045570373535156,15.423810958862305,15.045570373535156,15.269713401794434,1743154.0
+2018-10-30,15.199667930603027,15.409802436828613,15.157641410827637,15.381784439086914,1065456.0
+2018-10-31,15.43781852722168,16.012184143066406,15.43781852722168,15.984167098999023,2313798.0
+2018-11-01,16.082229614257812,16.250335693359375,15.830068588256836,16.096237182617188,1920209.0
+2018-11-04,16.096237182617188,16.236326217651367,15.816060066223145,15.830068588256836,1187558.0
+2018-11-05,15.900114059448242,15.900114059448242,15.157641410827637,15.311738967895508,1677813.0
+2018-11-06,14.919489860534668,15.325748443603516,14.69534683227539,15.325748443603516,2993163.0
+2018-11-07,15.409802436828613,15.43781852722168,15.171649932861328,15.185659408569336,1033907.0
+2018-11-08,15.171649932861328,15.227685928344727,14.919489860534668,15.031560897827148,911765.0
+2018-11-11,14.933499336242676,14.933499336242676,14.625303268432617,14.779400825500488,1005963.0
+2018-11-12,14.849445343017578,15.045570373535156,14.779400825500488,14.919489860534668,762528.0
+2018-11-13,14.86345386505127,14.905481338500977,14.709356307983398,14.849445343017578,652613.0
+2018-11-14,14.37314224243164,14.69534683227539,14.37314224243164,14.569267272949219,1038467.0
+2018-11-15,14.569267272949219,14.61129379272461,14.387150764465332,14.527239799499512,479290.0
+2018-11-18,14.61129379272461,14.61129379272461,14.28908920288086,14.387150764465332,1064462.0
+2018-11-19,14.359132766723633,14.54124927520752,14.28908920288086,14.40116024017334,475317.0
+2018-11-20,14.317107200622559,14.415168762207031,13.952875137329102,14.12098217010498,860212.0
+2018-11-21,14.12098217010498,14.26107120513916,13.658687591552734,14.26107120513916,1897583.0
+2018-11-22,14.429178237915039,14.569267272949219,14.275079727172852,14.429178237915039,955600.0
+2018-11-25,14.345124244689941,14.345124244689941,13.728732109069824,13.938865661621094,1329116.0
+2018-11-26,13.938865661621094,14.078954696655273,13.924857139587402,14.0089111328125,700622.0
+2018-11-27,14.022918701171875,14.092964172363281,13.938865661621094,14.050936698913574,1010392.0
+2018-11-28,14.092964172363281,14.26107120513916,14.092964172363281,14.26107120513916,767430.0
+2018-11-29,14.28908920288086,14.317107200622559,14.219043731689453,14.317107200622559,657165.0
+2018-12-02,14.359132766723633,14.779400825500488,14.359132766723633,14.779400825500488,1252838.0
+2018-12-03,14.877463340759277,15.017552375793457,14.821427345275879,14.849445343017578,1186934.0
+2018-12-04,14.849445343017578,14.891471862792969,14.667328834533691,14.751382827758789,794168.0
+2018-12-05,14.51323127746582,14.6533203125,14.499221801757812,14.597285270690918,760631.0
+2018-12-06,14.597285270690918,14.597285270690918,14.40116024017334,14.40116024017334,738659.0
+2018-12-09,14.61129379272461,14.61129379272461,14.429178237915039,14.51323127746582,338187.0
+2018-12-10,14.44318675994873,14.47120475769043,14.26107120513916,14.317107200622559,477317.0
+2018-12-11,14.317107200622559,14.317107200622559,14.12098217010498,14.275079727172852,645609.0
+2018-12-12,14.30309772491455,14.40116024017334,14.28908920288086,14.387150764465332,635359.0
+2018-12-13,14.37314224243164,14.415168762207031,14.30309772491455,14.345124244689941,553029.0
+2018-12-16,14.233053207397461,14.28908920288086,14.14900016784668,14.163008689880371,806797.0
+2018-12-17,14.163008689880371,14.37314224243164,14.14900016784668,14.28908920288086,1948496.0
+2018-12-18,14.191025733947754,14.26107120513916,14.022918701171875,14.022918701171875,1261522.0
+2018-12-19,14.0089111328125,14.0089111328125,13.770758628845215,13.798776626586914,1049179.0
+2018-12-20,13.840804100036621,13.854811668395996,13.238419532775879,13.238419532775879,1205564.0
+2018-12-23,12.958242416381836,13.210403442382812,12.818153381347656,13.196393966674805,745655.0
+2018-12-24,13.252429008483887,13.322473526000977,13.098331451416016,13.280447006225586,458723.0
+2018-12-25,12.958242416381836,13.210403442382812,12.888197898864746,13.210403442382812,754339.0
+2018-12-26,13.224411964416504,13.336483001708984,13.126349449157715,13.308465003967285,311841.0
+2018-12-27,13.588643074035645,13.770758628845215,13.378510475158691,13.490580558776855,914707.0
+2018-12-30,13.518598556518555,13.588643074035645,13.448554039001465,13.518598556518555,214309.0
+2018-12-31,13.448554039001465,13.518598556518555,13.364500999450684,13.364500999450684,205176.0
+2019-01-01,13.574633598327637,13.574633598327637,13.364500999450684,13.378510475158691,158654.0
+2019-01-02,13.434544563293457,13.434544563293457,13.280447006225586,13.308465003967285,276224.0
+2019-01-03,13.378510475158691,13.378510475158691,13.182385444641113,13.238419532775879,447362.0
+2019-01-06,13.378510475158691,13.504590034484863,13.378510475158691,13.504590034484863,601796.0
+2019-01-07,13.490580558776855,13.658687591552734,13.490580558776855,13.658687591552734,1126418.0
+2019-01-08,13.672697067260742,13.784768104553223,13.602651596069336,13.742740631103516,966894.0
+2019-01-09,13.798776626586914,14.58327579498291,13.756750106811523,14.569267272949219,3759945.0
+2019-01-10,14.569267272949219,14.933499336242676,14.569267272949219,14.751382827758789,3072765.0
+2019-01-13,14.72336483001709,14.72336483001709,14.499221801757812,14.667328834533691,1317488.0
+2019-01-14,14.485213279724121,14.527239799499512,14.359132766723633,14.40116024017334,1196769.0
+2019-01-15,14.30309772491455,14.415168762207031,14.219043731689453,14.37314224243164,1189125.0
+2019-01-16,14.485213279724121,14.61129379272461,14.331114768981934,14.387150764465332,822854.0
+2019-01-17,14.317107200622559,14.569267272949219,14.275079727172852,14.415168762207031,1230107.0
+2019-01-20,14.485213279724121,14.569267272949219,14.359132766723633,14.44318675994873,692497.0
+2019-01-21,14.30309772491455,14.359132766723633,13.994901657104492,14.191025733947754,1106175.0
+2019-01-22,14.078954696655273,14.30309772491455,13.9808931350708,14.233053207397461,1503450.0
+2019-01-23,14.247061729431152,14.40116024017334,14.078954696655273,14.30309772491455,1435434.0
+2019-01-24,14.28908920288086,14.28908920288086,14.0089111328125,14.0089111328125,1626430.0
+2019-01-27,14.0089111328125,14.163008689880371,13.938865661621094,13.994901657104492,1242838.0
+2019-01-28,13.994901657104492,14.106972694396973,13.9808931350708,14.050936698913574,1027630.0
+2019-01-29,14.078954696655273,14.12098217010498,13.994901657104492,14.078954696655273,812776.0
+2019-01-30,14.022918701171875,14.163008689880371,14.022918701171875,14.092964172363281,1304903.0
+2019-01-31,14.14900016784668,14.359132766723633,14.092964172363281,14.106972694396973,2514639.0
+2019-02-03,14.163008689880371,14.26107120513916,14.092964172363281,14.106972694396973,697243.0
+2019-02-04,14.14900016784668,14.163008689880371,13.994901657104492,14.064946174621582,726136.0
+2019-02-05,14.036928176879883,14.12098217010498,14.0089111328125,14.106972694396973,883200.0
+2019-02-06,14.12098217010498,14.134990692138672,13.910847663879395,13.938865661621094,2227222.0
+2019-02-07,13.938865661621094,13.938865661621094,13.434544563293457,13.448554039001465,2854574.0
+2019-02-10,13.476572036743164,13.532608032226562,13.406526565551758,13.518598556518555,924021.0
+2019-02-11,13.532608032226562,13.602651596069336,13.518598556518555,13.532608032226562,877227.0
+2019-02-12,13.588643074035645,13.602651596069336,13.518598556518555,13.574633598327637,565687.0
+2019-02-13,13.588643074035645,13.686705589294434,13.574633598327637,13.616661071777344,681690.0
+2019-02-14,13.630669593811035,13.742740631103516,13.602651596069336,13.742740631103516,901877.0
+2019-02-17,13.770758628845215,13.882829666137695,13.756750106811523,13.756750106811523,1073770.0
+2019-02-18,13.784768104553223,13.798776626586914,13.658687591552734,13.728732109069824,413128.0
+2019-02-19,13.672697067260742,13.868821144104004,13.602651596069336,13.854811668395996,554578.0
+2019-02-20,13.448554039001465,13.728732109069824,13.308465003967285,13.728732109069824,2936222.0
+2019-02-21,13.742740631103516,13.756750106811523,13.602651596069336,13.700714111328125,581427.0
+2019-02-24,13.672697067260742,13.770758628845215,13.644679069519043,13.700714111328125,665936.0
+2019-02-25,13.644679069519043,13.672697067260742,13.518598556518555,13.588643074035645,555255.0
+2019-02-26,13.574633598327637,13.630669593811035,13.518598556518555,13.630669593811035,383691.0
+2019-02-27,13.672697067260742,13.868821144104004,13.630669593811035,13.854811668395996,1295185.0
+2019-02-28,13.812786102294922,13.924857139587402,13.784768104553223,13.924857139587402,1071487.0
+2019-03-03,13.882829666137695,14.14900016784668,13.882829666137695,14.050936698913574,1457997.0
+2019-03-04,14.064946174621582,14.163008689880371,13.994901657104492,14.12098217010498,2105899.0
+2019-03-05,14.12098217010498,14.30309772491455,14.12098217010498,14.30309772491455,1586004.0
+2019-03-06,14.30309772491455,14.457196235656738,14.233053207397461,14.40116024017334,2068451.0
+2019-03-07,14.40116024017334,14.40116024017334,14.14900016784668,14.219043731689453,1292588.0
+2019-03-10,14.219043731689453,14.28908920288086,14.078954696655273,14.078954696655273,1035864.0
+2019-03-11,14.078954696655273,14.092964172363281,13.924857139587402,13.9808931350708,814612.0
+2019-03-12,13.938865661621094,14.036928176879883,13.854811668395996,13.938865661621094,845330.0
+2019-03-13,13.9808931350708,14.26107120513916,13.966883659362793,14.191025733947754,3165880.0
+2019-03-14,14.219043731689453,14.429178237915039,13.952875137329102,13.952875137329102,3478652.0
+2019-03-17,13.9808931350708,14.191025733947754,13.9808931350708,14.163008689880371,1942743.0
+2019-03-18,14.30309772491455,14.359132766723633,14.233053207397461,14.345124244689941,3109035.0
+2019-03-19,14.345124244689941,14.40116024017334,14.275079727172852,14.28908920288086,2195872.0
+2019-03-20,14.275079727172852,14.317107200622559,14.191025733947754,14.219043731689453,856850.0
+2019-03-21,14.219043731689453,14.233053207397461,14.134990692138672,14.219043731689453,981756.0
+2019-03-24,14.078954696655273,14.177017211914062,14.0089111328125,14.0089111328125,961408.0
+2019-03-25,14.0089111328125,14.14900016784668,13.966883659362793,14.022918701171875,1343176.0
+2019-03-26,14.022918701171875,14.036928176879883,13.938865661621094,14.0089111328125,1373694.0
+2019-03-27,14.0089111328125,14.106972694396973,13.966883659362793,14.078954696655273,1105911.0
+2019-03-28,14.106972694396973,14.163008689880371,14.0089111328125,14.022918701171875,1195867.0
+2019-03-31,14.022918701171875,14.022918701171875,14.022918701171875,14.022918701171875,0.0
+2019-04-01,14.233053207397461,14.625303268432617,14.233053207397461,14.415168762207031,7467464.0
+2019-04-02,14.44318675994873,14.849445343017578,14.44318675994873,14.83543586730957,5653020.0
+2019-04-03,14.891471862792969,15.409802436828613,14.821427345275879,15.129623413085938,10761270.0
+2019-04-04,15.199667930603027,15.283720970153809,14.72336483001709,14.849445343017578,4149752.0
+2019-04-07,14.919489860534668,15.017552375793457,14.61129379272461,14.61129379272461,2183453.0
+2019-04-08,14.61129379272461,14.807417869567871,14.47120475769043,14.807417869567871,2751829.0
+2019-04-09,14.779400825500488,14.83543586730957,14.415168762207031,14.457196235656738,2192911.0
+2019-04-10,14.429178237915039,14.54124927520752,14.37314224243164,14.499221801757812,1851552.0
+2019-04-11,14.58327579498291,14.737374305725098,14.47120475769043,14.527239799499512,4119102.0
+2019-04-14,14.47120475769043,14.69534683227539,14.47120475769043,14.499221801757812,3486442.0
+2019-04-15,14.51323127746582,14.625303268432617,14.51323127746582,14.569267272949219,3397850.0
+2019-04-16,14.569267272949219,14.597285270690918,14.51323127746582,14.555257797241211,1643608.0
+2019-04-17,14.555257797241211,14.625303268432617,14.499221801757812,14.555257797241211,2480499.0
+2019-04-18,14.54124927520752,14.54124927520752,14.331114768981934,14.359132766723633,1200029.0
+2019-04-21,14.37314224243164,14.457196235656738,14.317107200622559,14.317107200622559,2128125.0
+2019-04-22,14.275079727172852,14.28908920288086,13.910847663879395,13.938865661621094,4130168.0
+2019-04-23,13.994901657104492,14.036928176879883,13.938865661621094,14.0089111328125,1613715.0
+2019-04-24,14.0089111328125,14.022918701171875,13.658687591552734,13.840804100036621,2138087.0
+2019-04-25,13.686705589294434,13.826794624328613,13.518598556518555,13.672697067260742,1666168.0
+2019-04-28,13.602651596069336,13.770758628845215,13.588643074035645,13.644679069519043,567537.0
+2019-04-29,13.630669593811035,13.700714111328125,13.560625076293945,13.644679069519043,1309435.0
+2019-04-30,13.714722633361816,13.770758628845215,13.476572036743164,13.476572036743164,2100745.0
+2019-05-01,13.728732109069824,13.994901657104492,13.728732109069824,13.798776626586914,3648073.0
+2019-05-02,13.868821144104004,13.868821144104004,13.588643074035645,13.728732109069824,1505951.0
+2019-05-05,13.658687591552734,13.658687591552734,13.476572036743164,13.490580558776855,2062130.0
+2019-05-06,13.364500999450684,13.784768104553223,13.126349449157715,13.574633598327637,2466297.0
+2019-05-07,13.504590034484863,13.560625076293945,13.322473526000977,13.420536041259766,1937602.0
+2019-05-08,13.378510475158691,13.448554039001465,13.252429008483887,13.308465003967285,2377709.0
+2019-05-09,13.308465003967285,13.532608032226562,13.224411964416504,13.462562561035156,1697366.0
+2019-05-12,13.406526565551758,13.532608032226562,13.308465003967285,13.378510475158691,1499721.0
+2019-05-13,13.294455528259277,13.434544563293457,13.154367446899414,13.308465003967285,2432697.0
+2019-05-14,13.098331451416016,13.336483001708984,12.257797241210938,13.098331451416016,2059065.0
+2019-05-15,13.308465003967285,13.462562561035156,13.098331451416016,13.098331451416016,2162427.0
+2019-05-16,13.238419532775879,13.266437530517578,13.084321975708008,13.140357971191406,1724353.0
+2019-05-19,13.028286933898926,13.028286933898926,12.4539213180542,12.509957313537598,2199061.0
+2019-05-20,12.509957313537598,12.537975311279297,12.117708206176758,12.481939315795898,1330154.0
+2019-05-21,12.46792984008789,12.692072868347168,12.46792984008789,12.60801887512207,814408.0
+2019-05-22,12.678064346313477,13.434544563293457,12.678064346313477,13.308465003967285,2418206.0
+2019-05-23,13.182385444641113,13.336483001708984,12.972250938415527,13.308465003967285,1431186.0
+2019-05-26,13.294455528259277,13.308465003967285,12.944232940673828,13.224411964416504,925766.0
+2019-05-27,13.182385444641113,13.308465003967285,13.112339973449707,13.308465003967285,1463621.0
+2019-05-28,13.308465003967285,13.756750106811523,13.210403442382812,13.658687591552734,13757874.0
+2019-05-29,13.644679069519043,13.658687591552734,13.280447006225586,13.308465003967285,1838679.0
+2019-05-30,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-02,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-03,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-04,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-05,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-06,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-09,13.294455528259277,13.392518043518066,13.266437530517578,13.322473526000977,1841669.0
+2019-06-10,13.308465003967285,13.532608032226562,13.294455528259277,13.476572036743164,1920100.0
+2019-06-11,13.448554039001465,13.700714111328125,13.378510475158691,13.700714111328125,1891230.0
+2019-06-12,13.700714111328125,14.0089111328125,13.686705589294434,14.0089111328125,2570221.0
+2019-06-13,13.994901657104492,13.994901657104492,13.714722633361816,13.812786102294922,2406121.0
+2019-06-16,13.938865661621094,13.9808931350708,13.826794624328613,13.924857139587402,1285838.0
+2019-06-17,13.952875137329102,14.247061729431152,13.938865661621094,14.247061729431152,2717430.0
+2019-06-18,14.26107120513916,14.331114768981934,14.064946174621582,14.191025733947754,2362043.0
+2019-06-19,14.219043731689453,14.26107120513916,14.078954696655273,14.078954696655273,3447943.0
+2019-06-20,14.134990692138672,14.26107120513916,13.910847663879395,14.233053207397461,4717378.0
+2019-06-23,14.092964172363281,14.28908920288086,13.952875137329102,14.14900016784668,1862306.0
+2019-06-24,14.134990692138672,14.233053207397461,13.910847663879395,14.12098217010498,1297829.0
+2019-06-25,14.078954696655273,14.247061729431152,14.036928176879883,14.219043731689453,1423192.0
+2019-06-26,14.26107120513916,14.429178237915039,14.205035209655762,14.28908920288086,2795322.0
+2019-06-27,14.331114768981934,14.625303268432617,14.331114768981934,14.47120475769043,2090385.0
+2019-06-30,14.569267272949219,14.61129379272461,14.499221801757812,14.569267272949219,1655747.0
+2019-07-01,14.569267272949219,14.597285270690918,14.345124244689941,14.387150764465332,1094186.0
+2019-07-02,14.387150764465332,14.58327579498291,14.26107120513916,14.58327579498291,1579964.0
+2019-07-03,14.527239799499512,14.569267272949219,14.275079727172852,14.37314224243164,1117116.0
+2019-07-04,14.359132766723633,14.429178237915039,14.275079727172852,14.28908920288086,571407.0
+2019-07-07,14.28908920288086,14.28908920288086,14.092964172363281,14.14900016784668,627711.0
+2019-07-08,14.12098217010498,14.12098217010498,13.882829666137695,13.938865661621094,1182089.0
+2019-07-09,13.910847663879395,14.064946174621582,13.756750106811523,14.036928176879883,1693267.0
+2019-07-10,14.0089111328125,14.14900016784668,13.9808931350708,14.14900016784668,894819.0
+2019-07-11,14.14900016784668,14.359132766723633,14.092964172363281,14.359132766723633,1242973.0
+2019-07-14,14.40116024017334,14.47120475769043,14.331114768981934,14.429178237915039,1096263.0
+2019-07-15,14.415168762207031,14.415168762207031,14.331114768981934,14.415168762207031,948247.0
+2019-07-16,14.429178237915039,14.877463340759277,14.359132766723633,14.83543586730957,3126287.0
+2019-07-17,14.891471862792969,15.311738967895508,14.891471862792969,15.269713401794434,3638773.0
+2019-07-18,15.143631935119629,15.521873474121094,15.143631935119629,15.269713401794434,3308749.0
+2019-07-21,15.297730445861816,15.297730445861816,14.751382827758789,15.073588371276855,2085799.0
+2019-07-22,15.073588371276855,15.073588371276855,14.779400825500488,14.83543586730957,1220985.0
+2019-07-23,14.821427345275879,14.821427345275879,14.317107200622559,14.359132766723633,2198317.0
+2019-07-24,14.317107200622559,14.429178237915039,14.14900016784668,14.219043731689453,1200762.0
+2019-07-25,14.233053207397461,14.961516380310059,14.078954696655273,14.947507858276367,2881958.0
+2019-07-28,14.905481338500977,14.919489860534668,14.737374305725098,14.807417869567871,662789.0
+2019-07-29,14.751382827758789,14.86345386505127,14.569267272949219,14.597285270690918,947492.0
+2019-07-30,13.938865661621094,13.938865661621094,13.308465003967285,13.308465003967285,8857072.0
+2019-07-31,13.308465003967285,13.630669593811035,13.308465003967285,13.588643074035645,1862174.0
+2019-08-01,13.658687591552734,13.658687591552734,13.448554039001465,13.462562561035156,989208.0
+2019-08-04,13.392518043518066,13.434544563293457,13.140357971191406,13.308465003967285,1645462.0
+2019-08-05,13.308465003967285,13.490580558776855,13.196393966674805,13.490580558776855,1415837.0
+2019-08-06,13.378510475158691,13.658687591552734,13.252429008483887,13.588643074035645,1665015.0
+2019-08-07,13.574633598327637,13.658687591552734,13.574633598327637,13.588643074035645,1045865.0
+2019-08-08,13.644679069519043,14.078954696655273,13.588643074035645,14.050936698913574,2826031.0
+2019-08-11,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-12,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-13,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-14,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-15,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-18,14.050936698913574,14.317107200622559,14.0089111328125,14.177017211914062,1169404.0
+2019-08-19,14.14900016784668,14.30309772491455,14.14900016784668,14.14900016784668,804262.0
+2019-08-20,14.12098217010498,14.28908920288086,14.12098217010498,14.247061729431152,1482142.0
+2019-08-21,14.247061729431152,14.275079727172852,14.177017211914062,14.177017211914062,1583630.0
+2019-08-22,14.163008689880371,14.177017211914062,14.134990692138672,14.177017211914062,1791372.0
+2019-08-25,14.163008689880371,14.163008689880371,13.924857139587402,13.938865661621094,823333.0
+2019-08-26,13.938865661621094,14.28908920288086,13.658687591552734,14.28908920288086,1267380.0
+2019-08-27,14.317107200622559,14.317107200622559,13.840804100036621,13.9808931350708,14820018.0
+2019-08-28,13.910847663879395,13.9808931350708,13.784768104553223,13.854811668395996,1884563.0
+2019-08-29,13.854811668395996,14.0089111328125,13.756750106811523,13.882829666137695,898869.0
+2019-09-01,14.0089111328125,14.0089111328125,13.798776626586914,13.868821144104004,330256.0
+2019-09-02,13.896839141845703,13.9808931350708,13.784768104553223,13.924857139587402,1194790.0
+2019-09-03,13.966883659362793,14.317107200622559,13.798776626586914,14.205035209655762,1444003.0
+2019-09-04,14.14900016784668,14.219043731689453,13.994901657104492,14.12098217010498,1025036.0
+2019-09-05,14.092964172363281,14.219043731689453,13.938865661621094,14.0089111328125,839554.0
+2019-09-08,14.050936698913574,14.078954696655273,13.9808931350708,13.9808931350708,327413.0
+2019-09-09,14.0089111328125,14.064946174621582,13.952875137329102,13.994901657104492,386883.0
+2019-09-10,14.0089111328125,14.050936698913574,13.672697067260742,13.826794624328613,903082.0
+2019-09-11,13.700714111328125,13.700714111328125,13.378510475158691,13.644679069519043,786051.0
+2019-09-12,13.448554039001465,13.672697067260742,13.448554039001465,13.602651596069336,487205.0
+2019-09-15,12.958242416381836,13.308465003967285,12.481939315795898,13.028286933898926,3226706.0
+2019-09-16,13.126349449157715,13.168375968933105,12.874189376831055,13.168375968933105,1086434.0
+2019-09-17,13.028286933898926,13.098331451416016,12.678064346313477,12.888197898864746,1309546.0
+2019-09-18,13.028286933898926,13.168375968933105,12.888197898864746,12.958242416381836,993710.0
+2019-09-19,12.958242416381836,13.588643074035645,12.958242416381836,13.588643074035645,3329664.0
+2019-09-22,13.084321975708008,13.504590034484863,13.084321975708008,13.490580558776855,433895.0
+2019-09-24,13.490580558776855,14.036928176879883,13.322473526000977,14.036928176879883,1059626.0
+2019-09-25,14.0089111328125,14.022918701171875,13.602651596069336,13.868821144104004,1608857.0
+2019-09-26,13.896839141845703,13.938865661621094,13.784768104553223,13.938865661621094,761992.0
+2019-09-29,13.840804100036621,13.938865661621094,13.658687591552734,13.868821144104004,347286.0
+2019-09-30,13.868821144104004,13.924857139587402,13.798776626586914,13.910847663879395,979198.0
+2019-10-01,13.910847663879395,13.910847663879395,13.728732109069824,13.728732109069824,468570.0
+2019-10-02,13.728732109069824,13.728732109069824,13.616661071777344,13.616661071777344,453268.0
+2019-10-03,13.616661071777344,13.616661071777344,13.504590034484863,13.616661071777344,501151.0
+2019-10-06,13.700714111328125,13.938865661621094,13.616661071777344,13.938865661621094,1332132.0
+2019-10-07,13.938865661621094,13.952875137329102,13.798776626586914,13.910847663879395,696866.0
+2019-10-08,13.924857139587402,14.0089111328125,13.728732109069824,13.910847663879395,605745.0
+2019-10-09,13.826794624328613,13.896839141845703,13.658687591552734,13.728732109069824,420656.0
+2019-10-10,13.602651596069336,13.644679069519043,13.434544563293457,13.602651596069336,852967.0
+2019-10-13,13.658687591552734,13.742740631103516,13.448554039001465,13.630669593811035,715911.0
+2019-10-14,13.616661071777344,13.826794624328613,13.476572036743164,13.812786102294922,1895349.0
+2019-10-15,13.672697067260742,13.798776626586914,13.448554039001465,13.588643074035645,757173.0
+2019-10-16,13.616661071777344,13.812786102294922,13.350491523742676,13.812786102294922,1041579.0
+2019-10-17,13.728732109069824,13.798776626586914,13.588643074035645,13.770758628845215,588195.0
+2019-10-20,13.686705589294434,14.0089111328125,13.686705589294434,13.9808931350708,785738.0
+2019-10-21,13.994901657104492,14.0089111328125,13.882829666137695,13.994901657104492,386175.0
+2019-10-22,13.994901657104492,14.26107120513916,13.966883659362793,14.219043731689453,1226576.0
+2019-10-23,14.247061729431152,14.247061729431152,14.022918701171875,14.14900016784668,651289.0
+2019-10-24,14.078954696655273,14.26107120513916,14.022918701171875,14.219043731689453,878647.0
+2019-10-27,14.205035209655762,14.233053207397461,14.12098217010498,14.219043731689453,729000.0
+2019-10-28,14.177017211914062,14.177017211914062,14.0089111328125,14.092964172363281,419474.0
+2019-10-29,14.28908920288086,14.72336483001709,14.078954696655273,14.078954696655273,4429794.0
+2019-10-30,14.191025733947754,14.69534683227539,14.078954696655273,14.527239799499512,2194383.0
+2019-10-31,14.527239799499512,14.61129379272461,14.078954696655273,14.078954696655273,2140206.0
+2019-11-03,14.0089111328125,14.51323127746582,13.938865661621094,14.275079727172852,4451453.0
+2019-11-04,14.14900016784668,14.44318675994873,14.092964172363281,14.317107200622559,2299827.0
+2019-11-05,14.317107200622559,14.527239799499512,14.219043731689453,14.415168762207031,3420928.0
+2019-11-06,14.415168762207031,14.485213279724121,14.219043731689453,14.26107120513916,1477242.0
+2019-11-07,14.28908920288086,14.415168762207031,14.092964172363281,14.247061729431152,2269756.0
+2019-11-10,14.28908920288086,14.625303268432617,14.28908920288086,14.415168762207031,4739814.0
+2019-11-11,14.415168762207031,14.51323127746582,14.345124244689941,14.387150764465332,1762005.0
+2019-11-12,14.37314224243164,14.47120475769043,14.331114768981934,14.37314224243164,826443.0
+2019-11-13,14.37314224243164,14.37314224243164,14.163008689880371,14.219043731689453,952269.0
+2019-11-14,14.247061729431152,14.28908920288086,14.163008689880371,14.247061729431152,843921.0
+2019-11-17,14.163008689880371,14.26107120513916,14.12098217010498,14.14900016784668,581151.0
+2019-11-18,14.177017211914062,14.205035209655762,14.064946174621582,14.12098217010498,1072574.0
+2019-11-19,14.092964172363281,14.12098217010498,13.910847663879395,14.0089111328125,1796907.0
+2019-11-20,13.9808931350708,14.064946174621582,13.924857139587402,14.050936698913574,1357237.0
+2019-11-21,14.022918701171875,14.078954696655273,13.868821144104004,13.882829666137695,1344121.0
+2019-11-24,13.868821144104004,13.9808931350708,13.742740631103516,13.868821144104004,1191938.0
+2019-11-25,13.798776626586914,13.798776626586914,13.602651596069336,13.714722633361816,662114.0
+2019-11-26,13.630669593811035,13.658687591552734,13.308465003967285,13.308465003967285,1990281.0
+2019-11-27,13.434544563293457,13.448554039001465,13.252429008483887,13.308465003967285,802743.0
+2019-11-28,13.308465003967285,13.728732109069824,13.280447006225586,13.490580558776855,687122.0
+2019-12-01,13.448554039001465,13.574633598327637,13.308465003967285,13.518598556518555,325128.0
+2019-12-02,13.518598556518555,13.518598556518555,13.336483001708984,13.448554039001465,581769.0
+2019-12-03,13.392518043518066,13.490580558776855,13.350491523742676,13.476572036743164,726074.0
+2019-12-04,13.476572036743164,13.476572036743164,13.336483001708984,13.350491523742676,400843.0
+2019-12-05,13.350491523742676,13.434544563293457,13.322473526000977,13.322473526000977,388676.0
+2019-12-08,13.364500999450684,13.728732109069824,13.364500999450684,13.728732109069824,1149007.0
+2019-12-09,13.728732109069824,13.952875137329102,13.728732109069824,13.812786102294922,1503657.0
+2019-12-10,13.826794624328613,13.896839141845703,13.714722633361816,13.798776626586914,1280819.0
+2019-12-11,13.840804100036621,14.163008689880371,13.840804100036621,13.896839141845703,6045858.0
+2019-12-12,13.938865661621094,13.938865661621094,13.364500999450684,13.378510475158691,2900515.0
+2019-12-15,13.406526565551758,13.546615600585938,13.308465003967285,13.532608032226562,1275923.0
+2019-12-16,13.560625076293945,13.896839141845703,13.518598556518555,13.784768104553223,2153751.0
+2019-12-17,13.798776626586914,13.868821144104004,13.686705589294434,13.868821144104004,2795247.0
+2019-12-18,13.854811668395996,14.61129379272461,13.784768104553223,14.61129379272461,10548767.0
+2019-12-19,14.61129379272461,14.751382827758789,14.317107200622559,14.317107200622559,5245128.0
+2019-12-22,14.331114768981934,14.499221801757812,14.317107200622559,14.387150764465332,1581757.0
+2019-12-23,14.429178237915039,14.779400825500488,14.415168762207031,14.58327579498291,3490556.0
+2019-12-24,14.667328834533691,15.045570373535156,14.597285270690918,15.045570373535156,7285035.0
+2019-12-25,15.045570373535156,15.311738967895508,14.86345386505127,15.11561393737793,4710597.0
+2019-12-26,15.11561393737793,15.311738967895508,14.86345386505127,15.297730445861816,2762116.0
+2019-12-29,15.311738967895508,15.409802436828613,15.059578895568848,15.241695404052734,2348288.0
+2019-12-30,15.339756965637207,15.339756965637207,15.087596893310547,15.101606369018555,1557727.0
+2019-12-31,15.059578895568848,15.213677406311035,14.989534378051758,15.171649932861328,1305951.0
+2020-01-01,15.185659408569336,15.297730445861816,15.101606369018555,15.129623413085938,1634835.0
+2020-01-02,15.101606369018555,15.493855476379395,15.045570373535156,15.479846000671387,3015039.0
+2020-01-05,15.339756965637207,15.465836524963379,14.919489860534668,14.933499336242676,3730094.0
+2020-01-06,14.919489860534668,14.97552490234375,14.58327579498291,14.709356307983398,2667456.0
+2020-01-07,14.737374305725098,14.877463340759277,14.499221801757812,14.54124927520752,1748605.0
+2020-01-08,14.219043731689453,14.44318675994873,14.0089111328125,14.37314224243164,2387009.0
+2020-01-09,14.639311790466309,15.101606369018555,14.639311790466309,15.087596893310547,2505732.0
+2020-01-12,15.129623413085938,15.269713401794434,15.087596893310547,15.087596893310547,1408119.0
+2020-01-13,15.129623413085938,16.012184143066406,15.101606369018555,15.746014595031738,6113595.0
+2020-01-14,15.746014595031738,15.900114059448242,15.563899993896484,15.703989028930664,3905576.0
+2020-01-15,15.703989028930664,15.746014595031738,15.297730445861816,15.367774963378906,3931913.0
+2020-01-16,15.367774963378906,15.381784439086914,15.031560897827148,15.101606369018555,3296116.0
+2020-01-19,15.129623413085938,15.171649932861328,15.00354290008545,15.087596893310547,1274602.0
+2020-01-20,15.059578895568848,15.129623413085938,15.031560897827148,15.087596893310547,1621192.0
+2020-01-21,15.059578895568848,15.283720970153809,14.989534378051758,15.129623413085938,3496547.0
+2020-01-22,15.129623413085938,15.255703926086426,15.045570373535156,15.087596893310547,1919666.0
+2020-01-23,14.989534378051758,14.989534378051758,14.639311790466309,14.821427345275879,2139329.0
+2020-01-26,14.37314224243164,14.569267272949219,14.247061729431152,14.345124244689941,2521463.0
+2020-01-27,14.30309772491455,14.30309772491455,13.9808931350708,14.022918701171875,5192463.0
+2020-01-28,14.036928176879883,14.14900016784668,13.910847663879395,13.938865661621094,1570607.0
+2020-01-29,13.840804100036621,14.036928176879883,13.742740631103516,13.812786102294922,1541618.0
+2020-01-30,13.840804100036621,14.036928176879883,13.728732109069824,14.0089111328125,1225325.0
+2020-02-02,13.868821144104004,13.896839141845703,13.756750106811523,13.784768104553223,859400.0
+2020-02-03,13.798776626586914,13.868821144104004,13.588643074035645,13.686705589294434,936595.0
+2020-02-04,13.686705589294434,13.770758628845215,13.630669593811035,13.644679069519043,837004.0
+2020-02-05,13.672697067260742,13.686705589294434,13.238419532775879,13.252429008483887,2161611.0
+2020-02-06,13.322473526000977,13.378510475158691,13.140357971191406,13.196393966674805,1803824.0
+2020-02-09,13.168375968933105,13.168375968933105,12.580001831054688,12.846171379089355,2728299.0
+2020-02-10,12.818153381347656,12.888197898864746,12.63603687286377,12.818153381347656,1302802.0
+2020-02-11,12.832161903381348,12.832161903381348,12.4539213180542,12.46792984008789,2123022.0
+2020-02-12,12.46792984008789,12.49594783782959,12.327840805053711,12.49594783782959,2593512.0
+2020-02-13,11.277173042297363,11.669422149658203,11.249155044555664,11.249155044555664,6107856.0
+2020-02-16,11.249155044555664,11.249155044555664,11.249155044555664,11.249155044555664,0.0
+2020-02-17,10.968976974487305,11.081048011779785,10.856905937194824,10.996994972229004,2532403.0
+2020-02-18,10.996994972229004,11.025012016296387,10.898932456970215,10.996994972229004,1175394.0
+2020-02-19,11.039020538330078,11.389244079589844,10.982986450195312,11.389244079589844,2471084.0
+2020-02-20,11.403252601623535,11.711448669433594,11.403252601623535,11.64140510559082,2294789.0
+2020-02-23,11.599377632141113,11.669422149658203,11.515323638916016,11.599377632141113,883137.0
+2020-02-24,11.543341636657715,11.543341636657715,10.926950454711914,10.982986450195312,2216222.0
+2020-02-25,10.856905937194824,11.067038536071777,10.786861419677734,11.039020538330078,1536510.0
+2020-02-26,10.954968452453613,11.067038536071777,10.800869941711426,11.067038536071777,1582158.0
+2020-02-27,11.067038536071777,11.067038536071777,11.067038536071777,11.067038536071777,0.0
+2020-03-01,10.506683349609375,10.562718391418457,10.40861988067627,10.492673873901367,2015382.0
+2020-03-02,10.576726913452148,10.884922981262207,10.352584838867188,10.450647354125977,3084405.0
+2020-03-03,10.576726913452148,10.786861419677734,10.576726913452148,10.688798904418945,1372263.0
+2020-03-04,10.688798904418945,10.688798904418945,10.688798904418945,10.688798904418945,0.0
+2020-03-05,10.632762908935547,10.632762908935547,10.366594314575195,10.366594314575195,1896325.0
+2020-03-08,9.329934120178223,9.66614818572998,9.329934120178223,9.329934120178223,2783903.0
+2020-03-09,8.405345916748047,8.405345916748047,8.405345916748047,8.405345916748047,928964.0
+2020-03-10,8.699533462524414,9.161827087402344,8.363319396972656,8.965703010559082,7439828.0
+2020-03-11,9.021738052368164,9.021738052368164,8.265256881713867,8.405345916748047,5762319.0
+2020-03-12,8.04111385345459,8.04111385345459,7.634856224060059,7.704901218414307,8030999.0
+2020-03-15,7.816971778869629,7.844989776611328,7.284633159637451,7.34066915512085,6679869.0
+2020-03-16,7.07450008392334,7.18657112121582,6.948419094085693,6.948419094085693,5895349.0
+2020-03-17,6.9834418296813965,7.130535125732422,6.948419094085693,6.990446090698242,5754838.0
+2020-03-18,6.9834418296813965,7.116526126861572,6.934410095214844,7.046482086181641,5419881.0
+2020-03-19,7.004455089569092,7.4387311935424805,6.934410095214844,7.256615161895752,9253120.0
+2020-03-22,7.004455089569092,7.2145891189575195,6.990446090698242,7.046482086181641,5310389.0
+2020-03-23,7.046482086181641,7.06049108505249,6.878375053405762,6.948419094085693,3512598.0
+2020-03-24,7.07450008392334,7.20058012008667,7.032473087310791,7.1445441246032715,3640368.0
+2020-03-25,7.354678153991699,7.522785186767578,7.130535125732422,7.256615161895752,6401625.0
+2020-03-26,7.284633159637451,7.368687152862549,7.270624160766602,7.368687152862549,1749604.0
+2020-03-29,7.228598117828369,7.354678153991699,7.2145891189575195,7.32666015625,2319683.0
+2020-03-30,7.354678153991699,7.396705150604248,7.284633159637451,7.298642158508301,1732078.0
+2020-03-31,7.34066915512085,7.5648112297058105,7.34066915512085,7.494767189025879,3434892.0
+2020-04-01,7.522785186767578,7.816971778869629,7.4387311935424805,7.77494478225708,3698338.0
+2020-04-02,7.858998775482178,8.545434951782227,7.858998775482178,8.545434951782227,10242313.0
+2020-04-05,9.105792045593262,9.399978637695312,8.965703010559082,9.315924644470215,19123694.0
+2020-04-06,9.41398811340332,10.24051284790039,9.231871604919434,10.24051284790039,12688074.0
+2020-04-07,10.366594314575195,11.109066009521484,10.338576316833496,10.646772384643555,16436832.0
+2020-04-08,10.730825424194336,10.758843421936035,9.87628173828125,10.338576316833496,8633920.0
+2020-04-09,10.352584838867188,10.590736389160156,10.15645980834961,10.422629356384277,4827821.0
+2020-04-12,10.492673873901367,10.492673873901367,9.83425521850586,9.862273216247559,6024462.0
+2020-04-13,10.08641529083252,10.15645980834961,9.59610366821289,9.778219223022461,5310110.0
+2020-04-14,9.83425521850586,9.862273216247559,9.456013679504395,9.610112190246582,5316944.0
+2020-04-15,9.456013679504395,9.5260591506958,9.133809089660645,9.133809089660645,4704065.0
+2020-04-16,9.105792045593262,9.470023155212402,8.867639541625977,9.287907600402832,8575084.0
+2020-04-19,9.59610366821289,9.960334777832031,9.5260591506958,9.94632625579834,11735748.0
+2020-04-20,9.94632625579834,9.94632625579834,9.610112190246582,9.680156707763672,4400671.0
+2020-04-21,9.175835609436035,9.498041152954102,9.091782569885254,9.147817611694336,8242717.0
+2020-04-22,9.035746574401855,9.427996635437012,8.965703010559082,9.427996635437012,5819344.0
+2020-04-23,9.652138710021973,9.680156707763672,9.456013679504395,9.540067672729492,3994827.0
+2020-04-26,9.73619270324707,9.932316780090332,9.73619270324707,9.80623722076416,5978687.0
+2020-04-27,9.87628173828125,9.87628173828125,9.66614818572998,9.680156707763672,2705225.0
+2020-04-28,9.315924644470215,9.5260591506958,9.189845085144043,9.44200611114502,4991846.0
+2020-04-29,9.5260591506958,9.5260591506958,9.427996635437012,9.484031677246094,2857386.0
+2020-04-30,9.610112190246582,9.638130187988281,9.498041152954102,9.59610366821289,3963754.0
+2020-05-03,9.035746574401855,9.049756050109863,8.643498420715332,8.643498420715332,4750837.0
+2020-05-04,8.475391387939453,9.119800567626953,8.475391387939453,9.063764572143555,5226768.0
+2020-05-05,9.329934120178223,9.5820951461792,9.315924644470215,9.41398811340332,3053053.0
+2020-05-06,9.59610366821289,9.750202178955078,9.41398811340332,9.456013679504395,3464955.0
+2020-05-07,9.456013679504395,9.456013679504395,9.161827087402344,9.161827087402344,2652650.0
+2020-05-10,9.245881080627441,9.315924644470215,9.161827087402344,9.217863082885742,1699499.0
+2020-05-11,8.615480422973633,9.217863082885742,8.615480422973633,9.147817611694336,3229009.0
+2020-05-12,9.203853607177734,9.568085670471191,9.119800567626953,9.287907600402832,4661431.0
+2020-05-13,9.329934120178223,9.41398811340332,9.245881080627441,9.245881080627441,1962041.0
+2020-05-14,9.189845085144043,9.301916122436523,9.175835609436035,9.231871604919434,1004377.0
+2020-05-17,9.44200611114502,9.44200611114502,9.287907600402832,9.41398811340332,2944327.0
+2020-05-18,9.484031677246094,9.66614818572998,9.484031677246094,9.59610366821289,4545039.0
+2020-05-19,9.652138710021973,9.750202178955078,9.59610366821289,9.59610366821289,3824559.0
+2020-05-20,9.624120712280273,9.624120712280273,9.385970115661621,9.399978637695312,2965099.0
+2020-05-21,9.568085670471191,9.568085670471191,9.41398811340332,9.456013679504395,2683175.0
+2020-05-31,9.890291213989258,9.890291213989258,9.59610366821289,9.66614818572998,3065468.0
+2020-06-01,9.764209747314453,10.044388771057129,9.66614818572998,9.932316780090332,6803839.0
+2020-06-02,9.94632625579834,10.044388771057129,9.90429973602295,9.90429973602295,3198858.0
+2020-06-03,9.960334777832031,10.01637077331543,9.722184181213379,9.750202178955078,2939546.0
+2020-06-04,9.708174705505371,9.792227745056152,9.5260591506958,9.69416618347168,2953397.0
+2020-06-07,9.792227745056152,9.890291213989258,9.750202178955078,9.87628173828125,2693732.0
+2020-06-08,9.87628173828125,9.918309211730957,9.792227745056152,9.820245742797852,2685477.0
+2020-06-09,9.83425521850586,9.83425521850586,9.722184181213379,9.722184181213379,2355006.0
+2020-06-10,9.778219223022461,9.80623722076416,9.624120712280273,9.764209747314453,3046797.0
+2020-06-11,9.722184181213379,9.750202178955078,9.652138710021973,9.73619270324707,1503750.0
+2020-06-14,9.680156707763672,9.73619270324707,9.638130187988281,9.680156707763672,1337448.0
+2020-06-15,9.638130187988281,9.69416618347168,9.624120712280273,9.66614818572998,1144571.0
+2020-06-16,9.750202178955078,9.87628173828125,9.73619270324707,9.73619270324707,3767370.0
+2020-06-17,9.73619270324707,9.820245742797852,9.680156707763672,9.722184181213379,1939926.0
+2020-06-18,9.750202178955078,9.80623722076416,9.680156707763672,9.778219223022461,3326664.0
+2020-06-21,9.80623722076416,9.820245742797852,9.66614818572998,9.708174705505371,1759507.0
+2020-06-22,9.708174705505371,9.722184181213379,9.456013679504395,9.456013679504395,1804691.0
+2020-06-23,9.456013679504395,9.568085670471191,9.41398811340332,9.5260591506958,1033512.0
+2020-06-24,9.540067672729492,9.540067672729492,9.357952117919922,9.371960639953613,1308268.0
+2020-06-25,9.385970115661621,9.399978637695312,9.315924644470215,9.385970115661621,990767.0
+2020-06-28,9.399978637695312,9.399978637695312,9.315924644470215,9.343942642211914,1296724.0
+2020-06-29,9.357952117919922,9.484031677246094,9.329934120178223,9.427996635437012,1934251.0
+2020-06-30,9.44200611114502,9.568085670471191,9.427996635437012,9.427996635437012,2388896.0
+2020-07-01,9.385970115661621,9.498041152954102,9.371960639953613,9.427996635437012,917070.0
+2020-07-02,9.498041152954102,9.59610366821289,9.41398811340332,9.41398811340332,1941455.0
+2020-07-05,9.512049674987793,9.512049674987793,9.44200611114502,9.456013679504395,2067682.0
+2020-07-06,9.470023155212402,9.792227745056152,9.456013679504395,9.638130187988281,6452888.0
+2020-07-07,9.66614818572998,9.80623722076416,9.610112190246582,9.610112190246582,4925794.0
+2020-07-08,9.610112190246582,9.680156707763672,9.512049674987793,9.5260591506958,2580778.0
+2020-07-09,9.610112190246582,9.610112190246582,9.456013679504395,9.5260591506958,3815547.0
+2020-07-12,9.540067672729492,9.610112190246582,9.498041152954102,9.5260591506958,2052943.0
+2020-07-13,9.540067672729492,9.568085670471191,9.427996635437012,9.44200611114502,2597279.0
+2020-07-14,9.456013679504395,9.456013679504395,9.315924644470215,9.357952117919922,2112936.0
+2020-07-15,9.385970115661621,9.568085670471191,9.371960639953613,9.5260591506958,3421011.0
+2020-07-16,9.540067672729492,9.624120712280273,9.44200611114502,9.44200611114502,4232999.0
+2020-07-19,9.456013679504395,9.512049674987793,9.399978637695312,9.484031677246094,1762461.0
+2020-07-20,9.427996635437012,9.427996635437012,8.965703010559082,9.175835609436035,6156725.0
+2020-07-21,9.203853607177734,9.245881080627441,9.161827087402344,9.217863082885742,3218795.0
+2020-07-22,9.245881080627441,9.259889602661133,9.105792045593262,9.203853607177734,3238578.0
+2020-07-23,9.189845085144043,9.189845085144043,9.091782569885254,9.147817611694336,2022656.0
+2020-07-26,9.105792045593262,9.105792045593262,8.923675537109375,8.979710578918457,3266615.0
+2020-07-27,8.979710578918457,9.091782569885254,8.965703010559082,9.091782569885254,1167185.0
+2020-07-28,8.825613021850586,8.993720054626465,8.713541984558105,8.937685012817383,5980961.0
+2020-08-05,8.937685012817383,9.007728576660156,8.895657539367676,8.965703010559082,2245146.0
+2020-08-06,8.993720054626465,8.993720054626465,8.867639541625977,8.867639541625977,2506079.0
+2020-08-09,8.853631019592285,8.923675537109375,8.755569458007812,8.895657539367676,2191789.0
+2020-08-10,8.895657539367676,8.923675537109375,8.853631019592285,8.895657539367676,1969150.0
+2020-08-11,8.895657539367676,9.315924644470215,8.881649017333984,9.217863082885742,10125523.0
+2020-08-12,9.245881080627441,9.259889602661133,9.105792045593262,9.189845085144043,3048304.0
+2020-08-13,9.189845085144043,9.189845085144043,9.189845085144043,9.189845085144043,0.0
+2020-08-16,9.217863082885742,9.343942642211914,9.217863082885742,9.259889602661133,3279982.0
+2020-08-17,9.27389907836914,9.301916122436523,9.063764572143555,9.217863082885742,3626318.0
+2020-08-18,9.245881080627441,9.343942642211914,9.175835609436035,9.343942642211914,4698909.0
+2020-08-19,9.385970115661621,9.41398811340332,9.287907600402832,9.371960639953613,5648042.0
+2020-08-20,9.357952117919922,9.371960639953613,9.27389907836914,9.315924644470215,2667222.0
+2020-08-23,9.287907600402832,9.371960639953613,9.27389907836914,9.343942642211914,4234921.0
+2020-08-24,9.357952117919922,9.498041152954102,9.315924644470215,9.456013679504395,6067375.0
+2020-08-25,9.5260591506958,9.5260591506958,9.399978637695312,9.399978637695312,4624198.0
+2020-08-26,9.371960639953613,9.456013679504395,9.315924644470215,9.385970115661621,4230867.0
+2020-08-27,9.385970115661621,9.41398811340332,9.27389907836914,9.27389907836914,5153499.0
+2020-08-30,9.245881080627441,9.357952117919922,9.245881080627441,9.343942642211914,2891139.0
+2020-08-31,9.343942642211914,10.15645980834961,9.245881080627441,10.002362251281738,24513361.0
+2020-09-01,10.072406768798828,10.590736389160156,10.072406768798828,10.114433288574219,31099260.0
+2020-09-02,10.072406768798828,10.324566841125488,9.94632625579834,10.114433288574219,11834393.0
+2020-09-03,10.08641529083252,10.184477806091309,9.918309211730957,9.974344253540039,8156408.0
+2020-09-06,9.87628173828125,10.114433288574219,9.820245742797852,9.960334777832031,6420270.0
+2020-09-07,9.974344253540039,10.08641529083252,9.918309211730957,9.94632625579834,8196184.0
+2020-09-08,9.974344253540039,9.98835277557373,9.73619270324707,9.73619270324707,7654430.0
+2020-09-09,9.66614818572998,9.94632625579834,9.540067672729492,9.87628173828125,8999146.0
+2020-09-10,9.890291213989258,10.072406768798828,9.778219223022461,9.80623722076416,11881080.0
+2020-09-13,9.890291213989258,9.94632625579834,9.80623722076416,9.87628173828125,7511861.0
+2020-09-14,9.918309211730957,10.044388771057129,9.764209747314453,9.98835277557373,16564385.0
+2020-09-15,10.08641529083252,10.114433288574219,9.890291213989258,9.94632625579834,16758114.0
+2020-09-16,10.01637077331543,10.26853084564209,9.932316780090332,9.960334777832031,25802566.0
+2020-09-17,10.030380249023438,10.15645980834961,9.890291213989258,10.002362251281738,11647377.0
+2020-09-20,10.044388771057129,10.08641529083252,9.932316780090332,9.960334777832031,11035929.0
+2020-09-21,9.974344253540039,10.198487281799316,9.918309211730957,10.002362251281738,29280417.0
+2020-09-22,9.960334777832031,10.08641529083252,9.94632625579834,9.974344253540039,11887370.0
+2020-09-24,9.960334777832031,10.100423812866211,9.932316780090332,9.974344253540039,10593468.0
+2020-09-27,10.030380249023438,10.170469284057617,9.974344253540039,10.15645980834961,15035843.0
+2020-09-28,10.24051284790039,10.842897415161133,10.198487281799316,10.478665351867676,33395679.0
+2020-09-29,10.646772384643555,10.856905937194824,10.40861988067627,10.520691871643066,19433063.0
+2020-09-30,10.520691871643066,10.982986450195312,10.436637878417969,10.954968452453613,21660735.0
+2020-10-01,11.431270599365234,11.725458145141602,11.137084007263184,11.445280075073242,37816672.0
+2020-10-04,11.417262077331543,11.417262077331543,10.856905937194824,10.856905937194824,16032526.0
+2020-10-05,10.842897415161133,11.025012016296387,10.436637878417969,10.926950454711914,14996934.0
+2020-10-06,11.123074531555176,11.137084007263184,10.912940979003906,11.053030014038086,8201803.0
+2020-10-07,11.067038536071777,11.081048011779785,10.856905937194824,10.954968452453613,5724108.0
+2020-10-08,10.954968452453613,11.277173042297363,10.814879417419434,11.179109573364258,15646930.0
+2020-10-11,11.277173042297363,11.403252601623535,11.235145568847656,11.319199562072754,11339148.0
+2020-10-12,11.361226081848145,11.361226081848145,11.123074531555176,11.165102005004883,8575992.0
+2020-10-13,11.151092529296875,11.235145568847656,11.137084007263184,11.151092529296875,4878324.0
+2020-10-14,11.165102005004883,11.165102005004883,11.011004447937012,11.095056533813477,5967064.0
+2020-10-15,11.039020538330078,11.039020538330078,10.856905937194824,10.898932456970215,4897616.0
+2020-10-18,10.926950454711914,11.039020538330078,10.884922981262207,10.912940979003906,3000023.0
+2020-10-19,10.926950454711914,11.011004447937012,10.870914459228516,10.870914459228516,3091278.0
+2020-10-20,10.800869941711426,10.814879417419434,10.534701347351074,10.632762908935547,4789719.0
+2020-10-21,10.660780906677246,10.828887939453125,10.632762908935547,10.688798904418945,4173185.0
+2020-10-22,10.646772384643555,10.674790382385254,10.478665351867676,10.54870891571045,4482082.0
+2020-10-25,10.478665351867676,10.590736389160156,9.498041152954102,9.5540771484375,5428868.0
+2020-10-26,9.343942642211914,10.01637077331543,9.245881080627441,9.792227745056152,5690151.0
+2020-10-27,9.66614818572998,9.680156707763672,9.287907600402832,9.329934120178223,8252887.0
+2020-10-28,9.427996635437012,9.427996635437012,8.923675537109375,8.965703010559082,6082454.0
+2020-10-29,8.755569458007812,8.755569458007812,8.433363914489746,8.531426429748535,7319007.0
+2020-11-01,8.531426429748535,8.615480422973633,8.349309921264648,8.573452949523926,4042328.0
+2020-11-02,8.517416954040527,8.867639541625977,8.517416954040527,8.825613021850586,3961528.0
+2020-11-03,8.881649017333984,8.937685012817383,8.741559982299805,8.783587455749512,2667015.0
+2020-11-04,8.839621543884277,9.091782569885254,8.839621543884277,9.021738052368164,2470891.0
+2020-11-05,9.021738052368164,9.021738052368164,8.825613021850586,8.895657539367676,1672117.0
+2020-11-08,8.881649017333984,9.077774047851562,8.839621543884277,9.035746574401855,2559258.0
+2020-11-09,9.119800567626953,9.399978637695312,9.119800567626953,9.385970115661621,4756562.0
+2020-11-10,9.66614818572998,9.778219223022461,9.329934120178223,9.540067672729492,7746250.0
+2020-11-11,9.624120712280273,9.764209747314453,9.512049674987793,9.680156707763672,5153002.0
+2020-11-12,9.69416618347168,9.722184181213379,9.5260591506958,9.652138710021973,2375794.0
+2020-11-15,9.680156707763672,9.73619270324707,9.610112190246582,9.680156707763672,3083230.0
+2020-11-16,9.66614818572998,9.66614818572998,9.512049674987793,9.610112190246582,3110819.0
+2020-11-17,9.66614818572998,9.932316780090332,9.624120712280273,9.778219223022461,10535795.0
+2020-11-18,9.820245742797852,9.87628173828125,9.69416618347168,9.764209747314453,3353753.0
+2020-11-19,9.750202178955078,9.764209747314453,9.624120712280273,9.708174705505371,2546781.0
+2020-11-22,9.69416618347168,9.764209747314453,9.540067672729492,9.5820951461792,4219988.0
+2020-11-23,9.568085670471191,9.778219223022461,9.498041152954102,9.680156707763672,4098695.0
+2020-11-24,9.680156707763672,9.820245742797852,9.680156707763672,9.708174705505371,4763369.0
+2020-11-25,9.764209747314453,9.932316780090332,9.750202178955078,9.87628173828125,7375719.0
+2020-11-26,9.722184181213379,9.90429973602295,9.66614818572998,9.84826374053955,5596132.0
+2020-11-29,9.862273216247559,10.114433288574219,9.862273216247559,9.918309211730957,5975890.0
+2020-11-30,9.918309211730957,9.94632625579834,9.820245742797852,9.94632625579834,4779717.0
+2020-12-01,9.890291213989258,9.974344253540039,9.83425521850586,9.890291213989258,3642667.0
+2020-12-02,9.87628173828125,9.90429973602295,9.778219223022461,9.820245742797852,3130880.0
+2020-12-03,9.862273216247559,9.862273216247559,9.708174705505371,9.792227745056152,2298936.0
+2020-12-06,9.83425521850586,9.84826374053955,9.5260591506958,9.540067672729492,3487147.0
+2020-12-07,9.5260591506958,9.610112190246582,9.41398811340332,9.610112190246582,2718531.0
+2020-12-08,9.624120712280273,9.932316780090332,9.5820951461792,9.87628173828125,7016408.0
+2020-12-09,9.90429973602295,10.26853084564209,9.862273216247559,10.198487281799316,13236880.0
+2020-12-10,10.198487281799316,10.394611358642578,10.100423812866211,10.15645980834961,9829469.0
+2020-12-13,10.15645980834961,10.212495803833008,9.94632625579834,9.974344253540039,4620249.0
+2020-12-14,10.002362251281738,10.044388771057129,9.918309211730957,10.030380249023438,3360709.0
+2020-12-15,10.030380249023438,10.08641529083252,9.932316780090332,9.932316780090332,4630926.0
+2020-12-16,9.98835277557373,10.030380249023438,9.94632625579834,9.960334777832031,3171659.0
+2020-12-17,10.002362251281738,10.12844181060791,9.94632625579834,9.98835277557373,5334236.0
+2020-12-20,10.058398246765137,10.072406768798828,9.890291213989258,9.94632625579834,2954917.0
+2020-12-21,9.133809089660645,9.59610366821289,9.133809089660645,9.315924644470215,6120064.0
+2020-12-22,9.399978637695312,9.66614818572998,9.385970115661621,9.66614818572998,4045215.0
+2020-12-23,9.708174705505371,9.778219223022461,9.624120712280273,9.708174705505371,3595645.0
+2020-12-24,9.708174705505371,9.84826374053955,9.66614818572998,9.764209747314453,4259563.0
+2020-12-27,9.764209747314453,10.058398246765137,9.750202178955078,9.932316780090332,6418197.0
+2020-12-28,9.932316780090332,10.044388771057129,9.84826374053955,9.90429973602295,4289476.0
+2020-12-29,9.90429973602295,9.960334777832031,9.778219223022461,9.87628173828125,2417799.0
+2020-12-30,9.84826374053955,9.862273216247559,9.708174705505371,9.792227745056152,2160923.0
+2020-12-31,9.764209747314453,9.764209747314453,9.680156707763672,9.680156707763672,1975242.0
+2021-01-03,9.638130187988281,9.680156707763672,9.456013679504395,9.5540771484375,1850806.0
+2021-01-04,9.610112190246582,9.80623722076416,9.59610366821289,9.680156707763672,2991757.0
+2021-01-05,9.80623722076416,9.80623722076416,9.652138710021973,9.680156707763672,2203536.0
+2021-01-06,9.73619270324707,10.002362251281738,9.708174705505371,9.80623722076416,5846982.0
+2021-01-07,9.80623722076416,10.170469284057617,9.80623722076416,10.058398246765137,14016145.0
+2021-01-10,10.226505279541016,10.716815948486328,10.212495803833008,10.450647354125977,18896702.0
+2021-01-11,10.506683349609375,10.618754386901855,10.422629356384277,10.450647354125977,6423444.0
+2021-01-12,10.422629356384277,10.464655876159668,10.366594314575195,10.422629356384277,2078876.0
+2021-01-13,10.40861988067627,10.464655876159668,10.352584838867188,10.40861988067627,2559281.0
+2021-01-14,10.380602836608887,10.380602836608887,10.254522323608398,10.282540321350098,1686749.0
+2021-01-17,10.226505279541016,10.24051284790039,10.08641529083252,10.12844181060791,2043998.0
+2021-01-18,10.12844181060791,10.184477806091309,10.044388771057129,10.15645980834961,1911240.0
+2021-01-19,10.15645980834961,10.198487281799316,10.058398246765137,10.08641529083252,1446616.0
+2021-01-20,10.100423812866211,10.226505279541016,10.01637077331543,10.100423812866211,2072549.0
+2021-01-21,10.114433288574219,10.184477806091309,10.058398246765137,10.058398246765137,1324883.0
+2021-01-24,10.072406768798828,10.08641529083252,9.87628173828125,9.932316780090332,2075843.0
+2021-01-25,9.960334777832031,9.98835277557373,9.890291213989258,9.890291213989258,1229637.0
+2021-01-26,9.87628173828125,9.87628173828125,9.750202178955078,9.778219223022461,1986909.0
+2021-01-27,9.80623722076416,9.83425521850586,9.73619270324707,9.764209747314453,1279592.0
+2021-01-28,9.73619270324707,9.862273216247559,9.638130187988281,9.83425521850586,2164428.0
+2021-01-31,9.80623722076416,9.820245742797852,9.59610366821289,9.66614818572998,2299477.0
+2021-02-01,9.66614818572998,9.69416618347168,9.59610366821289,9.610112190246582,1642650.0
+2021-02-02,9.624120712280273,9.69416618347168,9.385970115661621,9.5540771484375,2022010.0
+2021-02-03,9.5260591506958,9.5260591506958,9.399978637695312,9.427996635437012,1831128.0
+2021-02-04,9.385970115661621,9.385970115661621,9.189845085144043,9.343942642211914,1986879.0
+2021-02-07,9.357952117919922,9.624120712280273,9.357952117919922,9.5260591506958,1782294.0
+2021-02-08,9.652138710021973,9.80623722076416,9.652138710021973,9.80623722076416,2172297.0
+2021-02-09,9.80623722076416,9.87628173828125,9.708174705505371,9.764209747314453,2038416.0
+2021-02-10,9.778219223022461,9.80623722076416,9.66614818572998,9.73619270324707,1826440.0
+2021-02-11,9.73619270324707,9.764209747314453,9.680156707763672,9.708174705505371,1009491.0
+2021-02-14,9.80623722076416,9.80623722076416,9.722184181213379,9.722184181213379,1493906.0
+2021-02-15,9.750202178955078,9.778219223022461,9.69416618347168,9.722184181213379,2313388.0
+2021-02-16,9.73619270324707,9.890291213989258,9.708174705505371,9.84826374053955,3568966.0
+2021-02-17,9.84826374053955,10.030380249023438,9.84826374053955,10.01637077331543,3973734.0
+2021-02-18,9.90429973602295,9.98835277557373,9.764209747314453,9.84826374053955,4654390.0
+2021-02-21,9.932316780090332,9.932316780090332,9.624120712280273,9.69416618347168,8067800.0
+2021-02-22,9.69416618347168,9.820245742797852,9.610112190246582,9.764209747314453,4261366.0
+2021-02-23,9.778219223022461,9.84826374053955,9.708174705505371,9.83425521850586,4535124.0
+2021-02-24,9.84826374053955,10.26853084564209,9.66614818572998,9.890291213989258,13037488.0
+2021-02-25,10.072406768798828,10.282540321350098,9.87628173828125,10.212495803833008,10930969.0
+2021-02-28,9.94632625579834,10.072406768798828,9.87628173828125,9.98835277557373,4159895.0
+2021-03-01,10.01637077331543,10.170469284057617,9.98835277557373,10.01637077331543,3816115.0
+2021-03-02,10.058398246765137,10.464655876159668,10.044388771057129,10.212495803833008,9071778.0
+2021-03-03,10.24051284790039,10.464655876159668,10.226505279541016,10.324566841125488,6389435.0
+2021-03-04,10.296548843383789,10.310558319091797,10.12844181060791,10.15645980834961,3134357.0
+2021-03-07,10.40861988067627,10.520691871643066,10.26853084564209,10.40861988067627,9247468.0
+2021-03-08,10.450647354125977,10.646772384643555,10.40861988067627,10.534701347351074,10775851.0
+2021-03-09,10.534701347351074,10.576726913452148,10.380602836608887,10.436637878417969,4099706.0
+2021-03-10,10.40861988067627,10.590736389160156,10.352584838867188,10.366594314575195,5509067.0
+2021-03-11,10.436637878417969,10.54870891571045,10.422629356384277,10.506683349609375,4922666.0
+2021-03-14,10.534701347351074,10.926950454711914,10.534701347351074,10.772851943969727,7140670.0
+2021-03-15,10.814879417419434,11.207127571105957,10.716815948486328,11.011004447937012,8205104.0
+2021-03-16,11.025012016296387,12.10369873046875,11.025012016296387,12.10369873046875,28307135.0
+2021-03-17,12.537975311279297,12.804143905639648,11.879555702209473,12.327840805053711,38038345.0
+2021-03-18,12.31383228302002,12.31383228302002,11.879555702209473,11.991626739501953,14545180.0
+2021-03-21,11.977618217468262,11.977618217468262,11.515323638916016,11.543341636657715,8993805.0
+2021-03-22,11.823519706726074,12.397886276245117,11.683430671691895,12.005636215209961,15155072.0
+2021-03-23,12.10369873046875,12.271805763244629,11.795502662658691,11.865547180175781,10084092.0
+2021-03-24,11.795502662658691,12.03365421295166,11.557351112365723,11.92158317565918,4370045.0
+2021-03-25,12.005636215209961,12.089690208435059,11.823519706726074,11.879555702209473,5261689.0
+2021-03-28,11.907573699951172,11.991626739501953,11.711448669433594,11.781494140625,2904301.0
+2021-03-29,11.795502662658691,12.03365421295166,11.781494140625,11.935591697692871,6026963.0
+2021-03-30,11.935591697692871,11.991626739501953,11.809511184692383,11.865547180175781,2981579.0
+2021-03-31,11.977618217468262,12.019644737243652,11.7534761428833,11.837529182434082,5012188.0
+2021-04-01,11.837529182434082,11.89356517791748,11.739466667175293,11.823519706726074,2724661.0
+2021-04-04,11.809511184692383,12.047662734985352,11.795502662658691,11.949601173400879,4805531.0
+2021-04-05,11.977618217468262,12.60801887512207,11.89356517791748,12.257797241210938,12129316.0
+2021-04-06,12.31383228302002,12.425904273986816,12.201761245727539,12.257797241210938,4998635.0
+2021-04-07,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2021-04-08,12.31383228302002,12.369868278503418,12.10369873046875,12.159733772277832,3366251.0
+2021-04-11,12.159733772277832,12.159733772277832,12.159733772277832,12.159733772277832,0.0
+2021-04-12,12.4539213180542,12.49594783782959,12.327840805053711,12.38387680053711,2751585.0
+2021-04-13,12.38387680053711,12.411894798278809,12.21576976776123,12.24378776550293,1719344.0
+2021-04-14,12.24378776550293,12.257797241210938,12.131715774536133,12.21576976776123,1320196.0
+2021-04-15,12.341850280761719,12.60801887512207,12.201761245727539,12.565993309020996,4509041.0
+2021-04-18,12.60801887512207,12.958242416381836,12.594011306762695,12.888197898864746,7510578.0
+2021-04-19,12.958242416381836,12.958242416381836,12.77612590789795,12.832161903381348,4020976.0
+2021-04-20,12.832161903381348,12.832161903381348,12.551983833312988,12.678064346313477,2804906.0
+2021-04-21,12.678064346313477,13.168375968933105,12.551983833312988,13.084321975708008,7119402.0
+2021-04-22,13.098331451416016,13.112339973449707,12.860179901123047,12.958242416381836,3076785.0
+2021-04-25,13.042296409606934,13.182385444641113,12.986260414123535,13.112339973449707,3237957.0
+2021-04-26,13.028286933898926,13.392518043518066,12.888197898864746,13.392518043518066,5736373.0
+2021-04-27,13.392518043518066,13.616661071777344,13.308465003967285,13.462562561035156,3933656.0
+2021-04-28,14.14900016784668,14.807417869567871,14.14900016784668,14.597285270690918,17175309.0
+2021-04-29,14.709356307983398,14.905481338500977,14.28908920288086,14.37314224243164,14990745.0
+2021-05-02,14.527239799499512,14.527239799499512,14.092964172363281,14.163008689880371,4215044.0
+2021-05-03,14.163008689880371,14.709356307983398,13.994901657104492,14.61129379272461,8451025.0
+2021-05-04,14.61129379272461,14.709356307983398,14.37314224243164,14.569267272949219,3811551.0
+2021-05-05,14.58327579498291,14.709356307983398,14.37314224243164,14.667328834533691,2832835.0
+2021-05-06,14.639311790466309,15.101606369018555,14.51323127746582,14.709356307983398,5160882.0
+2021-05-09,14.779400825500488,15.185659408569336,14.779400825500488,14.877463340759277,2051134.0
+2021-05-10,14.891471862792969,15.129623413085938,14.779400825500488,14.989534378051758,3052571.0
+2021-05-17,14.947507858276367,15.633943557739258,14.933499336242676,15.591917037963867,6372216.0
+2021-05-18,15.577909469604492,16.012184143066406,15.479846000671387,15.717997550964355,4980883.0
+2021-05-19,15.717997550964355,15.816060066223145,15.521873474121094,15.675971031188965,4134077.0
+2021-05-20,15.619935035705566,15.619935035705566,15.451828002929688,15.479846000671387,2424272.0
+2021-05-23,15.479846000671387,15.549891471862793,15.00354290008545,15.059578895568848,3994047.0
+2021-05-24,15.059578895568848,15.43781852722168,15.045570373535156,15.381784439086914,2765074.0
+2021-05-25,15.409802436828613,15.732007026672363,15.297730445861816,15.689979553222656,4417017.0
+2021-05-26,15.689979553222656,15.970157623291016,15.619935035705566,15.942139625549316,3898397.0
+2021-05-27,15.900114059448242,16.110246658325195,15.858086585998535,16.110246658325195,4883521.0
+2021-05-30,16.110246658325195,16.250335693359375,15.774032592773438,15.816060066223145,4290723.0
+2021-05-31,15.830068588256836,15.872096061706543,15.647953033447266,15.732007026672363,1974324.0
+2021-06-01,15.717997550964355,16.096237182617188,15.717997550964355,15.998175621032715,3131157.0
+2021-06-02,16.040203094482422,16.110246658325195,15.830068588256836,16.026193618774414,1957956.0
+2021-06-03,15.998175621032715,16.068220138549805,15.900114059448242,15.956149101257324,1411805.0
+2021-06-06,16.040203094482422,16.040203094482422,15.409802436828613,15.760024070739746,2700175.0
+2021-06-07,15.717997550964355,15.760024070739746,15.605925559997559,15.732007026672363,2169540.0
+2021-06-08,15.605925559997559,15.703989028930664,15.045570373535156,15.633943557739258,3759275.0
+2021-06-09,15.689979553222656,15.760024070739746,15.297730445861816,15.409802436828613,3692770.0
+2021-06-10,15.451828002929688,15.479846000671387,15.241695404052734,15.325748443603516,2400676.0
+2021-06-13,15.339756965637207,15.339756965637207,15.199667930603027,15.199667930603027,2255592.0
+2021-06-14,15.143631935119629,15.479846000671387,14.709356307983398,15.283720970153809,3759442.0
+2021-06-15,15.283720970153809,15.479846000671387,15.11561393737793,15.157641410827637,2322052.0
+2021-06-16,15.185659408569336,15.395792961120605,15.059578895568848,15.381784439086914,1288447.0
+2021-06-17,15.409802436828613,15.732007026672363,15.339756965637207,15.43781852722168,4260570.0
+2021-06-20,15.409802436828613,15.423810958862305,15.185659408569336,15.409802436828613,2186465.0
+2021-06-21,15.325748443603516,15.409802436828613,15.227685928344727,15.395792961120605,1762488.0
+2021-06-22,15.409802436828613,15.521873474121094,15.395792961120605,15.423810958862305,1676641.0
+2021-06-23,15.423810958862305,15.451828002929688,15.325748443603516,15.325748443603516,1407795.0
+2021-06-24,15.283720970153809,15.507863998413086,15.283720970153809,15.507863998413086,2004422.0
+2021-06-27,15.507863998413086,15.507863998413086,15.507863998413086,15.507863998413086,0.0
+2021-06-28,15.886104583740234,15.914121627807617,15.647953033447266,15.703989028930664,1759491.0
+2021-06-29,15.689979553222656,15.872096061706543,15.521873474121094,15.830068588256836,2598952.0
+2021-06-30,15.830068588256836,16.586549758911133,15.802050590515137,16.46047019958496,10235792.0
+2021-07-01,16.46047019958496,16.8807373046875,16.446460723876953,16.74064826965332,6245206.0
+2021-07-04,16.74064826965332,17.30100440979004,16.726638793945312,17.11888885498047,7223911.0
+2021-07-05,17.16091537475586,17.25897789001465,16.810693740844727,16.8807373046875,3952732.0
+2021-07-06,16.908754348754883,17.826339721679688,16.894746780395508,17.5811824798584,9354391.0
+2021-07-07,17.861360549926758,18.87700653076172,17.861360549926758,18.87700653076172,11049825.0
+2021-07-08,18.912029266357422,18.947052001953125,18.03647232055664,18.211584091186523,9100627.0
+2021-07-11,18.281627655029297,18.59682846069336,18.071495056152344,18.316650390625,4174968.0
+2021-07-12,18.316650390625,18.526784896850586,17.79131507873535,18.386695861816406,3633691.0
+2021-07-13,18.491762161254883,18.526784896850586,18.211584091186523,18.386695861816406,2810119.0
+2021-07-14,18.386695861816406,18.56180763244629,18.17656135559082,18.56180763244629,2236335.0
+2021-07-15,18.56180763244629,19.61247444152832,18.351673126220703,19.262252807617188,9726332.0
+2021-07-25,19.43736457824707,19.85763168334961,19.43736457824707,19.61247444152832,4764447.0
+2021-07-26,19.61247444152832,19.647497177124023,19.157184600830078,19.33229637145996,3281441.0
+2021-07-27,19.43736457824707,19.43736457824707,18.87700653076172,18.947052001953125,4202812.0
+2021-07-28,18.56180763244629,18.70189666748047,18.071495056152344,18.17656135559082,13813037.0
+2021-07-29,18.17656135559082,18.386695861816406,17.931406021118164,18.17656135559082,4347270.0
+2021-08-01,18.211584091186523,18.281627655029297,17.89638328552246,18.001449584960938,3352557.0
+2021-08-02,18.001449584960938,18.17656135559082,17.931406021118164,18.106517791748047,2158791.0
+2021-08-03,18.001449584960938,18.141538619995117,17.89638328552246,17.931406021118164,1974503.0
+2021-08-04,17.89638328552246,17.89638328552246,17.371049880981445,17.427085876464844,3395510.0
+2021-08-05,17.30100440979004,17.89638328552246,17.090871810913086,17.79131507873535,4698966.0
+2021-08-08,17.826339721679688,18.281627655029297,17.75629425048828,17.931406021118164,3993409.0
+2021-08-09,17.931406021118164,17.931406021118164,17.497129440307617,17.546161651611328,2373502.0
+2021-08-10,17.686250686645508,17.826339721679688,17.44109344482422,17.469112396240234,3138216.0
+2021-08-11,17.48311996459961,17.5811824798584,17.371049880981445,17.44109344482422,1581801.0
+2021-08-12,17.44109344482422,17.48311996459961,17.146907806396484,17.146907806396484,2839021.0
+2021-08-15,17.16091537475586,17.427085876464844,17.16091537475586,17.427085876464844,1751685.0
+2021-08-16,17.427085876464844,17.546161651611328,17.188932418823242,17.20294189453125,1898437.0
+2021-08-17,17.16091537475586,17.329021453857422,17.11888885498047,17.30100440979004,1854174.0
+2021-08-18,17.315013885498047,17.315013885498047,17.006816864013672,17.006816864013672,1714300.0
+2021-08-19,16.8807373046875,16.908754348754883,16.390424728393555,16.390424728393555,4005092.0
+2021-08-22,16.19430160522461,16.362407684326172,16.082229614257812,16.152273178100586,2598373.0
+2021-08-23,16.1802921295166,16.41844367980957,16.082229614257812,16.152273178100586,1737581.0
+2021-08-24,16.250335693359375,16.83871078491211,16.110246658325195,16.83871078491211,3709431.0
+2021-08-25,16.92276382446289,17.413076400756836,16.852718353271484,17.11888885498047,4575407.0
+2021-08-26,17.11888885498047,17.371049880981445,16.97879981994629,17.16091537475586,1522529.0
+2021-08-29,17.30100440979004,17.413076400756836,17.24496841430664,17.413076400756836,1301009.0
+2021-08-30,17.427085876464844,17.497129440307617,17.315013885498047,17.497129440307617,1305456.0
+2021-08-31,17.44109344482422,17.6162052154541,17.24496841430664,17.24496841430664,2494657.0
+2021-09-01,17.30100440979004,17.721271514892578,17.30100440979004,17.686250686645508,2665489.0
+2021-09-02,17.686250686645508,17.89638328552246,17.651227951049805,17.79131507873535,2381033.0
+2021-09-05,17.79131507873535,18.211584091186523,17.79131507873535,17.931406021118164,3907067.0
+2021-09-06,17.931406021118164,18.666873931884766,17.931406021118164,18.59682846069336,7684133.0
+2021-09-07,18.631851196289062,18.806962966918945,18.316650390625,18.806962966918945,4631933.0
+2021-09-08,18.84198570251465,18.982074737548828,18.70189666748047,18.84198570251465,3375121.0
+2021-09-09,18.771940231323242,18.771940231323242,18.421716690063477,18.421716690063477,2467589.0
+2021-09-12,18.421716690063477,18.421716690063477,17.966428756713867,18.141538619995117,2593116.0
+2021-09-13,18.106517791748047,18.947052001953125,18.001449584960938,18.87700653076172,3854595.0
+2021-09-14,18.982074737548828,19.227230072021484,18.806962966918945,19.0170955657959,2839261.0
+2021-09-15,19.0170955657959,19.227230072021484,18.59682846069336,18.947052001953125,2825528.0
+2021-09-16,18.982074737548828,19.0521183013916,18.56180763244629,18.59682846069336,2732966.0
+2021-09-19,18.631851196289062,19.0521183013916,18.631851196289062,18.84198570251465,2666685.0
+2021-09-20,18.84198570251465,18.84198570251465,18.631851196289062,18.806962966918945,2382773.0
+2021-09-21,18.666873931884766,19.122163772583008,18.491762161254883,18.771940231323242,6256691.0
+2021-09-22,18.84198570251465,18.982074737548828,18.666873931884766,18.73691749572754,2551697.0
+2021-09-26,18.87700653076172,19.157184600830078,18.87700653076172,19.0521183013916,4962297.0
+2021-09-27,18.912029266357422,19.71754264831543,18.87700653076172,19.71754264831543,13604903.0
+2021-09-28,19.682519912719727,19.962697982788086,19.262252807617188,19.367319107055664,11109276.0
+2021-09-29,19.33229637145996,19.43736457824707,19.122163772583008,19.227230072021484,3504202.0
+2021-09-30,19.367319107055664,19.822608947753906,19.367319107055664,19.61247444152832,5095468.0
+2021-10-03,19.61247444152832,20.03274154663086,19.542430877685547,19.85763168334961,4872737.0
+2021-10-04,19.85763168334961,19.89265251159668,19.122163772583008,19.262252807617188,4361234.0
+2021-10-05,19.297273635864258,19.71754264831543,19.297273635864258,19.682519912719727,2687527.0
+2021-10-06,19.682519912719727,19.962697982788086,19.33229637145996,19.647497177124023,5062182.0
+2021-10-07,19.61247444152832,19.7525634765625,19.297273635864258,19.542430877685547,3656762.0
+2021-10-10,19.57745361328125,19.647497177124023,19.0170955657959,19.157184600830078,4179279.0
+2021-10-11,19.157184600830078,19.157184600830078,19.157184600830078,19.157184600830078,0.0
+2021-10-12,18.912029266357422,18.982074737548828,18.386695861816406,18.56180763244629,6854444.0
+2021-10-13,18.56180763244629,19.19220733642578,18.56180763244629,19.157184600830078,4977069.0
+2021-10-14,19.157184600830078,20.31291961669922,19.157184600830078,20.31291961669922,10068153.0
+2021-10-17,20.45301055908203,21.71381187438965,20.45301055908203,21.57372283935547,21405035.0
+2021-10-18,21.223499298095703,21.783855438232422,21.223499298095703,21.678789138793945,9177165.0
+2021-10-19,21.608745574951172,21.678789138793945,20.59309959411621,21.01336669921875,12982025.0
+2021-10-20,21.083410263061523,22.72945785522461,20.803232192993164,22.72945785522461,15362563.0
+2021-10-21,22.834524154663086,23.114702224731445,22.239145278930664,22.58936882019043,9206892.0
+2021-10-24,22.764480590820312,23.920215606689453,22.06403350830078,23.74510383605957,11043369.0
+2021-10-25,23.710081100463867,24.270437240600586,23.359859466552734,23.74510383605957,6734697.0
+2021-10-26,23.534969329833984,23.815147399902344,23.289813995361328,23.32483673095703,4471181.0
+2021-10-27,21.01336669921875,21.01336669921875,21.01336669921875,21.01336669921875,5825983.0
+2021-10-28,19.822608947753906,20.698165893554688,19.262252807617188,19.962697982788086,32740367.0
+2021-10-31,19.99772071838379,20.207853317260742,18.70189666748047,18.73691749572754,14969015.0
+2021-11-01,18.771940231323242,19.19220733642578,18.56180763244629,18.84198570251465,9831525.0
+2021-11-02,18.912029266357422,19.157184600830078,18.70189666748047,18.771940231323242,5793633.0
+2021-11-03,18.84198570251465,18.84198570251465,18.141538619995117,18.351673126220703,6752579.0
+2021-11-04,18.316650390625,18.59682846069336,18.141538619995117,18.59682846069336,5055839.0
+2021-11-07,18.70189666748047,19.262252807617188,18.631851196289062,19.227230072021484,7379471.0
+2021-11-08,19.507408142089844,19.507408142089844,18.806962966918945,18.912029266357422,5003823.0
+2021-11-09,18.87700653076172,19.0521183013916,18.56180763244629,19.0521183013916,3428132.0
+2021-11-10,19.0521183013916,19.087141036987305,18.73691749572754,18.912029266357422,1450014.0
+2021-11-11,18.912029266357422,19.0521183013916,18.806962966918945,18.87700653076172,2302200.0
+2021-11-14,18.912029266357422,18.947052001953125,18.70189666748047,18.70189666748047,1678327.0
+2021-11-15,18.70189666748047,18.70189666748047,17.966428756713867,18.071495056152344,3809480.0
+2021-11-16,18.106517791748047,18.141538619995117,17.5811824798584,17.651227951049805,4040833.0
+2021-11-17,17.721271514892578,17.966428756713867,17.511138916015625,17.721271514892578,2967412.0
+2021-11-18,17.721271514892578,17.721271514892578,17.721271514892578,17.721271514892578,0.0
+2021-11-21,17.230960845947266,17.230960845947266,16.65659523010254,16.810693740844727,5150634.0
+2021-11-22,16.8247013092041,16.8807373046875,16.05421257019043,16.082229614257812,6501740.0
+2021-11-23,16.082229614257812,16.530515670776367,16.040203094482422,16.51650619506836,4347023.0
+2021-11-24,16.810693740844727,17.30100440979004,16.65659523010254,16.866727828979492,4738331.0
+2021-11-25,16.866727828979492,17.076862335205078,16.47447967529297,16.47447967529297,3340712.0
+2021-11-28,16.47447967529297,16.47447967529297,16.47447967529297,16.47447967529297,0.0
+2021-11-29,15.199667930603027,15.297730445861816,14.807417869567871,15.017552375793457,9878062.0
+2021-11-30,14.83543586730957,15.507863998413086,14.639311790466309,15.409802436828613,6699214.0
+2021-12-01,15.479846000671387,15.647953033447266,15.101606369018555,15.241695404052734,3933804.0
+2021-12-02,15.185659408569336,15.367774963378906,14.989534378051758,14.989534378051758,4110339.0
+2021-12-05,15.129623413085938,16.488487243652344,15.129623413085938,16.488487243652344,6568360.0
+2021-12-06,16.726638793945312,17.315013885498047,16.47447967529297,16.8247013092041,11467092.0
+2021-12-07,16.8807373046875,17.146907806396484,15.521873474121094,15.633943557739258,18876947.0
+2021-12-08,15.633943557739258,15.830068588256836,15.087596893310547,15.241695404052734,14609758.0
+2021-12-09,15.241695404052734,15.353766441345215,14.849445343017578,15.087596893310547,5891014.0
+2021-12-12,15.031560897827148,15.43781852722168,14.905481338500977,15.381784439086914,5735426.0
+2021-12-13,15.493855476379395,15.675971031188965,15.311738967895508,15.325748443603516,4938478.0
+2021-12-14,15.339756965637207,15.339756965637207,15.101606369018555,15.171649932861328,2637989.0
+2021-12-15,15.199667930603027,15.451828002929688,15.143631935119629,15.339756965637207,3002016.0
+2021-12-16,15.479846000671387,15.661961555480957,15.409802436828613,15.507863998413086,6402554.0
+2021-12-19,15.409802436828613,15.409802436828613,15.087596893310547,15.087596893310547,2923633.0
+2021-12-20,14.947507858276367,14.97552490234375,14.415168762207031,14.51323127746582,7283000.0
+2021-12-21,14.919489860534668,14.961516380310059,14.737374305725098,14.905481338500977,5431775.0
+2021-12-22,15.171649932861328,15.171649932861328,14.737374305725098,14.751382827758789,3828985.0
+2021-12-23,14.793410301208496,14.891471862792969,14.569267272949219,14.709356307983398,1805971.0
+2021-12-26,14.709356307983398,14.765392303466797,14.331114768981934,14.37314224243164,2192874.0
+2021-12-27,14.28908920288086,14.61129379272461,14.233053207397461,14.499221801757812,1828834.0
+2021-12-28,14.709356307983398,14.779400825500488,14.597285270690918,14.779400825500488,2013304.0
+2021-12-29,14.751382827758789,14.751382827758789,14.387150764465332,14.429178237915039,3228096.0
+2021-12-30,14.47120475769043,14.569267272949219,14.429178237915039,14.499221801757812,1639667.0
+2022-01-02,14.667328834533691,14.83543586730957,14.58327579498291,14.69534683227539,2357697.0
+2022-01-03,14.69534683227539,14.83543586730957,14.37314224243164,14.37314224243164,2810882.0
+2022-01-04,14.47120475769043,14.51323127746582,14.359132766723633,14.387150764465332,1595999.0
+2022-01-05,14.527239799499512,14.54124927520752,14.40116024017334,14.485213279724121,1185117.0
+2022-01-06,14.47120475769043,14.919489860534668,14.37314224243164,14.877463340759277,3441842.0
+2022-01-09,14.947507858276367,16.362407684326172,14.933499336242676,16.362407684326172,14200217.0
+2022-01-10,16.110246658325195,16.236326217651367,15.689979553222656,15.886104583740234,10837384.0
+2022-01-11,15.886104583740234,16.27835464477539,15.760024070739746,16.068220138549805,5978456.0
+2022-01-12,16.166282653808594,16.586549758911133,16.082229614257812,16.292362213134766,4430370.0
+2022-01-13,16.306371688842773,16.41844367980957,16.1802921295166,16.222318649291992,3584455.0
+2022-01-16,16.390424728393555,16.64258575439453,16.292362213134766,16.47447967529297,5135378.0
+2022-01-17,16.488487243652344,16.60055923461914,16.376415252685547,16.530515670776367,2099999.0
+2022-01-18,16.55853271484375,17.5811824798584,16.544523239135742,17.216951370239258,10820499.0
+2022-01-19,17.216951370239258,17.48311996459961,16.97879981994629,17.230960845947266,3446427.0
+2022-01-20,17.216951370239258,17.286996841430664,17.02082633972168,17.090871810913086,1610123.0
+2022-01-23,16.9367733001709,17.048843383789062,16.684612274169922,16.92276382446289,2018228.0
+2022-01-24,16.866727828979492,17.006816864013672,16.684612274169922,16.726638793945312,1438128.0
+2022-01-25,16.670604705810547,16.810693740844727,16.530515670776367,16.810693740844727,1416479.0
+2022-01-26,16.810693740844727,16.992809295654297,16.810693740844727,16.852718353271484,1166159.0
+2022-01-27,16.852718353271484,16.852718353271484,16.852718353271484,16.852718353271484,0.0
+2022-01-30,16.950782775878906,17.16091537475586,16.726638793945312,17.034835815429688,3624147.0
+2022-01-31,16.950782775878906,17.146907806396484,16.83871078491211,16.97879981994629,3301882.0
+2022-02-01,16.908754348754883,16.96479034423828,16.810693740844727,16.8247013092041,2206969.0
+2022-02-02,16.8247013092041,16.950782775878906,16.78267478942871,16.83871078491211,1587625.0
+2022-02-03,16.810693740844727,16.852718353271484,16.754657745361328,16.810693740844727,707486.0
+2022-02-06,16.83871078491211,17.511138916015625,16.754657745361328,17.230960845947266,5374627.0
+2022-02-07,17.286996841430664,17.44109344482422,17.090871810913086,17.090871810913086,3253057.0
+2022-02-08,17.06285285949707,17.090871810913086,16.79668426513672,16.810693740844727,2045723.0
+2022-02-09,16.8807373046875,17.16091537475586,16.810693740844727,16.8807373046875,1348744.0
+2022-02-10,16.97879981994629,16.992809295654297,16.79668426513672,16.8807373046875,1465711.0
+2022-02-13,16.78267478942871,16.78267478942871,16.012184143066406,16.222318649291992,3466296.0
+2022-02-14,16.222318649291992,16.51650619506836,15.956149101257324,16.47447967529297,2753069.0
+2022-02-15,16.46047019958496,16.79668426513672,16.32038116455078,16.69862174987793,2410361.0
+2022-02-16,16.69862174987793,16.908754348754883,16.60055923461914,16.69862174987793,2699351.0
+2022-02-17,16.768665313720703,16.768665313720703,16.362407684326172,16.41844367980957,2353059.0
+2022-02-20,16.33439064025879,16.348398208618164,15.760024070739746,15.900114059448242,2239434.0
+2022-02-21,15.900114059448242,16.32038116455078,15.900114059448242,16.026193618774414,2008698.0
+2022-02-23,16.026193618774414,16.362407684326172,15.900114059448242,16.124256134033203,2441501.0
+2022-02-24,15.872096061706543,16.1802921295166,15.619935035705566,16.026193618774414,4274006.0
+2022-02-27,16.32038116455078,16.46047019958496,16.166282653808594,16.46047019958496,2711718.0
+2022-02-28,16.46047019958496,17.24496841430664,16.41844367980957,17.16091537475586,7220988.0
+2022-03-01,17.16091537475586,17.89638328552246,17.090871810913086,17.826339721679688,10879188.0
+2022-03-02,17.861360549926758,18.141538619995117,17.25897789001465,17.315013885498047,7907434.0
+2022-03-03,17.511138916015625,17.861360549926758,17.315013885498047,17.371049880981445,9587107.0
+2022-03-06,17.861360549926758,18.84198570251465,17.6162052154541,18.631851196289062,13769565.0
+2022-03-07,18.87700653076172,19.087141036987305,18.281627655029297,18.491762161254883,9235223.0
+2022-03-08,18.491762161254883,20.31291961669922,18.071495056152344,20.242876052856445,20617195.0
+2022-03-09,20.242876052856445,20.242876052856445,18.73691749572754,19.087141036987305,20851251.0
+2022-03-10,19.0521183013916,19.367319107055664,18.70189666748047,18.87700653076172,5227636.0
+2022-03-13,18.912029266357422,19.227230072021484,18.491762161254883,18.70189666748047,5583464.0
+2022-03-14,18.631851196289062,18.666873931884766,17.651227951049805,17.79131507873535,6230231.0
+2022-03-15,17.6162052154541,18.351673126220703,17.546161651611328,17.931406021118164,4727810.0
+2022-03-16,18.03647232055664,18.631851196289062,17.861360549926758,18.351673126220703,3328534.0
+2022-03-17,18.351673126220703,19.0521183013916,18.141538619995117,18.87700653076172,6428011.0
+2022-03-20,19.087141036987305,19.402341842651367,18.666873931884766,18.771940231323242,3141270.0
+2022-03-21,18.912029266357422,19.157184600830078,18.631851196289062,18.806962966918945,4266905.0
+2022-03-22,18.87700653076172,19.47238540649414,18.631851196289062,19.33229637145996,6273265.0
+2022-03-23,19.47238540649414,20.102787017822266,19.19220733642578,19.787586212158203,7566765.0
+2022-03-24,19.85763168334961,20.978343963623047,19.822608947753906,20.62812042236328,10258634.0
+2022-03-27,20.523054122924805,21.15345573425293,20.4880313873291,20.838254928588867,5639700.0
+2022-03-28,20.73318862915039,21.118432998657227,20.45301055908203,20.558076858520508,4773228.0
+2022-03-29,20.62812042236328,20.90829849243164,20.102787017822266,20.242876052856445,4936773.0
+2022-03-30,20.27789878845215,20.663143157958984,20.102787017822266,20.523054122924805,3193982.0
+2022-03-31,20.4880313873291,20.4880313873291,19.61247444152832,19.787586212158203,3904239.0
+2022-04-03,20.067764282226562,20.73318862915039,19.962697982788086,20.347942352294922,3194074.0
+2022-04-04,20.347942352294922,20.347942352294922,20.347942352294922,20.347942352294922,0.0
+2022-04-05,20.382965087890625,21.223499298095703,20.382965087890625,20.943321228027344,5999198.0
+2022-04-06,21.01336669921875,21.328567504882812,20.45301055908203,20.698165893554688,4288431.0
+2022-04-07,20.382965087890625,20.62812042236328,20.242876052856445,20.523054122924805,2751764.0
+2022-04-10,20.663143157958984,20.698165893554688,20.45301055908203,20.45301055908203,1693519.0
+2022-04-11,20.382965087890625,20.523054122924805,20.207853317260742,20.382965087890625,2867109.0
+2022-04-12,20.27789878845215,20.382965087890625,20.13780975341797,20.347942352294922,2047361.0
+2022-04-13,20.347942352294922,20.87327766418457,20.102787017822266,20.417987823486328,3445775.0
+2022-04-14,20.59309959411621,21.15345573425293,20.4880313873291,21.118432998657227,3782321.0
+2022-04-17,21.29354476928711,22.344213485717773,21.29354476928711,22.344213485717773,7069752.0
+2022-04-18,22.379234313964844,22.414257049560547,21.43363380432129,21.538700103759766,6603238.0
+2022-04-19,21.57372283935547,21.783855438232422,21.083410263061523,21.083410263061523,4739303.0
+2022-04-20,21.04838752746582,21.223499298095703,20.663143157958984,21.15345573425293,3132654.0
+2022-04-21,21.04838752746582,21.15345573425293,20.59309959411621,20.59309959411621,2465630.0
+2022-04-24,20.31291961669922,20.417987823486328,19.19220733642578,19.367319107055664,4741587.0
+2022-04-25,19.33229637145996,19.7525634765625,18.386695861816406,18.73691749572754,6393838.0
+2022-04-26,18.211584091186523,19.0170955657959,17.469112396240234,18.982074737548828,9882728.0
+2022-04-27,18.982074737548828,19.61247444152832,18.70189666748047,19.507408142089844,2926433.0
+2022-04-28,19.57745361328125,20.382965087890625,19.507408142089844,20.17283058166504,3229090.0
+2022-05-08,20.45301055908203,21.88892364501953,20.067764282226562,21.88892364501953,9525672.0
+2022-05-09,21.783855438232422,21.783855438232422,20.87327766418457,21.04838752746582,5327521.0
+2022-05-10,20.803232192993164,21.258522033691406,20.417987823486328,21.01336669921875,3735936.0
+2022-05-11,21.04838752746582,21.538700103759766,20.943321228027344,20.978343963623047,3271536.0
+2022-05-12,20.978343963623047,21.04838752746582,19.682519912719727,19.85763168334961,5319207.0
+2022-05-15,20.558076858520508,20.558076858520508,19.507408142089844,19.542430877685547,3840455.0
+2022-05-16,19.542430877685547,19.682519912719727,18.87700653076172,18.947052001953125,3864464.0
+2022-05-17,18.912029266357422,19.647497177124023,18.87700653076172,19.47238540649414,4731666.0
+2022-05-18,19.47238540649414,19.47238540649414,19.47238540649414,19.47238540649414,0.0
+2022-05-19,17.686250686645508,17.966428756713867,16.74064826965332,16.74064826965332,12167496.0
+2022-05-22,16.74064826965332,16.810693740844727,15.942139625549316,15.998175621032715,9849172.0
+2022-05-23,16.110246658325195,16.292362213134766,15.830068588256836,15.844078063964844,5337117.0
+2022-05-24,15.942139625549316,16.05421257019043,15.830068588256836,16.026193618774414,3024255.0
+2022-05-25,16.13826560974121,16.8807373046875,16.110246658325195,16.65659523010254,4268301.0
+2022-05-26,16.754657745361328,17.511138916015625,16.376415252685547,16.50249671936035,6745811.0
+2022-05-29,16.670604705810547,16.754657745361328,16.586549758911133,16.69862174987793,2080814.0
+2022-05-30,16.670604705810547,17.721271514892578,16.60055923461914,17.721271514892578,6929323.0
+2022-05-31,17.721271514892578,19.0521183013916,17.44109344482422,19.0521183013916,8826580.0
+2022-06-01,18.947052001953125,19.71754264831543,18.491762161254883,18.84198570251465,7614908.0
+2022-06-02,18.73691749572754,18.912029266357422,17.966428756713867,17.966428756713867,3091573.0
+2022-06-05,18.03647232055664,18.421716690063477,17.966428756713867,18.001449584960938,3192032.0
+2022-06-06,18.211584091186523,18.421716690063477,18.001449584960938,18.03647232055664,2681644.0
+2022-06-07,18.071495056152344,18.211584091186523,17.721271514892578,17.721271514892578,3369550.0
+2022-06-08,17.826339721679688,19.402341842651367,17.75629425048828,18.912029266357422,15080324.0
+2022-06-09,20.3799991607666,20.799999237060547,19.600000381469727,20.799999237060547,8202036.0
+2022-06-12,20.81999969482422,22.399999618530273,20.5,20.799999237060547,10715768.0
+2022-06-13,20.600000381469727,20.799999237060547,19.280000686645508,20.100000381469727,7220350.0
+2022-06-14,20.0,20.040000915527344,18.600000381469727,19.579999923706055,5649293.0
+2022-06-15,19.459999084472656,19.5,18.420000076293945,18.420000076293945,2536370.0
+2022-06-16,18.399999618530273,19.200000762939453,17.799999237060547,17.84000015258789,2947862.0
+2022-06-19,17.780000686645508,17.780000686645508,16.579999923706055,16.84000015258789,2204499.0
+2022-06-20,16.84000015258789,17.0,15.65999984741211,15.680000305175781,4632012.0
+2022-06-21,16.0,17.239999771118164,15.800000190734863,17.239999771118164,3426853.0
+2022-06-22,17.600000381469727,18.959999084472656,17.280000686645508,18.0,7525066.0
+2022-06-23,18.440000534057617,18.5,16.540000915527344,17.34000015258789,3978458.0
+2022-06-26,18.0,18.5,17.200000762939453,17.600000381469727,4493230.0
+2022-06-27,17.6200008392334,17.899999618530273,17.299999237060547,17.31999969482422,3348422.0
+2022-06-28,17.31999969482422,17.520000457763672,16.899999618530273,17.260000228881836,2299507.0
+2022-06-29,17.260000228881836,17.600000381469727,17.0,17.600000381469727,2251406.0
+2022-06-30,17.479999542236328,17.5,17.059999465942383,17.059999465942383,1879897.0
+2022-07-03,17.200000762939453,17.34000015258789,17.059999465942383,17.100000381469727,1834193.0
+2022-07-04,17.100000381469727,17.459999084472656,16.760000228881836,17.079999923706055,1901399.0
+2022-07-05,17.079999923706055,17.799999237060547,17.079999923706055,17.299999237060547,3056000.0
+2022-07-06,17.0,17.700000762939453,16.979999542236328,17.700000762939453,4801192.0
+2022-07-13,17.520000457763672,19.15999984741211,17.479999542236328,18.100000381469727,6867504.0
+2022-07-14,18.280000686645508,18.579999923706055,17.260000228881836,17.440000534057617,3482172.0
+2022-07-17,17.780000686645508,17.979999542236328,17.219999313354492,17.440000534057617,3724667.0
+2022-07-18,17.479999542236328,17.84000015258789,17.34000015258789,17.799999237060547,3502937.0
+2022-07-19,17.799999237060547,18.100000381469727,17.479999542236328,17.799999237060547,9202319.0
+2022-07-20,17.8799991607666,18.100000381469727,17.399999618530273,17.6200008392334,5298660.0
+2022-07-21,17.6200008392334,17.899999618530273,17.459999084472656,17.799999237060547,2692654.0
+2022-07-24,17.979999542236328,18.0,17.719999313354492,17.780000686645508,1934379.0
+2022-07-25,17.799999237060547,17.979999542236328,17.65999984741211,17.799999237060547,2358617.0
+2022-07-26,17.8799991607666,18.559999465942383,17.780000686645508,18.5,10441765.0
+2022-07-27,18.520000457763672,18.600000381469727,18.18000030517578,18.520000457763672,4266861.0
+2022-07-28,18.600000381469727,18.65999984741211,18.239999771118164,18.299999237060547,3286742.0
+2022-07-31,18.420000076293945,18.639999389648438,18.280000686645508,18.540000915527344,3333815.0
+2022-08-01,18.559999465942383,18.84000015258789,18.399999618530273,18.780000686645508,3128028.0
+2022-08-02,18.739999771118164,18.760000228881836,18.5,18.600000381469727,2538894.0
+2022-08-03,18.579999923706055,18.6200008392334,18.139999389648438,18.239999771118164,3264841.0
+2022-08-04,18.239999771118164,18.360000610351562,18.200000762939453,18.360000610351562,1509544.0
+2022-08-07,18.34000015258789,18.920000076293945,18.280000686645508,18.739999771118164,3789718.0
+2022-08-08,18.700000762939453,18.8799991607666,18.459999084472656,18.65999984741211,2900177.0
+2022-08-09,18.600000381469727,18.739999771118164,18.420000076293945,18.68000030517578,1946895.0
+2022-08-10,18.68000030517578,18.739999771118164,18.459999084472656,18.700000762939453,4198490.0
+2022-08-11,18.700000762939453,18.920000076293945,18.65999984741211,18.719999313354492,3804727.0
+2022-08-14,19.479999542236328,19.579999923706055,17.920000076293945,17.979999542236328,36872354.0
+2022-08-15,18.0,18.65999984741211,17.799999237060547,18.65999984741211,21475608.0
+2022-08-16,18.700000762939453,19.059999465942383,18.34000015258789,18.360000610351562,17791938.0
+2022-08-17,18.440000534057617,18.68000030517578,18.399999618530273,18.420000076293945,6594626.0
+2022-08-18,18.5,18.559999465942383,18.360000610351562,18.360000610351562,6077844.0
+2022-08-21,18.399999618530273,18.579999923706055,18.15999984741211,18.200000762939453,5962098.0
+2022-08-22,18.18000030517578,18.3799991607666,17.979999542236328,18.3799991607666,5807289.0
+2022-08-23,18.260000228881836,18.299999237060547,17.8799991607666,17.899999618530273,6396233.0
+2022-08-24,17.899999618530273,17.959999084472656,17.600000381469727,17.8799991607666,8012438.0
+2022-08-25,17.959999084472656,18.15999984741211,17.8799991607666,18.059999465942383,5586929.0
+2022-08-28,17.81999969482422,17.940000534057617,17.739999771118164,17.860000610351562,5125916.0
+2022-08-29,17.899999618530273,18.280000686645508,17.899999618530273,18.079999923706055,6444388.0
+2022-08-30,18.200000762939453,18.360000610351562,18.079999923706055,18.079999923706055,6233995.0
+2022-08-31,18.079999923706055,18.139999389648438,17.31999969482422,17.31999969482422,8308213.0
+2022-09-01,17.399999618530273,17.479999542236328,17.200000762939453,17.260000228881836,5845511.0
+2022-09-04,17.280000686645508,17.3799991607666,17.079999923706055,17.15999984741211,4729518.0
+2022-09-05,17.18000030517578,17.18000030517578,16.799999237060547,16.799999237060547,7650375.0
+2022-09-06,16.959999084472656,16.959999084472656,16.1200008392334,16.280000686645508,10580461.0
+2022-09-07,16.18000030517578,16.360000610351562,15.899999618530273,16.0,10230075.0
+2022-09-08,16.059999465942383,16.1200008392334,15.680000305175781,15.779999732971191,10092880.0
+2022-09-11,15.920000076293945,16.139999389648438,15.600000381469727,15.619999885559082,12536595.0
+2022-09-12,15.680000305175781,15.699999809265137,15.4399995803833,15.579999923706055,7447916.0
+2022-09-13,15.619999885559082,16.100000381469727,15.579999923706055,16.100000381469727,17731929.0
+2022-09-14,15.779999732971191,15.899999618530273,15.680000305175781,15.739999771118164,14413835.0
+2022-09-15,15.800000190734863,15.859999656677246,15.420000076293945,15.4399995803833,11386125.0
+2022-09-18,15.399999618530273,15.399999618530273,14.5,14.779999732971191,11196620.0
+2022-09-19,14.5600004196167,14.720000267028809,14.140000343322754,14.180000305175781,9969092.0
+2022-09-20,14.359999656677246,14.65999984741211,14.15999984741211,14.359999656677246,10425784.0
+2022-09-21,14.220000267028809,14.420000076293945,13.800000190734863,13.960000038146973,13477756.0
+2022-09-25,13.300000190734863,13.600000381469727,13.199999809265137,13.5600004196167,10037827.0
+2022-09-26,13.5,13.699999809265137,13.180000305175781,13.380000114440918,10207134.0
+2022-09-27,13.460000038146973,13.619999885559082,13.239999771118164,13.4399995803833,10436914.0
+2022-09-28,13.479999542236328,14.0,13.319999694824219,13.880000114440918,13732184.0
+2022-09-29,14.0,14.079999923706055,13.720000267028809,13.720000267028809,11972726.0
+2022-10-02,13.699999809265137,13.979999542236328,13.539999961853027,13.899999618530273,9139748.0
+2022-10-03,13.979999542236328,14.479999542236328,13.979999542236328,14.279999732971191,10789851.0
+2022-10-04,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2022-10-05,15.199999809265137,15.220000267028809,14.720000267028809,14.920000076293945,13847739.0
+2022-10-06,15.039999961853027,15.260000228881836,14.899999618530273,15.100000381469727,10274444.0
+2022-10-09,15.0600004196167,15.380000114440918,14.819999694824219,14.819999694824219,11088673.0
+2022-10-10,14.84000015258789,14.9399995803833,14.479999542236328,14.699999809265137,9396231.0
+2022-10-11,14.800000190734863,14.859999656677246,14.600000381469727,14.640000343322754,6162367.0
+2022-10-12,14.739999771118164,14.760000228881836,14.479999542236328,14.5,5818998.0
+2022-10-13,14.5,14.539999961853027,14.220000267028809,14.319999694824219,5666111.0
+2022-10-16,14.399999618530273,14.520000457763672,14.180000305175781,14.300000190734863,3980106.0
+2022-10-17,14.319999694824219,14.460000038146973,14.260000228881836,14.399999618530273,3848532.0
+2022-10-18,14.460000038146973,14.5600004196167,14.380000114440918,14.420000076293945,4407358.0
+2022-10-19,14.4399995803833,14.619999885559082,14.34000015258789,14.420000076293945,7207812.0
+2022-10-20,14.460000038146973,14.619999885559082,14.4399995803833,14.460000038146973,5697415.0
+2022-10-23,14.600000381469727,14.819999694824219,14.539999961853027,14.619999885559082,6152443.0
+2022-10-24,14.5,14.539999961853027,14.300000190734863,14.319999694824219,6519979.0
+2022-10-25,14.34000015258789,14.359999656677246,14.0600004196167,14.100000381469727,6373845.0
+2022-10-26,14.0600004196167,14.0600004196167,13.779999732971191,13.779999732971191,6024284.0
+2022-10-27,13.739999771118164,13.880000114440918,13.420000076293945,13.420000076293945,5930178.0
+2022-10-30,13.420000076293945,13.819999694824219,13.359999656677246,13.640000343322754,4313306.0
+2022-10-31,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2022-11-01,12.600000381469727,12.760000228881836,12.279999732971191,12.279999732971191,16768163.0
+2022-11-02,12.0,12.460000038146973,11.819999694824219,12.220000267028809,11031691.0
+2022-11-03,12.199999809265137,12.260000228881836,11.979999542236328,12.140000343322754,6106279.0
+2022-11-06,12.239999771118164,12.359999656677246,12.180000305175781,12.260000228881836,3883200.0
+2022-11-07,12.300000190734863,12.300000190734863,12.0,12.039999961853027,4409389.0
+2022-11-08,12.079999923706055,12.079999923706055,11.640000343322754,11.739999771118164,5730613.0
+2022-11-09,11.760000228881836,11.819999694824219,11.279999732971191,11.460000038146973,6918509.0
+2022-11-10,11.380000114440918,11.380000114440918,11.0,11.0,8230885.0
+2022-11-13,11.279999732971191,11.279999732971191,11.0600004196167,11.15999984741211,3701374.0
+2022-11-14,11.199999809265137,11.279999732971191,10.859999656677246,11.279999732971191,5431693.0
+2022-11-15,11.279999732971191,11.479999542236328,11.15999984741211,11.479999542236328,4892544.0
+2022-11-16,11.399999618530273,11.579999923706055,11.220000267028809,11.359999656677246,6039904.0
+2022-11-17,11.380000114440918,11.600000381469727,11.300000190734863,11.5600004196167,5168901.0
+2022-11-20,11.5600004196167,11.619999885559082,11.300000190734863,11.300000190734863,2866685.0
+2022-11-21,11.319999694824219,11.359999656677246,11.079999923706055,11.199999809265137,3130979.0
+2022-11-22,11.199999809265137,11.34000015258789,11.119999885559082,11.319999694824219,1520196.0
+2022-11-24,11.34000015258789,11.34000015258789,11.0,11.079999923706055,3443037.0
+2022-11-27,11.079999923706055,11.079999923706055,10.779999732971191,10.880000114440918,3673625.0
+2022-11-28,10.800000190734863,10.979999542236328,10.619999885559082,10.760000228881836,5103039.0
+2022-11-29,10.779999732971191,10.819999694824219,10.319999694824219,10.359999656677246,7335281.0
+2022-11-30,10.359999656677246,10.399999618530273,10.119999885559082,10.239999771118164,8514531.0
+2022-12-01,10.380000114440918,10.800000190734863,10.300000190734863,10.579999923706055,8850943.0
+2022-12-04,10.619999885559082,10.760000228881836,10.600000381469727,10.640000343322754,3474319.0
+2022-12-05,10.640000343322754,10.720000267028809,10.460000038146973,10.539999961853027,5218544.0
+2022-12-06,10.539999961853027,10.920000076293945,10.420000076293945,10.899999618530273,7652643.0
+2022-12-07,10.9399995803833,11.100000381469727,10.680000305175781,10.680000305175781,6204159.0
+2022-12-08,10.739999771118164,10.779999732971191,10.5600004196167,10.739999771118164,5528195.0
+2022-12-11,10.739999771118164,10.779999732971191,10.5,10.520000457763672,2420846.0
+2022-12-12,10.5,10.5,10.15999984741211,10.260000228881836,4866793.0
+2022-12-13,10.319999694824219,10.619999885559082,10.279999732971191,10.579999923706055,4869378.0
+2022-12-14,10.65999984741211,10.979999542236328,10.600000381469727,10.779999732971191,7688154.0
+2022-12-15,10.779999732971191,10.979999542236328,10.640000343322754,10.819999694824219,5844245.0
+2022-12-18,10.819999694824219,11.0,10.699999809265137,10.960000038146973,4799225.0
+2022-12-19,11.0,11.039999961853027,10.579999923706055,10.579999923706055,6215731.0
+2022-12-20,10.5600004196167,10.760000228881836,10.460000038146973,10.760000228881836,5404877.0
+2022-12-21,10.800000190734863,10.880000114440918,10.720000267028809,10.760000228881836,3481733.0
+2022-12-22,10.84000015258789,10.859999656677246,10.699999809265137,10.699999809265137,2449549.0
+2022-12-25,10.819999694824219,10.859999656677246,10.600000381469727,10.619999885559082,4161583.0
+2022-12-26,10.579999923706055,10.699999809265137,10.520000457763672,10.619999885559082,2287977.0
+2022-12-27,10.65999984741211,10.699999809265137,10.579999923706055,10.699999809265137,1968858.0
+2022-12-28,10.720000267028809,10.779999732971191,10.619999885559082,10.760000228881836,2865613.0
+2022-12-29,10.760000228881836,10.760000228881836,10.619999885559082,10.680000305175781,3965256.0
+2023-01-01,10.739999771118164,10.859999656677246,10.720000267028809,10.779999732971191,3361990.0
+2023-01-02,10.800000190734863,11.15999984741211,10.739999771118164,11.100000381469727,5576754.0
+2023-01-03,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2023-01-04,11.180000305175781,11.180000305175781,11.020000457763672,11.039999961853027,4841265.0
+2023-01-05,11.020000457763672,11.0600004196167,10.899999618530273,10.960000038146973,3401656.0
+2023-01-08,11.0,11.0600004196167,10.920000076293945,10.9399995803833,2826391.0
+2023-01-09,10.979999542236328,11.119999885559082,10.960000038146973,11.119999885559082,3636969.0
+2023-01-10,11.180000305175781,11.180000305175781,11.039999961853027,11.039999961853027,2881707.0
+2023-01-11,11.079999923706055,11.260000228881836,11.020000457763672,11.220000267028809,5059776.0
+2023-01-12,11.220000267028809,11.279999732971191,11.100000381469727,11.15999984741211,3899891.0
+2023-01-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-01-16,11.0600004196167,11.0600004196167,10.9399995803833,11.0,2446134.0
+2023-01-17,11.0,11.0,10.800000190734863,10.9399995803833,3863687.0
+2023-01-18,11.0,11.0,10.800000190734863,10.9399995803833,3863687.0
+2023-01-19,11.0,11.020000457763672,10.899999618530273,10.960000038146973,3266614.0
+2023-01-22,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2023-01-23,11.15999984741211,11.199999809265137,11.0600004196167,11.079999923706055,3262981.0
+2023-01-24,11.100000381469727,11.199999809265137,11.100000381469727,11.180000305175781,2527838.0
+2023-01-25,11.199999809265137,11.34000015258789,11.100000381469727,11.199999809265137,4851392.0
+2023-01-26,11.220000267028809,11.300000190734863,11.199999809265137,11.279999732971191,2338844.0
+2023-01-29,11.34000015258789,11.380000114440918,11.220000267028809,11.239999771118164,3279452.0
+2023-01-30,11.239999771118164,11.239999771118164,11.020000457763672,11.100000381469727,2729589.0
+2023-01-31,11.079999923706055,11.180000305175781,11.0600004196167,11.140000343322754,1859927.0
+2023-02-01,11.140000343322754,11.34000015258789,11.119999885559082,11.34000015258789,4608029.0
+2023-02-02,11.380000114440918,11.619999885559082,11.359999656677246,11.5600004196167,7388382.0
+2023-02-05,11.5,11.619999885559082,11.239999771118164,11.319999694824219,4001410.0
+2023-02-06,11.300000190734863,11.380000114440918,11.140000343322754,11.34000015258789,3206328.0
+2023-02-07,11.380000114440918,11.399999618530273,11.220000267028809,11.220000267028809,1917587.0
+2023-02-08,11.199999809265137,11.380000114440918,11.199999809265137,11.319999694824219,2355133.0
+2023-02-09,11.300000190734863,11.319999694824219,11.199999809265137,11.260000228881836,2129132.0
+2023-02-12,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0
+2023-02-13,11.180000305175781,11.220000267028809,11.140000343322754,11.199999809265137,1480598.0
+2023-02-14,11.220000267028809,11.220000267028809,11.079999923706055,11.180000305175781,1431781.0
+2023-02-15,11.140000343322754,11.199999809265137,11.079999923706055,11.15999984741211,1157028.0
+2023-02-16,11.119999885559082,11.300000190734863,11.100000381469727,11.239999771118164,2410149.0
+2023-02-19,11.260000228881836,11.279999732971191,11.140000343322754,11.140000343322754,1097303.0
+2023-02-20,11.180000305175781,11.220000267028809,10.9399995803833,10.960000038146973,1795356.0
+2023-02-21,10.960000038146973,10.960000038146973,10.859999656677246,10.899999618530273,1312016.0
+2023-02-23,10.800000190734863,10.800000190734863,10.619999885559082,10.640000343322754,1597891.0
+2023-02-26,10.600000381469727,10.600000381469727,10.15999984741211,10.15999984741211,3797040.0
+2023-02-27,10.15999984741211,10.300000190734863,10.119999885559082,10.199999809265137,2535238.0
+2023-02-28,10.199999809265137,10.359999656677246,10.140000343322754,10.15999984741211,4725011.0
+2023-03-01,10.15999984741211,10.239999771118164,10.15999984741211,10.199999809265137,1860.0
+2023-03-02,10.239999771118164,10.279999732971191,10.199999809265137,10.220000267028809,5000.0
+2023-03-05,10.239999771118164,10.380000114440918,10.239999771118164,10.300000190734863,4959.0
+2023-03-06,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-07,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-08,10.300000190734863,10.300000190734863,10.199999809265137,10.199999809265137,3837.0
+2023-03-09,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-12,10.199999809265137,10.260000228881836,10.15999984741211,10.180000305175781,2000.0
+2023-03-13,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-03-14,10.199999809265137,10.279999732971191,10.119999885559082,10.180000305175781,8200.0
+2023-03-15,9.300000190734863,9.850000381469727,9.279999732971191,9.640000343322754,2444.0
+2023-03-16,9.640000343322754,9.789999961853027,9.470000267028809,9.470000267028809,14930.0
+2023-03-19,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2023-03-20,9.760000228881836,9.760000228881836,9.609999656677246,9.670000076293945,3147.0
+2023-03-21,9.699999809265137,9.84000015258789,9.699999809265137,9.819999694824219,5000.0
+2023-03-22,9.829999923706055,9.949999809265137,9.8100004196167,9.90999984741211,2477.0
+2023-03-23,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,9732.0
+2023-03-26,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-27,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-29,10.079999923706055,10.100000381469727,9.970000267028809,10.0,2611.0
+2023-03-30,10.0600004196167,10.079999923706055,9.979999542236328,10.079999923706055,2890.0
+2023-04-02,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0.0
+2023-04-03,10.399999618530273,10.4399995803833,10.359999656677246,10.420000076293945,2500.0
+2023-04-04,10.520000457763672,11.0600004196167,10.5,11.020000457763672,2013.0
+2023-04-05,11.140000343322754,11.180000305175781,11.0,11.039999961853027,1984.0
+2023-04-06,11.039999961853027,11.15999984741211,10.979999542236328,11.100000381469727,2156.0
+2023-04-09,11.020000457763672,11.220000267028809,11.020000457763672,11.140000343322754,6778.0
+2023-04-10,11.199999809265137,11.220000267028809,10.819999694824219,10.880000114440918,10000.0
+2023-04-11,10.819999694824219,10.899999618530273,10.699999809265137,10.720000267028809,2000.0
+2023-04-12,10.699999809265137,10.880000114440918,10.699999809265137,10.880000114440918,2038.0
+2023-04-13,10.880000114440918,11.039999961853027,10.800000190734863,11.0,1596.0
+2023-04-16,11.0,11.100000381469727,10.979999542236328,11.020000457763672,10000.0
+2023-04-17,11.020000457763672,11.119999885559082,10.979999542236328,11.020000457763672,4922.0
+2023-04-25,11.039999961853027,11.119999885559082,11.039999961853027,11.100000381469727,12428.0
+2023-04-26,11.100000381469727,11.34000015258789,11.079999923706055,11.319999694824219,10000.0
+2023-04-27,11.319999694824219,11.380000114440918,11.15999984741211,11.15999984741211,10200.0
+2023-04-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-05-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-05-02,11.180000305175781,11.180000305175781,11.039999961853027,11.0600004196167,1500.0
+2023-05-03,11.020000457763672,11.020000457763672,10.84000015258789,10.9399995803833,3846.0
+2023-05-04,10.84000015258789,10.9399995803833,10.819999694824219,10.9399995803833,2100.0
+2023-05-07,11.0,11.0600004196167,10.979999542236328,11.039999961853027,2298.0
+2023-05-08,11.0600004196167,11.100000381469727,11.0,11.100000381469727,1406.0
+2023-05-09,11.079999923706055,11.140000343322754,11.020000457763672,11.0600004196167,4000.0
+2023-05-10,11.079999923706055,11.079999923706055,10.9399995803833,11.039999961853027,1360.0
+2023-05-11,11.0,11.140000343322754,10.819999694824219,11.020000457763672,3338.0
+2023-05-14,11.039999961853027,11.0600004196167,10.899999618530273,10.960000038146973,5000.0
+2023-05-15,10.960000038146973,11.020000457763672,10.920000076293945,10.9399995803833,1500.0
+2023-05-16,10.9399995803833,11.140000343322754,10.9399995803833,11.140000343322754,6000.0
+2023-05-17,11.180000305175781,11.300000190734863,11.15999984741211,11.279999732971191,1331.0
+2023-05-18,11.319999694824219,11.4399995803833,11.220000267028809,11.220000267028809,1579.0
+2023-05-21,11.239999771118164,11.380000114440918,11.220000267028809,11.359999656677246,4001.0
+2023-05-22,11.319999694824219,11.399999618530273,11.239999771118164,11.279999732971191,4423.0
+2023-05-23,11.279999732971191,11.300000190734863,11.15999984741211,11.180000305175781,1543.0
+2023-05-24,11.180000305175781,11.180000305175781,11.100000381469727,11.140000343322754,3715.0
+2023-05-25,11.140000343322754,11.140000343322754,11.039999961853027,11.100000381469727,1381.0
+2023-05-28,11.100000381469727,11.199999809265137,11.100000381469727,11.140000343322754,1500.0
+2023-05-29,11.140000343322754,11.220000267028809,11.100000381469727,11.119999885559082,2000.0
+2023-05-30,11.100000381469727,11.15999984741211,11.079999923706055,11.100000381469727,10000.0
+2023-05-31,11.079999923706055,11.079999923706055,10.920000076293945,11.0,2000.0
+2023-06-01,11.0,11.260000228881836,11.0,11.119999885559082,1500.0
+2023-06-04,11.239999771118164,11.239999771118164,11.140000343322754,11.180000305175781,11000.0
+2023-06-05,11.180000305175781,11.380000114440918,11.180000305175781,11.380000114440918,2175.0
+2023-06-06,11.380000114440918,11.380000114440918,11.220000267028809,11.300000190734863,2000.0
+2023-06-07,11.300000190734863,11.380000114440918,11.260000228881836,11.279999732971191,4869.0
+2023-06-08,11.0,11.260000228881836,11.0,11.119999885559082,2142.0
+2023-06-11,11.239999771118164,11.260000228881836,11.15999984741211,11.220000267028809,2676.0
+2023-06-12,11.220000267028809,12.300000190734863,11.220000267028809,12.220000267028809,2749.0
+2023-06-13,11.619999885559082,11.779999732971191,11.399999618530273,11.539999961853027,2106.0
+2023-06-14,11.5,11.579999923706055,11.359999656677246,11.4399995803833,1704.0
+2023-06-15,11.460000038146973,11.859999656677246,11.460000038146973,11.640000343322754,5153.0
+2023-06-18,11.699999809265137,12.0,11.680000305175781,11.859999656677246,2086.0
+2023-06-19,11.880000114440918,11.920000076293945,11.5,11.5,4244065.0
+2023-06-20,11.5,11.84000015258789,11.479999542236328,11.779999732971191,3201621.0
+2023-06-21,11.779999732971191,11.800000190734863,11.600000381469727,11.640000343322754,2246286.0
+2023-06-22,11.600000381469727,11.65999984741211,11.420000076293945,11.5,2658250.0
+2023-07-02,11.5,11.600000381469727,11.460000038146973,11.479999542236328,2031406.0
+2023-07-03,11.5,11.520000457763672,11.239999771118164,11.279999732971191,3227845.0
+2023-07-04,11.300000190734863,11.380000114440918,11.220000267028809,11.359999656677246,2548153.0
+2023-07-05,11.359999656677246,11.359999656677246,11.199999809265137,11.220000267028809,2060690.0
+2023-07-06,11.220000267028809,11.399999618530273,11.15999984741211,11.380000114440918,2800110.0
+2023-07-09,11.319999694824219,11.520000457763672,11.300000190734863,11.399999618530273,1961077.0
+2023-07-10,11.420000076293945,11.460000038146973,11.260000228881836,11.260000228881836,2054969.0
+2023-07-11,11.279999732971191,11.359999656677246,11.220000267028809,11.34000015258789,2678277.0
+2023-07-12,11.319999694824219,11.34000015258789,11.239999771118164,11.279999732971191,1405269.0
+2023-07-13,11.260000228881836,11.300000190734863,11.079999923706055,11.100000381469727,2890063.0
+2023-07-16,11.119999885559082,11.15999984741211,11.0,11.039999961853027,2033550.0
+2023-07-17,11.039999961853027,11.119999885559082,10.920000076293945,11.119999885559082,3465710.0
+2023-07-18,11.100000381469727,11.100000381469727,10.9399995803833,10.979999542236328,2929032.0
+2023-07-19,10.979999542236328,11.0,10.619999885559082,10.65999984741211,4302090.0
+2023-07-20,10.699999809265137,10.699999809265137,10.4399995803833,10.520000457763672,3180622.0
+2023-07-23,10.520000457763672,10.760000228881836,10.520000457763672,10.5600004196167,1912278.0
+2023-07-24,10.640000343322754,10.699999809265137,10.520000457763672,10.600000381469727,1934472.0
+2023-07-25,10.640000343322754,10.65999984741211,10.479999542236328,10.5600004196167,1552950.0
+2023-07-26,10.5600004196167,10.619999885559082,10.4399995803833,10.579999923706055,2259819.0
+2023-07-27,10.579999923706055,10.579999923706055,10.520000457763672,10.520000457763672,1118898.0
+2023-07-30,10.5,10.579999923706055,10.4399995803833,10.479999542236328,2189149.0
+2023-07-31,10.479999542236328,10.5,10.34000015258789,10.399999618530273,2055277.0
+2023-08-01,10.399999618530273,10.460000038146973,10.34000015258789,10.380000114440918,1378547.0
+2023-08-02,10.399999618530273,10.420000076293945,10.239999771118164,10.260000228881836,1801181.0
+2023-08-03,10.199999809265137,10.5,10.199999809265137,10.4399995803833,1893040.0
+2023-08-06,10.4399995803833,10.539999961853027,10.220000267028809,10.260000228881836,1522602.0
+2023-08-07,10.300000190734863,10.359999656677246,10.039999961853027,10.180000305175781,1787431.0
+2023-08-08,10.020000457763672,10.239999771118164,9.989999771118164,10.15999984741211,3398674.0
+2023-08-09,10.119999885559082,10.399999618530273,10.079999923706055,10.260000228881836,1940375.0
+2023-08-10,10.300000190734863,10.5,10.279999732971191,10.380000114440918,2124398.0
+2023-08-13,10.380000114440918,10.460000038146973,10.359999656677246,10.420000076293945,1107432.0
+2023-08-14,10.4399995803833,10.4399995803833,10.319999694824219,10.380000114440918,1269211.0
+2023-08-15,10.420000076293945,10.420000076293945,10.15999984741211,10.220000267028809,1594097.0
+2023-08-16,10.180000305175781,10.460000038146973,10.15999984741211,10.4399995803833,1564499.0
+2023-08-17,10.399999618530273,10.4399995803833,10.319999694824219,10.34000015258789,853027.0
+2023-08-20,10.34000015258789,10.680000305175781,10.319999694824219,10.640000343322754,4265440.0
+2023-08-21,10.640000343322754,10.640000343322754,10.359999656677246,10.359999656677246,2198493.0
+2023-08-22,10.34000015258789,10.4399995803833,10.319999694824219,10.399999618530273,1018853.0
+2023-08-23,10.399999618530273,10.520000457763672,10.359999656677246,10.359999656677246,1468074.0
+2023-08-24,10.399999618530273,10.600000381469727,10.399999618530273,10.479999542236328,1704296.0
+2023-08-27,10.520000457763672,10.600000381469727,10.479999542236328,10.520000457763672,963032.0
+2023-08-28,10.520000457763672,10.640000343322754,10.5,10.520000457763672,1462851.0
+2023-08-29,10.5,10.539999961853027,10.4399995803833,10.479999542236328,848000.0
+2023-08-30,10.5,10.579999923706055,10.479999542236328,10.5600004196167,856487.0
+2023-08-31,10.579999923706055,10.600000381469727,10.319999694824219,10.319999694824219,2592531.0
+2023-09-03,10.34000015258789,10.5,10.34000015258789,10.460000038146973,1237469.0
+2023-09-04,10.479999542236328,10.539999961853027,10.319999694824219,10.399999618530273,1869123.0
+2023-09-05,10.420000076293945,10.420000076293945,10.319999694824219,10.319999694824219,1365773.0
+2023-09-06,10.319999694824219,10.380000114440918,10.220000267028809,10.300000190734863,988173.0
+2023-09-07,10.260000228881836,10.319999694824219,10.199999809265137,10.239999771118164,730965.0
+2023-09-10,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0
+2023-09-11,10.239999771118164,10.4399995803833,10.199999809265137,10.399999618530273,1681367.0
+2023-09-12,10.4399995803833,10.65999984741211,10.420000076293945,10.619999885559082,4301320.0
+2023-09-13,10.600000381469727,10.619999885559082,10.4399995803833,10.539999961853027,1715875.0
+2023-09-14,10.539999961853027,10.619999885559082,10.460000038146973,10.619999885559082,1652129.0
+2023-09-17,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0.0
+2023-09-18,10.65999984741211,10.739999771118164,10.4399995803833,10.5,2037039.0
+2023-09-19,10.520000457763672,10.5600004196167,10.380000114440918,10.4399995803833,1403475.0
+2023-09-20,10.420000076293945,10.720000267028809,10.399999618530273,10.680000305175781,3325978.0
+2023-09-21,10.699999809265137,10.720000267028809,10.579999923706055,10.699999809265137,1264249.0
+2023-09-25,10.65999984741211,10.960000038146973,10.619999885559082,10.800000190734863,5332899.0
+2023-09-26,10.819999694824219,10.960000038146973,10.600000381469727,10.779999732971191,3466439.0
+2023-09-27,10.739999771118164,10.880000114440918,10.739999771118164,10.760000228881836,1360631.0
+2023-09-28,10.800000190734863,10.859999656677246,10.680000305175781,10.84000015258789,1216964.0
+2023-10-01,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0
+2023-10-02,10.600000381469727,10.760000228881836,10.5600004196167,10.5600004196167,1630203.0
+2023-10-03,10.5,10.579999923706055,10.479999542236328,10.479999542236328,1127911.0
+2023-10-04,10.479999542236328,10.539999961853027,10.420000076293945,10.420000076293945,864083.0
+2023-10-05,10.399999618530273,10.539999961853027,10.359999656677246,10.539999961853027,1159088.0
+2023-10-08,10.460000038146973,10.479999542236328,10.359999656677246,10.399999618530273,1112777.0
+2023-10-09,10.359999656677246,10.520000457763672,10.260000228881836,10.260000228881836,1440535.0
+2023-10-10,10.319999694824219,10.359999656677246,10.199999809265137,10.199999809265137,1058641.0
+2023-10-11,10.199999809265137,10.359999656677246,10.15999984741211,10.300000190734863,2038904.0
+2023-10-12,10.34000015258789,10.34000015258789,10.15999984741211,10.319999694824219,1588311.0
+2023-10-15,10.220000267028809,10.279999732971191,10.140000343322754,10.199999809265137,835791.0
+2023-10-16,10.199999809265137,10.220000267028809,10.140000343322754,10.15999984741211,1053610.0
+2023-10-17,10.180000305175781,10.239999771118164,10.15999984741211,10.239999771118164,1149644.0
+2023-10-18,10.199999809265137,10.220000267028809,10.0600004196167,10.100000381469727,1208506.0
+2023-10-19,10.100000381469727,10.15999984741211,10.0,10.15999984741211,1144434.0
+2023-10-22,10.140000343322754,10.140000343322754,10.020000457763672,10.039999961853027,574729.0
+2023-10-23,10.100000381469727,10.100000381469727,9.9399995803833,9.979999542236328,2084612.0
+2023-10-24,10.0,10.039999961853027,9.710000038146973,9.819999694824219,1636834.0
+2023-10-25,9.819999694824219,10.079999923706055,9.800000190734863,10.020000457763672,1042880.0
+2023-10-26,10.020000457763672,10.0600004196167,9.930000305175781,9.949999809265137,737591.0
+2023-10-29,9.899999618530273,9.949999809265137,9.800000190734863,9.800000190734863,1026871.0
+2023-10-30,9.800000190734863,10.0,9.800000190734863,9.90999984741211,1093011.0
+2023-10-31,9.899999618530273,10.140000343322754,9.899999618530273,10.079999923706055,1151077.0
+2023-11-01,10.079999923706055,10.119999885559082,9.979999542236328,9.979999542236328,1080079.0
+2023-11-02,10.039999961853027,10.100000381469727,9.989999771118164,10.0,1621562.0
+2023-11-05,10.020000457763672,10.100000381469727,9.970000267028809,10.039999961853027,1472766.0
+2023-11-06,10.020000457763672,10.100000381469727,9.9399995803833,10.0,1406729.0
+2023-11-07,10.0,10.140000343322754,9.9399995803833,10.140000343322754,2026101.0
+2023-11-08,10.079999923706055,10.15999984741211,9.960000038146973,9.960000038146973,1284569.0
+2023-11-09,9.800000190734863,9.859999656677246,9.550000190734863,9.75,6363095.0
+2023-11-12,9.729999542236328,9.75,9.609999656677246,9.609999656677246,1079169.0
+2023-11-13,9.640000343322754,9.649999618530273,9.520000457763672,9.539999961853027,1347125.0
+2023-11-14,9.550000190734863,9.619999885559082,9.550000190734863,9.5600004196167,972705.0
+2023-11-15,9.609999656677246,9.800000190734863,9.5,9.800000190734863,2108680.0
+2023-11-16,9.800000190734863,9.899999618530273,9.770000457763672,9.899999618530273,1625206.0
+2023-11-19,9.880000114440918,9.989999771118164,9.869999885559082,9.970000267028809,892807.0
+2023-11-20,10.0,10.15999984741211,9.970000267028809,10.15999984741211,2414574.0
+2023-11-21,10.199999809265137,10.260000228881836,10.140000343322754,10.220000267028809,1738260.0
+2023-11-22,10.220000267028809,10.300000190734863,10.199999809265137,10.300000190734863,1706805.0
+2023-11-23,10.220000267028809,10.300000190734863,10.199999809265137,10.300000190734863,1706805.0
+2023-11-26,10.399999618530273,10.5600004196167,10.319999694824219,10.5,1331356.0
+2023-11-27,10.5,10.640000343322754,10.5,10.619999885559082,2043123.0
+2023-11-28,10.619999885559082,10.720000267028809,10.619999885559082,10.720000267028809,1953615.0
+2023-11-29,10.739999771118164,10.819999694824219,10.65999984741211,10.699999809265137,1553422.0
+2023-11-30,10.65999984741211,10.899999618530273,10.5,10.899999618530273,9137344.0
+2023-12-03,10.899999618530273,10.899999618530273,10.800000190734863,10.880000114440918,1109560.0
+2023-12-04,10.880000114440918,10.920000076293945,10.739999771118164,10.920000076293945,2196732.0
+2023-12-05,10.920000076293945,11.0,10.84000015258789,11.0,2133506.0
+2023-12-06,11.0,11.0600004196167,10.899999618530273,11.0,1118390.0
+2023-12-07,10.899999618530273,11.0600004196167,10.84000015258789,11.0600004196167,1175105.0
+2023-12-10,10.920000076293945,11.0600004196167,10.920000076293945,11.0,586049.0
+2023-12-11,10.960000038146973,11.0,10.600000381469727,10.65999984741211,2520815.0
+2023-12-12,10.65999984741211,10.760000228881836,10.520000457763672,10.739999771118164,1165884.0
+2023-12-13,10.699999809265137,10.819999694824219,10.579999923706055,10.800000190734863,1221140.0
+2023-12-14,10.65999984741211,10.899999618530273,10.640000343322754,10.899999618530273,2087237.0
+2023-12-17,10.880000114440918,10.899999618530273,10.720000267028809,10.760000228881836,511320.0
+2023-12-18,10.760000228881836,10.800000190734863,10.65999984741211,10.699999809265137,743240.0
+2023-12-19,10.65999984741211,10.760000228881836,10.5600004196167,10.579999923706055,927082.0
+2023-12-20,10.579999923706055,10.640000343322754,10.520000457763672,10.640000343322754,737794.0
+2023-12-21,10.600000381469727,10.619999885559082,10.5,10.619999885559082,626535.0
+2023-12-24,10.619999885559082,10.619999885559082,10.479999542236328,10.5,890465.0
+2023-12-25,10.539999961853027,10.539999961853027,10.4399995803833,10.479999542236328,895123.0
+2023-12-26,10.5600004196167,10.579999923706055,10.479999542236328,10.520000457763672,906477.0
+2023-12-27,10.539999961853027,10.539999961853027,10.279999732971191,10.319999694824219,2681013.0
+2023-12-28,10.359999656677246,10.420000076293945,10.300000190734863,10.420000076293945,1262358.0
+2023-12-31,10.359999656677246,10.380000114440918,10.300000190734863,10.34000015258789,1162404.0
+2024-01-01,10.359999656677246,10.380000114440918,10.319999694824219,10.380000114440918,1875328.0
+2024-01-02,10.380000114440918,10.5,10.34000015258789,10.5,1659598.0
+2024-01-03,10.5,10.600000381469727,10.319999694824219,10.34000015258789,2043935.0
+2024-01-04,10.319999694824219,10.380000114440918,10.300000190734863,10.34000015258789,1956790.0
+2024-01-07,10.359999656677246,10.420000076293945,10.300000190734863,10.319999694824219,1432233.0
+2024-01-08,10.359999656677246,10.380000114440918,10.300000190734863,10.319999694824219,1483798.0
+2024-01-09,10.319999694824219,10.4399995803833,10.180000305175781,10.239999771118164,3282530.0
+2024-01-10,10.239999771118164,10.260000228881836,10.039999961853027,10.0600004196167,2077993.0
+2024-01-11,10.079999923706055,10.119999885559082,10.0,10.020000457763672,1751071.0
+2024-01-14,10.020000457763672,10.220000267028809,10.0,10.140000343322754,1817413.0
+2024-01-15,10.199999809265137,10.220000267028809,10.020000457763672,10.039999961853027,1880620.0
+2024-01-16,10.020000457763672,10.0600004196167,9.979999542236328,10.0,3221423.0
+2024-01-17,9.699999809265137,9.800000190734863,9.550000190734863,9.569999694824219,4557816.0
+2024-01-18,9.529999732971191,9.59000015258789,9.369999885559082,9.449999809265137,2337600.0
+2024-01-21,9.460000038146973,9.539999961853027,9.270000457763672,9.319999694824219,2424135.0
+2024-01-22,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0
+2024-01-23,9.40999984741211,9.420000076293945,9.199999809265137,9.210000038146973,2247646.0
+2024-01-24,9.199999809265137,9.220000267028809,9.130000114440918,9.220000267028809,1842695.0
+2024-01-25,9.229999542236328,9.25,9.100000381469727,9.109999656677246,2269369.0
+2024-01-28,9.109999656677246,9.140000343322754,9.079999923706055,9.109999656677246,2050962.0
+2024-01-29,9.130000114440918,9.380000114440918,9.100000381469727,9.380000114440918,3070933.0
+2024-01-30,9.380000114440918,9.380000114440918,9.039999961853027,9.069999694824219,2563129.0
+2024-01-31,9.069999694824219,9.15999984741211,9.0600004196167,9.140000343322754,1500317.0
+2024-02-01,9.119999885559082,9.119999885559082,9.050000190734863,9.09000015258789,1412035.0
+2024-02-04,9.09000015258789,9.170000076293945,9.0600004196167,9.109999656677246,938382.0
+2024-02-05,9.119999885559082,9.130000114440918,9.010000228881836,9.069999694824219,1272490.0
+2024-02-06,9.079999923706055,9.100000381469727,9.0,9.079999923706055,1945676.0
+2024-02-07,9.050000190734863,9.050000190734863,8.989999771118164,9.020000457763672,1701178.0
+2024-02-08,9.050000190734863,9.050000190734863,8.989999771118164,9.020000457763672,1701178.0
+2024-02-11,8.880000114440918,8.90999984741211,8.789999961853027,8.819999694824219,1782222.0
+2024-02-12,8.819999694824219,8.960000038146973,8.779999732971191,8.960000038146973,1764942.0
+2024-02-13,8.949999809265137,8.949999809265137,8.819999694824219,8.880000114440918,2116426.0
+2024-02-14,8.880000114440918,8.890000343322754,8.8100004196167,8.84000015258789,1933566.0
+2024-02-15,8.84000015258789,9.029999732971191,8.829999923706055,8.930000305175781,2782675.0
+2024-02-18,8.9399995803833,9.130000114440918,8.930000305175781,9.050000190734863,3055154.0
+2024-02-19,9.039999961853027,9.079999923706055,8.930000305175781,8.949999809265137,2292122.0
+2024-02-20,8.949999809265137,8.970000267028809,8.800000190734863,8.84000015258789,3558323.0
+2024-02-21,8.850000381469727,8.880000114440918,8.800000190734863,8.8100004196167,2006439.0
+2024-02-25,8.819999694824219,8.859999656677246,8.800000190734863,8.850000381469727,1514620.0
+2024-02-26,8.819999694824219,8.850000381469727,8.619999885559082,8.619999885559082,3409279.0
+2024-02-27,8.65999984741211,8.729999542236328,8.619999885559082,8.699999809265137,2037706.0
+2024-02-28,8.699999809265137,8.989999771118164,8.6899995803833,8.989999771118164,4400342.0
+2024-02-29,9.0,9.0,8.270000457763672,8.270000457763672,48159856.0
+2024-03-03,8.369999885559082,8.449999809265137,8.170000076293945,8.1899995803833,6815668.0
+2024-03-04,8.199999809265137,8.210000038146973,7.900000095367432,7.900000095367432,8781941.0
+2024-03-05,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0
+2024-03-06,7.980000019073486,8.039999961853027,7.940000057220459,8.010000228881836,2887251.0
+2024-03-07,8.020000457763672,8.029999732971191,7.909999847412109,7.920000076293945,2737735.0
+2024-03-10,7.940000057220459,8.029999732971191,7.909999847412109,8.0,2180230.0
+2024-03-11,8.0,8.050000190734863,7.900000095367432,7.900000095367432,2947563.0
+2024-03-12,7.920000076293945,8.029999732971191,7.889999866485596,8.0,3005943.0
+2024-03-13,8.0,8.020000457763672,7.949999809265137,7.960000038146973,1814266.0
+2024-03-14,7.96999979019165,8.039999961853027,7.849999904632568,7.96999979019165,3767426.0
+2024-03-17,7.989999771118164,7.989999771118164,7.900000095367432,7.980000019073486,1716511.0
+2024-03-18,7.980000019073486,8.0,7.920000076293945,7.989999771118164,2548142.0
+2024-03-19,8.0,8.0,7.920000076293945,7.960000038146973,2693996.0
+2024-03-20,7.960000038146973,8.100000381469727,7.949999809265137,7.980000019073486,4339455.0
+2024-03-21,8.0,8.029999732971191,7.889999866485596,7.920000076293945,3889204.0
+2024-03-24,7.920000076293945,7.960000038146973,7.889999866485596,7.940000057220459,2047099.0
+2024-03-25,7.920000076293945,7.920000076293945,7.639999866485596,7.670000076293945,6409509.0
+2024-03-26,7.670000076293945,7.679999828338623,7.449999809265137,7.5,3958493.0
+2024-03-27,7.5,7.599999904632568,7.5,7.550000190734863,2262122.0
+2024-03-28,7.559999942779541,7.579999923706055,7.380000114440918,7.400000095367432,23493562.0
+2024-03-31,7.400000095367432,7.679999828338623,7.329999923706055,7.53000020980835,4115281.0
+2024-04-01,7.53000020980835,7.579999923706055,7.349999904632568,7.420000076293945,1903999.0
+2024-04-02,7.420000076293945,7.619999885559082,7.400000095367432,7.53000020980835,5570141.0
+2024-04-03,7.539999961853027,7.860000133514404,7.53000020980835,7.829999923706055,5919875.0
+2024-04-04,7.900000095367432,7.900000095367432,7.659999847412109,7.690000057220459,4612115.0
+2024-04-14,,,,,
+2024-04-15,7.710000038146973,7.800000190734863,7.710000038146973,7.739999771118164,1689584.0
+2024-04-16,7.75,7.760000228881836,7.5,7.559999942779541,4076511.0
+2024-04-17,7.599999904632568,7.599999904632568,7.46999979019165,7.53000020980835,1612899.0
+2024-04-18,7.539999961853027,7.690000057220459,7.489999771118164,7.690000057220459,3914311.0
+2024-04-21,7.679999828338623,7.710000038146973,7.599999904632568,7.610000133514404,1556403.0
+2024-04-22,7.599999904632568,7.619999885559082,7.429999828338623,7.440000057220459,2974182.0
+2024-04-23,7.449999809265137,7.510000228881836,7.400000095367432,7.440000057220459,1974668.0
+2024-04-24,7.429999828338623,7.460000038146973,7.300000190734863,7.360000133514404,2096885.0
+2024-04-25,7.340000152587891,7.389999866485596,7.300000190734863,7.349999904632568,1044220.0
+2024-04-28,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2024-04-29,7.409999847412109,7.590000152587891,7.380000114440918,7.519999980926514,3061969.0
+2024-04-30,7.539999961853027,7.559999942779541,7.449999809265137,7.539999961853027,1771385.0
+2024-05-01,7.539999961853027,7.619999885559082,7.510000228881836,7.559999942779541,1621661.0
+2024-05-02,7.559999942779541,7.579999923706055,7.5,7.519999980926514,922357.0
+2024-05-05,7.519999980926514,7.550000190734863,7.480000019073486,7.519999980926514,1787604.0
+2024-05-06,7.53000020980835,7.53000020980835,7.449999809265137,7.480000019073486,830737.0
+2024-05-07,7.5,7.5,7.369999885559082,7.400000095367432,1657274.0
+2024-05-08,7.409999847412109,7.429999828338623,7.349999904632568,7.360000133514404,882254.0
+2024-05-09,7.309999942779541,7.409999847412109,7.300000190734863,7.360000133514404,1339999.0
+2024-05-12,7.369999885559082,7.409999847412109,7.300000190734863,7.369999885559082,1005537.0
+2024-05-13,7.380000114440918,7.389999866485596,7.309999942779541,7.349999904632568,1383342.0
+2024-05-14,7.300000190734863,7.300000190734863,7.0,7.039999961853027,3490024.0
+2024-05-15,7.059999942779541,7.079999923706055,7.0,7.010000228881836,1587893.0
+2024-05-16,7.010000228881836,7.119999885559082,7.010000228881836,7.090000152587891,1366569.0
+2024-05-19,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0
+2024-05-20,7.03000020980835,7.039999961853027,6.96999979019165,7.0,1589007.0
+2024-05-21,7.0,7.010000228881836,6.960000038146973,6.980000019073486,1016074.0
+2024-05-22,6.949999809265137,6.989999771118164,6.929999828338623,6.929999828338623,1130134.0
+2024-05-23,6.929999828338623,6.980000019073486,6.920000076293945,6.96999979019165,1395112.0
+2024-05-26,6.980000019073486,6.980000019073486,6.909999847412109,6.920000076293945,1046464.0
+2024-05-27,6.920000076293945,6.940000057220459,6.900000095367432,6.929999828338623,1201361.0
+2024-05-28,6.900000095367432,6.920000076293945,6.880000114440918,6.880000114440918,1928237.0
+2024-05-29,6.889999866485596,6.940000057220459,6.869999885559082,6.900000095367432,1062799.0
+2024-05-30,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
+2024-06-02,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
+2024-06-03,6.820000171661377,6.889999866485596,6.820000171661377,6.880000114440918,1505178.0
+2024-06-04,6.880000114440918,6.889999866485596,6.800000190734863,6.820000171661377,1343312.0
+2024-06-05,6.809999942779541,6.829999923706055,6.789999961853027,6.820000171661377,1341000.0
+2024-06-06,6.820000171661377,6.840000152587891,6.78000020980835,6.78000020980835,1173466.0
+2024-06-09,6.78000020980835,6.869999885559082,6.769999980926514,6.849999904632568,1051930.0
+2024-06-10,6.849999904632568,6.929999828338623,6.849999904632568,6.920000076293945,1240263.0
+2024-06-11,6.900000095367432,6.940000057220459,6.869999885559082,6.889999866485596,1402533.0
+2024-06-12,6.900000095367432,6.909999847412109,6.78000020980835,6.809999942779541,1197449.0
+2024-06-13,6.809999942779541,6.820000171661377,6.730000019073486,6.78000020980835,1546584.0
+2024-06-23,6.78000020980835,6.800000190734863,6.699999809265137,6.71999979019165,813560.0
+2024-06-24,6.699999809265137,6.71999979019165,6.599999904632568,6.599999904632568,2541583.0
+2024-06-25,6.630000114440918,6.650000095367432,6.599999904632568,6.619999885559082,551810.0
+2024-06-26,6.599999904632568,6.690000057220459,6.599999904632568,6.679999828338623,838988.0
+2024-06-27,6.679999828338623,6.760000228881836,6.679999828338623,6.730000019073486,748733.0
+2024-06-30,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2024-07-01,6.699999809265137,6.789999961853027,6.699999809265137,6.730000019073486,1086311.0
+2024-07-02,6.71999979019165,6.739999771118164,6.699999809265137,6.699999809265137,766877.0
+2024-07-03,6.710000038146973,6.739999771118164,6.599999904632568,6.650000095367432,960715.0
+2024-07-04,6.690000057220459,6.699999809265137,6.619999885559082,6.630000114440918,599620.0
+2024-07-07,6.639999866485596,6.679999828338623,6.630000114440918,6.659999847412109,362675.0
+2024-07-08,6.650000095367432,6.679999828338623,6.579999923706055,6.630000114440918,744388.0
+2024-07-09,6.619999885559082,6.639999866485596,6.590000152587891,6.590000152587891,1510878.0
+2024-07-10,6.590000152587891,6.619999885559082,6.590000152587891,6.590000152587891,580935.0
+2024-07-11,6.610000133514404,6.619999885559082,6.579999923706055,6.579999923706055,936907.0
+2024-07-14,6.579999923706055,6.789999961853027,6.579999923706055,6.75,2282910.0
+2024-07-15,6.789999961853027,6.789999961853027,6.690000057220459,6.699999809265137,908351.0
+2024-07-16,6.71999979019165,6.730000019073486,6.690000057220459,6.710000038146973,695373.0
+2024-07-17,6.71999979019165,6.789999961853027,6.710000038146973,6.760000228881836,1003953.0
+2024-07-18,6.760000228881836,6.820000171661377,6.699999809265137,6.78000020980835,1121715.0
+2024-07-21,6.78000020980835,7.400000095367432,6.75,7.309999942779541,5929279.0
+2024-07-22,7.440000057220459,7.440000057220459,7.110000133514404,7.130000114440918,4477358.0
+2024-07-23,7.139999866485596,7.150000095367432,6.980000019073486,7.03000020980835,1647087.0
+2024-07-24,7.03000020980835,7.349999904632568,7.0,7.269999980926514,3866064.0
+2024-07-25,7.28000020980835,7.28000020980835,7.099999904632568,7.110000133514404,1468749.0
+2024-07-28,7.150000095367432,7.340000152587891,7.119999885559082,7.300000190734863,1971432.0
+2024-07-29,7.300000190734863,7.340000152587891,7.139999866485596,7.150000095367432,978397.0
+2024-07-30,7.159999847412109,7.230000019073486,7.150000095367432,7.199999809265137,1130262.0
+2024-07-31,7.199999809265137,7.210000038146973,7.059999942779541,7.059999942779541,911277.0
+2024-08-01,7.150000095367432,7.429999828338623,7.070000171661377,7.409999847412109,4038840.0
+2024-08-04,7.110000133514404,7.260000228881836,7.059999942779541,7.130000114440918,2610185.0
+2024-08-05,7.099999904632568,7.110000133514404,6.880000114440918,6.96999979019165,2510369.0
+2024-08-06,6.980000019073486,7.519999980926514,6.96999979019165,7.400000095367432,5483650.0
+2024-08-07,7.800000190734863,8.140000343322754,7.78000020980835,8.140000343322754,14721559.0
+2024-08-08,8.5,8.829999923706055,8.210000038146973,8.329999923706055,25211463.0
+2024-08-11,8.380000114440918,8.5,8.100000381469727,8.100000381469727,7631587.0
+2024-08-12,8.109999656677246,8.15999984741211,7.940000057220459,8.100000381469727,4509519.0
+2024-08-13,8.069999694824219,8.1899995803833,7.989999771118164,8.0,3126171.0
+2024-08-14,8.0,8.029999732971191,7.840000152587891,7.880000114440918,4483313.0
+2024-08-15,7.909999847412109,8.069999694824219,7.849999904632568,7.900000095367432,5205307.0
+2024-08-18,7.900000095367432,8.079999923706055,7.889999866485596,8.010000228881836,4231678.0
+2024-08-19,8.029999732971191,8.140000343322754,8.010000228881836,8.039999961853027,3781819.0
+2024-08-20,8.039999961853027,8.100000381469727,8.010000228881836,8.0600004196167,2470331.0
+2024-08-21,8.050000190734863,8.079999923706055,8.0,8.010000228881836,2492479.0
+2024-08-22,8.020000457763672,8.039999961853027,7.960000038146973,7.989999771118164,1528056.0
+2024-08-25,8.020000457763672,8.069999694824219,8.0,8.020000457763672,2003515.0
+2024-08-26,8.020000457763672,8.039999961853027,7.960000038146973,7.96999979019165,2121876.0
+2024-08-27,7.980000019073486,8.010000228881836,7.920000076293945,7.920000076293945,1462222.0
+2024-08-28,7.909999847412109,7.949999809265137,7.880000114440918,7.900000095367432,1379194.0
+2024-08-29,7.909999847412109,8.399999618530273,7.900000095367432,8.199999809265137,13165471.0
+2024-09-01,8.25,8.319999694824219,8.149999618530273,8.199999809265137,4054432.0
+2024-09-02,8.210000038146973,8.289999961853027,8.119999885559082,8.180000305175781,2336982.0
+2024-09-03,8.180000305175781,8.25,8.119999885559082,8.239999771118164,2528126.0
+2024-09-04,8.140000343322754,8.1899995803833,8.050000190734863,8.119999885559082,2434486.0
+2024-09-05,8.100000381469727,8.239999771118164,8.029999732971191,8.069999694824219,2417479.0
+2024-09-08,8.050000190734863,8.119999885559082,8.0,8.0600004196167,2029228.0
+2024-09-09,8.0600004196167,8.119999885559082,8.0,8.109999656677246,1205699.0
+2024-09-10,8.109999656677246,8.170000076293945,8.09000015258789,8.109999656677246,773533.0
+2024-09-11,8.109999656677246,8.130000114440918,8.010000228881836,8.109999656677246,1697580.0
+2024-09-12,8.350000381469727,8.600000381469727,8.149999618530273,8.170000076293945,5777633.0
+2024-09-15,8.1899995803833,8.199999809265137,8.069999694824219,8.100000381469727,1471519.0
+2024-09-16,8.100000381469727,8.15999984741211,8.029999732971191,8.119999885559082,1523501.0
+2024-09-17,8.09000015258789,8.15999984741211,8.079999923706055,8.09000015258789,1083833.0
+2024-09-18,8.100000381469727,8.180000305175781,8.069999694824219,8.140000343322754,1223915.0
+2024-09-19,8.180000305175781,8.210000038146973,8.09000015258789,8.119999885559082,2324699.0
+2024-09-22,8.149999618530273,8.15999984741211,8.029999732971191,8.029999732971191,944767.0
+2024-09-24,8.1899995803833,8.1899995803833,8.100000381469727,8.170000076293945,1694299.0
+2024-09-25,8.199999809265137,8.260000228881836,8.170000076293945,8.170000076293945,2093509.0
+2024-09-26,8.170000076293945,8.210000038146973,8.119999885559082,8.130000114440918,2351554.0
+2024-09-29,8.130000114440918,8.15999984741211,8.079999923706055,8.140000343322754,1232955.0
+2024-09-30,8.119999885559082,8.300000190734863,8.09000015258789,8.210000038146973,3091349.0
+2024-10-01,8.210000038146973,8.210000038146973,8.039999961853027,8.069999694824219,3384685.0
+2024-10-02,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0
+2024-10-03,7.980000019073486,8.069999694824219,7.909999847412109,7.989999771118164,2084757.0
+2024-10-06,7.989999771118164,8.0,7.739999771118164,7.78000020980835,2560411.0
+2024-10-07,7.78000020980835,7.909999847412109,7.78000020980835,7.860000133514404,1109066.0
+2024-10-08,7.860000133514404,7.960000038146973,7.840000152587891,7.880000114440918,1661679.0
+2024-10-09,7.900000095367432,7.909999847412109,7.800000190734863,7.849999904632568,1206818.0
+2024-10-10,7.869999885559082,8.199999809265137,7.869999885559082,8.15999984741211,5363587.0
+2024-10-13,8.1899995803833,8.460000038146973,8.1899995803833,8.460000038146973,5806368.0
+2024-10-14,8.489999771118164,8.640000343322754,8.329999923706055,8.34000015258789,5512382.0
+2024-10-15,8.350000381469727,8.75,8.350000381469727,8.6899995803833,9419288.0
+2024-10-16,8.680000305175781,8.699999809265137,8.479999542236328,8.550000190734863,3530446.0
+2024-10-17,8.5,8.920000076293945,8.5,8.550000190734863,6435947.0
+2024-10-20,8.539999961853027,8.539999961853027,8.350000381469727,8.359999656677246,2498257.0
+2024-10-21,8.380000114440918,8.399999618530273,8.220000267028809,8.329999923706055,2257789.0
+2024-10-22,8.319999694824219,8.420000076293945,8.130000114440918,8.130000114440918,2900373.0
+2024-10-23,8.15999984741211,8.34000015258789,8.100000381469727,8.270000457763672,2855890.0
+2024-10-24,8.210000038146973,8.229999542236328,8.109999656677246,8.140000343322754,2094924.0
+2024-10-27,8.199999809265137,8.289999961853027,8.149999618530273,8.199999809265137,1846883.0
+2024-10-28,8.199999809265137,8.25,8.170000076293945,8.199999809265137,1167817.0
+2024-10-29,8.199999809265137,8.279999732971191,8.149999618530273,8.229999542236328,1281339.0
+2024-10-30,8.239999771118164,8.25,8.180000305175781,8.239999771118164,1255105.0
+2024-10-31,8.239999771118164,8.34000015258789,8.15999984741211,8.15999984741211,1532259.0
+2024-11-03,8.15999984741211,8.710000038146973,8.15999984741211,8.609999656677246,5554810.0
+2024-11-04,8.609999656677246,8.609999656677246,8.350000381469727,8.489999771118164,2574280.0
+2024-11-05,8.5,8.5,8.270000457763672,8.270000457763672,2513402.0
+2024-11-06,8.390000343322754,8.579999923706055,8.359999656677246,8.5,2028227.0
+2024-11-07,8.520000457763672,8.59000015258789,8.329999923706055,8.369999885559082,1822497.0
+2024-11-10,8.399999618530273,8.550000190734863,8.369999885559082,8.420000076293945,1615893.0
+2024-11-11,8.1899995803833,8.229999542236328,8.010000228881836,8.1899995803833,4350234.0
+2024-11-12,8.1899995803833,8.279999732971191,8.130000114440918,8.130000114440918,1682920.0
+2024-11-13,8.119999885559082,8.199999809265137,8.09000015258789,8.15999984741211,1442387.0
+2024-11-14,8.149999618530273,8.15999984741211,8.020000457763672,8.100000381469727,1543619.0
+2024-11-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0
+2024-11-18,8.34000015258789,8.59000015258789,8.300000190734863,8.420000076293945,3306328.0
+2024-11-19,8.399999618530273,8.550000190734863,8.369999885559082,8.479999542236328,1649515.0
+2024-11-20,8.4399995803833,8.520000457763672,8.380000114440918,8.470000267028809,1156273.0
+2024-11-21,8.449999809265137,8.5,8.380000114440918,8.399999618530273,867383.0
+2024-11-24,8.399999618530273,8.550000190734863,8.399999618530273,8.470000267028809,912746.0
+2024-11-25,8.430000305175781,8.5,8.390000343322754,8.399999618530273,1008802.0
+2024-11-26,8.369999885559082,8.510000228881836,8.359999656677246,8.40999984741211,1501200.0
+2024-11-27,8.40999984741211,8.40999984741211,8.180000305175781,8.329999923706055,1512855.0
+2024-11-28,8.319999694824219,8.329999923706055,8.15999984741211,8.239999771118164,949579.0
+2024-12-01,8.319999694824219,8.329999923706055,8.15999984741211,8.239999771118164,949579.0
+2024-12-02,8.180000305175781,8.210000038146973,8.100000381469727,8.109999656677246,1435087.0
+2024-12-03,8.119999885559082,8.180000305175781,8.069999694824219,8.100000381469727,1597013.0
+2024-12-04,8.140000343322754,8.149999618530273,8.069999694824219,8.100000381469727,998689.0
+2024-12-05,8.100000381469727,8.180000305175781,8.079999923706055,8.109999656677246,1393917.0
+2024-12-08,8.100000381469727,8.170000076293945,8.100000381469727,8.109999656677246,1150611.0
+2024-12-09,8.140000343322754,8.15999984741211,8.09000015258789,8.119999885559082,1269026.0
+2024-12-10,8.119999885559082,8.220000267028809,8.119999885559082,8.15999984741211,1603592.0
+2024-12-11,8.199999809265137,8.5600004196167,8.170000076293945,8.399999618530273,4490957.0
+2024-12-12,8.399999618530273,8.449999809265137,8.25,8.25,1595170.0
+2024-12-15,8.239999771118164,8.289999961853027,8.15999984741211,8.199999809265137,1110124.0
+2024-12-16,8.199999809265137,8.430000305175781,8.15999984741211,8.300000190734863,1633417.0
+2024-12-17,8.300000190734863,8.369999885559082,8.149999618530273,8.149999618530273,1148953.0
+2024-12-18,8.180000305175781,8.239999771118164,8.130000114440918,8.199999809265137,905172.0
+2024-12-19,8.199999809265137,8.210000038146973,8.140000343322754,8.15999984741211,950641.0
+2024-12-22,8.15999984741211,8.239999771118164,8.149999618530273,8.15999984741211,665541.0
+2024-12-23,8.15999984741211,8.210000038146973,8.119999885559082,8.199999809265137,779937.0
+2024-12-24,8.199999809265137,8.220000267028809,8.130000114440918,8.140000343322754,423236.0
+2024-12-25,8.140000343322754,8.210000038146973,8.130000114440918,8.180000305175781,384269.0
+2024-12-26,8.199999809265137,8.199999809265137,8.100000381469727,8.130000114440918,426327.0
+2024-12-29,8.130000114440918,8.1899995803833,8.100000381469727,8.149999618530273,727874.0
+2024-12-30,8.149999618530273,8.180000305175781,8.130000114440918,8.15999984741211,479785.0
+2024-12-31,8.170000076293945,8.289999961853027,8.170000076293945,8.260000228881836,1161237.0
+2025-01-01,8.300000190734863,8.300000190734863,8.180000305175781,8.279999732971191,583597.0
+2025-01-02,8.279999732971191,8.300000190734863,8.149999618530273,8.239999771118164,970976.0
+2025-01-05,8.220000267028809,8.260000228881836,8.15999984741211,8.239999771118164,575816.0
+2025-01-06,8.239999771118164,8.25,8.180000305175781,8.199999809265137,735168.0
+2025-01-07,8.199999809265137,8.25,8.170000076293945,8.210000038146973,994002.0
+2025-01-08,8.210000038146973,8.229999542236328,8.170000076293945,8.180000305175781,529850.0
+2025-01-09,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0
+2025-01-12,8.170000076293945,8.199999809265137,8.119999885559082,8.149999618530273,570748.0
+2025-01-13,8.149999618530273,8.210000038146973,8.149999618530273,8.180000305175781,501281.0
+2025-01-14,8.180000305175781,8.279999732971191,8.170000076293945,8.180000305175781,993723.0
+2025-01-15,8.180000305175781,8.220000267028809,8.170000076293945,8.199999809265137,558622.0
+2025-01-16,8.210000038146973,8.40999984741211,8.180000305175781,8.180000305175781,2002030.0
+2025-01-19,8.199999809265137,8.229999542236328,8.180000305175781,8.199999809265137,641808.0
+2025-01-20,8.199999809265137,8.220000267028809,8.15999984741211,8.199999809265137,440208.0
+2025-01-21,8.199999809265137,8.199999809265137,8.149999618530273,8.180000305175781,313288.0
+2025-01-22,8.180000305175781,8.210000038146973,8.15999984741211,8.180000305175781,591223.0
+2025-01-23,8.180000305175781,8.210000038146973,8.15999984741211,8.1899995803833,562311.0
+2025-01-26,8.210000038146973,8.210000038146973,8.15999984741211,8.15999984741211,638555.0
+2025-01-27,8.170000076293945,8.199999809265137,8.130000114440918,8.140000343322754,954830.0
+2025-01-28,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2025-01-29,8.420000076293945,8.699999809265137,8.239999771118164,8.25,6767473.0
+2025-01-30,8.25,8.270000457763672,8.170000076293945,8.180000305175781,1572893.0
+2025-02-02,8.180000305175781,8.260000228881836,8.180000305175781,8.199999809265137,725518.0
+2025-02-03,8.180000305175781,8.1899995803833,8.149999618530273,8.15999984741211,617559.0
+2025-02-04,8.15999984741211,8.170000076293945,8.149999618530273,8.170000076293945,489810.0
+2025-02-05,8.149999618530273,8.180000305175781,8.109999656677246,8.119999885559082,682458.0
+2025-02-06,8.109999656677246,8.130000114440918,8.050000190734863,8.09000015258789,1015896.0
+2025-02-09,8.09000015258789,8.119999885559082,8.069999694824219,8.09000015258789,550465.0
+2025-02-10,8.069999694824219,8.09000015258789,7.989999771118164,8.0,1470852.0
+2025-02-11,8.0,8.020000457763672,7.929999828338623,7.929999828338623,993365.0
+2025-02-12,7.929999828338623,7.949999809265137,7.739999771118164,7.860000133514404,1896792.0
+2025-02-13,7.829999923706055,7.880000114440918,7.820000171661377,7.829999923706055,892603.0
+2025-02-16,7.829999923706055,8.079999923706055,7.829999923706055,7.929999828338623,1368576.0
+2025-02-17,7.869999885559082,7.920000076293945,7.820000171661377,7.840000152587891,750815.0
+2025-02-18,7.849999904632568,7.900000095367432,7.809999942779541,7.820000171661377,673574.0
+2025-02-19,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0
+2025-02-20,7.760000228881836,7.789999961853027,7.639999866485596,7.679999828338623,660906.0
+2025-02-24,7.679999828338623,7.800000190734863,7.519999980926514,7.539999961853027,865976.0
+2025-02-25,7.53000020980835,7.570000171661377,7.480000019073486,7.5,711322.0
+2025-02-26,7.559999942779541,7.599999904632568,7.489999771118164,7.510000228881836,550767.0
+2025-02-27,7.579999923706055,7.630000114440918,7.460000038146973,7.519999980926514,994655.0
+2025-03-02,7.5,7.519999980926514,7.21999979019165,7.21999979019165,623058.0
+2025-03-03,7.28000020980835,7.309999942779541,7.170000076293945,7.260000228881836,370241.0
+2025-03-04,7.239999771118164,7.239999771118164,7.070000171661377,7.099999904632568,702322.0
+2025-03-05,7.099999904632568,7.150000095367432,6.920000076293945,6.96999979019165,943202.0
+2025-03-06,6.980000019073486,7.059999942779541,6.940000057220459,7.010000228881836,876780.0
+2025-03-09,7.03000020980835,7.03000020980835,6.849999904632568,6.920000076293945,452762.0
+2025-03-10,6.929999828338623,6.940000057220459,6.800000190734863,6.889999866485596,661643.0
+2025-03-11,6.860000133514404,6.980000019073486,6.699999809265137,6.949999809265137,1001291.0
+2025-03-12,6.989999771118164,7.019999980926514,6.900000095367432,6.929999828338623,649202.0
+2025-03-13,7.050000190734863,7.050000190734863,6.880000114440918,6.889999866485596,470387.0
+2025-03-16,6.889999866485596,7.050000190734863,6.860000133514404,7.050000190734863,531247.0
+2025-03-17,7.070000171661377,7.179999828338623,7.010000228881836,7.039999961853027,628815.0
+2025-03-18,7.039999961853027,7.070000171661377,6.940000057220459,6.960000038146973,741516.0
+2025-03-19,6.929999828338623,7.019999980926514,6.889999866485596,6.989999771118164,742219.0
+2025-03-20,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0
+2025-03-23,7.409999847412109,8.1899995803833,7.409999847412109,7.900000095367432,2618190.0
+2025-03-24,7.889999866485596,8.0,7.769999980926514,7.840000152587891,985158.0
+2025-03-25,7.800000190734863,7.800000190734863,7.659999847412109,7.659999847412109,807991.0
+2025-03-26,7.690000057220459,7.829999923706055,7.670000076293945,7.679999828338623,1304357.0
+2025-03-27,7.829999923706055,7.880000114440918,7.699999809265137,7.860000133514404,723967.0
+2025-04-03,7.800000190734863,7.940000057220459,7.659999847412109,7.690000057220459,751133.0
+2025-04-06,7.0,7.389999866485596,7.0,7.150000095367432,1021631.0
+2025-04-07,7.0,7.320000171661377,6.820000171661377,7.25,1441971.0
+2025-04-08,7.25,7.400000095367432,7.150000095367432,7.170000076293945,1223192.0
+2025-04-09,7.039999961853027,7.210000038146973,6.96999979019165,7.0,1259779.0
+2025-04-10,7.0,7.0,7.0,7.0,0.0
+2025-04-13,7.309999942779541,7.320000171661377,7.190000057220459,7.210000038146973,1007860.0
+2025-04-14,7.199999809265137,7.25,7.159999847412109,7.210000038146973,661740.0
+2025-04-15,7.210000038146973,7.260000228881836,7.190000057220459,7.25,682662.0
+2025-04-16,7.25,7.25,7.179999828338623,7.25,708771.0
+2025-04-17,7.25,7.25,7.25,7.25,0.0
+2025-04-20,7.230000019073486,7.300000190734863,7.179999828338623,7.190000057220459,408132.0
+2025-04-21,7.190000057220459,7.230000019073486,7.139999866485596,7.150000095367432,527741.0
+2025-04-22,7.150000095367432,7.199999809265137,7.070000171661377,7.099999904632568,647427.0
+2025-04-23,7.150000095367432,7.179999828338623,7.099999904632568,7.139999866485596,527110.0
+2025-04-24,7.170000076293945,7.340000152587891,7.159999847412109,7.199999809265137,2122772.0
+2025-04-27,7.230000019073486,7.28000020980835,7.210000038146973,7.239999771118164,437781.0
+2025-04-28,7.230000019073486,7.300000190734863,7.210000038146973,7.269999980926514,709912.0
+2025-04-29,7.269999980926514,7.289999961853027,7.139999866485596,7.170000076293945,819249.0
+2025-04-30,7.150000095367432,7.159999847412109,7.059999942779541,7.119999885559082,664021.0
+2025-05-01,7.099999904632568,7.110000133514404,7.050000190734863,7.099999904632568,485033.0
+2025-05-04,7.119999885559082,7.119999885559082,7.010000228881836,7.019999980926514,255143.0
+2025-05-05,7.019999980926514,7.019999980926514,6.900000095367432,6.920000076293945,653350.0
+2025-05-06,6.920000076293945,7.0,6.900000095367432,6.909999847412109,497057.0
+2025-05-07,6.929999828338623,6.949999809265137,6.789999961853027,6.880000114440918,660121.0
+2025-05-08,6.900000095367432,6.920000076293945,6.78000020980835,6.840000152587891,902837.0
+2025-05-11,6.860000133514404,6.96999979019165,6.789999961853027,6.849999904632568,438220.0
+2025-05-12,6.940000057220459,7.010000228881836,6.860000133514404,6.96999979019165,1078223.0
+2025-05-13,6.900000095367432,7.099999904632568,6.889999866485596,6.949999809265137,1311012.0
+2025-05-14,6.949999809265137,7.039999961853027,6.909999847412109,7.010000228881836,849319.0
+2025-05-15,6.949999809265137,7.010000228881836,6.900000095367432,6.989999771118164,623114.0
+2025-05-18,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0
+2025-05-19,6.920000076293945,6.920000076293945,6.789999961853027,6.789999961853027,778967.0
+2025-05-20,6.800000190734863,6.829999923706055,6.730000019073486,6.760000228881836,819365.0
+2025-05-21,6.78000020980835,6.849999904632568,6.75,6.849999904632568,414339.0
+2025-05-22,6.849999904632568,6.940000057220459,6.75,6.869999885559082,657810.0
+2025-05-25,6.75,6.800000190734863,6.710000038146973,6.71999979019165,424319.0
+2025-05-26,6.75,6.800000190734863,6.679999828338623,6.739999771118164,603777.0
+2025-05-27,6.739999771118164,6.739999771118164,6.630000114440918,6.650000095367432,386439.0
+2025-05-28,6.650000095367432,6.78000020980835,6.639999866485596,6.760000228881836,369895.0
+2025-05-29,6.829999923706055,6.900000095367432,6.760000228881836,6.829999923706055,887460.0
+2025-06-01,6.829999923706055,6.840000152587891,6.690000057220459,6.710000038146973,577277.0
+2025-06-02,6.820000171661377,6.820000171661377,6.699999809265137,6.739999771118164,338248.0
+2025-06-03,6.739999771118164,6.789999961853027,6.699999809265137,6.730000019073486,756215.0
+2025-06-04,6.730000019073486,6.849999904632568,6.730000019073486,6.789999961853027,860701.0
+2025-06-11,6.900000095367432,7.039999961853027,6.860000133514404,7.0,1519154.0
+2025-06-12,6.96999979019165,7.050000190734863,6.869999885559082,6.889999866485596,1294193.0
+2025-06-15,6.420000076293945,6.889999866485596,6.420000076293945,6.809999942779541,871783.0
+2025-06-16,6.849999904632568,6.949999809265137,6.840000152587891,6.920000076293945,1234276.0
+2025-06-17,6.909999847412109,6.929999828338623,6.650000095367432,6.699999809265137,1617297.0
+2025-06-18,6.699999809265137,6.75,6.590000152587891,6.730000019073486,782768.0
+2025-06-19,6.679999828338623,6.710000038146973,6.599999904632568,6.679999828338623,1100238.0
+2025-06-22,6.679999828338623,6.75,6.590000152587891,6.599999904632568,805062.0
+2025-06-23,6.599999904632568,6.730000019073486,6.599999904632568,6.699999809265137,677258.0
+2025-06-24,6.889999866485596,6.909999847412109,6.71999979019165,6.849999904632568,1884850.0
+2025-06-25,6.949999809265137,6.949999809265137,6.800000190734863,6.849999904632568,894216.0
+2025-06-26,6.869999885559082,7.28000020980835,6.829999923706055,7.179999828338623,3791628.0
+2025-06-29,7.130000114440918,7.340000152587891,7.110000133514404,7.21999979019165,1453748.0
+2025-06-30,7.21999979019165,7.590000152587891,7.150000095367432,7.21999979019165,3789220.0
+2025-07-01,7.239999771118164,7.940000057220459,7.239999771118164,7.940000057220459,8316376.0
+2025-07-02,7.980000019073486,8.15999984741211,7.880000114440918,8.010000228881836,5657966.0
+2025-07-03,7.820000171661377,8.149999618530273,7.820000171661377,7.940000057220459,2305559.0
+2025-07-06,7.940000057220459,8.050000190734863,7.840000152587891,7.869999885559082,941124.0
+2025-07-07,7.900000095367432,7.900000095367432,7.699999809265137,7.730000019073486,1559038.0
+2025-07-08,7.739999771118164,8.0,7.5,7.619999885559082,2458218.0
+2025-07-09,7.650000095367432,7.699999809265137,7.559999942779541,7.599999904632568,1044950.0
+2025-07-10,7.579999923706055,7.599999904632568,7.519999980926514,7.599999904632568,855065.0
+2025-07-13,7.559999942779541,7.619999885559082,7.409999847412109,7.440000057220459,1297054.0
+2025-07-14,7.440000057220459,7.460000038146973,7.320000171661377,7.460000038146973,977606.0
+2025-07-15,7.429999828338623,7.699999809265137,7.429999828338623,7.449999809265137,1927275.0
+2025-07-16,7.460000038146973,7.460000038146973,7.320000171661377,7.360000133514404,740225.0
+2025-07-17,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0
+2025-07-20,7.380000114440918,7.420000076293945,7.28000020980835,7.300000190734863,663753.0
+2025-07-21,7.309999942779541,7.320000171661377,7.170000076293945,7.210000038146973,566975.0
+2025-07-22,7.210000038146973,7.230000019073486,7.03000020980835,7.050000190734863,924546.0
+2025-07-23,7.050000190734863,7.179999828338623,7.019999980926514,7.159999847412109,721636.0
+2025-07-24,7.159999847412109,7.360000133514404,7.099999904632568,7.360000133514404,1038333.0
+2025-07-27,7.360000133514404,7.360000133514404,7.190000057220459,7.190000057220459,501071.0
+2025-07-28,7.190000057220459,7.389999866485596,7.190000057220459,7.269999980926514,480788.0
+2025-07-29,7.25,7.25,7.070000171661377,7.119999885559082,513828.0
+2025-07-30,7.119999885559082,7.159999847412109,7.059999942779541,7.159999847412109,605618.0
+2025-07-31,7.170000076293945,7.170000076293945,7.059999942779541,7.119999885559082,330959.0
+2025-08-03,7.119999885559082,7.119999885559082,7.0,7.0,329804.0
+2025-08-04,6.980000019073486,7.039999961853027,6.929999828338623,7.010000228881836,498437.0
+2025-08-05,7.010000228881836,7.289999961853027,6.989999771118164,7.239999771118164,1563602.0
+2025-08-06,7.239999771118164,7.460000038146973,7.179999828338623,7.360000133514404,1441943.0
+2025-08-07,7.289999961853027,7.460000038146973,7.179999828338623,7.309999942779541,1691640.0
+2025-08-10,7.289999961853027,7.400000095367432,7.21999979019165,7.300000190734863,717473.0
+2025-08-11,7.300000190734863,7.300000190734863,7.159999847412109,7.25,563994.0
+2025-08-12,7.139999866485596,7.230000019073486,7.090000152587891,7.110000133514404,989989.0
+2025-08-13,7.159999847412109,7.159999847412109,7.0,7.039999961853027,741692.0
+2025-08-14,7.039999961853027,7.159999847412109,7.0,7.119999885559082,1774538.0
+2025-08-17,7.119999885559082,7.260000228881836,7.119999885559082,7.239999771118164,1179243.0
+2025-08-18,7.300000190734863,7.840000152587891,7.21999979019165,7.670000076293945,5447862.0
+2025-08-19,7.659999847412109,7.739999771118164,7.5,7.519999980926514,941656.0
+2025-08-20,7.5,7.559999942779541,7.389999866485596,7.519999980926514,976790.0
+2025-08-21,7.519999980926514,7.670000076293945,7.510000228881836,7.599999904632568,1513333.0
+2025-08-24,7.599999904632568,7.869999885559082,7.590000152587891,7.650000095367432,1773895.0
+2025-08-25,7.650000095367432,7.670000076293945,7.429999828338623,7.539999961853027,1142216.0
+2025-08-26,7.519999980926514,7.650000095367432,7.5,7.599999904632568,883995.0
+2025-08-27,7.550000190734863,7.650000095367432,7.5,7.53000020980835,977196.0
+2025-08-28,7.5,7.519999980926514,7.389999866485596,7.389999866485596,1045851.0
+2025-08-31,7.539999961853027,7.599999904632568,6.900000095367432,7.010000228881836,5065655.0
+2025-09-01,7.0,7.010000228881836,6.519999980926514,6.610000133514404,4901776.0
+2025-09-02,6.559999942779541,6.610000133514404,6.260000228881836,6.480000019073486,4259313.0
+2025-09-03,6.489999771118164,6.710000038146973,6.480000019073486,6.650000095367432,1920602.0
+2025-09-04,6.650000095367432,6.679999828338623,6.519999980926514,6.610000133514404,819759.0
diff --git a/data/3004.csv b/data/3004.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b890242ad9b15e61513e3001c706a8d0dd639a37
--- /dev/null
+++ b/data/3004.csv
@@ -0,0 +1,3185 @@
+date,open,high,low,close,volume
+2013-02-06,32.0,32.099998474121094,27.0,27.0,57919949.0
+2013-02-07,27.0,27.0,27.0,27.0,0.0
+2013-02-10,,,,,
+2013-02-11,23.600000381469727,24.0,22.299999237060547,22.350000381469727,48461259.0
+2013-02-12,22.399999618530273,22.950000762939453,21.649999618530273,21.75,38468880.0
+2013-02-13,21.799999237060547,22.299999237060547,20.899999618530273,21.200000762939453,37705211.0
+2013-02-14,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2013-02-17,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2013-02-18,21.350000381469727,21.399999618530273,20.600000381469727,20.75,14104981.0
+2013-02-19,20.649999618530273,22.799999237060547,20.100000381469727,22.799999237060547,28355297.0
+2013-02-20,23.100000381469727,23.200000762939453,20.899999618530273,21.600000381469727,73188709.0
+2013-02-21,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2013-02-24,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2013-02-25,22.049999237060547,23.799999237060547,21.850000381469727,22.700000762939453,42984935.0
+2013-02-26,22.5,23.100000381469727,22.299999237060547,22.5,31346186.0
+2013-02-27,22.600000381469727,22.899999618530273,22.350000381469727,22.399999618530273,21497564.0
+2013-02-28,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-03,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-04,21.549999237060547,22.450000762939453,21.399999618530273,21.700000762939453,21669287.0
+2013-03-05,21.75,22.200000762939453,21.649999618530273,21.75,20869649.0
+2013-03-06,21.899999618530273,22.049999237060547,21.700000762939453,21.75,7366133.0
+2013-03-07,21.75,21.75,21.75,21.75,0.0
+2013-03-10,21.75,21.75,21.75,21.75,0.0
+2013-03-11,21.799999237060547,22.0,21.649999618530273,21.75,10199776.0
+2013-03-12,21.75,21.799999237060547,20.799999237060547,20.899999618530273,9646534.0
+2013-03-13,20.799999237060547,21.100000381469727,19.200000762939453,19.850000381469727,35065145.0
+2013-03-14,19.850000381469727,19.850000381469727,19.850000381469727,19.850000381469727,0.0
+2013-03-17,20.0,20.100000381469727,19.850000381469727,19.950000762939453,8000593.0
+2013-03-18,19.899999618530273,19.899999618530273,19.649999618530273,19.700000762939453,6910381.0
+2013-03-19,19.649999618530273,19.899999618530273,19.649999618530273,19.799999237060547,5783160.0
+2013-03-20,19.75,19.75,19.450000762939453,19.450000762939453,5469898.0
+2013-03-21,,,,,
+2013-03-24,19.149999618530273,19.149999618530273,18.850000381469727,18.950000762939453,5816120.0
+2013-03-25,19.100000381469727,19.399999618530273,19.049999237060547,19.200000762939453,8136510.0
+2013-03-26,19.200000762939453,19.200000762939453,18.950000762939453,19.049999237060547,3935807.0
+2013-03-27,19.0,19.049999237060547,18.899999618530273,18.899999618530273,2236609.0
+2013-03-28,,,,,
+2013-03-31,18.799999237060547,19.049999237060547,18.700000762939453,18.850000381469727,4781977.0
+2013-04-01,18.899999618530273,18.899999618530273,18.75,18.850000381469727,2563211.0
+2013-04-02,18.799999237060547,19.049999237060547,18.799999237060547,18.950000762939453,3400237.0
+2013-04-03,18.950000762939453,18.950000762939453,18.850000381469727,18.899999618530273,2066535.0
+2013-04-04,,,,,
+2013-04-07,18.75,18.75,18.600000381469727,18.600000381469727,3020136.0
+2013-04-08,18.649999618530273,18.75,18.600000381469727,18.700000762939453,2482316.0
+2013-04-09,18.700000762939453,19.450000762939453,18.649999618530273,19.100000381469727,14313718.0
+2013-04-10,19.200000762939453,19.25,18.799999237060547,18.899999618530273,7159392.0
+2013-04-11,,,,,
+2013-04-14,18.5,18.5,18.350000381469727,18.450000762939453,4781905.0
+2013-04-15,18.5,18.5,18.299999237060547,18.299999237060547,2315711.0
+2013-04-16,18.25,18.649999618530273,18.100000381469727,18.350000381469727,6300500.0
+2013-04-17,18.350000381469727,18.450000762939453,18.100000381469727,18.25,3910918.0
+2013-04-18,,,,,
+2013-04-21,18.350000381469727,18.5,18.299999237060547,18.399999618530273,3268948.0
+2013-04-22,18.399999618530273,18.799999237060547,18.299999237060547,18.700000762939453,8067026.0
+2013-04-23,18.700000762939453,18.899999618530273,18.549999237060547,18.850000381469727,6526343.0
+2013-04-24,18.899999618530273,19.549999237060547,18.899999618530273,19.299999237060547,16037585.0
+2013-04-25,,,,,
+2013-04-28,19.549999237060547,19.600000381469727,19.299999237060547,19.549999237060547,5135967.0
+2013-04-29,19.549999237060547,19.75,19.350000381469727,19.700000762939453,5957044.0
+2013-04-30,19.799999237060547,20.100000381469727,19.649999618530273,20.100000381469727,13624575.0
+2013-05-01,20.100000381469727,20.200000762939453,19.799999237060547,19.950000762939453,10127061.0
+2013-05-02,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2013-05-05,20.0,20.0,19.75,19.799999237060547,4781735.0
+2013-05-06,19.799999237060547,19.799999237060547,19.5,19.600000381469727,3373606.0
+2013-05-07,19.549999237060547,19.549999237060547,19.350000381469727,19.450000762939453,2487485.0
+2013-05-08,19.399999618530273,19.649999618530273,19.399999618530273,19.600000381469727,3712475.0
+2013-05-09,,,,,
+2013-05-12,20.399999618530273,20.700000762939453,20.25,20.299999237060547,13380626.0
+2013-05-13,20.100000381469727,20.25,19.799999237060547,20.200000762939453,8912484.0
+2013-05-14,20.100000381469727,20.25,19.850000381469727,19.950000762939453,6173740.0
+2013-05-15,19.899999618530273,20.299999237060547,19.600000381469727,20.25,8101680.0
+2013-05-16,,,,,
+2013-05-19,20.75,21.049999237060547,20.600000381469727,20.950000762939453,8806765.0
+2013-05-20,20.950000762939453,21.049999237060547,20.649999618530273,20.75,5149000.0
+2013-05-21,20.649999618530273,20.899999618530273,20.600000381469727,20.75,4168085.0
+2013-05-22,20.700000762939453,20.899999618530273,20.649999618530273,20.75,4625444.0
+2013-05-23,,,,,
+2013-05-26,20.600000381469727,20.850000381469727,20.549999237060547,20.649999618530273,5688985.0
+2013-05-27,20.649999618530273,20.75,20.5,20.649999618530273,3469141.0
+2013-05-28,20.700000762939453,20.950000762939453,20.700000762939453,20.850000381469727,5542282.0
+2013-05-29,20.850000381469727,20.950000762939453,20.75,20.799999237060547,5599198.0
+2013-05-30,,,,,
+2013-06-02,21.0,21.100000381469727,20.899999618530273,21.0,4342395.0
+2013-06-03,21.0,21.049999237060547,20.850000381469727,20.950000762939453,3725596.0
+2013-06-04,21.0,21.0,20.75,20.799999237060547,4022840.0
+2013-06-05,20.799999237060547,20.950000762939453,20.75,20.850000381469727,2564149.0
+2013-06-06,,,,,
+2013-06-09,20.950000762939453,21.600000381469727,20.899999618530273,21.450000762939453,9946703.0
+2013-06-10,21.450000762939453,21.450000762939453,21.25,21.25,2655373.0
+2013-06-11,21.299999237060547,21.299999237060547,21.049999237060547,21.149999618530273,2799725.0
+2013-06-12,21.100000381469727,21.25,21.049999237060547,21.149999618530273,1517513.0
+2013-06-13,,,,,
+2013-06-16,19.5,19.850000381469727,19.25,19.700000762939453,3743873.0
+2013-06-17,19.850000381469727,20.25,19.799999237060547,20.149999618530273,3265480.0
+2013-06-18,20.200000762939453,20.700000762939453,20.200000762939453,20.649999618530273,3740508.0
+2013-06-19,20.649999618530273,20.75,20.5,20.600000381469727,1667646.0
+2013-06-20,,,,,
+2013-06-23,20.850000381469727,21.200000762939453,20.850000381469727,21.0,2984206.0
+2013-06-24,21.0,21.049999237060547,20.75,20.899999618530273,2210890.0
+2013-06-25,20.899999618530273,21.149999618530273,20.899999618530273,21.0,2151328.0
+2013-06-26,21.0,21.049999237060547,20.799999237060547,20.850000381469727,1213274.0
+2013-06-27,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0
+2013-06-30,20.799999237060547,20.850000381469727,20.75,20.75,1008685.0
+2013-07-01,20.799999237060547,21.049999237060547,20.799999237060547,21.0,1519553.0
+2013-07-02,21.100000381469727,21.399999618530273,21.100000381469727,21.25,3939826.0
+2013-07-03,21.200000762939453,21.299999237060547,21.100000381469727,21.149999618530273,1461668.0
+2013-07-04,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0
+2013-07-07,21.299999237060547,21.600000381469727,21.299999237060547,21.5,3094392.0
+2013-07-08,21.5,22.0,21.5,22.0,6302319.0
+2013-07-09,22.100000381469727,22.25,22.049999237060547,22.100000381469727,4026628.0
+2013-07-10,22.100000381469727,22.25,22.049999237060547,22.25,1810795.0
+2013-07-11,,,,,
+2013-07-14,22.350000381469727,22.600000381469727,22.350000381469727,22.450000762939453,1661004.0
+2013-07-15,22.5,22.5,22.25,22.350000381469727,1939566.0
+2013-07-16,22.299999237060547,22.5,22.25,22.350000381469727,1859937.0
+2013-07-17,22.299999237060547,22.700000762939453,22.200000762939453,22.649999618530273,2560486.0
+2013-07-18,,,,,
+2013-07-21,23.100000381469727,23.100000381469727,22.700000762939453,22.799999237060547,3790792.0
+2013-07-22,22.850000381469727,23.149999618530273,22.850000381469727,23.0,3629065.0
+2013-07-23,23.049999237060547,23.100000381469727,22.850000381469727,23.0,1853734.0
+2013-07-24,22.950000762939453,23.100000381469727,22.950000762939453,22.950000762939453,1967160.0
+2013-07-25,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2013-07-28,23.549999237060547,24.25,23.5,24.149999618530273,11829440.0
+2013-07-29,24.450000762939453,25.700000762939453,24.299999237060547,25.600000381469727,12765872.0
+2013-07-30,25.799999237060547,26.0,24.799999237060547,24.899999618530273,10560833.0
+2013-07-31,24.950000762939453,24.950000762939453,24.5,24.850000381469727,7583647.0
+2013-08-01,23.850000381469727,23.850000381469727,23.5,23.549999237060547,3948210.0
+2013-08-04,23.600000381469727,23.700000762939453,23.5,23.5,2114584.0
+2013-08-05,23.549999237060547,23.600000381469727,23.450000762939453,23.5,2518749.0
+2013-08-11,23.5,23.5,23.5,23.5,0.0
+2013-08-13,23.649999618530273,23.700000762939453,23.549999237060547,23.649999618530273,1826937.0
+2013-08-14,23.600000381469727,23.649999618530273,23.399999618530273,23.450000762939453,1547149.0
+2013-08-15,23.450000762939453,23.5,23.350000381469727,23.399999618530273,1375459.0
+2013-08-18,,,,,
+2013-08-19,23.399999618530273,24.0,23.299999237060547,23.899999618530273,4692050.0
+2013-08-20,23.950000762939453,24.100000381469727,23.850000381469727,23.950000762939453,2790977.0
+2013-08-21,24.0,24.200000762939453,23.899999618530273,24.049999237060547,3596188.0
+2013-08-22,24.100000381469727,24.149999618530273,23.899999618530273,23.950000762939453,2891298.0
+2013-08-25,23.899999618530273,24.049999237060547,23.700000762939453,23.850000381469727,2590007.0
+2013-08-26,23.850000381469727,24.049999237060547,23.649999618530273,23.700000762939453,3470918.0
+2013-08-27,23.5,23.5,21.899999618530273,22.100000381469727,5079577.0
+2013-08-28,21.5,22.399999618530273,21.399999618530273,22.049999237060547,3890189.0
+2013-08-29,22.200000762939453,22.700000762939453,22.049999237060547,22.049999237060547,3840218.0
+2013-09-01,22.5,22.649999618530273,22.450000762939453,22.549999237060547,2382555.0
+2013-09-02,22.600000381469727,22.649999618530273,22.299999237060547,22.450000762939453,2089828.0
+2013-09-03,22.450000762939453,22.549999237060547,22.0,22.049999237060547,1996712.0
+2013-09-04,22.0,22.049999237060547,21.5,21.549999237060547,3091170.0
+2013-09-05,21.5,21.700000762939453,21.100000381469727,21.350000381469727,2619890.0
+2013-09-08,21.700000762939453,21.700000762939453,21.399999618530273,21.450000762939453,1433511.0
+2013-09-09,21.399999618530273,21.75,21.299999237060547,21.75,1284394.0
+2013-09-10,22.5,22.649999618530273,22.350000381469727,22.549999237060547,3124035.0
+2013-09-11,22.649999618530273,22.950000762939453,22.5,22.75,3856550.0
+2013-09-12,22.799999237060547,22.899999618530273,22.75,22.850000381469727,1520895.0
+2013-09-15,23.100000381469727,23.299999237060547,23.049999237060547,23.25,2772468.0
+2013-09-16,23.200000762939453,23.350000381469727,23.149999618530273,23.299999237060547,2022090.0
+2013-09-17,23.299999237060547,23.299999237060547,23.100000381469727,23.100000381469727,2307574.0
+2013-09-18,23.100000381469727,23.149999618530273,22.899999618530273,23.149999618530273,1405488.0
+2013-09-19,23.299999237060547,23.299999237060547,23.100000381469727,23.200000762939453,1334215.0
+2013-09-24,23.200000762939453,23.25,23.100000381469727,23.149999618530273,1005655.0
+2013-09-25,23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,0.0
+2013-09-26,23.149999618530273,23.200000762939453,22.899999618530273,23.0,1319995.0
+2013-09-29,22.950000762939453,22.950000762939453,22.799999237060547,22.850000381469727,1203414.0
+2013-09-30,22.850000381469727,22.850000381469727,22.600000381469727,22.799999237060547,1511632.0
+2013-10-01,22.799999237060547,22.950000762939453,22.75,22.850000381469727,981612.0
+2013-10-02,22.899999618530273,22.950000762939453,22.799999237060547,22.850000381469727,592139.0
+2013-10-03,22.850000381469727,22.899999618530273,22.75,22.75,864907.0
+2013-10-06,22.75,22.75,22.450000762939453,22.649999618530273,1295114.0
+2013-10-07,22.549999237060547,22.600000381469727,22.350000381469727,22.399999618530273,1010964.0
+2013-10-08,22.399999618530273,22.399999618530273,22.149999618530273,22.350000381469727,949998.0
+2013-10-09,22.350000381469727,22.450000762939453,22.25,22.350000381469727,835819.0
+2013-10-10,22.299999237060547,22.649999618530273,22.299999237060547,22.450000762939453,1145398.0
+2013-10-13,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0.0
+2013-10-20,22.75,22.899999618530273,22.75,22.850000381469727,1548707.0
+2013-10-21,22.899999618530273,23.0,22.75,23.0,2283659.0
+2013-10-22,22.950000762939453,23.100000381469727,22.850000381469727,22.899999618530273,1990665.0
+2013-10-23,22.899999618530273,22.950000762939453,22.799999237060547,22.950000762939453,984470.0
+2013-10-24,22.899999618530273,22.950000762939453,22.850000381469727,22.899999618530273,564106.0
+2013-10-27,22.950000762939453,23.149999618530273,22.850000381469727,23.049999237060547,1451221.0
+2013-10-28,23.049999237060547,23.049999237060547,22.850000381469727,22.950000762939453,928324.0
+2013-10-29,23.049999237060547,23.100000381469727,22.850000381469727,22.950000762939453,3679871.0
+2013-10-30,23.0,23.049999237060547,22.850000381469727,22.950000762939453,846368.0
+2013-10-31,23.0,23.049999237060547,22.899999618530273,23.0,1800805.0
+2013-11-03,23.0,23.049999237060547,22.899999618530273,23.0,841513.0
+2013-11-04,22.950000762939453,23.0,22.899999618530273,23.0,802707.0
+2013-11-05,22.950000762939453,23.049999237060547,22.899999618530273,22.950000762939453,1312804.0
+2013-11-06,22.950000762939453,23.100000381469727,22.950000762939453,23.049999237060547,1112067.0
+2013-11-07,23.0,23.25,22.950000762939453,23.149999618530273,2501379.0
+2013-11-10,23.149999618530273,23.399999618530273,23.049999237060547,23.200000762939453,2921383.0
+2013-11-11,23.200000762939453,23.25,23.149999618530273,23.200000762939453,986491.0
+2013-11-12,23.149999618530273,23.350000381469727,23.100000381469727,23.25,3047368.0
+2013-11-13,23.25,23.5,23.200000762939453,23.350000381469727,3786925.0
+2013-11-14,23.350000381469727,23.600000381469727,23.350000381469727,23.450000762939453,2776531.0
+2013-11-17,23.5,23.649999618530273,23.399999618530273,23.5,3290359.0
+2013-11-18,23.549999237060547,23.700000762939453,23.5,23.600000381469727,2807190.0
+2013-11-19,23.649999618530273,23.649999618530273,23.350000381469727,23.5,2861709.0
+2013-11-20,23.450000762939453,23.5,23.350000381469727,23.5,1160088.0
+2013-11-21,23.450000762939453,23.450000762939453,23.200000762939453,23.299999237060547,2929039.0
+2013-11-24,23.5,23.549999237060547,23.399999618530273,23.450000762939453,2894339.0
+2013-11-25,23.450000762939453,23.5,23.299999237060547,23.350000381469727,1472995.0
+2013-11-26,23.299999237060547,23.450000762939453,23.25,23.350000381469727,1174887.0
+2013-11-27,23.299999237060547,23.350000381469727,23.200000762939453,23.299999237060547,1010706.0
+2013-11-28,23.25,23.399999618530273,23.25,23.299999237060547,1375097.0
+2013-12-01,23.299999237060547,23.350000381469727,23.100000381469727,23.149999618530273,1267951.0
+2013-12-02,23.149999618530273,23.149999618530273,23.0,23.100000381469727,1258737.0
+2013-12-03,23.100000381469727,23.149999618530273,22.899999618530273,23.0,1517284.0
+2013-12-04,22.899999618530273,23.0,22.799999237060547,22.950000762939453,1186159.0
+2013-12-05,23.0,23.0,22.899999618530273,22.899999618530273,494555.0
+2013-12-08,22.950000762939453,23.049999237060547,22.950000762939453,23.049999237060547,529789.0
+2013-12-09,23.049999237060547,23.200000762939453,23.0,23.200000762939453,565273.0
+2013-12-10,23.200000762939453,23.299999237060547,23.149999618530273,23.200000762939453,821657.0
+2013-12-11,23.200000762939453,23.200000762939453,23.049999237060547,23.100000381469727,650495.0
+2013-12-12,23.049999237060547,23.100000381469727,23.0,23.100000381469727,493646.0
+2013-12-15,23.100000381469727,23.100000381469727,23.0,23.0,655932.0
+2013-12-16,23.0,23.049999237060547,22.899999618530273,22.950000762939453,831970.0
+2013-12-17,22.950000762939453,23.0,22.899999618530273,22.950000762939453,563530.0
+2013-12-18,22.950000762939453,23.149999618530273,22.950000762939453,23.0,944513.0
+2013-12-19,23.100000381469727,23.100000381469727,23.0,23.049999237060547,849839.0
+2013-12-22,23.100000381469727,23.200000762939453,23.0,23.149999618530273,1159244.0
+2013-12-23,23.100000381469727,23.149999618530273,23.049999237060547,23.149999618530273,1061532.0
+2013-12-24,23.100000381469727,23.200000762939453,23.049999237060547,23.049999237060547,1010306.0
+2013-12-25,23.100000381469727,23.100000381469727,23.0,23.100000381469727,516332.0
+2013-12-26,23.049999237060547,23.149999618530273,23.0,23.100000381469727,957921.0
+2013-12-29,23.149999618530273,23.200000762939453,23.049999237060547,23.149999618530273,883805.0
+2013-12-30,23.149999618530273,23.25,23.100000381469727,23.149999618530273,1373280.0
+2013-12-31,23.200000762939453,23.25,23.100000381469727,23.149999618530273,683812.0
+2014-01-01,23.149999618530273,23.25,23.100000381469727,23.25,1195577.0
+2014-01-02,23.25,23.25,23.100000381469727,23.200000762939453,1123431.0
+2014-01-05,23.200000762939453,23.5,23.149999618530273,23.450000762939453,2031892.0
+2014-01-06,23.5,23.600000381469727,23.350000381469727,23.549999237060547,1450154.0
+2014-01-07,23.5,23.600000381469727,23.450000762939453,23.549999237060547,1098862.0
+2014-01-08,23.5,23.649999618530273,23.5,23.600000381469727,1078538.0
+2014-01-09,23.549999237060547,23.600000381469727,23.450000762939453,23.5,935194.0
+2014-01-12,23.450000762939453,23.5,23.350000381469727,23.450000762939453,735483.0
+2014-01-13,23.350000381469727,23.450000762939453,23.25,23.350000381469727,698984.0
+2014-01-14,23.350000381469727,23.350000381469727,23.350000381469727,23.350000381469727,0.0
+2014-01-15,23.299999237060547,23.350000381469727,23.25,23.350000381469727,411501.0
+2014-01-16,23.299999237060547,23.5,23.299999237060547,23.450000762939453,849556.0
+2014-01-19,23.350000381469727,23.549999237060547,23.25,23.5,904292.0
+2014-01-20,23.700000762939453,23.850000381469727,23.5,23.549999237060547,2002437.0
+2014-01-21,23.549999237060547,23.649999618530273,23.450000762939453,23.549999237060547,1305522.0
+2014-01-22,23.549999237060547,23.700000762939453,23.5,23.5,1002389.0
+2014-01-23,23.549999237060547,23.649999618530273,23.5,23.549999237060547,915381.0
+2014-01-26,23.399999618530273,23.5,23.299999237060547,23.5,1592949.0
+2014-01-27,23.549999237060547,23.549999237060547,23.399999618530273,23.450000762939453,584933.0
+2014-01-28,23.450000762939453,23.549999237060547,23.399999618530273,23.5,708654.0
+2014-01-29,23.549999237060547,23.600000381469727,23.5,23.549999237060547,1024013.0
+2014-01-30,23.549999237060547,23.549999237060547,23.399999618530273,23.5,948751.0
+2014-02-02,23.450000762939453,23.799999237060547,23.350000381469727,23.75,1616613.0
+2014-02-03,23.75,24.100000381469727,23.649999618530273,23.950000762939453,4381849.0
+2014-02-04,23.799999237060547,24.350000381469727,23.75,24.049999237060547,4870065.0
+2014-02-05,24.200000762939453,24.399999618530273,24.149999618530273,24.299999237060547,3256977.0
+2014-02-06,24.350000381469727,24.5,24.25,24.299999237060547,3504340.0
+2014-02-09,24.5,24.950000762939453,24.350000381469727,24.899999618530273,3258562.0
+2014-02-10,25.0,25.200000762939453,24.799999237060547,24.950000762939453,5756151.0
+2014-02-11,25.0,25.0,24.850000381469727,24.899999618530273,2492620.0
+2014-02-12,24.950000762939453,24.950000762939453,24.649999618530273,24.700000762939453,2615543.0
+2014-02-13,24.649999618530273,24.649999618530273,24.450000762939453,24.549999237060547,2455911.0
+2014-02-16,24.600000381469727,24.75,24.600000381469727,24.649999618530273,1254114.0
+2014-02-17,24.649999618530273,24.75,24.600000381469727,24.75,1087490.0
+2014-02-18,24.75,24.850000381469727,24.600000381469727,24.649999618530273,1387400.0
+2014-02-19,24.649999618530273,24.850000381469727,24.649999618530273,24.799999237060547,1183211.0
+2014-02-20,24.799999237060547,24.850000381469727,24.75,24.799999237060547,887194.0
+2014-02-23,24.799999237060547,24.899999618530273,24.75,24.899999618530273,1096621.0
+2014-02-24,24.899999618530273,24.899999618530273,24.799999237060547,24.899999618530273,648803.0
+2014-02-25,24.950000762939453,25.0,24.850000381469727,24.899999618530273,1104219.0
+2014-02-26,24.899999618530273,25.0,24.850000381469727,25.0,1272926.0
+2014-02-27,24.950000762939453,25.0,24.950000762939453,25.0,2227253.0
+2014-03-02,25.100000381469727,25.200000762939453,24.850000381469727,25.0,2150018.0
+2014-03-03,24.950000762939453,24.950000762939453,24.75,24.799999237060547,1701810.0
+2014-03-04,24.799999237060547,25.0,24.799999237060547,25.0,1823564.0
+2014-03-05,25.100000381469727,25.200000762939453,24.850000381469727,25.0,1905840.0
+2014-03-06,25.0,25.100000381469727,24.950000762939453,25.100000381469727,2184690.0
+2014-03-09,24.850000381469727,25.299999237060547,24.850000381469727,25.200000762939453,4872699.0
+2014-03-10,25.200000762939453,25.399999618530273,25.100000381469727,25.200000762939453,2864159.0
+2014-03-11,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,1367765.0
+2014-03-12,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,1977042.0
+2014-03-13,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2014-03-16,24.200000762939453,24.25,24.100000381469727,24.200000762939453,2828235.0
+2014-03-17,24.200000762939453,24.200000762939453,24.0,24.049999237060547,1189218.0
+2014-03-18,24.049999237060547,24.100000381469727,23.950000762939453,24.0,1127004.0
+2014-03-19,23.950000762939453,24.0,23.700000762939453,23.850000381469727,1012611.0
+2014-03-20,23.850000381469727,24.0,23.75,23.899999618530273,999581.0
+2014-03-23,23.899999618530273,24.049999237060547,23.850000381469727,24.0,1075338.0
+2014-03-24,24.0,24.049999237060547,23.950000762939453,24.0,403038.0
+2014-03-25,24.0,24.049999237060547,23.899999618530273,24.049999237060547,464380.0
+2014-03-26,24.049999237060547,24.049999237060547,24.0,24.049999237060547,351659.0
+2014-03-27,24.049999237060547,24.049999237060547,23.850000381469727,24.0,1165639.0
+2014-03-30,24.0,24.049999237060547,23.799999237060547,23.850000381469727,1610523.0
+2014-03-31,23.850000381469727,24.0,23.799999237060547,23.950000762939453,853508.0
+2014-04-01,23.950000762939453,24.0,23.899999618530273,24.0,438834.0
+2014-04-02,23.950000762939453,24.0,23.899999618530273,24.0,742092.0
+2014-04-03,23.950000762939453,24.100000381469727,23.850000381469727,23.899999618530273,2492090.0
+2014-04-06,23.899999618530273,24.0,23.850000381469727,23.899999618530273,817680.0
+2014-04-07,23.899999618530273,23.899999618530273,23.600000381469727,23.799999237060547,1090612.0
+2014-04-08,23.799999237060547,23.850000381469727,23.700000762939453,23.75,1010335.0
+2014-04-09,23.75,23.850000381469727,23.649999618530273,23.700000762939453,1424434.0
+2014-04-10,23.700000762939453,23.75,23.549999237060547,23.600000381469727,893890.0
+2014-04-13,23.649999618530273,23.649999618530273,23.399999618530273,23.5,1238835.0
+2014-04-14,23.450000762939453,23.549999237060547,23.450000762939453,23.5,908250.0
+2014-04-15,23.5,23.549999237060547,23.450000762939453,23.549999237060547,1042075.0
+2014-04-16,23.549999237060547,24.149999618530273,23.5,24.149999618530273,4502115.0
+2014-04-17,24.149999618530273,24.25,24.0,24.049999237060547,2069796.0
+2014-04-20,24.100000381469727,24.200000762939453,24.0,24.100000381469727,1440797.0
+2014-04-21,24.200000762939453,24.25,24.0,24.0,2181501.0
+2014-04-22,24.049999237060547,24.100000381469727,23.950000762939453,24.049999237060547,1200251.0
+2014-04-23,24.100000381469727,24.100000381469727,23.899999618530273,24.0,1325296.0
+2014-04-24,24.0,24.0,23.799999237060547,24.0,2168733.0
+2014-04-27,24.0,24.049999237060547,23.899999618530273,24.0,1497195.0
+2014-04-28,24.0,24.450000762939453,24.0,24.200000762939453,3550331.0
+2014-04-29,24.299999237060547,24.399999618530273,24.149999618530273,24.200000762939453,1276298.0
+2014-04-30,24.200000762939453,24.399999618530273,24.149999618530273,24.350000381469727,2335535.0
+2014-05-01,24.450000762939453,24.799999237060547,24.350000381469727,24.700000762939453,4336510.0
+2014-05-04,24.799999237060547,24.850000381469727,24.600000381469727,24.700000762939453,2631591.0
+2014-05-05,24.700000762939453,24.75,24.649999618530273,24.700000762939453,1471919.0
+2014-05-06,24.75,25.600000381469727,24.700000762939453,25.299999237060547,7110847.0
+2014-05-07,25.299999237060547,25.600000381469727,25.100000381469727,25.200000762939453,3931709.0
+2014-05-08,25.200000762939453,25.5,25.200000762939453,25.200000762939453,2221812.0
+2014-05-11,25.299999237060547,25.399999618530273,24.950000762939453,25.0,1840038.0
+2014-05-12,25.0,25.100000381469727,24.899999618530273,25.0,1104676.0
+2014-05-13,25.0,25.100000381469727,24.899999618530273,25.100000381469727,1561297.0
+2014-05-14,25.0,25.100000381469727,25.0,25.100000381469727,1479758.0
+2014-05-15,25.0,25.100000381469727,24.950000762939453,25.0,1264382.0
+2014-05-18,25.0,25.299999237060547,24.950000762939453,25.200000762939453,2623925.0
+2014-05-19,25.200000762939453,25.299999237060547,24.899999618530273,25.0,2558537.0
+2014-05-20,25.0,25.100000381469727,24.950000762939453,25.0,949710.0
+2014-05-21,25.0,25.100000381469727,24.899999618530273,24.950000762939453,1044503.0
+2014-05-22,25.0,25.299999237060547,24.950000762939453,25.100000381469727,4114009.0
+2014-05-25,25.0,25.600000381469727,25.0,25.5,3548645.0
+2014-05-26,25.600000381469727,25.899999618530273,25.600000381469727,25.799999237060547,2381752.0
+2014-05-27,25.799999237060547,26.700000762939453,25.700000762939453,26.5,6921289.0
+2014-05-28,26.700000762939453,27.0,26.299999237060547,26.5,4901173.0
+2014-05-29,26.5,26.600000381469727,25.899999618530273,26.0,2273405.0
+2014-06-01,26.100000381469727,26.200000762939453,26.0,26.200000762939453,897582.0
+2014-06-02,26.100000381469727,26.200000762939453,26.100000381469727,26.200000762939453,643848.0
+2014-06-03,26.200000762939453,26.600000381469727,26.100000381469727,26.5,1225147.0
+2014-06-04,26.5,26.5,26.299999237060547,26.399999618530273,1467692.0
+2014-06-05,26.399999618530273,26.700000762939453,26.299999237060547,26.5,1788218.0
+2014-06-08,26.799999237060547,27.0,26.399999618530273,26.899999618530273,3734410.0
+2014-06-09,27.0,27.200000762939453,26.799999237060547,27.100000381469727,3179302.0
+2014-06-10,27.200000762939453,27.299999237060547,26.600000381469727,26.799999237060547,2741311.0
+2014-06-11,26.799999237060547,26.799999237060547,26.5,26.600000381469727,2015046.0
+2014-06-12,26.700000762939453,26.899999618530273,26.399999618530273,26.399999618530273,1712334.0
+2014-06-15,26.0,26.299999237060547,25.700000762939453,26.100000381469727,1868503.0
+2014-06-16,26.0,26.0,25.0,25.100000381469727,2601494.0
+2014-06-17,25.0,25.600000381469727,24.850000381469727,25.399999618530273,2110914.0
+2014-06-18,25.600000381469727,25.799999237060547,25.399999618530273,25.5,1416362.0
+2014-06-19,25.700000762939453,25.700000762939453,25.5,25.600000381469727,1054046.0
+2014-06-22,25.600000381469727,25.700000762939453,25.299999237060547,25.399999618530273,1970492.0
+2014-06-23,25.399999618530273,25.399999618530273,24.950000762939453,25.299999237060547,1522503.0
+2014-06-24,25.299999237060547,25.299999237060547,24.850000381469727,25.200000762939453,1879285.0
+2014-06-25,25.299999237060547,25.600000381469727,25.200000762939453,25.5,1012934.0
+2014-06-26,25.600000381469727,25.700000762939453,25.399999618530273,25.5,915571.0
+2014-06-29,25.200000762939453,25.399999618530273,25.100000381469727,25.299999237060547,417258.0
+2014-06-30,25.399999618530273,25.799999237060547,25.200000762939453,25.299999237060547,1449441.0
+2014-07-01,25.299999237060547,25.700000762939453,25.299999237060547,25.600000381469727,913312.0
+2014-07-02,25.700000762939453,26.200000762939453,25.600000381469727,26.200000762939453,1621293.0
+2014-07-03,26.100000381469727,26.200000762939453,25.899999618530273,26.0,881407.0
+2014-07-06,26.0,26.399999618530273,26.0,26.200000762939453,857281.0
+2014-07-07,26.200000762939453,26.200000762939453,26.0,26.100000381469727,751013.0
+2014-07-08,26.200000762939453,26.200000762939453,26.0,26.100000381469727,856806.0
+2014-07-09,26.100000381469727,26.200000762939453,25.899999618530273,26.0,650801.0
+2014-07-10,26.0,26.200000762939453,26.0,26.100000381469727,380460.0
+2014-07-13,26.100000381469727,26.200000762939453,25.899999618530273,26.0,948903.0
+2014-07-14,26.0,26.200000762939453,26.0,26.200000762939453,613634.0
+2014-07-15,26.100000381469727,26.100000381469727,26.0,26.0,957455.0
+2014-07-16,26.100000381469727,26.200000762939453,26.0,26.200000762939453,884200.0
+2014-07-17,26.200000762939453,26.200000762939453,26.0,26.100000381469727,692639.0
+2014-07-20,25.799999237060547,25.799999237060547,25.399999618530273,25.5,1216594.0
+2014-07-21,25.600000381469727,25.899999618530273,25.600000381469727,25.899999618530273,745870.0
+2014-07-22,25.899999618530273,26.200000762939453,25.899999618530273,26.100000381469727,1339022.0
+2014-07-23,26.200000762939453,26.299999237060547,26.0,26.100000381469727,1578847.0
+2014-07-24,26.0,26.399999618530273,26.0,26.299999237060547,2000770.0
+2014-08-03,26.299999237060547,26.5,26.299999237060547,26.399999618530273,645456.0
+2014-08-04,26.399999618530273,26.5,26.200000762939453,26.399999618530273,1450882.0
+2014-08-05,26.399999618530273,26.600000381469727,26.299999237060547,26.299999237060547,1412147.0
+2014-08-06,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,1903910.0
+2014-08-07,26.100000381469727,26.399999618530273,26.100000381469727,26.299999237060547,1610991.0
+2014-08-10,26.299999237060547,26.399999618530273,26.200000762939453,26.200000762939453,937655.0
+2014-08-11,26.299999237060547,26.5,26.200000762939453,26.5,2391412.0
+2014-08-12,26.5,26.600000381469727,26.299999237060547,26.399999618530273,2540734.0
+2014-08-13,26.399999618530273,26.5,26.299999237060547,26.5,1655733.0
+2014-08-14,26.399999618530273,26.399999618530273,26.299999237060547,26.299999237060547,1155566.0
+2014-08-17,26.399999618530273,26.5,26.299999237060547,26.5,1657545.0
+2014-08-18,26.399999618530273,26.600000381469727,26.399999618530273,26.5,1124016.0
+2014-08-19,26.399999618530273,26.5,26.299999237060547,26.399999618530273,3003292.0
+2014-08-20,26.5,26.700000762939453,26.399999618530273,26.5,2334412.0
+2014-08-21,26.5,27.299999237060547,26.5,27.299999237060547,6218414.0
+2014-08-24,27.399999618530273,27.700000762939453,27.200000762939453,27.299999237060547,5359613.0
+2014-08-25,27.399999618530273,27.399999618530273,26.700000762939453,27.0,3527297.0
+2014-08-26,27.0,27.200000762939453,26.899999618530273,27.100000381469727,1676883.0
+2014-08-27,27.100000381469727,27.399999618530273,27.0,27.299999237060547,2336825.0
+2014-08-28,27.200000762939453,27.399999618530273,27.100000381469727,27.299999237060547,2045695.0
+2014-08-31,27.399999618530273,27.799999237060547,27.399999618530273,27.700000762939453,3230703.0
+2014-09-01,27.899999618530273,28.399999618530273,27.700000762939453,28.100000381469727,4306481.0
+2014-09-02,28.200000762939453,28.299999237060547,27.799999237060547,27.799999237060547,2362588.0
+2014-09-03,27.799999237060547,28.100000381469727,27.700000762939453,28.0,1806242.0
+2014-09-04,28.0,28.0,27.700000762939453,27.899999618530273,1299703.0
+2014-09-07,27.899999618530273,28.100000381469727,27.799999237060547,28.0,2023062.0
+2014-09-08,28.0,28.0,27.899999618530273,27.899999618530273,582189.0
+2014-09-09,28.0,28.299999237060547,27.899999618530273,28.100000381469727,2413854.0
+2014-09-10,28.100000381469727,28.200000762939453,27.600000381469727,27.700000762939453,3165404.0
+2014-09-11,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,2166400.0
+2014-09-14,27.700000762939453,27.700000762939453,27.299999237060547,27.399999618530273,2225794.0
+2014-09-15,27.299999237060547,27.299999237060547,26.799999237060547,27.0,1565330.0
+2014-09-16,27.0,28.200000762939453,27.0,28.0,6097480.0
+2014-09-17,28.0,28.399999618530273,27.899999618530273,28.100000381469727,4560020.0
+2014-09-18,28.600000381469727,29.0,28.600000381469727,28.700000762939453,10300965.0
+2014-09-21,28.899999618530273,29.100000381469727,28.299999237060547,28.700000762939453,5401598.0
+2014-09-22,28.5,28.799999237060547,28.200000762939453,28.700000762939453,3155656.0
+2014-09-24,27.5,27.5,26.799999237060547,27.100000381469727,3862045.0
+2014-09-25,27.0,27.200000762939453,26.700000762939453,26.899999618530273,1328721.0
+2014-09-28,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,967973.0
+2014-09-29,26.899999618530273,27.100000381469727,26.700000762939453,27.0,1260053.0
+2014-09-30,27.0,27.100000381469727,26.899999618530273,27.0,1157931.0
+2014-10-01,27.0,27.100000381469727,26.899999618530273,27.0,421395.0
+2014-10-02,26.899999618530273,27.0,26.700000762939453,26.899999618530273,739814.0
+2014-10-12,26.700000762939453,26.799999237060547,24.899999618530273,25.0,3453411.0
+2014-10-13,25.0,25.799999237060547,25.0,25.799999237060547,1206727.0
+2014-10-14,25.600000381469727,25.700000762939453,25.299999237060547,25.5,1089820.0
+2014-10-15,25.600000381469727,25.600000381469727,24.899999618530273,24.899999618530273,2125766.0
+2014-10-16,24.700000762939453,24.799999237060547,23.25,23.850000381469727,2399710.0
+2014-10-19,24.5,24.899999618530273,23.5,23.549999237060547,6105360.0
+2014-10-20,23.700000762939453,24.149999618530273,23.5,24.0,3216976.0
+2014-10-21,24.0,25.0,24.0,25.0,2179660.0
+2014-10-22,25.100000381469727,25.299999237060547,24.549999237060547,25.0,1498972.0
+2014-10-23,24.75,25.0,24.600000381469727,24.950000762939453,1018635.0
+2014-10-26,25.0,25.399999618530273,25.0,25.399999618530273,825398.0
+2014-10-27,25.299999237060547,25.5,25.100000381469727,25.200000762939453,806669.0
+2014-10-28,25.200000762939453,25.200000762939453,24.899999618530273,25.0,632277.0
+2014-10-29,25.0,25.100000381469727,24.899999618530273,24.899999618530273,653296.0
+2014-10-30,24.799999237060547,25.0,24.5,24.649999618530273,1102115.0
+2014-11-02,24.799999237060547,24.950000762939453,24.649999618530273,24.75,1219669.0
+2014-11-03,24.75,24.899999618530273,24.649999618530273,24.799999237060547,434069.0
+2014-11-04,24.649999618530273,24.799999237060547,24.100000381469727,24.299999237060547,1280124.0
+2014-11-05,24.149999618530273,24.149999618530273,23.600000381469727,23.899999618530273,1253640.0
+2014-11-06,23.899999618530273,24.149999618530273,23.899999618530273,24.049999237060547,792350.0
+2014-11-09,24.100000381469727,24.100000381469727,23.950000762939453,24.049999237060547,356865.0
+2014-11-10,24.100000381469727,24.299999237060547,24.049999237060547,24.149999618530273,440662.0
+2014-11-11,24.100000381469727,24.25,24.049999237060547,24.200000762939453,529223.0
+2014-11-12,24.25,24.25,24.100000381469727,24.200000762939453,654654.0
+2014-11-13,24.149999618530273,24.200000762939453,23.950000762939453,24.0,827424.0
+2014-11-16,24.0,24.049999237060547,23.899999618530273,23.899999618530273,586870.0
+2014-11-17,24.0,24.0,23.600000381469727,23.700000762939453,857575.0
+2014-11-18,23.799999237060547,23.950000762939453,23.649999618530273,23.700000762939453,972675.0
+2014-11-19,23.799999237060547,23.799999237060547,23.649999618530273,23.799999237060547,597781.0
+2014-11-20,23.75,23.950000762939453,23.75,23.950000762939453,563456.0
+2014-11-23,23.950000762939453,24.100000381469727,23.950000762939453,23.950000762939453,585766.0
+2014-11-24,24.049999237060547,24.100000381469727,23.850000381469727,23.899999618530273,543584.0
+2014-11-25,23.899999618530273,23.899999618530273,23.700000762939453,23.700000762939453,413995.0
+2014-11-26,23.700000762939453,23.700000762939453,23.25,23.549999237060547,699092.0
+2014-11-27,23.5,23.700000762939453,23.450000762939453,23.600000381469727,345001.0
+2014-11-30,23.200000762939453,23.200000762939453,21.899999618530273,22.0,1415778.0
+2014-12-01,21.899999618530273,22.5,21.799999237060547,22.299999237060547,1973539.0
+2014-12-02,22.600000381469727,22.649999618530273,22.399999618530273,22.450000762939453,1128388.0
+2014-12-03,22.399999618530273,22.549999237060547,22.350000381469727,22.549999237060547,499712.0
+2014-12-04,22.649999618530273,22.850000381469727,22.649999618530273,22.850000381469727,845425.0
+2014-12-07,22.899999618530273,22.899999618530273,22.75,22.75,659825.0
+2014-12-08,22.799999237060547,22.799999237060547,22.5,22.700000762939453,737226.0
+2014-12-09,22.299999237060547,22.5,22.200000762939453,22.350000381469727,814063.0
+2014-12-10,22.350000381469727,22.399999618530273,22.200000762939453,22.25,457878.0
+2014-12-11,22.049999237060547,22.100000381469727,21.5,21.799999237060547,1284340.0
+2014-12-14,21.049999237060547,21.299999237060547,20.700000762939453,20.700000762939453,1299068.0
+2014-12-15,21.049999237060547,21.25,20.0,20.200000762939453,1316071.0
+2014-12-16,20.149999618530273,20.149999618530273,18.25,18.25,1671241.0
+2014-12-17,18.25,19.350000381469727,17.25,19.25,1765086.0
+2014-12-18,20.100000381469727,21.049999237060547,20.0,21.049999237060547,2451953.0
+2014-12-21,22.100000381469727,22.399999618530273,21.049999237060547,21.600000381469727,2637890.0
+2014-12-22,21.799999237060547,21.950000762939453,21.5,21.799999237060547,987324.0
+2014-12-23,21.799999237060547,21.899999618530273,21.649999618530273,21.850000381469727,1296426.0
+2014-12-24,21.850000381469727,22.299999237060547,21.799999237060547,22.049999237060547,1881738.0
+2014-12-25,22.049999237060547,22.100000381469727,21.799999237060547,22.049999237060547,1675521.0
+2014-12-28,22.149999618530273,22.5,22.0,22.450000762939453,1194883.0
+2014-12-29,22.5,22.799999237060547,22.399999618530273,22.600000381469727,926071.0
+2014-12-30,22.299999237060547,22.299999237060547,21.600000381469727,21.700000762939453,1203803.0
+2014-12-31,21.850000381469727,21.950000762939453,20.5,21.149999618530273,1305103.0
+2015-01-01,21.350000381469727,21.799999237060547,21.350000381469727,21.549999237060547,768404.0
+2015-01-04,21.5,21.5,21.299999237060547,21.450000762939453,720194.0
+2015-01-05,21.25,21.25,20.75,20.899999618530273,411039.0
+2015-01-06,20.0,20.75,20.0,20.700000762939453,785026.0
+2015-01-07,20.549999237060547,21.200000762939453,20.5,20.950000762939453,740894.0
+2015-01-08,21.350000381469727,21.549999237060547,21.299999237060547,21.399999618530273,487772.0
+2015-01-11,21.600000381469727,21.799999237060547,21.399999618530273,21.649999618530273,452586.0
+2015-01-12,21.649999618530273,22.0,21.549999237060547,21.850000381469727,604375.0
+2015-01-13,21.700000762939453,21.700000762939453,21.25,21.549999237060547,854888.0
+2015-01-14,21.799999237060547,21.799999237060547,21.649999618530273,21.649999618530273,545815.0
+2015-01-15,21.75,21.850000381469727,21.549999237060547,21.649999618530273,643457.0
+2015-01-18,21.649999618530273,21.899999618530273,21.600000381469727,21.850000381469727,716856.0
+2015-01-19,21.799999237060547,21.799999237060547,21.75,21.75,144960.0
+2015-01-20,21.75,21.799999237060547,21.649999618530273,21.649999618530273,274367.0
+2015-01-21,21.649999618530273,21.700000762939453,21.5,21.5,310970.0
+2015-01-22,21.399999618530273,21.799999237060547,21.399999618530273,21.700000762939453,450843.0
+2015-01-26,21.649999618530273,21.850000381469727,21.649999618530273,21.850000381469727,527953.0
+2015-01-27,21.850000381469727,22.299999237060547,21.850000381469727,22.299999237060547,931237.0
+2015-01-28,22.399999618530273,22.75,22.299999237060547,22.649999618530273,1070657.0
+2015-01-29,22.649999618530273,22.75,22.399999618530273,22.700000762939453,669738.0
+2015-02-01,23.399999618530273,23.549999237060547,22.850000381469727,23.049999237060547,2070690.0
+2015-02-02,23.100000381469727,23.399999618530273,23.0,23.399999618530273,881395.0
+2015-02-03,23.450000762939453,23.5,23.100000381469727,23.25,1228652.0
+2015-02-04,23.299999237060547,23.399999618530273,23.100000381469727,23.149999618530273,467590.0
+2015-02-05,23.100000381469727,23.149999618530273,22.850000381469727,23.149999618530273,455810.0
+2015-02-08,23.149999618530273,23.399999618530273,23.149999618530273,23.350000381469727,593112.0
+2015-02-09,23.350000381469727,23.399999618530273,23.149999618530273,23.25,739629.0
+2015-02-10,23.200000762939453,23.299999237060547,22.899999618530273,23.049999237060547,881928.0
+2015-02-11,23.100000381469727,23.100000381469727,22.350000381469727,22.600000381469727,552561.0
+2015-02-12,22.600000381469727,23.100000381469727,22.600000381469727,22.950000762939453,369521.0
+2015-02-15,23.0,23.450000762939453,23.0,23.399999618530273,774678.0
+2015-02-16,23.350000381469727,23.450000762939453,23.200000762939453,23.399999618530273,833996.0
+2015-02-17,23.399999618530273,23.399999618530273,22.950000762939453,23.0,997780.0
+2015-02-18,23.0,23.0,22.899999618530273,22.950000762939453,374045.0
+2015-02-19,23.049999237060547,23.149999618530273,22.899999618530273,23.0,378791.0
+2015-02-22,22.950000762939453,23.049999237060547,22.899999618530273,23.049999237060547,480722.0
+2015-02-23,23.0,23.049999237060547,22.950000762939453,22.950000762939453,216283.0
+2015-02-24,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-02-25,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-02-26,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-03-01,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-03-02,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-03-03,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-03-04,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2015-03-05,23.549999237060547,23.600000381469727,23.450000762939453,23.5,534881.0
+2015-03-08,23.549999237060547,23.700000762939453,23.5,23.649999618530273,690642.0
+2015-03-09,23.549999237060547,23.700000762939453,23.5,23.649999618530273,690642.0
+2015-03-10,23.700000762939453,23.799999237060547,23.600000381469727,23.75,621486.0
+2015-03-11,23.700000762939453,23.700000762939453,23.600000381469727,23.600000381469727,401206.0
+2015-03-12,23.649999618530273,23.700000762939453,23.549999237060547,23.549999237060547,794619.0
+2015-03-15,23.5,23.600000381469727,23.350000381469727,23.350000381469727,878375.0
+2015-03-16,23.399999618530273,23.450000762939453,22.899999618530273,23.049999237060547,1294725.0
+2015-03-17,23.049999237060547,23.100000381469727,22.899999618530273,23.100000381469727,825114.0
+2015-03-18,22.950000762939453,23.049999237060547,22.450000762939453,22.850000381469727,992477.0
+2015-03-19,23.0,23.049999237060547,22.850000381469727,22.950000762939453,743660.0
+2015-03-22,23.049999237060547,23.200000762939453,23.049999237060547,23.149999618530273,503465.0
+2015-03-23,23.200000762939453,23.200000762939453,23.049999237060547,23.049999237060547,796423.0
+2015-03-24,23.049999237060547,23.450000762939453,23.049999237060547,23.350000381469727,1249427.0
+2015-03-25,23.399999618530273,23.450000762939453,22.5,22.75,1503089.0
+2015-03-26,20.899999618530273,22.799999237060547,20.899999618530273,22.5,1239581.0
+2015-03-29,22.700000762939453,23.0,22.700000762939453,22.899999618530273,1461036.0
+2015-03-30,22.700000762939453,22.75,22.5,22.549999237060547,989488.0
+2015-03-31,22.5,22.600000381469727,22.200000762939453,22.350000381469727,962602.0
+2015-04-01,22.299999237060547,22.450000762939453,22.25,22.350000381469727,616061.0
+2015-04-02,22.5,22.649999618530273,22.149999618530273,22.399999618530273,1079832.0
+2015-04-05,22.5,22.5,21.950000762939453,22.299999237060547,1019758.0
+2015-04-06,21.5,21.5,21.0,21.25,1386596.0
+2015-04-07,21.299999237060547,21.5,21.299999237060547,21.450000762939453,898997.0
+2015-04-08,21.5,21.950000762939453,21.399999618530273,21.399999618530273,675285.0
+2015-04-09,21.5,21.549999237060547,21.399999618530273,21.549999237060547,422186.0
+2015-04-12,21.649999618530273,21.75,21.600000381469727,21.700000762939453,887975.0
+2015-04-13,21.649999618530273,21.75,21.549999237060547,21.649999618530273,650537.0
+2015-04-14,21.600000381469727,21.700000762939453,21.549999237060547,21.600000381469727,417692.0
+2015-04-15,21.649999618530273,21.850000381469727,21.649999618530273,21.799999237060547,569880.0
+2015-04-16,21.799999237060547,22.049999237060547,21.799999237060547,21.950000762939453,892085.0
+2015-04-19,22.200000762939453,22.799999237060547,22.100000381469727,22.600000381469727,1462789.0
+2015-04-20,22.649999618530273,22.649999618530273,22.299999237060547,22.350000381469727,902675.0
+2015-04-21,22.350000381469727,22.600000381469727,22.299999237060547,22.450000762939453,735391.0
+2015-04-22,22.75,22.850000381469727,22.450000762939453,22.5,1135056.0
+2015-04-23,22.5,22.600000381469727,22.399999618530273,22.600000381469727,554180.0
+2015-04-26,22.600000381469727,22.850000381469727,22.549999237060547,22.790000915527344,977576.0
+2015-04-27,22.899999618530273,22.899999618530273,22.700000762939453,22.739999771118164,1002848.0
+2015-04-28,22.850000381469727,22.850000381469727,22.700000762939453,22.81999969482422,743015.0
+2015-04-29,22.850000381469727,22.899999618530273,22.649999618530273,22.799999237060547,553657.0
+2015-04-30,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2015-05-03,22.850000381469727,22.899999618530273,22.700000762939453,22.709999084472656,732051.0
+2015-05-04,22.799999237060547,22.850000381469727,22.700000762939453,22.739999771118164,700401.0
+2015-05-05,22.799999237060547,22.850000381469727,22.700000762939453,22.719999313354492,549528.0
+2015-05-06,22.700000762939453,22.799999237060547,22.649999618530273,22.700000762939453,491740.0
+2015-05-07,22.700000762939453,22.799999237060547,22.549999237060547,22.75,934811.0
+2015-05-10,22.75,22.799999237060547,22.75,22.770000457763672,251569.0
+2015-05-11,22.799999237060547,22.799999237060547,22.600000381469727,22.610000610351562,616106.0
+2015-05-12,22.600000381469727,22.700000762939453,22.5,22.65999984741211,326791.0
+2015-05-13,22.700000762939453,22.700000762939453,22.450000762939453,22.5,679910.0
+2015-05-14,22.549999237060547,22.649999618530273,22.549999237060547,22.59000015258789,506531.0
+2015-05-17,22.600000381469727,22.75,22.600000381469727,22.709999084472656,706286.0
+2015-05-18,22.75,22.799999237060547,22.75,22.780000686645508,558715.0
+2015-05-19,22.799999237060547,22.850000381469727,22.75,22.799999237060547,550462.0
+2015-05-20,22.799999237060547,22.799999237060547,22.600000381469727,22.600000381469727,651177.0
+2015-05-21,22.600000381469727,22.649999618530273,22.5,22.579999923706055,434175.0
+2015-05-24,22.549999237060547,22.600000381469727,22.5,22.549999237060547,444008.0
+2015-05-25,22.549999237060547,22.649999618530273,22.450000762939453,22.59000015258789,537076.0
+2015-05-26,22.600000381469727,22.649999618530273,22.549999237060547,22.600000381469727,327813.0
+2015-05-27,22.649999618530273,22.649999618530273,22.549999237060547,22.600000381469727,340285.0
+2015-05-28,22.600000381469727,22.799999237060547,22.549999237060547,22.649999618530273,491412.0
+2015-05-31,22.600000381469727,22.649999618530273,22.450000762939453,22.469999313354492,973037.0
+2015-06-01,22.450000762939453,22.450000762939453,22.25,22.350000381469727,551807.0
+2015-06-02,22.350000381469727,22.5,22.350000381469727,22.479999542236328,307829.0
+2015-06-03,22.450000762939453,22.450000762939453,22.350000381469727,22.360000610351562,577108.0
+2015-06-04,22.350000381469727,22.399999618530273,22.25,22.3700008392334,533387.0
+2015-06-07,22.299999237060547,22.350000381469727,22.25,22.299999237060547,313556.0
+2015-06-08,22.299999237060547,22.299999237060547,22.149999618530273,22.25,740916.0
+2015-06-09,22.25,22.399999618530273,22.149999618530273,22.329999923706055,277253.0
+2015-06-10,22.399999618530273,22.5,22.350000381469727,22.3799991607666,286712.0
+2015-06-11,22.399999618530273,22.450000762939453,22.350000381469727,22.40999984741211,155494.0
+2015-06-14,22.450000762939453,22.600000381469727,22.450000762939453,22.600000381469727,351499.0
+2015-06-15,22.649999618530273,22.75,22.5,22.540000915527344,326990.0
+2015-06-16,22.5,22.600000381469727,22.399999618530273,22.600000381469727,198992.0
+2015-06-17,22.600000381469727,22.600000381469727,22.5,22.559999465942383,101330.0
+2015-06-18,22.5,22.700000762939453,22.450000762939453,22.6200008392334,368581.0
+2015-06-21,22.549999237060547,22.600000381469727,22.200000762939453,22.239999771118164,450986.0
+2015-06-22,22.200000762939453,22.350000381469727,22.200000762939453,22.350000381469727,319597.0
+2015-06-23,22.350000381469727,22.5,22.350000381469727,22.43000030517578,169580.0
+2015-06-24,22.5,22.5,22.350000381469727,22.420000076293945,134207.0
+2015-06-25,22.399999618530273,22.450000762939453,22.299999237060547,22.350000381469727,114079.0
+2015-06-28,22.399999618530273,22.399999618530273,22.149999618530273,22.239999771118164,344799.0
+2015-06-29,22.200000762939453,22.200000762939453,21.850000381469727,21.940000534057617,506303.0
+2015-06-30,21.850000381469727,22.200000762939453,21.799999237060547,22.079999923706055,529368.0
+2015-07-01,22.100000381469727,22.100000381469727,21.700000762939453,21.969999313354492,341091.0
+2015-07-02,22.049999237060547,22.149999618530273,21.899999618530273,22.030000686645508,318509.0
+2015-07-05,21.950000762939453,22.049999237060547,21.899999618530273,21.950000762939453,219752.0
+2015-07-06,22.0,22.0,21.899999618530273,21.90999984741211,78872.0
+2015-07-07,21.950000762939453,21.950000762939453,21.799999237060547,21.8799991607666,102440.0
+2015-07-08,21.799999237060547,21.899999618530273,21.549999237060547,21.600000381469727,516537.0
+2015-07-09,21.600000381469727,21.75,21.450000762939453,21.59000015258789,718106.0
+2015-07-12,21.649999618530273,21.75,21.600000381469727,21.649999618530273,205290.0
+2015-07-13,21.700000762939453,21.700000762939453,21.549999237060547,21.600000381469727,382812.0
+2015-07-14,21.600000381469727,21.649999618530273,21.549999237060547,21.579999923706055,132031.0
+2015-07-15,21.600000381469727,21.700000762939453,21.600000381469727,21.649999618530273,336839.0
+2015-07-19,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0
+2015-07-20,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0
+2015-07-21,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0
+2015-07-22,21.799999237060547,22.0,21.799999237060547,21.989999771118164,518131.0
+2015-07-23,22.0,22.200000762939453,21.950000762939453,22.15999984741211,779665.0
+2015-07-26,22.25,22.350000381469727,22.200000762939453,22.309999465942383,411571.0
+2015-07-27,22.299999237060547,22.299999237060547,22.049999237060547,22.100000381469727,353903.0
+2015-07-28,22.100000381469727,22.149999618530273,22.0,22.079999923706055,582736.0
+2015-07-29,22.100000381469727,22.200000762939453,22.049999237060547,22.18000030517578,859545.0
+2015-07-30,22.25,22.25,21.899999618530273,22.0,1447708.0
+2015-08-02,21.75,21.75,20.149999618530273,20.530000686645508,1169298.0
+2015-08-03,20.5,20.549999237060547,20.100000381469727,20.40999984741211,641713.0
+2015-08-04,20.399999618530273,20.450000762939453,20.0,20.260000228881836,605309.0
+2015-08-05,20.299999237060547,20.350000381469727,20.200000762939453,20.25,804231.0
+2015-08-06,20.200000762939453,20.200000762939453,19.950000762939453,19.979999542236328,574296.0
+2015-08-09,19.950000762939453,20.100000381469727,19.700000762939453,20.020000457763672,676661.0
+2015-08-10,20.100000381469727,20.299999237060547,20.100000381469727,20.1299991607666,894768.0
+2015-08-11,20.299999237060547,20.299999237060547,20.0,20.040000915527344,546085.0
+2015-08-12,19.950000762939453,20.100000381469727,19.75,20.020000457763672,269595.0
+2015-08-13,20.0,20.049999237060547,19.950000762939453,20.030000686645508,191747.0
+2015-08-16,20.0,20.049999237060547,19.700000762939453,19.700000762939453,373282.0
+2015-08-17,19.649999618530273,19.75,19.0,19.170000076293945,413403.0
+2015-08-18,19.049999237060547,19.200000762939453,17.950000762939453,18.010000228881836,844207.0
+2015-08-19,18.100000381469727,19.0,17.75,17.989999771118164,1221181.0
+2015-08-20,18.0,18.299999237060547,17.5,18.1299991607666,1052380.0
+2015-08-23,17.600000381469727,17.600000381469727,17.0,17.030000686645508,715849.0
+2015-08-24,16.899999618530273,17.0,16.049999237060547,16.219999313354492,1146552.0
+2015-08-25,16.299999237060547,17.75,16.100000381469727,17.610000610351562,1557415.0
+2015-08-26,18.0,18.049999237060547,17.200000762939453,17.350000381469727,933042.0
+2015-08-27,17.850000381469727,18.549999237060547,17.850000381469727,17.90999984741211,1121442.0
+2015-08-30,18.049999237060547,18.299999237060547,17.700000762939453,17.75,2758075.0
+2015-08-31,17.75,17.75,17.350000381469727,17.389999389648438,524437.0
+2015-09-01,17.399999618530273,17.450000762939453,17.200000762939453,17.299999237060547,306668.0
+2015-09-02,17.200000762939453,17.200000762939453,16.899999618530273,17.030000686645508,643701.0
+2015-09-03,17.149999618530273,17.25,17.0,17.049999237060547,334804.0
+2015-09-06,16.799999237060547,17.100000381469727,16.799999237060547,17.0,248904.0
+2015-09-07,17.100000381469727,17.200000762939453,17.0,17.059999465942383,254552.0
+2015-09-08,17.049999237060547,17.350000381469727,17.049999237060547,17.190000534057617,524460.0
+2015-09-09,17.350000381469727,17.5,17.299999237060547,17.469999313354492,1420286.0
+2015-09-10,17.350000381469727,17.399999618530273,17.25,17.329999923706055,610530.0
+2015-09-13,17.399999618530273,17.5,17.350000381469727,17.389999389648438,475483.0
+2015-09-14,17.399999618530273,17.399999618530273,17.25,17.280000686645508,236824.0
+2015-09-15,17.299999237060547,17.299999237060547,17.100000381469727,17.239999771118164,228324.0
+2015-09-16,17.299999237060547,17.350000381469727,17.149999618530273,17.200000762939453,350109.0
+2015-09-17,17.200000762939453,17.350000381469727,17.049999237060547,17.290000915527344,453043.0
+2015-09-20,17.25,17.25,17.100000381469727,17.149999618530273,169677.0
+2015-09-21,17.149999618530273,17.200000762939453,17.049999237060547,17.100000381469727,410021.0
+2015-09-27,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2015-09-28,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2015-09-29,17.049999237060547,17.049999237060547,16.799999237060547,16.940000534057617,209629.0
+2015-09-30,17.0,17.0,16.850000381469727,16.93000030517578,287272.0
+2015-10-01,16.950000762939453,16.950000762939453,16.899999618530273,16.90999984741211,203586.0
+2015-10-04,16.950000762939453,16.950000762939453,16.899999618530273,16.940000534057617,148045.0
+2015-10-05,16.899999618530273,16.950000762939453,16.899999618530273,16.940000534057617,260470.0
+2015-10-06,17.0,17.0,16.950000762939453,16.950000762939453,449617.0
+2015-10-07,16.899999618530273,17.149999618530273,16.899999618530273,17.110000610351562,302701.0
+2015-10-08,17.149999618530273,17.299999237060547,17.049999237060547,17.25,441134.0
+2015-10-11,17.299999237060547,17.450000762939453,17.299999237060547,17.399999618530273,653463.0
+2015-10-12,17.450000762939453,17.600000381469727,17.399999618530273,17.450000762939453,756027.0
+2015-10-13,17.549999237060547,17.549999237060547,17.399999618530273,17.43000030517578,239626.0
+2015-10-14,17.350000381469727,17.450000762939453,17.299999237060547,17.40999984741211,298126.0
+2015-10-15,17.399999618530273,17.450000762939453,17.149999618530273,17.200000762939453,342967.0
+2015-10-18,17.25,17.299999237060547,17.149999618530273,17.260000228881836,407043.0
+2015-10-19,17.299999237060547,17.5,17.149999618530273,17.200000762939453,320676.0
+2015-10-20,17.200000762939453,17.299999237060547,17.100000381469727,17.1299991607666,251591.0
+2015-10-21,17.149999618530273,17.149999618530273,16.899999618530273,17.030000686645508,474442.0
+2015-10-22,16.950000762939453,16.950000762939453,16.700000762939453,16.780000686645508,278369.0
+2015-10-25,16.899999618530273,17.049999237060547,16.799999237060547,16.950000762939453,402638.0
+2015-10-26,16.850000381469727,16.950000762939453,16.700000762939453,16.920000076293945,296283.0
+2015-10-27,16.850000381469727,16.850000381469727,16.200000762939453,16.350000381469727,260408.0
+2015-10-28,16.25,16.600000381469727,16.200000762939453,16.549999237060547,421890.0
+2015-10-29,16.799999237060547,16.899999618530273,16.299999237060547,16.350000381469727,716396.0
+2015-11-01,16.350000381469727,16.350000381469727,15.899999618530273,16.100000381469727,769875.0
+2015-11-02,16.100000381469727,16.25,16.049999237060547,16.1200008392334,216658.0
+2015-11-03,16.149999618530273,16.200000762939453,16.0,16.0,326141.0
+2015-11-04,16.049999237060547,16.100000381469727,15.850000381469727,16.040000915527344,548680.0
+2015-11-05,16.0,16.0,15.899999618530273,15.9399995803833,341334.0
+2015-11-08,15.899999618530273,15.899999618530273,15.699999809265137,15.75,414346.0
+2015-11-09,15.850000381469727,15.899999618530273,15.800000190734863,15.890000343322754,330695.0
+2015-11-10,15.850000381469727,15.949999809265137,15.800000190734863,15.859999656677246,347647.0
+2015-11-11,15.899999618530273,16.0,15.899999618530273,15.979999542236328,532938.0
+2015-11-12,15.949999809265137,15.949999809265137,15.850000381469727,15.899999618530273,303057.0
+2015-11-15,15.699999809265137,15.699999809265137,15.050000190734863,15.40999984741211,1231647.0
+2015-11-16,15.5,15.600000381469727,15.399999618530273,15.4399995803833,819922.0
+2015-11-17,15.5,15.5,15.300000190734863,15.420000076293945,425883.0
+2015-11-18,15.399999618530273,15.399999618530273,15.199999809265137,15.239999771118164,625968.0
+2015-11-19,15.25,15.399999618530273,15.25,15.3100004196167,349655.0
+2015-11-22,15.300000190734863,15.399999618530273,15.300000190734863,15.369999885559082,596497.0
+2015-11-23,15.350000381469727,15.399999618530273,15.300000190734863,15.350000381469727,456538.0
+2015-11-24,15.399999618530273,15.550000190734863,15.399999618530273,15.470000267028809,582510.0
+2015-11-25,15.5,15.550000190734863,15.449999809265137,15.529999732971191,363085.0
+2015-11-26,15.5,15.800000190734863,15.5,15.59000015258789,666914.0
+2015-11-29,15.600000381469727,16.0,15.600000381469727,15.949999809265137,559178.0
+2015-11-30,16.0,16.049999237060547,15.850000381469727,15.9399995803833,489383.0
+2015-12-01,16.0,16.049999237060547,15.949999809265137,16.010000228881836,735676.0
+2015-12-02,15.949999809265137,16.0,15.899999618530273,15.949999809265137,316371.0
+2015-12-03,15.949999809265137,15.949999809265137,15.800000190734863,15.859999656677246,148753.0
+2015-12-06,15.899999618530273,15.899999618530273,15.649999618530273,15.649999618530273,254248.0
+2015-12-07,15.600000381469727,15.600000381469727,15.350000381469727,15.359999656677246,383421.0
+2015-12-08,15.300000190734863,15.300000190734863,15.149999618530273,15.170000076293945,458832.0
+2015-12-09,15.149999618530273,15.25,15.100000381469727,15.109999656677246,442131.0
+2015-12-10,15.199999809265137,15.199999809265137,15.050000190734863,15.079999923706055,265086.0
+2015-12-13,15.0,15.0,14.850000381469727,14.90999984741211,374959.0
+2015-12-14,14.949999809265137,15.0,14.899999618530273,14.930000305175781,292591.0
+2015-12-15,14.800000190734863,15.0,14.800000190734863,14.899999618530273,250021.0
+2015-12-16,15.0,15.0,14.899999618530273,14.9399995803833,209039.0
+2015-12-17,14.949999809265137,15.100000381469727,14.899999618530273,15.09000015258789,664368.0
+2015-12-20,15.0,15.100000381469727,14.949999809265137,14.960000038146973,424883.0
+2015-12-21,15.0,15.100000381469727,14.949999809265137,15.050000190734863,122502.0
+2015-12-22,15.050000190734863,15.149999618530273,15.050000190734863,15.100000381469727,181309.0
+2015-12-23,15.100000381469727,15.300000190734863,15.050000190734863,15.050000190734863,577521.0
+2015-12-24,15.100000381469727,15.149999618530273,15.050000190734863,15.119999885559082,181503.0
+2015-12-27,15.149999618530273,15.199999809265137,15.050000190734863,15.1899995803833,404112.0
+2015-12-28,15.199999809265137,15.300000190734863,15.100000381469727,15.25,445155.0
+2015-12-29,15.0,15.149999618530273,14.699999809265137,15.050000190734863,675709.0
+2015-12-30,15.100000381469727,15.100000381469727,15.0,15.0,282505.0
+2015-12-31,15.050000190734863,15.100000381469727,14.899999618530273,14.9399995803833,348639.0
+2016-01-03,14.949999809265137,15.050000190734863,14.949999809265137,15.0,95204.0
+2016-01-04,15.0,15.0,14.649999618530273,14.619999885559082,290668.0
+2016-01-05,14.699999809265137,14.800000190734863,14.5,14.569999694824219,221844.0
+2016-01-06,14.600000381469727,14.600000381469727,14.0,14.109999656677246,427775.0
+2016-01-07,13.899999618530273,14.0,13.5,13.600000381469727,677908.0
+2016-01-10,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2016-01-11,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2016-01-12,13.399999618530273,13.699999809265137,13.25,13.649999618530273,333621.0
+2016-01-13,13.75,13.75,13.5,13.640000343322754,246208.0
+2016-01-14,13.449999809265137,13.449999809265137,13.100000381469727,13.140000343322754,343357.0
+2016-01-17,12.100000381469727,12.149999618530273,11.850000381469727,11.869999885559082,579491.0
+2016-01-18,11.899999618530273,12.149999618530273,11.75,11.869999885559082,731739.0
+2016-01-19,12.0,12.300000190734863,12.0,12.279999732971191,1024630.0
+2016-01-20,12.0,12.0,11.199999809265137,11.239999771118164,874344.0
+2016-01-21,11.100000381469727,11.100000381469727,10.649999618530273,10.819999694824219,731744.0
+2016-01-24,11.399999618530273,11.600000381469727,11.199999809265137,11.260000228881836,661442.0
+2016-01-25,11.350000381469727,11.350000381469727,11.100000381469727,11.229999542236328,543028.0
+2016-01-26,11.300000190734863,11.5,11.100000381469727,11.40999984741211,946679.0
+2016-01-27,11.5,11.600000381469727,11.399999618530273,11.420000076293945,942725.0
+2016-01-28,11.5,11.949999809265137,11.5,11.850000381469727,895731.0
+2016-01-31,12.100000381469727,12.350000381469727,12.100000381469727,12.130000114440918,835036.0
+2016-02-01,12.050000190734863,12.300000190734863,11.949999809265137,12.170000076293945,727863.0
+2016-02-02,12.149999618530273,12.199999809265137,11.850000381469727,11.880000114440918,578302.0
+2016-02-03,11.899999618530273,12.199999809265137,11.75,12.109999656677246,902398.0
+2016-02-04,12.300000190734863,12.449999809265137,12.149999618530273,12.1899995803833,1088252.0
+2016-02-07,12.149999618530273,12.300000190734863,11.899999618530273,11.989999771118164,699498.0
+2016-02-08,12.100000381469727,12.100000381469727,11.899999618530273,11.989999771118164,331051.0
+2016-02-09,11.899999618530273,12.0,11.850000381469727,11.899999618530273,329676.0
+2016-02-10,11.850000381469727,11.949999809265137,11.800000190734863,11.930000305175781,295663.0
+2016-02-11,11.899999618530273,11.949999809265137,11.649999618530273,11.670000076293945,260629.0
+2016-02-14,11.949999809265137,12.100000381469727,11.100000381469727,11.180000305175781,666324.0
+2016-02-15,11.199999809265137,11.350000381469727,11.050000190734863,11.300000190734863,365336.0
+2016-02-16,11.5,12.050000190734863,11.25,11.710000038146973,2307772.0
+2016-02-17,11.550000190734863,11.899999618530273,11.550000190734863,11.850000381469727,715603.0
+2016-02-18,12.0,12.0,11.800000190734863,11.989999771118164,748606.0
+2016-02-21,12.0,12.050000190734863,11.899999618530273,12.0,603894.0
+2016-02-22,12.050000190734863,12.050000190734863,11.949999809265137,11.989999771118164,1272417.0
+2016-02-23,12.0,12.100000381469727,11.899999618530273,11.90999984741211,2372498.0
+2016-02-24,11.850000381469727,11.899999618530273,11.699999809265137,11.6899995803833,851049.0
+2016-02-25,11.75,11.75,11.550000190734863,11.640000343322754,3871897.0
+2016-02-28,11.800000190734863,12.0,11.699999809265137,11.9399995803833,3188131.0
+2016-02-29,12.0,12.149999618530273,11.949999809265137,12.0,2258928.0
+2016-03-01,12.050000190734863,12.25,12.050000190734863,12.1899995803833,2082029.0
+2016-03-02,12.25,12.300000190734863,12.149999618530273,12.210000038146973,1923629.0
+2016-03-03,12.350000381469727,12.899999618530273,12.350000381469727,12.59000015258789,3731922.0
+2016-03-06,12.75,13.149999618530273,12.75,13.050000190734863,2755717.0
+2016-03-07,13.149999618530273,13.199999809265137,12.949999809265137,13.039999961853027,1766896.0
+2016-03-08,13.050000190734863,13.199999809265137,12.949999809265137,13.15999984741211,3197410.0
+2016-03-09,13.100000381469727,13.199999809265137,12.949999809265137,13.09000015258789,2971554.0
+2016-03-10,12.949999809265137,13.050000190734863,12.899999618530273,12.9399995803833,1316111.0
+2016-03-13,13.100000381469727,13.149999618530273,13.050000190734863,13.079999923706055,765147.0
+2016-03-14,13.100000381469727,13.149999618530273,12.949999809265137,12.949999809265137,862634.0
+2016-03-15,12.800000190734863,12.949999809265137,12.75,12.930000305175781,1044598.0
+2016-03-16,13.0,13.199999809265137,12.949999809265137,13.140000343322754,1078078.0
+2016-03-17,12.800000190734863,12.899999618530273,12.75,12.84000015258789,2079376.0
+2016-03-20,12.899999618530273,12.949999809265137,12.800000190734863,12.859999656677246,1670489.0
+2016-03-21,12.899999618530273,13.0,12.800000190734863,12.949999809265137,1620856.0
+2016-03-22,12.949999809265137,13.399999618530273,12.899999618530273,13.170000076293945,3411880.0
+2016-03-23,13.199999809265137,13.199999809265137,13.0,13.09000015258789,1960484.0
+2016-03-24,13.0,13.050000190734863,12.75,12.890000343322754,1683718.0
+2016-03-27,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0.0
+2016-03-28,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0.0
+2016-03-29,12.600000381469727,12.600000381469727,12.350000381469727,12.399999618530273,625228.0
+2016-03-30,12.449999809265137,12.5,12.350000381469727,12.390000343322754,466921.0
+2016-03-31,12.350000381469727,12.399999618530273,12.199999809265137,12.34000015258789,536349.0
+2016-04-03,12.25,12.25,11.949999809265137,12.130000114440918,808501.0
+2016-04-04,12.149999618530273,12.300000190734863,12.100000381469727,12.149999618530273,980927.0
+2016-04-05,12.100000381469727,12.149999618530273,12.0,12.119999885559082,591085.0
+2016-04-06,12.149999618530273,12.300000190734863,12.050000190734863,12.09000015258789,1314140.0
+2016-04-07,12.199999809265137,12.199999809265137,12.0,12.039999961853027,1166978.0
+2016-04-10,12.100000381469727,12.199999809265137,12.050000190734863,12.149999618530273,1038658.0
+2016-04-11,12.149999618530273,12.149999618530273,12.050000190734863,12.050000190734863,621383.0
+2016-04-12,12.100000381469727,13.25,12.100000381469727,13.079999923706055,6014559.0
+2016-04-13,13.149999618530273,13.199999809265137,12.800000190734863,12.8100004196167,1885057.0
+2016-04-14,12.800000190734863,12.800000190734863,12.649999618530273,12.65999984741211,1114397.0
+2016-04-17,12.649999618530273,12.699999809265137,12.5,12.550000190734863,854240.0
+2016-04-18,12.5,12.5,12.25,12.40999984741211,1244804.0
+2016-04-19,12.550000190734863,12.699999809265137,12.5,12.649999618530273,932153.0
+2016-04-20,12.5,12.699999809265137,12.5,12.649999618530273,818628.0
+2016-04-21,12.699999809265137,12.75,12.600000381469727,12.699999809265137,824143.0
+2016-04-24,12.75,12.850000381469727,12.699999809265137,12.779999732971191,1444157.0
+2016-04-25,12.75,12.800000190734863,12.600000381469727,12.729999542236328,1090621.0
+2016-04-26,12.649999618530273,12.800000190734863,12.649999618530273,12.789999961853027,637256.0
+2016-04-27,12.800000190734863,12.949999809265137,12.75,12.920000076293945,1900275.0
+2016-04-28,12.949999809265137,13.149999618530273,12.899999618530273,13.050000190734863,2505432.0
+2016-05-01,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,1283119.0
+2016-05-02,12.899999618530273,13.0,12.800000190734863,12.850000381469727,732352.0
+2016-05-03,12.850000381469727,12.899999618530273,12.649999618530273,12.699999809265137,944971.0
+2016-05-04,12.649999618530273,12.699999809265137,12.550000190734863,12.65999984741211,381695.0
+2016-05-05,12.649999618530273,12.75,12.649999618530273,12.710000038146973,195019.0
+2016-05-08,12.699999809265137,12.850000381469727,12.699999809265137,12.739999771118164,976488.0
+2016-05-09,12.75,12.850000381469727,12.699999809265137,12.760000228881836,426057.0
+2016-05-10,12.699999809265137,12.800000190734863,12.649999618530273,12.699999809265137,427662.0
+2016-05-11,12.75,12.800000190734863,12.75,12.789999961853027,359072.0
+2016-05-12,12.800000190734863,13.0,12.800000190734863,12.970000267028809,1049714.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.350000381469727,12.600000381469727,12.350000381469727,12.579999923706055,646516.0
+2016-05-25,12.649999618530273,12.800000190734863,12.550000190734863,12.579999923706055,907578.0
+2016-05-26,12.600000381469727,12.649999618530273,12.5,12.529999732971191,480318.0
+2016-05-29,12.0,12.800000190734863,12.0,12.640000343322754,972183.0
+2016-05-30,12.75,12.75,12.449999809265137,12.489999771118164,831918.0
+2016-05-31,12.5,12.649999618530273,12.399999618530273,12.609999656677246,795014.0
+2016-06-01,12.5,12.649999618530273,12.5,12.600000381469727,197531.0
+2016-06-02,12.649999618530273,12.649999618530273,12.550000190734863,12.539999961853027,325437.0
+2016-06-05,12.600000381469727,12.600000381469727,12.449999809265137,12.489999771118164,506666.0
+2016-06-06,12.5,12.550000190734863,12.399999618530273,12.520000457763672,371547.0
+2016-06-07,12.5,12.600000381469727,12.5,12.539999961853027,459813.0
+2016-06-08,12.550000190734863,12.649999618530273,12.5,12.59000015258789,2021770.0
+2016-06-09,12.649999618530273,12.649999618530273,12.5,12.600000381469727,808504.0
+2016-06-12,12.550000190734863,12.600000381469727,12.5,12.59000015258789,575903.0
+2016-06-13,12.550000190734863,12.600000381469727,12.550000190734863,12.550000190734863,240376.0
+2016-06-14,,,,,
+2016-06-15,12.600000381469727,12.600000381469727,12.449999809265137,12.5,688315.0
+2016-06-16,12.449999809265137,12.550000190734863,12.399999618530273,12.479999542236328,393993.0
+2016-06-19,12.5,12.850000381469727,12.5,12.649999618530273,1418602.0
+2016-06-20,12.649999618530273,12.649999618530273,12.550000190734863,12.619999885559082,303877.0
+2016-06-21,12.649999618530273,12.649999618530273,12.600000381469727,12.640000343322754,238396.0
+2016-06-22,12.649999618530273,12.649999618530273,12.5,12.510000228881836,368498.0
+2016-06-23,12.5,12.600000381469727,12.5,12.550000190734863,319956.0
+2016-06-26,12.199999809265137,12.5,12.199999809265137,12.5,720454.0
+2016-06-27,12.5,12.550000190734863,12.449999809265137,12.5,264474.0
+2016-06-28,12.5,12.550000190734863,12.449999809265137,12.5,196475.0
+2016-06-29,12.550000190734863,12.550000190734863,12.5,12.5,288608.0
+2016-06-30,12.5,12.550000190734863,12.449999809265137,12.5,496062.0
+2016-07-03,12.5,12.550000190734863,12.449999809265137,12.5,496062.0
+2016-07-04,12.5,12.5,12.5,12.5,0.0
+2016-07-05,12.5,12.5,12.5,12.5,0.0
+2016-07-06,12.5,12.5,12.5,12.5,0.0
+2016-07-10,12.550000190734863,12.550000190734863,12.5,12.5,400362.0
+2016-07-11,12.5,12.550000190734863,12.449999809265137,12.550000190734863,291728.0
+2016-07-12,12.550000190734863,12.600000381469727,12.550000190734863,12.600000381469727,315163.0
+2016-07-14,12.75,12.75,12.600000381469727,12.600000381469727,590780.0
+2016-07-17,12.649999618530273,12.699999809265137,12.550000190734863,12.699999809265137,468486.0
+2016-07-18,12.649999618530273,12.649999618530273,12.600000381469727,12.600000381469727,215387.0
+2016-07-19,12.600000381469727,12.600000381469727,12.550000190734863,12.600000381469727,148450.0
+2016-07-20,12.600000381469727,12.600000381469727,12.5,12.5,213534.0
+2016-07-21,12.5,12.550000190734863,12.5,12.550000190734863,330960.0
+2016-07-24,12.5,12.550000190734863,12.449999809265137,12.5,292050.0
+2016-07-25,12.550000190734863,12.550000190734863,12.399999618530273,12.399999618530273,270179.0
+2016-07-26,12.399999618530273,12.5,12.399999618530273,12.5,338849.0
+2016-07-27,12.399999618530273,12.449999809265137,12.300000190734863,12.399999618530273,268288.0
+2016-07-28,12.399999618530273,12.5,12.350000381469727,12.449999809265137,250467.0
+2016-07-31,12.399999618530273,12.399999618530273,12.149999618530273,12.300000190734863,499347.0
+2016-08-01,12.25,12.300000190734863,12.25,12.300000190734863,156833.0
+2016-08-02,12.25,12.300000190734863,12.199999809265137,12.199999809265137,132603.0
+2016-08-03,12.199999809265137,12.300000190734863,12.199999809265137,12.25,216909.0
+2016-08-04,12.199999809265137,12.25,12.199999809265137,12.199999809265137,161789.0
+2016-08-07,12.25,12.25,12.199999809265137,12.25,88706.0
+2016-08-08,12.25,12.300000190734863,12.25,12.25,143568.0
+2016-08-09,12.300000190734863,12.300000190734863,12.199999809265137,12.25,290974.0
+2016-08-10,12.25,12.25,12.199999809265137,12.199999809265137,134077.0
+2016-08-11,12.350000381469727,12.600000381469727,12.350000381469727,12.449999809265137,1768912.0
+2016-08-14,12.5,12.649999618530273,12.5,12.600000381469727,1023370.0
+2016-08-15,12.25,12.25,12.100000381469727,12.199999809265137,805791.0
+2016-08-16,12.25,12.25,12.149999618530273,12.199999809265137,225924.0
+2016-08-17,12.149999618530273,12.199999809265137,12.050000190734863,12.149999618530273,466614.0
+2016-08-18,12.050000190734863,12.100000381469727,11.949999809265137,12.050000190734863,359661.0
+2016-08-21,12.050000190734863,12.100000381469727,12.0,12.050000190734863,221138.0
+2016-08-22,12.0,12.0,11.850000381469727,11.850000381469727,160945.0
+2016-08-23,11.850000381469727,11.850000381469727,11.75,11.800000190734863,92928.0
+2016-08-24,11.800000190734863,11.800000190734863,11.5,11.5,177188.0
+2016-08-25,11.699999809265137,11.699999809265137,11.399999618530273,11.449999809265137,276192.0
+2016-08-28,11.550000190734863,11.850000381469727,11.550000190734863,11.75,159570.0
+2016-08-29,11.75,11.850000381469727,11.75,11.850000381469727,147635.0
+2016-08-30,11.75,11.949999809265137,11.75,11.949999809265137,156694.0
+2016-08-31,11.800000190734863,11.899999618530273,11.75,11.75,144010.0
+2016-09-01,11.699999809265137,11.699999809265137,11.550000190734863,11.649999618530273,201796.0
+2016-09-04,11.699999809265137,11.75,11.600000381469727,11.649999618530273,291939.0
+2016-09-05,11.649999618530273,11.75,11.649999618530273,11.699999809265137,199997.0
+2016-09-06,11.75,11.800000190734863,11.649999618530273,11.649999618530273,139001.0
+2016-09-07,11.649999618530273,11.699999809265137,11.600000381469727,11.699999809265137,94695.0
+2016-09-08,11.649999618530273,11.800000190734863,11.600000381469727,11.699999809265137,275042.0
+2016-09-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2016-09-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2016-09-18,11.699999809265137,11.699999809265137,11.550000190734863,11.550000190734863,185340.0
+2016-09-19,11.550000190734863,11.550000190734863,11.399999618530273,11.449999809265137,294745.0
+2016-09-20,11.449999809265137,11.449999809265137,11.300000190734863,11.449999809265137,92353.0
+2016-09-21,11.399999618530273,11.449999809265137,11.399999618530273,11.449999809265137,94394.0
+2016-09-22,11.399999618530273,11.449999809265137,11.399999618530273,11.449999809265137,94394.0
+2016-09-25,11.399999618530273,11.399999618530273,11.300000190734863,11.300000190734863,89270.0
+2016-09-26,11.350000381469727,11.399999618530273,11.350000381469727,11.399999618530273,90900.0
+2016-09-27,11.300000190734863,11.300000190734863,10.899999618530273,10.899999618530273,291609.0
+2016-09-28,10.5,10.800000190734863,10.399999618530273,10.5,470984.0
+2016-09-29,10.449999809265137,10.600000381469727,10.25,10.550000190734863,318129.0
+2016-10-02,10.550000190734863,10.600000381469727,9.850000381469727,9.899999618530273,781008.0
+2016-10-03,9.899999618530273,10.0,9.5,9.850000381469727,552520.0
+2016-10-04,9.850000381469727,9.899999618530273,9.699999809265137,9.850000381469727,364200.0
+2016-10-05,9.899999618530273,10.0,9.800000190734863,9.949999809265137,369624.0
+2016-10-06,10.050000190734863,10.100000381469727,10.0,10.050000190734863,340171.0
+2016-10-09,10.050000190734863,10.050000190734863,9.899999618530273,9.899999618530273,300438.0
+2016-10-10,9.800000190734863,9.899999618530273,9.75,9.899999618530273,138567.0
+2016-10-11,9.899999618530273,9.949999809265137,9.899999618530273,9.949999809265137,184663.0
+2016-10-12,9.899999618530273,9.949999809265137,9.899999618530273,9.899999618530273,180799.0
+2016-10-13,9.850000381469727,10.100000381469727,9.75,9.850000381469727,469303.0
+2016-10-16,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,162073.0
+2016-10-17,9.699999809265137,9.699999809265137,9.550000190734863,9.550000190734863,255346.0
+2016-10-18,9.199999809265137,9.399999618530273,9.100000381469727,9.199999809265137,230699.0
+2016-10-19,9.25,9.25,9.0,9.149999618530273,380835.0
+2016-10-20,9.149999618530273,9.300000190734863,9.100000381469727,9.300000190734863,471455.0
+2016-10-23,9.25,9.399999618530273,9.199999809265137,9.399999618530273,287194.0
+2016-10-24,,,,,
+2016-10-25,9.449999809265137,9.600000381469727,9.399999618530273,9.600000381469727,590524.0
+2016-10-26,9.550000190734863,9.699999809265137,9.5,9.600000381469727,411748.0
+2016-10-27,9.600000381469727,9.75,9.600000381469727,9.699999809265137,367913.0
+2016-10-30,9.649999618530273,9.75,9.600000381469727,9.75,412782.0
+2016-10-31,9.75,9.800000190734863,9.699999809265137,9.800000190734863,264878.0
+2016-11-01,9.75,9.800000190734863,9.699999809265137,9.75,272906.0
+2016-11-02,9.699999809265137,9.800000190734863,9.699999809265137,9.75,298209.0
+2016-11-03,9.75,10.050000190734863,9.75,10.050000190734863,464640.0
+2016-11-06,10.100000381469727,10.300000190734863,10.100000381469727,10.300000190734863,526576.0
+2016-11-07,10.350000381469727,10.449999809265137,10.300000190734863,10.399999618530273,392563.0
+2016-11-08,10.449999809265137,11.149999618530273,10.449999809265137,10.949999809265137,991454.0
+2016-11-09,10.5,11.050000190734863,10.5,11.0,943066.0
+2016-11-10,11.0,11.399999618530273,11.0,11.350000381469727,616536.0
+2016-11-13,11.399999618530273,11.649999618530273,11.350000381469727,11.600000381469727,619668.0
+2016-11-14,11.699999809265137,11.850000381469727,11.5,11.600000381469727,485065.0
+2016-11-15,11.649999618530273,11.75,11.199999809265137,11.449999809265137,453838.0
+2016-11-16,11.600000381469727,11.75,11.550000190734863,11.75,298891.0
+2016-11-17,11.649999618530273,11.800000190734863,11.600000381469727,11.75,213204.0
+2016-11-20,11.699999809265137,11.699999809265137,11.550000190734863,11.649999618530273,239493.0
+2016-11-21,11.649999618530273,11.649999618530273,11.449999809265137,11.449999809265137,340034.0
+2016-11-22,11.449999809265137,11.649999618530273,11.449999809265137,11.600000381469727,265853.0
+2016-11-23,11.649999618530273,12.0,11.649999618530273,11.949999809265137,821887.0
+2016-11-24,12.0,12.050000190734863,11.899999618530273,12.0,715452.0
+2016-11-27,12.0,12.100000381469727,11.899999618530273,11.949999809265137,593464.0
+2016-11-28,11.949999809265137,12.100000381469727,11.899999618530273,12.100000381469727,731528.0
+2016-11-29,12.050000190734863,12.149999618530273,12.0,12.050000190734863,912028.0
+2016-11-30,12.149999618530273,12.449999809265137,12.149999618530273,12.300000190734863,868541.0
+2016-12-01,12.449999809265137,12.75,12.449999809265137,12.649999618530273,884653.0
+2016-12-04,12.899999618530273,12.949999809265137,12.75,12.850000381469727,1820573.0
+2016-12-05,12.75,12.850000381469727,12.5,12.850000381469727,552974.0
+2016-12-06,12.899999618530273,12.949999809265137,12.800000190734863,12.850000381469727,906814.0
+2016-12-07,12.949999809265137,12.949999809265137,12.899999618530273,12.949999809265137,348619.0
+2016-12-08,12.899999618530273,12.949999809265137,12.899999618530273,12.899999618530273,518962.0
+2016-12-11,13.0,13.0,12.899999618530273,12.949999809265137,591899.0
+2016-12-12,13.0,13.0,12.75,12.850000381469727,805777.0
+2016-12-13,12.800000190734863,12.800000190734863,12.600000381469727,12.699999809265137,845382.0
+2016-12-14,12.699999809265137,12.850000381469727,12.699999809265137,12.850000381469727,674071.0
+2016-12-15,12.75,12.949999809265137,12.699999809265137,12.949999809265137,943638.0
+2016-12-18,12.899999618530273,12.949999809265137,12.800000190734863,12.949999809265137,637628.0
+2016-12-19,12.949999809265137,13.0,12.75,12.800000190734863,604802.0
+2016-12-20,12.699999809265137,12.699999809265137,12.449999809265137,12.550000190734863,108343.0
+2016-12-21,12.600000381469727,12.649999618530273,12.550000190734863,12.600000381469727,157923.0
+2016-12-22,12.449999809265137,12.699999809265137,12.449999809265137,12.699999809265137,198405.0
+2016-12-25,12.949999809265137,12.949999809265137,12.75,12.850000381469727,94586.0
+2016-12-26,,,,,
+2016-12-27,12.75,12.850000381469727,12.75,12.850000381469727,195909.0
+2016-12-28,12.800000190734863,12.899999618530273,12.75,12.800000190734863,659760.0
+2016-12-29,12.800000190734863,12.850000381469727,12.75,12.850000381469727,63212.0
+2017-01-01,12.850000381469727,12.850000381469727,12.800000190734863,12.800000190734863,125036.0
+2017-01-02,12.75,12.850000381469727,12.75,12.75,142256.0
+2017-01-03,12.850000381469727,12.850000381469727,12.699999809265137,12.699999809265137,231026.0
+2017-01-04,12.699999809265137,12.850000381469727,12.699999809265137,12.75,177809.0
+2017-01-05,12.800000190734863,12.800000190734863,12.699999809265137,12.699999809265137,71434.0
+2017-01-08,12.75,12.800000190734863,12.550000190734863,12.600000381469727,183828.0
+2017-01-09,12.600000381469727,12.600000381469727,12.350000381469727,12.350000381469727,123257.0
+2017-01-10,12.199999809265137,12.300000190734863,11.850000381469727,11.850000381469727,578589.0
+2017-01-11,11.850000381469727,11.899999618530273,11.649999618530273,11.649999618530273,349567.0
+2017-01-12,11.600000381469727,11.649999618530273,11.5,11.5,256453.0
+2017-01-15,11.600000381469727,11.649999618530273,11.5,11.5,334547.0
+2017-01-16,11.5,11.5,11.100000381469727,11.300000190734863,310868.0
+2017-01-17,11.199999809265137,11.199999809265137,11.0,11.0,389868.0
+2017-01-18,11.0,11.25,11.0,11.100000381469727,428008.0
+2017-01-19,11.050000190734863,11.100000381469727,11.0,11.050000190734863,133023.0
+2017-01-22,11.100000381469727,11.199999809265137,11.050000190734863,11.149999618530273,119435.0
+2017-01-23,11.149999618530273,11.300000190734863,11.149999618530273,11.300000190734863,265747.0
+2017-01-24,11.300000190734863,12.0,11.300000190734863,11.949999809265137,988315.0
+2017-01-25,11.899999618530273,12.0,11.75,11.75,500009.0
+2017-01-26,11.899999618530273,11.949999809265137,11.699999809265137,11.899999618530273,340044.0
+2017-01-29,11.949999809265137,12.25,11.850000381469727,12.0,652663.0
+2017-01-30,12.0,12.050000190734863,11.899999618530273,11.899999618530273,155119.0
+2017-01-31,11.899999618530273,12.0,11.800000190734863,12.0,218834.0
+2017-02-01,11.899999618530273,12.0,11.899999618530273,11.899999618530273,393402.0
+2017-02-02,11.949999809265137,12.0,11.850000381469727,11.949999809265137,72082.0
+2017-02-05,11.949999809265137,11.949999809265137,11.75,11.75,132761.0
+2017-02-06,11.75,11.800000190734863,11.75,11.800000190734863,93347.0
+2017-02-07,11.800000190734863,11.850000381469727,11.699999809265137,11.75,163537.0
+2017-02-08,11.600000381469727,11.699999809265137,11.5,11.649999618530273,219251.0
+2017-02-09,11.649999618530273,11.699999809265137,11.600000381469727,11.649999618530273,119112.0
+2017-02-12,11.75,11.75,11.699999809265137,11.75,254652.0
+2017-02-13,11.75,11.800000190734863,11.649999618530273,11.699999809265137,136194.0
+2017-02-14,11.699999809265137,11.699999809265137,11.649999618530273,11.699999809265137,38736.0
+2017-02-15,11.600000381469727,11.699999809265137,11.600000381469727,11.649999618530273,97214.0
+2017-02-16,11.699999809265137,11.75,11.5,11.649999618530273,1303963.0
+2017-02-19,11.699999809265137,11.699999809265137,11.550000190734863,11.550000190734863,230938.0
+2017-02-20,11.550000190734863,11.600000381469727,11.449999809265137,11.449999809265137,412516.0
+2017-02-21,11.449999809265137,11.449999809265137,11.300000190734863,11.399999618530273,482622.0
+2017-02-22,11.399999618530273,11.399999618530273,11.300000190734863,11.350000381469727,436039.0
+2017-02-23,11.300000190734863,11.5,11.25,11.350000381469727,808124.0
+2017-02-26,11.449999809265137,11.600000381469727,11.449999809265137,11.550000190734863,634129.0
+2017-02-27,11.449999809265137,11.5,11.25,11.25,499654.0
+2017-02-28,11.300000190734863,11.600000381469727,11.199999809265137,11.550000190734863,1092547.0
+2017-03-01,11.600000381469727,11.600000381469727,11.449999809265137,11.5,427269.0
+2017-03-02,11.5,11.600000381469727,11.5,11.5,113018.0
+2017-03-05,11.449999809265137,11.5,11.399999618530273,11.399999618530273,125169.0
+2017-03-06,11.350000381469727,11.350000381469727,11.300000190734863,11.350000381469727,162143.0
+2017-03-07,11.300000190734863,11.449999809265137,11.300000190734863,11.399999618530273,51424.0
+2017-03-08,11.399999618530273,11.399999618530273,11.350000381469727,11.350000381469727,166979.0
+2017-03-09,11.350000381469727,11.350000381469727,11.199999809265137,11.300000190734863,178091.0
+2017-03-12,11.199999809265137,11.25,11.149999618530273,11.25,65406.0
+2017-03-13,11.149999618530273,11.199999809265137,11.050000190734863,11.050000190734863,204889.0
+2017-03-14,11.100000381469727,11.100000381469727,10.75,11.050000190734863,431345.0
+2017-03-15,11.100000381469727,11.100000381469727,11.0,11.0,209253.0
+2017-03-16,11.050000190734863,11.100000381469727,10.949999809265137,11.0,369036.0
+2017-03-19,11.0,11.0,10.899999618530273,11.0,182015.0
+2017-03-20,11.0,11.0,10.949999809265137,10.949999809265137,161408.0
+2017-03-21,10.949999809265137,11.0,10.899999618530273,10.949999809265137,184212.0
+2017-03-22,10.850000381469727,10.899999618530273,10.75,10.800000190734863,165934.0
+2017-03-23,10.850000381469727,10.850000381469727,10.800000190734863,10.850000381469727,229512.0
+2017-03-26,10.850000381469727,10.850000381469727,10.800000190734863,10.800000190734863,150533.0
+2017-03-27,10.75,10.75,10.600000381469727,10.699999809265137,268454.0
+2017-03-28,10.649999618530273,10.649999618530273,10.600000381469727,10.600000381469727,333193.0
+2017-03-29,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2017-03-30,10.600000381469727,10.649999618530273,10.600000381469727,10.600000381469727,357239.0
+2017-04-02,,,,,
+2017-04-03,10.649999618530273,10.649999618530273,10.600000381469727,10.600000381469727,117201.0
+2017-04-04,,,,,
+2017-04-05,10.550000190734863,10.600000381469727,10.5,10.5,355541.0
+2017-04-06,10.5,10.550000190734863,10.449999809265137,10.449999809265137,306184.0
+2017-04-09,10.449999809265137,10.5,10.399999618530273,10.399999618530273,248085.0
+2017-04-10,10.399999618530273,10.399999618530273,10.300000190734863,10.399999618530273,152686.0
+2017-04-11,10.350000381469727,10.350000381469727,10.199999809265137,10.199999809265137,302939.0
+2017-04-12,10.199999809265137,10.350000381469727,10.199999809265137,10.300000190734863,233459.0
+2017-04-13,10.300000190734863,10.300000190734863,10.25,10.300000190734863,155396.0
+2017-04-16,10.25,10.25,10.199999809265137,10.25,124335.0
+2017-04-17,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,126982.0
+2017-04-18,10.300000190734863,10.300000190734863,10.100000381469727,10.100000381469727,189984.0
+2017-04-19,10.100000381469727,10.100000381469727,10.0,10.050000190734863,126989.0
+2017-04-20,10.050000190734863,10.050000190734863,10.0,10.0,176917.0
+2017-04-23,10.100000381469727,10.199999809265137,10.100000381469727,10.100000381469727,232483.0
+2017-04-24,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,356055.0
+2017-04-25,10.100000381469727,10.100000381469727,10.0,10.050000190734863,158688.0
+2017-04-26,10.050000190734863,10.100000381469727,10.0,10.050000190734863,254166.0
+2017-04-27,10.100000381469727,10.149999618530273,10.050000190734863,10.149999618530273,156918.0
+2017-04-30,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,156799.0
+2017-05-01,10.100000381469727,10.25,10.100000381469727,10.149999618530273,298824.0
+2017-05-02,,,,,
+2017-05-03,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,274063.0
+2017-05-04,10.050000190734863,10.100000381469727,10.0,10.0,419054.0
+2017-05-07,10.0,10.0,9.899999618530273,9.949999809265137,158051.0
+2017-05-08,10.0,10.0,9.949999809265137,10.0,191094.0
+2017-05-09,,,,,
+2017-05-10,10.0,10.100000381469727,10.0,10.0,169980.0
+2017-05-11,10.0,10.050000190734863,10.0,10.050000190734863,228412.0
+2017-05-14,10.050000190734863,10.100000381469727,10.050000190734863,10.050000190734863,376051.0
+2017-05-15,10.050000190734863,10.100000381469727,10.050000190734863,10.100000381469727,221014.0
+2017-05-16,10.149999618530273,10.149999618530273,10.100000381469727,10.149999618530273,193411.0
+2017-05-17,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,97010.0
+2017-05-18,10.149999618530273,10.199999809265137,10.100000381469727,10.100000381469727,204358.0
+2017-05-21,10.149999618530273,10.199999809265137,10.050000190734863,10.100000381469727,206314.0
+2017-05-22,10.100000381469727,10.149999618530273,10.100000381469727,10.100000381469727,43645.0
+2017-05-23,10.050000190734863,10.050000190734863,10.0,10.050000190734863,111050.0
+2017-05-24,10.050000190734863,10.050000190734863,10.0,10.0,130038.0
+2017-05-25,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,65920.0
+2017-05-28,9.899999618530273,9.899999618530273,9.800000190734863,9.800000190734863,113346.0
+2017-05-29,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,72616.0
+2017-05-30,9.949999809265137,10.0,9.850000381469727,9.850000381469727,255525.0
+2017-05-31,9.949999809265137,10.0,9.850000381469727,9.850000381469727,103897.0
+2017-06-01,10.0,10.0,9.899999618530273,9.899999618530273,82538.0
+2017-06-04,9.979999542236328,10.0,9.960000038146973,9.960000038146973,83793.0
+2017-06-05,9.960000038146973,9.960000038146973,9.899999618530273,9.90999984741211,59322.0
+2017-06-06,9.930000305175781,9.930000305175781,9.899999618530273,9.90999984741211,45992.0
+2017-06-07,9.850000381469727,10.0,9.850000381469727,10.0,79992.0
+2017-06-08,9.899999618530273,9.899999618530273,9.869999885559082,9.869999885559082,28938.0
+2017-06-11,9.850000381469727,9.869999885559082,9.800000190734863,9.800000190734863,134698.0
+2017-06-12,9.800000190734863,9.8100004196167,9.770000457763672,9.8100004196167,58317.0
+2017-06-13,9.800000190734863,9.829999923706055,9.800000190734863,9.819999694824219,70279.0
+2017-06-14,9.819999694824219,9.819999694824219,9.760000228881836,9.779999732971191,42881.0
+2017-06-15,9.75,9.819999694824219,9.75,9.800000190734863,54222.0
+2017-06-18,9.84000015258789,9.84000015258789,9.800000190734863,9.800000190734863,35831.0
+2017-06-19,9.770000457763672,9.899999618530273,9.770000457763672,9.899999618530273,62946.0
+2017-06-20,9.949999809265137,9.960000038146973,9.859999656677246,9.890000343322754,65390.0
+2017-06-21,9.899999618530273,9.960000038146973,9.869999885559082,9.899999618530273,339440.0
+2017-06-22,9.899999618530273,9.920000076293945,9.84000015258789,9.920000076293945,210394.0
+2017-06-25,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0
+2017-06-26,9.899999618530273,9.920000076293945,9.84000015258789,9.920000076293945,210394.0
+2017-06-27,9.899999618530273,9.920000076293945,9.84000015258789,9.920000076293945,210394.0
+2017-06-28,9.899999618530273,9.920000076293945,9.84000015258789,9.920000076293945,210394.0
+2017-06-29,9.899999618530273,9.920000076293945,9.84000015258789,9.920000076293945,210394.0
+2017-07-02,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,267249.0
+2017-07-03,9.899999618530273,9.899999618530273,9.859999656677246,9.890000343322754,47292.0
+2017-07-04,9.84000015258789,9.899999618530273,9.84000015258789,9.859999656677246,115892.0
+2017-07-05,9.850000381469727,9.890000343322754,9.850000381469727,9.880000114440918,85978.0
+2017-07-06,9.979999542236328,10.34000015258789,9.979999542236328,10.0600004196167,974351.0
+2017-07-09,10.0,10.020000457763672,9.899999618530273,9.9399995803833,171011.0
+2017-07-10,9.920000076293945,9.920000076293945,9.859999656677246,9.899999618530273,183446.0
+2017-07-11,9.890000343322754,9.890000343322754,9.850000381469727,9.869999885559082,61080.0
+2017-07-12,9.869999885559082,9.890000343322754,9.84000015258789,9.84000015258789,153953.0
+2017-07-13,9.869999885559082,9.880000114440918,9.859999656677246,9.869999885559082,62433.0
+2017-07-16,9.850000381469727,9.859999656677246,9.84000015258789,9.859999656677246,49506.0
+2017-07-17,9.850000381469727,9.859999656677246,9.84000015258789,9.84000015258789,29437.0
+2017-07-18,9.850000381469727,9.890000343322754,9.819999694824219,9.829999923706055,71188.0
+2017-07-19,9.84000015258789,9.84000015258789,9.779999732971191,9.800000190734863,75974.0
+2017-07-20,9.850000381469727,9.859999656677246,9.8100004196167,9.850000381469727,62170.0
+2017-07-23,9.869999885559082,9.899999618530273,9.819999694824219,9.850000381469727,146510.0
+2017-07-24,9.75,9.75,9.699999809265137,9.699999809265137,82274.0
+2017-07-25,9.699999809265137,9.720000267028809,9.670000076293945,9.699999809265137,82810.0
+2017-07-26,9.699999809265137,9.699999809265137,9.65999984741211,9.670000076293945,41761.0
+2017-07-27,9.6899995803833,9.6899995803833,9.600000381469727,9.600000381469727,123521.0
+2017-07-30,9.600000381469727,9.600000381469727,9.510000228881836,9.520000457763672,69075.0
+2017-07-31,9.520000457763672,9.520000457763672,9.25,9.319999694824219,161683.0
+2017-08-01,9.369999885559082,9.369999885559082,9.359999656677246,9.359999656677246,61610.0
+2017-08-02,9.220000267028809,9.300000190734863,9.220000267028809,9.300000190734863,105617.0
+2017-08-03,9.34000015258789,9.34000015258789,9.319999694824219,9.319999694824219,28234.0
+2017-08-06,9.289999961853027,9.289999961853027,9.25,9.270000457763672,101845.0
+2017-08-07,9.25,9.25,9.210000038146973,9.25,83610.0
+2017-08-08,9.25,9.270000457763672,9.220000267028809,9.229999542236328,107226.0
+2017-08-09,9.199999809265137,9.329999923706055,9.199999809265137,9.329999923706055,126830.0
+2017-08-10,9.279999732971191,9.380000114440918,9.279999732971191,9.359999656677246,74634.0
+2017-08-13,9.399999618530273,9.5,9.359999656677246,9.449999809265137,144486.0
+2017-08-14,9.4399995803833,9.5600004196167,9.4399995803833,9.470000267028809,144942.0
+2017-08-15,9.479999542236328,9.550000190734863,9.479999542236328,9.529999732971191,105674.0
+2017-08-16,9.600000381469727,9.649999618530273,9.5600004196167,9.579999923706055,98791.0
+2017-08-17,9.649999618530273,9.739999771118164,9.649999618530273,9.699999809265137,252915.0
+2017-08-20,9.739999771118164,9.8100004196167,9.729999542236328,9.800000190734863,306181.0
+2017-08-21,9.800000190734863,9.8100004196167,9.75,9.760000228881836,123834.0
+2017-08-22,9.75,9.75,9.649999618530273,9.680000305175781,105149.0
+2017-08-23,9.680000305175781,9.680000305175781,9.5600004196167,9.5600004196167,213934.0
+2017-08-24,9.5600004196167,9.5600004196167,9.479999542236328,9.5,102603.0
+2017-08-27,9.5,9.5,9.449999809265137,9.460000038146973,59489.0
+2017-08-28,9.460000038146973,9.5,9.460000038146973,9.489999771118164,61856.0
+2017-08-29,9.5,9.510000228881836,9.460000038146973,9.510000228881836,45554.0
+2017-08-30,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-08-31,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-09-03,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-09-04,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-09-05,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-09-06,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0
+2017-09-07,9.520000457763672,9.550000190734863,9.5,9.550000190734863,58625.0
+2017-09-10,9.649999618530273,9.649999618530273,9.529999732971191,9.600000381469727,120882.0
+2017-09-11,9.5600004196167,9.579999923706055,9.539999961853027,9.5600004196167,77704.0
+2017-09-12,9.5600004196167,9.5600004196167,9.539999961853027,9.5600004196167,77277.0
+2017-09-13,9.539999961853027,9.5600004196167,9.5,9.5600004196167,55259.0
+2017-09-14,9.550000190734863,9.5600004196167,9.5,9.5,109967.0
+2017-09-17,9.5,9.539999961853027,9.5,9.539999961853027,49984.0
+2017-09-18,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,34352.0
+2017-09-19,9.510000228881836,9.520000457763672,9.489999771118164,9.489999771118164,123099.0
+2017-09-20,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2017-09-21,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2017-09-24,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2017-09-25,9.449999809265137,9.5,9.449999809265137,9.470000267028809,72716.0
+2017-09-26,9.529999732971191,9.529999732971191,9.470000267028809,9.470000267028809,83717.0
+2017-09-27,9.479999542236328,9.539999961853027,9.479999542236328,9.539999961853027,111750.0
+2017-09-28,9.460000038146973,9.550000190734863,9.460000038146973,9.550000190734863,121219.0
+2017-10-01,9.479999542236328,9.489999771118164,9.470000267028809,9.489999771118164,150841.0
+2017-10-02,9.520000457763672,9.520000457763672,9.479999542236328,9.489999771118164,30026.0
+2017-10-03,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2017-10-04,9.479999542236328,9.510000228881836,9.470000267028809,9.5,541549.0
+2017-10-05,9.479999542236328,9.5,9.470000267028809,9.479999542236328,98601.0
+2017-10-08,9.460000038146973,9.489999771118164,9.199999809265137,9.25,245127.0
+2017-10-09,9.34000015258789,9.520000457763672,9.34000015258789,9.4399995803833,1198173.0
+2017-10-10,9.350000381469727,9.350000381469727,9.270000457763672,9.319999694824219,76713.0
+2017-10-11,9.319999694824219,9.319999694824219,9.220000267028809,9.220000267028809,90301.0
+2017-10-12,9.149999618530273,9.149999618530273,9.020000457763672,9.140000343322754,148194.0
+2017-10-15,9.100000381469727,9.1899995803833,9.050000190734863,9.050000190734863,169221.0
+2017-10-16,9.020000457763672,9.050000190734863,9.020000457763672,9.050000190734863,53357.0
+2017-10-17,9.029999732971191,9.100000381469727,9.029999732971191,9.100000381469727,28848.0
+2017-10-18,9.100000381469727,9.119999885559082,9.100000381469727,9.119999885559082,48230.0
+2017-10-19,9.199999809265137,9.199999809265137,9.100000381469727,9.100000381469727,115954.0
+2017-10-22,9.15999984741211,9.15999984741211,9.039999961853027,9.050000190734863,175021.0
+2017-10-23,9.0600004196167,9.100000381469727,9.039999961853027,9.039999961853027,190965.0
+2017-10-24,9.050000190734863,9.5,9.039999961853027,9.300000190734863,697008.0
+2017-10-25,9.449999809265137,10.220000267028809,9.239999771118164,10.020000457763672,5304202.0
+2017-10-26,10.0600004196167,10.800000190734863,9.960000038146973,10.220000267028809,6489190.0
+2017-10-29,10.260000228881836,10.4399995803833,9.899999618530273,9.949999809265137,1859506.0
+2017-10-30,9.949999809265137,9.989999771118164,9.510000228881836,9.649999618530273,639989.0
+2017-10-31,9.600000381469727,9.84000015258789,9.539999961853027,9.760000228881836,528185.0
+2017-11-01,9.739999771118164,9.739999771118164,9.600000381469727,9.600000381469727,483174.0
+2017-11-02,9.630000114440918,10.300000190734863,9.619999885559082,10.039999961853027,2537932.0
+2017-11-05,9.699999809265137,10.319999694824219,9.600000381469727,10.180000305175781,2205005.0
+2017-11-06,10.140000343322754,10.220000267028809,9.90999984741211,10.0,814370.0
+2017-11-07,9.979999542236328,9.989999771118164,9.0,9.369999885559082,1419799.0
+2017-11-08,9.369999885559082,9.619999885559082,9.220000267028809,9.579999923706055,766126.0
+2017-11-09,9.449999809265137,9.5,9.380000114440918,9.380000114440918,489160.0
+2017-11-12,9.510000228881836,9.510000228881836,9.300000190734863,9.350000381469727,405143.0
+2017-11-13,9.350000381469727,9.380000114440918,9.239999771118164,9.329999923706055,295119.0
+2017-11-14,9.350000381469727,9.4399995803833,9.319999694824219,9.420000076293945,310975.0
+2017-11-15,9.399999618530273,9.569999694824219,9.399999618530273,9.5,588926.0
+2017-11-16,9.550000190734863,9.550000190734863,9.220000267028809,9.260000228881836,288823.0
+2017-11-19,9.380000114440918,9.380000114440918,9.300000190734863,9.34000015258789,141353.0
+2017-11-20,9.359999656677246,9.399999618530273,9.350000381469727,9.359999656677246,103165.0
+2017-11-21,9.319999694824219,9.319999694824219,9.199999809265137,9.260000228881836,140074.0
+2017-11-22,9.300000190734863,9.300000190734863,9.25,9.270000457763672,57021.0
+2017-11-23,9.289999961853027,9.359999656677246,9.260000228881836,9.350000381469727,155912.0
+2017-11-26,9.359999656677246,9.449999809265137,9.359999656677246,9.390000343322754,232111.0
+2017-11-27,9.4399995803833,9.550000190734863,9.390000343322754,9.420000076293945,258561.0
+2017-11-28,9.399999618530273,9.539999961853027,9.399999618530273,9.489999771118164,277336.0
+2017-11-29,9.489999771118164,9.5,9.4399995803833,9.449999809265137,402949.0
+2017-11-30,9.430000305175781,9.5,9.430000305175781,9.470000267028809,157221.0
+2017-12-03,9.619999885559082,9.960000038146973,9.619999885559082,9.9399995803833,1102936.0
+2017-12-04,9.899999618530273,10.0,9.779999732971191,9.899999618530273,662144.0
+2017-12-05,9.829999923706055,9.9399995803833,9.789999961853027,9.819999694824219,426080.0
+2017-12-06,9.729999542236328,9.779999732971191,9.729999542236328,9.739999771118164,199569.0
+2017-12-07,9.720000267028809,9.890000343322754,9.699999809265137,9.859999656677246,338544.0
+2017-12-10,9.9399995803833,10.319999694824219,9.9399995803833,10.199999809265137,1403903.0
+2017-12-11,10.220000267028809,10.579999923706055,10.119999885559082,10.420000076293945,2339926.0
+2017-12-12,10.4399995803833,10.479999542236328,10.300000190734863,10.34000015258789,767941.0
+2017-12-13,10.460000038146973,10.460000038146973,10.15999984741211,10.199999809265137,454606.0
+2017-12-14,10.220000267028809,10.300000190734863,10.140000343322754,10.279999732971191,305830.0
+2017-12-17,10.319999694824219,10.65999984741211,10.239999771118164,10.600000381469727,1163004.0
+2017-12-18,10.619999885559082,11.140000343322754,10.619999885559082,10.859999656677246,4040136.0
+2017-12-19,10.899999618530273,10.920000076293945,10.5,10.65999984741211,1355777.0
+2017-12-20,10.720000267028809,10.739999771118164,10.460000038146973,10.5600004196167,790089.0
+2017-12-21,10.600000381469727,10.9399995803833,10.539999961853027,10.819999694824219,1476474.0
+2017-12-24,10.819999694824219,10.84000015258789,10.619999885559082,10.760000228881836,652931.0
+2017-12-25,10.699999809265137,10.720000267028809,10.600000381469727,10.640000343322754,413166.0
+2017-12-26,10.619999885559082,10.680000305175781,10.579999923706055,10.65999984741211,249962.0
+2017-12-27,10.699999809265137,10.699999809265137,10.619999885559082,10.640000343322754,374751.0
+2017-12-28,10.699999809265137,10.819999694824219,10.619999885559082,10.680000305175781,596107.0
+2017-12-31,10.680000305175781,10.800000190734863,10.680000305175781,10.680000305175781,350629.0
+2018-01-01,10.65999984741211,10.65999984741211,9.899999618530273,10.460000038146973,308630.0
+2018-01-02,10.5,10.619999885559082,10.5,10.5600004196167,528373.0
+2018-01-03,10.619999885559082,10.619999885559082,10.399999618530273,10.5,416800.0
+2018-01-04,10.5,10.600000381469727,10.5,10.5,267091.0
+2018-01-07,10.5600004196167,10.5600004196167,10.4399995803833,10.5,191291.0
+2018-01-08,10.4399995803833,10.520000457763672,10.399999618530273,10.460000038146973,130689.0
+2018-01-09,10.460000038146973,10.5,10.399999618530273,10.399999618530273,135674.0
+2018-01-10,10.4399995803833,10.4399995803833,10.039999961853027,10.119999885559082,563792.0
+2018-01-11,10.140000343322754,10.180000305175781,10.119999885559082,10.140000343322754,200959.0
+2018-01-14,10.15999984741211,10.279999732971191,10.15999984741211,10.220000267028809,174487.0
+2018-01-15,10.300000190734863,10.300000190734863,10.220000267028809,10.220000267028809,201242.0
+2018-01-16,10.260000228881836,10.260000228881836,10.220000267028809,10.239999771118164,124805.0
+2018-01-17,10.199999809265137,10.239999771118164,10.199999809265137,10.199999809265137,201780.0
+2018-01-18,10.220000267028809,10.239999771118164,10.220000267028809,10.220000267028809,218860.0
+2018-01-21,10.220000267028809,10.220000267028809,10.100000381469727,10.100000381469727,275121.0
+2018-01-22,10.100000381469727,10.119999885559082,9.979999542236328,9.979999542236328,432733.0
+2018-01-23,10.0,10.0,9.899999618530273,9.899999618530273,292282.0
+2018-01-24,9.800000190734863,9.899999618530273,9.800000190734863,9.829999923706055,167840.0
+2018-01-25,9.930000305175781,10.119999885559082,9.930000305175781,10.100000381469727,333708.0
+2018-01-28,10.119999885559082,10.119999885559082,10.039999961853027,10.039999961853027,71747.0
+2018-01-29,10.039999961853027,10.119999885559082,10.0,10.039999961853027,334253.0
+2018-01-30,10.079999923706055,10.079999923706055,10.0,10.039999961853027,213309.0
+2018-01-31,10.100000381469727,10.65999984741211,10.100000381469727,10.460000038146973,2578183.0
+2018-02-01,10.460000038146973,11.039999961853027,10.199999809265137,10.819999694824219,2901074.0
+2018-02-04,10.920000076293945,11.0600004196167,10.819999694824219,10.9399995803833,1902049.0
+2018-02-05,10.880000114440918,10.899999618530273,10.699999809265137,10.859999656677246,651158.0
+2018-02-06,10.199999809265137,10.539999961853027,10.199999809265137,10.4399995803833,1404213.0
+2018-02-07,10.5,10.5600004196167,10.279999732971191,10.279999732971191,862378.0
+2018-02-08,10.239999771118164,10.460000038146973,10.239999771118164,10.34000015258789,551332.0
+2018-02-11,10.380000114440918,10.479999542236328,10.15999984741211,10.199999809265137,608004.0
+2018-02-12,10.220000267028809,10.300000190734863,10.199999809265137,10.260000228881836,230027.0
+2018-02-13,10.239999771118164,10.239999771118164,10.199999809265137,10.239999771118164,251514.0
+2018-02-14,10.199999809265137,10.819999694824219,10.199999809265137,10.65999984741211,2469663.0
+2018-02-15,10.800000190734863,11.100000381469727,10.619999885559082,10.720000267028809,2229666.0
+2018-02-18,10.779999732971191,10.899999618530273,10.600000381469727,10.619999885559082,607325.0
+2018-02-19,10.600000381469727,10.699999809265137,10.520000457763672,10.520000457763672,468689.0
+2018-02-20,10.5,10.5600004196167,10.359999656677246,10.420000076293945,457198.0
+2018-02-21,10.380000114440918,10.779999732971191,10.380000114440918,10.4399995803833,328520.0
+2018-02-22,10.420000076293945,10.420000076293945,10.279999732971191,10.420000076293945,324848.0
+2018-02-25,10.399999618530273,10.460000038146973,10.319999694824219,10.420000076293945,249587.0
+2018-02-26,10.399999618530273,10.619999885559082,10.399999618530273,10.539999961853027,516681.0
+2018-02-27,10.539999961853027,10.600000381469727,10.5,10.520000457763672,388410.0
+2018-02-28,10.479999542236328,10.520000457763672,10.460000038146973,10.5,167253.0
+2018-03-01,10.479999542236328,10.539999961853027,10.420000076293945,10.460000038146973,144867.0
+2018-03-04,10.399999618530273,10.4399995803833,10.399999618530273,10.420000076293945,141000.0
+2018-03-05,10.4399995803833,10.479999542236328,10.399999618530273,10.399999618530273,89494.0
+2018-03-06,10.479999542236328,10.539999961853027,10.420000076293945,10.4399995803833,473383.0
+2018-03-07,10.4399995803833,10.479999542236328,10.420000076293945,10.4399995803833,123954.0
+2018-03-08,10.4399995803833,10.5,10.4399995803833,10.479999542236328,172635.0
+2018-03-11,10.5,10.5,10.460000038146973,10.479999542236328,368393.0
+2018-03-12,10.479999542236328,10.699999809265137,10.479999542236328,10.65999984741211,1280945.0
+2018-03-13,10.699999809265137,11.079999923706055,10.640000343322754,10.84000015258789,2280353.0
+2018-03-14,10.899999618530273,10.899999618530273,10.760000228881836,10.899999618530273,362632.0
+2018-03-15,10.84000015258789,10.84000015258789,10.739999771118164,10.800000190734863,367111.0
+2018-03-18,10.819999694824219,10.9399995803833,10.800000190734863,10.800000190734863,365129.0
+2018-03-19,10.800000190734863,10.859999656677246,10.720000267028809,10.760000228881836,257981.0
+2018-03-20,10.699999809265137,11.039999961853027,10.699999809265137,10.899999618530273,736913.0
+2018-03-21,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2018-03-22,10.920000076293945,10.960000038146973,10.84000015258789,10.84000015258789,439102.0
+2018-03-25,10.9399995803833,10.960000038146973,10.800000190734863,10.859999656677246,238678.0
+2018-03-26,10.819999694824219,10.819999694824219,10.640000343322754,10.739999771118164,533049.0
+2018-03-27,10.720000267028809,10.779999732971191,10.680000305175781,10.699999809265137,460570.0
+2018-03-28,10.65999984741211,10.65999984741211,10.5,10.65999984741211,372937.0
+2018-03-29,10.680000305175781,10.800000190734863,10.5,10.5,798866.0
+2018-04-01,10.399999618530273,10.4399995803833,10.260000228881836,10.399999618530273,267516.0
+2018-04-02,10.359999656677246,10.399999618530273,10.319999694824219,10.380000114440918,180590.0
+2018-04-03,10.300000190734863,10.420000076293945,10.300000190734863,10.380000114440918,340613.0
+2018-04-04,10.380000114440918,10.460000038146973,10.380000114440918,10.4399995803833,271532.0
+2018-04-05,10.520000457763672,10.520000457763672,10.319999694824219,10.399999618530273,461191.0
+2018-04-08,10.34000015258789,10.460000038146973,10.300000190734863,10.359999656677246,667474.0
+2018-04-09,10.399999618530273,10.420000076293945,10.279999732971191,10.34000015258789,361028.0
+2018-04-10,10.34000015258789,10.359999656677246,10.239999771118164,10.319999694824219,227598.0
+2018-04-11,10.279999732971191,10.34000015258789,10.0,10.079999923706055,855798.0
+2018-04-12,10.0600004196167,10.140000343322754,10.0,10.100000381469727,353592.0
+2018-04-15,10.100000381469727,10.220000267028809,10.100000381469727,10.220000267028809,239083.0
+2018-04-16,10.199999809265137,10.319999694824219,10.199999809265137,10.260000228881836,1097876.0
+2018-04-17,10.239999771118164,10.34000015258789,10.199999809265137,10.279999732971191,535489.0
+2018-04-18,10.300000190734863,10.420000076293945,10.279999732971191,10.399999618530273,918273.0
+2018-04-19,10.380000114440918,10.4399995803833,10.300000190734863,10.319999694824219,919500.0
+2018-04-22,10.300000190734863,10.380000114440918,10.300000190734863,10.359999656677246,307293.0
+2018-04-23,10.319999694824219,10.359999656677246,10.199999809265137,10.239999771118164,1355571.0
+2018-04-24,10.199999809265137,10.239999771118164,10.140000343322754,10.180000305175781,803724.0
+2018-04-25,10.15999984741211,10.180000305175781,10.140000343322754,10.180000305175781,229952.0
+2018-04-26,10.180000305175781,10.199999809265137,10.0,10.199999809265137,417811.0
+2018-04-29,10.239999771118164,10.239999771118164,10.15999984741211,10.15999984741211,459672.0
+2018-04-30,10.15999984741211,10.180000305175781,10.100000381469727,10.119999885559082,322489.0
+2018-05-01,10.140000343322754,10.15999984741211,10.0600004196167,10.119999885559082,329462.0
+2018-05-02,10.119999885559082,10.119999885559082,9.979999542236328,10.020000457763672,707827.0
+2018-05-03,9.989999771118164,10.039999961853027,9.9399995803833,10.0,189889.0
+2018-05-06,10.0,10.079999923706055,9.970000267028809,9.979999542236328,267621.0
+2018-05-07,9.9399995803833,10.039999961853027,9.859999656677246,10.0,405315.0
+2018-05-08,9.899999618530273,9.899999618530273,9.5,9.779999732971191,308841.0
+2018-05-09,9.800000190734863,9.800000190734863,9.729999542236328,9.75,102410.0
+2018-05-10,9.720000267028809,9.760000228881836,9.579999923706055,9.760000228881836,325787.0
+2018-05-13,9.699999809265137,9.829999923706055,9.699999809265137,9.829999923706055,304900.0
+2018-05-14,9.800000190734863,9.899999618530273,9.800000190734863,9.850000381469727,300625.0
+2018-05-15,9.899999618530273,9.899999618530273,9.770000457763672,9.800000190734863,149179.0
+2018-05-16,9.779999732971191,9.779999732971191,9.640000343322754,9.65999984741211,328975.0
+2018-05-17,9.640000343322754,9.699999809265137,9.640000343322754,9.680000305175781,98389.0
+2018-05-20,9.65999984741211,9.699999809265137,9.600000381469727,9.630000114440918,192524.0
+2018-05-21,9.619999885559082,9.640000343322754,9.609999656677246,9.609999656677246,84672.0
+2018-05-22,9.619999885559082,9.739999771118164,9.619999885559082,9.699999809265137,116615.0
+2018-05-23,9.699999809265137,9.699999809265137,9.670000076293945,9.670000076293945,66372.0
+2018-05-24,9.670000076293945,9.670000076293945,9.619999885559082,9.649999618530273,134306.0
+2018-05-27,9.649999618530273,9.680000305175781,9.619999885559082,9.619999885559082,143983.0
+2018-05-28,9.619999885559082,9.640000343322754,9.600000381469727,9.640000343322754,92486.0
+2018-05-29,9.630000114440918,9.630000114440918,9.520000457763672,9.579999923706055,362294.0
+2018-05-30,9.600000381469727,9.600000381469727,9.510000228881836,9.600000381469727,242345.0
+2018-05-31,9.600000381469727,9.600000381469727,9.539999961853027,9.550000190734863,350412.0
+2018-06-03,9.5600004196167,9.640000343322754,9.5,9.5600004196167,341983.0
+2018-06-04,9.5600004196167,9.59000015258789,9.529999732971191,9.5600004196167,365059.0
+2018-06-05,9.550000190734863,9.59000015258789,9.529999732971191,9.59000015258789,108664.0
+2018-06-06,9.5600004196167,9.600000381469727,9.539999961853027,9.569999694824219,251571.0
+2018-06-07,9.569999694824219,9.600000381469727,9.510000228881836,9.600000381469727,203666.0
+2018-06-10,9.579999923706055,9.59000015258789,9.539999961853027,9.579999923706055,132640.0
+2018-06-11,9.569999694824219,9.569999694824219,9.520000457763672,9.539999961853027,124726.0
+2018-06-12,9.59000015258789,9.649999618530273,9.529999732971191,9.649999618530273,148192.0
+2018-06-13,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2018-06-14,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2018-06-17,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2018-06-18,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2018-06-19,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2018-06-20,9.539999961853027,9.600000381469727,9.539999961853027,9.579999923706055,99486.0
+2018-06-21,9.550000190734863,9.579999923706055,9.529999732971191,9.579999923706055,37841.0
+2018-06-24,9.600000381469727,9.600000381469727,9.5,9.539999961853027,127493.0
+2018-06-25,9.550000190734863,9.59000015258789,9.539999961853027,9.5600004196167,170387.0
+2018-06-26,9.550000190734863,9.550000190734863,9.5,9.539999961853027,192487.0
+2018-06-27,9.510000228881836,9.520000457763672,9.5,9.5,133061.0
+2018-06-28,9.479999542236328,9.550000190734863,9.399999618530273,9.550000190734863,204698.0
+2018-07-01,9.550000190734863,9.569999694824219,9.359999656677246,9.539999961853027,272041.0
+2018-07-02,9.539999961853027,9.539999961853027,9.430000305175781,9.5,124040.0
+2018-07-03,9.539999961853027,9.619999885559082,9.399999618530273,9.5,439635.0
+2018-07-04,9.5600004196167,9.5600004196167,9.449999809265137,9.460000038146973,116681.0
+2018-07-05,9.460000038146973,9.460000038146973,9.380000114440918,9.380000114440918,164543.0
+2018-07-08,9.40999984741211,9.420000076293945,9.390000343322754,9.399999618530273,44965.0
+2018-07-09,9.399999618530273,9.40999984741211,9.380000114440918,9.380000114440918,51372.0
+2018-07-10,9.399999618530273,9.399999618530273,9.350000381469727,9.359999656677246,124911.0
+2018-07-11,9.369999885559082,9.430000305175781,9.369999885559082,9.369999885559082,196824.0
+2018-07-12,9.369999885559082,9.390000343322754,9.34000015258789,9.359999656677246,88093.0
+2018-07-15,9.319999694824219,9.359999656677246,9.25,9.300000190734863,184843.0
+2018-07-16,9.300000190734863,9.300000190734863,9.279999732971191,9.300000190734863,141845.0
+2018-07-17,9.289999961853027,9.300000190734863,9.25,9.279999732971191,112829.0
+2018-07-18,9.25,9.25,9.199999809265137,9.199999809265137,162942.0
+2018-07-19,9.210000038146973,9.239999771118164,9.149999618530273,9.149999618530273,175915.0
+2018-07-22,9.100000381469727,9.199999809265137,9.100000381469727,9.149999618530273,120298.0
+2018-07-23,9.119999885559082,9.140000343322754,9.100000381469727,9.100000381469727,156720.0
+2018-07-24,9.029999732971191,9.109999656677246,9.029999732971191,9.109999656677246,123977.0
+2018-07-25,9.079999923706055,9.109999656677246,8.979999542236328,9.109999656677246,346908.0
+2018-07-26,9.100000381469727,9.109999656677246,8.979999542236328,9.039999961853027,158644.0
+2018-07-29,9.010000228881836,9.010000228881836,8.979999542236328,8.989999771118164,219840.0
+2018-07-30,8.960000038146973,9.100000381469727,8.949999809265137,9.050000190734863,138361.0
+2018-07-31,9.0600004196167,9.140000343322754,9.0600004196167,9.130000114440918,258248.0
+2018-08-01,9.050000190734863,9.149999618530273,9.050000190734863,9.119999885559082,164832.0
+2018-08-02,9.109999656677246,9.109999656677246,9.069999694824219,9.069999694824219,48243.0
+2018-08-05,9.140000343322754,9.140000343322754,8.979999542236328,9.029999732971191,162542.0
+2018-08-06,9.050000190734863,9.0600004196167,9.039999961853027,9.039999961853027,57578.0
+2018-08-07,9.010000228881836,9.010000228881836,8.979999542236328,8.979999542236328,123623.0
+2018-08-08,8.979999542236328,9.0,8.960000038146973,8.960000038146973,67387.0
+2018-08-09,8.949999809265137,8.979999542236328,8.84000015258789,8.880000114440918,176901.0
+2018-08-12,8.819999694824219,8.850000381469727,8.779999732971191,8.84000015258789,141596.0
+2018-08-13,8.800000190734863,8.819999694824219,8.75,8.75,230940.0
+2018-08-14,8.789999961853027,8.800000190734863,8.760000228881836,8.760000228881836,51083.0
+2018-08-15,8.800000190734863,8.819999694824219,8.760000228881836,8.760000228881836,72800.0
+2018-08-16,8.800000190734863,8.859999656677246,8.779999732971191,8.850000381469727,235638.0
+2018-08-19,8.800000190734863,8.859999656677246,8.779999732971191,8.850000381469727,235638.0
+2018-08-20,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0
+2018-08-21,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0
+2018-08-22,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0
+2018-08-23,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0
+2018-08-26,8.850000381469727,8.899999618530273,8.850000381469727,8.890000343322754,118721.0
+2018-08-27,8.899999618530273,8.949999809265137,8.899999618530273,8.920000076293945,214706.0
+2018-08-28,8.9399995803833,9.0,8.9399995803833,9.0,126431.0
+2018-08-29,8.949999809265137,8.949999809265137,8.920000076293945,8.920000076293945,62260.0
+2018-08-30,8.920000076293945,9.0,8.899999618530273,9.0,65981.0
+2018-09-02,8.859999656677246,8.90999984741211,8.84000015258789,8.90999984741211,27276.0
+2018-09-03,8.899999618530273,8.989999771118164,8.899999618530273,8.899999618530273,50025.0
+2018-09-04,8.920000076293945,8.930000305175781,8.899999618530273,8.899999618530273,61772.0
+2018-09-05,8.829999923706055,8.829999923706055,8.670000076293945,8.670000076293945,92760.0
+2018-09-06,8.619999885559082,8.619999885559082,8.5,8.600000381469727,159527.0
+2018-09-09,8.699999809265137,8.699999809265137,8.550000190734863,8.619999885559082,62566.0
+2018-09-10,8.569999694824219,8.649999618530273,8.5600004196167,8.600000381469727,53025.0
+2018-09-11,8.59000015258789,8.649999618530273,8.5600004196167,8.600000381469727,50255.0
+2018-09-12,8.600000381469727,8.600000381469727,8.5,8.5,95265.0
+2018-09-13,8.5,8.5,8.479999542236328,8.479999542236328,82955.0
+2018-09-16,8.479999542236328,8.600000381469727,8.399999618530273,8.399999618530273,139335.0
+2018-09-17,8.489999771118164,8.489999771118164,8.390000343322754,8.4399995803833,102864.0
+2018-09-18,8.430000305175781,8.479999542236328,8.369999885559082,8.460000038146973,103955.0
+2018-09-19,8.420000076293945,8.470000267028809,8.420000076293945,8.4399995803833,156208.0
+2018-09-20,8.4399995803833,8.800000190734863,8.4399995803833,8.720000267028809,180865.0
+2018-09-23,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0
+2018-09-24,8.4399995803833,8.800000190734863,8.4399995803833,8.720000267028809,180865.0
+2018-09-25,8.800000190734863,8.800000190734863,8.5,8.649999618530273,113859.0
+2018-09-26,8.609999656677246,8.619999885559082,8.5600004196167,8.5600004196167,58861.0
+2018-09-27,8.619999885559082,8.720000267028809,8.59000015258789,8.619999885559082,253559.0
+2018-09-30,8.699999809265137,8.699999809265137,8.619999885559082,8.619999885559082,177035.0
+2018-10-01,8.699999809265137,8.699999809265137,8.510000228881836,8.510000228881836,168141.0
+2018-10-02,8.600000381469727,8.600000381469727,8.479999542236328,8.479999542236328,214659.0
+2018-10-03,8.479999542236328,8.550000190734863,8.449999809265137,8.5,255262.0
+2018-10-04,8.510000228881836,8.510000228881836,8.380000114440918,8.390000343322754,307617.0
+2018-10-07,8.399999618530273,8.399999618530273,8.350000381469727,8.369999885559082,156902.0
+2018-10-08,8.3100004196167,8.350000381469727,8.300000190734863,8.319999694824219,223029.0
+2018-10-09,8.300000190734863,8.350000381469727,8.300000190734863,8.300000190734863,135429.0
+2018-10-10,8.279999732971191,8.289999961853027,8.260000228881836,8.260000228881836,67683.0
+2018-10-11,8.199999809265137,8.199999809265137,8.039999961853027,8.079999923706055,190040.0
+2018-10-14,,,,,
+2018-10-15,7.840000152587891,7.980000019073486,7.800000190734863,7.940000057220459,581409.0
+2018-10-16,7.900000095367432,7.900000095367432,7.610000133514404,7.880000114440918,330690.0
+2018-10-17,7.900000095367432,8.010000228881836,7.880000114440918,7.929999828338623,362882.0
+2018-10-18,7.909999847412109,7.929999828338623,7.869999885559082,7.929999828338623,114486.0
+2018-10-21,7.849999904632568,7.849999904632568,7.71999979019165,7.829999923706055,173393.0
+2018-10-22,7.820000171661377,7.820000171661377,7.5,7.559999942779541,204270.0
+2018-10-23,7.659999847412109,7.699999809265137,7.599999904632568,7.639999866485596,211580.0
+2018-10-24,7.619999885559082,7.699999809265137,7.590000152587891,7.650000095367432,183820.0
+2018-10-25,7.599999904632568,7.800000190734863,7.599999904632568,7.800000190734863,339675.0
+2018-10-28,7.829999923706055,7.960000038146973,7.820000171661377,7.949999809265137,133280.0
+2018-10-29,7.96999979019165,8.0,7.949999809265137,7.949999809265137,193804.0
+2018-10-30,8.050000190734863,8.140000343322754,8.0,8.039999961853027,219144.0
+2018-10-31,8.069999694824219,8.420000076293945,8.069999694824219,8.15999984741211,951995.0
+2018-11-01,8.149999618530273,8.170000076293945,8.050000190734863,8.0600004196167,309549.0
+2018-11-04,8.0600004196167,8.180000305175781,8.039999961853027,8.039999961853027,290761.0
+2018-11-05,8.0600004196167,8.079999923706055,7.989999771118164,8.0600004196167,347230.0
+2018-11-06,8.039999961853027,8.170000076293945,8.039999961853027,8.119999885559082,343205.0
+2018-11-07,8.119999885559082,8.319999694824219,8.119999885559082,8.270000457763672,723320.0
+2018-11-08,8.770000457763672,8.770000457763672,8.350000381469727,8.350000381469727,1748396.0
+2018-11-11,8.300000190734863,8.510000228881836,8.15999984741211,8.449999809265137,986845.0
+2018-11-12,8.399999618530273,8.800000190734863,8.399999618530273,8.800000190734863,1040401.0
+2018-11-13,8.800000190734863,8.899999618530273,8.600000381469727,8.729999542236328,580231.0
+2018-11-14,8.729999542236328,8.729999542236328,8.5,8.640000343322754,314755.0
+2018-11-15,8.600000381469727,8.720000267028809,8.539999961853027,8.619999885559082,325761.0
+2018-11-18,8.600000381469727,8.600000381469727,8.34000015258789,8.399999618530273,374259.0
+2018-11-19,8.479999542236328,8.5,8.300000190734863,8.399999618530273,323108.0
+2018-11-20,8.449999809265137,8.479999542236328,8.260000228881836,8.289999961853027,295528.0
+2018-11-21,8.220000267028809,8.399999618530273,8.220000267028809,8.399999618530273,235660.0
+2018-11-22,8.520000457763672,8.739999771118164,8.5,8.649999618530273,823434.0
+2018-11-25,8.649999618530273,8.649999618530273,8.4399995803833,8.479999542236328,453098.0
+2018-11-26,8.460000038146973,8.520000457763672,8.300000190734863,8.430000305175781,164947.0
+2018-11-27,8.489999771118164,8.489999771118164,8.359999656677246,8.40999984741211,237101.0
+2018-11-28,8.399999618530273,8.449999809265137,8.300000190734863,8.380000114440918,298233.0
+2018-11-29,8.380000114440918,8.399999618530273,8.3100004196167,8.399999618530273,179696.0
+2018-12-02,8.399999618530273,8.460000038146973,8.350000381469727,8.390000343322754,814457.0
+2018-12-03,8.399999618530273,8.420000076293945,8.359999656677246,8.390000343322754,390856.0
+2018-12-04,8.380000114440918,8.430000305175781,8.359999656677246,8.420000076293945,405513.0
+2018-12-05,8.399999618530273,8.4399995803833,8.380000114440918,8.399999618530273,231094.0
+2018-12-06,8.460000038146973,8.600000381469727,8.420000076293945,8.569999694824219,664024.0
+2018-12-09,8.569999694824219,8.640000343322754,8.510000228881836,8.529999732971191,548339.0
+2018-12-10,8.550000190734863,8.649999618530273,8.550000190734863,8.609999656677246,752258.0
+2018-12-11,8.680000305175781,8.699999809265137,8.569999694824219,8.680000305175781,531168.0
+2018-12-12,8.699999809265137,8.770000457763672,8.680000305175781,8.720000267028809,482936.0
+2018-12-13,8.699999809265137,8.699999809265137,8.529999732971191,8.609999656677246,800090.0
+2018-12-16,8.640000343322754,8.640000343322754,8.529999732971191,8.529999732971191,398892.0
+2018-12-17,8.5600004196167,8.5600004196167,8.479999542236328,8.5,239915.0
+2018-12-18,8.5,8.510000228881836,8.470000267028809,8.479999542236328,139260.0
+2018-12-19,8.399999618530273,8.460000038146973,8.399999618530273,8.449999809265137,152305.0
+2018-12-20,8.390000343322754,8.449999809265137,8.3100004196167,8.390000343322754,323594.0
+2018-12-23,8.350000381469727,8.350000381469727,8.210000038146973,8.300000190734863,242847.0
+2018-12-24,8.319999694824219,8.319999694824219,8.279999732971191,8.289999961853027,106999.0
+2018-12-25,8.260000228881836,8.319999694824219,8.210000038146973,8.289999961853027,198898.0
+2018-12-26,8.229999542236328,8.270000457763672,8.229999542236328,8.25,70490.0
+2018-12-27,8.289999961853027,8.319999694824219,8.210000038146973,8.210000038146973,141559.0
+2018-12-30,8.220000267028809,8.319999694824219,8.220000267028809,8.289999961853027,87356.0
+2018-12-31,8.279999732971191,8.34000015258789,8.279999732971191,8.34000015258789,138348.0
+2019-01-01,8.34000015258789,8.350000381469727,8.300000190734863,8.300000190734863,71156.0
+2019-01-02,8.300000190734863,8.300000190734863,8.25,8.25,60222.0
+2019-01-03,8.25,8.25,8.15999984741211,8.210000038146973,161320.0
+2019-01-06,8.220000267028809,8.229999542236328,8.199999809265137,8.229999542236328,260851.0
+2019-01-07,8.210000038146973,8.25,8.199999809265137,8.25,85304.0
+2019-01-08,8.25,8.279999732971191,8.199999809265137,8.25,204546.0
+2019-01-09,8.260000228881836,8.260000228881836,8.25,8.260000228881836,54220.0
+2019-01-10,8.279999732971191,8.279999732971191,8.210000038146973,8.210000038146973,99064.0
+2019-01-13,8.229999542236328,8.25,8.210000038146973,8.229999542236328,199297.0
+2019-01-14,8.199999809265137,8.229999542236328,8.170000076293945,8.199999809265137,184716.0
+2019-01-15,8.199999809265137,8.210000038146973,8.1899995803833,8.210000038146973,102014.0
+2019-01-16,8.239999771118164,8.479999542236328,8.239999771118164,8.279999732971191,1068589.0
+2019-01-17,8.319999694824219,8.390000343322754,8.3100004196167,8.369999885559082,363335.0
+2019-01-20,8.390000343322754,8.479999542236328,8.350000381469727,8.479999542236328,303130.0
+2019-01-21,8.479999542236328,8.479999542236328,8.40999984741211,8.430000305175781,343053.0
+2019-01-22,8.40999984741211,8.4399995803833,8.359999656677246,8.359999656677246,152579.0
+2019-01-23,8.40999984741211,8.449999809265137,8.390000343322754,8.449999809265137,281377.0
+2019-01-24,8.430000305175781,8.460000038146973,8.40999984741211,8.40999984741211,261182.0
+2019-01-27,8.449999809265137,8.550000190734863,8.430000305175781,8.539999961853027,667419.0
+2019-01-28,8.569999694824219,8.699999809265137,8.569999694824219,8.699999809265137,664368.0
+2019-01-29,8.699999809265137,8.970000267028809,8.699999809265137,8.880000114440918,2071272.0
+2019-01-30,8.84000015258789,9.0600004196167,8.84000015258789,9.050000190734863,920130.0
+2019-01-31,9.100000381469727,9.100000381469727,8.949999809265137,9.020000457763672,522830.0
+2019-02-03,9.0,9.0,8.859999656677246,8.9399995803833,399831.0
+2019-02-04,8.880000114440918,9.0,8.880000114440918,8.9399995803833,262741.0
+2019-02-05,8.9399995803833,9.149999618530273,8.899999618530273,9.109999656677246,2002873.0
+2019-02-06,9.0600004196167,9.0600004196167,8.920000076293945,8.949999809265137,574189.0
+2019-02-07,8.960000038146973,9.010000228881836,8.930000305175781,8.949999809265137,228724.0
+2019-02-10,9.029999732971191,9.039999961853027,8.9399995803833,9.0,322019.0
+2019-02-11,9.0,9.029999732971191,8.920000076293945,8.920000076293945,173631.0
+2019-02-12,8.890000343322754,9.0,8.890000343322754,8.9399995803833,368893.0
+2019-02-13,8.880000114440918,8.9399995803833,8.819999694824219,8.829999923706055,397268.0
+2019-02-14,8.800000190734863,8.880000114440918,8.789999961853027,8.819999694824219,213485.0
+2019-02-17,8.779999732971191,8.930000305175781,8.779999732971191,8.899999618530273,353155.0
+2019-02-18,8.930000305175781,8.930000305175781,8.819999694824219,8.819999694824219,125393.0
+2019-02-19,8.84000015258789,8.890000343322754,8.819999694824219,8.859999656677246,128036.0
+2019-02-20,8.890000343322754,8.890000343322754,8.819999694824219,8.869999885559082,86314.0
+2019-02-21,8.899999618530273,8.899999618530273,8.800000190734863,8.850000381469727,128615.0
+2019-02-24,8.800000190734863,8.800000190734863,8.699999809265137,8.800000190734863,312782.0
+2019-02-25,8.800000190734863,8.800000190734863,8.699999809265137,8.760000228881836,100672.0
+2019-02-26,8.739999771118164,8.760000228881836,8.699999809265137,8.760000228881836,114672.0
+2019-02-27,8.720000267028809,8.819999694824219,8.699999809265137,8.819999694824219,91834.0
+2019-02-28,8.770000457763672,8.800000190734863,8.770000457763672,8.800000190734863,78205.0
+2019-03-03,8.779999732971191,8.880000114440918,8.75,8.880000114440918,193142.0
+2019-03-04,9.0,9.0,8.850000381469727,8.899999618530273,197014.0
+2019-03-05,8.899999618530273,8.899999618530273,8.8100004196167,8.880000114440918,161521.0
+2019-03-06,8.850000381469727,8.880000114440918,8.800000190734863,8.800000190734863,183230.0
+2019-03-07,8.720000267028809,8.779999732971191,8.720000267028809,8.75,154287.0
+2019-03-10,8.75,8.819999694824219,8.75,8.779999732971191,200757.0
+2019-03-11,8.729999542236328,8.779999732971191,8.710000038146973,8.779999732971191,147677.0
+2019-03-12,8.8100004196167,8.829999923706055,8.779999732971191,8.779999732971191,161903.0
+2019-03-13,8.779999732971191,8.800000190734863,8.75,8.800000190734863,95013.0
+2019-03-14,8.84000015258789,9.0,8.800000190734863,9.0,908714.0
+2019-03-17,9.0,9.0,8.890000343322754,8.930000305175781,167646.0
+2019-03-18,8.9399995803833,8.949999809265137,8.880000114440918,8.899999618530273,179873.0
+2019-03-19,8.899999618530273,8.930000305175781,8.880000114440918,8.890000343322754,198037.0
+2019-03-20,8.899999618530273,8.899999618530273,8.789999961853027,8.84000015258789,506830.0
+2019-03-21,8.84000015258789,8.890000343322754,8.8100004196167,8.859999656677246,224073.0
+2019-03-24,8.859999656677246,8.869999885559082,8.800000190734863,8.800000190734863,321831.0
+2019-03-25,8.8100004196167,8.869999885559082,8.770000457763672,8.84000015258789,255038.0
+2019-03-26,8.8100004196167,8.890000343322754,8.8100004196167,8.819999694824219,91069.0
+2019-03-27,8.779999732971191,8.880000114440918,8.779999732971191,8.880000114440918,2147631.0
+2019-03-28,8.890000343322754,8.890000343322754,8.829999923706055,8.869999885559082,372833.0
+2019-03-31,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0
+2019-04-01,8.84000015258789,8.84000015258789,8.8100004196167,8.829999923706055,58258.0
+2019-04-02,8.8100004196167,8.8100004196167,8.75,8.800000190734863,189682.0
+2019-04-03,8.800000190734863,8.859999656677246,8.770000457763672,8.859999656677246,124858.0
+2019-04-04,8.859999656677246,8.869999885559082,8.800000190734863,8.829999923706055,193230.0
+2019-04-07,8.8100004196167,8.90999984741211,8.800000190734863,8.90999984741211,651306.0
+2019-04-08,8.869999885559082,8.899999618530273,8.850000381469727,8.899999618530273,143758.0
+2019-04-09,8.859999656677246,8.880000114440918,8.829999923706055,8.829999923706055,89730.0
+2019-04-10,8.800000190734863,8.850000381469727,8.800000190734863,8.819999694824219,168497.0
+2019-04-11,8.829999923706055,8.850000381469727,8.800000190734863,8.850000381469727,82468.0
+2019-04-14,8.850000381469727,8.850000381469727,8.779999732971191,8.800000190734863,118007.0
+2019-04-15,8.800000190734863,8.84000015258789,8.779999732971191,8.84000015258789,186204.0
+2019-04-16,8.800000190734863,8.84000015258789,8.779999732971191,8.819999694824219,194841.0
+2019-04-17,8.829999923706055,8.850000381469727,8.789999961853027,8.829999923706055,208382.0
+2019-04-18,8.829999923706055,8.829999923706055,8.800000190734863,8.829999923706055,119373.0
+2019-04-21,8.829999923706055,8.84000015258789,8.8100004196167,8.829999923706055,106835.0
+2019-04-22,8.789999961853027,8.84000015258789,8.789999961853027,8.84000015258789,163794.0
+2019-04-23,8.84000015258789,8.84000015258789,8.800000190734863,8.829999923706055,97762.0
+2019-04-24,8.819999694824219,8.970000267028809,8.800000190734863,8.890000343322754,971676.0
+2019-04-25,8.899999618530273,9.010000228881836,8.84000015258789,8.949999809265137,1306079.0
+2019-04-28,9.069999694824219,9.119999885559082,9.0,9.039999961853027,937471.0
+2019-04-29,9.050000190734863,9.100000381469727,9.0,9.069999694824219,612581.0
+2019-04-30,9.100000381469727,9.229999542236328,9.100000381469727,9.15999984741211,2351281.0
+2019-05-01,9.25,9.960000038146973,9.15999984741211,9.899999618530273,4550799.0
+2019-05-02,9.899999618530273,10.0,9.600000381469727,9.699999809265137,4557615.0
+2019-05-05,9.649999618530273,9.649999618530273,9.25,9.279999732971191,1627257.0
+2019-05-06,9.34000015258789,9.550000190734863,9.0,9.550000190734863,1245157.0
+2019-05-07,9.449999809265137,9.449999809265137,9.029999732971191,9.149999618530273,3413685.0
+2019-05-08,9.0,9.100000381469727,8.989999771118164,9.010000228881836,878644.0
+2019-05-09,9.010000228881836,9.079999923706055,8.819999694824219,8.880000114440918,850202.0
+2019-05-12,8.869999885559082,8.899999618530273,8.699999809265137,8.699999809265137,957839.0
+2019-05-13,8.619999885559082,8.699999809265137,8.25,8.319999694824219,702441.0
+2019-05-14,8.279999732971191,8.640000343322754,8.0600004196167,8.279999732971191,938114.0
+2019-05-15,8.319999694824219,8.520000457763672,8.319999694824219,8.460000038146973,452675.0
+2019-05-16,8.460000038146973,8.600000381469727,8.460000038146973,8.600000381469727,320672.0
+2019-05-19,8.569999694824219,8.630000114440918,8.470000267028809,8.550000190734863,309029.0
+2019-05-20,8.5,8.539999961853027,8.359999656677246,8.40999984741211,162104.0
+2019-05-21,8.40999984741211,8.520000457763672,8.399999618530273,8.520000457763672,288708.0
+2019-05-22,8.579999923706055,8.600000381469727,8.479999542236328,8.529999732971191,259974.0
+2019-05-23,8.5,8.5,8.300000190734863,8.34000015258789,442274.0
+2019-05-26,8.399999618530273,8.399999618530273,8.329999923706055,8.34000015258789,125923.0
+2019-05-27,8.34000015258789,8.399999618530273,8.300000190734863,8.319999694824219,220467.0
+2019-05-28,8.319999694824219,8.770000457763672,8.319999694824219,8.770000457763672,835599.0
+2019-05-29,8.5,8.670000076293945,8.5,8.5600004196167,215429.0
+2019-05-30,8.550000190734863,8.720000267028809,8.550000190734863,8.640000343322754,381254.0
+2019-06-02,8.550000190734863,8.720000267028809,8.550000190734863,8.640000343322754,381254.0
+2019-06-03,8.550000190734863,8.720000267028809,8.550000190734863,8.640000343322754,381254.0
+2019-06-04,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0.0
+2019-06-05,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0.0
+2019-06-06,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0.0
+2019-06-09,8.699999809265137,8.800000190734863,8.6899995803833,8.800000190734863,292150.0
+2019-06-10,8.800000190734863,8.859999656677246,8.779999732971191,8.800000190734863,240625.0
+2019-06-11,8.789999961853027,8.890000343322754,8.760000228881836,8.890000343322754,461175.0
+2019-06-12,8.850000381469727,8.890000343322754,8.8100004196167,8.850000381469727,272259.0
+2019-06-13,8.800000190734863,8.84000015258789,8.699999809265137,8.739999771118164,363921.0
+2019-06-16,8.739999771118164,8.75,8.710000038146973,8.739999771118164,198427.0
+2019-06-17,8.760000228881836,8.850000381469727,8.739999771118164,8.850000381469727,380228.0
+2019-06-18,8.859999656677246,8.880000114440918,8.800000190734863,8.850000381469727,434697.0
+2019-06-19,8.850000381469727,9.020000457763672,8.850000381469727,8.850000381469727,1045161.0
+2019-06-20,8.850000381469727,8.930000305175781,8.800000190734863,8.850000381469727,993861.0
+2019-06-23,8.859999656677246,8.899999618530273,8.789999961853027,8.829999923706055,405701.0
+2019-06-24,8.8100004196167,8.829999923706055,8.75,8.8100004196167,318531.0
+2019-06-25,8.789999961853027,8.819999694824219,8.75,8.819999694824219,195870.0
+2019-06-26,8.84000015258789,8.859999656677246,8.819999694824219,8.829999923706055,325020.0
+2019-06-27,8.829999923706055,8.880000114440918,8.829999923706055,8.869999885559082,231586.0
+2019-06-30,8.869999885559082,9.0600004196167,8.869999885559082,9.010000228881836,805058.0
+2019-07-01,8.949999809265137,9.069999694824219,8.949999809265137,9.069999694824219,256389.0
+2019-07-02,9.039999961853027,9.229999542236328,9.039999961853027,9.180000305175781,675166.0
+2019-07-03,9.170000076293945,9.25,9.140000343322754,9.220000267028809,690620.0
+2019-07-04,9.180000305175781,9.279999732971191,9.180000305175781,9.25,439984.0
+2019-07-07,9.210000038146973,9.359999656677246,9.210000038146973,9.34000015258789,752962.0
+2019-07-08,9.3100004196167,9.600000381469727,9.300000190734863,9.5600004196167,1327340.0
+2019-07-09,9.5600004196167,9.640000343322754,9.5,9.520000457763672,695324.0
+2019-07-10,9.579999923706055,9.579999923706055,9.479999542236328,9.479999542236328,519991.0
+2019-07-11,9.609999656677246,9.800000190734863,9.609999656677246,9.699999809265137,1262944.0
+2019-07-14,9.699999809265137,9.739999771118164,9.600000381469727,9.65999984741211,567927.0
+2019-07-15,9.609999656677246,9.680000305175781,9.579999923706055,9.619999885559082,354918.0
+2019-07-16,9.630000114440918,9.720000267028809,9.5,9.65999984741211,613545.0
+2019-07-17,9.6899995803833,9.75,9.630000114440918,9.75,730767.0
+2019-07-18,9.75,9.75,9.649999618530273,9.649999618530273,474995.0
+2019-07-21,9.550000190734863,9.600000381469727,9.479999542236328,9.539999961853027,556864.0
+2019-07-22,9.579999923706055,9.680000305175781,9.5,9.579999923706055,390361.0
+2019-07-23,9.550000190734863,9.569999694824219,9.489999771118164,9.569999694824219,458717.0
+2019-07-24,9.600000381469727,9.890000343322754,9.510000228881836,9.880000114440918,1496665.0
+2019-07-25,9.90999984741211,10.0,9.880000114440918,9.899999618530273,1287479.0
+2019-07-28,9.899999618530273,10.0,9.899999618530273,9.979999542236328,662079.0
+2019-07-29,9.970000267028809,9.979999542236328,9.850000381469727,9.850000381469727,547675.0
+2019-07-30,9.850000381469727,10.180000305175781,9.850000381469727,10.100000381469727,2559671.0
+2019-07-31,10.180000305175781,10.199999809265137,9.960000038146973,9.979999542236328,1444980.0
+2019-08-01,10.0,10.0,9.819999694824219,9.829999923706055,851477.0
+2019-08-04,9.800000190734863,9.8100004196167,9.699999809265137,9.75,663943.0
+2019-08-05,9.779999732971191,9.779999732971191,9.520000457763672,9.520000457763672,611593.0
+2019-08-06,9.5,9.5,9.359999656677246,9.399999618530273,1251110.0
+2019-08-07,9.420000076293945,9.5,9.380000114440918,9.4399995803833,549788.0
+2019-08-08,9.420000076293945,9.489999771118164,9.359999656677246,9.449999809265137,578306.0
+2019-08-11,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2019-08-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2019-08-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2019-08-14,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2019-08-15,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2019-08-18,9.479999542236328,9.649999618530273,9.479999542236328,9.649999618530273,336291.0
+2019-08-19,9.649999618530273,9.75,9.619999885559082,9.699999809265137,598486.0
+2019-08-20,9.770000457763672,9.869999885559082,9.720000267028809,9.869999885559082,444978.0
+2019-08-21,9.920000076293945,9.970000267028809,9.869999885559082,9.970000267028809,648884.0
+2019-08-22,9.899999618530273,9.930000305175781,9.760000228881836,9.880000114440918,528005.0
+2019-08-25,9.75,9.800000190734863,9.600000381469727,9.619999885559082,619160.0
+2019-08-26,9.600000381469727,9.880000114440918,9.579999923706055,9.859999656677246,526322.0
+2019-08-27,9.880000114440918,9.899999618530273,9.5600004196167,9.5600004196167,1135501.0
+2019-08-28,9.649999618530273,9.989999771118164,9.649999618530273,9.75,1018656.0
+2019-08-29,9.899999618530273,9.930000305175781,9.699999809265137,9.800000190734863,859550.0
+2019-09-01,9.800000190734863,9.960000038146973,9.75,9.850000381469727,918366.0
+2019-09-02,9.859999656677246,10.0,9.850000381469727,10.0,1603181.0
+2019-09-03,10.0,10.0600004196167,9.859999656677246,9.979999542236328,665503.0
+2019-09-04,9.970000267028809,10.020000457763672,9.930000305175781,10.0,586806.0
+2019-09-05,10.0,10.0,9.859999656677246,9.9399995803833,865946.0
+2019-09-08,9.949999809265137,10.0600004196167,9.920000076293945,10.0600004196167,1321977.0
+2019-09-09,10.0,10.100000381469727,10.0,10.020000457763672,643589.0
+2019-09-10,10.119999885559082,10.380000114440918,10.079999923706055,10.079999923706055,3902110.0
+2019-09-11,10.079999923706055,10.119999885559082,9.949999809265137,10.039999961853027,1614790.0
+2019-09-12,10.039999961853027,10.199999809265137,10.020000457763672,10.079999923706055,1147452.0
+2019-09-15,9.920000076293945,10.0600004196167,9.899999618530273,9.9399995803833,1263896.0
+2019-09-16,9.930000305175781,10.039999961853027,9.800000190734863,9.9399995803833,1213160.0
+2019-09-17,9.920000076293945,9.930000305175781,9.800000190734863,9.8100004196167,810304.0
+2019-09-18,9.890000343322754,9.9399995803833,9.829999923706055,9.829999923706055,629054.0
+2019-09-19,9.819999694824219,10.020000457763672,9.75,10.020000457763672,1590419.0
+2019-09-22,9.9399995803833,10.199999809265137,9.9399995803833,10.119999885559082,1518232.0
+2019-09-24,10.199999809265137,10.359999656677246,10.199999809265137,10.359999656677246,2347993.0
+2019-09-25,10.399999618530273,10.479999542236328,10.319999694824219,10.380000114440918,2222289.0
+2019-09-26,10.380000114440918,10.399999618530273,10.239999771118164,10.239999771118164,1701289.0
+2019-09-29,10.300000190734863,10.479999542236328,10.220000267028809,10.420000076293945,1148470.0
+2019-09-30,10.4399995803833,10.619999885559082,10.4399995803833,10.520000457763672,1905728.0
+2019-10-01,10.539999961853027,10.680000305175781,10.460000038146973,10.5,1524372.0
+2019-10-02,10.479999542236328,10.539999961853027,10.319999694824219,10.4399995803833,878931.0
+2019-10-03,10.399999618530273,10.460000038146973,10.34000015258789,10.399999618530273,685924.0
+2019-10-06,10.4399995803833,10.640000343322754,10.420000076293945,10.579999923706055,849460.0
+2019-10-07,10.640000343322754,10.65999984741211,10.520000457763672,10.579999923706055,1201711.0
+2019-10-08,10.520000457763672,10.539999961853027,10.300000190734863,10.4399995803833,829447.0
+2019-10-09,10.699999809265137,10.760000228881836,10.539999961853027,10.640000343322754,2308269.0
+2019-10-10,10.600000381469727,10.760000228881836,10.5,10.579999923706055,1117228.0
+2019-10-13,10.600000381469727,10.739999771118164,10.479999542236328,10.5600004196167,805548.0
+2019-10-14,10.5,10.579999923706055,10.460000038146973,10.520000457763672,522885.0
+2019-10-15,10.5,10.520000457763672,10.199999809265137,10.300000190734863,684489.0
+2019-10-16,10.319999694824219,10.539999961853027,10.300000190734863,10.539999961853027,668069.0
+2019-10-17,10.520000457763672,10.579999923706055,10.399999618530273,10.539999961853027,508816.0
+2019-10-20,10.699999809265137,11.0,10.699999809265137,10.920000076293945,1882947.0
+2019-10-21,10.9399995803833,11.199999809265137,10.819999694824219,11.039999961853027,2105225.0
+2019-10-22,11.0600004196167,11.100000381469727,10.960000038146973,11.0600004196167,860109.0
+2019-10-23,11.100000381469727,11.180000305175781,10.84000015258789,10.859999656677246,3250881.0
+2019-10-24,10.920000076293945,10.920000076293945,10.760000228881836,10.779999732971191,1291579.0
+2019-10-27,10.779999732971191,10.880000114440918,10.65999984741211,10.859999656677246,1041505.0
+2019-10-28,10.859999656677246,10.899999618530273,10.619999885559082,10.640000343322754,872742.0
+2019-10-29,10.520000457763672,10.579999923706055,10.399999618530273,10.5,1095723.0
+2019-10-30,10.520000457763672,10.600000381469727,10.420000076293945,10.5,429276.0
+2019-10-31,10.520000457763672,10.520000457763672,10.34000015258789,10.34000015258789,492582.0
+2019-11-03,10.279999732971191,10.319999694824219,10.119999885559082,10.239999771118164,622697.0
+2019-11-04,10.239999771118164,10.359999656677246,10.220000267028809,10.359999656677246,525060.0
+2019-11-05,10.399999618530273,10.600000381469727,10.399999618530273,10.4399995803833,1009997.0
+2019-11-06,10.479999542236328,10.520000457763672,10.300000190734863,10.359999656677246,556849.0
+2019-11-07,10.420000076293945,10.420000076293945,10.220000267028809,10.300000190734863,305989.0
+2019-11-10,10.380000114440918,10.4399995803833,10.319999694824219,10.399999618530273,355304.0
+2019-11-11,10.380000114440918,10.460000038146973,10.34000015258789,10.399999618530273,502424.0
+2019-11-12,10.460000038146973,10.65999984741211,10.460000038146973,10.5600004196167,1487207.0
+2019-11-13,10.600000381469727,10.65999984741211,10.359999656677246,10.5,1505688.0
+2019-11-14,10.5,10.5,10.420000076293945,10.4399995803833,341383.0
+2019-11-17,10.5,10.5,10.359999656677246,10.420000076293945,361169.0
+2019-11-18,10.420000076293945,10.539999961853027,10.34000015258789,10.539999961853027,532410.0
+2019-11-19,10.5600004196167,10.9399995803833,10.5600004196167,10.84000015258789,2180784.0
+2019-11-20,10.920000076293945,10.920000076293945,10.779999732971191,10.84000015258789,771905.0
+2019-11-21,10.819999694824219,10.899999618530273,10.779999732971191,10.779999732971191,365977.0
+2019-11-24,10.760000228881836,10.800000190734863,10.65999984741211,10.680000305175781,360185.0
+2019-11-25,10.680000305175781,10.699999809265137,10.5600004196167,10.699999809265137,324809.0
+2019-11-26,10.699999809265137,10.760000228881836,10.539999961853027,10.640000343322754,334359.0
+2019-11-27,10.699999809265137,10.720000267028809,10.579999923706055,10.600000381469727,343950.0
+2019-11-28,10.640000343322754,10.65999984741211,10.5600004196167,10.65999984741211,303790.0
+2019-12-01,10.600000381469727,10.819999694824219,10.600000381469727,10.699999809265137,271510.0
+2019-12-02,10.65999984741211,10.699999809265137,10.539999961853027,10.640000343322754,234718.0
+2019-12-03,10.600000381469727,10.84000015258789,10.600000381469727,10.779999732971191,632642.0
+2019-12-04,10.739999771118164,10.9399995803833,10.739999771118164,10.9399995803833,560365.0
+2019-12-05,10.920000076293945,11.220000267028809,10.920000076293945,11.140000343322754,1889993.0
+2019-12-08,11.220000267028809,11.460000038146973,11.199999809265137,11.380000114440918,1260905.0
+2019-12-09,11.399999618530273,11.5,11.100000381469727,11.140000343322754,1903262.0
+2019-12-10,11.100000381469727,11.279999732971191,11.039999961853027,11.100000381469727,949588.0
+2019-12-11,11.100000381469727,11.460000038146973,11.100000381469727,11.399999618530273,1238928.0
+2019-12-12,11.399999618530273,11.4399995803833,11.239999771118164,11.260000228881836,954933.0
+2019-12-15,11.359999656677246,11.359999656677246,11.220000267028809,11.300000190734863,529262.0
+2019-12-16,11.300000190734863,11.479999542236328,11.239999771118164,11.460000038146973,2004341.0
+2019-12-17,11.460000038146973,11.800000190734863,11.399999618530273,11.619999885559082,1237724.0
+2019-12-18,11.600000381469727,11.800000190734863,11.600000381469727,11.600000381469727,1054654.0
+2019-12-19,11.680000305175781,11.680000305175781,11.479999542236328,11.5,1760838.0
+2019-12-22,11.600000381469727,11.760000228881836,11.539999961853027,11.760000228881836,1363843.0
+2019-12-23,11.739999771118164,11.899999618530273,11.699999809265137,11.84000015258789,1111034.0
+2019-12-24,11.84000015258789,11.979999542236328,11.84000015258789,11.979999542236328,1460269.0
+2019-12-25,11.920000076293945,11.9399995803833,11.819999694824219,11.84000015258789,677868.0
+2019-12-26,11.800000190734863,11.859999656677246,11.720000267028809,11.760000228881836,532764.0
+2019-12-29,11.779999732971191,12.020000457763672,11.760000228881836,11.960000038146973,1073264.0
+2019-12-30,11.960000038146973,12.039999961853027,11.779999732971191,11.84000015258789,659247.0
+2019-12-31,11.800000190734863,11.899999618530273,11.779999732971191,11.84000015258789,470653.0
+2020-01-01,11.84000015258789,12.0,11.84000015258789,11.960000038146973,562147.0
+2020-01-02,11.960000038146973,12.039999961853027,11.960000038146973,11.960000038146973,398778.0
+2020-01-05,11.800000190734863,11.800000190734863,11.380000114440918,11.380000114440918,1447494.0
+2020-01-06,11.380000114440918,11.399999618530273,11.0600004196167,11.199999809265137,1261395.0
+2020-01-07,11.260000228881836,11.4399995803833,11.239999771118164,11.279999732971191,837595.0
+2020-01-08,11.0,11.199999809265137,10.979999542236328,11.0600004196167,1480610.0
+2020-01-09,11.319999694824219,11.960000038146973,11.319999694824219,11.920000076293945,3351539.0
+2020-01-12,11.979999542236328,12.260000228881836,11.920000076293945,12.140000343322754,3019318.0
+2020-01-13,12.180000305175781,12.239999771118164,12.140000343322754,12.180000305175781,1839137.0
+2020-01-14,12.15999984741211,12.319999694824219,12.0600004196167,12.319999694824219,1935051.0
+2020-01-15,12.220000267028809,12.460000038146973,12.220000267028809,12.380000114440918,3297112.0
+2020-01-16,12.420000076293945,12.720000267028809,12.420000076293945,12.600000381469727,2908776.0
+2020-01-19,12.65999984741211,12.699999809265137,12.4399995803833,12.5,1518139.0
+2020-01-20,12.479999542236328,12.619999885559082,12.460000038146973,12.579999923706055,1215433.0
+2020-01-21,12.520000457763672,12.600000381469727,12.399999618530273,12.520000457763672,1217610.0
+2020-01-22,12.5,12.84000015258789,12.5,12.760000228881836,2179391.0
+2020-01-23,12.699999809265137,13.220000267028809,12.619999885559082,13.199999809265137,4616789.0
+2020-01-26,13.260000228881836,13.65999984741211,13.199999809265137,13.600000381469727,3865222.0
+2020-01-27,13.619999885559082,13.65999984741211,13.0600004196167,13.0600004196167,2383288.0
+2020-01-28,13.039999961853027,13.380000114440918,13.039999961853027,13.260000228881836,1897565.0
+2020-01-29,13.260000228881836,13.4399995803833,13.239999771118164,13.319999694824219,1653861.0
+2020-01-30,13.359999656677246,13.399999618530273,13.239999771118164,13.359999656677246,737412.0
+2020-02-02,13.180000305175781,13.420000076293945,13.039999961853027,13.399999618530273,2596143.0
+2020-02-03,13.5,13.539999961853027,13.239999771118164,13.399999618530273,1550125.0
+2020-02-04,13.399999618530273,13.479999542236328,13.260000228881836,13.300000190734863,1078215.0
+2020-02-05,13.34000015258789,13.34000015258789,13.0,13.100000381469727,1140189.0
+2020-02-06,13.100000381469727,13.100000381469727,12.760000228881836,12.899999618530273,1087258.0
+2020-02-09,12.84000015258789,12.84000015258789,12.119999885559082,12.34000015258789,1113682.0
+2020-02-10,12.399999618530273,12.819999694824219,12.220000267028809,12.699999809265137,1005732.0
+2020-02-11,12.859999656677246,12.960000038146973,12.520000457763672,12.960000038146973,1535392.0
+2020-02-12,12.920000076293945,13.119999885559082,12.859999656677246,13.020000457763672,1080306.0
+2020-02-13,13.020000457763672,13.140000343322754,12.699999809265137,12.920000076293945,1268382.0
+2020-02-16,12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0.0
+2020-02-17,12.699999809265137,12.859999656677246,12.65999984741211,12.739999771118164,786383.0
+2020-02-18,12.739999771118164,12.739999771118164,12.5600004196167,12.699999809265137,511992.0
+2020-02-19,12.680000305175781,12.880000114440918,12.680000305175781,12.84000015258789,500819.0
+2020-02-20,12.819999694824219,13.0,12.779999732971191,12.899999618530273,811642.0
+2020-02-23,12.859999656677246,12.859999656677246,12.539999961853027,12.600000381469727,1219791.0
+2020-02-24,12.5,12.579999923706055,11.899999618530273,11.899999618530273,2347047.0
+2020-02-25,11.880000114440918,12.300000190734863,11.739999771118164,12.300000190734863,1282407.0
+2020-02-26,12.180000305175781,12.199999809265137,12.0,12.100000381469727,1135586.0
+2020-02-27,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2020-03-01,11.199999809265137,11.5,11.0,11.15999984741211,1473701.0
+2020-03-02,11.260000228881836,11.5600004196167,10.920000076293945,11.0,2372208.0
+2020-03-03,11.300000190734863,11.539999961853027,11.140000343322754,11.399999618530273,1269428.0
+2020-03-04,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2020-03-05,11.600000381469727,11.680000305175781,11.260000228881836,11.260000228881836,1619041.0
+2020-03-08,10.699999809265137,10.760000228881836,10.140000343322754,10.140000343322754,1966465.0
+2020-03-09,9.130000114440918,9.5,9.130000114440918,9.15999984741211,1427969.0
+2020-03-10,9.979999542236328,10.0600004196167,9.699999809265137,10.0600004196167,1707211.0
+2020-03-11,10.140000343322754,10.5,9.579999923706055,9.960000038146973,1935311.0
+2020-03-12,9.0,9.760000228881836,9.0,9.619999885559082,1568191.0
+2020-03-15,9.920000076293945,10.119999885559082,9.199999809265137,9.300000190734863,1531735.0
+2020-03-16,9.300000190734863,9.300000190734863,8.6899995803833,8.6899995803833,884701.0
+2020-03-17,8.739999771118164,8.930000305175781,8.65999984741211,8.850000381469727,1428098.0
+2020-03-18,8.729999542236328,8.949999809265137,8.729999542236328,8.8100004196167,1936202.0
+2020-03-19,8.800000190734863,8.979999542236328,8.699999809265137,8.979999542236328,1799616.0
+2020-03-22,8.75,8.899999618530273,8.5,8.640000343322754,1510316.0
+2020-03-23,8.630000114440918,8.630000114440918,7.989999771118164,8.069999694824219,1982015.0
+2020-03-24,8.199999809265137,8.350000381469727,8.149999618530273,8.329999923706055,1546064.0
+2020-03-25,8.539999961853027,8.9399995803833,8.34000015258789,8.5,1875819.0
+2020-03-26,8.510000228881836,8.760000228881836,8.510000228881836,8.6899995803833,1140375.0
+2020-03-29,8.600000381469727,9.079999923706055,8.579999923706055,9.050000190734863,3252586.0
+2020-03-30,9.029999732971191,9.149999618530273,9.0,9.010000228881836,2052078.0
+2020-03-31,9.050000190734863,9.140000343322754,9.050000190734863,9.079999923706055,1342204.0
+2020-04-01,9.0,9.069999694824219,8.960000038146973,8.960000038146973,1462425.0
+2020-04-02,9.010000228881836,9.069999694824219,8.989999771118164,9.0,2025502.0
+2020-04-05,9.109999656677246,9.119999885559082,9.0,9.0,1725274.0
+2020-04-06,9.029999732971191,9.1899995803833,8.989999771118164,9.149999618530273,1234704.0
+2020-04-07,9.170000076293945,9.399999618530273,9.15999984741211,9.239999771118164,2255572.0
+2020-04-08,9.270000457763672,9.329999923706055,9.119999885559082,9.319999694824219,1993734.0
+2020-04-09,9.449999809265137,9.800000190734863,9.420000076293945,9.449999809265137,4025812.0
+2020-04-12,9.399999618530273,9.449999809265137,9.289999961853027,9.300000190734863,1483935.0
+2020-04-13,9.40999984741211,9.40999984741211,9.260000228881836,9.260000228881836,1155331.0
+2020-04-14,9.329999923706055,9.529999732971191,9.289999961853027,9.460000038146973,2473339.0
+2020-04-15,9.470000267028809,9.699999809265137,9.319999694824219,9.369999885559082,2480102.0
+2020-04-16,9.359999656677246,9.369999885559082,9.069999694824219,9.069999694824219,1736548.0
+2020-04-19,9.119999885559082,9.180000305175781,9.039999961853027,9.0600004196167,1679289.0
+2020-04-20,9.050000190734863,9.050000190734863,8.789999961853027,8.84000015258789,3280350.0
+2020-04-21,8.600000381469727,8.729999542236328,8.390000343322754,8.59000015258789,2264240.0
+2020-04-22,8.4399995803833,8.789999961853027,8.4399995803833,8.779999732971191,1526799.0
+2020-04-23,9.0,9.09000015258789,8.9399995803833,8.970000267028809,1628906.0
+2020-04-26,9.199999809265137,9.619999885559082,9.149999618530273,9.59000015258789,3288011.0
+2020-04-27,9.600000381469727,9.699999809265137,9.5,9.529999732971191,2879523.0
+2020-04-28,9.510000228881836,9.649999618530273,9.4399995803833,9.640000343322754,1890802.0
+2020-04-29,9.779999732971191,9.960000038146973,9.779999732971191,9.899999618530273,2602774.0
+2020-04-30,10.0,10.180000305175781,9.989999771118164,10.100000381469727,2247361.0
+2020-05-03,9.399999618530273,9.5,9.09000015258789,9.09000015258789,2071895.0
+2020-05-04,8.800000190734863,9.039999961853027,8.630000114440918,8.90999984741211,2191789.0
+2020-05-05,9.050000190734863,9.199999809265137,9.029999732971191,9.130000114440918,1203473.0
+2020-05-06,9.239999771118164,9.25,9.0600004196167,9.100000381469727,960338.0
+2020-05-07,9.029999732971191,9.130000114440918,8.949999809265137,9.039999961853027,1167433.0
+2020-05-10,9.199999809265137,9.210000038146973,9.039999961853027,9.050000190734863,593582.0
+2020-05-11,8.420000076293945,8.800000190734863,8.420000076293945,8.75,1407628.0
+2020-05-12,8.760000228881836,8.84000015258789,8.699999809265137,8.819999694824219,1036127.0
+2020-05-13,8.859999656677246,8.869999885559082,8.789999961853027,8.829999923706055,589040.0
+2020-05-14,8.760000228881836,8.8100004196167,8.75,8.789999961853027,605199.0
+2020-05-17,8.84000015258789,8.850000381469727,8.640000343322754,8.75,1917368.0
+2020-05-18,8.8100004196167,8.850000381469727,8.760000228881836,8.829999923706055,928937.0
+2020-05-19,8.899999618530273,8.989999771118164,8.84000015258789,8.989999771118164,1188692.0
+2020-05-20,9.039999961853027,9.079999923706055,8.9399995803833,8.989999771118164,910545.0
+2020-05-21,8.970000267028809,9.0600004196167,8.930000305175781,9.020000457763672,750992.0
+2020-05-31,9.5,9.5,9.180000305175781,9.399999618530273,1665482.0
+2020-06-01,9.350000381469727,9.399999618530273,9.260000228881836,9.390000343322754,1580224.0
+2020-06-02,9.40999984741211,9.449999809265137,9.300000190734863,9.319999694824219,1248717.0
+2020-06-03,9.350000381469727,9.350000381469727,9.170000076293945,9.180000305175781,1230605.0
+2020-06-04,9.1899995803833,9.1899995803833,9.100000381469727,9.140000343322754,726792.0
+2020-06-07,9.220000267028809,9.300000190734863,9.15999984741211,9.279999732971191,908241.0
+2020-06-08,9.279999732971191,9.350000381469727,9.25,9.279999732971191,907601.0
+2020-06-09,9.289999961853027,9.319999694824219,9.220000267028809,9.279999732971191,734079.0
+2020-06-10,9.25,9.399999618530273,9.25,9.390000343322754,1546972.0
+2020-06-11,9.430000305175781,9.5,9.350000381469727,9.479999542236328,2591755.0
+2020-06-14,9.4399995803833,9.59000015258789,9.399999618530273,9.59000015258789,1476808.0
+2020-06-15,9.779999732971191,9.779999732971191,9.5,9.640000343322754,5613587.0
+2020-06-16,9.640000343322754,9.770000457763672,9.619999885559082,9.710000038146973,2783924.0
+2020-06-17,9.699999809265137,9.75,9.520000457763672,9.59000015258789,1607550.0
+2020-06-18,9.550000190734863,9.729999542236328,9.5,9.729999542236328,1650509.0
+2020-06-21,9.649999618530273,9.800000190734863,9.649999618530273,9.65999984741211,2315716.0
+2020-06-22,9.680000305175781,9.75,9.5600004196167,9.579999923706055,2000872.0
+2020-06-23,9.600000381469727,9.670000076293945,9.5,9.600000381469727,1259703.0
+2020-06-24,9.630000114440918,9.640000343322754,9.5,9.510000228881836,1194393.0
+2020-06-25,9.380000114440918,9.579999923706055,9.380000114440918,9.550000190734863,1005684.0
+2020-06-28,9.520000457763672,9.739999771118164,9.520000457763672,9.699999809265137,1885884.0
+2020-06-29,9.729999542236328,10.079999923706055,9.699999809265137,9.979999542236328,5962274.0
+2020-06-30,10.039999961853027,10.399999618530273,9.90999984741211,9.90999984741211,6298627.0
+2020-07-01,9.899999618530273,10.0,9.720000267028809,9.949999809265137,2519466.0
+2020-07-02,10.0,10.15999984741211,9.979999542236328,10.020000457763672,1629762.0
+2020-07-05,10.0600004196167,10.199999809265137,10.020000457763672,10.199999809265137,2738813.0
+2020-07-06,10.239999771118164,10.399999618530273,10.15999984741211,10.180000305175781,3276585.0
+2020-07-07,10.199999809265137,10.279999732971191,10.100000381469727,10.140000343322754,1254133.0
+2020-07-08,10.140000343322754,10.199999809265137,10.0600004196167,10.180000305175781,1574484.0
+2020-07-09,10.239999771118164,10.300000190734863,10.140000343322754,10.15999984741211,1785625.0
+2020-07-12,10.180000305175781,10.220000267028809,10.0600004196167,10.079999923706055,1102250.0
+2020-07-13,10.079999923706055,10.140000343322754,9.979999542236328,10.0,1661841.0
+2020-07-14,10.0,10.020000457763672,9.890000343322754,9.90999984741211,1336027.0
+2020-07-15,9.989999771118164,10.020000457763672,9.960000038146973,10.020000457763672,626115.0
+2020-07-16,10.039999961853027,10.0600004196167,9.970000267028809,9.989999771118164,849444.0
+2020-07-19,9.989999771118164,10.079999923706055,9.930000305175781,10.079999923706055,1066715.0
+2020-07-20,10.079999923706055,10.079999923706055,9.600000381469727,9.859999656677246,1972126.0
+2020-07-21,9.880000114440918,10.020000457763672,9.869999885559082,10.0,881122.0
+2020-07-22,10.039999961853027,10.039999961853027,9.970000267028809,10.0,499653.0
+2020-07-23,10.0,10.039999961853027,9.9399995803833,9.960000038146973,454165.0
+2020-07-26,9.949999809265137,10.100000381469727,9.949999809265137,10.100000381469727,1291966.0
+2020-07-27,10.140000343322754,10.199999809265137,10.0600004196167,10.119999885559082,1342331.0
+2020-07-28,10.100000381469727,10.15999984741211,10.0600004196167,10.0600004196167,1115745.0
+2020-08-05,10.119999885559082,10.239999771118164,10.100000381469727,10.180000305175781,1805853.0
+2020-08-06,10.199999809265137,10.239999771118164,10.15999984741211,10.199999809265137,922854.0
+2020-08-09,10.180000305175781,10.220000267028809,10.140000343322754,10.180000305175781,942579.0
+2020-08-10,10.199999809265137,10.199999809265137,10.15999984741211,10.199999809265137,638027.0
+2020-08-11,10.220000267028809,10.260000228881836,10.199999809265137,10.220000267028809,984044.0
+2020-08-12,10.220000267028809,10.239999771118164,10.100000381469727,10.15999984741211,1551011.0
+2020-08-13,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0
+2020-08-16,10.260000228881836,10.319999694824219,10.199999809265137,10.220000267028809,1104987.0
+2020-08-17,10.15999984741211,10.220000267028809,10.020000457763672,10.140000343322754,1047224.0
+2020-08-18,10.119999885559082,10.15999984741211,10.100000381469727,10.140000343322754,711187.0
+2020-08-19,10.140000343322754,10.319999694824219,10.140000343322754,10.239999771118164,2666324.0
+2020-08-20,10.180000305175781,10.239999771118164,10.15999984741211,10.199999809265137,954186.0
+2020-08-23,10.199999809265137,10.260000228881836,10.140000343322754,10.239999771118164,1890341.0
+2020-08-24,10.239999771118164,10.479999542236328,10.180000305175781,10.380000114440918,6112207.0
+2020-08-25,10.399999618530273,10.460000038146973,10.300000190734863,10.34000015258789,1865273.0
+2020-08-26,10.34000015258789,10.359999656677246,10.279999732971191,10.300000190734863,1427248.0
+2020-08-27,10.319999694824219,10.420000076293945,10.300000190734863,10.34000015258789,1340623.0
+2020-08-30,10.579999923706055,11.119999885559082,10.5600004196167,11.100000381469727,11199693.0
+2020-08-31,11.300000190734863,11.300000190734863,11.079999923706055,11.279999732971191,3472832.0
+2020-09-01,11.239999771118164,11.279999732971191,11.100000381469727,11.140000343322754,3015811.0
+2020-09-02,11.119999885559082,11.380000114440918,10.979999542236328,11.300000190734863,6228806.0
+2020-09-03,11.359999656677246,11.380000114440918,11.199999809265137,11.300000190734863,3739322.0
+2020-09-06,10.899999618530273,11.100000381469727,10.899999618530273,11.100000381469727,2381887.0
+2020-09-07,11.039999961853027,11.119999885559082,11.020000457763672,11.079999923706055,1289812.0
+2020-09-08,11.0600004196167,11.140000343322754,11.0,11.020000457763672,2475490.0
+2020-09-09,11.0,11.079999923706055,10.979999542236328,11.079999923706055,2189361.0
+2020-09-10,11.079999923706055,11.15999984741211,11.0,11.0600004196167,2540944.0
+2020-09-13,11.100000381469727,11.100000381469727,11.020000457763672,11.0600004196167,2494624.0
+2020-09-14,11.100000381469727,11.199999809265137,11.039999961853027,11.119999885559082,3601787.0
+2020-09-15,11.140000343322754,11.180000305175781,11.0600004196167,11.100000381469727,1653478.0
+2020-09-16,11.119999885559082,11.239999771118164,11.100000381469727,11.140000343322754,3374282.0
+2020-09-17,11.15999984741211,11.199999809265137,11.119999885559082,11.180000305175781,1615823.0
+2020-09-20,11.199999809265137,11.4399995803833,11.140000343322754,11.420000076293945,3847732.0
+2020-09-21,11.479999542236328,11.619999885559082,11.319999694824219,11.319999694824219,4278224.0
+2020-09-22,11.220000267028809,11.380000114440918,11.15999984741211,11.279999732971191,1746168.0
+2020-09-24,11.520000457763672,11.640000343322754,11.4399995803833,11.579999923706055,3839222.0
+2020-09-27,11.699999809265137,12.260000228881836,11.640000343322754,12.260000228881836,12492723.0
+2020-09-28,12.399999618530273,12.479999542236328,12.239999771118164,12.279999732971191,5851921.0
+2020-09-29,12.300000190734863,12.300000190734863,11.9399995803833,12.039999961853027,3661800.0
+2020-09-30,12.0,12.039999961853027,11.84000015258789,11.979999542236328,2448835.0
+2020-10-01,11.979999542236328,12.239999771118164,11.859999656677246,12.079999923706055,4564469.0
+2020-10-04,12.0,12.359999656677246,11.920000076293945,11.920000076293945,4210689.0
+2020-10-05,11.899999618530273,12.100000381469727,11.300000190734863,12.079999923706055,3100284.0
+2020-10-06,12.119999885559082,12.520000457763672,12.0,12.5,9242681.0
+2020-10-07,12.5600004196167,12.720000267028809,12.34000015258789,12.579999923706055,4947262.0
+2020-10-08,12.600000381469727,12.640000343322754,12.420000076293945,12.5,2412132.0
+2020-10-11,12.5,12.579999923706055,12.34000015258789,12.399999618530273,2647206.0
+2020-10-12,12.380000114440918,12.399999618530273,12.220000267028809,12.399999618530273,2368360.0
+2020-10-13,12.399999618530273,12.5,12.279999732971191,12.300000190734863,2027829.0
+2020-10-14,12.319999694824219,12.65999984741211,12.260000228881836,12.420000076293945,4655349.0
+2020-10-15,12.479999542236328,12.65999984741211,12.399999618530273,12.5,3307354.0
+2020-10-18,12.5,12.640000343322754,12.5,12.539999961853027,2035560.0
+2020-10-19,12.539999961853027,12.539999961853027,12.300000190734863,12.359999656677246,2268712.0
+2020-10-20,12.300000190734863,12.300000190734863,12.140000343322754,12.279999732971191,1857915.0
+2020-10-21,12.300000190734863,12.359999656677246,12.260000228881836,12.260000228881836,1028406.0
+2020-10-22,12.420000076293945,12.579999923706055,12.279999732971191,12.300000190734863,6322585.0
+2020-10-25,12.399999618530273,12.420000076293945,11.119999885559082,11.119999885559082,3180608.0
+2020-10-26,11.100000381469727,11.5,11.039999961853027,11.5,3943842.0
+2020-10-27,11.5,11.5,11.15999984741211,11.420000076293945,1600416.0
+2020-10-28,11.5,11.5,11.220000267028809,11.279999732971191,947055.0
+2020-10-29,11.119999885559082,11.239999771118164,10.979999542236328,11.119999885559082,2141966.0
+2020-11-01,11.119999885559082,11.140000343322754,10.979999542236328,11.039999961853027,1186719.0
+2020-11-02,11.020000457763672,11.420000076293945,11.0,11.359999656677246,1975233.0
+2020-11-03,11.399999618530273,11.420000076293945,11.199999809265137,11.220000267028809,867796.0
+2020-11-04,11.260000228881836,11.600000381469727,11.260000228881836,11.579999923706055,1364498.0
+2020-11-05,11.5600004196167,11.5600004196167,11.239999771118164,11.380000114440918,1330594.0
+2020-11-08,11.319999694824219,11.579999923706055,11.300000190734863,11.5600004196167,1476690.0
+2020-11-09,11.680000305175781,11.899999618530273,11.640000343322754,11.84000015258789,1783858.0
+2020-11-10,12.0,12.180000305175781,11.680000305175781,11.979999542236328,2470073.0
+2020-11-11,12.020000457763672,12.119999885559082,11.899999618530273,11.960000038146973,1946369.0
+2020-11-12,12.020000457763672,12.020000457763672,11.859999656677246,11.920000076293945,1057427.0
+2020-11-15,11.9399995803833,12.039999961853027,11.920000076293945,12.0,2077525.0
+2020-11-16,12.0,12.0,11.880000114440918,11.9399995803833,1275542.0
+2020-11-17,11.979999542236328,12.220000267028809,11.899999618530273,12.220000267028809,4281478.0
+2020-11-18,12.239999771118164,12.279999732971191,12.079999923706055,12.140000343322754,2437223.0
+2020-11-19,12.180000305175781,12.180000305175781,12.0,12.039999961853027,1329529.0
+2020-11-22,12.0600004196167,12.100000381469727,12.0,12.020000457763672,989987.0
+2020-11-23,12.020000457763672,12.0600004196167,11.9399995803833,12.039999961853027,1057859.0
+2020-11-24,12.0600004196167,12.079999923706055,12.020000457763672,12.0600004196167,1313137.0
+2020-11-25,12.0600004196167,12.119999885559082,12.020000457763672,12.0600004196167,1430049.0
+2020-11-26,12.0,12.180000305175781,11.960000038146973,12.119999885559082,2848182.0
+2020-11-29,12.180000305175781,12.260000228881836,12.079999923706055,12.100000381469727,3142310.0
+2020-11-30,12.100000381469727,12.119999885559082,11.960000038146973,11.960000038146973,1682934.0
+2020-12-01,11.979999542236328,12.079999923706055,11.960000038146973,12.039999961853027,1311010.0
+2020-12-02,12.020000457763672,12.0600004196167,11.979999542236328,12.020000457763672,722151.0
+2020-12-03,12.039999961853027,12.119999885559082,11.979999542236328,12.020000457763672,1417542.0
+2020-12-06,12.079999923706055,12.34000015258789,11.920000076293945,11.9399995803833,7468334.0
+2020-12-07,11.9399995803833,12.020000457763672,11.760000228881836,12.020000457763672,2824802.0
+2020-12-08,12.020000457763672,12.0600004196167,11.9399995803833,12.020000457763672,1583453.0
+2020-12-09,12.0,12.039999961853027,11.960000038146973,12.020000457763672,781418.0
+2020-12-10,12.020000457763672,12.180000305175781,12.0,12.140000343322754,2304647.0
+2020-12-13,12.140000343322754,12.220000267028809,12.020000457763672,12.100000381469727,1890581.0
+2020-12-14,12.100000381469727,12.140000343322754,12.0,12.0600004196167,856085.0
+2020-12-15,12.0,12.0600004196167,12.0,12.020000457763672,1027025.0
+2020-12-16,12.0600004196167,12.0600004196167,12.020000457763672,12.020000457763672,1092396.0
+2020-12-17,12.0600004196167,12.0600004196167,12.020000457763672,12.020000457763672,1048015.0
+2020-12-20,12.020000457763672,12.0600004196167,11.979999542236328,12.0,1335076.0
+2020-12-21,11.960000038146973,11.960000038146973,11.619999885559082,11.739999771118164,2180824.0
+2020-12-22,11.760000228881836,11.960000038146973,11.699999809265137,11.9399995803833,1689350.0
+2020-12-23,11.920000076293945,12.0,11.859999656677246,11.960000038146973,1121037.0
+2020-12-24,11.880000114440918,11.979999542236328,11.880000114440918,11.960000038146973,1296539.0
+2020-12-27,11.979999542236328,12.020000457763672,11.920000076293945,11.960000038146973,1414078.0
+2020-12-28,12.0,12.119999885559082,11.979999542236328,12.0,2219365.0
+2020-12-29,12.0,12.220000267028809,12.0,12.15999984741211,3592680.0
+2020-12-30,12.180000305175781,12.220000267028809,12.100000381469727,12.180000305175781,1853290.0
+2020-12-31,12.180000305175781,12.180000305175781,12.079999923706055,12.15999984741211,1365629.0
+2021-01-03,12.100000381469727,12.100000381469727,11.899999618530273,11.960000038146973,1696816.0
+2021-01-04,12.0,12.020000457763672,11.899999618530273,12.020000457763672,672264.0
+2021-01-05,12.039999961853027,12.039999961853027,11.9399995803833,12.0,710942.0
+2021-01-06,11.979999542236328,12.020000457763672,11.920000076293945,11.979999542236328,926357.0
+2021-01-07,11.960000038146973,12.020000457763672,11.920000076293945,12.020000457763672,767030.0
+2021-01-10,12.039999961853027,12.140000343322754,12.039999961853027,12.100000381469727,1176213.0
+2021-01-11,12.119999885559082,12.65999984741211,12.119999885559082,12.399999618530273,19977424.0
+2021-01-12,12.479999542236328,12.539999961853027,12.319999694824219,12.399999618530273,3906614.0
+2021-01-13,12.399999618530273,12.399999618530273,12.239999771118164,12.260000228881836,2246290.0
+2021-01-14,12.300000190734863,12.34000015258789,12.199999809265137,12.300000190734863,1993634.0
+2021-01-17,12.300000190734863,12.619999885559082,12.239999771118164,12.5600004196167,6682936.0
+2021-01-18,12.600000381469727,12.680000305175781,12.279999732971191,12.420000076293945,4309822.0
+2021-01-19,12.460000038146973,12.5,12.380000114440918,12.479999542236328,1769470.0
+2021-01-20,12.5600004196167,12.5600004196167,12.460000038146973,12.5,1634235.0
+2021-01-21,12.539999961853027,12.539999961853027,12.399999618530273,12.479999542236328,928550.0
+2021-01-24,12.399999618530273,12.479999542236328,12.359999656677246,12.380000114440918,1063269.0
+2021-01-25,12.479999542236328,12.479999542236328,12.380000114440918,12.399999618530273,813327.0
+2021-01-26,12.359999656677246,12.420000076293945,12.260000228881836,12.319999694824219,1172874.0
+2021-01-27,12.34000015258789,12.520000457763672,12.300000190734863,12.460000038146973,1839798.0
+2021-01-28,12.399999618530273,12.420000076293945,12.319999694824219,12.399999618530273,1156102.0
+2021-01-31,12.380000114440918,12.460000038146973,12.260000228881836,12.319999694824219,1734437.0
+2021-02-01,12.300000190734863,12.359999656677246,12.220000267028809,12.220000267028809,1593512.0
+2021-02-02,12.279999732971191,12.300000190734863,12.020000457763672,12.140000343322754,1335807.0
+2021-02-03,12.079999923706055,12.079999923706055,11.859999656677246,11.880000114440918,1418504.0
+2021-02-04,11.699999809265137,11.859999656677246,11.5,11.819999694824219,1278566.0
+2021-02-07,11.800000190734863,11.960000038146973,11.800000190734863,11.899999618530273,722992.0
+2021-02-08,11.979999542236328,12.140000343322754,11.979999542236328,12.119999885559082,805726.0
+2021-02-09,12.15999984741211,12.180000305175781,12.100000381469727,12.119999885559082,970345.0
+2021-02-10,12.15999984741211,12.15999984741211,12.039999961853027,12.100000381469727,792274.0
+2021-02-11,12.100000381469727,12.15999984741211,12.079999923706055,12.119999885559082,993822.0
+2021-02-14,12.119999885559082,12.15999984741211,12.079999923706055,12.15999984741211,1677788.0
+2021-02-15,12.15999984741211,12.180000305175781,12.119999885559082,12.15999984741211,1014984.0
+2021-02-16,12.140000343322754,12.239999771118164,12.119999885559082,12.220000267028809,1417095.0
+2021-02-17,12.220000267028809,12.4399995803833,12.220000267028809,12.420000076293945,3026722.0
+2021-02-18,12.460000038146973,12.539999961853027,12.300000190734863,12.300000190734863,4357067.0
+2021-02-21,12.319999694824219,12.359999656677246,12.239999771118164,12.260000228881836,1283524.0
+2021-02-22,12.260000228881836,12.260000228881836,12.220000267028809,12.239999771118164,591901.0
+2021-02-23,12.260000228881836,12.279999732971191,12.220000267028809,12.239999771118164,1114313.0
+2021-02-24,12.239999771118164,12.279999732971191,12.199999809265137,12.239999771118164,1751038.0
+2021-02-25,12.279999732971191,12.300000190734863,12.239999771118164,12.239999771118164,1009511.0
+2021-02-28,12.199999809265137,12.380000114440918,12.100000381469727,12.359999656677246,2291993.0
+2021-03-01,12.399999618530273,12.5,12.359999656677246,12.4399995803833,2816944.0
+2021-03-02,12.479999542236328,13.079999923706055,12.460000038146973,12.899999618530273,11498959.0
+2021-03-03,13.0,13.0,12.720000267028809,12.779999732971191,4083863.0
+2021-03-04,12.779999732971191,13.079999923706055,12.680000305175781,13.0,5976855.0
+2021-03-07,13.079999923706055,13.239999771118164,13.039999961853027,13.119999885559082,5542690.0
+2021-03-08,13.119999885559082,13.180000305175781,13.0,13.140000343322754,3492083.0
+2021-03-09,13.140000343322754,13.15999984741211,13.020000457763672,13.119999885559082,3211560.0
+2021-03-10,13.300000190734863,13.300000190734863,12.819999694824219,12.960000038146973,9611278.0
+2021-03-11,13.039999961853027,13.039999961853027,12.819999694824219,12.880000114440918,2760109.0
+2021-03-14,12.899999618530273,13.140000343322754,12.859999656677246,13.100000381469727,7562665.0
+2021-03-15,12.979999542236328,13.020000457763672,12.880000114440918,13.0,3544776.0
+2021-03-16,12.960000038146973,13.0,12.899999618530273,12.9399995803833,3202960.0
+2021-03-17,12.899999618530273,13.0,12.859999656677246,12.9399995803833,2001789.0
+2021-03-18,12.9399995803833,13.0,12.880000114440918,12.960000038146973,2721106.0
+2021-03-21,12.9399995803833,12.979999542236328,12.899999618530273,12.960000038146973,1123060.0
+2021-03-22,12.979999542236328,13.020000457763672,12.920000076293945,13.0,2340724.0
+2021-03-23,13.039999961853027,13.260000228881836,13.0,13.079999923706055,5779255.0
+2021-03-24,13.0600004196167,13.140000343322754,12.979999542236328,13.100000381469727,2987334.0
+2021-03-25,13.119999885559082,13.15999984741211,13.079999923706055,13.119999885559082,1609066.0
+2021-03-28,13.119999885559082,13.119999885559082,13.039999961853027,13.0600004196167,1273506.0
+2021-03-29,13.079999923706055,13.100000381469727,13.039999961853027,13.0600004196167,1440656.0
+2021-03-30,13.079999923706055,13.079999923706055,12.979999542236328,13.0,806710.0
+2021-03-31,13.039999961853027,13.0600004196167,12.979999542236328,13.020000457763672,2289180.0
+2021-04-01,13.0600004196167,13.15999984741211,13.039999961853027,13.119999885559082,2867176.0
+2021-04-04,13.140000343322754,14.420000076293945,13.140000343322754,14.239999771118164,13673150.0
+2021-04-05,14.239999771118164,14.800000190734863,14.239999771118164,14.34000015258789,4590392.0
+2021-04-06,14.279999732971191,14.420000076293945,14.100000381469727,14.15999984741211,2528076.0
+2021-04-07,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0
+2021-04-08,14.279999732971191,14.34000015258789,14.140000343322754,14.199999809265137,1472073.0
+2021-04-11,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2021-04-12,15.300000190734863,15.979999542236328,14.960000038146973,15.300000190734863,14418557.0
+2021-04-13,15.4399995803833,15.460000038146973,14.899999618530273,14.899999618530273,5077306.0
+2021-04-14,14.720000267028809,14.920000076293945,14.460000038146973,14.579999923706055,5929317.0
+2021-04-15,14.65999984741211,15.260000228881836,14.619999885559082,14.960000038146973,5232021.0
+2021-04-18,15.0,15.100000381469727,14.800000190734863,14.899999618530273,4759365.0
+2021-04-19,15.300000190734863,16.3799991607666,15.100000381469727,16.3799991607666,20006854.0
+2021-04-20,16.860000610351562,18.0,16.520000457763672,16.81999969482422,31579380.0
+2021-04-21,17.0,17.739999771118164,16.84000015258789,17.399999618530273,14610457.0
+2021-04-22,17.3799991607666,17.540000915527344,17.200000762939453,17.360000610351562,5527645.0
+2021-04-25,17.799999237060547,18.459999084472656,17.5,18.239999771118164,18599284.0
+2021-04-26,18.399999618530273,18.5,17.700000762939453,18.280000686645508,9925903.0
+2021-04-27,18.299999237060547,18.3799991607666,17.899999618530273,18.100000381469727,6616528.0
+2021-04-28,18.100000381469727,18.1200008392334,17.860000610351562,17.8799991607666,3918888.0
+2021-04-29,17.68000030517578,17.920000076293945,17.6200008392334,17.65999984741211,3999765.0
+2021-05-02,17.739999771118164,17.760000228881836,17.1200008392334,17.219999313354492,3925676.0
+2021-05-03,17.219999313354492,17.520000457763672,16.68000030517578,17.139999389648438,5117131.0
+2021-05-04,17.139999389648438,17.360000610351562,16.940000534057617,17.18000030517578,2330635.0
+2021-05-05,17.18000030517578,17.18000030517578,16.940000534057617,16.979999542236328,1025170.0
+2021-05-06,16.940000534057617,16.940000534057617,16.65999984741211,16.700000762939453,2158877.0
+2021-05-09,16.520000457763672,17.079999923706055,16.520000457763672,16.959999084472656,1398205.0
+2021-05-10,17.219999313354492,17.5,17.079999923706055,17.219999313354492,2504819.0
+2021-05-17,17.219999313354492,17.299999237060547,16.8799991607666,17.0,2662220.0
+2021-05-18,17.0,18.1200008392334,16.959999084472656,18.0,12508903.0
+2021-05-19,18.040000915527344,18.31999969482422,17.84000015258789,18.040000915527344,8834258.0
+2021-05-20,17.959999084472656,17.979999542236328,17.700000762939453,17.760000228881836,3672113.0
+2021-05-23,17.719999313354492,17.8799991607666,17.399999618530273,17.68000030517578,3669911.0
+2021-05-24,17.68000030517578,18.540000915527344,17.520000457763672,18.100000381469727,13994009.0
+2021-05-25,18.100000381469727,18.31999969482422,18.059999465942383,18.1200008392334,3436363.0
+2021-05-26,18.0,18.100000381469727,17.959999084472656,18.040000915527344,2385812.0
+2021-05-27,18.0,18.15999984741211,17.739999771118164,18.059999465942383,6213375.0
+2021-05-30,18.100000381469727,18.760000228881836,17.959999084472656,18.6200008392334,10856631.0
+2021-05-31,18.600000381469727,18.700000762939453,18.31999969482422,18.399999618530273,5746847.0
+2021-06-01,18.440000534057617,18.639999389648438,18.239999771118164,18.299999237060547,5459268.0
+2021-06-02,18.399999618530273,18.479999542236328,18.239999771118164,18.299999237060547,2558964.0
+2021-06-03,18.299999237060547,18.34000015258789,18.15999984741211,18.219999313354492,4160194.0
+2021-06-06,18.18000030517578,18.239999771118164,17.979999542236328,18.059999465942383,6680369.0
+2021-06-07,17.979999542236328,18.1200008392334,17.899999618530273,18.020000457763672,3387207.0
+2021-06-08,18.0,18.139999389648438,17.3799991607666,18.0,4431532.0
+2021-06-09,18.0,18.079999923706055,17.81999969482422,18.0,2261526.0
+2021-06-10,18.0,18.0,17.84000015258789,17.8799991607666,2060524.0
+2021-06-13,17.81999969482422,17.8799991607666,17.739999771118164,17.799999237060547,2101765.0
+2021-06-14,17.799999237060547,17.81999969482422,17.399999618530273,17.579999923706055,1939497.0
+2021-06-15,17.700000762939453,17.84000015258789,17.5,17.579999923706055,1737322.0
+2021-06-16,17.540000915527344,17.700000762939453,17.459999084472656,17.579999923706055,946351.0
+2021-06-17,17.540000915527344,17.920000076293945,17.5,17.780000686645508,2835654.0
+2021-06-20,17.81999969482422,17.81999969482422,17.579999923706055,17.639999389648438,1169985.0
+2021-06-21,17.6200008392334,17.639999389648438,17.5,17.600000381469727,1466639.0
+2021-06-22,17.739999771118164,17.739999771118164,17.559999465942383,17.600000381469727,1341100.0
+2021-06-23,17.600000381469727,18.280000686645508,17.559999465942383,18.280000686645508,7678541.0
+2021-06-24,18.440000534057617,18.520000457763672,18.059999465942383,18.059999465942383,10578798.0
+2021-06-27,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
+2021-06-28,19.219999313354492,19.299999237060547,18.899999618530273,19.1200008392334,6842676.0
+2021-06-29,19.1200008392334,19.139999389648438,18.899999618530273,18.940000534057617,3581251.0
+2021-06-30,18.940000534057617,19.040000915527344,18.780000686645508,18.799999237060547,2459480.0
+2021-07-01,18.799999237060547,19.579999923706055,18.780000686645508,19.399999618530273,10716640.0
+2021-07-04,19.399999618530273,19.799999237060547,19.299999237060547,19.299999237060547,4780938.0
+2021-07-05,19.260000228881836,19.5,19.18000030517578,19.31999969482422,2801056.0
+2021-07-06,19.299999237060547,19.5,18.84000015258789,19.18000030517578,6535785.0
+2021-07-07,19.100000381469727,19.34000015258789,18.959999084472656,19.0,3338299.0
+2021-07-08,19.020000457763672,19.079999923706055,18.700000762939453,18.760000228881836,2595251.0
+2021-07-11,18.760000228881836,18.899999618530273,18.280000686645508,18.280000686645508,2942204.0
+2021-07-12,18.239999771118164,18.360000610351562,17.940000534057617,18.239999771118164,2224212.0
+2021-07-13,18.360000610351562,18.799999237060547,18.100000381469727,18.739999771118164,2576275.0
+2021-07-14,18.860000610351562,19.079999923706055,18.700000762939453,19.079999923706055,3169894.0
+2021-07-15,19.079999923706055,19.260000228881836,18.8799991607666,18.899999618530273,2919748.0
+2021-07-25,19.15999984741211,19.15999984741211,18.700000762939453,18.760000228881836,3054411.0
+2021-07-26,18.860000610351562,18.860000610351562,18.600000381469727,18.6200008392334,1136697.0
+2021-07-27,18.6200008392334,18.700000762939453,18.479999542236328,18.579999923706055,864890.0
+2021-07-28,18.579999923706055,18.579999923706055,18.420000076293945,18.459999084472656,1067378.0
+2021-07-29,18.459999084472656,18.639999389648438,18.3799991607666,18.479999542236328,1357250.0
+2021-08-01,18.540000915527344,18.600000381469727,18.479999542236328,18.520000457763672,915383.0
+2021-08-02,18.600000381469727,19.040000915527344,18.579999923706055,18.700000762939453,3700635.0
+2021-08-03,18.739999771118164,18.799999237060547,18.540000915527344,18.6200008392334,947645.0
+2021-08-04,18.6200008392334,18.6200008392334,18.399999618530273,18.420000076293945,1159463.0
+2021-08-05,18.6200008392334,18.899999618530273,18.559999465942383,18.639999389648438,2314483.0
+2021-08-08,18.719999313354492,18.719999313354492,18.479999542236328,18.579999923706055,1526305.0
+2021-08-09,18.579999923706055,18.600000381469727,18.219999313354492,18.360000610351562,1307288.0
+2021-08-10,18.600000381469727,18.600000381469727,18.399999618530273,18.459999084472656,886131.0
+2021-08-11,18.299999237060547,18.299999237060547,18.100000381469727,18.100000381469727,1166450.0
+2021-08-12,18.100000381469727,18.200000762939453,17.940000534057617,18.0,964606.0
+2021-08-15,18.0,18.219999313354492,17.940000534057617,18.0,1200279.0
+2021-08-16,17.979999542236328,18.059999465942383,17.899999618530273,17.940000534057617,794730.0
+2021-08-17,17.920000076293945,18.040000915527344,17.860000610351562,17.959999084472656,631414.0
+2021-08-18,17.959999084472656,17.959999084472656,17.799999237060547,17.860000610351562,599311.0
+2021-08-19,17.799999237060547,17.799999237060547,17.520000457763672,17.65999984741211,644870.0
+2021-08-22,17.65999984741211,17.65999984741211,17.020000457763672,17.100000381469727,1319260.0
+2021-08-23,17.100000381469727,17.15999984741211,16.760000228881836,16.780000686645508,2106024.0
+2021-08-24,16.799999237060547,17.020000457763672,16.540000915527344,17.0,968746.0
+2021-08-25,17.0,17.15999984741211,16.899999618530273,16.899999618530273,622376.0
+2021-08-26,16.899999618530273,16.979999542236328,16.799999237060547,16.81999969482422,696047.0
+2021-08-29,17.079999923706055,17.1200008392334,16.920000076293945,16.940000534057617,846785.0
+2021-08-30,16.899999618530273,17.200000762939453,16.899999618530273,17.18000030517578,1063340.0
+2021-08-31,17.280000686645508,17.399999618530273,17.18000030517578,17.299999237060547,765788.0
+2021-09-01,17.299999237060547,17.34000015258789,17.239999771118164,17.34000015258789,504040.0
+2021-09-02,17.3799991607666,17.559999465942383,17.360000610351562,17.459999084472656,826756.0
+2021-09-05,17.459999084472656,17.459999084472656,17.200000762939453,17.34000015258789,1369205.0
+2021-09-06,17.299999237060547,17.399999618530273,17.299999237060547,17.399999618530273,627494.0
+2021-09-07,17.31999969482422,17.579999923706055,17.31999969482422,17.3799991607666,1763928.0
+2021-09-08,17.420000076293945,17.420000076293945,17.200000762939453,17.219999313354492,772563.0
+2021-09-09,17.200000762939453,17.219999313354492,17.040000915527344,17.1200008392334,700881.0
+2021-09-12,17.100000381469727,17.100000381469727,16.700000762939453,16.780000686645508,2391470.0
+2021-09-13,16.899999618530273,16.899999618530273,16.700000762939453,16.860000610351562,675873.0
+2021-09-14,16.8799991607666,16.8799991607666,16.780000686645508,16.799999237060547,895217.0
+2021-09-15,16.799999237060547,16.799999237060547,16.700000762939453,16.700000762939453,689352.0
+2021-09-16,16.799999237060547,16.799999237060547,16.700000762939453,16.760000228881836,541676.0
+2021-09-19,16.760000228881836,16.799999237060547,16.540000915527344,16.739999771118164,1120812.0
+2021-09-20,16.719999313354492,16.719999313354492,16.280000686645508,16.299999237060547,1905881.0
+2021-09-21,16.299999237060547,16.440000534057617,16.040000915527344,16.34000015258789,1055504.0
+2021-09-22,16.34000015258789,16.399999618530273,16.260000228881836,16.280000686645508,585545.0
+2021-09-26,16.34000015258789,16.639999389648438,16.34000015258789,16.479999542236328,1411236.0
+2021-09-27,16.739999771118164,16.739999771118164,16.5,16.559999465942383,740571.0
+2021-09-28,16.540000915527344,16.579999923706055,16.15999984741211,16.34000015258789,911527.0
+2021-09-29,16.31999969482422,16.34000015258789,16.219999313354492,16.280000686645508,437842.0
+2021-09-30,16.3799991607666,16.3799991607666,16.200000762939453,16.260000228881836,721814.0
+2021-10-03,16.280000686645508,16.280000686645508,16.100000381469727,16.100000381469727,788069.0
+2021-10-04,16.100000381469727,16.100000381469727,15.899999618530273,15.9399995803833,985604.0
+2021-10-05,15.899999618530273,16.0,15.880000114440918,15.9399995803833,517046.0
+2021-10-06,15.960000038146973,16.020000457763672,15.899999618530273,15.899999618530273,830266.0
+2021-10-07,15.899999618530273,15.960000038146973,15.359999656677246,15.420000076293945,1176430.0
+2021-10-10,15.420000076293945,15.5,14.640000343322754,14.920000076293945,1264553.0
+2021-10-11,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0
+2021-10-12,15.5,15.5,15.15999984741211,15.15999984741211,821376.0
+2021-10-13,15.199999809265137,15.319999694824219,15.020000457763672,15.260000228881836,535391.0
+2021-10-14,15.199999809265137,15.399999618530273,15.199999809265137,15.359999656677246,478973.0
+2021-10-17,15.380000114440918,15.699999809265137,15.380000114440918,15.539999961853027,574239.0
+2021-10-18,15.539999961853027,15.5600004196167,15.420000076293945,15.5,389912.0
+2021-10-19,15.479999542236328,15.479999542236328,15.220000267028809,15.279999732971191,564541.0
+2021-10-20,15.300000190734863,15.300000190734863,15.039999961853027,15.0600004196167,544725.0
+2021-10-21,15.039999961853027,15.15999984741211,14.880000114440918,15.079999923706055,1047433.0
+2021-10-24,15.100000381469727,15.100000381469727,14.800000190734863,14.819999694824219,1676037.0
+2021-10-25,14.84000015258789,15.0,14.84000015258789,14.979999542236328,417956.0
+2021-10-26,15.0,15.020000457763672,14.880000114440918,14.920000076293945,461490.0
+2021-10-27,14.880000114440918,14.9399995803833,14.800000190734863,14.84000015258789,509479.0
+2021-10-28,14.84000015258789,14.920000076293945,14.720000267028809,14.880000114440918,360783.0
+2021-10-31,14.979999542236328,14.979999542236328,14.800000190734863,14.859999656677246,299574.0
+2021-11-01,14.859999656677246,14.859999656677246,14.779999732971191,14.800000190734863,256634.0
+2021-11-02,14.819999694824219,14.819999694824219,14.680000305175781,14.680000305175781,406790.0
+2021-11-03,14.65999984741211,14.65999984741211,14.0,14.279999732971191,1453220.0
+2021-11-04,14.319999694824219,14.520000457763672,14.300000190734863,14.5,668541.0
+2021-11-07,14.520000457763672,14.859999656677246,14.4399995803833,14.640000343322754,581171.0
+2021-11-08,14.680000305175781,14.720000267028809,14.399999618530273,14.479999542236328,626978.0
+2021-11-09,14.399999618530273,14.420000076293945,14.180000305175781,14.220000267028809,408419.0
+2021-11-10,14.199999809265137,14.260000228881836,14.100000381469727,14.260000228881836,356720.0
+2021-11-11,14.300000190734863,14.399999618530273,14.279999732971191,14.300000190734863,259536.0
+2021-11-14,14.319999694824219,14.699999809265137,14.279999732971191,14.640000343322754,1470084.0
+2021-11-15,14.640000343322754,14.779999732971191,14.539999961853027,14.579999923706055,849781.0
+2021-11-16,14.5600004196167,14.5600004196167,14.420000076293945,14.479999542236328,357780.0
+2021-11-17,14.420000076293945,14.680000305175781,14.420000076293945,14.5,501059.0
+2021-11-18,14.5,14.5,14.5,14.5,0.0
+2021-11-21,14.300000190734863,14.34000015258789,14.100000381469727,14.119999885559082,535538.0
+2021-11-22,14.140000343322754,14.140000343322754,13.819999694824219,13.859999656677246,758727.0
+2021-11-23,13.859999656677246,14.020000457763672,13.800000190734863,13.880000114440918,666908.0
+2021-11-24,13.920000076293945,13.960000038146973,13.880000114440918,13.880000114440918,525409.0
+2021-11-25,13.9399995803833,13.9399995803833,13.84000015258789,13.920000076293945,497223.0
+2021-11-28,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0
+2021-11-29,13.039999961853027,13.220000267028809,13.039999961853027,13.100000381469727,860514.0
+2021-11-30,13.119999885559082,13.319999694824219,13.0,13.180000305175781,797703.0
+2021-12-01,13.100000381469727,13.300000190734863,13.079999923706055,13.15999984741211,709377.0
+2021-12-02,13.079999923706055,13.279999732971191,13.079999923706055,13.199999809265137,564205.0
+2021-12-05,13.399999618530273,14.260000228881836,13.399999618530273,14.020000457763672,3413749.0
+2021-12-06,14.220000267028809,14.239999771118164,13.779999732971191,13.859999656677246,1129836.0
+2021-12-07,13.979999542236328,13.979999542236328,13.819999694824219,13.960000038146973,559747.0
+2021-12-08,13.979999542236328,14.0,13.819999694824219,13.880000114440918,566271.0
+2021-12-09,13.899999618530273,13.899999618530273,13.65999984741211,13.739999771118164,511711.0
+2021-12-12,13.600000381469727,13.899999618530273,13.579999923706055,13.859999656677246,903258.0
+2021-12-13,14.140000343322754,14.34000015258789,14.0,14.020000457763672,1397508.0
+2021-12-14,14.020000457763672,14.079999923706055,13.899999618530273,13.899999618530273,609325.0
+2021-12-15,13.899999618530273,14.039999961853027,13.899999618530273,13.960000038146973,423916.0
+2021-12-16,14.0600004196167,14.0600004196167,14.0,14.039999961853027,491130.0
+2021-12-19,13.979999542236328,14.0,13.84000015258789,13.859999656677246,402201.0
+2021-12-20,13.800000190734863,13.800000190734863,13.619999885559082,13.800000190734863,387978.0
+2021-12-21,13.760000228881836,13.84000015258789,13.760000228881836,13.779999732971191,235615.0
+2021-12-22,13.800000190734863,13.9399995803833,13.760000228881836,13.760000228881836,408551.0
+2021-12-23,13.800000190734863,13.84000015258789,13.699999809265137,13.779999732971191,337970.0
+2021-12-26,13.739999771118164,13.760000228881836,13.619999885559082,13.619999885559082,240770.0
+2021-12-27,13.600000381469727,13.640000343322754,13.4399995803833,13.619999885559082,524146.0
+2021-12-28,13.680000305175781,13.680000305175781,13.640000343322754,13.65999984741211,130502.0
+2021-12-29,13.65999984741211,13.720000267028809,13.399999618530273,13.4399995803833,424054.0
+2021-12-30,13.460000038146973,13.460000038146973,13.359999656677246,13.420000076293945,129796.0
+2022-01-02,13.380000114440918,13.460000038146973,13.359999656677246,13.420000076293945,326558.0
+2022-01-03,13.380000114440918,13.4399995803833,13.239999771118164,13.300000190734863,491828.0
+2022-01-04,13.319999694824219,13.34000015258789,13.199999809265137,13.220000267028809,419045.0
+2022-01-05,13.199999809265137,13.300000190734863,13.180000305175781,13.260000228881836,402525.0
+2022-01-06,13.220000267028809,13.420000076293945,13.220000267028809,13.380000114440918,574292.0
+2022-01-09,13.380000114440918,13.819999694824219,13.380000114440918,13.699999809265137,1099219.0
+2022-01-10,13.779999732971191,13.779999732971191,13.5,13.600000381469727,870496.0
+2022-01-11,13.699999809265137,13.699999809265137,13.479999542236328,13.579999923706055,1053462.0
+2022-01-12,13.579999923706055,13.619999885559082,13.5,13.539999961853027,585937.0
+2022-01-13,13.539999961853027,13.779999732971191,13.520000457763672,13.720000267028809,1150313.0
+2022-01-16,13.84000015258789,14.239999771118164,13.84000015258789,14.079999923706055,3134047.0
+2022-01-17,14.039999961853027,14.079999923706055,14.0,14.0600004196167,629357.0
+2022-01-18,14.079999923706055,14.140000343322754,14.039999961853027,14.0600004196167,881236.0
+2022-01-19,14.039999961853027,14.119999885559082,13.9399995803833,14.0,1150122.0
+2022-01-20,13.979999542236328,14.020000457763672,13.899999618530273,14.020000457763672,347407.0
+2022-01-23,13.9399995803833,13.960000038146973,13.800000190734863,13.880000114440918,668182.0
+2022-01-24,13.859999656677246,13.859999656677246,13.720000267028809,13.739999771118164,322840.0
+2022-01-25,13.720000267028809,13.819999694824219,13.720000267028809,13.720000267028809,456906.0
+2022-01-26,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2022-01-27,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2022-01-30,13.859999656677246,13.920000076293945,13.800000190734863,13.819999694824219,752983.0
+2022-01-31,13.84000015258789,13.880000114440918,13.800000190734863,13.800000190734863,326022.0
+2022-02-01,13.899999618530273,13.9399995803833,13.779999732971191,13.800000190734863,638626.0
+2022-02-02,13.84000015258789,13.880000114440918,13.800000190734863,13.800000190734863,372910.0
+2022-02-03,13.819999694824219,13.899999618530273,13.800000190734863,13.819999694824219,327302.0
+2022-02-06,13.899999618530273,13.899999618530273,13.779999732971191,13.859999656677246,322411.0
+2022-02-07,13.819999694824219,13.84000015258789,13.779999732971191,13.800000190734863,355356.0
+2022-02-08,13.84000015258789,13.84000015258789,13.760000228881836,13.760000228881836,311887.0
+2022-02-09,13.739999771118164,13.760000228881836,13.699999809265137,13.739999771118164,313860.0
+2022-02-10,13.699999809265137,13.739999771118164,13.600000381469727,13.65999984741211,697122.0
+2022-02-13,13.600000381469727,13.600000381469727,13.119999885559082,13.260000228881836,1021545.0
+2022-02-14,13.239999771118164,13.279999732971191,13.15999984741211,13.260000228881836,790580.0
+2022-02-15,13.220000267028809,13.279999732971191,13.140000343322754,13.239999771118164,681760.0
+2022-02-16,13.239999771118164,13.239999771118164,13.119999885559082,13.220000267028809,961883.0
+2022-02-17,13.220000267028809,13.239999771118164,13.119999885559082,13.199999809265137,443867.0
+2022-02-20,13.180000305175781,13.180000305175781,12.960000038146973,12.960000038146973,1077791.0
+2022-02-21,12.979999542236328,13.079999923706055,12.979999542236328,13.039999961853027,780308.0
+2022-02-23,13.039999961853027,13.140000343322754,12.979999542236328,13.079999923706055,1257709.0
+2022-02-24,12.979999542236328,12.979999542236328,12.779999732971191,12.779999732971191,1027550.0
+2022-02-27,12.819999694824219,12.920000076293945,12.819999694824219,12.880000114440918,407364.0
+2022-02-28,12.880000114440918,12.899999618530273,12.84000015258789,12.880000114440918,385150.0
+2022-03-01,12.920000076293945,13.220000267028809,12.880000114440918,13.199999809265137,1449179.0
+2022-03-02,13.180000305175781,13.199999809265137,13.0,13.020000457763672,433135.0
+2022-03-03,13.0,13.300000190734863,13.0,13.220000267028809,1180703.0
+2022-03-06,13.300000190734863,13.680000305175781,13.300000190734863,13.680000305175781,2672617.0
+2022-03-07,13.720000267028809,13.960000038146973,13.640000343322754,13.739999771118164,1774443.0
+2022-03-08,13.640000343322754,13.65999984741211,13.5,13.539999961853027,803928.0
+2022-03-09,13.539999961853027,13.5600004196167,13.319999694824219,13.359999656677246,415987.0
+2022-03-10,13.420000076293945,13.4399995803833,13.34000015258789,13.34000015258789,224029.0
+2022-03-13,13.15999984741211,13.319999694824219,13.15999984741211,13.220000267028809,542212.0
+2022-03-14,13.239999771118164,13.260000228881836,13.119999885559082,13.119999885559082,418779.0
+2022-03-15,13.119999885559082,13.220000267028809,13.039999961853027,13.15999984741211,442676.0
+2022-03-16,13.039999961853027,13.300000190734863,13.039999961853027,13.300000190734863,541741.0
+2022-03-17,13.300000190734863,13.479999542236328,13.220000267028809,13.479999542236328,565998.0
+2022-03-20,13.479999542236328,13.65999984741211,13.359999656677246,13.359999656677246,940574.0
+2022-03-21,13.359999656677246,13.460000038146973,13.279999732971191,13.34000015258789,424549.0
+2022-03-22,13.319999694824219,13.460000038146973,13.319999694824219,13.34000015258789,238617.0
+2022-03-23,13.34000015258789,13.359999656677246,13.279999732971191,13.279999732971191,202302.0
+2022-03-24,13.359999656677246,13.359999656677246,13.279999732971191,13.300000190734863,271163.0
+2022-03-27,13.279999732971191,13.619999885559082,13.279999732971191,13.579999923706055,951922.0
+2022-03-28,13.5600004196167,14.020000457763672,13.5600004196167,13.800000190734863,2573392.0
+2022-03-29,14.079999923706055,14.5600004196167,14.079999923706055,14.399999618530273,4661883.0
+2022-03-30,14.479999542236328,14.5,14.279999732971191,14.4399995803833,1653361.0
+2022-03-31,14.4399995803833,14.880000114440918,14.319999694824219,14.539999961853027,1998403.0
+2022-04-03,14.899999618530273,14.899999618530273,14.479999542236328,14.739999771118164,1060464.0
+2022-04-04,14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0.0
+2022-04-05,14.460000038146973,14.460000038146973,14.100000381469727,14.239999771118164,971833.0
+2022-04-06,14.279999732971191,14.300000190734863,13.960000038146973,14.0,930824.0
+2022-04-07,13.979999542236328,14.239999771118164,13.84000015258789,14.140000343322754,726892.0
+2022-04-10,14.199999809265137,14.279999732971191,14.079999923706055,14.15999984741211,688905.0
+2022-04-11,14.0,14.0,13.800000190734863,13.819999694824219,573991.0
+2022-04-12,13.720000267028809,13.859999656677246,13.460000038146973,13.779999732971191,612353.0
+2022-04-13,13.819999694824219,13.880000114440918,13.699999809265137,13.880000114440918,419594.0
+2022-04-14,13.899999618530273,14.100000381469727,13.880000114440918,14.020000457763672,596388.0
+2022-04-17,14.0600004196167,14.140000343322754,13.979999542236328,14.119999885559082,519679.0
+2022-04-18,14.100000381469727,14.100000381469727,13.9399995803833,13.960000038146973,449134.0
+2022-04-19,14.0,14.0,13.800000190734863,13.84000015258789,580060.0
+2022-04-20,13.819999694824219,13.880000114440918,13.680000305175781,13.800000190734863,374764.0
+2022-04-21,13.800000190734863,13.819999694824219,13.699999809265137,13.760000228881836,264062.0
+2022-04-24,13.680000305175781,13.739999771118164,13.539999961853027,13.600000381469727,354673.0
+2022-04-25,13.539999961853027,13.579999923706055,13.4399995803833,13.479999542236328,389064.0
+2022-04-26,13.399999618530273,13.579999923706055,13.300000190734863,13.460000038146973,402446.0
+2022-04-27,13.460000038146973,13.579999923706055,13.4399995803833,13.5600004196167,301118.0
+2022-04-28,13.520000457763672,13.600000381469727,13.5,13.600000381469727,423204.0
+2022-05-08,13.539999961853027,13.699999809265137,13.5,13.579999923706055,409468.0
+2022-05-09,13.5600004196167,13.640000343322754,13.539999961853027,13.640000343322754,274550.0
+2022-05-10,13.600000381469727,13.600000381469727,13.479999542236328,13.5,386386.0
+2022-05-11,13.5,13.800000190734863,13.479999542236328,13.579999923706055,889235.0
+2022-05-12,13.5,13.520000457763672,13.319999694824219,13.359999656677246,440516.0
+2022-05-15,13.319999694824219,13.380000114440918,13.239999771118164,13.319999694824219,306367.0
+2022-05-16,13.319999694824219,13.319999694824219,13.020000457763672,13.0600004196167,572210.0
+2022-05-17,13.079999923706055,13.079999923706055,12.920000076293945,13.0,621222.0
+2022-05-18,13.0,13.0,13.0,13.0,0.0
+2022-05-19,13.0,13.0,12.880000114440918,12.920000076293945,302620.0
+2022-05-22,12.880000114440918,12.899999618530273,12.779999732971191,12.819999694824219,288304.0
+2022-05-23,12.880000114440918,12.880000114440918,12.779999732971191,12.800000190734863,347869.0
+2022-05-24,12.800000190734863,12.880000114440918,12.720000267028809,12.819999694824219,352273.0
+2022-05-25,12.800000190734863,12.880000114440918,12.760000228881836,12.859999656677246,524125.0
+2022-05-26,12.859999656677246,12.979999542236328,12.819999694824219,12.899999618530273,318369.0
+2022-05-29,12.979999542236328,13.020000457763672,12.9399995803833,13.020000457763672,489119.0
+2022-05-30,13.0,13.0600004196167,12.9399995803833,12.9399995803833,523867.0
+2022-05-31,12.979999542236328,13.0600004196167,12.859999656677246,13.0600004196167,437693.0
+2022-06-01,13.0,13.0,12.899999618530273,12.9399995803833,373872.0
+2022-06-02,13.039999961853027,13.199999809265137,12.979999542236328,13.039999961853027,1045569.0
+2022-06-05,13.039999961853027,13.119999885559082,13.0,13.0,627147.0
+2022-06-06,13.0,13.0600004196167,13.0,13.039999961853027,512215.0
+2022-06-07,13.0600004196167,13.079999923706055,12.9399995803833,13.0,321490.0
+2022-06-08,13.0,13.020000457763672,12.899999618530273,12.899999618530273,275496.0
+2022-06-09,12.9399995803833,13.0,12.779999732971191,12.779999732971191,624532.0
+2022-06-12,12.779999732971191,12.779999732971191,12.399999618530273,12.520000457763672,683123.0
+2022-06-13,12.4399995803833,12.4399995803833,12.220000267028809,12.239999771118164,393806.0
+2022-06-14,12.260000228881836,12.260000228881836,11.800000190734863,12.0,811277.0
+2022-06-15,12.100000381469727,12.100000381469727,11.899999618530273,11.9399995803833,562052.0
+2022-06-16,12.020000457763672,12.039999961853027,11.720000267028809,11.720000267028809,893057.0
+2022-06-19,11.699999809265137,11.699999809265137,11.300000190734863,11.300000190734863,503439.0
+2022-06-20,11.140000343322754,11.539999961853027,11.140000343322754,11.5,368150.0
+2022-06-21,11.539999961853027,11.600000381469727,11.4399995803833,11.5,449290.0
+2022-06-22,11.539999961853027,11.539999961853027,10.979999542236328,11.0,1000363.0
+2022-06-23,10.960000038146973,11.199999809265137,10.920000076293945,11.199999809265137,473849.0
+2022-06-26,11.260000228881836,11.5,11.260000228881836,11.460000038146973,329078.0
+2022-06-27,11.619999885559082,11.819999694824219,11.520000457763672,11.699999809265137,670534.0
+2022-06-28,11.699999809265137,11.819999694824219,11.680000305175781,11.800000190734863,409619.0
+2022-06-29,11.800000190734863,11.800000190734863,11.520000457763672,11.600000381469727,313906.0
+2022-06-30,11.600000381469727,11.65999984741211,11.5,11.65999984741211,237183.0
+2022-07-03,11.699999809265137,12.0600004196167,11.699999809265137,11.800000190734863,628124.0
+2022-07-04,11.880000114440918,11.880000114440918,11.539999961853027,11.539999961853027,281234.0
+2022-07-05,11.600000381469727,11.699999809265137,11.5,11.600000381469727,157219.0
+2022-07-06,11.619999885559082,11.65999984741211,11.460000038146973,11.640000343322754,264731.0
+2022-07-13,11.600000381469727,11.600000381469727,11.399999618530273,11.420000076293945,333059.0
+2022-07-14,11.359999656677246,11.380000114440918,11.140000343322754,11.199999809265137,174311.0
+2022-07-17,11.300000190734863,11.319999694824219,11.100000381469727,11.180000305175781,200328.0
+2022-07-18,11.199999809265137,11.34000015258789,11.199999809265137,11.300000190734863,166305.0
+2022-07-19,11.319999694824219,11.460000038146973,11.279999732971191,11.420000076293945,262251.0
+2022-07-20,11.4399995803833,11.539999961853027,11.399999618530273,11.4399995803833,372035.0
+2022-07-21,11.479999542236328,11.520000457763672,11.399999618530273,11.479999542236328,239664.0
+2022-07-24,11.4399995803833,11.65999984741211,11.4399995803833,11.600000381469727,447359.0
+2022-07-25,11.619999885559082,11.640000343322754,11.520000457763672,11.520000457763672,249524.0
+2022-07-26,11.539999961853027,11.720000267028809,11.539999961853027,11.600000381469727,332751.0
+2022-07-27,11.65999984741211,11.680000305175781,11.579999923706055,11.579999923706055,164661.0
+2022-07-28,11.640000343322754,11.680000305175781,11.600000381469727,11.640000343322754,302202.0
+2022-07-31,11.720000267028809,11.819999694824219,11.65999984741211,11.819999694824219,1265934.0
+2022-08-01,11.800000190734863,11.960000038146973,11.739999771118164,11.960000038146973,1014496.0
+2022-08-02,11.960000038146973,11.960000038146973,11.779999732971191,11.800000190734863,693624.0
+2022-08-03,11.779999732971191,11.819999694824219,11.720000267028809,11.739999771118164,419661.0
+2022-08-04,11.760000228881836,11.859999656677246,11.760000228881836,11.84000015258789,586927.0
+2022-08-07,11.899999618530273,11.9399995803833,11.84000015258789,11.920000076293945,395739.0
+2022-08-08,11.979999542236328,12.0,11.899999618530273,11.960000038146973,1388057.0
+2022-08-09,11.979999542236328,12.100000381469727,11.979999542236328,12.0,904861.0
+2022-08-10,12.079999923706055,12.300000190734863,12.0600004196167,12.180000305175781,1067568.0
+2022-08-11,12.260000228881836,12.399999618530273,12.260000228881836,12.359999656677246,803404.0
+2022-08-14,12.359999656677246,12.460000038146973,12.300000190734863,12.300000190734863,618158.0
+2022-08-15,12.319999694824219,12.420000076293945,12.279999732971191,12.34000015258789,408952.0
+2022-08-16,12.34000015258789,12.600000381469727,12.34000015258789,12.520000457763672,778652.0
+2022-08-17,12.539999961853027,12.600000381469727,12.479999542236328,12.520000457763672,421109.0
+2022-08-18,12.539999961853027,12.680000305175781,12.539999961853027,12.680000305175781,753266.0
+2022-08-21,12.680000305175781,12.760000228881836,12.619999885559082,12.640000343322754,468593.0
+2022-08-22,12.600000381469727,12.640000343322754,12.5,12.5,445189.0
+2022-08-23,12.5,12.539999961853027,12.199999809265137,12.199999809265137,607755.0
+2022-08-24,12.359999656677246,12.359999656677246,12.020000457763672,12.15999984741211,354305.0
+2022-08-25,12.239999771118164,12.319999694824219,12.239999771118164,12.300000190734863,221604.0
+2022-08-28,12.199999809265137,12.239999771118164,12.140000343322754,12.199999809265137,210337.0
+2022-08-29,12.260000228881836,12.279999732971191,12.180000305175781,12.220000267028809,258830.0
+2022-08-30,12.199999809265137,12.220000267028809,12.079999923706055,12.119999885559082,771461.0
+2022-08-31,12.100000381469727,12.119999885559082,12.020000457763672,12.0600004196167,299146.0
+2022-09-01,12.020000457763672,12.0600004196167,11.819999694824219,11.979999542236328,449131.0
+2022-09-04,11.920000076293945,11.960000038146973,11.899999618530273,11.9399995803833,356371.0
+2022-09-05,11.960000038146973,11.979999542236328,11.819999694824219,11.84000015258789,316452.0
+2022-09-06,11.899999618530273,11.899999618530273,11.65999984741211,11.699999809265137,595208.0
+2022-09-07,11.600000381469727,11.600000381469727,11.420000076293945,11.420000076293945,435493.0
+2022-09-08,11.479999542236328,11.5600004196167,11.4399995803833,11.5,223160.0
+2022-09-11,11.899999618530273,11.979999542236328,11.880000114440918,11.920000076293945,514838.0
+2022-09-12,11.920000076293945,11.920000076293945,11.800000190734863,11.84000015258789,135048.0
+2022-09-13,11.84000015258789,11.9399995803833,11.800000190734863,11.84000015258789,181894.0
+2022-09-14,11.65999984741211,11.779999732971191,11.65999984741211,11.699999809265137,229760.0
+2022-09-15,11.739999771118164,11.760000228881836,11.65999984741211,11.699999809265137,159997.0
+2022-09-18,11.539999961853027,11.600000381469727,11.520000457763672,11.579999923706055,322217.0
+2022-09-19,11.539999961853027,11.579999923706055,11.479999542236328,11.5,475520.0
+2022-09-20,11.479999542236328,11.5600004196167,11.460000038146973,11.479999542236328,207312.0
+2022-09-21,11.420000076293945,11.420000076293945,11.359999656677246,11.380000114440918,126503.0
+2022-09-25,11.300000190734863,11.300000190734863,11.0,11.0,470308.0
+2022-09-26,11.100000381469727,11.15999984741211,10.979999542236328,11.020000457763672,416045.0
+2022-09-27,11.079999923706055,11.079999923706055,11.020000457763672,11.0600004196167,216501.0
+2022-09-28,11.0600004196167,11.180000305175781,11.039999961853027,11.15999984741211,287663.0
+2022-09-29,11.199999809265137,11.380000114440918,11.199999809265137,11.239999771118164,645917.0
+2022-10-02,11.279999732971191,11.399999618530273,11.239999771118164,11.399999618530273,368178.0
+2022-10-03,11.800000190734863,11.880000114440918,11.5,11.680000305175781,782746.0
+2022-10-04,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0
+2022-10-05,12.15999984741211,12.239999771118164,12.020000457763672,12.0600004196167,889341.0
+2022-10-06,11.960000038146973,12.15999984741211,11.960000038146973,12.0600004196167,536735.0
+2022-10-09,12.0600004196167,12.100000381469727,11.920000076293945,12.0600004196167,658107.0
+2022-10-10,11.84000015258789,11.859999656677246,11.65999984741211,11.720000267028809,490479.0
+2022-10-11,11.720000267028809,11.720000267028809,11.579999923706055,11.579999923706055,246747.0
+2022-10-12,11.640000343322754,11.699999809265137,11.579999923706055,11.600000381469727,203830.0
+2022-10-13,11.600000381469727,11.600000381469727,11.4399995803833,11.5,214687.0
+2022-10-16,11.579999923706055,11.579999923706055,11.399999618530273,11.420000076293945,203283.0
+2022-10-17,11.460000038146973,11.65999984741211,11.460000038146973,11.600000381469727,234402.0
+2022-10-18,11.720000267028809,11.800000190734863,11.65999984741211,11.800000190734863,261605.0
+2022-10-19,11.800000190734863,11.800000190734863,11.699999809265137,11.739999771118164,165739.0
+2022-10-20,11.779999732971191,12.0,11.720000267028809,12.0,453796.0
+2022-10-23,12.0,12.020000457763672,11.84000015258789,11.880000114440918,565411.0
+2022-10-24,11.859999656677246,11.859999656677246,11.800000190734863,11.84000015258789,254107.0
+2022-10-25,11.779999732971191,11.979999542236328,11.779999732971191,11.800000190734863,284110.0
+2022-10-26,11.800000190734863,12.039999961853027,11.779999732971191,11.800000190734863,1112407.0
+2022-10-27,11.819999694824219,11.880000114440918,11.720000267028809,11.720000267028809,306191.0
+2022-10-30,11.680000305175781,11.800000190734863,11.640000343322754,11.800000190734863,292766.0
+2022-10-31,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2022-11-01,11.760000228881836,11.760000228881836,11.5600004196167,11.5600004196167,292548.0
+2022-11-02,11.460000038146973,11.479999542236328,11.380000114440918,11.4399995803833,241538.0
+2022-11-03,11.4399995803833,11.539999961853027,11.399999618530273,11.420000076293945,181964.0
+2022-11-06,11.699999809265137,11.819999694824219,11.539999961853027,11.5600004196167,403062.0
+2022-11-07,11.600000381469727,11.600000381469727,11.539999961853027,11.5600004196167,199635.0
+2022-11-08,11.5600004196167,11.619999885559082,11.479999542236328,11.539999961853027,200212.0
+2022-11-09,11.539999961853027,11.539999961853027,11.479999542236328,11.479999542236328,133773.0
+2022-11-10,11.460000038146973,11.479999542236328,11.300000190734863,11.300000190734863,294634.0
+2022-11-13,11.479999542236328,11.479999542236328,11.300000190734863,11.34000015258789,239703.0
+2022-11-14,11.300000190734863,11.319999694824219,11.220000267028809,11.260000228881836,261447.0
+2022-11-15,11.239999771118164,11.300000190734863,11.239999771118164,11.260000228881836,125778.0
+2022-11-16,11.279999732971191,11.359999656677246,11.220000267028809,11.359999656677246,288397.0
+2022-11-17,11.359999656677246,11.479999542236328,11.359999656677246,11.479999542236328,213355.0
+2022-11-20,11.4399995803833,11.4399995803833,11.300000190734863,11.34000015258789,122324.0
+2022-11-21,11.279999732971191,11.279999732971191,11.220000267028809,11.220000267028809,136354.0
+2022-11-22,11.220000267028809,11.239999771118164,11.220000267028809,11.239999771118164,66496.0
+2022-11-24,11.220000267028809,11.239999771118164,11.180000305175781,11.180000305175781,150664.0
+2022-11-27,11.199999809265137,11.199999809265137,11.039999961853027,11.140000343322754,140209.0
+2022-11-28,11.039999961853027,11.180000305175781,11.039999961853027,11.180000305175781,135342.0
+2022-11-29,11.180000305175781,11.180000305175781,11.079999923706055,11.119999885559082,156460.0
+2022-11-30,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,118365.0
+2022-12-01,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2022-12-04,11.199999809265137,11.239999771118164,11.119999885559082,11.119999885559082,180690.0
+2022-12-05,11.100000381469727,11.100000381469727,11.020000457763672,11.020000457763672,220658.0
+2022-12-06,11.020000457763672,11.079999923706055,11.020000457763672,11.0600004196167,350141.0
+2022-12-07,11.079999923706055,11.15999984741211,11.0,11.039999961853027,448750.0
+2022-12-08,11.0,11.079999923706055,11.0,11.079999923706055,243675.0
+2022-12-11,11.079999923706055,11.079999923706055,10.960000038146973,10.960000038146973,272509.0
+2022-12-12,10.899999618530273,10.899999618530273,10.65999984741211,10.880000114440918,234100.0
+2022-12-13,10.920000076293945,11.0,10.899999618530273,10.9399995803833,201755.0
+2022-12-14,11.0,11.0600004196167,10.960000038146973,10.960000038146973,149617.0
+2022-12-15,10.979999542236328,11.020000457763672,10.960000038146973,11.0,91778.0
+2022-12-18,11.0,11.0,10.920000076293945,10.920000076293945,98823.0
+2022-12-19,10.899999618530273,10.899999618530273,10.880000114440918,10.880000114440918,88272.0
+2022-12-20,10.800000190734863,10.880000114440918,10.800000190734863,10.800000190734863,154283.0
+2022-12-21,10.819999694824219,10.880000114440918,10.800000190734863,10.84000015258789,178369.0
+2022-12-22,10.880000114440918,10.880000114440918,10.819999694824219,10.819999694824219,106287.0
+2022-12-25,10.779999732971191,10.819999694824219,10.699999809265137,10.779999732971191,156129.0
+2022-12-26,10.699999809265137,10.84000015258789,10.680000305175781,10.699999809265137,201447.0
+2022-12-27,10.760000228881836,10.819999694824219,10.720000267028809,10.819999694824219,124220.0
+2022-12-28,10.739999771118164,10.859999656677246,10.680000305175781,10.739999771118164,342223.0
+2022-12-29,10.680000305175781,10.779999732971191,10.680000305175781,10.779999732971191,235000.0
+2023-01-01,10.84000015258789,10.899999618530273,10.819999694824219,10.859999656677246,321775.0
+2023-01-02,10.899999618530273,10.9399995803833,10.84000015258789,10.9399995803833,329623.0
+2023-01-03,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0
+2023-01-04,11.079999923706055,11.140000343322754,10.979999542236328,10.979999542236328,370030.0
+2023-01-05,10.979999542236328,11.119999885559082,10.9399995803833,11.100000381469727,225173.0
+2023-01-08,11.100000381469727,11.140000343322754,11.039999961853027,11.0600004196167,229327.0
+2023-01-09,11.0600004196167,11.199999809265137,11.039999961853027,11.199999809265137,418185.0
+2023-01-10,11.220000267028809,11.34000015258789,11.100000381469727,11.300000190734863,507290.0
+2023-01-11,11.399999618530273,11.399999618530273,11.260000228881836,11.319999694824219,310206.0
+2023-01-12,11.300000190734863,11.34000015258789,11.260000228881836,11.319999694824219,336763.0
+2023-01-15,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0
+2023-01-16,11.220000267028809,11.279999732971191,11.180000305175781,11.260000228881836,114947.0
+2023-01-17,11.220000267028809,11.239999771118164,11.180000305175781,11.199999809265137,115140.0
+2023-01-18,11.220000267028809,11.239999771118164,11.180000305175781,11.199999809265137,115140.0
+2023-01-19,11.199999809265137,11.199999809265137,11.180000305175781,11.199999809265137,112317.0
+2023-01-22,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2023-01-23,11.399999618530273,11.399999618530273,11.260000228881836,11.34000015258789,221484.0
+2023-01-24,11.319999694824219,11.359999656677246,11.300000190734863,11.359999656677246,122625.0
+2023-01-25,11.34000015258789,11.380000114440918,11.319999694824219,11.380000114440918,211380.0
+2023-01-26,11.359999656677246,11.359999656677246,11.319999694824219,11.34000015258789,155872.0
+2023-01-29,11.34000015258789,11.380000114440918,11.300000190734863,11.34000015258789,187147.0
+2023-01-30,11.319999694824219,11.359999656677246,11.279999732971191,11.34000015258789,402743.0
+2023-01-31,11.300000190734863,11.34000015258789,11.279999732971191,11.279999732971191,106689.0
+2023-02-01,11.319999694824219,11.319999694824219,11.199999809265137,11.260000228881836,190980.0
+2023-02-02,11.260000228881836,11.300000190734863,11.199999809265137,11.199999809265137,144846.0
+2023-02-05,11.199999809265137,11.279999732971191,11.140000343322754,11.140000343322754,270881.0
+2023-02-06,11.15999984741211,11.239999771118164,11.119999885559082,11.239999771118164,154141.0
+2023-02-07,11.239999771118164,11.300000190734863,11.15999984741211,11.15999984741211,215579.0
+2023-02-08,11.140000343322754,11.180000305175781,11.079999923706055,11.140000343322754,262921.0
+2023-02-09,11.119999885559082,11.15999984741211,11.100000381469727,11.140000343322754,148650.0
+2023-02-12,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0.0
+2023-02-13,11.140000343322754,11.180000305175781,11.140000343322754,11.140000343322754,169139.0
+2023-02-14,11.199999809265137,11.199999809265137,11.119999885559082,11.140000343322754,174354.0
+2023-02-15,11.140000343322754,11.260000228881836,11.140000343322754,11.239999771118164,360279.0
+2023-02-16,11.279999732971191,11.279999732971191,11.15999984741211,11.260000228881836,224649.0
+2023-02-19,11.260000228881836,11.260000228881836,11.119999885559082,11.140000343322754,98895.0
+2023-02-20,11.140000343322754,11.140000343322754,11.0600004196167,11.0600004196167,281916.0
+2023-02-21,11.039999961853027,11.039999961853027,11.0,11.020000457763672,117217.0
+2023-02-23,11.020000457763672,11.020000457763672,10.979999542236328,11.020000457763672,107004.0
+2023-02-26,11.039999961853027,11.039999961853027,10.920000076293945,10.9399995803833,124859.0
+2023-02-27,10.920000076293945,11.0,10.899999618530273,11.0,118749.0
+2023-02-28,11.0,11.100000381469727,10.960000038146973,11.100000381469727,205380.0
+2023-03-01,11.140000343322754,11.239999771118164,11.119999885559082,11.199999809265137,1500.0
+2023-03-02,11.199999809265137,11.199999809265137,11.079999923706055,11.180000305175781,9370.0
+2023-03-05,11.199999809265137,11.220000267028809,11.180000305175781,11.220000267028809,3779.0
+2023-03-06,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0
+2023-03-07,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0
+2023-03-08,11.119999885559082,11.119999885559082,11.0600004196167,11.119999885559082,1506.0
+2023-03-09,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2023-03-12,11.119999885559082,11.239999771118164,11.119999885559082,11.140000343322754,4451.0
+2023-03-13,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0.0
+2023-03-14,11.15999984741211,11.180000305175781,11.079999923706055,11.100000381469727,3296.0
+2023-03-15,11.100000381469727,11.100000381469727,10.979999542236328,11.0,1400.0
+2023-03-16,10.960000038146973,10.979999542236328,10.899999618530273,10.899999618530273,3000.0
+2023-03-19,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2023-03-20,11.0,11.0600004196167,10.9399995803833,11.039999961853027,1479.0
+2023-03-21,11.0,11.100000381469727,11.0,11.039999961853027,2333.0
+2023-03-22,11.020000457763672,11.0600004196167,11.0,11.039999961853027,1888.0
+2023-03-23,11.039999961853027,11.039999961853027,10.960000038146973,11.0,2015.0
+2023-03-26,11.0,11.0,11.0,11.0,0.0
+2023-03-27,11.0,11.0,11.0,11.0,0.0
+2023-03-28,11.0,11.0,11.0,11.0,0.0
+2023-03-29,11.140000343322754,11.180000305175781,11.140000343322754,11.140000343322754,569.0
+2023-03-30,11.119999885559082,11.15999984741211,11.079999923706055,11.15999984741211,4070.0
+2023-04-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-04-03,11.34000015258789,11.4399995803833,11.279999732971191,11.34000015258789,24920.0
+2023-04-04,11.359999656677246,11.5,11.359999656677246,11.479999542236328,2006.0
+2023-04-05,11.5,11.520000457763672,11.380000114440918,11.399999618530273,7435.0
+2023-04-06,11.399999618530273,11.460000038146973,11.380000114440918,11.460000038146973,1500.0
+2023-04-09,11.520000457763672,12.0,11.5,11.800000190734863,2654.0
+2023-04-10,11.859999656677246,11.859999656677246,11.699999809265137,11.800000190734863,1357.0
+2023-04-11,11.800000190734863,11.800000190734863,11.65999984741211,11.699999809265137,5000.0
+2023-04-12,11.699999809265137,11.760000228881836,11.680000305175781,11.760000228881836,2142.0
+2023-04-13,11.800000190734863,12.140000343322754,11.800000190734863,12.0,8504.0
+2023-04-16,12.0,12.220000267028809,11.979999542236328,12.180000305175781,2038.0
+2023-04-17,12.15999984741211,12.180000305175781,12.039999961853027,12.0600004196167,3462.0
+2023-04-25,12.0600004196167,12.0600004196167,11.9399995803833,11.960000038146973,9000.0
+2023-04-26,11.960000038146973,12.039999961853027,11.960000038146973,12.0,1961.0
+2023-04-27,12.0,12.0,11.960000038146973,11.960000038146973,2270.0
+2023-04-30,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0
+2023-05-01,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0
+2023-05-02,12.119999885559082,12.220000267028809,12.100000381469727,12.180000305175781,17072.0
+2023-05-03,12.180000305175781,12.180000305175781,12.020000457763672,12.020000457763672,2000.0
+2023-05-04,11.960000038146973,12.15999984741211,11.9399995803833,12.100000381469727,37259.0
+2023-05-07,12.140000343322754,12.220000267028809,12.100000381469727,12.220000267028809,2085.0
+2023-05-08,12.220000267028809,12.260000228881836,12.100000381469727,12.15999984741211,1507.0
+2023-05-09,12.180000305175781,12.180000305175781,12.0600004196167,12.180000305175781,1533.0
+2023-05-10,12.180000305175781,12.180000305175781,12.0600004196167,12.15999984741211,1932.0
+2023-05-11,12.119999885559082,12.180000305175781,12.100000381469727,12.15999984741211,2332.0
+2023-05-14,12.180000305175781,12.180000305175781,12.0600004196167,12.140000343322754,2119.0
+2023-05-15,12.119999885559082,12.119999885559082,12.0600004196167,12.100000381469727,1845.0
+2023-05-16,12.140000343322754,12.140000343322754,12.0600004196167,12.100000381469727,4175.0
+2023-05-17,12.100000381469727,12.15999984741211,12.100000381469727,12.15999984741211,6000.0
+2023-05-18,12.15999984741211,12.180000305175781,12.079999923706055,12.180000305175781,3823.0
+2023-05-21,12.0600004196167,12.100000381469727,12.039999961853027,12.079999923706055,1632.0
+2023-05-22,12.0600004196167,12.079999923706055,12.0,12.039999961853027,1392.0
+2023-05-23,12.140000343322754,12.199999809265137,12.119999885559082,12.199999809265137,2329.0
+2023-05-24,12.199999809265137,12.279999732971191,12.119999885559082,12.140000343322754,1500.0
+2023-05-25,12.140000343322754,12.399999618530273,12.140000343322754,12.399999618530273,1223.0
+2023-05-28,12.479999542236328,12.5,12.300000190734863,12.319999694824219,10000.0
+2023-05-29,12.34000015258789,12.380000114440918,12.260000228881836,12.300000190734863,5000.0
+2023-05-30,12.300000190734863,12.34000015258789,12.199999809265137,12.260000228881836,1384.0
+2023-05-31,12.180000305175781,12.239999771118164,12.100000381469727,12.100000381469727,2644.0
+2023-06-01,11.979999542236328,11.979999542236328,11.819999694824219,11.819999694824219,1344.0
+2023-06-04,11.880000114440918,11.979999542236328,11.880000114440918,11.979999542236328,1500.0
+2023-06-05,12.0,12.0,11.9399995803833,11.960000038146973,3046.0
+2023-06-06,11.9399995803833,11.9399995803833,11.819999694824219,11.859999656677246,2601.0
+2023-06-07,11.859999656677246,11.920000076293945,11.84000015258789,11.84000015258789,2000.0
+2023-06-08,11.979999542236328,11.979999542236328,11.819999694824219,11.819999694824219,1512.0
+2023-06-11,11.960000038146973,12.039999961853027,11.920000076293945,12.020000457763672,3826.0
+2023-06-12,12.0600004196167,12.0600004196167,11.899999618530273,12.0,3249.0
+2023-06-13,12.020000457763672,12.039999961853027,12.0,12.020000457763672,8368.0
+2023-06-14,12.039999961853027,12.100000381469727,11.979999542236328,12.079999923706055,3460.0
+2023-06-15,12.100000381469727,12.100000381469727,11.899999618530273,11.899999618530273,5356.0
+2023-06-18,12.0,12.100000381469727,11.979999542236328,12.039999961853027,1688.0
+2023-06-19,12.039999961853027,12.0600004196167,11.960000038146973,11.979999542236328,547077.0
+2023-06-20,11.920000076293945,12.0,11.920000076293945,11.960000038146973,711995.0
+2023-06-21,11.960000038146973,12.0,11.920000076293945,11.9399995803833,284848.0
+2023-06-22,12.0,12.0,11.9399995803833,11.960000038146973,165907.0
+2023-07-02,11.979999542236328,12.020000457763672,11.979999542236328,11.979999542236328,282691.0
+2023-07-03,12.0,12.020000457763672,11.9399995803833,11.979999542236328,303572.0
+2023-07-04,11.979999542236328,12.0,11.920000076293945,11.960000038146973,432860.0
+2023-07-05,11.960000038146973,12.020000457763672,11.9399995803833,11.960000038146973,497425.0
+2023-07-06,11.979999542236328,12.079999923706055,11.960000038146973,12.079999923706055,649569.0
+2023-07-09,12.0600004196167,12.079999923706055,11.960000038146973,12.079999923706055,622204.0
+2023-07-10,12.079999923706055,12.359999656677246,12.0600004196167,12.300000190734863,2583662.0
+2023-07-11,12.300000190734863,12.300000190734863,12.079999923706055,12.140000343322754,923991.0
+2023-07-12,12.119999885559082,12.119999885559082,12.0,12.039999961853027,676427.0
+2023-07-13,12.0,12.039999961853027,11.9399995803833,11.960000038146973,860241.0
+2023-07-16,12.0,12.020000457763672,11.899999618530273,11.9399995803833,699666.0
+2023-07-17,11.899999618530273,11.920000076293945,11.819999694824219,11.859999656677246,721659.0
+2023-07-18,11.880000114440918,11.880000114440918,11.619999885559082,11.65999984741211,865218.0
+2023-07-19,11.619999885559082,11.739999771118164,11.579999923706055,11.720000267028809,226099.0
+2023-07-20,11.680000305175781,11.680000305175781,11.5,11.619999885559082,594529.0
+2023-07-23,11.520000457763672,11.600000381469727,11.460000038146973,11.579999923706055,269542.0
+2023-07-24,11.520000457763672,11.600000381469727,11.520000457763672,11.579999923706055,209065.0
+2023-07-25,11.5600004196167,11.619999885559082,11.539999961853027,11.5600004196167,246943.0
+2023-07-26,11.579999923706055,11.579999923706055,11.5,11.5600004196167,216426.0
+2023-07-27,11.579999923706055,11.619999885559082,11.520000457763672,11.600000381469727,209733.0
+2023-07-30,11.600000381469727,11.699999809265137,11.579999923706055,11.600000381469727,271109.0
+2023-07-31,11.579999923706055,11.619999885559082,11.399999618530273,11.399999618530273,592206.0
+2023-08-01,11.399999618530273,11.5,11.380000114440918,11.4399995803833,484100.0
+2023-08-02,11.399999618530273,11.5,11.380000114440918,11.5,201264.0
+2023-08-03,11.5,11.5,11.359999656677246,11.380000114440918,328492.0
+2023-08-06,11.420000076293945,11.420000076293945,11.319999694824219,11.380000114440918,259209.0
+2023-08-07,11.399999618530273,11.399999618530273,11.100000381469727,11.140000343322754,735024.0
+2023-08-08,11.199999809265137,11.279999732971191,11.15999984741211,11.279999732971191,286739.0
+2023-08-09,11.300000190734863,11.399999618530273,11.220000267028809,11.399999618530273,222571.0
+2023-08-10,11.399999618530273,11.5,11.359999656677246,11.479999542236328,364179.0
+2023-08-13,11.5,11.600000381469727,11.479999542236328,11.5,247091.0
+2023-08-14,11.479999542236328,11.479999542236328,11.359999656677246,11.420000076293945,209531.0
+2023-08-15,11.380000114440918,11.399999618530273,11.279999732971191,11.279999732971191,287371.0
+2023-08-16,11.239999771118164,11.380000114440918,11.239999771118164,11.380000114440918,211779.0
+2023-08-17,11.260000228881836,11.319999694824219,11.199999809265137,11.239999771118164,190337.0
+2023-08-20,11.239999771118164,11.359999656677246,11.239999771118164,11.300000190734863,78936.0
+2023-08-21,11.260000228881836,11.300000190734863,11.199999809265137,11.220000267028809,187089.0
+2023-08-22,11.220000267028809,11.239999771118164,11.140000343322754,11.239999771118164,198163.0
+2023-08-23,11.220000267028809,11.34000015258789,11.199999809265137,11.279999732971191,184103.0
+2023-08-24,11.220000267028809,11.319999694824219,11.220000267028809,11.279999732971191,214924.0
+2023-08-27,11.300000190734863,11.319999694824219,11.239999771118164,11.319999694824219,180855.0
+2023-08-28,11.279999732971191,11.319999694824219,11.260000228881836,11.319999694824219,188149.0
+2023-08-29,11.319999694824219,11.34000015258789,11.180000305175781,11.199999809265137,286729.0
+2023-08-30,11.220000267028809,11.300000190734863,11.199999809265137,11.300000190734863,114794.0
+2023-08-31,11.279999732971191,11.34000015258789,11.220000267028809,11.34000015258789,318407.0
+2023-09-03,11.260000228881836,11.359999656677246,11.239999771118164,11.319999694824219,244556.0
+2023-09-04,11.319999694824219,11.319999694824219,11.239999771118164,11.239999771118164,146232.0
+2023-09-05,11.239999771118164,11.260000228881836,11.199999809265137,11.239999771118164,116042.0
+2023-09-06,11.199999809265137,11.239999771118164,11.100000381469727,11.140000343322754,350907.0
+2023-09-07,11.140000343322754,11.15999984741211,11.0600004196167,11.100000381469727,295447.0
+2023-09-10,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2023-09-11,11.039999961853027,11.100000381469727,11.0,11.079999923706055,369886.0
+2023-09-12,11.079999923706055,11.140000343322754,11.039999961853027,11.100000381469727,343639.0
+2023-09-13,11.100000381469727,11.119999885559082,11.020000457763672,11.039999961853027,353399.0
+2023-09-14,11.039999961853027,11.0600004196167,11.0,11.039999961853027,224104.0
+2023-09-17,11.020000457763672,11.0600004196167,11.020000457763672,11.039999961853027,109821.0
+2023-09-18,11.039999961853027,11.039999961853027,10.960000038146973,11.039999961853027,241784.0
+2023-09-19,11.039999961853027,11.039999961853027,10.960000038146973,11.020000457763672,140444.0
+2023-09-20,11.0,11.020000457763672,10.960000038146973,10.979999542236328,221130.0
+2023-09-21,10.960000038146973,11.020000457763672,10.960000038146973,11.0,226424.0
+2023-09-25,11.020000457763672,11.039999961853027,10.9399995803833,10.979999542236328,264848.0
+2023-09-26,10.920000076293945,11.0,10.920000076293945,11.0,191021.0
+2023-09-27,11.0,11.020000457763672,10.960000038146973,11.020000457763672,201156.0
+2023-09-28,11.020000457763672,11.039999961853027,10.960000038146973,11.020000457763672,127417.0
+2023-10-01,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0
+2023-10-02,10.739999771118164,10.920000076293945,10.739999771118164,10.899999618530273,283946.0
+2023-10-03,10.739999771118164,10.819999694824219,10.739999771118164,10.760000228881836,258516.0
+2023-10-04,10.739999771118164,10.779999732971191,10.720000267028809,10.760000228881836,176923.0
+2023-10-05,10.739999771118164,10.760000228881836,10.65999984741211,10.760000228881836,204896.0
+2023-10-08,10.739999771118164,10.760000228881836,10.600000381469727,10.619999885559082,195930.0
+2023-10-09,10.600000381469727,10.680000305175781,10.5600004196167,10.640000343322754,180866.0
+2023-10-10,10.619999885559082,10.739999771118164,10.600000381469727,10.699999809265137,144907.0
+2023-10-11,10.640000343322754,10.699999809265137,10.479999542236328,10.479999542236328,215590.0
+2023-10-12,10.479999542236328,10.640000343322754,10.399999618530273,10.640000343322754,315648.0
+2023-10-15,10.5600004196167,10.600000381469727,10.420000076293945,10.479999542236328,189892.0
+2023-10-16,10.479999542236328,10.5,10.399999618530273,10.4399995803833,240764.0
+2023-10-17,10.420000076293945,10.5600004196167,10.399999618530273,10.5,306054.0
+2023-10-18,10.579999923706055,10.579999923706055,10.399999618530273,10.399999618530273,380492.0
+2023-10-19,10.420000076293945,10.5,10.420000076293945,10.420000076293945,143061.0
+2023-10-22,10.399999618530273,10.4399995803833,10.399999618530273,10.399999618530273,217050.0
+2023-10-23,10.420000076293945,10.4399995803833,10.399999618530273,10.399999618530273,393303.0
+2023-10-24,10.380000114440918,10.399999618530273,10.140000343322754,10.279999732971191,157018.0
+2023-10-25,10.279999732971191,10.279999732971191,10.15999984741211,10.279999732971191,187744.0
+2023-10-26,10.279999732971191,10.279999732971191,10.199999809265137,10.260000228881836,96441.0
+2023-10-29,10.199999809265137,10.279999732971191,10.199999809265137,10.239999771118164,91823.0
+2023-10-30,10.199999809265137,10.279999732971191,10.199999809265137,10.260000228881836,140962.0
+2023-10-31,10.260000228881836,10.300000190734863,10.220000267028809,10.239999771118164,273651.0
+2023-11-01,10.239999771118164,10.260000228881836,10.180000305175781,10.180000305175781,420747.0
+2023-11-02,10.180000305175781,10.220000267028809,10.140000343322754,10.15999984741211,424406.0
+2023-11-05,10.279999732971191,10.319999694824219,10.15999984741211,10.199999809265137,541957.0
+2023-11-06,10.199999809265137,10.220000267028809,10.140000343322754,10.180000305175781,370238.0
+2023-11-07,10.199999809265137,10.199999809265137,10.140000343322754,10.15999984741211,210189.0
+2023-11-08,10.220000267028809,10.239999771118164,10.15999984741211,10.15999984741211,311134.0
+2023-11-09,10.15999984741211,10.220000267028809,10.140000343322754,10.199999809265137,455665.0
+2023-11-12,10.180000305175781,10.220000267028809,10.15999984741211,10.199999809265137,172350.0
+2023-11-13,10.199999809265137,10.220000267028809,10.15999984741211,10.199999809265137,186568.0
+2023-11-14,10.199999809265137,10.520000457763672,10.180000305175781,10.279999732971191,294978.0
+2023-11-15,10.279999732971191,10.4399995803833,10.279999732971191,10.420000076293945,250993.0
+2023-11-16,10.420000076293945,10.5,10.380000114440918,10.479999542236328,295258.0
+2023-11-19,10.479999542236328,10.800000190734863,10.479999542236328,10.739999771118164,950731.0
+2023-11-20,10.760000228881836,10.779999732971191,10.579999923706055,10.579999923706055,446571.0
+2023-11-21,10.579999923706055,10.65999984741211,10.5600004196167,10.600000381469727,113849.0
+2023-11-22,10.619999885559082,10.640000343322754,10.539999961853027,10.640000343322754,160091.0
+2023-11-23,10.619999885559082,10.640000343322754,10.539999961853027,10.640000343322754,160091.0
+2023-11-26,10.640000343322754,10.699999809265137,10.640000343322754,10.699999809265137,229226.0
+2023-11-27,10.699999809265137,10.699999809265137,10.479999542236328,10.5,529302.0
+2023-11-28,10.5,10.5600004196167,10.4399995803833,10.460000038146973,399526.0
+2023-11-29,10.520000457763672,10.539999961853027,10.420000076293945,10.479999542236328,389869.0
+2023-11-30,10.539999961853027,10.539999961853027,10.420000076293945,10.420000076293945,272232.0
+2023-12-03,10.4399995803833,10.5600004196167,10.4399995803833,10.539999961853027,204936.0
+2023-12-04,10.579999923706055,10.84000015258789,10.5600004196167,10.720000267028809,541193.0
+2023-12-05,10.699999809265137,10.739999771118164,10.5,10.619999885559082,358072.0
+2023-12-06,10.619999885559082,10.699999809265137,10.579999923706055,10.579999923706055,177796.0
+2023-12-07,10.600000381469727,10.640000343322754,10.5600004196167,10.579999923706055,181624.0
+2023-12-10,10.579999923706055,10.640000343322754,10.5600004196167,10.600000381469727,308771.0
+2023-12-11,10.600000381469727,10.600000381469727,10.520000457763672,10.579999923706055,264500.0
+2023-12-12,10.5600004196167,10.600000381469727,10.520000457763672,10.5600004196167,117499.0
+2023-12-13,10.539999961853027,10.600000381469727,10.479999542236328,10.600000381469727,321606.0
+2023-12-14,10.539999961853027,10.600000381469727,10.479999542236328,10.5600004196167,226069.0
+2023-12-17,10.5600004196167,10.600000381469727,10.520000457763672,10.539999961853027,96561.0
+2023-12-18,10.5600004196167,10.640000343322754,10.539999961853027,10.600000381469727,299520.0
+2023-12-19,10.600000381469727,10.640000343322754,10.5600004196167,10.640000343322754,98595.0
+2023-12-20,10.5600004196167,10.640000343322754,10.5,10.600000381469727,248854.0
+2023-12-21,10.5600004196167,10.619999885559082,10.520000457763672,10.619999885559082,153703.0
+2023-12-24,10.65999984741211,10.779999732971191,10.579999923706055,10.579999923706055,553380.0
+2023-12-25,10.579999923706055,10.619999885559082,10.539999961853027,10.5600004196167,283917.0
+2023-12-26,10.5600004196167,10.619999885559082,10.520000457763672,10.5600004196167,488203.0
+2023-12-27,10.539999961853027,10.579999923706055,10.520000457763672,10.5600004196167,222512.0
+2023-12-28,10.520000457763672,10.579999923706055,10.5,10.539999961853027,239074.0
+2023-12-31,10.539999961853027,10.579999923706055,10.520000457763672,10.539999961853027,486786.0
+2024-01-01,10.579999923706055,10.680000305175781,10.5600004196167,10.600000381469727,837808.0
+2024-01-02,10.619999885559082,10.640000343322754,10.5600004196167,10.619999885559082,410132.0
+2024-01-03,10.619999885559082,10.680000305175781,10.5,10.520000457763672,773929.0
+2024-01-04,10.5,10.539999961853027,10.460000038146973,10.5,355317.0
+2024-01-07,10.5,10.579999923706055,10.5,10.539999961853027,362653.0
+2024-01-08,10.5600004196167,10.579999923706055,10.460000038146973,10.5,478786.0
+2024-01-09,10.479999542236328,10.520000457763672,10.460000038146973,10.460000038146973,187358.0
+2024-01-10,10.460000038146973,10.479999542236328,10.420000076293945,10.460000038146973,333246.0
+2024-01-11,10.4399995803833,10.460000038146973,10.420000076293945,10.420000076293945,259783.0
+2024-01-14,10.420000076293945,10.460000038146973,10.380000114440918,10.380000114440918,560218.0
+2024-01-15,10.359999656677246,10.380000114440918,10.260000228881836,10.319999694824219,399179.0
+2024-01-16,10.260000228881836,10.300000190734863,10.199999809265137,10.199999809265137,296579.0
+2024-01-17,10.180000305175781,10.220000267028809,10.100000381469727,10.140000343322754,233743.0
+2024-01-18,10.15999984741211,10.15999984741211,10.039999961853027,10.079999923706055,230812.0
+2024-01-21,10.0600004196167,10.180000305175781,10.039999961853027,10.100000381469727,248050.0
+2024-01-22,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0
+2024-01-23,10.140000343322754,10.15999984741211,10.100000381469727,10.119999885559082,184292.0
+2024-01-24,10.119999885559082,10.15999984741211,10.100000381469727,10.119999885559082,109567.0
+2024-01-25,10.100000381469727,10.199999809265137,10.100000381469727,10.180000305175781,196501.0
+2024-01-28,10.119999885559082,10.180000305175781,10.119999885559082,10.140000343322754,223625.0
+2024-01-29,10.140000343322754,10.199999809265137,10.119999885559082,10.140000343322754,141168.0
+2024-01-30,10.15999984741211,10.15999984741211,10.039999961853027,10.0600004196167,296071.0
+2024-01-31,10.039999961853027,10.079999923706055,9.960000038146973,10.039999961853027,316083.0
+2024-02-01,10.020000457763672,10.039999961853027,9.979999542236328,10.039999961853027,190228.0
+2024-02-04,10.020000457763672,10.039999961853027,9.970000267028809,10.0,269695.0
+2024-02-05,10.0,10.0600004196167,10.0,10.020000457763672,231853.0
+2024-02-06,10.020000457763672,10.039999961853027,9.979999542236328,10.020000457763672,429843.0
+2024-02-07,10.020000457763672,10.020000457763672,9.979999542236328,10.0,422397.0
+2024-02-08,10.020000457763672,10.020000457763672,9.979999542236328,10.0,422397.0
+2024-02-11,10.0,10.0600004196167,9.979999542236328,9.979999542236328,297486.0
+2024-02-12,9.979999542236328,10.020000457763672,9.979999542236328,9.989999771118164,205302.0
+2024-02-13,9.989999771118164,10.020000457763672,9.970000267028809,10.0,200234.0
+2024-02-14,10.0,10.039999961853027,9.989999771118164,10.020000457763672,288775.0
+2024-02-15,10.020000457763672,10.079999923706055,10.020000457763672,10.039999961853027,479129.0
+2024-02-18,10.039999961853027,10.100000381469727,10.0,10.100000381469727,614838.0
+2024-02-19,10.100000381469727,10.15999984741211,10.079999923706055,10.119999885559082,735425.0
+2024-02-20,10.100000381469727,10.140000343322754,10.039999961853027,10.039999961853027,352489.0
+2024-02-21,10.039999961853027,10.0600004196167,10.020000457763672,10.020000457763672,160232.0
+2024-02-25,10.0,10.079999923706055,10.0,10.079999923706055,463179.0
+2024-02-26,10.0600004196167,10.119999885559082,10.039999961853027,10.039999961853027,550032.0
+2024-02-27,10.100000381469727,10.100000381469727,10.039999961853027,10.0600004196167,224430.0
+2024-02-28,10.0600004196167,10.100000381469727,10.039999961853027,10.0600004196167,264634.0
+2024-02-29,10.0600004196167,10.079999923706055,10.020000457763672,10.039999961853027,461429.0
+2024-03-03,10.020000457763672,10.039999961853027,10.0,10.020000457763672,441054.0
+2024-03-04,10.0,10.020000457763672,9.930000305175781,9.970000267028809,610211.0
+2024-03-05,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
+2024-03-06,9.949999809265137,9.979999542236328,9.9399995803833,9.949999809265137,389966.0
+2024-03-07,9.949999809265137,9.979999542236328,9.9399995803833,9.949999809265137,261601.0
+2024-03-10,9.949999809265137,9.970000267028809,9.9399995803833,9.949999809265137,360336.0
+2024-03-11,9.960000038146973,9.970000267028809,9.930000305175781,9.9399995803833,405588.0
+2024-03-12,9.9399995803833,9.979999542236328,9.9399995803833,9.970000267028809,286458.0
+2024-03-13,9.979999542236328,9.989999771118164,9.960000038146973,9.979999542236328,191083.0
+2024-03-14,9.989999771118164,9.989999771118164,9.949999809265137,9.970000267028809,303246.0
+2024-03-17,9.949999809265137,9.989999771118164,9.949999809265137,9.989999771118164,317622.0
+2024-03-18,9.989999771118164,9.989999771118164,9.9399995803833,9.960000038146973,378826.0
+2024-03-19,9.970000267028809,9.970000267028809,9.930000305175781,9.9399995803833,412522.0
+2024-03-20,9.949999809265137,9.960000038146973,9.930000305175781,9.9399995803833,454611.0
+2024-03-21,9.949999809265137,9.960000038146973,9.920000076293945,9.920000076293945,439715.0
+2024-03-24,9.970000267028809,9.989999771118164,9.9399995803833,9.960000038146973,691684.0
+2024-03-25,9.970000267028809,9.979999542236328,9.949999809265137,9.970000267028809,375482.0
+2024-03-26,9.970000267028809,9.989999771118164,9.930000305175781,9.960000038146973,600674.0
+2024-03-27,9.930000305175781,10.0600004196167,9.930000305175781,10.039999961853027,444955.0
+2024-03-28,10.079999923706055,10.119999885559082,9.960000038146973,9.989999771118164,372639.0
+2024-03-31,10.020000457763672,10.0600004196167,9.989999771118164,10.0600004196167,469623.0
+2024-04-01,9.930000305175781,9.930000305175781,9.800000190734863,9.819999694824219,688500.0
+2024-04-02,9.800000190734863,9.819999694824219,9.720000267028809,9.789999961853027,435476.0
+2024-04-03,9.789999961853027,9.899999618530273,9.770000457763672,9.869999885559082,261896.0
+2024-04-04,9.899999618530273,9.930000305175781,9.890000343322754,9.90999984741211,164056.0
+2024-04-14,,,,,
+2024-04-15,9.880000114440918,9.930000305175781,9.869999885559082,9.899999618530273,289054.0
+2024-04-16,9.920000076293945,9.920000076293945,9.829999923706055,9.84000015258789,177553.0
+2024-04-17,9.850000381469727,9.859999656677246,9.789999961853027,9.800000190734863,444460.0
+2024-04-18,9.850000381469727,9.869999885559082,9.819999694824219,9.829999923706055,109532.0
+2024-04-21,9.84000015258789,9.859999656677246,9.8100004196167,9.84000015258789,196773.0
+2024-04-22,9.829999923706055,9.859999656677246,9.770000457763672,9.779999732971191,237831.0
+2024-04-23,9.779999732971191,9.819999694824219,9.75,9.75,216333.0
+2024-04-24,9.75,9.800000190734863,9.699999809265137,9.699999809265137,335088.0
+2024-04-25,9.739999771118164,9.770000457763672,9.640000343322754,9.65999984741211,267301.0
+2024-04-28,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0
+2024-04-29,9.699999809265137,9.800000190734863,9.699999809265137,9.800000190734863,245352.0
+2024-04-30,9.800000190734863,9.84000015258789,9.739999771118164,9.789999961853027,215595.0
+2024-05-01,9.770000457763672,9.800000190734863,9.75,9.800000190734863,140005.0
+2024-05-02,9.8100004196167,9.859999656677246,9.8100004196167,9.859999656677246,205363.0
+2024-05-05,9.890000343322754,9.930000305175781,9.859999656677246,9.890000343322754,331948.0
+2024-05-06,9.899999618530273,9.90999984741211,9.859999656677246,9.869999885559082,67225.0
+2024-05-07,9.869999885559082,9.869999885559082,9.800000190734863,9.800000190734863,134792.0
+2024-05-08,9.800000190734863,9.829999923706055,9.789999961853027,9.829999923706055,115317.0
+2024-05-09,9.800000190734863,9.819999694824219,9.739999771118164,9.770000457763672,135061.0
+2024-05-12,9.770000457763672,9.779999732971191,9.699999809265137,9.729999542236328,136963.0
+2024-05-13,9.699999809265137,9.869999885559082,9.699999809265137,9.850000381469727,315474.0
+2024-05-14,9.859999656677246,9.869999885559082,9.680000305175781,9.680000305175781,307766.0
+2024-05-15,9.710000038146973,9.729999542236328,9.65999984741211,9.670000076293945,151182.0
+2024-05-16,9.699999809265137,9.720000267028809,9.609999656677246,9.619999885559082,340411.0
+2024-05-19,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0
+2024-05-20,9.699999809265137,9.729999542236328,9.619999885559082,9.630000114440918,152177.0
+2024-05-21,9.670000076293945,9.670000076293945,9.609999656677246,9.609999656677246,148767.0
+2024-05-22,9.609999656677246,9.640000343322754,9.59000015258789,9.600000381469727,179346.0
+2024-05-23,9.600000381469727,9.65999984741211,9.5600004196167,9.5600004196167,151436.0
+2024-05-26,9.5600004196167,9.5600004196167,9.510000228881836,9.539999961853027,208183.0
+2024-05-27,9.59000015258789,9.59000015258789,9.5,9.520000457763672,142981.0
+2024-05-28,9.520000457763672,9.539999961853027,9.40999984741211,9.40999984741211,170790.0
+2024-05-29,9.40999984741211,9.460000038146973,9.369999885559082,9.420000076293945,146099.0
+2024-05-30,9.449999809265137,9.449999809265137,9.390000343322754,9.399999618530273,291542.0
+2024-06-02,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
+2024-06-03,9.390000343322754,9.430000305175781,9.380000114440918,9.420000076293945,469133.0
+2024-06-04,9.420000076293945,9.420000076293945,9.359999656677246,9.390000343322754,195266.0
+2024-06-05,9.380000114440918,9.380000114440918,9.279999732971191,9.300000190734863,355886.0
+2024-06-06,9.300000190734863,9.369999885559082,9.239999771118164,9.289999961853027,178041.0
+2024-06-09,9.289999961853027,9.34000015258789,9.270000457763672,9.329999923706055,209658.0
+2024-06-10,9.300000190734863,9.390000343322754,9.300000190734863,9.380000114440918,97259.0
+2024-06-11,9.380000114440918,9.380000114440918,9.329999923706055,9.329999923706055,108737.0
+2024-06-12,9.34000015258789,9.359999656677246,9.25,9.25,180727.0
+2024-06-13,9.25,9.270000457763672,9.170000076293945,9.210000038146973,212448.0
+2024-06-23,9.210000038146973,9.210000038146973,9.100000381469727,9.130000114440918,154300.0
+2024-06-24,9.130000114440918,9.130000114440918,9.010000228881836,9.010000228881836,192226.0
+2024-06-25,9.100000381469727,9.100000381469727,9.029999732971191,9.039999961853027,136831.0
+2024-06-26,9.039999961853027,9.069999694824219,9.029999732971191,9.039999961853027,134599.0
+2024-06-27,9.039999961853027,9.079999923706055,9.029999732971191,9.079999923706055,203940.0
+2024-06-30,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0
+2024-07-01,9.09000015258789,9.130000114440918,9.069999694824219,9.109999656677246,144353.0
+2024-07-02,9.050000190734863,9.100000381469727,9.039999961853027,9.039999961853027,180068.0
+2024-07-03,9.039999961853027,9.0600004196167,9.029999732971191,9.050000190734863,155204.0
+2024-07-04,9.039999961853027,9.039999961853027,9.020000457763672,9.029999732971191,159060.0
+2024-07-07,9.020000457763672,9.050000190734863,8.989999771118164,9.020000457763672,166511.0
+2024-07-08,8.960000038146973,9.010000228881836,8.960000038146973,8.989999771118164,262170.0
+2024-07-09,8.949999809265137,9.0,8.949999809265137,9.0,174799.0
+2024-07-10,9.010000228881836,9.029999732971191,8.979999542236328,9.029999732971191,201435.0
+2024-07-11,9.029999732971191,9.039999961853027,8.989999771118164,9.010000228881836,70418.0
+2024-07-14,9.020000457763672,9.09000015258789,9.0,9.039999961853027,205765.0
+2024-07-15,9.039999961853027,9.050000190734863,9.0,9.029999732971191,177761.0
+2024-07-16,9.029999732971191,9.050000190734863,9.010000228881836,9.029999732971191,96088.0
+2024-07-17,9.050000190734863,9.050000190734863,9.010000228881836,9.039999961853027,105824.0
+2024-07-18,9.039999961853027,9.09000015258789,9.0,9.09000015258789,279974.0
+2024-07-21,9.09000015258789,9.09000015258789,9.039999961853027,9.079999923706055,103028.0
+2024-07-22,9.079999923706055,9.079999923706055,9.039999961853027,9.0600004196167,163876.0
+2024-07-23,9.050000190734863,9.109999656677246,9.039999961853027,9.0600004196167,288606.0
+2024-07-24,9.0600004196167,9.079999923706055,9.029999732971191,9.0600004196167,150445.0
+2024-07-25,9.020000457763672,9.09000015258789,9.020000457763672,9.029999732971191,129536.0
+2024-07-28,9.029999732971191,9.079999923706055,9.020000457763672,9.0600004196167,118178.0
+2024-07-29,9.0600004196167,9.079999923706055,9.0,9.0,311644.0
+2024-07-30,9.039999961853027,9.039999961853027,8.979999542236328,8.989999771118164,191780.0
+2024-07-31,9.0,9.0,8.930000305175781,8.970000267028809,137803.0
+2024-08-01,8.970000267028809,9.020000457763672,8.9399995803833,8.989999771118164,276088.0
+2024-08-04,8.979999542236328,8.979999542236328,8.920000076293945,8.9399995803833,260823.0
+2024-08-05,8.920000076293945,8.930000305175781,8.710000038146973,8.739999771118164,489320.0
+2024-08-06,8.739999771118164,8.84000015258789,8.739999771118164,8.800000190734863,288705.0
+2024-08-07,8.84000015258789,8.979999542236328,8.800000190734863,8.9399995803833,268649.0
+2024-08-08,8.9399995803833,8.970000267028809,8.899999618530273,8.899999618530273,232846.0
+2024-08-11,8.899999618530273,9.020000457763672,8.899999618530273,9.010000228881836,269663.0
+2024-08-12,9.020000457763672,9.029999732971191,8.90999984741211,8.90999984741211,181895.0
+2024-08-13,8.90999984741211,8.9399995803833,8.880000114440918,8.890000343322754,143779.0
+2024-08-14,8.880000114440918,8.920000076293945,8.84000015258789,8.850000381469727,264336.0
+2024-08-15,8.84000015258789,8.880000114440918,8.819999694824219,8.84000015258789,332068.0
+2024-08-18,8.850000381469727,8.90999984741211,8.850000381469727,8.880000114440918,193856.0
+2024-08-19,8.869999885559082,8.880000114440918,8.8100004196167,8.819999694824219,297582.0
+2024-08-20,8.829999923706055,8.84000015258789,8.779999732971191,8.779999732971191,478876.0
+2024-08-21,8.779999732971191,8.819999694824219,8.760000228881836,8.800000190734863,199241.0
+2024-08-22,8.800000190734863,8.819999694824219,8.779999732971191,8.789999961853027,117271.0
+2024-08-25,8.800000190734863,8.9399995803833,8.800000190734863,8.90999984741211,347678.0
+2024-08-26,8.90999984741211,8.949999809265137,8.880000114440918,8.920000076293945,353954.0
+2024-08-27,8.920000076293945,9.1899995803833,8.90999984741211,9.180000305175781,640832.0
+2024-08-28,9.180000305175781,9.180000305175781,9.020000457763672,9.020000457763672,387507.0
+2024-08-29,9.020000457763672,9.039999961853027,8.9399995803833,8.9399995803833,374232.0
+2024-09-01,8.9399995803833,9.140000343322754,8.9399995803833,9.130000114440918,205080.0
+2024-09-02,9.109999656677246,9.180000305175781,9.100000381469727,9.15999984741211,213776.0
+2024-09-03,9.140000343322754,9.15999984741211,9.109999656677246,9.119999885559082,254050.0
+2024-09-04,9.119999885559082,9.119999885559082,9.029999732971191,9.100000381469727,164581.0
+2024-09-05,9.109999656677246,9.109999656677246,9.010000228881836,9.010000228881836,190282.0
+2024-09-08,8.9399995803833,9.029999732971191,8.9399995803833,9.0,180778.0
+2024-09-09,8.920000076293945,9.020000457763672,8.880000114440918,8.960000038146973,173057.0
+2024-09-10,8.960000038146973,9.050000190734863,8.949999809265137,9.029999732971191,107852.0
+2024-09-11,9.050000190734863,9.079999923706055,9.0,9.029999732971191,164185.0
+2024-09-12,9.029999732971191,9.109999656677246,9.029999732971191,9.069999694824219,188226.0
+2024-09-15,9.069999694824219,9.130000114440918,9.020000457763672,9.039999961853027,187323.0
+2024-09-16,9.09000015258789,9.09000015258789,9.020000457763672,9.050000190734863,61686.0
+2024-09-17,9.010000228881836,9.149999618530273,9.010000228881836,9.149999618530273,316017.0
+2024-09-18,9.050000190734863,9.220000267028809,9.050000190734863,9.149999618530273,308023.0
+2024-09-19,9.149999618530273,9.279999732971191,9.149999618530273,9.25,227128.0
+2024-09-22,9.25,9.279999732971191,9.180000305175781,9.270000457763672,89924.0
+2024-09-24,9.380000114440918,9.380000114440918,9.149999618530273,9.220000267028809,533953.0
+2024-09-25,9.199999809265137,9.289999961853027,9.199999809265137,9.229999542236328,261839.0
+2024-09-26,9.220000267028809,9.520000457763672,9.220000267028809,9.359999656677246,856520.0
+2024-09-29,9.359999656677246,9.399999618530273,9.319999694824219,9.34000015258789,136296.0
+2024-09-30,9.329999923706055,9.34000015258789,9.300000190734863,9.3100004196167,136893.0
+2024-10-01,9.319999694824219,9.359999656677246,9.3100004196167,9.34000015258789,186669.0
+2024-10-02,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0.0
+2024-10-03,9.149999618530273,9.289999961853027,9.100000381469727,9.1899995803833,196196.0
+2024-10-06,9.180000305175781,9.180000305175781,8.899999618530273,8.970000267028809,232837.0
+2024-10-07,8.949999809265137,9.0,8.899999618530273,8.979999542236328,144570.0
+2024-10-08,8.979999542236328,9.100000381469727,8.920000076293945,9.100000381469727,218691.0
+2024-10-09,9.029999732971191,9.050000190734863,8.979999542236328,9.039999961853027,154920.0
+2024-10-10,8.970000267028809,9.079999923706055,8.970000267028809,9.050000190734863,98053.0
+2024-10-13,9.010000228881836,9.100000381469727,9.010000228881836,9.050000190734863,201577.0
+2024-10-14,9.029999732971191,9.0600004196167,9.0,9.0,88896.0
+2024-10-15,9.0,9.0600004196167,9.0,9.029999732971191,83172.0
+2024-10-16,9.020000457763672,9.109999656677246,9.0,9.0,287808.0
+2024-10-17,9.020000457763672,9.239999771118164,9.020000457763672,9.039999961853027,584237.0
+2024-10-20,9.140000343322754,9.140000343322754,9.0,9.050000190734863,152958.0
+2024-10-21,9.050000190734863,9.1899995803833,9.050000190734863,9.079999923706055,408768.0
+2024-10-22,9.079999923706055,9.1899995803833,9.069999694824219,9.100000381469727,187083.0
+2024-10-23,9.100000381469727,9.180000305175781,9.079999923706055,9.109999656677246,255117.0
+2024-10-24,9.0600004196167,9.180000305175781,9.0600004196167,9.180000305175781,223428.0
+2024-10-27,9.199999809265137,9.239999771118164,9.149999618530273,9.180000305175781,187751.0
+2024-10-28,9.109999656677246,9.149999618530273,9.079999923706055,9.109999656677246,213994.0
+2024-10-29,9.109999656677246,9.109999656677246,9.029999732971191,9.0600004196167,128931.0
+2024-10-30,9.069999694824219,9.069999694824219,9.0,9.020000457763672,118425.0
+2024-10-31,9.020000457763672,9.069999694824219,8.949999809265137,8.979999542236328,336122.0
+2024-11-03,8.960000038146973,8.970000267028809,8.920000076293945,8.920000076293945,252217.0
+2024-11-04,8.920000076293945,8.960000038146973,8.899999618530273,8.90999984741211,206347.0
+2024-11-05,8.90999984741211,8.949999809265137,8.899999618530273,8.930000305175781,137579.0
+2024-11-06,8.949999809265137,8.979999542236328,8.930000305175781,8.960000038146973,156706.0
+2024-11-07,8.960000038146973,9.0600004196167,8.960000038146973,9.029999732971191,307444.0
+2024-11-10,9.039999961853027,9.109999656677246,8.989999771118164,9.050000190734863,302612.0
+2024-11-11,9.09000015258789,9.100000381469727,9.010000228881836,9.050000190734863,223472.0
+2024-11-12,9.050000190734863,9.199999809265137,9.050000190734863,9.170000076293945,669270.0
+2024-11-13,9.1899995803833,9.1899995803833,9.029999732971191,9.050000190734863,433215.0
+2024-11-14,9.050000190734863,9.09000015258789,9.0,9.0,179029.0
+2024-11-17,9.0,9.0,9.0,9.0,0.0
+2024-11-18,8.989999771118164,9.020000457763672,8.949999809265137,8.970000267028809,109825.0
+2024-11-19,8.970000267028809,9.020000457763672,8.960000038146973,8.970000267028809,95014.0
+2024-11-20,8.960000038146973,9.020000457763672,8.949999809265137,8.970000267028809,92782.0
+2024-11-21,9.0,9.0,8.9399995803833,8.970000267028809,111672.0
+2024-11-24,8.979999542236328,9.0,8.9399995803833,8.970000267028809,152017.0
+2024-11-25,8.949999809265137,9.0,8.930000305175781,8.970000267028809,197305.0
+2024-11-26,9.039999961853027,9.119999885559082,9.020000457763672,9.020000457763672,516002.0
+2024-11-27,9.029999732971191,9.100000381469727,9.029999732971191,9.09000015258789,282634.0
+2024-11-28,9.100000381469727,9.149999618530273,9.069999694824219,9.149999618530273,517613.0
+2024-12-01,9.100000381469727,9.149999618530273,9.069999694824219,9.149999618530273,517613.0
+2024-12-02,8.90999984741211,8.960000038146973,8.90999984741211,8.930000305175781,239826.0
+2024-12-03,8.920000076293945,8.949999809265137,8.920000076293945,8.9399995803833,64604.0
+2024-12-04,8.930000305175781,8.949999809265137,8.90999984741211,8.920000076293945,116603.0
+2024-12-05,8.920000076293945,8.960000038146973,8.920000076293945,8.949999809265137,114401.0
+2024-12-08,8.949999809265137,9.039999961853027,8.9399995803833,9.020000457763672,591103.0
+2024-12-09,9.020000457763672,9.100000381469727,8.989999771118164,9.050000190734863,473729.0
+2024-12-10,9.050000190734863,9.0600004196167,9.0,9.0,190992.0
+2024-12-11,9.039999961853027,9.0600004196167,9.010000228881836,9.039999961853027,161230.0
+2024-12-12,9.050000190734863,9.079999923706055,9.029999732971191,9.0600004196167,253232.0
+2024-12-15,9.029999732971191,9.0600004196167,9.010000228881836,9.039999961853027,191782.0
+2024-12-16,9.039999961853027,9.050000190734863,9.020000457763672,9.050000190734863,143426.0
+2024-12-17,9.050000190734863,9.0600004196167,9.010000228881836,9.010000228881836,123745.0
+2024-12-18,9.029999732971191,9.050000190734863,9.010000228881836,9.010000228881836,152071.0
+2024-12-19,9.010000228881836,9.09000015258789,9.010000228881836,9.020000457763672,172313.0
+2024-12-22,9.010000228881836,9.0600004196167,9.0,9.010000228881836,221373.0
+2024-12-23,9.010000228881836,9.020000457763672,8.960000038146973,9.0,178363.0
+2024-12-24,9.0,9.010000228881836,8.960000038146973,8.979999542236328,92834.0
+2024-12-25,8.970000267028809,9.010000228881836,8.970000267028809,9.0,132146.0
+2024-12-26,9.039999961853027,9.039999961853027,8.989999771118164,9.010000228881836,49373.0
+2024-12-29,9.020000457763672,9.300000190734863,9.020000457763672,9.149999618530273,1622286.0
+2024-12-30,9.149999618530273,9.180000305175781,9.100000381469727,9.140000343322754,339287.0
+2024-12-31,9.149999618530273,9.300000190734863,9.109999656677246,9.25,418339.0
+2025-01-01,9.25,9.390000343322754,9.180000305175781,9.390000343322754,362184.0
+2025-01-02,9.390000343322754,9.479999542236328,9.239999771118164,9.300000190734863,817570.0
+2025-01-05,9.289999961853027,9.369999885559082,9.15999984741211,9.369999885559082,402881.0
+2025-01-06,9.390000343322754,9.489999771118164,9.279999732971191,9.449999809265137,433998.0
+2025-01-07,9.380000114440918,9.4399995803833,9.300000190734863,9.300000190734863,496971.0
+2025-01-08,9.300000190734863,9.420000076293945,9.279999732971191,9.34000015258789,269489.0
+2025-01-09,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0.0
+2025-01-12,9.319999694824219,9.359999656677246,9.260000228881836,9.350000381469727,214293.0
+2025-01-13,9.350000381469727,9.369999885559082,9.289999961853027,9.300000190734863,196979.0
+2025-01-14,9.300000190734863,9.350000381469727,9.279999732971191,9.319999694824219,87483.0
+2025-01-15,9.319999694824219,9.319999694824219,9.170000076293945,9.199999809265137,442018.0
+2025-01-16,9.199999809265137,9.289999961853027,9.199999809265137,9.210000038146973,270971.0
+2025-01-19,9.239999771118164,9.279999732971191,9.180000305175781,9.199999809265137,281537.0
+2025-01-20,9.199999809265137,9.229999542236328,9.15999984741211,9.180000305175781,127835.0
+2025-01-21,9.25,9.34000015258789,9.180000305175781,9.300000190734863,344214.0
+2025-01-22,9.279999732971191,9.359999656677246,9.279999732971191,9.300000190734863,234146.0
+2025-01-23,9.3100004196167,9.989999771118164,9.3100004196167,9.90999984741211,3704415.0
+2025-01-26,10.0,10.100000381469727,9.84000015258789,9.989999771118164,1465227.0
+2025-01-27,9.989999771118164,10.039999961853027,9.859999656677246,9.9399995803833,902453.0
+2025-01-28,9.9399995803833,9.979999542236328,9.829999923706055,9.850000381469727,418603.0
+2025-01-29,9.850000381469727,9.890000343322754,9.569999694824219,9.649999618530273,499356.0
+2025-01-30,9.649999618530273,9.729999542236328,9.600000381469727,9.630000114440918,301890.0
+2025-02-02,9.609999656677246,9.789999961853027,9.609999656677246,9.699999809265137,318982.0
+2025-02-03,9.699999809265137,9.720000267028809,9.619999885559082,9.699999809265137,272318.0
+2025-02-04,9.6899995803833,9.829999923706055,9.649999618530273,9.819999694824219,390368.0
+2025-02-05,9.819999694824219,9.890000343322754,9.779999732971191,9.789999961853027,325253.0
+2025-02-06,9.800000190734863,9.890000343322754,9.760000228881836,9.869999885559082,228150.0
+2025-02-09,9.869999885559082,9.869999885559082,9.710000038146973,9.720000267028809,224168.0
+2025-02-10,9.720000267028809,9.930000305175781,9.670000076293945,9.930000305175781,413733.0
+2025-02-11,9.930000305175781,10.0,9.770000457763672,10.0,631043.0
+2025-02-12,10.0,10.0,9.8100004196167,9.819999694824219,225665.0
+2025-02-13,9.819999694824219,9.90999984741211,9.8100004196167,9.869999885559082,293225.0
+2025-02-16,9.829999923706055,9.90999984741211,9.75,9.770000457763672,311998.0
+2025-02-17,9.75,9.770000457763672,9.670000076293945,9.6899995803833,153145.0
+2025-02-18,9.65999984741211,9.75,9.65999984741211,9.670000076293945,128736.0
+2025-02-19,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0
+2025-02-20,9.720000267028809,9.720000267028809,9.670000076293945,9.699999809265137,102656.0
+2025-02-24,9.699999809265137,9.720000267028809,9.569999694824219,9.619999885559082,210134.0
+2025-02-25,9.600000381469727,9.619999885559082,9.479999542236328,9.5,194769.0
+2025-02-26,9.5,9.550000190734863,9.399999618530273,9.4399995803833,142604.0
+2025-02-27,9.4399995803833,9.5,9.399999618530273,9.399999618530273,119920.0
+2025-03-02,9.399999618530273,9.460000038146973,9.140000343322754,9.149999618530273,274517.0
+2025-03-03,9.149999618530273,9.350000381469727,9.149999618530273,9.199999809265137,341719.0
+2025-03-04,9.140000343322754,9.289999961853027,9.140000343322754,9.229999542236328,138394.0
+2025-03-05,9.239999771118164,9.239999771118164,9.100000381469727,9.109999656677246,267966.0
+2025-03-06,9.149999618530273,9.149999618530273,8.920000076293945,8.970000267028809,557599.0
+2025-03-09,9.039999961853027,9.039999961853027,8.9399995803833,9.039999961853027,201715.0
+2025-03-10,9.050000190734863,9.050000190734863,8.90999984741211,8.90999984741211,178929.0
+2025-03-11,9.039999961853027,9.039999961853027,8.760000228881836,8.920000076293945,285963.0
+2025-03-12,8.920000076293945,8.979999542236328,8.899999618530273,8.930000305175781,138085.0
+2025-03-13,9.0,9.100000381469727,8.960000038146973,9.029999732971191,246631.0
+2025-03-16,9.029999732971191,9.119999885559082,9.029999732971191,9.100000381469727,125343.0
+2025-03-17,9.100000381469727,9.300000190734863,9.069999694824219,9.130000114440918,194456.0
+2025-03-18,9.279999732971191,9.279999732971191,9.100000381469727,9.109999656677246,118550.0
+2025-03-19,9.109999656677246,9.130000114440918,8.9399995803833,8.949999809265137,329764.0
+2025-03-20,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0
+2025-03-23,8.829999923706055,8.960000038146973,8.75,8.960000038146973,675045.0
+2025-03-24,8.899999618530273,8.899999618530273,8.779999732971191,8.829999923706055,691395.0
+2025-03-25,8.880000114440918,8.890000343322754,8.800000190734863,8.859999656677246,307912.0
+2025-03-26,8.859999656677246,9.029999732971191,8.859999656677246,8.930000305175781,293246.0
+2025-03-27,9.0,9.039999961853027,8.960000038146973,8.979999542236328,276093.0
+2025-04-03,8.979999542236328,9.100000381469727,8.960000038146973,9.039999961853027,523084.0
+2025-04-06,8.930000305175781,8.930000305175781,8.529999732971191,8.569999694824219,716544.0
+2025-04-07,8.569999694824219,8.75,8.279999732971191,8.640000343322754,915056.0
+2025-04-08,8.640000343322754,8.779999732971191,8.4399995803833,8.479999542236328,784729.0
+2025-04-09,8.420000076293945,8.600000381469727,8.350000381469727,8.470000267028809,490315.0
+2025-04-10,8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0.0
+2025-04-13,8.699999809265137,8.800000190734863,8.6899995803833,8.770000457763672,279290.0
+2025-04-14,8.789999961853027,9.0,8.75,8.9399995803833,294190.0
+2025-04-15,9.010000228881836,9.199999809265137,8.930000305175781,8.979999542236328,431925.0
+2025-04-16,9.0,9.0,8.930000305175781,8.930000305175781,133563.0
+2025-04-17,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0
+2025-04-20,8.979999542236328,9.029999732971191,8.970000267028809,8.989999771118164,356722.0
+2025-04-21,8.970000267028809,8.970000267028809,8.8100004196167,8.829999923706055,456530.0
+2025-04-22,8.800000190734863,8.890000343322754,8.760000228881836,8.819999694824219,194953.0
+2025-04-23,8.829999923706055,8.890000343322754,8.789999961853027,8.789999961853027,294063.0
+2025-04-24,8.800000190734863,8.880000114440918,8.800000190734863,8.859999656677246,172878.0
+2025-04-27,8.90999984741211,8.920000076293945,8.800000190734863,8.800000190734863,306397.0
+2025-04-28,8.800000190734863,8.819999694824219,8.720000267028809,8.720000267028809,500235.0
+2025-04-29,8.720000267028809,8.75,8.65999984741211,8.739999771118164,367054.0
+2025-04-30,8.739999771118164,8.75,8.609999656677246,8.640000343322754,471673.0
+2025-05-01,8.649999618530273,8.670000076293945,8.539999961853027,8.569999694824219,334688.0
+2025-05-04,8.65999984741211,8.65999984741211,8.489999771118164,8.529999732971191,381641.0
+2025-05-05,8.5600004196167,8.5600004196167,8.350000381469727,8.4399995803833,754048.0
+2025-05-06,8.4399995803833,8.479999542236328,8.369999885559082,8.399999618530273,445088.0
+2025-05-07,8.399999618530273,8.430000305175781,8.350000381469727,8.430000305175781,218413.0
+2025-05-08,8.449999809265137,8.449999809265137,8.359999656677246,8.359999656677246,168348.0
+2025-05-11,8.380000114440918,8.460000038146973,8.369999885559082,8.4399995803833,85512.0
+2025-05-12,8.4399995803833,8.550000190734863,8.420000076293945,8.479999542236328,323132.0
+2025-05-13,8.489999771118164,8.529999732971191,8.4399995803833,8.479999542236328,167599.0
+2025-05-14,8.489999771118164,8.699999809265137,8.489999771118164,8.699999809265137,353646.0
+2025-05-15,8.65999984741211,8.65999984741211,8.510000228881836,8.5600004196167,333334.0
+2025-05-18,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0
+2025-05-19,8.4399995803833,8.449999809265137,8.390000343322754,8.4399995803833,178304.0
+2025-05-20,8.34000015258789,8.470000267028809,8.319999694824219,8.470000267028809,684150.0
+2025-05-21,8.470000267028809,8.470000267028809,8.34000015258789,8.34000015258789,207563.0
+2025-05-22,8.34000015258789,8.359999656677246,8.229999542236328,8.25,581097.0
+2025-05-25,8.25,8.300000190734863,8.229999542236328,8.300000190734863,194862.0
+2025-05-26,8.300000190734863,8.300000190734863,8.069999694824219,8.09000015258789,530101.0
+2025-05-27,8.140000343322754,8.140000343322754,7.909999847412109,7.929999828338623,647996.0
+2025-05-28,7.940000057220459,7.989999771118164,7.929999828338623,7.940000057220459,301171.0
+2025-05-29,7.920000076293945,7.989999771118164,7.920000076293945,7.989999771118164,421903.0
+2025-06-01,7.989999771118164,7.989999771118164,7.809999942779541,7.880000114440918,272322.0
+2025-06-02,7.880000114440918,7.909999847412109,7.800000190734863,7.860000133514404,199903.0
+2025-06-03,7.860000133514404,7.909999847412109,7.849999904632568,7.869999885559082,189768.0
+2025-06-04,7.889999866485596,7.980000019073486,7.889999866485596,7.96999979019165,243931.0
+2025-06-11,8.039999961853027,8.09000015258789,7.96999979019165,8.020000457763672,186006.0
+2025-06-12,7.880000114440918,7.880000114440918,7.769999980926514,7.809999942779541,348492.0
+2025-06-15,7.400000095367432,7.71999979019165,7.400000095367432,7.679999828338623,416664.0
+2025-06-16,7.679999828338623,7.730000019073486,7.630000114440918,7.679999828338623,409127.0
+2025-06-17,7.75,7.75,7.650000095367432,7.659999847412109,183059.0
+2025-06-18,7.650000095367432,7.659999847412109,7.5,7.510000228881836,436365.0
+2025-06-19,7.5,7.53000020980835,7.429999828338623,7.489999771118164,236928.0
+2025-06-22,7.5,7.650000095367432,7.46999979019165,7.46999979019165,171758.0
+2025-06-23,7.5,7.550000190734863,7.489999771118164,7.510000228881836,231856.0
+2025-06-24,8.260000228881836,8.260000228881836,7.71999979019165,7.739999771118164,821691.0
+2025-06-25,7.809999942779541,7.849999904632568,7.739999771118164,7.78000020980835,270417.0
+2025-06-26,7.78000020980835,7.920000076293945,7.75,7.869999885559082,216669.0
+2025-06-29,7.869999885559082,8.020000457763672,7.869999885559082,7.949999809265137,255328.0
+2025-06-30,7.989999771118164,7.989999771118164,7.840000152587891,7.840000152587891,498799.0
+2025-07-01,7.849999904632568,7.869999885559082,7.78000020980835,7.800000190734863,266999.0
+2025-07-02,7.840000152587891,7.840000152587891,7.769999980926514,7.769999980926514,152827.0
+2025-07-03,7.800000190734863,7.840000152587891,7.789999961853027,7.800000190734863,165003.0
+2025-07-06,7.809999942779541,7.900000095367432,7.800000190734863,7.880000114440918,234024.0
+2025-07-07,7.880000114440918,7.920000076293945,7.809999942779541,7.860000133514404,209482.0
+2025-07-08,7.949999809265137,7.960000038146973,7.869999885559082,7.909999847412109,295389.0
+2025-07-09,7.900000095367432,7.949999809265137,7.849999904632568,7.889999866485596,317419.0
+2025-07-10,7.900000095367432,7.980000019073486,7.889999866485596,7.960000038146973,270118.0
+2025-07-13,7.960000038146973,7.989999771118164,7.900000095367432,7.900000095367432,134811.0
+2025-07-14,7.920000076293945,7.920000076293945,7.78000020980835,7.800000190734863,252638.0
+2025-07-15,7.800000190734863,7.840000152587891,7.710000038146973,7.739999771118164,219595.0
+2025-07-16,7.769999980926514,7.800000190734863,7.710000038146973,7.710000038146973,110123.0
+2025-07-17,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0.0
+2025-07-20,7.71999979019165,7.800000190734863,7.710000038146973,7.710000038146973,54095.0
+2025-07-21,7.710000038146973,7.739999771118164,7.650000095367432,7.659999847412109,160760.0
+2025-07-22,7.679999828338623,7.71999979019165,7.590000152587891,7.599999904632568,120998.0
+2025-07-23,7.659999847412109,7.679999828338623,7.590000152587891,7.630000114440918,150789.0
+2025-07-24,7.869999885559082,8.380000114440918,7.869999885559082,8.109999656677246,2706068.0
+2025-07-27,8.289999961853027,8.649999618530273,8.140000343322754,8.489999771118164,1644651.0
+2025-07-28,8.510000228881836,8.529999732971191,8.149999618530273,8.15999984741211,729767.0
+2025-07-29,8.15999984741211,8.199999809265137,8.0,8.100000381469727,219619.0
+2025-07-30,8.119999885559082,8.140000343322754,8.039999961853027,8.0600004196167,263749.0
+2025-07-31,8.069999694824219,8.119999885559082,8.039999961853027,8.079999923706055,190943.0
+2025-08-03,8.039999961853027,8.050000190734863,7.960000038146973,8.020000457763672,252388.0
+2025-08-04,8.0,8.029999732971191,7.989999771118164,8.0,268639.0
+2025-08-05,8.010000228881836,8.039999961853027,7.949999809265137,8.010000228881836,204226.0
+2025-08-06,8.050000190734863,8.069999694824219,7.989999771118164,8.050000190734863,212372.0
+2025-08-07,8.079999923706055,8.140000343322754,8.0600004196167,8.069999694824219,265471.0
+2025-08-10,8.119999885559082,8.130000114440918,8.010000228881836,8.020000457763672,220212.0
+2025-08-11,8.039999961853027,8.0600004196167,7.880000114440918,7.900000095367432,252873.0
+2025-08-12,7.900000095367432,7.900000095367432,7.78000020980835,7.809999942779541,254258.0
+2025-08-13,7.809999942779541,7.809999942779541,7.730000019073486,7.789999961853027,252437.0
+2025-08-14,7.789999961853027,7.809999942779541,7.730000019073486,7.730000019073486,296844.0
+2025-08-17,7.730000019073486,7.889999866485596,7.730000019073486,7.849999904632568,206381.0
+2025-08-18,7.960000038146973,8.020000457763672,7.849999904632568,7.849999904632568,868292.0
+2025-08-19,7.809999942779541,7.849999904632568,7.769999980926514,7.800000190734863,287418.0
+2025-08-20,7.800000190734863,7.849999904632568,7.75,7.75,257003.0
+2025-08-21,7.760000228881836,7.800000190734863,7.710000038146973,7.760000228881836,357652.0
+2025-08-24,7.800000190734863,7.929999828338623,7.800000190734863,7.829999923706055,305838.0
+2025-08-25,7.840000152587891,7.889999866485596,7.800000190734863,7.869999885559082,251159.0
+2025-08-26,7.849999904632568,7.869999885559082,7.789999961853027,7.789999961853027,1472230.0
+2025-08-27,7.849999904632568,7.909999847412109,7.820000171661377,7.880000114440918,239069.0
+2025-08-28,7.880000114440918,7.900000095367432,7.800000190734863,7.800000190734863,213437.0
+2025-08-31,7.800000190734863,7.820000171661377,7.710000038146973,7.75,196912.0
+2025-09-01,7.739999771118164,7.75,7.659999847412109,7.690000057220459,248658.0
+2025-09-02,7.670000076293945,7.730000019073486,7.630000114440918,7.730000019073486,318191.0
+2025-09-03,7.75,7.789999961853027,7.679999828338623,7.75,194224.0
+2025-09-04,7.75,7.75,7.699999809265137,7.730000019073486,114781.0
diff --git a/data/3060.csv b/data/3060.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ff2b259c4a1a624f4eb507c34e2be43194d39651
--- /dev/null
+++ b/data/3060.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,34.5,34.5,34.166664123535156,34.5,458583.0
+2010-03-04,34.5,34.5,34.5,34.5,0.0
+2010-03-07,32.79999923706055,32.93333435058594,32.33333206176758,32.666664123535156,758344.0
+2010-03-08,32.733333587646484,33.06666564941406,32.666664123535156,32.733333587646484,515868.0
+2010-03-09,32.79999923706055,32.79999923706055,32.266666412353516,32.400001525878906,224442.0
+2010-03-10,32.266666412353516,32.266666412353516,31.799999237060547,31.933332443237305,366888.0
+2010-03-11,31.866666793823242,32.0,31.799999237060547,31.933332443237305,160432.0
+2010-03-14,32.0,32.133331298828125,31.933332443237305,31.933332443237305,173179.0
+2010-03-15,32.06666564941406,32.53333282470703,32.06666564941406,32.20000076293945,308035.0
+2010-03-16,32.20000076293945,32.33333206176758,32.133331298828125,32.266666412353516,52960.0
+2010-03-17,32.266666412353516,32.266666412353516,32.266666412353516,32.266666412353516,0.0
+2010-03-18,32.133331298828125,32.266666412353516,31.866666793823242,32.0,294709.0
+2010-03-21,31.933332443237305,32.20000076293945,31.933332443237305,32.0,298986.0
+2010-03-22,32.0,32.133331298828125,31.866666793823242,31.866666793823242,280890.0
+2010-03-23,32.0,32.06666564941406,31.933332443237305,31.933332443237305,150388.0
+2010-03-24,32.0,32.0,31.799999237060547,31.866666793823242,323899.0
+2010-03-25,31.933332443237305,31.933332443237305,31.799999237060547,31.866666793823242,147663.0
+2010-03-28,31.933332443237305,32.0,31.866666793823242,31.866666793823242,125961.0
+2010-03-29,31.866666793823242,31.866666793823242,31.866666793823242,31.866666793823242,0.0
+2010-03-30,31.866666793823242,31.866666793823242,31.866666793823242,31.866666793823242,0.0
+2010-03-31,31.53333282470703,31.866666793823242,31.333332061767578,31.399999618530273,353524.0
+2010-04-01,31.399999618530273,31.399999618530273,31.133333206176758,31.200000762939453,195292.0
+2010-04-04,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2010-04-05,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2010-04-06,31.0,31.066665649414062,30.733333587646484,30.866666793823242,217276.0
+2010-04-07,30.866666793823242,30.866666793823242,30.600000381469727,30.733333587646484,231985.0
+2010-04-08,30.733333587646484,30.866666793823242,30.333332061767578,30.399999618530273,340243.0
+2010-04-11,30.53333282470703,30.866666793823242,30.466665267944336,30.866666793823242,175464.0
+2010-04-12,30.799999237060547,30.799999237060547,30.600000381469727,30.799999237060547,182508.0
+2010-04-13,30.866666793823242,31.0,30.733333587646484,30.866666793823242,127830.0
+2010-04-14,30.933332443237305,31.0,30.53333282470703,30.733333587646484,485200.0
+2010-04-15,30.53333282470703,30.66666603088379,30.53333282470703,30.66666603088379,345447.0
+2010-04-18,30.66666603088379,30.66666603088379,30.133333206176758,30.266666412353516,318769.0
+2010-04-19,30.266666412353516,30.333332061767578,30.133333206176758,30.200000762939453,71337.0
+2010-04-20,30.266666412353516,30.333332061767578,30.200000762939453,30.333332061767578,72121.0
+2010-04-21,30.133333206176758,30.200000762939453,29.933332443237305,30.0,91404.0
+2010-04-22,30.0,30.333332061767578,29.866666793823242,30.200000762939453,164211.0
+2010-04-25,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-04-26,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-04-27,30.333332061767578,30.333332061767578,29.866666793823242,29.866666793823242,380527.0
+2010-04-28,29.866666793823242,30.0,29.799999237060547,30.0,127359.0
+2010-04-29,29.799999237060547,29.866666793823242,29.66666603088379,29.733333587646484,193198.0
+2010-05-02,29.733333587646484,29.733333587646484,29.733333587646484,29.733333587646484,0.0
+2010-05-03,29.733333587646484,29.733333587646484,29.333332061767578,29.66666603088379,116734.0
+2010-05-04,29.66666603088379,29.66666603088379,29.333332061767578,29.399999618530273,219352.0
+2010-05-05,29.399999618530273,29.466665267944336,29.333332061767578,29.399999618530273,140863.0
+2010-05-06,29.333332061767578,29.333332061767578,29.066665649414062,29.133333206176758,141123.0
+2010-05-09,29.133333206176758,29.133333206176758,29.133333206176758,29.133333206176758,0.0
+2010-05-10,28.466665267944336,28.933332443237305,28.200000762939453,28.66666603088379,1245345.0
+2010-05-11,28.866666793823242,29.0,28.866666793823242,28.866666793823242,128689.0
+2010-05-12,28.799999237060547,29.600000381469727,28.799999237060547,29.200000762939453,145293.0
+2010-05-13,29.133333206176758,29.200000762939453,28.866666793823242,29.0,324169.0
+2010-05-16,28.399999618530273,28.733333587646484,28.399999618530273,28.600000381469727,163806.0
+2010-05-17,28.66666603088379,28.66666603088379,28.333332061767578,28.600000381469727,96469.0
+2010-05-18,28.66666603088379,28.66666603088379,28.466665267944336,28.53333282470703,120582.0
+2010-05-19,28.466665267944336,28.600000381469727,28.466665267944336,28.600000381469727,75561.0
+2010-05-20,28.53333282470703,28.53333282470703,28.266666412353516,28.266666412353516,52171.0
+2010-05-23,28.133333206176758,28.266666412353516,28.0,28.066665649414062,117330.0
+2010-05-24,28.0,28.333332061767578,28.0,28.266666412353516,88771.0
+2010-05-25,28.133333206176758,28.200000762939453,27.933332443237305,28.0,147223.0
+2010-05-26,28.0,28.0,28.0,28.0,0.0
+2010-05-27,27.066665649414062,27.600000381469727,27.0,27.466665267944336,114651.0
+2010-05-30,27.466665267944336,27.466665267944336,27.466665267944336,27.466665267944336,0.0
+2010-05-31,27.466665267944336,27.466665267944336,27.466665267944336,27.466665267944336,0.0
+2010-06-01,27.600000381469727,27.66666603088379,27.53333282470703,27.66666603088379,10245.0
+2010-06-02,27.399999618530273,27.466665267944336,27.333332061767578,27.399999618530273,19620.0
+2010-06-03,27.53333282470703,27.733333587646484,27.333332061767578,27.333332061767578,79147.0
+2010-06-06,27.200000762939453,27.200000762939453,26.66666603088379,27.0,128947.0
+2010-06-07,27.200000762939453,27.399999618530273,27.133333206176758,27.333332061767578,32860.0
+2010-06-08,27.333332061767578,27.333332061767578,27.200000762939453,27.200000762939453,33937.0
+2010-06-09,27.399999618530273,27.600000381469727,27.200000762939453,27.200000762939453,20065.0
+2010-06-10,27.333332061767578,27.53333282470703,27.333332061767578,27.53333282470703,27675.0
+2010-06-13,27.600000381469727,28.066665649414062,27.600000381469727,28.0,196734.0
+2010-06-14,28.0,28.333332061767578,28.0,28.266666412353516,49059.0
+2010-06-15,28.200000762939453,28.600000381469727,28.066665649414062,28.600000381469727,30601.0
+2010-06-16,28.399999618530273,28.399999618530273,28.200000762939453,28.399999618530273,22083.0
+2010-06-17,28.466665267944336,28.799999237060547,28.333332061767578,28.66666603088379,77043.0
+2010-06-20,28.66666603088379,28.66666603088379,28.333332061767578,28.466665267944336,43605.0
+2010-06-21,28.399999618530273,28.733333587646484,28.399999618530273,28.66666603088379,45547.0
+2010-06-22,28.66666603088379,28.66666603088379,28.53333282470703,28.53333282470703,55933.0
+2010-06-23,28.53333282470703,28.53333282470703,28.333332061767578,28.399999618530273,47376.0
+2010-06-24,28.399999618530273,28.466665267944336,28.266666412353516,28.399999618530273,25440.0
+2010-06-27,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-28,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-29,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-30,28.866666793823242,28.866666793823242,28.53333282470703,28.53333282470703,67084.0
+2010-07-01,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,21861.0
+2010-07-04,28.66666603088379,28.66666603088379,28.399999618530273,28.53333282470703,27255.0
+2010-07-05,28.466665267944336,28.466665267944336,28.399999618530273,28.466665267944336,13728.0
+2010-07-06,28.466665267944336,28.66666603088379,28.466665267944336,28.66666603088379,167289.0
+2010-07-07,28.66666603088379,28.733333587646484,28.66666603088379,28.733333587646484,68856.0
+2010-07-08,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,107485.0
+2010-07-11,28.466665267944336,28.66666603088379,28.333332061767578,28.399999618530273,116644.0
+2010-07-12,28.200000762939453,28.200000762939453,28.066665649414062,28.066665649414062,56583.0
+2010-07-13,28.0,28.200000762939453,27.933332443237305,28.0,47670.0
+2010-07-14,28.0,28.0,28.0,28.0,0.0
+2010-07-15,28.0,28.0,27.799999237060547,28.0,83887.0
+2010-07-18,27.799999237060547,27.799999237060547,27.53333282470703,27.53333282470703,73891.0
+2010-07-19,27.66666603088379,27.66666603088379,27.600000381469727,27.600000381469727,22656.0
+2010-07-20,27.600000381469727,27.66666603088379,27.600000381469727,27.600000381469727,29113.0
+2010-07-21,27.66666603088379,27.66666603088379,27.66666603088379,27.66666603088379,40096.0
+2010-07-22,27.66666603088379,27.733333587646484,27.66666603088379,27.733333587646484,20607.0
+2010-07-25,27.799999237060547,27.799999237060547,27.66666603088379,27.66666603088379,40024.0
+2010-07-26,27.66666603088379,27.733333587646484,27.66666603088379,27.66666603088379,41353.0
+2010-07-27,27.799999237060547,28.0,27.799999237060547,27.799999237060547,12364.0
+2010-07-28,28.0,28.0,28.0,28.0,11536.0
+2010-07-29,28.0,28.0,27.799999237060547,28.0,70674.0
+2010-08-01,28.0,28.333332061767578,27.933332443237305,28.333332061767578,78724.0
+2010-08-02,28.333332061767578,28.333332061767578,28.0,28.133333206176758,66016.0
+2010-08-03,28.200000762939453,28.466665267944336,28.200000762939453,28.466665267944336,75900.0
+2010-08-04,28.333332061767578,28.466665267944336,28.333332061767578,28.333332061767578,77673.0
+2010-08-05,28.133333206176758,28.333332061767578,28.133333206176758,28.133333206176758,25801.0
+2010-08-08,28.200000762939453,28.333332061767578,28.133333206176758,28.133333206176758,39964.0
+2010-08-09,28.266666412353516,28.399999618530273,28.266666412353516,28.266666412353516,17926.0
+2010-08-10,28.266666412353516,28.399999618530273,28.133333206176758,28.200000762939453,20629.0
+2010-08-11,28.200000762939453,28.200000762939453,28.066665649414062,28.133333206176758,16513.0
+2010-08-12,28.133333206176758,28.133333206176758,27.933332443237305,28.0,25704.0
+2010-08-15,28.0,28.0,27.866666793823242,28.0,12157.0
+2010-08-16,28.066665649414062,28.066665649414062,27.799999237060547,27.799999237060547,12135.0
+2010-08-17,28.0,28.066665649414062,27.933332443237305,27.933332443237305,19513.0
+2010-08-18,28.0,28.066665649414062,27.933332443237305,28.066665649414062,23974.0
+2010-08-19,27.933332443237305,28.0,27.933332443237305,28.0,5115.0
+2010-08-22,27.933332443237305,28.0,27.933332443237305,28.0,15331.0
+2010-08-23,28.0,28.0,28.0,28.0,10740.0
+2010-08-24,28.0,28.133333206176758,28.0,28.133333206176758,6031.0
+2010-08-25,28.0,28.466665267944336,27.933332443237305,28.0,46542.0
+2010-08-26,28.0,28.0,27.866666793823242,28.0,43642.0
+2010-08-29,28.399999618530273,28.53333282470703,28.133333206176758,28.200000762939453,70396.0
+2010-08-30,28.133333206176758,28.333332061767578,28.0,28.266666412353516,44802.0
+2010-08-31,28.066665649414062,28.066665649414062,28.066665649414062,28.066665649414062,2950.0
+2010-09-01,28.0,28.133333206176758,28.0,28.0,13636.0
+2010-09-02,28.0,28.200000762939453,28.0,28.066665649414062,19182.0
+2010-09-05,28.200000762939453,28.333332061767578,28.066665649414062,28.133333206176758,49089.0
+2010-09-06,28.200000762939453,28.200000762939453,28.133333206176758,28.200000762939453,39933.0
+2010-09-07,28.266666412353516,28.466665267944336,28.133333206176758,28.466665267944336,45753.0
+2010-09-09,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-12,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-14,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-15,28.466665267944336,28.466665267944336,28.066665649414062,28.333332061767578,21352.0
+2010-09-16,28.200000762939453,28.200000762939453,28.066665649414062,28.066665649414062,29187.0
+2010-09-19,28.066665649414062,28.133333206176758,27.933332443237305,28.0,91729.0
+2010-09-20,28.0,28.0,27.933332443237305,28.0,54631.0
+2010-09-21,27.933332443237305,28.0,27.933332443237305,28.0,15190.0
+2010-09-22,28.0,28.0,27.933332443237305,28.0,82500.0
+2010-09-26,28.0,28.066665649414062,27.933332443237305,28.0,38497.0
+2010-09-27,27.933332443237305,27.933332443237305,27.866666793823242,27.933332443237305,13177.0
+2010-09-28,27.933332443237305,27.933332443237305,27.866666793823242,27.933332443237305,28404.0
+2010-09-29,27.933332443237305,27.933332443237305,27.933332443237305,27.933332443237305,0.0
+2010-09-30,27.866666793823242,27.866666793823242,27.733333587646484,27.799999237060547,42321.0
+2010-10-03,27.733333587646484,27.733333587646484,27.333332061767578,27.333332061767578,86082.0
+2010-10-04,27.333332061767578,27.333332061767578,27.266666412353516,27.266666412353516,57504.0
+2010-10-05,27.333332061767578,27.333332061767578,27.200000762939453,27.200000762939453,53599.0
+2010-10-06,27.200000762939453,27.266666412353516,26.799999237060547,27.200000762939453,57531.0
+2010-10-07,27.0,27.066665649414062,26.933332443237305,27.0,55224.0
+2010-10-10,27.133333206176758,27.133333206176758,26.933332443237305,27.066665649414062,38835.0
+2010-10-11,27.0,27.333332061767578,27.0,27.200000762939453,33585.0
+2010-10-12,27.266666412353516,27.266666412353516,26.66666603088379,26.866666793823242,134950.0
+2010-10-13,26.799999237060547,26.866666793823242,26.799999237060547,26.866666793823242,25083.0
+2010-10-14,26.866666793823242,27.066665649414062,26.799999237060547,26.933332443237305,50926.0
+2010-10-17,27.066665649414062,27.066665649414062,26.866666793823242,26.866666793823242,15090.0
+2010-10-18,26.866666793823242,26.933332443237305,26.799999237060547,26.933332443237305,7192.0
+2010-10-19,26.933332443237305,27.066665649414062,26.933332443237305,27.0,7944.0
+2010-10-20,26.933332443237305,27.0,26.933332443237305,26.933332443237305,12016.0
+2010-10-21,26.799999237060547,27.066665649414062,26.799999237060547,27.066665649414062,5688.0
+2010-10-24,27.066665649414062,27.066665649414062,26.866666793823242,26.866666793823242,16750.0
+2010-10-25,26.866666793823242,26.933332443237305,26.866666793823242,26.866666793823242,17494.0
+2010-10-26,26.399999618530273,27.0,26.399999618530273,26.733333587646484,72880.0
+2010-10-27,26.799999237060547,26.866666793823242,26.66666603088379,26.866666793823242,18213.0
+2010-10-28,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,11781.0
+2010-10-31,26.733333587646484,26.866666793823242,26.66666603088379,26.799999237060547,39972.0
+2010-11-01,26.733333587646484,26.799999237060547,26.733333587646484,26.733333587646484,32355.0
+2010-11-02,26.866666793823242,27.333332061767578,26.733333587646484,27.333332061767578,74163.0
+2010-11-03,27.200000762939453,27.200000762939453,27.133333206176758,27.133333206176758,20481.0
+2010-11-04,27.133333206176758,27.133333206176758,27.133333206176758,27.133333206176758,0.0
+2010-11-07,27.333332061767578,27.399999618530273,27.266666412353516,27.333332061767578,28065.0
+2010-11-08,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,7045.0
+2010-11-09,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,16788.0
+2010-11-10,27.399999618530273,27.53333282470703,27.333332061767578,27.333332061767578,56737.0
+2010-11-11,,,,,
+2010-11-14,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2010-11-18,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2010-11-21,27.200000762939453,27.600000381469727,27.133333206176758,27.133333206176758,18259.0
+2010-11-22,27.399999618530273,27.466665267944336,27.133333206176758,27.133333206176758,25561.0
+2010-11-23,27.200000762939453,27.200000762939453,27.133333206176758,27.200000762939453,21522.0
+2010-11-24,27.266666412353516,27.266666412353516,26.933332443237305,26.933332443237305,90877.0
+2010-11-25,,,,,
+2010-11-28,27.066665649414062,27.066665649414062,27.0,27.066665649414062,11530.0
+2010-11-29,27.066665649414062,27.333332061767578,27.0,27.333332061767578,74779.0
+2010-11-30,27.200000762939453,27.200000762939453,27.133333206176758,27.133333206176758,3891.0
+2010-12-01,27.333332061767578,27.333332061767578,27.066665649414062,27.066665649414062,39990.0
+2010-12-02,,,,,
+2010-12-05,27.333332061767578,27.600000381469727,27.266666412353516,27.399999618530273,24277.0
+2010-12-06,27.53333282470703,27.53333282470703,27.333332061767578,27.399999618530273,12361.0
+2010-12-07,,,,,
+2010-12-08,27.333332061767578,28.866666793823242,27.333332061767578,28.53333282470703,570738.0
+2010-12-09,28.53333282470703,28.53333282470703,28.53333282470703,28.53333282470703,0.0
+2010-12-12,28.466665267944336,28.66666603088379,28.0,28.53333282470703,179229.0
+2010-12-13,28.399999618530273,29.066665649414062,28.399999618530273,28.53333282470703,221932.0
+2010-12-14,28.733333587646484,28.933332443237305,28.66666603088379,28.799999237060547,54687.0
+2010-12-15,28.733333587646484,28.733333587646484,28.53333282470703,28.53333282470703,27013.0
+2010-12-16,,,,,
+2010-12-19,28.53333282470703,28.66666603088379,28.53333282470703,28.53333282470703,79518.0
+2010-12-20,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,49893.0
+2010-12-21,28.733333587646484,29.0,28.733333587646484,28.733333587646484,64567.0
+2010-12-22,28.733333587646484,28.866666793823242,28.66666603088379,28.866666793823242,46516.0
+2010-12-23,28.866666793823242,28.866666793823242,28.866666793823242,28.866666793823242,0.0
+2010-12-26,28.600000381469727,28.733333587646484,28.53333282470703,28.733333587646484,57328.0
+2010-12-27,28.733333587646484,28.733333587646484,28.466665267944336,28.66666603088379,53928.0
+2010-12-28,28.53333282470703,28.66666603088379,28.53333282470703,28.600000381469727,38619.0
+2010-12-29,28.53333282470703,28.53333282470703,28.466665267944336,28.53333282470703,19557.0
+2010-12-30,,,,,
+2011-01-02,29.133333206176758,29.200000762939453,29.066665649414062,29.133333206176758,76084.0
+2011-01-03,29.200000762939453,29.266666412353516,29.133333206176758,29.200000762939453,101173.0
+2011-01-04,29.200000762939453,29.200000762939453,29.0,29.133333206176758,169167.0
+2011-01-05,29.066665649414062,29.399999618530273,29.066665649414062,29.333332061767578,155716.0
+2011-01-06,29.333332061767578,29.333332061767578,29.333332061767578,29.333332061767578,0.0
+2011-01-09,29.600000381469727,30.133333206176758,29.600000381469727,30.0,136425.0
+2011-01-10,29.933332443237305,30.0,29.866666793823242,30.0,67693.0
+2011-01-11,30.133333206176758,30.399999618530273,30.066665649414062,30.399999618530273,142008.0
+2011-01-12,30.333332061767578,30.399999618530273,30.133333206176758,30.200000762939453,17514.0
+2011-01-13,,,,,
+2011-01-16,30.66666603088379,30.66666603088379,30.466665267944336,30.66666603088379,21138.0
+2011-01-17,30.600000381469727,30.66666603088379,30.399999618530273,30.399999618530273,47727.0
+2011-01-18,30.53333282470703,30.53333282470703,30.399999618530273,30.399999618530273,104742.0
+2011-01-19,30.333332061767578,30.399999618530273,30.333332061767578,30.399999618530273,70911.0
+2011-01-20,,,,,
+2011-01-23,30.66666603088379,31.066665649414062,30.66666603088379,30.866666793823242,54841.0
+2011-01-24,31.066665649414062,31.066665649414062,30.799999237060547,30.933332443237305,55971.0
+2011-01-25,31.133333206176758,31.333332061767578,31.133333206176758,31.133333206176758,126180.0
+2011-01-26,31.066665649414062,31.133333206176758,31.0,31.066665649414062,74314.0
+2011-01-27,,,,,
+2011-01-30,29.399999618530273,30.333332061767578,29.399999618530273,30.133333206176758,144844.0
+2011-01-31,30.0,30.066665649414062,29.53333282470703,30.0,102045.0
+2011-02-01,29.799999237060547,29.799999237060547,29.66666603088379,29.66666603088379,33379.0
+2011-02-02,29.799999237060547,30.133333206176758,29.733333587646484,30.133333206176758,184644.0
+2011-02-03,,,,,
+2011-02-06,29.333332061767578,29.333332061767578,28.933332443237305,29.200000762939453,290272.0
+2011-02-07,29.200000762939453,29.333332061767578,29.066665649414062,29.200000762939453,55969.0
+2011-02-08,29.133333206176758,29.266666412353516,29.066665649414062,29.133333206176758,64921.0
+2011-02-09,29.133333206176758,29.466665267944336,29.133333206176758,29.133333206176758,65325.0
+2011-02-10,,,,,
+2011-02-13,29.266666412353516,29.266666412353516,29.133333206176758,29.200000762939453,45523.0
+2011-02-14,29.133333206176758,29.399999618530273,29.066665649414062,29.333332061767578,310786.0
+2011-02-15,29.266666412353516,29.399999618530273,29.200000762939453,29.333332061767578,110835.0
+2011-02-16,29.133333206176758,29.200000762939453,29.066665649414062,29.133333206176758,28986.0
+2011-02-17,29.133333206176758,29.133333206176758,29.133333206176758,29.133333206176758,0.0
+2011-02-20,28.866666793823242,29.200000762939453,28.799999237060547,28.866666793823242,55173.0
+2011-02-21,29.0,29.333332061767578,28.66666603088379,28.66666603088379,43278.0
+2011-02-22,28.600000381469727,28.600000381469727,28.133333206176758,28.266666412353516,52516.0
+2011-02-23,28.53333282470703,29.266666412353516,28.399999618530273,28.399999618530273,136645.0
+2011-02-24,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2011-02-27,28.733333587646484,28.733333587646484,27.200000762939453,27.266666412353516,126733.0
+2011-02-28,25.066665649414062,27.333332061767578,25.066665649414062,26.866666793823242,136114.0
+2011-03-01,26.66666603088379,26.799999237060547,26.066665649414062,26.066665649414062,138298.0
+2011-03-02,26.066665649414062,26.066665649414062,25.333332061767578,26.0,91048.0
+2011-03-03,26.0,26.0,26.0,26.0,0.0
+2011-03-06,27.133333206176758,28.0,26.0,28.0,212254.0
+2011-03-07,27.866666793823242,30.799999237060547,27.66666603088379,29.866666793823242,560808.0
+2011-03-08,29.866666793823242,30.600000381469727,29.333332061767578,30.0,290386.0
+2011-03-09,30.0,30.066665649414062,29.200000762939453,29.933332443237305,228057.0
+2011-03-10,,,,,
+2011-03-13,28.66666603088379,29.0,28.0,28.53333282470703,248793.0
+2011-03-14,28.200000762939453,28.466665267944336,28.066665649414062,28.200000762939453,58033.0
+2011-03-15,27.733333587646484,28.0,27.600000381469727,27.733333587646484,52869.0
+2011-03-16,27.933332443237305,27.933332443237305,27.600000381469727,27.600000381469727,106569.0
+2011-03-17,,,,,
+2011-03-20,28.600000381469727,29.66666603088379,28.600000381469727,29.466665267944336,512938.0
+2011-03-21,,,,,
+2011-03-22,30.733333587646484,31.266666412353516,30.53333282470703,30.53333282470703,118596.0
+2011-03-23,30.600000381469727,30.733333587646484,30.200000762939453,30.600000381469727,58449.0
+2011-03-24,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2011-03-27,30.53333282470703,31.0,30.466665267944336,30.799999237060547,85852.0
+2011-03-28,31.0,31.066665649414062,30.600000381469727,30.600000381469727,44581.0
+2011-03-29,30.66666603088379,30.66666603088379,30.399999618530273,30.466665267944336,60153.0
+2011-03-30,30.399999618530273,30.399999618530273,30.0,30.200000762939453,75802.0
+2011-03-31,,,,,
+2011-04-03,30.399999618530273,30.66666603088379,30.200000762939453,30.466665267944336,32947.0
+2011-04-04,30.333332061767578,30.333332061767578,30.066665649414062,30.200000762939453,50863.0
+2011-04-05,30.200000762939453,30.66666603088379,30.066665649414062,30.200000762939453,53668.0
+2011-04-06,30.200000762939453,30.399999618530273,30.0,30.399999618530273,24607.0
+2011-04-07,,,,,
+2011-04-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2011-04-11,29.66666603088379,29.799999237060547,29.600000381469727,29.66666603088379,31329.0
+2011-04-12,29.466665267944336,29.66666603088379,29.399999618530273,29.66666603088379,34387.0
+2011-04-13,29.399999618530273,29.399999618530273,29.0,29.266666412353516,96570.0
+2011-04-14,29.266666412353516,29.266666412353516,29.266666412353516,29.266666412353516,0.0
+2011-04-17,29.466665267944336,29.600000381469727,29.466665267944336,29.466665267944336,27643.0
+2011-04-18,30.0,30.066665649414062,29.0,29.466665267944336,69345.0
+2011-04-19,29.733333587646484,29.799999237060547,29.333332061767578,29.399999618530273,25578.0
+2011-04-20,29.53333282470703,29.733333587646484,29.399999618530273,29.399999618530273,21309.0
+2011-04-21,,,,,
+2011-04-24,29.466665267944336,29.933332443237305,29.399999618530273,29.66666603088379,81402.0
+2011-04-25,29.733333587646484,29.733333587646484,29.266666412353516,29.600000381469727,636997.0
+2011-04-26,29.466665267944336,29.866666793823242,29.466665267944336,29.866666793823242,230494.0
+2011-04-27,29.866666793823242,30.0,29.733333587646484,29.799999237060547,63736.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,29.733333587646484,30.200000762939453,29.66666603088379,30.200000762939453,198897.0
+2011-05-03,30.266666412353516,30.66666603088379,30.0,30.333332061767578,138108.0
+2011-05-04,30.600000381469727,30.799999237060547,30.600000381469727,30.600000381469727,55750.0
+2011-05-05,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2011-05-08,30.53333282470703,30.866666793823242,30.399999618530273,30.866666793823242,121158.0
+2011-05-09,30.866666793823242,32.266666412353516,30.866666793823242,31.600000381469727,446190.0
+2011-05-10,31.66666603088379,33.266666412353516,31.66666603088379,33.266666412353516,466140.0
+2011-05-11,32.93333435058594,34.33333206176758,32.79999923706055,34.0,734050.0
+2011-05-12,,,,,
+2011-05-15,34.666664123535156,35.83333206176758,34.5,34.5,296922.0
+2011-05-16,34.5,35.0,34.33333206176758,34.33333206176758,277326.0
+2011-05-17,34.666664123535156,35.166664123535156,34.5,34.666664123535156,141525.0
+2011-05-18,34.666664123535156,34.666664123535156,34.0,34.0,99927.0
+2011-05-19,,,,,
+2011-05-22,34.666664123535156,35.83333206176758,34.666664123535156,35.166664123535156,186699.0
+2011-05-23,35.166664123535156,35.166664123535156,34.666664123535156,35.166664123535156,111150.0
+2011-05-24,34.83333206176758,35.666664123535156,34.5,35.33333206176758,413704.0
+2011-05-25,35.166664123535156,36.666664123535156,34.666664123535156,36.33333206176758,378184.0
+2011-05-26,,,,,
+2011-05-29,36.0,36.5,35.0,35.5,214317.0
+2011-05-30,35.5,35.83333206176758,35.33333206176758,35.5,85939.0
+2011-05-31,35.33333206176758,35.5,35.166664123535156,35.166664123535156,32916.0
+2011-06-01,35.33333206176758,35.666664123535156,35.166664123535156,35.666664123535156,89176.0
+2011-06-02,,,,,
+2011-06-05,35.0,36.0,35.0,36.0,81697.0
+2011-06-06,35.666664123535156,36.166664123535156,35.666664123535156,36.166664123535156,265182.0
+2011-06-07,35.83333206176758,36.166664123535156,35.83333206176758,36.0,105570.0
+2011-06-08,35.83333206176758,36.166664123535156,35.666664123535156,35.666664123535156,263995.0
+2011-06-09,,,,,
+2011-06-12,35.5,38.0,35.5,36.666664123535156,434790.0
+2011-06-13,37.0,38.166664123535156,36.0,37.666664123535156,373276.0
+2011-06-14,37.666664123535156,38.33333206176758,37.33333206176758,37.5,369958.0
+2011-06-15,37.83333206176758,38.666664123535156,37.33333206176758,38.5,135264.0
+2011-06-16,,,,,
+2011-06-19,38.5,38.5,37.83333206176758,38.0,80314.0
+2011-06-20,38.0,38.83333206176758,37.5,38.166664123535156,124813.0
+2011-06-21,38.166664123535156,38.666664123535156,38.166664123535156,38.5,38446.0
+2011-06-22,38.0,38.33333206176758,37.666664123535156,37.666664123535156,177627.0
+2011-06-23,,,,,
+2011-06-26,37.0,37.166664123535156,36.83333206176758,37.0,12915.0
+2011-06-27,37.33333206176758,37.33333206176758,37.166664123535156,37.166664123535156,50919.0
+2011-06-28,37.166664123535156,37.166664123535156,36.0,36.83333206176758,135109.0
+2011-06-29,37.0,37.0,36.5,36.666664123535156,54471.0
+2011-06-30,,,,,
+2011-07-03,36.666664123535156,36.83333206176758,36.5,36.666664123535156,39763.0
+2011-07-04,36.666664123535156,37.0,36.166664123535156,36.83333206176758,72807.0
+2011-07-05,36.83333206176758,36.83333206176758,36.33333206176758,36.666664123535156,63726.0
+2011-07-06,36.5,37.0,36.5,37.0,54544.0
+2011-07-07,,,,,
+2011-07-10,37.33333206176758,38.666664123535156,37.166664123535156,37.5,168247.0
+2011-07-11,37.166664123535156,37.33333206176758,36.83333206176758,36.83333206176758,37719.0
+2011-07-12,36.83333206176758,37.33333206176758,36.666664123535156,37.33333206176758,59773.0
+2011-07-13,37.33333206176758,38.0,37.33333206176758,37.33333206176758,155878.0
+2011-07-14,,,,,
+2011-07-17,38.0,38.0,37.33333206176758,37.5,76315.0
+2011-07-18,37.33333206176758,37.33333206176758,36.666664123535156,37.0,84561.0
+2011-07-19,37.0,38.0,37.0,37.33333206176758,60201.0
+2011-07-20,37.33333206176758,38.666664123535156,37.0,38.33333206176758,143331.0
+2011-07-21,38.33333206176758,38.33333206176758,38.33333206176758,38.33333206176758,0.0
+2011-07-24,40.0,40.166664123535156,39.166664123535156,39.166664123535156,87823.0
+2011-07-25,39.33333206176758,39.83333206176758,39.0,39.33333206176758,27940.0
+2011-07-26,39.33333206176758,40.0,39.0,39.5,54276.0
+2011-07-27,39.33333206176758,39.33333206176758,38.33333206176758,38.5,55822.0
+2011-07-28,,,,,
+2011-07-31,38.5,39.33333206176758,38.33333206176758,38.83333206176758,75274.0
+2011-08-01,38.666664123535156,39.83333206176758,38.666664123535156,39.166664123535156,80175.0
+2011-08-02,39.33333206176758,40.33333206176758,39.33333206176758,40.0,90700.0
+2011-08-03,40.166664123535156,40.33333206176758,39.33333206176758,39.666664123535156,29212.0
+2011-08-04,,,,,
+2011-08-07,38.83333206176758,38.83333206176758,37.33333206176758,38.0,84682.0
+2011-08-08,37.666664123535156,38.166664123535156,37.666664123535156,38.0,28842.0
+2011-08-09,37.166664123535156,37.33333206176758,36.166664123535156,37.33333206176758,203308.0
+2011-08-10,38.0,38.0,37.33333206176758,37.5,92742.0
+2011-08-11,,,,,
+2011-08-14,38.83333206176758,38.83333206176758,38.166664123535156,38.666664123535156,73342.0
+2011-08-15,38.33333206176758,39.0,38.33333206176758,39.0,30364.0
+2011-08-16,39.166664123535156,39.166664123535156,38.33333206176758,38.666664123535156,7116.0
+2011-08-17,38.666664123535156,38.666664123535156,38.166664123535156,38.666664123535156,48888.0
+2011-08-18,,,,,
+2011-08-21,38.33333206176758,39.33333206176758,38.33333206176758,38.666664123535156,169303.0
+2011-08-22,38.666664123535156,39.166664123535156,38.33333206176758,38.5,24556.0
+2011-08-23,39.166664123535156,40.666664123535156,38.83333206176758,40.666664123535156,253765.0
+2011-08-24,40.666664123535156,40.666664123535156,39.5,40.33333206176758,57928.0
+2011-08-25,,,,,
+2011-08-28,40.33333206176758,40.33333206176758,40.33333206176758,40.33333206176758,0.0
+2011-09-01,40.33333206176758,40.33333206176758,40.33333206176758,40.33333206176758,0.0
+2011-09-04,40.33333206176758,40.5,40.0,40.5,46797.0
+2011-09-05,40.33333206176758,40.5,40.33333206176758,40.33333206176758,17037.0
+2011-09-06,40.166664123535156,41.166664123535156,40.166664123535156,40.666664123535156,46459.0
+2011-09-07,40.666664123535156,40.83333206176758,40.666664123535156,40.666664123535156,10852.0
+2011-09-08,,,,,
+2011-09-11,42.0,42.83333206176758,41.5,42.83333206176758,73539.0
+2011-09-12,42.166664123535156,42.33333206176758,41.666664123535156,42.166664123535156,260028.0
+2011-09-13,42.0,42.166664123535156,42.0,42.0,6423.0
+2011-09-14,42.0,42.0,42.0,42.0,175137.0
+2011-09-15,,,,,
+2011-09-18,42.0,42.0,40.83333206176758,40.83333206176758,65827.0
+2011-09-19,40.666664123535156,40.83333206176758,39.166664123535156,39.5,304347.0
+2011-09-20,39.5,39.666664123535156,39.0,39.0,149065.0
+2011-09-21,39.166664123535156,39.5,38.33333206176758,39.5,279570.0
+2011-09-22,39.5,39.5,39.5,39.5,0.0
+2011-09-25,39.33333206176758,39.33333206176758,38.0,38.666664123535156,224646.0
+2011-09-26,38.5,38.5,38.0,38.166664123535156,117252.0
+2011-09-27,38.33333206176758,38.33333206176758,38.0,38.0,56971.0
+2011-09-28,37.83333206176758,38.166664123535156,37.5,38.166664123535156,68494.0
+2011-09-29,38.166664123535156,38.166664123535156,38.166664123535156,38.166664123535156,0.0
+2011-10-02,38.33333206176758,38.33333206176758,38.0,38.33333206176758,81447.0
+2011-10-03,38.0,38.0,37.83333206176758,37.83333206176758,23944.0
+2011-10-04,37.666664123535156,37.83333206176758,36.83333206176758,37.33333206176758,89695.0
+2011-10-05,37.166664123535156,37.5,37.0,37.166664123535156,83287.0
+2011-10-06,,,,,
+2011-10-09,37.166664123535156,37.5,37.0,37.33333206176758,55636.0
+2011-10-10,37.33333206176758,38.666664123535156,37.33333206176758,38.666664123535156,227836.0
+2011-10-11,38.33333206176758,38.666664123535156,37.666664123535156,38.0,72688.0
+2011-10-12,38.0,38.166664123535156,37.666664123535156,38.166664123535156,90480.0
+2011-10-13,,,,,
+2011-10-16,37.666664123535156,37.83333206176758,37.666664123535156,37.666664123535156,28798.0
+2011-10-17,38.0,38.0,37.5,37.5,8601.0
+2011-10-18,37.5,38.166664123535156,37.33333206176758,38.166664123535156,26122.0
+2011-10-19,38.0,38.166664123535156,37.666664123535156,38.0,47692.0
+2011-10-20,,,,,
+2011-10-23,38.33333206176758,38.666664123535156,37.83333206176758,38.666664123535156,71934.0
+2011-10-24,38.666664123535156,38.666664123535156,38.5,38.666664123535156,11526.0
+2011-10-25,38.5,38.5,38.0,38.0,43020.0
+2011-10-26,38.166664123535156,38.166664123535156,38.0,38.0,16567.0
+2011-10-27,,,,,
+2011-10-30,39.83333206176758,40.666664123535156,39.666664123535156,39.666664123535156,58036.0
+2011-10-31,39.5,39.5,38.166664123535156,39.5,94827.0
+2011-11-01,39.33333206176758,39.33333206176758,38.5,38.5,188500.0
+2011-11-02,38.666664123535156,39.166664123535156,38.666664123535156,39.166664123535156,61441.0
+2011-11-03,,,,,
+2011-11-06,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2011-11-10,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2011-11-13,39.0,39.0,39.0,39.0,3570.0
+2011-11-14,39.0,39.0,39.0,39.0,2869.0
+2011-11-15,39.0,39.33333206176758,38.666664123535156,39.0,34603.0
+2011-11-16,39.166664123535156,39.33333206176758,39.0,39.33333206176758,20247.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,39.33333206176758,39.33333206176758,39.33333206176758,39.33333206176758,0.0
+2011-11-22,40.0,40.0,39.666664123535156,39.666664123535156,33397.0
+2011-11-23,39.666664123535156,39.666664123535156,39.666664123535156,39.666664123535156,0.0
+2011-11-24,39.666664123535156,39.666664123535156,39.666664123535156,39.666664123535156,0.0
+2011-11-27,39.33333206176758,39.666664123535156,39.166664123535156,39.166664123535156,308983.0
+2011-11-28,39.33333206176758,39.33333206176758,39.0,39.0,19923.0
+2011-11-29,39.166664123535156,39.166664123535156,39.0,39.0,12138.0
+2011-11-30,38.666664123535156,39.666664123535156,38.0,39.666664123535156,83251.0
+2011-12-01,,,,,
+2011-12-04,39.33333206176758,39.33333206176758,38.666664123535156,38.83333206176758,54204.0
+2011-12-05,39.166664123535156,39.33333206176758,38.83333206176758,39.0,40956.0
+2011-12-06,38.83333206176758,38.83333206176758,38.5,38.5,32611.0
+2011-12-07,38.83333206176758,39.33333206176758,38.666664123535156,39.33333206176758,22515.0
+2011-12-08,,,,,
+2011-12-11,39.666664123535156,40.0,39.33333206176758,39.5,214035.0
+2011-12-12,39.33333206176758,39.666664123535156,39.0,39.666664123535156,21661.0
+2011-12-13,39.33333206176758,40.0,39.33333206176758,40.0,99346.0
+2011-12-14,40.0,40.0,39.666664123535156,39.666664123535156,222810.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,39.5,40.166664123535156,39.5,40.0,90283.0
+2011-12-20,40.166664123535156,40.33333206176758,40.0,40.33333206176758,52801.0
+2011-12-21,40.33333206176758,41.83333206176758,40.0,41.83333206176758,306778.0
+2011-12-22,41.83333206176758,41.83333206176758,41.83333206176758,41.83333206176758,0.0
+2011-12-25,42.166664123535156,42.33333206176758,41.166664123535156,42.33333206176758,136122.0
+2011-12-26,42.33333206176758,44.166664123535156,42.0,44.166664123535156,772054.0
+2011-12-27,44.166664123535156,46.0,44.166664123535156,46.0,376252.0
+2011-12-28,45.33333206176758,46.0,45.33333206176758,46.0,109479.0
+2011-12-29,,,,,
+2012-01-01,45.83333206176758,45.83333206176758,45.0,45.0,18396.0
+2012-01-02,45.5,45.5,44.666664123535156,45.5,78810.0
+2012-01-03,45.5,45.5,44.83333206176758,45.33333206176758,38284.0
+2012-01-04,45.0,45.0,44.33333206176758,45.0,94284.0
+2012-01-05,,,,,
+2012-01-08,45.33333206176758,46.0,45.33333206176758,46.0,151302.0
+2012-01-09,46.0,46.0,44.666664123535156,45.666664123535156,99274.0
+2012-01-10,45.0,45.166664123535156,44.666664123535156,45.0,195006.0
+2012-01-11,44.666664123535156,45.0,44.0,44.5,260416.0
+2012-01-12,,,,,
+2012-01-15,45.166664123535156,45.166664123535156,43.666664123535156,44.33333206176758,24037.0
+2012-01-16,44.666664123535156,44.666664123535156,42.0,42.5,573678.0
+2012-01-17,42.0,42.5,41.5,41.83333206176758,209229.0
+2012-01-18,41.33333206176758,41.666664123535156,38.83333206176758,40.666664123535156,509311.0
+2012-01-19,,,,,
+2012-01-22,41.666664123535156,42.666664123535156,40.666664123535156,42.33333206176758,148261.0
+2012-01-23,42.33333206176758,43.166664123535156,42.33333206176758,42.666664123535156,50368.0
+2012-01-24,43.166664123535156,43.33333206176758,42.33333206176758,42.83333206176758,78153.0
+2012-01-25,42.666664123535156,43.33333206176758,42.666664123535156,43.0,28384.0
+2012-01-26,,,,,
+2012-01-29,43.0,43.0,43.0,43.0,0.0
+2012-01-30,43.33333206176758,43.33333206176758,42.5,43.0,179611.0
+2012-01-31,43.0,43.5,43.0,43.5,174373.0
+2012-02-01,43.166664123535156,45.166664123535156,43.166664123535156,45.166664123535156,218574.0
+2012-02-02,45.166664123535156,45.166664123535156,45.166664123535156,45.166664123535156,0.0
+2012-02-05,45.33333206176758,45.666664123535156,44.83333206176758,45.5,54828.0
+2012-02-06,45.5,45.5,44.666664123535156,44.666664123535156,31501.0
+2012-02-07,44.666664123535156,44.83333206176758,44.5,44.5,38889.0
+2012-02-08,44.83333206176758,44.83333206176758,43.83333206176758,44.166664123535156,344551.0
+2012-02-09,,,,,
+2012-02-12,43.5,44.166664123535156,43.33333206176758,44.166664123535156,189096.0
+2012-02-13,44.33333206176758,44.666664123535156,43.83333206176758,44.0,279778.0
+2012-02-14,44.166664123535156,44.33333206176758,43.5,43.5,191913.0
+2012-02-15,43.666664123535156,43.666664123535156,43.33333206176758,43.666664123535156,141147.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,44.666664123535156,45.33333206176758,44.666664123535156,45.0,43345.0
+2012-02-21,45.33333206176758,47.33333206176758,45.33333206176758,47.0,159055.0
+2012-02-22,47.0,47.0,47.0,47.0,0.0
+2012-02-23,47.0,47.0,47.0,47.0,0.0
+2012-02-26,46.666664123535156,46.666664123535156,46.166664123535156,46.166664123535156,33147.0
+2012-02-27,46.0,46.666664123535156,46.0,46.166664123535156,776133.0
+2012-02-28,46.166664123535156,46.33333206176758,45.83333206176758,46.0,102349.0
+2012-02-29,46.33333206176758,46.33333206176758,45.83333206176758,46.0,124069.0
+2012-03-01,,,,,
+2012-03-04,46.0,46.0,45.5,45.83333206176758,247971.0
+2012-03-05,45.83333206176758,47.83333206176758,45.83333206176758,47.666664123535156,283152.0
+2012-03-06,47.666664123535156,50.33333206176758,47.666664123535156,50.166664123535156,641436.0
+2012-03-07,50.0,52.0,49.33333206176758,51.0,431541.0
+2012-03-08,,,,,
+2012-03-11,50.0,50.166664123535156,48.666664123535156,49.0,427983.0
+2012-03-12,48.83333206176758,49.0,47.33333206176758,48.0,804579.0
+2012-03-13,48.0,48.0,46.33333206176758,46.33333206176758,531880.0
+2012-03-14,46.33333206176758,46.33333206176758,44.666664123535156,44.666664123535156,753970.0
+2012-03-15,,,,,
+2012-03-18,45.166664123535156,45.5,45.0,45.0,114840.0
+2012-03-19,46.0,49.33333206176758,46.0,48.5,1015299.0
+2012-03-20,48.166664123535156,49.166664123535156,48.166664123535156,48.33333206176758,217096.0
+2012-03-21,47.33333206176758,49.83333206176758,46.83333206176758,49.83333206176758,260538.0
+2012-03-22,,,,,
+2012-03-25,51.166664123535156,51.666664123535156,49.666664123535156,50.666664123535156,348477.0
+2012-03-26,51.33333206176758,53.0,50.666664123535156,51.33333206176758,293284.0
+2012-03-27,51.33333206176758,53.166664123535156,51.33333206176758,52.166664123535156,78361.0
+2012-03-28,52.33333206176758,52.33333206176758,51.33333206176758,51.5,95272.0
+2012-03-29,,,,,
+2012-04-01,52.0,52.33333206176758,51.33333206176758,52.33333206176758,92919.0
+2012-04-02,52.5,53.33333206176758,52.0,52.0,75868.0
+2012-04-03,52.5,53.33333206176758,52.5,53.33333206176758,101964.0
+2012-04-04,53.33333206176758,54.5,52.83333206176758,53.666664123535156,107746.0
+2012-04-05,,,,,
+2012-04-08,53.5,53.5,51.166664123535156,51.5,960789.0
+2012-04-09,51.33333206176758,51.33333206176758,50.33333206176758,51.33333206176758,197394.0
+2012-04-10,50.666664123535156,51.33333206176758,50.166664123535156,50.33333206176758,130186.0
+2012-04-11,50.666664123535156,50.666664123535156,49.666664123535156,50.0,265492.0
+2012-04-12,,,,,
+2012-04-15,49.666664123535156,50.0,49.5,49.5,34807.0
+2012-04-16,49.83333206176758,50.0,48.83333206176758,49.33333206176758,29983.0
+2012-04-17,49.666664123535156,49.666664123535156,47.33333206176758,48.0,1202400.0
+2012-04-18,49.33333206176758,51.666664123535156,49.33333206176758,50.0,873027.0
+2012-04-19,,,,,
+2012-04-22,51.166664123535156,54.166664123535156,51.166664123535156,53.33333206176758,402721.0
+2012-04-23,53.33333206176758,53.33333206176758,51.166664123535156,51.166664123535156,958020.0
+2012-04-24,51.33333206176758,52.166664123535156,51.0,51.666664123535156,333880.0
+2012-04-25,51.33333206176758,51.666664123535156,49.83333206176758,50.5,2271042.0
+2012-04-26,,,,,
+2012-04-29,50.0,50.0,49.33333206176758,49.666664123535156,145819.0
+2012-04-30,49.666664123535156,49.83333206176758,49.0,49.666664123535156,181284.0
+2012-05-01,49.666664123535156,49.83333206176758,49.33333206176758,49.666664123535156,94600.0
+2012-05-02,49.83333206176758,50.166664123535156,49.666664123535156,50.0,208818.0
+2012-05-03,,,,,
+2012-05-06,49.33333206176758,49.83333206176758,49.166664123535156,49.166664123535156,302124.0
+2012-05-07,48.666664123535156,49.33333206176758,48.5,49.0,80502.0
+2012-05-08,49.33333206176758,53.166664123535156,48.666664123535156,53.166664123535156,836676.0
+2012-05-09,52.666664123535156,52.83333206176758,51.33333206176758,51.666664123535156,242848.0
+2012-05-10,51.666664123535156,51.666664123535156,51.666664123535156,51.666664123535156,0.0
+2012-05-13,52.5,54.0,51.83333206176758,52.83333206176758,190677.0
+2012-05-14,52.5,52.5,51.666664123535156,51.666664123535156,103200.0
+2012-05-15,51.666664123535156,52.666664123535156,51.666664123535156,52.0,31482.0
+2012-05-16,51.666664123535156,53.33333206176758,51.166664123535156,52.83333206176758,683130.0
+2012-05-17,,,,,
+2012-05-20,52.0,52.666664123535156,51.666664123535156,52.0,69358.0
+2012-05-21,52.0,54.666664123535156,52.0,54.0,187525.0
+2012-05-22,54.5,55.33333206176758,54.0,54.166664123535156,333576.0
+2012-05-23,53.83333206176758,54.33333206176758,53.0,53.33333206176758,128367.0
+2012-05-24,,,,,
+2012-05-27,53.33333206176758,53.5,52.666664123535156,52.666664123535156,147760.0
+2012-05-28,52.83333206176758,53.0,52.33333206176758,52.83333206176758,133738.0
+2012-05-29,52.83333206176758,52.83333206176758,52.0,52.666664123535156,181735.0
+2012-05-30,52.5,52.666664123535156,51.33333206176758,52.166664123535156,748351.0
+2012-05-31,,,,,
+2012-06-03,50.666664123535156,51.33333206176758,48.83333206176758,51.33333206176758,93771.0
+2012-06-04,51.0,52.166664123535156,50.666664123535156,51.83333206176758,118465.0
+2012-06-05,51.83333206176758,53.0,51.166664123535156,53.0,262999.0
+2012-06-06,53.166664123535156,53.83333206176758,51.83333206176758,52.166664123535156,409740.0
+2012-06-07,,,,,
+2012-06-10,53.166664123535156,53.5,51.33333206176758,52.166664123535156,577114.0
+2012-06-11,52.33333206176758,53.166664123535156,52.0,52.5,387012.0
+2012-06-12,52.0,52.5,51.33333206176758,52.0,271311.0
+2012-06-13,52.166664123535156,52.5,51.83333206176758,52.0,105669.0
+2012-06-14,,,,,
+2012-06-17,52.0,52.5,52.0,52.166664123535156,78379.0
+2012-06-18,52.33333206176758,53.0,52.166664123535156,52.666664123535156,109548.0
+2012-06-19,52.666664123535156,53.0,52.33333206176758,52.666664123535156,15915.0
+2012-06-20,53.0,53.0,52.666664123535156,53.0,58041.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,53.0,53.0,53.0,53.0,0.0
+2012-06-26,53.0,53.0,53.0,53.0,0.0
+2012-06-27,53.0,53.0,53.0,53.0,0.0
+2012-06-28,53.0,53.0,53.0,53.0,0.0
+2012-07-01,53.0,53.0,53.0,53.0,0.0
+2012-07-02,52.666664123535156,53.33333206176758,52.666664123535156,53.0,59473.0
+2012-07-03,53.0,54.666664123535156,53.0,54.5,211276.0
+2012-07-04,54.33333206176758,54.83333206176758,53.83333206176758,54.166664123535156,176397.0
+2012-07-05,,,,,
+2012-07-08,54.33333206176758,54.666664123535156,54.166664123535156,54.166664123535156,64167.0
+2012-07-09,54.5,54.5,53.166664123535156,53.33333206176758,160135.0
+2012-07-10,53.33333206176758,54.0,53.33333206176758,53.33333206176758,51430.0
+2012-07-11,53.33333206176758,53.666664123535156,52.5,53.33333206176758,19293.0
+2012-07-12,,,,,
+2012-07-15,53.666664123535156,54.0,53.166664123535156,53.5,50362.0
+2012-07-16,53.33333206176758,53.33333206176758,51.666664123535156,53.0,100500.0
+2012-07-17,52.83333206176758,52.83333206176758,51.5,51.83333206176758,126460.0
+2012-07-18,51.666664123535156,51.83333206176758,51.33333206176758,51.5,90849.0
+2012-07-19,,,,,
+2012-07-22,52.0,52.0,51.5,51.666664123535156,50388.0
+2012-07-23,51.33333206176758,51.83333206176758,51.33333206176758,51.83333206176758,74799.0
+2012-07-24,51.33333206176758,51.83333206176758,51.33333206176758,51.666664123535156,78451.0
+2012-07-25,51.83333206176758,51.83333206176758,51.5,51.666664123535156,18897.0
+2012-07-26,,,,,
+2012-07-29,51.5,51.83333206176758,51.33333206176758,51.5,48994.0
+2012-07-30,51.5,52.166664123535156,51.5,52.0,54516.0
+2012-07-31,52.0,52.166664123535156,51.666664123535156,51.83333206176758,70347.0
+2012-08-01,51.83333206176758,51.83333206176758,51.5,51.666664123535156,120462.0
+2012-08-02,,,,,
+2012-08-05,51.666664123535156,52.0,51.5,51.83333206176758,23901.0
+2012-08-06,51.83333206176758,52.166664123535156,51.5,52.166664123535156,106620.0
+2012-08-07,51.666664123535156,52.666664123535156,51.666664123535156,52.666664123535156,69574.0
+2012-08-08,52.5,52.666664123535156,52.0,52.0,130957.0
+2012-08-09,,,,,
+2012-08-12,51.666664123535156,52.166664123535156,51.666664123535156,52.166664123535156,21043.0
+2012-08-13,52.0,52.0,51.33333206176758,51.666664123535156,209145.0
+2012-08-14,51.33333206176758,52.0,51.0,51.5,92641.0
+2012-08-15,51.5,51.83333206176758,51.33333206176758,51.33333206176758,49954.0
+2012-08-16,,,,,
+2012-08-19,51.33333206176758,51.33333206176758,51.33333206176758,51.33333206176758,0.0
+2012-08-23,51.33333206176758,51.33333206176758,51.33333206176758,51.33333206176758,0.0
+2012-08-26,51.166664123535156,51.33333206176758,50.5,50.5,312294.0
+2012-08-27,50.5,50.5,50.0,50.33333206176758,118756.0
+2012-08-28,50.5,51.166664123535156,50.5,50.83333206176758,141991.0
+2012-08-29,50.666664123535156,51.83333206176758,50.666664123535156,51.33333206176758,127378.0
+2012-08-30,,,,,
+2012-09-02,51.5,51.5,51.166664123535156,51.33333206176758,137289.0
+2012-09-03,51.166664123535156,51.166664123535156,50.83333206176758,50.83333206176758,19746.0
+2012-09-04,51.166664123535156,51.166664123535156,50.5,50.5,89098.0
+2012-09-05,,,,,
+2012-09-06,50.5,50.5,50.5,50.5,0.0
+2012-09-09,50.33333206176758,50.33333206176758,49.33333206176758,49.33333206176758,205128.0
+2012-09-10,49.166664123535156,49.166664123535156,48.33333206176758,48.33333206176758,274515.0
+2012-09-11,48.666664123535156,49.166664123535156,48.33333206176758,48.666664123535156,280896.0
+2012-09-12,49.0,49.33333206176758,48.83333206176758,49.0,138507.0
+2012-09-13,,,,,
+2012-09-16,49.83333206176758,49.83333206176758,49.33333206176758,49.33333206176758,24217.0
+2012-09-17,49.33333206176758,50.0,49.33333206176758,49.5,98710.0
+2012-09-18,49.83333206176758,50.0,49.33333206176758,50.0,103269.0
+2012-09-19,49.666664123535156,49.666664123535156,49.5,49.5,64603.0
+2012-09-20,,,,,
+2012-09-24,49.666664123535156,49.666664123535156,49.0,49.33333206176758,132553.0
+2012-09-25,49.5,49.666664123535156,49.166664123535156,49.666664123535156,22795.0
+2012-09-26,49.5,49.666664123535156,49.166664123535156,49.666664123535156,66241.0
+2012-09-27,,,,,
+2012-09-30,49.33333206176758,49.666664123535156,49.0,49.666664123535156,61651.0
+2012-10-01,50.0,50.33333206176758,49.666664123535156,50.0,138933.0
+2012-10-02,49.666664123535156,50.0,49.666664123535156,50.0,70191.0
+2012-10-03,49.666664123535156,49.666664123535156,49.5,49.5,38029.0
+2012-10-04,,,,,
+2012-10-07,49.666664123535156,50.0,49.33333206176758,49.33333206176758,65739.0
+2012-10-08,49.5,50.0,49.0,49.666664123535156,123873.0
+2012-10-09,49.666664123535156,49.666664123535156,49.666664123535156,49.666664123535156,19110.0
+2012-10-10,49.5,49.666664123535156,49.33333206176758,49.666664123535156,39957.0
+2012-10-11,,,,,
+2012-10-14,49.83333206176758,49.83333206176758,48.83333206176758,49.5,284553.0
+2012-10-15,49.166664123535156,49.166664123535156,48.83333206176758,49.166664123535156,69810.0
+2012-10-16,49.0,49.33333206176758,48.666664123535156,49.0,34762.0
+2012-10-17,49.166664123535156,49.5,49.166664123535156,49.33333206176758,26538.0
+2012-10-18,,,,,
+2012-10-21,48.83333206176758,48.83333206176758,48.33333206176758,48.5,21196.0
+2012-10-22,48.166664123535156,48.83333206176758,46.666664123535156,47.83333206176758,237927.0
+2012-10-23,47.666664123535156,48.0,47.33333206176758,47.33333206176758,110655.0
+2012-10-24,47.83333206176758,48.33333206176758,47.5,48.166664123535156,78832.0
+2012-10-25,,,,,
+2012-10-28,48.166664123535156,48.166664123535156,48.166664123535156,48.166664123535156,0.0
+2012-11-01,48.166664123535156,48.166664123535156,48.166664123535156,48.166664123535156,0.0
+2012-11-04,48.0,48.0,47.666664123535156,47.666664123535156,9277.0
+2012-11-05,47.666664123535156,48.33333206176758,47.666664123535156,48.0,76584.0
+2012-11-06,48.166664123535156,49.666664123535156,48.0,49.33333206176758,90235.0
+2012-11-07,49.666664123535156,50.0,49.0,50.0,195208.0
+2012-11-08,,,,,
+2012-11-11,50.33333206176758,50.5,49.666664123535156,50.0,43068.0
+2012-11-12,49.666664123535156,49.83333206176758,49.5,49.83333206176758,47223.0
+2012-11-13,49.83333206176758,50.0,49.83333206176758,50.0,4521.0
+2012-11-14,50.0,50.5,50.0,50.5,68731.0
+2012-11-15,,,,,
+2012-11-18,49.83333206176758,50.0,49.666664123535156,49.83333206176758,10462.0
+2012-11-19,49.666664123535156,50.33333206176758,48.666664123535156,49.83333206176758,51264.0
+2012-11-20,49.33333206176758,49.666664123535156,49.0,49.166664123535156,68142.0
+2012-11-21,49.33333206176758,50.0,49.166664123535156,49.666664123535156,65751.0
+2012-11-22,,,,,
+2012-11-25,50.166664123535156,50.166664123535156,49.666664123535156,49.666664123535156,70408.0
+2012-11-26,50.0,50.666664123535156,49.666664123535156,50.5,108651.0
+2012-11-27,50.166664123535156,51.666664123535156,50.166664123535156,50.666664123535156,251244.0
+2012-11-28,50.666664123535156,51.33333206176758,50.5,51.166664123535156,79818.0
+2012-11-29,,,,,
+2012-12-02,51.166664123535156,51.166664123535156,51.166664123535156,51.166664123535156,0.0
+2012-12-03,52.166664123535156,52.666664123535156,52.166664123535156,52.33333206176758,53311.0
+2012-12-04,52.0,52.666664123535156,52.0,52.666664123535156,81186.0
+2012-12-05,52.666664123535156,53.0,52.0,52.166664123535156,35727.0
+2012-12-06,52.166664123535156,52.166664123535156,52.166664123535156,52.166664123535156,0.0
+2012-12-09,52.166664123535156,52.166664123535156,52.166664123535156,52.166664123535156,0.0
+2012-12-10,53.0,53.0,52.0,52.0,83856.0
+2012-12-11,52.0,53.33333206176758,52.0,53.33333206176758,429843.0
+2012-12-12,53.33333206176758,53.33333206176758,52.0,53.166664123535156,117687.0
+2012-12-13,53.166664123535156,53.166664123535156,53.166664123535156,53.166664123535156,0.0
+2012-12-16,53.166664123535156,53.166664123535156,53.166664123535156,53.166664123535156,0.0
+2012-12-17,52.0,52.33333206176758,52.0,52.166664123535156,59710.0
+2012-12-18,52.166664123535156,53.166664123535156,52.166664123535156,52.83333206176758,133215.0
+2012-12-19,52.33333206176758,52.666664123535156,52.33333206176758,52.666664123535156,28666.0
+2012-12-20,52.666664123535156,52.666664123535156,52.666664123535156,52.666664123535156,0.0
+2012-12-23,52.666664123535156,52.666664123535156,52.666664123535156,52.666664123535156,0.0
+2012-12-24,53.0,54.0,52.666664123535156,53.166664123535156,119046.0
+2012-12-25,53.0,53.166664123535156,52.33333206176758,52.5,94573.0
+2012-12-26,52.33333206176758,52.83333206176758,52.33333206176758,52.83333206176758,26584.0
+2012-12-27,52.83333206176758,52.83333206176758,52.83333206176758,52.83333206176758,0.0
+2012-12-30,52.83333206176758,52.83333206176758,52.83333206176758,52.83333206176758,0.0
+2012-12-31,53.33333206176758,53.666664123535156,52.33333206176758,52.33333206176758,50502.0
+2013-01-01,52.5,53.166664123535156,52.5,53.166664123535156,45033.0
+2013-01-02,53.0,54.33333206176758,53.0,54.33333206176758,172191.0
+2013-01-03,54.33333206176758,54.33333206176758,54.33333206176758,54.33333206176758,0.0
+2013-01-06,54.33333206176758,54.33333206176758,54.33333206176758,54.33333206176758,0.0
+2013-01-07,56.5,57.166664123535156,55.666664123535156,56.0,225144.0
+2013-01-08,55.666664123535156,55.83333206176758,55.166664123535156,55.33333206176758,142234.0
+2013-01-09,55.33333206176758,56.33333206176758,55.33333206176758,55.5,198142.0
+2013-01-10,55.5,55.5,55.5,55.5,0.0
+2013-01-13,55.5,55.5,55.5,55.5,0.0
+2013-01-14,55.5,55.666664123535156,55.0,55.33333206176758,43405.0
+2013-01-15,55.0,55.33333206176758,54.33333206176758,54.666664123535156,74193.0
+2013-01-16,55.0,55.166664123535156,55.0,55.166664123535156,16600.0
+2013-01-17,55.166664123535156,55.166664123535156,55.166664123535156,55.166664123535156,0.0
+2013-01-20,55.166664123535156,55.166664123535156,55.166664123535156,55.166664123535156,0.0
+2013-01-21,55.166664123535156,55.166664123535156,54.166664123535156,54.666664123535156,47424.0
+2013-01-22,54.666664123535156,56.0,54.666664123535156,56.0,33855.0
+2013-01-23,55.0,56.5,54.666664123535156,56.5,119608.0
+2013-01-24,56.5,56.5,56.5,56.5,0.0
+2013-01-27,56.5,56.5,56.5,56.5,0.0
+2013-01-28,56.666664123535156,58.0,56.666664123535156,57.33333206176758,365596.0
+2013-01-29,58.0,58.0,57.33333206176758,58.0,80317.0
+2013-01-30,58.0,58.33333206176758,57.666664123535156,58.166664123535156,119652.0
+2013-01-31,58.166664123535156,58.166664123535156,58.166664123535156,58.166664123535156,0.0
+2013-02-03,58.166664123535156,58.166664123535156,58.166664123535156,58.166664123535156,0.0
+2013-02-04,57.33333206176758,57.666664123535156,57.33333206176758,57.666664123535156,105213.0
+2013-02-05,57.33333206176758,58.0,57.33333206176758,57.83333206176758,78921.0
+2013-02-06,58.166664123535156,58.166664123535156,57.5,58.0,45936.0
+2013-02-07,58.0,58.0,58.0,58.0,0.0
+2013-02-10,58.0,58.0,58.0,58.0,0.0
+2013-02-11,58.0,58.166664123535156,57.666664123535156,58.166664123535156,93760.0
+2013-02-12,61.33333206176758,62.83333206176758,60.33333206176758,60.5,1725400.0
+2013-02-13,60.666664123535156,60.666664123535156,60.33333206176758,60.666664123535156,625186.0
+2013-02-14,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-17,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-18,60.5,61.0,60.33333206176758,61.0,278403.0
+2013-02-19,61.33333206176758,61.33333206176758,60.5,60.666664123535156,174169.0
+2013-02-20,60.5,60.666664123535156,60.5,60.666664123535156,180916.0
+2013-02-21,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-24,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-25,60.666664123535156,61.0,60.33333206176758,60.83333206176758,385158.0
+2013-02-26,60.666664123535156,60.83333206176758,60.33333206176758,60.83333206176758,195129.0
+2013-02-27,60.83333206176758,61.166664123535156,60.5,60.666664123535156,178677.0
+2013-02-28,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-03,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-04,60.166664123535156,60.33333206176758,60.0,60.0,176658.0
+2013-03-05,60.0,60.33333206176758,59.83333206176758,60.0,96783.0
+2013-03-06,60.166664123535156,60.666664123535156,60.166664123535156,60.666664123535156,58953.0
+2013-03-07,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-10,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-11,61.166664123535156,62.666664123535156,61.166664123535156,61.666664123535156,404941.0
+2013-03-12,61.83333206176758,62.166664123535156,61.166664123535156,61.33333206176758,430396.0
+2013-03-13,61.666664123535156,62.0,61.166664123535156,62.0,169929.0
+2013-03-14,62.0,62.0,62.0,62.0,0.0
+2013-03-17,63.33333206176758,63.5,62.666664123535156,63.166664123535156,248110.0
+2013-03-18,62.83333206176758,63.33333206176758,62.5,62.5,401262.0
+2013-03-19,62.83333206176758,63.5,62.83333206176758,63.33333206176758,478696.0
+2013-03-20,63.33333206176758,64.5,63.33333206176758,64.16666412353516,652966.0
+2013-03-21,,,,,
+2013-03-24,64.33333587646484,64.66666412353516,64.0,64.5,420784.0
+2013-03-25,60.75,61.25,60.0,60.5,400587.0
+2013-03-26,60.25,60.25,59.25,59.25,259994.0
+2013-03-27,59.0,59.25,58.25,58.5,270171.0
+2013-03-28,,,,,
+2013-03-31,58.25,58.5,58.25,58.25,101137.0
+2013-04-01,58.5,60.0,58.0,59.5,152693.0
+2013-04-02,59.0,60.5,59.0,60.25,213150.0
+2013-04-03,60.5,61.0,60.25,60.75,84998.0
+2013-04-04,,,,,
+2013-04-07,59.5,61.0,59.5,59.75,187145.0
+2013-04-08,60.25,60.75,59.5,60.5,114698.0
+2013-04-09,61.5,62.75,61.25,62.0,555683.0
+2013-04-10,61.75,62.25,61.5,61.5,338716.0
+2013-04-11,,,,,
+2013-04-14,61.5,61.75,60.5,61.25,379339.0
+2013-04-15,61.0,61.5,60.5,60.5,319937.0
+2013-04-16,60.25,60.25,59.5,60.0,416372.0
+2013-04-17,59.75,60.0,59.5,59.75,336760.0
+2013-04-18,,,,,
+2013-04-21,60.75,61.75,60.75,61.25,156535.0
+2013-04-22,61.5,62.75,61.5,62.25,274135.0
+2013-04-23,62.75,62.75,62.0,62.5,120509.0
+2013-04-24,62.25,63.0,62.25,62.75,204654.0
+2013-04-25,,,,,
+2013-04-28,64.0,64.25,63.5,63.75,143729.0
+2013-04-29,63.5,66.75,63.5,66.5,595683.0
+2013-04-30,66.5,66.75,65.75,66.75,373145.0
+2013-05-01,66.75,67.5,66.0,67.25,337877.0
+2013-05-02,67.25,67.25,67.25,67.25,0.0
+2013-05-05,69.25,70.5,69.25,70.5,376320.0
+2013-05-06,71.0,71.25,70.0,70.5,140017.0
+2013-05-07,70.0,70.5,67.25,69.25,1363610.0
+2013-05-08,69.0,70.0,68.75,69.5,240910.0
+2013-05-09,,,,,
+2013-05-12,70.75,71.25,69.75,69.75,294273.0
+2013-05-13,69.75,70.0,68.5,69.75,204651.0
+2013-05-14,70.0,70.0,69.25,69.5,48860.0
+2013-05-15,69.5,69.5,68.75,69.5,129671.0
+2013-05-16,,,,,
+2013-05-19,69.75,70.0,69.0,69.5,383705.0
+2013-05-20,70.0,70.25,69.75,70.25,213381.0
+2013-05-21,70.0,70.25,69.75,69.75,147642.0
+2013-05-22,69.75,70.0,69.5,69.5,97821.0
+2013-05-23,,,,,
+2013-05-26,69.0,69.25,68.75,69.25,62675.0
+2013-05-27,69.0,69.5,68.75,69.0,97246.0
+2013-05-28,69.25,69.5,69.0,69.0,177013.0
+2013-05-29,69.0,69.25,68.25,68.5,267611.0
+2013-05-30,,,,,
+2013-06-02,69.0,69.25,68.75,68.75,192704.0
+2013-06-03,69.0,70.0,68.75,69.75,822811.0
+2013-06-04,69.5,69.75,68.5,68.75,220524.0
+2013-06-05,68.75,69.75,68.5,69.5,308439.0
+2013-06-06,,,,,
+2013-06-09,70.0,70.0,69.0,69.5,549895.0
+2013-06-10,69.5,69.75,68.5,68.75,474478.0
+2013-06-11,68.75,68.75,68.25,68.25,153649.0
+2013-06-12,68.25,68.5,68.0,68.5,179663.0
+2013-06-13,,,,,
+2013-06-16,64.25,66.0,63.0,65.25,323427.0
+2013-06-17,65.25,67.75,65.25,67.25,166551.0
+2013-06-18,67.25,68.25,67.25,68.25,263453.0
+2013-06-19,68.0,69.25,67.75,68.5,123115.0
+2013-06-20,,,,,
+2013-06-23,69.0,69.25,68.75,69.0,61333.0
+2013-06-24,69.25,69.5,68.5,68.5,103989.0
+2013-06-25,69.0,69.0,68.25,68.5,332638.0
+2013-06-26,68.75,69.25,68.25,68.5,123751.0
+2013-06-27,68.5,68.5,68.5,68.5,0.0
+2013-06-30,68.5,68.5,67.0,67.25,151064.0
+2013-07-01,67.25,67.5,66.75,67.0,278794.0
+2013-07-02,67.25,68.5,67.25,67.75,428093.0
+2013-07-03,67.25,68.75,67.25,67.5,189467.0
+2013-07-04,67.5,67.5,67.5,67.5,0.0
+2013-07-07,68.5,68.5,67.75,68.5,114379.0
+2013-07-08,68.75,69.0,68.25,68.5,211806.0
+2013-07-09,68.5,68.75,68.25,68.75,20520.0
+2013-07-10,69.5,70.25,69.25,69.75,387479.0
+2013-07-11,,,,,
+2013-07-14,70.0,70.0,69.5,70.0,147539.0
+2013-07-15,70.0,70.0,69.5,70.0,76514.0
+2013-07-16,70.25,71.25,70.25,70.75,661895.0
+2013-07-17,69.25,69.25,68.5,68.75,317855.0
+2013-07-18,,,,,
+2013-07-21,69.0,69.75,69.0,69.75,199483.0
+2013-07-22,69.5,71.5,69.5,71.0,291061.0
+2013-07-23,71.25,71.75,70.5,71.0,115026.0
+2013-07-24,70.5,70.75,70.25,70.5,75874.0
+2013-07-25,70.5,70.5,70.5,70.5,0.0
+2013-07-28,70.75,71.75,70.75,71.75,160702.0
+2013-07-29,71.75,71.75,70.75,71.25,173251.0
+2013-07-30,71.0,72.0,70.75,72.0,161105.0
+2013-07-31,72.0,73.5,71.75,72.5,409391.0
+2013-08-01,72.5,73.0,72.25,72.5,73001.0
+2013-08-04,72.25,73.25,72.0,73.0,86296.0
+2013-08-05,73.0,75.0,73.0,74.75,413026.0
+2013-08-11,74.75,74.75,74.75,74.75,0.0
+2013-08-13,75.0,77.25,75.0,77.25,95478.0
+2013-08-14,78.25,78.5,76.5,77.25,178855.0
+2013-08-15,77.5,78.5,76.75,78.5,136468.0
+2013-08-18,,,,,
+2013-08-19,77.5,80.75,77.5,80.25,669358.0
+2013-08-20,79.5,79.5,78.0,78.25,302899.0
+2013-08-21,78.0,78.75,77.5,78.5,169766.0
+2013-08-22,78.25,79.0,78.25,78.25,279140.0
+2013-08-25,78.5,79.0,78.0,78.0,148803.0
+2013-08-26,78.5,78.5,76.75,77.5,115831.0
+2013-08-27,75.25,76.25,74.0,74.5,319765.0
+2013-08-28,70.5,75.0,70.5,74.0,723542.0
+2013-08-29,74.75,76.0,74.0,76.0,240212.0
+2013-09-01,75.5,77.0,74.75,75.5,354523.0
+2013-09-02,75.75,76.25,75.0,76.25,244506.0
+2013-09-03,76.0,77.0,73.5,74.0,388995.0
+2013-09-04,73.0,73.0,71.5,71.75,363768.0
+2013-09-05,71.5,72.25,69.75,70.75,359964.0
+2013-09-08,71.75,71.75,71.25,71.25,86210.0
+2013-09-09,71.0,72.0,70.0,72.0,181063.0
+2013-09-10,74.0,74.75,73.25,74.75,323426.0
+2013-09-11,74.75,74.75,74.25,74.5,139295.0
+2013-09-12,74.5,76.25,74.5,75.5,258154.0
+2013-09-15,76.25,76.25,75.5,76.0,236645.0
+2013-09-16,75.75,76.25,75.75,76.25,89576.0
+2013-09-17,76.0,76.0,75.75,75.75,43084.0
+2013-09-18,75.5,76.0,75.25,75.5,21604.0
+2013-09-19,76.25,76.5,75.5,76.0,100749.0
+2013-09-24,76.0,76.0,75.0,75.25,39112.0
+2013-09-25,75.25,75.25,75.25,75.25,0.0
+2013-09-26,75.25,75.25,74.75,74.75,58326.0
+2013-09-29,74.5,74.5,73.75,74.25,69366.0
+2013-09-30,74.5,74.75,73.75,73.75,63744.0
+2013-10-01,73.75,74.25,73.0,73.25,141596.0
+2013-10-02,73.5,73.75,73.0,73.5,115196.0
+2013-10-03,73.75,74.5,73.75,74.5,73189.0
+2013-10-06,74.5,75.0,72.75,74.25,119225.0
+2013-10-07,73.0,73.0,71.0,72.0,360012.0
+2013-10-08,71.75,72.0,70.75,71.25,105011.0
+2013-10-09,71.0,71.5,70.25,71.0,127130.0
+2013-10-10,71.25,71.5,70.75,71.0,38176.0
+2013-10-13,71.0,71.0,71.0,71.0,0.0
+2013-10-20,72.0,72.25,71.0,71.5,101241.0
+2013-10-21,71.75,72.5,71.0,71.25,218658.0
+2013-10-22,71.5,72.0,71.25,71.75,214591.0
+2013-10-23,71.75,73.25,71.75,73.25,168813.0
+2013-10-24,73.5,73.5,72.5,72.75,107551.0
+2013-10-27,73.25,73.5,72.75,73.0,62356.0
+2013-10-28,72.75,72.75,72.0,72.0,48294.0
+2013-10-29,72.25,72.25,71.5,71.5,105026.0
+2013-10-30,72.0,72.0,71.0,71.0,77091.0
+2013-10-31,71.5,72.5,71.25,71.5,370695.0
+2013-11-03,71.75,71.75,71.25,71.25,46736.0
+2013-11-04,71.25,71.5,70.75,70.75,102069.0
+2013-11-05,71.0,71.25,71.0,71.25,234172.0
+2013-11-06,71.25,71.25,70.5,70.5,92754.0
+2013-11-07,70.5,71.25,70.5,71.0,186947.0
+2013-11-10,71.0,71.25,70.5,70.75,398536.0
+2013-11-11,70.75,71.5,70.75,71.25,192310.0
+2013-11-12,71.25,72.75,71.0,72.5,308517.0
+2013-11-13,72.5,73.5,71.75,71.75,257513.0
+2013-11-14,72.0,72.25,71.25,71.5,142109.0
+2013-11-17,72.0,73.25,71.5,72.5,690499.0
+2013-11-18,72.5,74.5,72.5,73.75,809723.0
+2013-11-19,74.0,74.0,72.5,72.75,292280.0
+2013-11-20,72.75,73.5,72.0,72.75,253954.0
+2013-11-21,72.75,73.25,72.75,72.75,150408.0
+2013-11-24,72.5,73.25,72.5,72.75,155218.0
+2013-11-25,73.0,73.0,72.5,72.75,53917.0
+2013-11-26,72.5,72.75,72.0,72.0,70559.0
+2013-11-27,72.0,72.25,70.75,71.0,275055.0
+2013-11-28,71.0,71.25,70.5,70.75,318408.0
+2013-12-01,71.0,71.0,70.0,70.75,258802.0
+2013-12-02,70.5,70.75,70.25,70.75,73511.0
+2013-12-03,70.5,70.5,69.25,69.25,246804.0
+2013-12-04,69.25,69.75,68.0,68.5,314365.0
+2013-12-05,68.75,69.25,68.25,69.25,136761.0
+2013-12-08,69.5,69.5,68.75,69.25,175563.0
+2013-12-09,69.5,69.75,68.75,69.25,184679.0
+2013-12-10,69.25,69.25,68.5,68.75,215052.0
+2013-12-11,69.0,69.0,68.75,69.0,74979.0
+2013-12-12,69.0,69.0,68.25,68.5,124197.0
+2013-12-15,68.5,68.5,68.25,68.25,176498.0
+2013-12-16,68.5,68.5,68.0,68.25,69016.0
+2013-12-17,68.25,68.5,68.0,68.0,54419.0
+2013-12-18,68.25,69.0,67.25,67.75,190715.0
+2013-12-19,68.0,68.25,67.5,68.0,117966.0
+2013-12-22,68.0,68.25,67.75,68.25,93299.0
+2013-12-23,68.25,68.75,68.0,68.5,142097.0
+2013-12-24,68.5,68.5,67.5,67.5,136162.0
+2013-12-25,67.75,67.75,66.75,67.0,119637.0
+2013-12-26,67.25,67.25,65.25,65.5,225021.0
+2013-12-29,65.5,66.0,65.25,65.75,90012.0
+2013-12-30,65.5,66.25,65.5,66.25,214587.0
+2013-12-31,66.5,67.0,66.0,66.75,170057.0
+2014-01-01,66.75,67.5,66.5,67.25,146886.0
+2014-01-02,67.25,67.5,67.0,67.0,72940.0
+2014-01-05,67.0,67.0,66.25,66.75,169155.0
+2014-01-06,66.5,67.25,66.25,66.75,125307.0
+2014-01-07,66.75,68.0,66.75,67.75,261355.0
+2014-01-08,67.75,68.0,66.75,67.5,192940.0
+2014-01-09,67.75,67.75,67.0,67.25,276230.0
+2014-01-12,67.75,67.75,67.0,67.75,204103.0
+2014-01-13,68.0,68.0,67.25,67.5,135799.0
+2014-01-14,67.5,67.5,67.5,67.5,0.0
+2014-01-15,67.75,67.75,67.0,67.0,196309.0
+2014-01-16,67.25,67.5,67.0,67.25,126574.0
+2014-01-19,67.0,67.5,66.75,67.0,100300.0
+2014-01-20,66.75,67.5,66.75,67.25,105087.0
+2014-01-21,67.25,67.25,66.25,67.0,355821.0
+2014-01-22,67.25,67.5,66.75,67.0,298965.0
+2014-01-23,67.25,67.25,66.5,67.0,487673.0
+2014-01-26,66.0,67.5,65.75,66.5,539799.0
+2014-01-27,66.5,66.5,64.75,65.0,888495.0
+2014-01-28,65.0,65.25,63.5,64.0,521796.0
+2014-01-29,64.25,64.5,63.5,64.0,544183.0
+2014-01-30,65.0,65.5,64.75,65.0,470502.0
+2014-02-02,65.0,65.0,64.0,64.25,551469.0
+2014-02-03,64.25,65.0,63.75,64.75,453711.0
+2014-02-04,64.5,64.5,64.0,64.5,291367.0
+2014-02-05,64.5,65.5,64.25,65.5,250844.0
+2014-02-06,65.5,66.75,65.25,66.75,280525.0
+2014-02-09,66.75,67.25,66.75,66.75,303927.0
+2014-02-10,66.75,66.75,66.0,66.75,230866.0
+2014-02-11,66.25,67.5,66.25,67.5,280009.0
+2014-02-12,67.5,67.75,67.25,67.5,166642.0
+2014-02-13,67.5,68.0,67.25,67.75,236951.0
+2014-02-16,68.0,69.0,68.0,68.0,345470.0
+2014-02-17,68.25,70.75,68.25,69.5,846436.0
+2014-02-18,69.75,71.5,69.75,70.75,516055.0
+2014-02-19,71.0,71.0,70.25,70.25,213601.0
+2014-02-20,70.25,70.75,70.0,70.5,129589.0
+2014-02-23,70.25,71.0,70.25,70.75,118551.0
+2014-02-24,71.0,71.0,70.5,70.5,152487.0
+2014-02-25,70.25,71.0,70.25,70.75,307114.0
+2014-02-26,70.5,71.25,70.5,71.0,145074.0
+2014-02-27,71.0,71.5,71.0,71.5,172681.0
+2014-03-02,71.5,72.0,70.75,71.75,471496.0
+2014-03-03,72.0,72.0,71.0,71.5,165104.0
+2014-03-04,72.0,72.25,71.0,72.0,162448.0
+2014-03-05,72.0,72.5,71.5,72.25,200312.0
+2014-03-06,72.25,73.25,72.25,72.5,192642.0
+2014-03-09,72.5,73.0,72.5,72.75,171458.0
+2014-03-10,72.75,72.75,72.0,72.0,85858.0
+2014-03-11,72.0,72.5,71.75,72.0,125122.0
+2014-03-12,72.0,72.0,71.5,72.0,96771.0
+2014-03-13,72.0,72.0,72.0,72.0,0.0
+2014-03-16,71.25,71.5,71.0,71.5,69748.0
+2014-03-17,71.5,71.75,71.25,71.5,134861.0
+2014-03-18,71.75,71.75,70.0,70.5,276022.0
+2014-03-19,70.5,71.25,70.5,71.25,98532.0
+2014-03-20,71.25,72.0,71.0,71.25,286978.0
+2014-03-23,71.5,72.25,71.0,71.75,402891.0
+2014-03-24,69.25,69.5,68.75,69.5,440974.0
+2014-03-25,69.25,69.75,69.0,69.5,106757.0
+2014-03-26,69.5,70.0,69.25,70.0,241571.0
+2014-03-27,69.5,70.0,69.5,69.5,172259.0
+2014-03-30,69.5,70.0,69.5,70.0,162986.0
+2014-03-31,70.0,70.5,69.5,70.25,160699.0
+2014-04-01,70.25,70.75,70.25,70.25,64739.0
+2014-04-02,70.0,70.0,69.5,69.75,196844.0
+2014-04-03,69.5,69.75,69.25,69.5,196363.0
+2014-04-06,69.25,69.75,69.25,69.75,37665.0
+2014-04-07,69.25,69.25,68.25,68.75,406456.0
+2014-04-08,68.75,69.5,68.5,69.5,91073.0
+2014-04-09,69.0,70.0,69.0,69.25,100067.0
+2014-04-10,69.25,69.5,69.0,69.0,167739.0
+2014-04-13,69.0,69.25,68.5,68.75,74412.0
+2014-04-14,68.75,69.0,68.75,69.0,23411.0
+2014-04-15,69.0,69.5,69.0,69.25,38778.0
+2014-04-16,69.0,69.0,68.5,69.0,189924.0
+2014-04-17,69.0,69.0,68.5,68.75,130412.0
+2014-04-20,69.25,69.75,68.0,69.25,164877.0
+2014-04-21,69.5,69.75,69.25,69.75,48836.0
+2014-04-22,69.75,70.0,69.5,70.0,190144.0
+2014-04-23,70.0,70.0,69.0,69.25,301371.0
+2014-04-24,69.0,70.0,69.0,69.25,368946.0
+2014-04-27,70.0,70.0,69.25,69.5,94807.0
+2014-04-28,70.0,70.25,69.75,70.25,156008.0
+2014-04-29,70.5,70.5,69.25,69.75,146384.0
+2014-04-30,69.5,70.5,69.5,70.25,193669.0
+2014-05-01,70.0,73.0,70.0,71.5,552950.0
+2014-05-04,72.0,73.25,71.75,73.0,537416.0
+2014-05-05,72.75,75.0,72.25,73.75,881326.0
+2014-05-06,74.75,76.0,74.25,74.5,702170.0
+2014-05-07,74.5,75.5,74.25,75.5,283325.0
+2014-05-08,75.5,75.75,74.5,75.5,332159.0
+2014-05-11,75.5,75.75,74.0,74.25,151128.0
+2014-05-12,74.25,74.25,73.5,73.75,87124.0
+2014-05-13,74.0,74.0,73.0,73.25,241586.0
+2014-05-14,73.5,73.5,72.5,73.0,148088.0
+2014-05-15,72.75,73.5,72.75,73.25,52910.0
+2014-05-18,73.0,74.75,73.0,74.75,138604.0
+2014-05-19,74.25,74.25,72.75,73.0,221499.0
+2014-05-20,73.0,73.0,72.0,72.5,189692.0
+2014-05-21,72.0,72.75,71.75,72.5,128701.0
+2014-05-22,72.5,73.25,72.5,72.5,47470.0
+2014-05-25,72.75,74.0,72.75,73.75,69356.0
+2014-05-26,73.75,74.5,73.5,74.25,140134.0
+2014-05-27,74.5,75.0,74.25,74.5,69298.0
+2014-05-28,74.0,75.0,74.0,74.75,94394.0
+2014-05-29,74.25,74.25,73.75,73.75,191321.0
+2014-06-01,73.75,74.5,73.5,74.25,82070.0
+2014-06-02,74.0,74.75,73.75,74.75,48761.0
+2014-06-03,74.75,74.75,74.0,74.25,63658.0
+2014-06-04,74.5,74.5,74.0,74.5,42541.0
+2014-06-05,74.25,74.25,73.5,73.5,54104.0
+2014-06-08,73.5,75.0,73.25,74.75,131032.0
+2014-06-09,74.75,75.75,74.5,75.25,89424.0
+2014-06-10,75.25,75.75,74.75,75.5,82184.0
+2014-06-11,75.5,75.5,74.75,75.0,77592.0
+2014-06-12,75.0,75.25,73.25,74.0,62589.0
+2014-06-15,73.75,74.75,73.25,74.25,79021.0
+2014-06-16,73.75,73.75,73.0,73.25,137383.0
+2014-06-17,72.75,73.25,72.5,73.25,165107.0
+2014-06-18,73.25,75.0,73.25,74.5,130344.0
+2014-06-19,75.0,75.0,73.75,73.75,59725.0
+2014-06-22,74.25,75.25,73.75,75.0,98694.0
+2014-06-23,74.5,74.5,73.25,74.5,269455.0
+2014-06-24,74.25,74.25,72.0,73.75,86815.0
+2014-06-25,73.0,74.25,73.0,74.25,27386.0
+2014-06-26,73.75,74.25,73.25,73.5,566589.0
+2014-06-29,73.5,73.5,73.0,73.5,342591.0
+2014-06-30,73.25,73.25,72.5,73.0,402409.0
+2014-07-01,73.5,73.5,72.5,73.25,150060.0
+2014-07-02,73.5,73.5,72.0,72.75,603547.0
+2014-07-03,72.75,73.0,71.75,72.75,202417.0
+2014-07-06,72.75,72.75,71.5,71.75,372775.0
+2014-07-07,71.5,72.25,71.25,71.5,360883.0
+2014-07-08,71.5,72.25,71.5,72.0,84373.0
+2014-07-09,72.25,72.25,71.75,72.0,46978.0
+2014-07-10,72.0,72.25,71.5,72.25,232061.0
+2014-07-13,71.0,71.25,70.5,71.0,348592.0
+2014-07-14,71.0,71.5,71.0,71.5,117808.0
+2014-07-15,71.5,72.0,71.5,71.75,67439.0
+2014-07-16,72.0,73.75,71.5,73.75,188479.0
+2014-07-17,73.5,73.5,72.0,73.0,97038.0
+2014-07-20,72.25,72.75,72.25,72.5,56223.0
+2014-07-21,72.5,72.75,72.0,72.5,53139.0
+2014-07-22,73.0,73.75,73.0,73.5,239395.0
+2014-07-23,73.5,74.0,73.0,73.75,260700.0
+2014-07-24,74.25,75.0,74.0,74.5,296771.0
+2014-08-03,74.75,75.0,74.5,74.5,95064.0
+2014-08-04,74.5,75.25,74.5,75.25,68264.0
+2014-08-05,75.0,75.5,75.0,75.25,215815.0
+2014-08-06,75.25,75.25,75.0,75.0,187247.0
+2014-08-07,75.0,75.0,74.0,74.5,532346.0
+2014-08-10,73.0,73.25,72.5,73.25,377025.0
+2014-08-11,73.25,73.5,72.75,73.5,212891.0
+2014-08-12,73.5,74.25,73.0,73.75,209538.0
+2014-08-13,73.5,74.25,73.5,73.5,89369.0
+2014-08-14,73.25,73.75,73.25,73.25,69075.0
+2014-08-17,73.25,74.0,73.25,73.25,110366.0
+2014-08-18,73.5,74.0,73.0,73.5,414904.0
+2014-08-19,73.25,74.0,73.25,74.0,193984.0
+2014-08-20,74.0,74.25,73.5,73.75,411065.0
+2014-08-21,73.75,74.75,73.5,74.75,303643.0
+2014-08-24,74.75,75.25,74.25,75.25,382462.0
+2014-08-25,74.75,77.25,74.5,77.0,759205.0
+2014-08-26,76.75,78.0,76.75,77.25,169525.0
+2014-08-27,76.5,77.25,76.25,76.25,167205.0
+2014-08-28,76.25,77.0,75.0,76.75,281922.0
+2014-08-31,77.0,78.25,77.0,77.75,315201.0
+2014-09-01,78.0,78.5,77.75,78.0,107827.0
+2014-09-02,78.0,79.25,77.75,78.75,470890.0
+2014-09-03,78.5,79.75,78.25,79.25,93728.0
+2014-09-04,79.5,79.5,78.0,78.5,104881.0
+2014-09-07,78.5,81.0,78.5,81.0,337354.0
+2014-09-08,80.0,81.25,80.0,81.0,186754.0
+2014-09-09,81.0,81.75,80.75,81.25,132465.0
+2014-09-10,81.0,82.5,80.5,81.25,133033.0
+2014-09-11,81.5,82.0,80.25,80.25,132284.0
+2014-09-14,80.75,81.0,79.5,80.75,80791.0
+2014-09-15,79.5,79.5,78.25,79.5,146411.0
+2014-09-16,79.25,79.25,77.75,78.0,176344.0
+2014-09-17,78.0,78.75,77.75,78.75,134550.0
+2014-09-18,78.5,78.75,78.0,78.5,254288.0
+2014-09-21,78.5,78.5,76.25,76.75,133816.0
+2014-09-22,76.5,76.5,72.0,75.0,376768.0
+2014-09-24,76.5,76.5,73.75,74.5,242751.0
+2014-09-25,75.25,79.0,75.0,77.0,204624.0
+2014-09-28,76.75,77.25,76.0,76.75,68254.0
+2014-09-29,77.0,77.5,76.5,77.25,70431.0
+2014-09-30,77.75,78.5,77.25,77.5,149434.0
+2014-10-01,76.75,78.0,76.75,77.75,75484.0
+2014-10-02,77.75,79.5,77.25,78.75,350475.0
+2014-10-12,76.0,76.75,73.5,74.75,415508.0
+2014-10-13,75.5,76.0,73.25,74.0,257689.0
+2014-10-14,74.25,74.75,73.0,74.75,302194.0
+2014-10-15,74.0,74.5,73.0,73.75,268313.0
+2014-10-16,72.5,74.0,70.0,70.75,497858.0
+2014-10-19,73.25,73.5,70.5,70.75,661770.0
+2014-10-20,71.25,71.25,69.75,70.0,786153.0
+2014-10-21,70.25,72.5,70.25,72.25,510948.0
+2014-10-22,72.75,73.25,72.25,73.0,133878.0
+2014-10-23,72.25,72.75,72.0,72.75,35940.0
+2014-10-26,72.75,74.0,72.5,73.75,163564.0
+2014-10-27,73.5,73.75,70.75,70.75,558962.0
+2014-10-28,71.0,71.0,69.75,70.0,495832.0
+2014-10-29,69.75,70.75,69.75,70.25,111535.0
+2014-10-30,70.25,70.25,69.75,70.0,144353.0
+2014-11-02,71.25,71.25,70.25,70.75,159677.0
+2014-11-03,70.75,71.0,70.0,71.0,223462.0
+2014-11-04,70.25,70.75,69.0,69.0,287015.0
+2014-11-05,69.0,69.0,67.5,68.75,205375.0
+2014-11-06,69.0,70.0,68.75,69.0,293192.0
+2014-11-09,68.75,69.5,68.5,68.75,91387.0
+2014-11-10,70.0,70.25,69.75,70.25,64832.0
+2014-11-11,70.0,70.5,68.75,70.0,378580.0
+2014-11-12,69.5,69.5,68.25,68.5,207271.0
+2014-11-13,68.25,68.75,68.0,68.0,68625.0
+2014-11-16,68.25,68.25,67.25,67.5,235585.0
+2014-11-17,67.25,67.25,65.25,66.0,163116.0
+2014-11-18,66.75,67.5,65.5,67.5,191088.0
+2014-11-19,66.5,67.0,66.5,66.75,182052.0
+2014-11-20,67.25,67.5,66.75,67.5,105528.0
+2014-11-23,68.0,68.25,67.25,67.75,228847.0
+2014-11-24,68.0,68.0,67.0,67.0,130798.0
+2014-11-25,67.0,67.0,66.0,66.25,188725.0
+2014-11-26,66.0,66.25,64.25,66.25,269612.0
+2014-11-27,66.25,66.25,65.0,66.0,80361.0
+2014-11-30,59.25,64.5,59.25,63.75,304467.0
+2014-12-01,66.25,66.25,64.0,65.0,86825.0
+2014-12-02,65.5,66.75,65.5,66.0,122201.0
+2014-12-03,67.25,67.25,65.25,65.75,38852.0
+2014-12-04,66.5,66.75,66.5,66.75,141745.0
+2014-12-07,66.5,67.5,66.0,67.5,159013.0
+2014-12-08,67.25,68.0,66.25,67.25,252965.0
+2014-12-09,66.0,67.0,65.0,65.25,336386.0
+2014-12-10,65.0,65.0,62.25,63.75,247092.0
+2014-12-11,62.5,64.25,60.25,64.25,393465.0
+2014-12-14,63.5,64.0,62.5,63.25,331078.0
+2014-12-15,63.0,64.5,60.25,62.25,512003.0
+2014-12-16,60.5,60.5,55.0,56.5,640922.0
+2014-12-17,56.0,59.75,54.5,57.5,320864.0
+2014-12-18,59.25,63.5,59.25,62.5,260772.0
+2014-12-21,65.5,66.5,63.0,64.25,123956.0
+2014-12-22,65.0,65.0,63.0,63.25,129371.0
+2014-12-23,63.0,63.5,62.5,63.25,87732.0
+2014-12-24,63.75,65.25,63.0,64.5,261578.0
+2014-12-25,65.5,65.5,64.25,65.0,85180.0
+2014-12-28,64.75,65.5,64.5,65.5,153844.0
+2014-12-29,65.5,66.5,65.0,65.75,201086.0
+2014-12-30,65.0,65.0,62.5,63.75,168255.0
+2014-12-31,64.0,64.0,60.25,61.25,236096.0
+2015-01-01,62.0,63.0,60.5,62.75,70140.0
+2015-01-04,63.0,63.0,62.25,62.5,31572.0
+2015-01-05,62.0,62.0,61.25,61.25,64172.0
+2015-01-06,60.0,60.75,59.5,60.5,115546.0
+2015-01-07,60.5,62.5,60.0,62.0,78044.0
+2015-01-08,62.25,64.0,62.25,63.0,86801.0
+2015-01-11,63.75,65.0,63.5,65.0,135478.0
+2015-01-12,66.0,66.0,64.75,64.75,74509.0
+2015-01-13,63.5,64.75,63.5,64.5,119405.0
+2015-01-14,64.75,66.0,64.75,66.0,52594.0
+2015-01-15,66.0,66.5,64.5,64.75,140662.0
+2015-01-18,64.5,66.0,63.75,65.25,140748.0
+2015-01-19,65.0,66.0,64.5,66.0,75680.0
+2015-01-20,66.0,67.75,66.0,67.5,85093.0
+2015-01-21,67.0,68.25,67.0,67.0,72186.0
+2015-01-22,67.5,68.75,67.5,68.75,137536.0
+2015-01-26,69.5,70.5,68.25,70.0,133534.0
+2015-01-27,69.75,70.75,69.0,70.5,205083.0
+2015-01-28,70.75,72.25,70.25,70.75,296679.0
+2015-01-29,70.5,70.75,70.0,70.75,93197.0
+2015-02-01,72.0,72.0,70.25,71.0,406283.0
+2015-02-02,71.0,71.0,69.75,70.0,360772.0
+2015-02-03,70.25,70.75,69.25,69.5,369724.0
+2015-02-04,69.5,70.0,68.25,68.5,165758.0
+2015-02-05,69.0,69.5,68.75,69.25,391504.0
+2015-02-08,69.75,70.25,69.0,69.5,288406.0
+2015-02-09,69.5,69.75,68.75,69.0,189879.0
+2015-02-10,69.0,69.5,68.5,68.5,174977.0
+2015-02-11,68.5,68.75,67.75,68.0,133498.0
+2015-02-12,68.0,69.5,68.0,69.5,99722.0
+2015-02-15,69.75,70.0,69.5,70.0,140906.0
+2015-02-16,70.0,70.5,70.0,70.25,200764.0
+2015-02-17,70.5,70.5,68.0,69.0,122625.0
+2015-02-18,69.5,69.75,68.5,68.75,115409.0
+2015-02-19,68.75,69.0,68.25,69.0,150462.0
+2015-02-22,69.0,69.0,68.25,68.25,119016.0
+2015-02-23,68.25,69.0,68.25,68.75,54429.0
+2015-02-24,68.75,69.0,68.0,69.01000213623047,80517.0
+2015-02-25,68.5,68.5,68.0,68.25,221499.0
+2015-02-26,68.25,68.5,68.0,68.0,111749.0
+2015-03-01,68.25,68.75,68.0,68.62000274658203,323090.0
+2015-03-02,69.25,69.5,68.75,69.23999786376953,208783.0
+2015-03-03,69.25,69.5,69.0,69.25,93475.0
+2015-03-04,69.5,69.5,68.5,68.70999908447266,235071.0
+2015-03-05,69.0,69.0,68.75,68.8499984741211,49088.0
+2015-03-08,68.75,69.0,68.5,69.0,157808.0
+2015-03-09,68.75,69.0,68.5,69.0,157808.0
+2015-03-10,69.0,69.75,68.75,69.0,175998.0
+2015-03-11,69.0,70.0,69.0,70.0,323448.0
+2015-03-12,70.0,70.25,69.75,69.75,330455.0
+2015-03-15,69.75,70.0,69.25,69.5,103054.0
+2015-03-16,69.5,69.75,69.25,69.5,141905.0
+2015-03-17,69.0,69.25,68.0,69.0,211326.0
+2015-03-18,68.25,69.0,68.25,68.75,73628.0
+2015-03-19,69.0,69.0,68.0,68.0,153880.0
+2015-03-22,68.75,70.0,68.75,69.75,93250.0
+2015-03-23,70.25,70.25,69.25,69.5,48463.0
+2015-03-24,70.0,71.25,70.0,70.0,234447.0
+2015-03-25,71.25,71.25,67.5,67.5,203231.0
+2015-03-26,63.25,70.25,63.25,70.25,406047.0
+2015-03-29,69.75,71.0,69.0,70.25,71138.0
+2015-03-30,71.0,71.0,70.0,70.0,70852.0
+2015-03-31,70.0,70.0,69.0,69.0,48417.0
+2015-04-01,68.5,69.75,68.5,69.5,38999.0
+2015-04-02,69.75,69.75,68.0,68.25,114427.0
+2015-04-05,68.25,68.5,67.0,67.0,95537.0
+2015-04-06,67.5,67.5,66.0,67.0,180765.0
+2015-04-07,67.25,67.5,66.25,66.75,155660.0
+2015-04-08,67.25,67.5,66.75,67.0,109020.0
+2015-04-09,67.0,68.0,66.75,67.75,151041.0
+2015-04-12,68.25,68.75,67.75,68.25,283698.0
+2015-04-13,66.0,66.0,65.0,65.5,200148.0
+2015-04-14,65.25,66.25,64.75,65.0,204017.0
+2015-04-15,65.5,65.75,65.0,65.25,259903.0
+2015-04-16,65.75,66.0,65.25,65.25,145422.0
+2015-04-19,66.5,67.5,66.25,66.75,599151.0
+2015-04-20,67.25,67.25,66.25,66.5,242697.0
+2015-04-21,66.75,66.75,65.75,66.0,197583.0
+2015-04-22,66.5,66.75,65.5,65.75,366458.0
+2015-04-23,65.75,66.0,65.25,65.75,159143.0
+2015-04-26,65.75,66.5,65.75,66.25,172112.0
+2015-04-27,66.25,66.5,66.0,66.41999816894531,181303.0
+2015-04-28,66.5,66.75,66.0,66.12999725341797,170799.0
+2015-04-29,66.5,67.0,66.25,66.7699966430664,260640.0
+2015-04-30,66.7699966430664,66.7699966430664,66.7699966430664,66.7699966430664,0.0
+2015-05-03,67.5,67.5,66.5,66.72000122070312,318731.0
+2015-05-04,66.75,67.0,66.5,67.0,68546.0
+2015-05-05,67.0,67.5,66.5,66.75,263792.0
+2015-05-06,67.0,67.25,66.5,66.51000213623047,191960.0
+2015-05-07,66.5,67.25,66.5,66.9000015258789,329347.0
+2015-05-10,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0
+2015-05-11,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0
+2015-05-12,67.5,68.5,67.5,68.25,91259.0
+2015-05-13,68.25,68.25,67.75,68.0,73510.0
+2015-05-14,68.0,68.75,67.75,67.87000274658203,188479.0
+2015-05-17,67.75,68.25,67.5,67.5,204655.0
+2015-05-18,67.25,68.25,67.25,67.98999786376953,299208.0
+2015-05-19,67.5,68.0,67.25,67.30999755859375,87045.0
+2015-05-20,67.75,68.0,67.25,67.5,78819.0
+2015-05-21,67.5,67.5,67.0,67.25,63229.0
+2015-05-24,67.5,67.5,66.5,67.0,57599.0
+2015-05-25,67.25,67.5,67.0,67.0,25188.0
+2015-05-26,67.25,67.5,67.0,67.37999725341797,73072.0
+2015-05-27,67.25,67.75,67.25,67.5,66378.0
+2015-05-28,67.5,67.5,67.0,67.30999755859375,46598.0
+2015-05-31,67.0,67.5,67.0,67.0,119355.0
+2015-06-01,67.0,67.25,66.75,66.77999877929688,54331.0
+2015-06-02,67.0,67.25,66.5,67.01000213623047,148694.0
+2015-06-03,67.0,67.0,66.75,67.0,66513.0
+2015-06-04,67.0,67.5,66.75,67.25,74378.0
+2015-06-07,67.0,67.0,66.75,67.0,83831.0
+2015-06-08,66.75,67.0,66.25,66.55999755859375,112667.0
+2015-06-09,66.0,66.25,65.25,65.94000244140625,135658.0
+2015-06-10,66.0,67.0,66.0,66.77999877929688,67838.0
+2015-06-11,67.0,67.0,66.5,66.75,37465.0
+2015-06-14,67.0,68.0,66.75,67.75,127175.0
+2015-06-15,68.5,68.5,67.25,67.45999908447266,59913.0
+2015-06-16,67.25,67.25,66.5,66.75,66275.0
+2015-06-17,67.0,67.0,66.5,67.0,35821.0
+2015-06-18,67.0,67.0,65.75,66.05000305175781,110025.0
+2015-06-21,66.0,66.0,65.25,65.45999908447266,68756.0
+2015-06-22,65.25,65.25,64.75,65.0,155768.0
+2015-06-23,65.25,65.25,64.75,65.25,156343.0
+2015-06-24,65.25,65.25,65.25,65.25,0.0
+2015-06-25,64.75,65.5,64.5,65.1500015258789,95764.0
+2015-06-28,65.25,67.0,64.75,65.06999969482422,49522.0
+2015-06-29,65.0,65.0,63.75,63.84000015258789,181255.0
+2015-06-30,63.75,64.0,62.75,63.40999984741211,381374.0
+2015-07-01,63.5,64.5,62.75,64.0,198236.0
+2015-07-02,64.0,65.75,64.0,65.19000244140625,172621.0
+2015-07-05,65.0,66.75,65.0,66.5,257742.0
+2015-07-06,66.25,67.25,66.25,67.23999786376953,392648.0
+2015-07-07,66.75,67.5,66.25,67.0,161208.0
+2015-07-08,66.5,66.5,66.0,66.26000213623047,39328.0
+2015-07-09,66.5,66.75,66.25,66.72000122070312,87410.0
+2015-07-12,66.75,67.25,66.5,67.08999633789062,204653.0
+2015-07-13,67.0,68.0,66.75,67.25,242380.0
+2015-07-14,67.0,67.25,67.0,67.13999938964844,108508.0
+2015-07-15,67.5,68.0,67.25,67.7699966430664,165112.0
+2015-07-19,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-20,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-21,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-22,67.5,68.0,67.25,67.97000122070312,71814.0
+2015-07-23,68.0,68.75,67.5,68.25,152322.0
+2015-07-26,67.75,68.25,67.0,68.0,180551.0
+2015-07-27,68.0,68.0,67.0,67.0,50674.0
+2015-07-28,67.0,67.25,66.25,66.48999786376953,72464.0
+2015-07-29,66.75,66.75,66.0,66.5,55034.0
+2015-07-30,66.25,66.25,65.5,65.5999984741211,107265.0
+2015-08-02,65.5,65.5,63.5,63.70000076293945,133097.0
+2015-08-03,63.75,63.75,62.5,63.25,158427.0
+2015-08-04,63.0,63.0,61.5,62.029998779296875,199970.0
+2015-08-05,62.25,62.25,61.75,61.75,199075.0
+2015-08-06,61.75,62.0,61.0,61.81999969482422,125194.0
+2015-08-09,61.75,62.5,61.5,62.25,129555.0
+2015-08-10,62.75,64.25,62.75,63.130001068115234,139011.0
+2015-08-11,63.5,64.0,62.5,62.97999954223633,90003.0
+2015-08-12,62.5,63.0,62.25,62.79999923706055,56609.0
+2015-08-13,63.25,64.0,62.25,62.2400016784668,80198.0
+2015-08-16,62.25,62.25,61.25,61.52000045776367,116473.0
+2015-08-17,61.75,62.0,61.25,61.75,68410.0
+2015-08-18,61.75,61.75,59.25,60.13999938964844,214593.0
+2015-08-19,60.0,60.0,56.5,56.900001525878906,188546.0
+2015-08-20,56.0,56.25,53.0,55.47999954223633,358833.0
+2015-08-23,52.5,53.75,51.5,52.900001525878906,305065.0
+2015-08-24,52.0,53.0,50.5,51.2400016784668,389723.0
+2015-08-25,51.25,56.25,51.25,56.20000076293945,347438.0
+2015-08-26,54.0,54.75,52.5,54.040000915527344,313255.0
+2015-08-27,55.5,55.5,54.5,54.63999938964844,330692.0
+2015-08-30,55.0,56.75,54.0,54.529998779296875,164095.0
+2015-08-31,53.5,53.5,51.75,52.25,212216.0
+2015-09-01,53.25,53.75,51.75,52.369998931884766,115512.0
+2015-09-02,52.0,52.25,51.25,52.0,47678.0
+2015-09-03,52.5,52.75,51.75,52.13999938964844,71072.0
+2015-09-06,52.25,52.75,51.75,52.5,28533.0
+2015-09-07,53.25,53.75,52.25,52.54999923706055,51954.0
+2015-09-08,52.25,53.5,52.25,53.08000183105469,62958.0
+2015-09-09,53.5,54.25,53.0,53.599998474121094,69667.0
+2015-09-10,53.0,53.75,52.5,53.75,56514.0
+2015-09-13,53.25,56.0,53.25,55.0,191532.0
+2015-09-14,54.75,55.0,54.5,55.0,62685.0
+2015-09-15,54.5,55.0,54.5,54.75,42887.0
+2015-09-16,54.5,54.5,53.75,54.0,80060.0
+2015-09-17,54.0,54.5,53.75,54.209999084472656,36015.0
+2015-09-20,53.5,54.0,52.75,53.5,64102.0
+2015-09-21,53.0,53.0,52.5,53.0,50882.0
+2015-09-27,53.0,53.0,53.0,53.0,0.0
+2015-09-28,53.0,53.0,53.0,53.0,0.0
+2015-09-29,52.5,53.25,51.75,53.20000076293945,58701.0
+2015-09-30,53.0,53.75,52.5,53.66999816894531,57205.0
+2015-10-01,53.5,53.5,53.0,53.099998474121094,21020.0
+2015-10-04,53.0,53.0,52.75,52.75,4609.0
+2015-10-05,52.75,53.5,52.75,53.25,25492.0
+2015-10-06,53.0,53.75,53.0,53.75,97851.0
+2015-10-07,54.0,54.25,53.5,53.75,59055.0
+2015-10-08,53.5,53.5,52.25,52.529998779296875,272026.0
+2015-10-11,53.0,53.0,52.5,52.7599983215332,138151.0
+2015-10-12,52.75,53.25,52.5,52.959999084472656,139126.0
+2015-10-13,52.75,52.75,51.5,51.65999984741211,249114.0
+2015-10-14,51.5,51.75,50.75,50.81999969482422,111340.0
+2015-10-15,50.75,51.25,50.25,51.11000061035156,104634.0
+2015-10-18,51.5,51.5,51.0,51.20000076293945,60553.0
+2015-10-19,51.5,51.5,50.75,51.0,213544.0
+2015-10-20,51.25,51.25,51.0,51.0099983215332,61144.0
+2015-10-21,50.75,51.0,49.79999923706055,49.900001525878906,227275.0
+2015-10-22,50.25,50.25,49.400001525878906,49.5099983215332,88559.0
+2015-10-25,49.70000076293945,49.79999923706055,48.79999923706055,48.869998931884766,101910.0
+2015-10-26,48.599998474121094,49.0,48.20000076293945,48.7599983215332,59274.0
+2015-10-27,49.0,49.0,47.0,47.04999923706055,60215.0
+2015-10-28,47.79999923706055,47.79999923706055,46.5,46.59000015258789,147960.0
+2015-10-29,46.900001525878906,47.20000076293945,46.5,46.470001220703125,132251.0
+2015-11-01,46.599998474121094,46.599998474121094,45.70000076293945,46.119998931884766,86431.0
+2015-11-02,45.79999923706055,46.70000076293945,45.79999923706055,46.18000030517578,54981.0
+2015-11-03,46.400001525878906,46.5,45.400001525878906,45.5,99225.0
+2015-11-04,45.70000076293945,45.70000076293945,44.20000076293945,45.02000045776367,133828.0
+2015-11-05,45.20000076293945,45.20000076293945,44.400001525878906,44.5,123528.0
+2015-11-08,44.20000076293945,44.20000076293945,43.900001525878906,44.13999938964844,63746.0
+2015-11-09,44.400001525878906,44.900001525878906,44.400001525878906,44.900001525878906,184065.0
+2015-11-10,45.0,45.5,44.599998474121094,44.970001220703125,46659.0
+2015-11-11,45.400001525878906,46.0,45.0,45.79999923706055,78929.0
+2015-11-12,45.70000076293945,46.0,45.400001525878906,45.5,51561.0
+2015-11-15,44.20000076293945,44.5,43.599998474121094,43.68000030517578,385999.0
+2015-11-16,43.599998474121094,43.79999923706055,43.20000076293945,43.439998626708984,273561.0
+2015-11-17,43.599998474121094,43.599998474121094,43.099998474121094,43.16999816894531,240953.0
+2015-11-18,43.099998474121094,43.29999923706055,42.70000076293945,42.86000061035156,120342.0
+2015-11-19,43.0,43.20000076293945,42.79999923706055,42.939998626708984,164446.0
+2015-11-22,42.900001525878906,43.70000076293945,42.900001525878906,43.540000915527344,359521.0
+2015-11-23,43.599998474121094,43.599998474121094,43.20000076293945,43.540000915527344,183222.0
+2015-11-24,43.70000076293945,44.20000076293945,43.70000076293945,44.04999923706055,323361.0
+2015-11-25,44.20000076293945,44.5,44.099998474121094,44.5,128894.0
+2015-11-26,44.400001525878906,44.79999923706055,44.29999923706055,44.7599983215332,124400.0
+2015-11-29,44.70000076293945,45.599998474121094,44.70000076293945,45.59000015258789,133276.0
+2015-11-30,45.79999923706055,46.20000076293945,45.70000076293945,45.95000076293945,249620.0
+2015-12-01,45.900001525878906,45.900001525878906,45.5,45.689998626708984,96432.0
+2015-12-02,45.79999923706055,45.900001525878906,45.29999923706055,45.619998931884766,98393.0
+2015-12-03,45.29999923706055,45.400001525878906,45.0,45.27000045776367,139638.0
+2015-12-06,45.0,46.599998474121094,45.0,46.43000030517578,302296.0
+2015-12-07,46.5,46.5,45.79999923706055,46.0099983215332,120120.0
+2015-12-08,45.5,45.5,44.70000076293945,45.0,264688.0
+2015-12-09,45.79999923706055,45.79999923706055,44.900001525878906,44.97999954223633,36224.0
+2015-12-10,45.0,45.20000076293945,44.79999923706055,44.7400016784668,82257.0
+2015-12-13,43.0,43.79999923706055,43.0,43.40999984741211,169311.0
+2015-12-14,43.5,43.900001525878906,43.5,43.5,267903.0
+2015-12-15,43.79999923706055,44.099998474121094,43.599998474121094,43.84000015258789,53035.0
+2015-12-16,43.79999923706055,44.0,43.5,43.81999969482422,113057.0
+2015-12-17,43.900001525878906,46.20000076293945,43.900001525878906,46.060001373291016,214853.0
+2015-12-20,45.0,46.0,45.0,45.90999984741211,82198.0
+2015-12-21,46.099998474121094,46.099998474121094,45.70000076293945,45.810001373291016,28354.0
+2015-12-22,46.0,46.5,46.0,46.38999938964844,58285.0
+2015-12-23,46.29999923706055,46.599998474121094,46.20000076293945,46.400001525878906,232344.0
+2015-12-24,46.5,46.900001525878906,46.400001525878906,46.56999969482422,77480.0
+2015-12-27,46.29999923706055,47.0,46.29999923706055,46.84000015258789,129037.0
+2015-12-28,46.79999923706055,47.20000076293945,46.400001525878906,46.5,225643.0
+2015-12-29,46.0,46.0,43.099998474121094,43.7400016784668,617162.0
+2015-12-30,44.0,44.29999923706055,43.70000076293945,43.79999923706055,323392.0
+2015-12-31,43.70000076293945,43.79999923706055,43.29999923706055,43.630001068115234,241083.0
+2016-01-03,43.70000076293945,43.900001525878906,43.70000076293945,43.720001220703125,117053.0
+2016-01-04,43.70000076293945,43.70000076293945,42.5,42.5,88824.0
+2016-01-05,42.599998474121094,42.900001525878906,41.0,41.41999816894531,114775.0
+2016-01-06,41.599998474121094,41.599998474121094,39.20000076293945,39.47999954223633,338546.0
+2016-01-07,37.70000076293945,39.29999923706055,37.5,38.349998474121094,204042.0
+2016-01-10,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2016-01-11,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2016-01-12,38.599998474121094,42.79999923706055,37.900001525878906,40.470001220703125,163431.0
+2016-01-13,41.0,41.5,40.29999923706055,40.88999938964844,208294.0
+2016-01-14,40.70000076293945,40.70000076293945,39.29999923706055,39.66999816894531,323090.0
+2016-01-17,38.20000076293945,38.400001525878906,37.20000076293945,37.56999969482422,144977.0
+2016-01-18,38.0,39.70000076293945,37.79999923706055,38.220001220703125,219598.0
+2016-01-19,39.599998474121094,39.79999923706055,38.599998474121094,38.970001220703125,617284.0
+2016-01-20,38.29999923706055,38.29999923706055,35.79999923706055,35.93000030517578,337110.0
+2016-01-21,35.79999923706055,36.0,34.5,34.91999816894531,812757.0
+2016-01-24,36.29999923706055,36.599998474121094,35.20000076293945,35.400001525878906,397115.0
+2016-01-25,35.599998474121094,35.599998474121094,34.900001525878906,34.970001220703125,189211.0
+2016-01-26,34.5,36.099998474121094,34.5,35.869998931884766,552068.0
+2016-01-27,36.29999923706055,36.599998474121094,36.0,36.54999923706055,271379.0
+2016-01-28,37.099998474121094,39.0,37.0,38.959999084472656,328311.0
+2016-01-31,42.79999923706055,42.79999923706055,42.599998474121094,42.79999923706055,949047.0
+2016-02-01,43.0,44.70000076293945,42.5,44.45000076293945,1253630.0
+2016-02-02,43.900001525878906,44.0,43.29999923706055,43.43000030517578,673717.0
+2016-02-03,43.099998474121094,43.5,42.79999923706055,43.310001373291016,608171.0
+2016-02-04,44.099998474121094,44.5,43.900001525878906,44.130001068115234,529555.0
+2016-02-07,44.0,44.0,43.400001525878906,43.599998474121094,267102.0
+2016-02-08,43.599998474121094,43.79999923706055,43.29999923706055,43.5,260806.0
+2016-02-09,43.29999923706055,43.900001525878906,43.29999923706055,43.900001525878906,199803.0
+2016-02-10,43.900001525878906,45.0,43.599998474121094,44.779998779296875,240604.0
+2016-02-11,44.599998474121094,44.79999923706055,43.400001525878906,43.599998474121094,379381.0
+2016-02-14,44.0,44.400001525878906,43.599998474121094,43.869998931884766,366982.0
+2016-02-15,43.900001525878906,44.79999923706055,43.70000076293945,44.5,233301.0
+2016-02-16,45.20000076293945,46.5,45.099998474121094,45.66999816894531,879419.0
+2016-02-17,45.5,46.5,45.5,45.88999938964844,635298.0
+2016-02-18,46.20000076293945,47.0,46.20000076293945,46.59000015258789,400918.0
+2016-02-21,46.5,46.900001525878906,46.20000076293945,46.189998626708984,234598.0
+2016-02-22,46.099998474121094,46.79999923706055,46.099998474121094,46.459999084472656,375373.0
+2016-02-23,46.599998474121094,46.599998474121094,46.400001525878906,46.56999969482422,131396.0
+2016-02-24,46.5,46.5,46.0,46.099998474121094,113311.0
+2016-02-25,46.099998474121094,46.400001525878906,46.099998474121094,46.369998931884766,354094.0
+2016-02-28,46.599998474121094,47.5,46.5,46.97999954223633,213446.0
+2016-02-29,47.099998474121094,48.5,47.099998474121094,48.189998626708984,283884.0
+2016-03-01,48.29999923706055,49.0,48.29999923706055,48.70000076293945,132055.0
+2016-03-02,49.099998474121094,49.099998474121094,48.29999923706055,48.47999954223633,169082.0
+2016-03-03,48.70000076293945,49.5,48.5,48.900001525878906,322875.0
+2016-03-06,49.400001525878906,50.5,49.29999923706055,50.369998931884766,362860.0
+2016-03-07,50.5,51.75,50.25,51.130001068115234,150023.0
+2016-03-08,51.5,52.25,51.25,52.08000183105469,150750.0
+2016-03-09,51.5,52.0,51.0,51.029998779296875,186850.0
+2016-03-10,51.0,51.5,50.25,50.7599983215332,154186.0
+2016-03-13,51.25,51.25,49.79999923706055,49.84000015258789,382423.0
+2016-03-14,49.900001525878906,49.900001525878906,48.0,48.4900016784668,328785.0
+2016-03-15,48.0,48.099998474121094,47.599998474121094,47.63999938964844,195467.0
+2016-03-16,47.70000076293945,48.400001525878906,47.5,48.220001220703125,550140.0
+2016-03-17,48.5,48.5,48.099998474121094,48.34000015258789,538515.0
+2016-03-20,48.5,49.20000076293945,48.5,48.9900016784668,338043.0
+2016-03-21,49.0,50.0,49.0,49.4900016784668,379528.0
+2016-03-22,49.599998474121094,49.79999923706055,48.79999923706055,48.97999954223633,486616.0
+2016-03-23,49.0,49.29999923706055,48.900001525878906,48.9900016784668,388495.0
+2016-03-24,49.0,49.0,48.400001525878906,48.779998779296875,365785.0
+2016-03-27,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-03-28,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-03-29,49.0,49.0,48.5,48.9900016784668,347037.0
+2016-03-30,49.0,49.099998474121094,48.900001525878906,48.9900016784668,206025.0
+2016-03-31,48.900001525878906,49.400001525878906,48.599998474121094,49.150001525878906,211531.0
+2016-04-03,49.29999923706055,49.70000076293945,48.79999923706055,49.0,892774.0
+2016-04-04,44.79999923706055,45.599998474121094,44.599998474121094,45.470001220703125,696682.0
+2016-04-05,45.0,45.099998474121094,44.20000076293945,45.0,204918.0
+2016-04-06,44.79999923706055,45.099998474121094,44.5,44.720001220703125,382171.0
+2016-04-07,44.70000076293945,45.0,44.70000076293945,44.810001373291016,115873.0
+2016-04-10,45.0,45.0,44.70000076293945,44.81999969482422,183050.0
+2016-04-11,44.79999923706055,44.79999923706055,44.20000076293945,44.369998931884766,163973.0
+2016-04-12,44.599998474121094,47.599998474121094,44.599998474121094,45.540000915527344,2802903.0
+2016-04-13,45.79999923706055,45.900001525878906,45.099998474121094,45.13999938964844,370487.0
+2016-04-14,45.0,45.099998474121094,44.79999923706055,45.0099983215332,270537.0
+2016-04-17,45.0,45.0,44.20000076293945,44.43000030517578,298394.0
+2016-04-18,44.20000076293945,44.20000076293945,43.900001525878906,44.0099983215332,267586.0
+2016-04-19,44.900001525878906,45.599998474121094,44.599998474121094,45.380001068115234,654287.0
+2016-04-20,45.29999923706055,45.29999923706055,44.900001525878906,45.0,226318.0
+2016-04-21,45.099998474121094,45.20000076293945,44.900001525878906,45.0,343823.0
+2016-04-24,45.099998474121094,45.400001525878906,45.0,45.11000061035156,539708.0
+2016-04-25,45.400001525878906,45.400001525878906,44.599998474121094,44.93000030517578,528954.0
+2016-04-26,44.900001525878906,45.0,44.599998474121094,44.79999923706055,126406.0
+2016-04-27,44.79999923706055,45.0,44.70000076293945,44.900001525878906,814863.0
+2016-04-28,45.0,45.099998474121094,44.79999923706055,44.88999938964844,426586.0
+2016-05-01,44.900001525878906,45.099998474121094,44.599998474121094,44.790000915527344,249604.0
+2016-05-02,44.79999923706055,45.0,44.599998474121094,44.970001220703125,286441.0
+2016-05-03,44.900001525878906,44.900001525878906,44.599998474121094,44.77000045776367,245671.0
+2016-05-04,44.599998474121094,44.599998474121094,41.0,44.349998474121094,237461.0
+2016-05-05,44.400001525878906,44.900001525878906,44.400001525878906,44.720001220703125,134019.0
+2016-05-08,44.79999923706055,45.099998474121094,44.5,44.61000061035156,340426.0
+2016-05-09,44.70000076293945,44.900001525878906,44.599998474121094,44.84000015258789,255043.0
+2016-05-10,44.900001525878906,44.900001525878906,44.400001525878906,44.5,194449.0
+2016-05-11,44.400001525878906,44.5,44.20000076293945,44.38999938964844,169510.0
+2016-05-12,44.5,44.5,44.29999923706055,44.400001525878906,97101.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,43.0,43.20000076293945,42.5,42.709999084472656,143538.0
+2016-05-25,42.900001525878906,43.20000076293945,42.79999923706055,42.97999954223633,128006.0
+2016-05-26,43.20000076293945,43.20000076293945,42.79999923706055,42.79999923706055,87195.0
+2016-05-29,42.79999923706055,43.099998474121094,42.599998474121094,43.040000915527344,61723.0
+2016-05-30,43.099998474121094,43.29999923706055,42.79999923706055,42.880001068115234,124031.0
+2016-05-31,43.0,43.0,42.900001525878906,42.939998626708984,73323.0
+2016-06-01,42.79999923706055,43.20000076293945,42.79999923706055,43.11000061035156,102418.0
+2016-06-02,43.099998474121094,43.20000076293945,43.0,43.18000030517578,33449.0
+2016-06-05,43.099998474121094,43.20000076293945,43.0,43.0,42001.0
+2016-06-06,42.900001525878906,43.599998474121094,42.900001525878906,43.45000076293945,80839.0
+2016-06-07,44.0,44.20000076293945,43.79999923706055,43.91999816894531,165585.0
+2016-06-08,43.79999923706055,44.79999923706055,43.79999923706055,44.66999816894531,235024.0
+2016-06-09,44.5,44.5,44.0,44.36000061035156,232814.0
+2016-06-12,44.29999923706055,44.29999923706055,43.900001525878906,44.099998474121094,88164.0
+2016-06-13,43.900001525878906,43.900001525878906,43.599998474121094,43.70000076293945,77866.0
+2016-06-14,,,,,
+2016-06-15,44.20000076293945,44.20000076293945,43.900001525878906,43.939998626708984,78777.0
+2016-06-16,43.900001525878906,44.099998474121094,43.900001525878906,43.900001525878906,57610.0
+2016-06-19,44.0,44.099998474121094,43.900001525878906,43.9900016784668,55141.0
+2016-06-20,44.0,44.099998474121094,43.900001525878906,44.06999969482422,134188.0
+2016-06-21,44.099998474121094,44.400001525878906,44.0,44.38999938964844,160320.0
+2016-06-22,44.20000076293945,44.400001525878906,44.20000076293945,44.220001220703125,66616.0
+2016-06-23,43.599998474121094,43.599998474121094,42.29999923706055,42.900001525878906,674183.0
+2016-06-26,42.0,42.599998474121094,41.400001525878906,42.5,409391.0
+2016-06-27,42.599998474121094,42.70000076293945,42.400001525878906,42.70000076293945,131577.0
+2016-06-28,42.70000076293945,42.70000076293945,42.400001525878906,42.599998474121094,131091.0
+2016-06-29,42.599998474121094,43.0,42.599998474121094,42.900001525878906,81792.0
+2016-06-30,42.599998474121094,43.5,42.599998474121094,43.5,126419.0
+2016-07-03,42.599998474121094,43.5,42.599998474121094,43.5,126419.0
+2016-07-04,43.5,43.5,43.5,43.5,0.0
+2016-07-05,43.5,43.5,43.5,43.5,0.0
+2016-07-06,43.5,43.5,43.5,43.5,0.0
+2016-07-10,43.400001525878906,43.400001525878906,43.0,43.099998474121094,77748.0
+2016-07-11,43.0,43.29999923706055,43.0,43.0,77843.0
+2016-07-12,43.20000076293945,43.29999923706055,43.099998474121094,43.20000076293945,80583.0
+2016-07-14,43.29999923706055,43.29999923706055,43.099998474121094,43.29999923706055,193639.0
+2016-07-17,43.29999923706055,43.29999923706055,42.70000076293945,42.79999923706055,170184.0
+2016-07-18,42.900001525878906,43.0,42.900001525878906,43.0,26137.0
+2016-07-19,42.79999923706055,42.900001525878906,42.5,42.79999923706055,92396.0
+2016-07-20,42.79999923706055,42.79999923706055,42.5,42.599998474121094,74761.0
+2016-07-21,42.5,42.5,41.599998474121094,41.79999923706055,197412.0
+2016-07-24,41.79999923706055,42.0,41.400001525878906,41.599998474121094,187701.0
+2016-07-25,41.70000076293945,41.70000076293945,41.599998474121094,41.70000076293945,83439.0
+2016-07-26,41.099998474121094,41.5,41.0,41.29999923706055,129022.0
+2016-07-27,41.29999923706055,41.29999923706055,41.0,41.099998474121094,81315.0
+2016-07-28,40.20000076293945,41.099998474121094,39.79999923706055,40.0,202713.0
+2016-07-31,40.099998474121094,40.099998474121094,39.29999923706055,39.599998474121094,101991.0
+2016-08-01,39.400001525878906,39.79999923706055,39.29999923706055,39.400001525878906,166101.0
+2016-08-02,38.900001525878906,38.900001525878906,38.099998474121094,38.20000076293945,104984.0
+2016-08-03,38.29999923706055,38.29999923706055,37.79999923706055,37.79999923706055,80795.0
+2016-08-04,38.20000076293945,38.20000076293945,37.5,38.099998474121094,206169.0
+2016-08-07,38.099998474121094,38.599998474121094,38.0,38.599998474121094,176836.0
+2016-08-08,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,103765.0
+2016-08-09,38.400001525878906,38.599998474121094,38.20000076293945,38.29999923706055,132399.0
+2016-08-10,38.29999923706055,38.400001525878906,38.0,38.099998474121094,63006.0
+2016-08-11,38.099998474121094,38.20000076293945,37.79999923706055,37.79999923706055,54056.0
+2016-08-14,38.5,38.599998474121094,37.79999923706055,38.0,173555.0
+2016-08-15,38.0,38.099998474121094,37.70000076293945,37.70000076293945,230132.0
+2016-08-16,38.0,38.0,37.900001525878906,37.900001525878906,126937.0
+2016-08-17,38.0,38.0,37.400001525878906,37.400001525878906,97331.0
+2016-08-18,37.70000076293945,37.79999923706055,37.0,37.400001525878906,86783.0
+2016-08-21,37.5,37.70000076293945,37.0,37.0,136587.0
+2016-08-22,36.900001525878906,36.900001525878906,36.0,36.0,141789.0
+2016-08-23,36.0,36.0,35.099998474121094,35.20000076293945,255758.0
+2016-08-24,35.29999923706055,35.5,35.0,35.20000076293945,196843.0
+2016-08-25,35.0,35.0,34.0,34.400001525878906,305929.0
+2016-08-28,34.0,35.29999923706055,34.0,35.29999923706055,288983.0
+2016-08-29,35.20000076293945,35.20000076293945,34.70000076293945,35.099998474121094,315614.0
+2016-08-30,35.099998474121094,36.099998474121094,35.099998474121094,36.099998474121094,100913.0
+2016-08-31,35.79999923706055,35.79999923706055,35.29999923706055,35.29999923706055,33785.0
+2016-09-01,35.099998474121094,35.20000076293945,34.70000076293945,35.0,32185.0
+2016-09-04,35.400001525878906,35.5,35.29999923706055,35.400001525878906,38741.0
+2016-09-05,35.400001525878906,35.900001525878906,35.400001525878906,35.70000076293945,39337.0
+2016-09-06,35.79999923706055,35.79999923706055,35.5,35.5,49379.0
+2016-09-07,35.599998474121094,36.400001525878906,34.900001525878906,35.099998474121094,290427.0
+2016-09-08,35.099998474121094,36.0,35.0,35.400001525878906,101359.0
+2016-09-11,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2016-09-12,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2016-09-18,35.099998474121094,35.29999923706055,35.0,35.099998474121094,34082.0
+2016-09-19,35.099998474121094,35.099998474121094,34.29999923706055,34.5,84977.0
+2016-09-20,34.400001525878906,34.400001525878906,33.599998474121094,34.099998474121094,193240.0
+2016-09-21,34.20000076293945,34.599998474121094,34.20000076293945,34.599998474121094,110743.0
+2016-09-22,34.20000076293945,34.599998474121094,34.20000076293945,34.599998474121094,110743.0
+2016-09-25,34.599998474121094,34.79999923706055,34.20000076293945,34.70000076293945,88071.0
+2016-09-26,34.599998474121094,34.79999923706055,34.400001525878906,34.70000076293945,80723.0
+2016-09-27,34.0,34.70000076293945,33.0,34.5,273625.0
+2016-09-28,33.79999923706055,34.599998474121094,32.0,32.79999923706055,246638.0
+2016-09-29,30.0,33.900001525878906,30.0,33.599998474121094,296160.0
+2016-10-02,33.0,33.29999923706055,30.600000381469727,30.700000762939453,280380.0
+2016-10-03,30.899999618530273,31.0,28.0,29.600000381469727,441106.0
+2016-10-04,29.299999237060547,30.0,29.299999237060547,29.899999618530273,114549.0
+2016-10-05,29.899999618530273,30.399999618530273,29.5,30.399999618530273,149430.0
+2016-10-06,30.399999618530273,31.0,30.0,30.299999237060547,199327.0
+2016-10-09,30.299999237060547,30.399999618530273,29.600000381469727,29.600000381469727,64625.0
+2016-10-10,29.600000381469727,29.600000381469727,28.600000381469727,28.899999618530273,174433.0
+2016-10-11,29.0,29.299999237060547,28.799999237060547,29.0,133832.0
+2016-10-12,28.5,29.200000762939453,28.5,29.0,107214.0
+2016-10-13,29.0,29.100000381469727,28.600000381469727,28.700000762939453,76698.0
+2016-10-16,28.799999237060547,28.799999237060547,28.299999237060547,28.299999237060547,81356.0
+2016-10-17,28.299999237060547,28.299999237060547,27.200000762939453,27.600000381469727,144280.0
+2016-10-18,27.399999618530273,27.399999618530273,25.899999618530273,26.200000762939453,170994.0
+2016-10-19,25.899999618530273,27.100000381469727,25.799999237060547,26.600000381469727,321826.0
+2016-10-20,27.100000381469727,27.299999237060547,26.5,26.700000762939453,273498.0
+2016-10-23,26.700000762939453,26.899999618530273,26.299999237060547,26.399999618530273,484412.0
+2016-10-24,,,,,
+2016-10-25,26.700000762939453,27.0,26.700000762939453,26.799999237060547,1173460.0
+2016-10-26,26.899999618530273,26.899999618530273,26.600000381469727,26.600000381469727,759506.0
+2016-10-27,26.600000381469727,26.799999237060547,26.5,26.799999237060547,279694.0
+2016-10-30,26.700000762939453,26.700000762939453,26.5,26.700000762939453,492966.0
+2016-10-31,26.600000381469727,26.899999618530273,26.5,26.799999237060547,228262.0
+2016-11-01,26.799999237060547,26.799999237060547,26.399999618530273,26.700000762939453,1796956.0
+2016-11-02,26.5,26.799999237060547,26.399999618530273,26.799999237060547,555534.0
+2016-11-03,26.799999237060547,27.5,26.700000762939453,27.299999237060547,699526.0
+2016-11-06,27.0,27.700000762939453,26.799999237060547,27.5,563152.0
+2016-11-07,27.700000762939453,28.200000762939453,27.600000381469727,28.0,372601.0
+2016-11-08,28.399999618530273,29.299999237060547,28.200000762939453,29.200000762939453,1173172.0
+2016-11-09,28.600000381469727,30.299999237060547,28.399999618530273,30.299999237060547,512250.0
+2016-11-10,30.5,31.700000762939453,30.5,31.200000762939453,640854.0
+2016-11-13,31.200000762939453,32.400001525878906,31.200000762939453,32.400001525878906,432474.0
+2016-11-14,32.5,33.400001525878906,32.0,33.400001525878906,638446.0
+2016-11-15,33.0,33.400001525878906,31.0,32.20000076293945,1067404.0
+2016-11-16,32.400001525878906,33.099998474121094,32.099998474121094,32.900001525878906,263313.0
+2016-11-17,33.0,33.599998474121094,32.900001525878906,33.20000076293945,340853.0
+2016-11-20,33.29999923706055,33.5,32.599998474121094,33.099998474121094,187397.0
+2016-11-21,33.099998474121094,33.099998474121094,32.29999923706055,32.5,158793.0
+2016-11-22,32.5,33.0,32.5,32.900001525878906,330518.0
+2016-11-23,33.20000076293945,33.900001525878906,33.20000076293945,33.79999923706055,566663.0
+2016-11-24,33.900001525878906,34.099998474121094,33.400001525878906,33.599998474121094,949478.0
+2016-11-27,33.0,34.099998474121094,33.0,33.900001525878906,326923.0
+2016-11-28,33.900001525878906,34.599998474121094,33.70000076293945,34.5,335031.0
+2016-11-29,34.79999923706055,34.900001525878906,34.599998474121094,34.70000076293945,329969.0
+2016-11-30,34.79999923706055,35.70000076293945,34.79999923706055,35.29999923706055,427148.0
+2016-12-01,35.79999923706055,36.70000076293945,35.5,36.5,620650.0
+2016-12-04,36.5,38.0,36.5,37.599998474121094,751826.0
+2016-12-05,37.70000076293945,38.0,37.0,37.900001525878906,340064.0
+2016-12-06,38.0,39.20000076293945,37.70000076293945,38.79999923706055,429391.0
+2016-12-07,38.900001525878906,39.099998474121094,38.599998474121094,38.70000076293945,667741.0
+2016-12-08,38.900001525878906,40.0,38.79999923706055,39.099998474121094,572677.0
+2016-12-11,39.20000076293945,40.5,39.20000076293945,40.20000076293945,384199.0
+2016-12-12,40.400001525878906,40.400001525878906,39.20000076293945,39.29999923706055,380205.0
+2016-12-13,39.29999923706055,39.79999923706055,38.400001525878906,39.400001525878906,381371.0
+2016-12-14,39.29999923706055,39.599998474121094,38.900001525878906,39.5,543265.0
+2016-12-15,39.0,39.5,38.79999923706055,39.400001525878906,701641.0
+2016-12-18,39.599998474121094,39.900001525878906,39.5,39.79999923706055,277214.0
+2016-12-19,40.0,40.099998474121094,39.79999923706055,39.900001525878906,276956.0
+2016-12-20,39.900001525878906,39.900001525878906,39.0,39.099998474121094,275780.0
+2016-12-21,39.0,39.400001525878906,39.0,39.099998474121094,218260.0
+2016-12-22,39.29999923706055,39.5,39.20000076293945,39.400001525878906,55788.0
+2016-12-25,39.599998474121094,40.099998474121094,39.599998474121094,40.0,254677.0
+2016-12-26,,,,,
+2016-12-27,40.0,40.29999923706055,40.0,40.20000076293945,175604.0
+2016-12-28,40.29999923706055,40.599998474121094,40.20000076293945,40.5,186259.0
+2016-12-29,40.599998474121094,40.70000076293945,40.5,40.5,135162.0
+2017-01-01,40.599998474121094,40.900001525878906,40.5,40.900001525878906,101936.0
+2017-01-02,41.0,41.099998474121094,40.900001525878906,40.900001525878906,173342.0
+2017-01-03,40.5,40.599998474121094,40.29999923706055,40.5,201143.0
+2017-01-04,40.599998474121094,40.599998474121094,40.20000076293945,40.400001525878906,74317.0
+2017-01-05,40.400001525878906,40.599998474121094,40.20000076293945,40.5,80081.0
+2017-01-08,40.20000076293945,40.20000076293945,39.599998474121094,39.599998474121094,47603.0
+2017-01-09,39.900001525878906,39.900001525878906,38.0,38.0,74179.0
+2017-01-10,38.0,38.0,37.0,37.0,215129.0
+2017-01-11,37.0,37.0,35.79999923706055,36.0,155860.0
+2017-01-12,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,177735.0
+2017-01-15,35.400001525878906,35.900001525878906,35.29999923706055,35.79999923706055,154480.0
+2017-01-16,35.5,35.5,34.900001525878906,34.900001525878906,207671.0
+2017-01-17,34.900001525878906,34.900001525878906,34.400001525878906,34.599998474121094,337412.0
+2017-01-18,34.79999923706055,34.79999923706055,34.0,34.0,191670.0
+2017-01-19,32.29999923706055,33.599998474121094,32.29999923706055,33.099998474121094,302350.0
+2017-01-22,33.099998474121094,34.599998474121094,33.0,34.5,221703.0
+2017-01-23,35.0,35.20000076293945,34.900001525878906,35.099998474121094,115304.0
+2017-01-24,35.099998474121094,36.599998474121094,35.099998474121094,36.599998474121094,308764.0
+2017-01-25,36.70000076293945,36.79999923706055,35.599998474121094,35.70000076293945,253009.0
+2017-01-26,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,163807.0
+2017-01-29,35.29999923706055,36.0,34.900001525878906,35.599998474121094,143224.0
+2017-01-30,35.5,35.70000076293945,35.20000076293945,35.29999923706055,206073.0
+2017-01-31,35.099998474121094,35.20000076293945,34.599998474121094,35.0,183188.0
+2017-02-01,35.0,35.0,34.5,34.599998474121094,132877.0
+2017-02-02,34.599998474121094,34.900001525878906,34.5,34.79999923706055,103318.0
+2017-02-05,35.0,35.0,34.70000076293945,34.70000076293945,127906.0
+2017-02-06,36.0,37.900001525878906,36.0,37.5,1225690.0
+2017-02-07,37.70000076293945,37.70000076293945,37.20000076293945,37.29999923706055,446708.0
+2017-02-08,37.29999923706055,37.29999923706055,36.70000076293945,37.0,268193.0
+2017-02-09,37.0,37.5,37.0,37.29999923706055,161026.0
+2017-02-12,37.29999923706055,37.599998474121094,37.29999923706055,37.29999923706055,157495.0
+2017-02-13,37.400001525878906,37.400001525878906,37.0,37.20000076293945,107856.0
+2017-02-14,37.29999923706055,37.29999923706055,37.0,37.29999923706055,105076.0
+2017-02-15,37.099998474121094,37.29999923706055,37.099998474121094,37.29999923706055,21930.0
+2017-02-16,37.20000076293945,37.400001525878906,37.099998474121094,37.20000076293945,70144.0
+2017-02-19,37.099998474121094,37.5,37.099998474121094,37.29999923706055,100584.0
+2017-02-20,37.099998474121094,37.5,37.099998474121094,37.099998474121094,186865.0
+2017-02-21,37.099998474121094,37.099998474121094,36.5,36.79999923706055,173382.0
+2017-02-22,36.900001525878906,37.0,36.79999923706055,36.79999923706055,157007.0
+2017-02-23,36.79999923706055,36.900001525878906,36.5,36.900001525878906,141724.0
+2017-02-26,37.0,37.099998474121094,36.79999923706055,36.900001525878906,70416.0
+2017-02-27,36.900001525878906,37.20000076293945,36.79999923706055,36.900001525878906,175074.0
+2017-02-28,36.900001525878906,36.900001525878906,36.70000076293945,36.900001525878906,78080.0
+2017-03-01,37.0,37.0,36.79999923706055,36.79999923706055,22251.0
+2017-03-02,37.0,37.0,36.79999923706055,36.900001525878906,50726.0
+2017-03-05,37.0,37.29999923706055,36.900001525878906,36.900001525878906,166401.0
+2017-03-06,37.099998474121094,37.20000076293945,36.79999923706055,37.0,195605.0
+2017-03-07,37.099998474121094,37.29999923706055,36.900001525878906,37.099998474121094,137684.0
+2017-03-08,37.20000076293945,37.20000076293945,37.0,37.0,39119.0
+2017-03-09,37.0,37.0,36.79999923706055,36.900001525878906,53445.0
+2017-03-12,37.0,37.0,36.20000076293945,36.20000076293945,85868.0
+2017-03-13,36.20000076293945,36.400001525878906,36.0,36.20000076293945,60088.0
+2017-03-14,36.0,36.099998474121094,35.400001525878906,35.5,115361.0
+2017-03-15,35.79999923706055,35.79999923706055,35.5,35.599998474121094,127943.0
+2017-03-16,35.79999923706055,36.29999923706055,35.70000076293945,36.29999923706055,158761.0
+2017-03-19,36.400001525878906,36.599998474121094,36.099998474121094,36.099998474121094,195695.0
+2017-03-20,36.29999923706055,36.5,36.20000076293945,36.400001525878906,71170.0
+2017-03-21,36.400001525878906,36.79999923706055,36.29999923706055,36.70000076293945,119589.0
+2017-03-22,36.70000076293945,36.79999923706055,36.400001525878906,36.5,144610.0
+2017-03-23,36.70000076293945,37.099998474121094,36.70000076293945,37.0,194800.0
+2017-03-26,37.099998474121094,37.099998474121094,36.79999923706055,37.0,84501.0
+2017-03-27,36.900001525878906,36.900001525878906,36.79999923706055,36.79999923706055,49713.0
+2017-03-28,36.900001525878906,36.900001525878906,36.599998474121094,36.70000076293945,39362.0
+2017-03-29,36.70000076293945,36.79999923706055,36.5,36.5,190300.0
+2017-03-30,36.599998474121094,36.79999923706055,36.5,36.5,53717.0
+2017-04-02,,,,,
+2017-04-03,36.599998474121094,36.79999923706055,36.5,36.599998474121094,42322.0
+2017-04-04,,,,,
+2017-04-05,36.29999923706055,36.29999923706055,36.0,36.0,156217.0
+2017-04-06,36.0,36.099998474121094,35.79999923706055,35.79999923706055,67175.0
+2017-04-09,35.900001525878906,36.0,35.0,35.0,239615.0
+2017-04-10,35.400001525878906,35.400001525878906,34.79999923706055,34.79999923706055,148890.0
+2017-04-11,34.900001525878906,34.900001525878906,33.70000076293945,33.70000076293945,206986.0
+2017-04-12,33.79999923706055,34.5,33.79999923706055,34.400001525878906,155318.0
+2017-04-13,34.5,35.0,34.29999923706055,34.900001525878906,127897.0
+2017-04-16,34.400001525878906,34.599998474121094,34.20000076293945,34.20000076293945,287981.0
+2017-04-17,34.400001525878906,34.5,34.20000076293945,34.20000076293945,100076.0
+2017-04-18,34.400001525878906,34.400001525878906,33.599998474121094,33.599998474121094,219144.0
+2017-04-19,34.20000076293945,34.20000076293945,33.599998474121094,34.0,149948.0
+2017-04-20,34.0,34.20000076293945,33.70000076293945,33.70000076293945,127406.0
+2017-04-23,34.20000076293945,34.29999923706055,33.900001525878906,34.0,214259.0
+2017-04-24,34.20000076293945,34.29999923706055,33.79999923706055,34.0,271991.0
+2017-04-25,34.099998474121094,34.20000076293945,33.900001525878906,34.0,295720.0
+2017-04-26,34.29999923706055,34.400001525878906,33.900001525878906,34.29999923706055,301300.0
+2017-04-27,34.20000076293945,34.599998474121094,34.099998474121094,34.599998474121094,211900.0
+2017-04-30,34.5,35.0,34.400001525878906,35.0,396589.0
+2017-05-01,33.79999923706055,33.79999923706055,33.0,33.0,434822.0
+2017-05-02,,,,,
+2017-05-03,32.5,32.599998474121094,32.0,32.0,188955.0
+2017-05-04,32.099998474121094,32.099998474121094,31.100000381469727,31.399999618530273,134186.0
+2017-05-07,31.5,31.5,31.0,31.100000381469727,103958.0
+2017-05-08,31.299999237060547,31.399999618530273,31.200000762939453,31.399999618530273,68976.0
+2017-05-09,,,,,
+2017-05-10,31.5,32.099998474121094,31.5,32.0,114603.0
+2017-05-11,32.0,32.400001525878906,32.0,32.099998474121094,87756.0
+2017-05-14,32.20000076293945,32.20000076293945,31.799999237060547,31.899999618530273,50084.0
+2017-05-15,32.099998474121094,32.29999923706055,32.0,32.29999923706055,58170.0
+2017-05-16,32.29999923706055,32.400001525878906,32.0,32.20000076293945,47377.0
+2017-05-17,32.29999923706055,32.400001525878906,32.29999923706055,32.400001525878906,48201.0
+2017-05-18,32.29999923706055,32.29999923706055,32.0,32.20000076293945,78377.0
+2017-05-21,32.29999923706055,32.400001525878906,32.20000076293945,32.400001525878906,61187.0
+2017-05-22,32.29999923706055,32.400001525878906,32.20000076293945,32.20000076293945,39706.0
+2017-05-23,32.20000076293945,32.20000076293945,32.0,32.0,82791.0
+2017-05-24,32.099998474121094,32.29999923706055,31.899999618530273,32.099998474121094,112727.0
+2017-05-25,32.20000076293945,32.20000076293945,32.0,32.0,34016.0
+2017-05-28,31.899999618530273,32.0,31.5,31.700000762939453,57751.0
+2017-05-29,31.799999237060547,31.899999618530273,31.600000381469727,31.700000762939453,23434.0
+2017-05-30,31.899999618530273,32.0,31.799999237060547,31.799999237060547,24795.0
+2017-05-31,31.899999618530273,32.0,31.799999237060547,31.899999618530273,89316.0
+2017-06-01,31.899999618530273,32.0,31.700000762939453,31.700000762939453,34102.0
+2017-06-04,31.899999618530273,31.899999618530273,31.75,31.850000381469727,57485.0
+2017-06-05,31.799999237060547,31.799999237060547,31.600000381469727,31.649999618530273,52415.0
+2017-06-06,31.549999237060547,31.549999237060547,31.450000762939453,31.549999237060547,77309.0
+2017-06-07,31.399999618530273,31.649999618530273,31.399999618530273,31.5,45370.0
+2017-06-08,31.5,31.600000381469727,31.399999618530273,31.5,30650.0
+2017-06-11,31.5,31.5,31.200000762939453,31.450000762939453,47848.0
+2017-06-12,31.450000762939453,32.0,31.450000762939453,31.700000762939453,162452.0
+2017-06-13,31.5,31.75,31.450000762939453,31.549999237060547,13543.0
+2017-06-14,31.700000762939453,32.0,31.600000381469727,31.600000381469727,94962.0
+2017-06-15,31.5,31.899999618530273,31.399999618530273,31.850000381469727,107264.0
+2017-06-18,31.899999618530273,31.950000762939453,31.600000381469727,31.950000762939453,56324.0
+2017-06-19,31.649999618530273,32.0,31.5,31.899999618530273,218942.0
+2017-06-20,31.899999618530273,31.950000762939453,31.600000381469727,31.75,59268.0
+2017-06-21,31.75,31.950000762939453,31.700000762939453,31.850000381469727,155117.0
+2017-06-22,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-25,32.0,32.0,32.0,32.0,0.0
+2017-06-26,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-27,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-28,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-29,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-07-02,31.700000762939453,32.20000076293945,31.700000762939453,32.099998474121094,81881.0
+2017-07-03,32.099998474121094,32.099998474121094,32.0,32.0,89680.0
+2017-07-04,32.0,32.349998474121094,32.0,32.20000076293945,169527.0
+2017-07-05,32.29999923706055,32.29999923706055,31.950000762939453,32.04999923706055,86522.0
+2017-07-06,32.54999923706055,33.0,31.950000762939453,31.950000762939453,479998.0
+2017-07-09,31.899999618530273,32.0,31.600000381469727,31.600000381469727,73831.0
+2017-07-10,31.700000762939453,31.700000762939453,31.350000381469727,31.399999618530273,220797.0
+2017-07-11,31.299999237060547,31.299999237060547,30.899999618530273,31.0,207786.0
+2017-07-12,31.0,31.200000762939453,31.0,31.200000762939453,172681.0
+2017-07-13,31.149999618530273,31.149999618530273,30.75,30.850000381469727,136699.0
+2017-07-16,30.850000381469727,30.850000381469727,30.649999618530273,30.649999618530273,96446.0
+2017-07-17,30.600000381469727,30.600000381469727,30.450000762939453,30.5,41419.0
+2017-07-18,30.350000381469727,30.350000381469727,30.100000381469727,30.100000381469727,80713.0
+2017-07-19,30.149999618530273,30.200000762939453,30.0,30.0,67430.0
+2017-07-20,30.0,30.100000381469727,29.899999618530273,30.0,56870.0
+2017-07-23,30.0,30.0,29.0,29.5,110036.0
+2017-07-24,29.149999618530273,29.200000762939453,28.899999618530273,28.950000762939453,150621.0
+2017-07-25,29.0,29.200000762939453,28.899999618530273,29.100000381469727,71269.0
+2017-07-26,29.100000381469727,29.350000381469727,29.049999237060547,29.25,63753.0
+2017-07-27,29.299999237060547,29.450000762939453,29.200000762939453,29.200000762939453,87907.0
+2017-07-30,29.149999618530273,29.149999618530273,29.100000381469727,29.149999618530273,22460.0
+2017-07-31,29.149999618530273,29.149999618530273,29.100000381469727,29.100000381469727,31320.0
+2017-08-01,29.200000762939453,29.299999237060547,29.149999618530273,29.299999237060547,68925.0
+2017-08-02,29.299999237060547,29.399999618530273,29.25,29.350000381469727,67767.0
+2017-08-03,29.399999618530273,29.5,29.149999618530273,29.25,85853.0
+2017-08-06,29.200000762939453,29.25,29.100000381469727,29.25,26862.0
+2017-08-07,29.200000762939453,29.200000762939453,29.149999618530273,29.200000762939453,63992.0
+2017-08-08,29.100000381469727,29.25,29.0,29.200000762939453,156169.0
+2017-08-09,29.299999237060547,29.350000381469727,29.0,29.200000762939453,187572.0
+2017-08-10,29.200000762939453,29.399999618530273,29.200000762939453,29.350000381469727,75316.0
+2017-08-13,29.399999618530273,29.5,29.350000381469727,29.450000762939453,114446.0
+2017-08-14,29.549999237060547,29.549999237060547,29.350000381469727,29.450000762939453,109093.0
+2017-08-15,29.350000381469727,29.450000762939453,29.299999237060547,29.399999618530273,171460.0
+2017-08-16,28.899999618530273,28.899999618530273,28.200000762939453,28.5,431551.0
+2017-08-17,28.549999237060547,28.549999237060547,28.450000762939453,28.5,61156.0
+2017-08-20,28.5,28.649999618530273,28.5,28.600000381469727,40399.0
+2017-08-21,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,151755.0
+2017-08-22,28.399999618530273,28.5,28.399999618530273,28.5,42600.0
+2017-08-23,28.5,28.549999237060547,28.450000762939453,28.549999237060547,54252.0
+2017-08-24,28.5,28.5,28.450000762939453,28.5,43819.0
+2017-08-27,28.600000381469727,28.700000762939453,28.549999237060547,28.600000381469727,99564.0
+2017-08-28,28.600000381469727,28.649999618530273,28.5,28.600000381469727,154356.0
+2017-08-29,28.600000381469727,28.799999237060547,28.5,28.700000762939453,300478.0
+2017-08-30,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-08-31,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-03,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-04,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-05,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-06,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-07,28.950000762939453,29.0,28.899999618530273,28.899999618530273,40340.0
+2017-09-10,28.850000381469727,28.899999618530273,28.799999237060547,28.799999237060547,68202.0
+2017-09-11,28.850000381469727,28.850000381469727,28.75,28.75,96345.0
+2017-09-12,28.700000762939453,28.75,28.450000762939453,28.5,92541.0
+2017-09-13,28.549999237060547,28.649999618530273,28.549999237060547,28.649999618530273,28620.0
+2017-09-14,28.549999237060547,28.649999618530273,28.5,28.649999618530273,45868.0
+2017-09-17,28.450000762939453,28.5,28.299999237060547,28.399999618530273,94646.0
+2017-09-18,28.399999618530273,28.399999618530273,28.200000762939453,28.200000762939453,71497.0
+2017-09-19,28.299999237060547,28.299999237060547,27.899999618530273,28.0,113583.0
+2017-09-20,28.0,28.0,28.0,28.0,0.0
+2017-09-21,28.0,28.0,28.0,28.0,0.0
+2017-09-24,28.0,28.0,28.0,28.0,0.0
+2017-09-25,28.0,28.049999237060547,27.899999618530273,28.0,73366.0
+2017-09-26,28.100000381469727,28.399999618530273,28.100000381469727,28.399999618530273,123768.0
+2017-09-27,28.399999618530273,28.649999618530273,28.200000762939453,28.549999237060547,224008.0
+2017-09-28,28.799999237060547,28.850000381469727,28.299999237060547,28.5,254183.0
+2017-10-01,28.25,28.350000381469727,28.0,28.149999618530273,99048.0
+2017-10-02,28.200000762939453,28.350000381469727,28.0,28.100000381469727,79973.0
+2017-10-03,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2017-10-04,27.950000762939453,28.399999618530273,27.899999618530273,28.299999237060547,170125.0
+2017-10-05,28.149999618530273,28.350000381469727,28.0,28.049999237060547,70565.0
+2017-10-08,28.200000762939453,28.200000762939453,27.5,27.700000762939453,55204.0
+2017-10-09,28.0,28.0,27.149999618530273,27.5,142455.0
+2017-10-10,27.25,27.299999237060547,27.0,27.0,95237.0
+2017-10-11,27.0,27.149999618530273,26.799999237060547,27.049999237060547,78148.0
+2017-10-12,27.149999618530273,27.149999618530273,26.5,27.0,63807.0
+2017-10-15,27.0,27.049999237060547,26.5,26.600000381469727,119647.0
+2017-10-16,26.5,26.600000381469727,26.399999618530273,26.450000762939453,63739.0
+2017-10-17,26.5,26.5,26.350000381469727,26.5,123238.0
+2017-10-18,26.5,26.5,26.200000762939453,26.399999618530273,82043.0
+2017-10-19,26.350000381469727,26.399999618530273,26.350000381469727,26.350000381469727,28842.0
+2017-10-22,26.450000762939453,26.450000762939453,26.049999237060547,26.049999237060547,98009.0
+2017-10-23,26.049999237060547,26.100000381469727,25.700000762939453,25.799999237060547,91567.0
+2017-10-24,25.700000762939453,27.399999618530273,25.700000762939453,26.5,245429.0
+2017-10-25,26.600000381469727,27.600000381469727,26.200000762939453,27.200000762939453,314656.0
+2017-10-26,27.5,28.450000762939453,27.200000762939453,28.0,1026239.0
+2017-10-29,28.049999237060547,28.200000762939453,27.0,27.299999237060547,444127.0
+2017-10-30,26.0,26.25,25.600000381469727,26.200000762939453,4246425.0
+2017-10-31,26.049999237060547,26.100000381469727,25.850000381469727,25.950000762939453,112321.0
+2017-11-01,25.950000762939453,26.049999237060547,25.899999618530273,26.0,120031.0
+2017-11-02,25.950000762939453,26.600000381469727,25.950000762939453,26.450000762939453,371922.0
+2017-11-05,25.899999618530273,26.25,25.700000762939453,26.100000381469727,306647.0
+2017-11-06,26.149999618530273,26.350000381469727,25.700000762939453,25.799999237060547,355410.0
+2017-11-07,25.799999237060547,25.950000762939453,23.5,25.950000762939453,517122.0
+2017-11-08,25.700000762939453,26.149999618530273,25.600000381469727,25.75,138329.0
+2017-11-09,26.0,26.0,25.600000381469727,25.700000762939453,125688.0
+2017-11-12,25.700000762939453,25.799999237060547,25.25,25.350000381469727,166573.0
+2017-11-13,25.299999237060547,25.350000381469727,25.200000762939453,25.350000381469727,58527.0
+2017-11-14,25.299999237060547,25.350000381469727,25.25,25.25,141772.0
+2017-11-15,25.299999237060547,25.649999618530273,25.200000762939453,25.299999237060547,109816.0
+2017-11-16,25.299999237060547,25.299999237060547,25.0,25.0,89215.0
+2017-11-19,25.0,25.0,24.799999237060547,24.8799991607666,51162.0
+2017-11-20,24.899999618530273,24.899999618530273,24.760000228881836,24.799999237060547,41698.0
+2017-11-21,24.5,25.0,24.15999984741211,24.420000076293945,107683.0
+2017-11-22,24.420000076293945,25.0,24.399999618530273,24.700000762939453,73413.0
+2017-11-23,25.100000381469727,25.100000381469727,24.68000030517578,24.940000534057617,125634.0
+2017-11-26,24.8799991607666,25.350000381469727,24.700000762939453,25.049999237060547,112149.0
+2017-11-27,25.350000381469727,25.350000381469727,24.959999084472656,25.0,117449.0
+2017-11-28,25.0,25.350000381469727,25.0,25.350000381469727,107217.0
+2017-11-29,25.299999237060547,25.299999237060547,25.0,25.0,54035.0
+2017-11-30,25.25,25.25,25.149999618530273,25.25,19827.0
+2017-12-03,25.299999237060547,26.0,25.299999237060547,25.600000381469727,720582.0
+2017-12-04,25.649999618530273,26.549999237060547,25.5,26.5,767994.0
+2017-12-05,26.350000381469727,26.450000762939453,25.899999618530273,26.299999237060547,316856.0
+2017-12-06,26.399999618530273,26.399999618530273,26.049999237060547,26.100000381469727,241515.0
+2017-12-07,26.200000762939453,26.200000762939453,25.649999618530273,26.0,135344.0
+2017-12-10,26.200000762939453,26.549999237060547,26.049999237060547,26.399999618530273,317905.0
+2017-12-11,26.5,26.950000762939453,26.399999618530273,26.700000762939453,373026.0
+2017-12-12,26.149999618530273,26.350000381469727,26.100000381469727,26.25,182023.0
+2017-12-13,26.200000762939453,26.25,25.950000762939453,26.0,234888.0
+2017-12-14,26.100000381469727,26.5,26.0,26.5,280387.0
+2017-12-17,26.600000381469727,29.100000381469727,26.5,29.100000381469727,997170.0
+2017-12-18,29.299999237060547,32.0,29.200000762939453,32.0,1466321.0
+2017-12-19,32.599998474121094,33.0,30.700000762939453,31.450000762939453,1328500.0
+2017-12-20,31.549999237060547,31.899999618530273,31.0,31.299999237060547,411942.0
+2017-12-21,31.25,33.900001525878906,31.200000762939453,32.75,1447768.0
+2017-12-24,33.0,33.20000076293945,32.20000076293945,32.25,467706.0
+2017-12-25,32.25,32.29999923706055,31.799999237060547,31.899999618530273,397751.0
+2017-12-26,32.0,33.20000076293945,32.0,32.70000076293945,333084.0
+2017-12-27,32.70000076293945,32.79999923706055,32.400001525878906,32.75,114693.0
+2017-12-28,32.75,34.79999923706055,32.75,33.75,724222.0
+2017-12-31,33.79999923706055,34.0,33.29999923706055,33.79999923706055,328665.0
+2018-01-01,33.099998474121094,33.599998474121094,33.0,33.599998474121094,240197.0
+2018-01-02,33.5,34.20000076293945,33.20000076293945,33.70000076293945,284293.0
+2018-01-03,33.849998474121094,34.0,33.5,33.79999923706055,94567.0
+2018-01-04,33.900001525878906,34.5,33.599998474121094,33.849998474121094,469086.0
+2018-01-07,34.20000076293945,34.20000076293945,33.70000076293945,33.849998474121094,291529.0
+2018-01-08,33.849998474121094,33.95000076293945,33.75,33.849998474121094,222716.0
+2018-01-09,33.79999923706055,33.900001525878906,33.650001525878906,33.849998474121094,193901.0
+2018-01-10,34.0,34.0,33.0,33.20000076293945,132263.0
+2018-01-11,33.29999923706055,33.29999923706055,32.04999923706055,32.599998474121094,234008.0
+2018-01-14,32.599998474121094,32.599998474121094,32.25,32.5,218022.0
+2018-01-15,32.45000076293945,32.45000076293945,32.150001525878906,32.400001525878906,121622.0
+2018-01-16,32.5,32.849998474121094,32.5,32.75,69686.0
+2018-01-17,32.79999923706055,32.849998474121094,32.5,32.849998474121094,126467.0
+2018-01-18,32.70000076293945,32.900001525878906,32.599998474121094,32.650001525878906,73612.0
+2018-01-21,32.54999923706055,32.70000076293945,32.29999923706055,32.29999923706055,84172.0
+2018-01-22,32.20000076293945,32.25,32.0,32.099998474121094,96403.0
+2018-01-23,32.20000076293945,32.25,31.5,31.75,65686.0
+2018-01-24,31.75,31.75,30.799999237060547,31.0,152542.0
+2018-01-25,31.0,31.899999618530273,31.0,31.450000762939453,151716.0
+2018-01-28,31.600000381469727,31.950000762939453,31.0,31.450000762939453,157044.0
+2018-01-29,31.600000381469727,31.950000762939453,31.5,31.75,118825.0
+2018-01-30,31.75,31.75,31.299999237060547,31.549999237060547,60382.0
+2018-01-31,31.649999618530273,34.20000076293945,31.649999618530273,33.400001525878906,1163494.0
+2018-02-01,33.599998474121094,34.900001525878906,32.29999923706055,34.650001525878906,993204.0
+2018-02-04,34.599998474121094,36.20000076293945,34.29999923706055,35.95000076293945,919963.0
+2018-02-05,35.900001525878906,35.95000076293945,35.099998474121094,35.75,234658.0
+2018-02-06,35.099998474121094,35.45000076293945,34.5,35.20000076293945,235851.0
+2018-02-07,35.599998474121094,35.599998474121094,34.5,34.54999923706055,146214.0
+2018-02-08,35.0,35.400001525878906,34.099998474121094,34.900001525878906,447274.0
+2018-02-11,34.5,35.099998474121094,34.099998474121094,34.70000076293945,180269.0
+2018-02-12,34.54999923706055,34.75,34.29999923706055,34.5,100983.0
+2018-02-13,34.29999923706055,34.5,33.900001525878906,33.95000076293945,100759.0
+2018-02-14,33.900001525878906,34.349998474121094,33.599998474121094,33.95000076293945,206759.0
+2018-02-15,33.95000076293945,34.099998474121094,33.79999923706055,33.900001525878906,88614.0
+2018-02-18,34.0,34.20000076293945,33.349998474121094,33.349998474121094,88135.0
+2018-02-19,33.349998474121094,33.599998474121094,32.20000076293945,32.20000076293945,346895.0
+2018-02-20,32.25,32.599998474121094,31.950000762939453,32.0,265909.0
+2018-02-21,31.950000762939453,31.950000762939453,31.649999618530273,31.75,79919.0
+2018-02-22,31.649999618530273,31.649999618530273,30.399999618530273,31.0,545294.0
+2018-02-25,31.0,31.049999237060547,30.450000762939453,30.5,172153.0
+2018-02-26,30.600000381469727,31.600000381469727,30.5,31.100000381469727,394228.0
+2018-02-27,31.0,31.75,31.0,31.649999618530273,425548.0
+2018-02-28,31.549999237060547,31.549999237060547,31.350000381469727,31.399999618530273,172224.0
+2018-03-01,31.75,31.75,31.399999618530273,31.600000381469727,93460.0
+2018-03-04,31.399999618530273,31.5,31.0,31.149999618530273,51683.0
+2018-03-05,31.0,31.399999618530273,30.5,30.5,108640.0
+2018-03-06,30.549999237060547,31.100000381469727,30.549999237060547,30.799999237060547,136849.0
+2018-03-07,30.799999237060547,30.950000762939453,30.700000762939453,30.75,91556.0
+2018-03-08,30.75,31.200000762939453,30.75,31.200000762939453,77660.0
+2018-03-11,31.200000762939453,31.200000762939453,30.899999618530273,31.049999237060547,400346.0
+2018-03-12,30.950000762939453,31.0,30.649999618530273,30.75,476543.0
+2018-03-13,30.75,30.75,30.5,30.549999237060547,240633.0
+2018-03-14,30.700000762939453,30.700000762939453,30.5,30.700000762939453,101802.0
+2018-03-15,31.149999618530273,31.5,30.850000381469727,31.5,559890.0
+2018-03-18,32.0,32.20000076293945,31.649999618530273,31.700000762939453,584946.0
+2018-03-19,31.75,32.099998474121094,31.700000762939453,32.04999923706055,179928.0
+2018-03-20,32.0,33.25,31.899999618530273,32.849998474121094,672834.0
+2018-03-21,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
+2018-03-22,32.5,33.0,32.29999923706055,33.0,190783.0
+2018-03-25,32.79999923706055,33.099998474121094,32.650001525878906,32.650001525878906,172964.0
+2018-03-26,32.650001525878906,32.79999923706055,32.45000076293945,32.70000076293945,195506.0
+2018-03-27,33.349998474121094,34.400001525878906,33.349998474121094,33.400001525878906,801965.0
+2018-03-28,33.400001525878906,33.54999923706055,33.099998474121094,33.5,260423.0
+2018-03-29,33.20000076293945,33.29999923706055,32.95000076293945,33.150001525878906,180655.0
+2018-04-01,33.04999923706055,33.20000076293945,32.79999923706055,32.79999923706055,93761.0
+2018-04-02,33.20000076293945,33.20000076293945,32.70000076293945,32.70000076293945,175657.0
+2018-04-03,32.75,33.04999923706055,32.099998474121094,32.20000076293945,368177.0
+2018-04-04,32.29999923706055,32.5,31.950000762939453,32.0,463891.0
+2018-04-05,32.20000076293945,32.599998474121094,31.950000762939453,32.0,763445.0
+2018-04-08,32.04999923706055,32.20000076293945,31.149999618530273,31.200000762939453,1772981.0
+2018-04-09,31.350000381469727,31.399999618530273,30.5,30.549999237060547,1565894.0
+2018-04-10,30.600000381469727,30.899999618530273,30.200000762939453,30.299999237060547,1119615.0
+2018-04-11,30.299999237060547,30.549999237060547,29.5,29.899999618530273,2457719.0
+2018-04-12,30.0,30.5,29.700000762939453,30.299999237060547,741637.0
+2018-04-15,30.799999237060547,30.899999618530273,30.450000762939453,30.850000381469727,1108361.0
+2018-04-16,29.75,29.899999618530273,29.600000381469727,29.850000381469727,1066253.0
+2018-04-17,29.899999618530273,29.899999618530273,29.5,29.700000762939453,453106.0
+2018-04-18,29.75,30.399999618530273,29.549999237060547,30.399999618530273,853618.0
+2018-04-19,30.299999237060547,30.75,30.100000381469727,30.700000762939453,721136.0
+2018-04-22,30.600000381469727,30.899999618530273,30.25,30.700000762939453,415666.0
+2018-04-23,30.649999618530273,30.75,30.399999618530273,30.5,310559.0
+2018-04-24,30.299999237060547,30.299999237060547,29.149999618530273,29.600000381469727,1142501.0
+2018-04-25,29.5,29.899999618530273,29.399999618530273,29.75,396934.0
+2018-04-26,29.799999237060547,29.899999618530273,29.450000762939453,29.799999237060547,321580.0
+2018-04-29,29.899999618530273,29.899999618530273,29.549999237060547,29.75,108632.0
+2018-04-30,29.600000381469727,29.600000381469727,29.399999618530273,29.399999618530273,196835.0
+2018-05-01,29.549999237060547,29.700000762939453,29.049999237060547,29.299999237060547,273163.0
+2018-05-02,29.100000381469727,29.200000762939453,29.049999237060547,29.100000381469727,127372.0
+2018-05-03,29.100000381469727,29.100000381469727,28.850000381469727,28.899999618530273,244208.0
+2018-05-06,28.899999618530273,29.049999237060547,28.799999237060547,28.850000381469727,66075.0
+2018-05-07,28.850000381469727,28.899999618530273,28.600000381469727,28.799999237060547,105133.0
+2018-05-08,28.0,28.0,27.350000381469727,27.450000762939453,338251.0
+2018-05-09,27.549999237060547,27.549999237060547,27.25,27.25,104407.0
+2018-05-10,27.200000762939453,27.200000762939453,26.75,26.850000381469727,288508.0
+2018-05-13,26.950000762939453,27.200000762939453,26.950000762939453,27.100000381469727,240727.0
+2018-05-14,27.149999618530273,27.700000762939453,27.100000381469727,27.350000381469727,201601.0
+2018-05-15,27.600000381469727,27.600000381469727,27.200000762939453,27.450000762939453,105707.0
+2018-05-16,27.299999237060547,27.299999237060547,27.0,27.149999618530273,164896.0
+2018-05-17,27.100000381469727,27.100000381469727,26.899999618530273,26.950000762939453,81223.0
+2018-05-20,27.0,27.049999237060547,26.799999237060547,26.799999237060547,107494.0
+2018-05-21,26.950000762939453,27.299999237060547,26.950000762939453,27.100000381469727,130936.0
+2018-05-22,27.0,27.049999237060547,26.899999618530273,26.950000762939453,118333.0
+2018-05-23,26.950000762939453,27.0,26.850000381469727,26.850000381469727,72291.0
+2018-05-24,26.850000381469727,27.0,26.75,26.850000381469727,115643.0
+2018-05-27,26.850000381469727,26.899999618530273,26.5,26.649999618530273,94527.0
+2018-05-28,26.5,26.549999237060547,26.0,26.299999237060547,102597.0
+2018-05-29,26.399999618530273,26.600000381469727,26.100000381469727,26.25,237786.0
+2018-05-30,26.5,26.5,26.149999618530273,26.350000381469727,96850.0
+2018-05-31,26.350000381469727,26.350000381469727,26.100000381469727,26.200000762939453,192247.0
+2018-06-03,26.299999237060547,26.5,26.100000381469727,26.399999618530273,229118.0
+2018-06-04,26.200000762939453,26.350000381469727,26.149999618530273,26.299999237060547,189739.0
+2018-06-05,26.350000381469727,26.600000381469727,26.350000381469727,26.5,139333.0
+2018-06-06,26.600000381469727,26.649999618530273,26.049999237060547,26.25,324508.0
+2018-06-07,26.25,26.299999237060547,26.100000381469727,26.299999237060547,51117.0
+2018-06-10,26.200000762939453,26.350000381469727,26.100000381469727,26.149999618530273,103394.0
+2018-06-11,26.100000381469727,26.350000381469727,26.049999237060547,26.350000381469727,123051.0
+2018-06-12,26.299999237060547,26.649999618530273,26.149999618530273,26.5,114700.0
+2018-06-13,26.5,26.5,26.5,26.5,0.0
+2018-06-14,26.5,26.5,26.5,26.5,0.0
+2018-06-17,26.5,26.5,26.5,26.5,0.0
+2018-06-18,26.5,26.5,26.5,26.5,0.0
+2018-06-19,26.5,26.5,26.5,26.5,0.0
+2018-06-20,26.600000381469727,27.100000381469727,26.549999237060547,26.899999618530273,230914.0
+2018-06-21,26.950000762939453,26.950000762939453,26.5,26.649999618530273,132251.0
+2018-06-24,26.649999618530273,26.899999618530273,26.649999618530273,26.850000381469727,128288.0
+2018-06-25,26.649999618530273,27.450000762939453,26.649999618530273,27.399999618530273,236502.0
+2018-06-26,27.200000762939453,27.399999618530273,27.200000762939453,27.200000762939453,80465.0
+2018-06-27,27.200000762939453,27.450000762939453,27.200000762939453,27.450000762939453,47412.0
+2018-06-28,27.299999237060547,27.600000381469727,27.049999237060547,27.049999237060547,148614.0
+2018-07-01,27.399999618530273,27.5,27.100000381469727,27.149999618530273,118785.0
+2018-07-02,27.25,27.299999237060547,26.450000762939453,26.600000381469727,422425.0
+2018-07-03,26.649999618530273,27.149999618530273,26.5,26.600000381469727,244814.0
+2018-07-04,26.5,26.700000762939453,26.450000762939453,26.649999618530273,164745.0
+2018-07-05,26.549999237060547,26.75,26.450000762939453,26.600000381469727,213052.0
+2018-07-08,26.700000762939453,26.700000762939453,26.399999618530273,26.549999237060547,322776.0
+2018-07-09,26.549999237060547,26.600000381469727,26.399999618530273,26.5,72095.0
+2018-07-10,26.600000381469727,26.600000381469727,26.450000762939453,26.5,131716.0
+2018-07-11,26.649999618530273,26.700000762939453,26.5,26.5,82825.0
+2018-07-12,26.5,26.5,26.299999237060547,26.5,68729.0
+2018-07-15,26.450000762939453,26.549999237060547,26.399999618530273,26.399999618530273,62587.0
+2018-07-16,26.399999618530273,26.5,26.350000381469727,26.450000762939453,45170.0
+2018-07-17,26.25,26.5,26.25,26.399999618530273,75194.0
+2018-07-18,26.450000762939453,26.450000762939453,26.25,26.25,117137.0
+2018-07-19,26.399999618530273,26.5,26.350000381469727,26.5,56110.0
+2018-07-22,26.299999237060547,26.549999237060547,26.299999237060547,26.5,257819.0
+2018-07-23,25.299999237060547,25.5,25.100000381469727,25.200000762939453,314812.0
+2018-07-24,25.299999237060547,25.299999237060547,24.5,24.760000228881836,244779.0
+2018-07-25,24.81999969482422,24.81999969482422,23.899999618530273,24.15999984741211,355543.0
+2018-07-26,24.040000915527344,24.139999389648438,23.899999618530273,24.1200008392334,164570.0
+2018-07-29,24.1200008392334,24.1200008392334,23.799999237060547,24.059999465942383,101543.0
+2018-07-30,23.979999542236328,24.200000762939453,23.979999542236328,24.200000762939453,70570.0
+2018-07-31,24.18000030517578,24.360000610351562,24.059999465942383,24.200000762939453,132619.0
+2018-08-01,24.260000228881836,24.280000686645508,24.139999389648438,24.18000030517578,64999.0
+2018-08-02,24.079999923706055,24.18000030517578,24.020000457763672,24.18000030517578,47092.0
+2018-08-05,24.100000381469727,24.200000762939453,24.100000381469727,24.200000762939453,33867.0
+2018-08-06,24.15999984741211,24.200000762939453,23.8799991607666,23.899999618530273,132920.0
+2018-08-07,23.899999618530273,23.920000076293945,23.84000015258789,23.860000610351562,65828.0
+2018-08-08,23.959999084472656,23.959999084472656,23.899999618530273,23.959999084472656,67209.0
+2018-08-09,23.959999084472656,23.959999084472656,23.84000015258789,23.860000610351562,73679.0
+2018-08-12,23.5,23.760000228881836,23.200000762939453,23.239999771118164,121149.0
+2018-08-13,23.18000030517578,23.18000030517578,22.5,22.979999542236328,177067.0
+2018-08-14,22.799999237060547,22.920000076293945,22.739999771118164,22.799999237060547,113920.0
+2018-08-15,22.799999237060547,22.799999237060547,22.3799991607666,22.799999237060547,127899.0
+2018-08-16,22.68000030517578,22.760000228881836,22.3799991607666,22.760000228881836,201863.0
+2018-08-19,22.68000030517578,22.760000228881836,22.3799991607666,22.760000228881836,201863.0
+2018-08-20,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-21,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-22,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-23,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-26,22.799999237060547,22.81999969482422,22.700000762939453,22.81999969482422,68979.0
+2018-08-27,22.920000076293945,22.920000076293945,22.780000686645508,22.799999237060547,76706.0
+2018-08-28,22.600000381469727,22.739999771118164,22.520000457763672,22.700000762939453,62259.0
+2018-08-29,22.639999389648438,22.639999389648438,22.3799991607666,22.5,98587.0
+2018-08-30,22.299999237060547,22.479999542236328,22.079999923706055,22.479999542236328,94288.0
+2018-09-02,22.459999084472656,22.459999084472656,22.0,22.100000381469727,108803.0
+2018-09-03,22.200000762939453,22.200000762939453,22.020000457763672,22.1200008392334,35006.0
+2018-09-04,22.079999923706055,22.1200008392334,22.059999465942383,22.1200008392334,90192.0
+2018-09-05,22.200000762939453,22.200000762939453,21.700000762939453,21.940000534057617,148007.0
+2018-09-06,21.899999618530273,21.940000534057617,21.700000762939453,21.739999771118164,138457.0
+2018-09-09,21.739999771118164,21.940000534057617,20.100000381469727,21.8799991607666,79849.0
+2018-09-10,21.799999237060547,21.940000534057617,21.479999542236328,21.65999984741211,64030.0
+2018-09-11,21.700000762939453,21.700000762939453,21.299999237060547,21.31999969482422,27695.0
+2018-09-12,21.3799991607666,21.3799991607666,21.0,21.100000381469727,89293.0
+2018-09-13,20.959999084472656,21.920000076293945,20.600000381469727,21.5,145675.0
+2018-09-16,21.200000762939453,21.239999771118164,20.6200008392334,20.6200008392334,364684.0
+2018-09-17,20.559999465942383,20.600000381469727,20.0,20.299999237060547,152252.0
+2018-09-18,20.219999313354492,20.219999313354492,19.979999542236328,20.100000381469727,164674.0
+2018-09-19,20.059999465942383,20.18000030517578,19.899999618530273,20.059999465942383,198471.0
+2018-09-20,20.059999465942383,21.0,20.0,20.280000686645508,272724.0
+2018-09-23,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0
+2018-09-24,20.059999465942383,21.0,20.0,20.280000686645508,272724.0
+2018-09-25,20.299999237060547,20.5,20.139999389648438,20.5,173949.0
+2018-09-26,20.520000457763672,20.520000457763672,20.299999237060547,20.31999969482422,161722.0
+2018-09-27,20.799999237060547,21.8799991607666,20.700000762939453,21.3799991607666,363588.0
+2018-09-30,21.8799991607666,21.8799991607666,21.420000076293945,21.65999984741211,187294.0
+2018-10-01,21.540000915527344,21.719999313354492,21.520000457763672,21.700000762939453,92032.0
+2018-10-02,21.700000762939453,21.700000762939453,21.100000381469727,21.540000915527344,134268.0
+2018-10-03,21.420000076293945,21.899999618530273,21.420000076293945,21.899999618530273,164837.0
+2018-10-04,21.8799991607666,22.100000381469727,21.8799991607666,22.100000381469727,69078.0
+2018-10-07,22.079999923706055,22.100000381469727,21.360000610351562,21.799999237060547,116848.0
+2018-10-08,21.600000381469727,22.479999542236328,21.600000381469727,22.15999984741211,138399.0
+2018-10-09,22.0,22.200000762939453,21.860000610351562,22.200000762939453,119363.0
+2018-10-10,22.0,22.0,21.959999084472656,22.0,88331.0
+2018-10-11,21.5,21.700000762939453,21.299999237060547,21.479999542236328,81869.0
+2018-10-14,,,,,
+2018-10-15,20.0,20.739999771118164,19.8799991607666,20.739999771118164,239184.0
+2018-10-16,20.0,20.479999542236328,19.739999771118164,20.219999313354492,297683.0
+2018-10-17,20.239999771118164,20.34000015258789,20.040000915527344,20.239999771118164,214391.0
+2018-10-18,20.34000015258789,20.760000228881836,20.1200008392334,20.399999618530273,301346.0
+2018-10-21,18.899999618530273,19.84000015258789,18.899999618530273,19.600000381469727,177372.0
+2018-10-22,19.600000381469727,19.600000381469727,19.0,19.15999984741211,195304.0
+2018-10-23,19.15999984741211,19.700000762939453,19.079999923706055,19.5,148806.0
+2018-10-24,19.5,20.100000381469727,19.34000015258789,20.0,93449.0
+2018-10-25,20.0,20.0,19.5,19.540000915527344,363331.0
+2018-10-28,19.600000381469727,20.0,19.520000457763672,19.760000228881836,304618.0
+2018-10-29,20.0,20.18000030517578,19.81999969482422,19.899999618530273,240430.0
+2018-10-30,19.920000076293945,20.360000610351562,19.920000076293945,20.260000228881836,884506.0
+2018-10-31,20.299999237060547,22.200000762939453,20.299999237060547,21.799999237060547,1367095.0
+2018-11-01,21.899999618530273,22.5,21.68000030517578,21.780000686645508,525287.0
+2018-11-04,21.979999542236328,22.420000076293945,21.979999542236328,22.299999237060547,365431.0
+2018-11-05,22.079999923706055,22.899999618530273,22.040000915527344,22.899999618530273,269657.0
+2018-11-06,22.899999618530273,23.799999237060547,22.68000030517578,23.700000762939453,451806.0
+2018-11-07,23.719999313354492,24.5,23.719999313354492,24.239999771118164,424619.0
+2018-11-08,24.5,24.739999771118164,23.600000381469727,24.040000915527344,482703.0
+2018-11-11,24.420000076293945,24.899999618530273,23.399999618530273,24.780000686645508,564781.0
+2018-11-12,24.979999542236328,25.799999237060547,24.84000015258789,25.5,371414.0
+2018-11-13,25.600000381469727,25.950000762939453,25.200000762939453,25.200000762939453,243804.0
+2018-11-14,24.899999618530273,24.899999618530273,24.100000381469727,24.5,563249.0
+2018-11-15,24.5,24.780000686645508,24.399999618530273,24.780000686645508,251281.0
+2018-11-18,24.68000030517578,24.68000030517578,23.6200008392334,23.700000762939453,152859.0
+2018-11-19,23.65999984741211,24.15999984741211,23.65999984741211,23.899999618530273,96179.0
+2018-11-20,23.799999237060547,24.239999771118164,23.799999237060547,24.0,133086.0
+2018-11-21,23.799999237060547,24.34000015258789,23.799999237060547,24.299999237060547,138401.0
+2018-11-22,24.15999984741211,24.899999618530273,24.15999984741211,24.739999771118164,91663.0
+2018-11-25,24.399999618530273,24.700000762939453,24.299999237060547,24.5,88246.0
+2018-11-26,24.299999237060547,24.84000015258789,24.239999771118164,24.84000015258789,72082.0
+2018-11-27,24.899999618530273,24.899999618530273,24.540000915527344,24.780000686645508,42903.0
+2018-11-28,24.540000915527344,25.0,24.540000915527344,24.899999618530273,75287.0
+2018-11-29,24.940000534057617,24.940000534057617,24.65999984741211,24.940000534057617,30965.0
+2018-12-02,25.149999618530273,25.149999618530273,24.799999237060547,25.0,64858.0
+2018-12-03,25.200000762939453,25.200000762939453,24.719999313354492,24.780000686645508,157381.0
+2018-12-04,24.639999389648438,24.780000686645508,24.5,24.5,68933.0
+2018-12-05,24.479999542236328,24.479999542236328,24.100000381469727,24.34000015258789,186670.0
+2018-12-06,24.1200008392334,24.84000015258789,24.100000381469727,24.84000015258789,158828.0
+2018-12-09,24.8799991607666,25.200000762939453,24.739999771118164,24.959999084472656,161860.0
+2018-12-10,24.84000015258789,25.850000381469727,24.84000015258789,25.299999237060547,485311.0
+2018-12-11,25.299999237060547,25.549999237060547,25.0,25.200000762939453,149058.0
+2018-12-12,25.049999237060547,25.299999237060547,25.0,25.100000381469727,89438.0
+2018-12-13,25.450000762939453,25.850000381469727,25.25,25.25,163805.0
+2018-12-16,25.299999237060547,25.350000381469727,25.049999237060547,25.100000381469727,112350.0
+2018-12-17,25.0,25.100000381469727,24.959999084472656,25.0,53315.0
+2018-12-18,25.0,25.200000762939453,24.920000076293945,25.0,93720.0
+2018-12-19,25.0,25.0,24.899999618530273,24.959999084472656,136501.0
+2018-12-20,24.200000762939453,24.899999618530273,24.200000762939453,24.5,69575.0
+2018-12-23,24.200000762939453,24.219999313354492,24.0,24.219999313354492,62718.0
+2018-12-24,24.219999313354492,24.700000762939453,24.219999313354492,24.700000762939453,128382.0
+2018-12-25,24.34000015258789,24.34000015258789,24.100000381469727,24.200000762939453,34264.0
+2018-12-26,24.0,24.100000381469727,23.799999237060547,23.899999618530273,81722.0
+2018-12-27,24.100000381469727,24.219999313354492,23.700000762939453,23.940000534057617,198499.0
+2018-12-30,23.700000762939453,23.940000534057617,23.68000030517578,23.940000534057617,54328.0
+2018-12-31,23.940000534057617,24.0,23.700000762939453,24.0,71181.0
+2019-01-01,23.780000686645508,24.219999313354492,23.700000762939453,24.219999313354492,70399.0
+2019-01-02,24.0,24.200000762939453,23.84000015258789,24.139999389648438,52011.0
+2019-01-03,24.1200008392334,24.5,24.040000915527344,24.5,159745.0
+2019-01-06,24.440000534057617,24.899999618530273,24.440000534057617,24.799999237060547,125953.0
+2019-01-07,24.540000915527344,24.600000381469727,24.3799991607666,24.540000915527344,101036.0
+2019-01-08,24.5,24.5,23.940000534057617,24.100000381469727,260160.0
+2019-01-09,24.079999923706055,24.200000762939453,24.0,24.079999923706055,256581.0
+2019-01-10,24.100000381469727,24.100000381469727,23.299999237060547,23.579999923706055,300078.0
+2019-01-13,23.5,23.5,23.239999771118164,23.239999771118164,152920.0
+2019-01-14,23.260000228881836,23.260000228881836,22.600000381469727,22.639999389648438,151188.0
+2019-01-15,22.540000915527344,23.34000015258789,22.540000915527344,23.34000015258789,466597.0
+2019-01-16,23.360000610351562,24.760000228881836,23.34000015258789,24.020000457763672,832000.0
+2019-01-17,24.5,26.100000381469727,24.5,25.600000381469727,1099044.0
+2019-01-20,26.100000381469727,26.549999237060547,25.700000762939453,26.399999618530273,525923.0
+2019-01-21,26.299999237060547,26.350000381469727,26.0,26.100000381469727,361668.0
+2019-01-22,26.049999237060547,26.399999618530273,26.0,26.149999618530273,378791.0
+2019-01-23,26.149999618530273,27.399999618530273,26.149999618530273,27.399999618530273,639088.0
+2019-01-24,27.399999618530273,27.850000381469727,26.700000762939453,27.399999618530273,521418.0
+2019-01-27,27.399999618530273,28.799999237060547,27.350000381469727,28.600000381469727,644160.0
+2019-01-28,28.549999237060547,29.850000381469727,28.5,29.350000381469727,903869.0
+2019-01-29,29.5,29.5,28.75,29.0,527084.0
+2019-01-30,28.799999237060547,29.0,28.450000762939453,29.0,228491.0
+2019-01-31,28.950000762939453,29.0,27.549999237060547,28.0,304545.0
+2019-02-03,28.049999237060547,28.149999618530273,27.649999618530273,28.0,222075.0
+2019-02-04,27.75,28.600000381469727,27.649999618530273,28.5,207456.0
+2019-02-05,28.149999618530273,30.0,28.149999618530273,29.649999618530273,1267266.0
+2019-02-06,29.799999237060547,29.950000762939453,29.299999237060547,29.5,350661.0
+2019-02-07,29.049999237060547,29.950000762939453,29.049999237060547,29.649999618530273,387124.0
+2019-02-10,29.899999618530273,30.600000381469727,29.850000381469727,30.25,535785.0
+2019-02-11,30.450000762939453,30.549999237060547,29.700000762939453,29.75,258034.0
+2019-02-12,29.549999237060547,30.049999237060547,29.549999237060547,29.899999618530273,230210.0
+2019-02-13,29.700000762939453,29.799999237060547,29.25,29.399999618530273,300340.0
+2019-02-14,29.75,29.899999618530273,29.5,29.5,168823.0
+2019-02-17,29.350000381469727,29.899999618530273,29.299999237060547,29.799999237060547,102044.0
+2019-02-18,29.799999237060547,30.049999237060547,29.549999237060547,29.549999237060547,106518.0
+2019-02-19,29.5,29.75,28.549999237060547,28.700000762939453,197928.0
+2019-02-20,28.600000381469727,28.649999618530273,28.299999237060547,28.549999237060547,147339.0
+2019-02-21,28.549999237060547,28.799999237060547,28.200000762939453,28.299999237060547,208612.0
+2019-02-24,28.0,28.299999237060547,28.0,28.100000381469727,163594.0
+2019-02-25,28.149999618530273,28.149999618530273,27.600000381469727,27.899999618530273,132669.0
+2019-02-26,27.700000762939453,27.75,27.350000381469727,27.5,88026.0
+2019-02-27,27.75,28.0,27.399999618530273,28.0,238666.0
+2019-02-28,28.0,28.100000381469727,28.0,28.0,106615.0
+2019-03-03,28.100000381469727,29.0,28.0,29.0,150741.0
+2019-03-04,29.450000762939453,29.450000762939453,28.5,28.950000762939453,241151.0
+2019-03-05,28.950000762939453,28.950000762939453,28.200000762939453,28.399999618530273,276734.0
+2019-03-06,28.299999237060547,28.399999618530273,28.049999237060547,28.399999618530273,49130.0
+2019-03-07,28.299999237060547,28.399999618530273,28.299999237060547,28.350000381469727,54179.0
+2019-03-10,28.25,28.399999618530273,28.200000762939453,28.299999237060547,96061.0
+2019-03-11,28.299999237060547,28.700000762939453,28.299999237060547,28.350000381469727,71667.0
+2019-03-12,28.299999237060547,28.350000381469727,28.100000381469727,28.149999618530273,132075.0
+2019-03-13,28.100000381469727,28.100000381469727,28.0,28.100000381469727,65214.0
+2019-03-14,28.100000381469727,28.899999618530273,28.100000381469727,28.899999618530273,321743.0
+2019-03-17,28.899999618530273,28.899999618530273,28.149999618530273,28.399999618530273,43178.0
+2019-03-18,28.5,29.0,28.450000762939453,29.0,557541.0
+2019-03-19,29.0,29.0,28.5,28.600000381469727,110117.0
+2019-03-20,28.5,28.799999237060547,28.200000762939453,28.299999237060547,137325.0
+2019-03-21,28.299999237060547,28.399999618530273,28.0,28.049999237060547,288949.0
+2019-03-24,28.049999237060547,28.049999237060547,27.799999237060547,27.950000762939453,59004.0
+2019-03-25,28.200000762939453,28.350000381469727,27.899999618530273,28.299999237060547,108474.0
+2019-03-26,28.350000381469727,28.450000762939453,28.25,28.299999237060547,89211.0
+2019-03-27,28.399999618530273,28.399999618530273,28.0,28.200000762939453,119574.0
+2019-03-28,28.200000762939453,28.399999618530273,28.200000762939453,28.299999237060547,197467.0
+2019-03-31,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2019-04-01,28.399999618530273,28.700000762939453,28.0,28.100000381469727,309157.0
+2019-04-02,28.25,28.25,27.600000381469727,28.0,216785.0
+2019-04-03,27.899999618530273,28.25,27.75,28.149999618530273,234819.0
+2019-04-04,28.100000381469727,28.25,28.0,28.149999618530273,111090.0
+2019-04-07,28.100000381469727,28.100000381469727,28.0,28.049999237060547,55374.0
+2019-04-08,28.049999237060547,28.049999237060547,28.0,28.049999237060547,94060.0
+2019-04-09,27.350000381469727,28.149999618530273,27.350000381469727,28.149999618530273,233803.0
+2019-04-10,27.899999618530273,28.0,27.600000381469727,27.649999618530273,177433.0
+2019-04-11,27.649999618530273,27.649999618530273,27.200000762939453,27.299999237060547,286563.0
+2019-04-14,27.5,27.600000381469727,27.100000381469727,27.450000762939453,169596.0
+2019-04-15,27.399999618530273,27.399999618530273,26.950000762939453,27.149999618530273,373474.0
+2019-04-16,27.100000381469727,27.299999237060547,26.899999618530273,27.0,162788.0
+2019-04-17,27.0,27.600000381469727,26.950000762939453,27.600000381469727,396489.0
+2019-04-18,27.399999618530273,27.549999237060547,27.299999237060547,27.450000762939453,152377.0
+2019-04-21,27.350000381469727,27.799999237060547,27.350000381469727,27.799999237060547,140958.0
+2019-04-22,27.700000762939453,27.700000762939453,27.549999237060547,27.700000762939453,98654.0
+2019-04-23,27.5,27.899999618530273,27.399999618530273,27.600000381469727,171184.0
+2019-04-24,27.549999237060547,29.450000762939453,27.549999237060547,28.799999237060547,822561.0
+2019-04-25,28.799999237060547,29.799999237060547,28.799999237060547,29.100000381469727,564149.0
+2019-04-28,29.0,29.450000762939453,28.75,28.75,179355.0
+2019-04-29,29.0,29.25,28.600000381469727,29.200000762939453,383869.0
+2019-04-30,29.5,30.450000762939453,29.5,29.850000381469727,1046869.0
+2019-05-01,30.5,31.299999237060547,30.299999237060547,31.200000762939453,958061.0
+2019-05-02,31.450000762939453,32.04999923706055,30.600000381469727,30.600000381469727,905811.0
+2019-05-05,30.600000381469727,30.75,29.700000762939453,30.0,303856.0
+2019-05-06,29.450000762939453,29.600000381469727,28.5,29.600000381469727,493509.0
+2019-05-07,29.450000762939453,29.950000762939453,29.0,29.799999237060547,506686.0
+2019-05-08,29.899999618530273,29.899999618530273,29.399999618530273,29.75,149988.0
+2019-05-09,29.600000381469727,29.850000381469727,29.0,29.75,197926.0
+2019-05-12,29.5,29.5,28.649999618530273,28.700000762939453,151420.0
+2019-05-13,28.600000381469727,28.75,27.5,27.549999237060547,235451.0
+2019-05-14,27.100000381469727,28.399999618530273,27.100000381469727,27.700000762939453,308864.0
+2019-05-15,27.549999237060547,28.799999237060547,27.549999237060547,28.200000762939453,572186.0
+2019-05-16,28.299999237060547,29.450000762939453,28.299999237060547,28.5,404364.0
+2019-05-19,28.649999618530273,28.75,27.200000762939453,27.200000762939453,409027.0
+2019-05-20,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,126349.0
+2019-05-21,27.200000762939453,27.899999618530273,27.200000762939453,27.850000381469727,174691.0
+2019-05-22,27.850000381469727,28.100000381469727,27.549999237060547,28.0,84227.0
+2019-05-23,27.799999237060547,28.0,27.5,28.0,119919.0
+2019-05-26,27.75,27.799999237060547,27.299999237060547,27.600000381469727,113795.0
+2019-05-27,27.450000762939453,27.649999618530273,27.299999237060547,27.600000381469727,90882.0
+2019-05-28,27.700000762939453,29.950000762939453,27.700000762939453,29.950000762939453,1043395.0
+2019-05-29,29.950000762939453,29.950000762939453,28.549999237060547,28.75,123415.0
+2019-05-30,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-02,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-03,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-04,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-05,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-06,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-09,30.0,30.350000381469727,29.5,30.100000381469727,213940.0
+2019-06-10,30.149999618530273,30.899999618530273,30.149999618530273,30.549999237060547,531494.0
+2019-06-11,30.5,30.5,30.049999237060547,30.5,272780.0
+2019-06-12,30.5,30.5,30.0,30.350000381469727,104138.0
+2019-06-13,30.0,30.149999618530273,29.5,29.649999618530273,220825.0
+2019-06-16,30.0,30.450000762939453,29.850000381469727,30.149999618530273,346621.0
+2019-06-17,30.350000381469727,31.299999237060547,30.25,30.799999237060547,349739.0
+2019-06-18,30.75,31.350000381469727,30.350000381469727,31.350000381469727,355473.0
+2019-06-19,31.350000381469727,31.5,31.0,31.0,256637.0
+2019-06-20,30.850000381469727,31.450000762939453,30.649999618530273,31.149999618530273,682619.0
+2019-06-23,31.0,31.0,30.450000762939453,30.600000381469727,178993.0
+2019-06-24,30.899999618530273,30.899999618530273,29.950000762939453,30.25,138485.0
+2019-06-25,30.0,30.399999618530273,30.0,30.399999618530273,86632.0
+2019-06-26,30.5,30.75,29.899999618530273,29.899999618530273,207388.0
+2019-06-27,29.950000762939453,30.5,29.899999618530273,30.5,235196.0
+2019-06-30,30.75,30.899999618530273,30.549999237060547,30.899999618530273,211041.0
+2019-07-01,30.950000762939453,31.450000762939453,30.899999618530273,31.450000762939453,295154.0
+2019-07-02,31.5,32.0,31.5,32.0,643712.0
+2019-07-03,32.0,32.29999923706055,31.75,31.850000381469727,306960.0
+2019-07-04,32.099998474121094,32.099998474121094,31.700000762939453,31.850000381469727,123195.0
+2019-07-07,31.700000762939453,32.849998474121094,31.700000762939453,32.79999923706055,389517.0
+2019-07-08,32.70000076293945,33.349998474121094,32.54999923706055,33.349998474121094,923324.0
+2019-07-09,33.349998474121094,34.349998474121094,33.349998474121094,34.349998474121094,676966.0
+2019-07-10,34.20000076293945,34.95000076293945,34.20000076293945,34.650001525878906,677542.0
+2019-07-11,34.95000076293945,34.95000076293945,34.25,34.5,192506.0
+2019-07-14,34.04999923706055,35.150001525878906,34.0,34.79999923706055,338344.0
+2019-07-15,34.599998474121094,35.0,34.54999923706055,34.599998474121094,207369.0
+2019-07-16,34.599998474121094,35.20000076293945,34.599998474121094,35.150001525878906,157270.0
+2019-07-17,35.099998474121094,35.099998474121094,34.900001525878906,35.0,94240.0
+2019-07-18,35.0,35.349998474121094,34.95000076293945,35.349998474121094,272661.0
+2019-07-21,35.0,35.5,34.5,35.29999923706055,224768.0
+2019-07-22,35.29999923706055,35.54999923706055,35.20000076293945,35.29999923706055,374239.0
+2019-07-23,35.20000076293945,35.5,35.04999923706055,35.45000076293945,262774.0
+2019-07-24,35.599998474121094,36.099998474121094,35.599998474121094,35.95000076293945,197179.0
+2019-07-25,35.75,35.95000076293945,35.599998474121094,35.599998474121094,124598.0
+2019-07-28,35.599998474121094,36.04999923706055,34.45000076293945,35.0,224363.0
+2019-07-29,35.349998474121094,35.349998474121094,34.0,34.400001525878906,191066.0
+2019-07-30,34.599998474121094,35.0,33.849998474121094,34.0,238770.0
+2019-07-31,34.0,34.0,33.400001525878906,33.79999923706055,384337.0
+2019-08-01,33.5,33.5,33.0,33.25,154556.0
+2019-08-04,33.29999923706055,33.29999923706055,32.650001525878906,32.79999923706055,208064.0
+2019-08-05,32.79999923706055,33.75,32.79999923706055,33.25,440815.0
+2019-08-06,33.0,33.849998474121094,32.79999923706055,33.599998474121094,255984.0
+2019-08-07,33.099998474121094,33.79999923706055,33.0,33.75,338259.0
+2019-08-08,33.29999923706055,33.70000076293945,33.29999923706055,33.650001525878906,336270.0
+2019-08-11,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-12,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-13,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-14,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-15,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-18,33.29999923706055,33.29999923706055,32.25,33.099998474121094,168872.0
+2019-08-19,33.099998474121094,33.5,33.0,33.0,133069.0
+2019-08-20,33.0,33.5,33.0,33.29999923706055,98551.0
+2019-08-21,33.650001525878906,33.650001525878906,33.0,33.29999923706055,120717.0
+2019-08-22,33.150001525878906,33.150001525878906,32.599998474121094,32.849998474121094,119071.0
+2019-08-25,32.599998474121094,32.70000076293945,32.099998474121094,32.20000076293945,186583.0
+2019-08-26,32.20000076293945,33.0,32.0,32.400001525878906,158339.0
+2019-08-27,33.0,34.0,32.20000076293945,34.0,964502.0
+2019-08-28,33.0,33.849998474121094,33.0,33.70000076293945,219522.0
+2019-08-29,33.54999923706055,34.349998474121094,33.54999923706055,34.099998474121094,625361.0
+2019-09-01,34.0,34.0,33.650001525878906,33.900001525878906,89310.0
+2019-09-02,34.0,34.0,33.650001525878906,33.849998474121094,263087.0
+2019-09-03,33.70000076293945,33.95000076293945,33.5,33.599998474121094,130572.0
+2019-09-04,33.650001525878906,33.650001525878906,33.400001525878906,33.5,137423.0
+2019-09-05,33.54999923706055,33.650001525878906,33.150001525878906,33.150001525878906,135304.0
+2019-09-08,33.25,33.400001525878906,33.20000076293945,33.20000076293945,80970.0
+2019-09-09,33.5,34.25,33.25,34.20000076293945,577920.0
+2019-09-10,34.20000076293945,34.20000076293945,33.650001525878906,33.650001525878906,202931.0
+2019-09-11,33.70000076293945,33.70000076293945,32.0,32.29999923706055,328022.0
+2019-09-12,32.349998474121094,32.650001525878906,32.20000076293945,32.25,188532.0
+2019-09-15,32.0,32.0,31.649999618530273,31.899999618530273,157354.0
+2019-09-16,32.20000076293945,32.29999923706055,31.299999237060547,31.299999237060547,206564.0
+2019-09-17,31.350000381469727,31.450000762939453,30.75,30.75,170167.0
+2019-09-18,31.649999618530273,31.649999618530273,31.100000381469727,31.350000381469727,147397.0
+2019-09-19,31.450000762939453,31.649999618530273,30.799999237060547,31.649999618530273,900500.0
+2019-09-22,31.899999618530273,33.0,31.700000762939453,33.0,153495.0
+2019-09-24,33.150001525878906,34.45000076293945,33.150001525878906,34.099998474121094,510650.0
+2019-09-25,34.70000076293945,34.95000076293945,33.5,33.54999923706055,480763.0
+2019-09-26,33.650001525878906,33.900001525878906,33.45000076293945,33.5,272914.0
+2019-09-29,33.54999923706055,34.45000076293945,33.5,34.099998474121094,189666.0
+2019-09-30,34.04999923706055,34.70000076293945,34.04999923706055,34.650001525878906,240839.0
+2019-10-01,34.70000076293945,35.29999923706055,34.70000076293945,35.04999923706055,234222.0
+2019-10-02,35.099998474121094,35.70000076293945,35.0,35.20000076293945,260479.0
+2019-10-03,35.099998474121094,35.099998474121094,34.400001525878906,34.400001525878906,296782.0
+2019-10-06,33.5,34.29999923706055,33.5,34.29999923706055,360083.0
+2019-10-07,34.5,35.0,34.20000076293945,35.0,298720.0
+2019-10-08,35.0,35.0,34.20000076293945,34.70000076293945,236408.0
+2019-10-09,34.95000076293945,34.95000076293945,33.599998474121094,33.599998474121094,174049.0
+2019-10-10,33.45000076293945,33.79999923706055,33.29999923706055,33.400001525878906,118642.0
+2019-10-13,33.650001525878906,34.0,32.54999923706055,32.54999923706055,128773.0
+2019-10-14,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,166886.0
+2019-10-15,32.150001525878906,32.150001525878906,31.649999618530273,31.700000762939453,97696.0
+2019-10-16,32.0,32.5,30.899999618530273,32.5,605649.0
+2019-10-17,32.5,32.900001525878906,31.700000762939453,32.900001525878906,231189.0
+2019-10-20,33.849998474121094,33.849998474121094,32.900001525878906,32.900001525878906,460401.0
+2019-10-21,32.95000076293945,33.0,32.5,32.900001525878906,200577.0
+2019-10-22,33.349998474121094,34.0,32.70000076293945,34.0,274980.0
+2019-10-23,34.04999923706055,34.099998474121094,33.599998474121094,33.79999923706055,86571.0
+2019-10-24,33.70000076293945,33.79999923706055,33.650001525878906,33.70000076293945,54368.0
+2019-10-27,33.5,34.5,33.5,34.400001525878906,170256.0
+2019-10-28,34.54999923706055,35.20000076293945,34.150001525878906,34.79999923706055,510837.0
+2019-10-29,34.400001525878906,34.400001525878906,32.54999923706055,32.79999923706055,663329.0
+2019-10-30,32.75,33.0,32.099998474121094,32.400001525878906,363077.0
+2019-10-31,32.349998474121094,32.75,32.0,32.0,168175.0
+2019-11-03,30.549999237060547,31.950000762939453,30.549999237060547,31.350000381469727,246193.0
+2019-11-04,31.350000381469727,31.799999237060547,31.0,31.799999237060547,294800.0
+2019-11-05,31.899999618530273,32.45000076293945,31.899999618530273,32.349998474121094,181043.0
+2019-11-06,32.599998474121094,33.150001525878906,32.599998474121094,33.0,295383.0
+2019-11-07,33.0,33.400001525878906,33.0,33.349998474121094,214130.0
+2019-11-10,33.45000076293945,34.0,33.29999923706055,33.54999923706055,167492.0
+2019-11-11,33.5,33.79999923706055,33.25,33.45000076293945,75506.0
+2019-11-12,33.5,33.79999923706055,33.0,33.70000076293945,174191.0
+2019-11-13,33.79999923706055,33.79999923706055,33.5,33.650001525878906,83691.0
+2019-11-14,32.70000076293945,34.900001525878906,32.70000076293945,34.900001525878906,570968.0
+2019-11-17,34.54999923706055,34.900001525878906,34.45000076293945,34.75,92395.0
+2019-11-18,34.79999923706055,34.79999923706055,34.20000076293945,34.349998474121094,147334.0
+2019-11-19,34.349998474121094,34.599998474121094,34.0,34.25,206159.0
+2019-11-20,34.54999923706055,34.849998474121094,34.25,34.849998474121094,166035.0
+2019-11-21,34.70000076293945,35.0,34.70000076293945,34.95000076293945,102378.0
+2019-11-24,34.95000076293945,35.099998474121094,34.75,35.099998474121094,387034.0
+2019-11-25,35.0,35.0,34.599998474121094,35.0,115162.0
+2019-11-26,34.650001525878906,35.04999923706055,34.650001525878906,35.04999923706055,166387.0
+2019-11-27,35.0,35.04999923706055,34.599998474121094,34.79999923706055,79060.0
+2019-11-28,34.599998474121094,35.04999923706055,34.099998474121094,34.349998474121094,158120.0
+2019-12-01,34.25,35.0,34.25,35.0,141127.0
+2019-12-02,34.599998474121094,35.25,34.599998474121094,35.20000076293945,154178.0
+2019-12-03,35.29999923706055,36.75,35.29999923706055,36.5,479530.0
+2019-12-04,36.54999923706055,37.599998474121094,36.20000076293945,37.45000076293945,235199.0
+2019-12-05,37.45000076293945,38.45000076293945,37.29999923706055,38.349998474121094,872169.0
+2019-12-08,38.5,39.20000076293945,38.400001525878906,39.20000076293945,431475.0
+2019-12-09,39.29999923706055,40.20000076293945,39.29999923706055,39.70000076293945,509606.0
+2019-12-10,39.0,39.29999923706055,38.400001525878906,38.70000076293945,193047.0
+2019-12-11,38.150001525878906,39.79999923706055,38.099998474121094,39.04999923706055,230106.0
+2019-12-12,38.70000076293945,39.79999923706055,38.20000076293945,38.45000076293945,215912.0
+2019-12-15,38.400001525878906,39.20000076293945,38.400001525878906,39.20000076293945,92657.0
+2019-12-16,38.45000076293945,40.099998474121094,38.45000076293945,39.45000076293945,221351.0
+2019-12-17,40.0,40.0,38.849998474121094,38.849998474121094,85721.0
+2019-12-18,38.70000076293945,39.5,38.599998474121094,39.5,111227.0
+2019-12-19,39.349998474121094,39.70000076293945,38.79999923706055,39.70000076293945,102268.0
+2019-12-22,39.20000076293945,39.20000076293945,38.5,39.0,196654.0
+2019-12-23,39.0,39.0,38.5,38.54999923706055,106567.0
+2019-12-24,38.54999923706055,38.650001525878906,37.75,38.29999923706055,189379.0
+2019-12-25,38.25,38.25,37.70000076293945,38.099998474121094,45945.0
+2019-12-26,37.95000076293945,38.5,37.95000076293945,38.45000076293945,56307.0
+2019-12-29,38.5,38.95000076293945,38.0,38.75,266829.0
+2019-12-30,38.75,38.849998474121094,38.54999923706055,38.70000076293945,70489.0
+2019-12-31,38.70000076293945,38.849998474121094,38.150001525878906,38.150001525878906,107155.0
+2020-01-01,38.20000076293945,39.70000076293945,38.20000076293945,39.650001525878906,239110.0
+2020-01-02,39.75,40.0,39.20000076293945,39.25,138120.0
+2020-01-05,38.0,39.20000076293945,37.75,38.099998474121094,162943.0
+2020-01-06,37.70000076293945,38.0,37.20000076293945,37.45000076293945,142332.0
+2020-01-07,37.45000076293945,37.900001525878906,36.5,36.70000076293945,214929.0
+2020-01-08,36.150001525878906,37.349998474121094,36.150001525878906,37.29999923706055,251058.0
+2020-01-09,38.5,39.45000076293945,37.900001525878906,39.29999923706055,362268.0
+2020-01-12,39.5,40.0,39.29999923706055,39.75,139524.0
+2020-01-13,39.5,40.95000076293945,39.5,40.400001525878906,396337.0
+2020-01-14,40.599998474121094,40.75,40.0,40.20000076293945,224993.0
+2020-01-15,40.099998474121094,40.29999923706055,39.349998474121094,39.400001525878906,233956.0
+2020-01-16,39.599998474121094,39.79999923706055,39.29999923706055,39.5,176660.0
+2020-01-19,39.70000076293945,39.79999923706055,39.45000076293945,39.5,234034.0
+2020-01-20,39.400001525878906,39.400001525878906,38.29999923706055,38.599998474121094,211051.0
+2020-01-21,38.650001525878906,39.0,38.29999923706055,38.95000076293945,145432.0
+2020-01-22,38.900001525878906,40.400001525878906,38.900001525878906,40.0,437687.0
+2020-01-23,40.04999923706055,41.20000076293945,40.0,41.0,829891.0
+2020-01-26,41.0,41.900001525878906,40.599998474121094,41.849998474121094,463999.0
+2020-01-27,41.900001525878906,41.95000076293945,40.20000076293945,40.5,201961.0
+2020-01-28,40.0,41.0,40.0,40.900001525878906,174113.0
+2020-01-29,40.650001525878906,41.900001525878906,40.650001525878906,41.099998474121094,223151.0
+2020-01-30,41.150001525878906,41.150001525878906,40.70000076293945,40.75,476997.0
+2020-02-02,40.0,41.400001525878906,39.849998474121094,40.150001525878906,581104.0
+2020-02-03,40.5,40.5,39.900001525878906,40.0,1115816.0
+2020-02-04,40.20000076293945,40.20000076293945,39.25,39.599998474121094,313193.0
+2020-02-05,40.0,40.0,39.0,39.400001525878906,422190.0
+2020-02-06,39.650001525878906,40.25,39.29999923706055,39.400001525878906,328086.0
+2020-02-09,39.400001525878906,39.400001525878906,38.0,38.54999923706055,338514.0
+2020-02-10,38.70000076293945,39.04999923706055,38.099998474121094,38.70000076293945,412891.0
+2020-02-11,39.0,39.29999923706055,38.79999923706055,38.900001525878906,674686.0
+2020-02-12,39.0,39.70000076293945,38.900001525878906,39.599998474121094,438175.0
+2020-02-13,39.599998474121094,40.099998474121094,39.54999923706055,40.099998474121094,139798.0
+2020-02-16,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
+2020-02-17,40.099998474121094,40.20000076293945,39.95000076293945,40.20000076293945,174567.0
+2020-02-18,40.0,40.0,39.75,40.0,21823.0
+2020-02-19,39.79999923706055,40.25,39.79999923706055,40.25,70534.0
+2020-02-20,39.849998474121094,40.599998474121094,39.849998474121094,40.25,125257.0
+2020-02-23,40.25,40.25,39.0,39.70000076293945,408098.0
+2020-02-24,39.5,39.54999923706055,37.54999923706055,38.0,238101.0
+2020-02-25,36.150001525878906,38.599998474121094,36.150001525878906,38.599998474121094,330950.0
+2020-02-26,37.900001525878906,38.20000076293945,37.150001525878906,38.20000076293945,163051.0
+2020-02-27,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2020-03-01,35.150001525878906,36.099998474121094,34.0,36.0,681942.0
+2020-03-02,35.599998474121094,37.04999923706055,34.400001525878906,34.650001525878906,488346.0
+2020-03-03,35.0,35.95000076293945,34.29999923706055,34.900001525878906,567632.0
+2020-03-04,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
+2020-03-05,35.29999923706055,35.650001525878906,34.70000076293945,35.0,350097.0
+2020-03-08,32.0,32.5,31.5,31.700000762939453,621608.0
+2020-03-09,28.549999237060547,29.100000381469727,28.549999237060547,28.549999237060547,936887.0
+2020-03-10,30.0,30.799999237060547,28.600000381469727,30.75,714576.0
+2020-03-11,30.899999618530273,30.899999618530273,28.0,28.899999618530273,713545.0
+2020-03-12,26.5,27.049999237060547,26.200000762939453,26.399999618530273,1118102.0
+2020-03-15,27.0,27.200000762939453,25.5,25.600000381469727,599773.0
+2020-03-16,25.100000381469727,25.100000381469727,24.0,24.0,421906.0
+2020-03-17,24.5,25.0,23.84000015258789,25.0,260537.0
+2020-03-18,25.0,25.700000762939453,24.899999618530273,25.450000762939453,297240.0
+2020-03-19,25.100000381469727,26.399999618530273,25.049999237060547,25.200000762939453,933888.0
+2020-03-22,25.0,25.0,23.5,23.719999313354492,995897.0
+2020-03-23,23.600000381469727,23.68000030517578,21.899999618530273,22.200000762939453,1234979.0
+2020-03-24,22.540000915527344,23.200000762939453,22.459999084472656,23.100000381469727,1033821.0
+2020-03-25,23.639999389648438,24.200000762939453,23.0,23.18000030517578,1565469.0
+2020-03-26,23.299999237060547,24.020000457763672,23.299999237060547,24.020000457763672,936982.0
+2020-03-29,24.0,25.149999618530273,23.719999313354492,25.149999618530273,1540409.0
+2020-03-30,25.25,25.799999237060547,25.0,25.25,1258345.0
+2020-03-31,25.450000762939453,25.700000762939453,25.299999237060547,25.700000762939453,886029.0
+2020-04-01,25.5,25.700000762939453,25.350000381469727,25.450000762939453,619263.0
+2020-04-02,25.649999618530273,26.899999618530273,25.649999618530273,26.799999237060547,1017916.0
+2020-04-05,27.0,27.799999237060547,26.950000762939453,27.100000381469727,986132.0
+2020-04-06,27.100000381469727,27.25,26.799999237060547,27.0,526962.0
+2020-04-07,26.950000762939453,27.799999237060547,26.950000762939453,27.549999237060547,660346.0
+2020-04-08,27.5,27.5,27.049999237060547,27.049999237060547,561988.0
+2020-04-09,27.299999237060547,28.450000762939453,27.299999237060547,27.450000762939453,1311084.0
+2020-04-12,27.700000762939453,27.700000762939453,26.5,26.600000381469727,865203.0
+2020-04-13,27.100000381469727,27.100000381469727,25.950000762939453,25.950000762939453,1207109.0
+2020-04-14,26.049999237060547,26.5,25.899999618530273,26.450000762939453,858693.0
+2020-04-15,26.399999618530273,26.399999618530273,25.950000762939453,26.149999618530273,396508.0
+2020-04-16,25.799999237060547,26.0,25.100000381469727,25.200000762939453,787288.0
+2020-04-19,26.549999237060547,26.549999237060547,25.299999237060547,26.100000381469727,880155.0
+2020-04-20,26.049999237060547,26.049999237060547,25.299999237060547,25.950000762939453,444992.0
+2020-04-21,25.200000762939453,25.75,24.799999237060547,25.549999237060547,880361.0
+2020-04-22,25.25,25.899999618530273,25.200000762939453,25.850000381469727,463098.0
+2020-04-23,26.399999618530273,26.549999237060547,26.25,26.5,464088.0
+2020-04-26,27.0,28.399999618530273,26.899999618530273,28.399999618530273,1039086.0
+2020-04-27,28.399999618530273,29.0,27.899999618530273,28.100000381469727,845977.0
+2020-04-28,27.799999237060547,28.399999618530273,27.75,28.350000381469727,722829.0
+2020-04-29,28.600000381469727,29.299999237060547,28.600000381469727,29.100000381469727,761502.0
+2020-04-30,29.5,30.0,29.299999237060547,29.950000762939453,727378.0
+2020-05-03,27.799999237060547,28.799999237060547,27.0,27.0,986341.0
+2020-05-04,25.399999618530273,26.600000381469727,25.350000381469727,25.549999237060547,1511423.0
+2020-05-05,26.399999618530273,26.5,26.0,26.350000381469727,1056499.0
+2020-05-06,26.700000762939453,26.899999618530273,26.0,26.049999237060547,644129.0
+2020-05-07,25.649999618530273,26.899999618530273,25.299999237060547,26.049999237060547,1248769.0
+2020-05-10,26.450000762939453,26.600000381469727,26.200000762939453,26.450000762939453,432407.0
+2020-05-11,25.049999237060547,25.899999618530273,25.049999237060547,25.25,1083681.0
+2020-05-12,25.350000381469727,25.549999237060547,25.25,25.399999618530273,831813.0
+2020-05-13,25.450000762939453,25.649999618530273,25.200000762939453,25.299999237060547,613390.0
+2020-05-14,25.299999237060547,25.350000381469727,24.959999084472656,24.959999084472656,783019.0
+2020-05-17,25.200000762939453,25.350000381469727,24.780000686645508,25.0,1266918.0
+2020-05-18,25.25,25.450000762939453,25.25,25.350000381469727,761827.0
+2020-05-19,25.450000762939453,25.799999237060547,25.450000762939453,25.75,1066871.0
+2020-05-20,25.799999237060547,26.0,25.350000381469727,25.450000762939453,1468022.0
+2020-05-21,25.649999618530273,26.399999618530273,25.549999237060547,26.399999618530273,1006559.0
+2020-05-31,27.5,27.799999237060547,26.799999237060547,27.049999237060547,2747339.0
+2020-06-01,27.200000762939453,27.200000762939453,26.799999237060547,27.049999237060547,1515586.0
+2020-06-02,27.149999618530273,27.200000762939453,26.799999237060547,26.799999237060547,1881217.0
+2020-06-03,27.049999237060547,27.100000381469727,26.799999237060547,26.950000762939453,1730503.0
+2020-06-04,25.100000381469727,25.700000762939453,25.100000381469727,25.549999237060547,1298793.0
+2020-06-07,25.799999237060547,25.950000762939453,25.549999237060547,25.899999618530273,876500.0
+2020-06-08,26.0,26.25,25.950000762939453,26.200000762939453,788082.0
+2020-06-09,26.200000762939453,26.299999237060547,26.0,26.049999237060547,712548.0
+2020-06-10,26.049999237060547,26.25,25.850000381469727,26.200000762939453,1017580.0
+2020-06-11,26.149999618530273,26.5,26.0,26.25,1687646.0
+2020-06-14,26.149999618530273,26.25,26.0,26.200000762939453,578265.0
+2020-06-15,26.0,26.100000381469727,25.850000381469727,25.899999618530273,864420.0
+2020-06-16,26.049999237060547,26.549999237060547,26.0,26.399999618530273,1466742.0
+2020-06-17,26.600000381469727,26.75,26.200000762939453,26.399999618530273,1032666.0
+2020-06-18,26.399999618530273,26.450000762939453,26.200000762939453,26.399999618530273,836912.0
+2020-06-21,26.5,27.0,26.399999618530273,26.700000762939453,1564609.0
+2020-06-22,26.649999618530273,27.049999237060547,26.549999237060547,26.75,1790179.0
+2020-06-23,26.899999618530273,27.0,26.649999618530273,26.850000381469727,609542.0
+2020-06-24,26.850000381469727,27.0,26.700000762939453,26.799999237060547,690875.0
+2020-06-25,26.649999618530273,26.799999237060547,26.600000381469727,26.700000762939453,575042.0
+2020-06-28,26.700000762939453,28.100000381469727,26.700000762939453,28.0,3753401.0
+2020-06-29,28.200000762939453,29.700000762939453,27.899999618530273,29.100000381469727,4284452.0
+2020-06-30,29.149999618530273,29.75,28.0,28.0,1922694.0
+2020-07-01,28.0,28.5,27.950000762939453,28.450000762939453,734379.0
+2020-07-02,28.600000381469727,28.899999618530273,28.600000381469727,28.649999618530273,536618.0
+2020-07-05,28.899999618530273,29.399999618530273,28.799999237060547,29.350000381469727,937926.0
+2020-07-06,29.399999618530273,29.850000381469727,28.899999618530273,29.200000762939453,1399129.0
+2020-07-07,29.25,29.950000762939453,29.200000762939453,29.450000762939453,858178.0
+2020-07-08,29.549999237060547,29.549999237060547,28.950000762939453,28.950000762939453,1135884.0
+2020-07-09,29.25,29.600000381469727,28.950000762939453,29.100000381469727,975704.0
+2020-07-12,29.25,29.350000381469727,29.0,29.149999618530273,317139.0
+2020-07-13,29.149999618530273,29.25,28.950000762939453,29.049999237060547,430529.0
+2020-07-14,29.100000381469727,29.100000381469727,28.399999618530273,28.799999237060547,439567.0
+2020-07-15,28.899999618530273,29.25,28.799999237060547,29.25,461632.0
+2020-07-16,29.25,29.450000762939453,29.149999618530273,29.200000762939453,373235.0
+2020-07-19,29.200000762939453,29.350000381469727,29.0,29.049999237060547,363311.0
+2020-07-20,29.0,29.049999237060547,27.799999237060547,28.600000381469727,700800.0
+2020-07-21,28.399999618530273,28.899999618530273,28.399999618530273,28.799999237060547,411709.0
+2020-07-22,28.950000762939453,29.25,28.950000762939453,29.0,384501.0
+2020-07-23,29.25,29.299999237060547,29.100000381469727,29.200000762939453,497645.0
+2020-07-26,29.200000762939453,30.299999237060547,29.200000762939453,30.299999237060547,1276790.0
+2020-07-27,30.700000762939453,31.0,30.399999618530273,30.649999618530273,1406354.0
+2020-07-28,30.700000762939453,31.5,30.5,30.700000762939453,1813979.0
+2020-08-05,31.0,32.0,31.0,31.799999237060547,1311394.0
+2020-08-06,31.799999237060547,32.400001525878906,31.600000381469727,31.799999237060547,863047.0
+2020-08-09,31.799999237060547,32.29999923706055,31.399999618530273,32.04999923706055,572186.0
+2020-08-10,32.099998474121094,32.5,32.099998474121094,32.20000076293945,734821.0
+2020-08-11,32.400001525878906,32.400001525878906,31.899999618530273,32.0,498220.0
+2020-08-12,32.04999923706055,32.099998474121094,31.649999618530273,31.75,460847.0
+2020-08-13,31.75,31.75,31.75,31.75,0.0
+2020-08-16,31.899999618530273,32.04999923706055,31.850000381469727,31.899999618530273,334233.0
+2020-08-17,31.899999618530273,32.099998474121094,31.149999618530273,31.25,1184827.0
+2020-08-18,31.299999237060547,31.450000762939453,31.200000762939453,31.350000381469727,483644.0
+2020-08-19,31.399999618530273,31.899999618530273,31.25,31.899999618530273,693387.0
+2020-08-20,32.0,32.349998474121094,31.700000762939453,32.20000076293945,771914.0
+2020-08-23,32.20000076293945,32.900001525878906,32.20000076293945,32.599998474121094,1004507.0
+2020-08-24,32.70000076293945,33.150001525878906,32.70000076293945,32.75,1120317.0
+2020-08-25,32.900001525878906,33.0,32.400001525878906,32.5,647067.0
+2020-08-26,32.29999923706055,32.5,32.04999923706055,32.29999923706055,588420.0
+2020-08-27,32.45000076293945,32.70000076293945,32.29999923706055,32.650001525878906,501709.0
+2020-08-30,32.650001525878906,32.849998474121094,32.599998474121094,32.70000076293945,437132.0
+2020-08-31,32.900001525878906,33.099998474121094,32.75,32.900001525878906,718693.0
+2020-09-01,32.900001525878906,32.95000076293945,32.29999923706055,32.349998474121094,1048097.0
+2020-09-02,32.400001525878906,32.54999923706055,31.950000762939453,32.5,563411.0
+2020-09-03,32.70000076293945,32.75,32.349998474121094,32.5,539570.0
+2020-09-06,32.29999923706055,32.599998474121094,32.25,32.599998474121094,440301.0
+2020-09-07,32.599998474121094,32.79999923706055,32.5,32.70000076293945,430254.0
+2020-09-08,32.75,33.54999923706055,32.75,33.25,1334422.0
+2020-09-09,33.099998474121094,33.150001525878906,32.849998474121094,33.099998474121094,1006873.0
+2020-09-10,33.099998474121094,33.5,33.099998474121094,33.349998474121094,702387.0
+2020-09-13,33.5,33.54999923706055,33.29999923706055,33.54999923706055,639500.0
+2020-09-14,33.54999923706055,34.099998474121094,33.54999923706055,33.900001525878906,1304519.0
+2020-09-15,34.0,34.54999923706055,34.0,34.349998474121094,862427.0
+2020-09-16,34.400001525878906,34.650001525878906,34.150001525878906,34.45000076293945,886848.0
+2020-09-17,34.099998474121094,34.45000076293945,33.95000076293945,34.29999923706055,559088.0
+2020-09-20,34.400001525878906,34.650001525878906,34.349998474121094,34.54999923706055,557354.0
+2020-09-21,34.599998474121094,35.04999923706055,34.5,34.900001525878906,913816.0
+2020-09-22,34.70000076293945,35.099998474121094,34.599998474121094,34.900001525878906,677036.0
+2020-09-24,34.900001525878906,35.099998474121094,34.75,35.04999923706055,392734.0
+2020-09-27,35.25,36.400001525878906,35.25,36.29999923706055,1493041.0
+2020-09-28,36.45000076293945,36.75,36.29999923706055,36.70000076293945,924682.0
+2020-09-29,36.650001525878906,36.849998474121094,36.099998474121094,36.400001525878906,1126209.0
+2020-09-30,36.400001525878906,36.5,35.900001525878906,36.099998474121094,970673.0
+2020-10-01,34.79999923706055,35.25,34.650001525878906,34.650001525878906,986254.0
+2020-10-04,34.5,34.5,33.95000076293945,34.0,566824.0
+2020-10-05,34.0,34.099998474121094,33.25,34.0,675341.0
+2020-10-06,34.099998474121094,34.650001525878906,34.0,34.599998474121094,481680.0
+2020-10-07,34.79999923706055,35.099998474121094,34.70000076293945,34.70000076293945,555856.0
+2020-10-08,35.099998474121094,35.099998474121094,34.79999923706055,34.79999923706055,363337.0
+2020-10-11,34.79999923706055,34.849998474121094,34.70000076293945,34.79999923706055,434315.0
+2020-10-12,34.849998474121094,35.099998474121094,34.70000076293945,35.0,575694.0
+2020-10-13,35.0,35.599998474121094,34.900001525878906,35.599998474121094,842698.0
+2020-10-14,35.70000076293945,35.900001525878906,35.5,35.79999923706055,569856.0
+2020-10-15,36.0,36.599998474121094,35.70000076293945,35.95000076293945,1687930.0
+2020-10-18,35.95000076293945,36.20000076293945,35.75,36.0,541241.0
+2020-10-19,36.099998474121094,36.099998474121094,35.650001525878906,35.79999923706055,290957.0
+2020-10-20,35.70000076293945,35.70000076293945,35.099998474121094,35.349998474121094,434747.0
+2020-10-21,35.349998474121094,35.599998474121094,35.29999923706055,35.349998474121094,192138.0
+2020-10-22,35.25,35.29999923706055,35.0,35.29999923706055,377308.0
+2020-10-25,35.20000076293945,35.20000076293945,33.099998474121094,33.099998474121094,507854.0
+2020-10-26,33.099998474121094,33.95000076293945,33.099998474121094,33.95000076293945,566001.0
+2020-10-27,33.95000076293945,34.0,33.75,34.0,265434.0
+2020-10-28,34.04999923706055,34.29999923706055,33.79999923706055,33.900001525878906,291193.0
+2020-10-29,33.25,33.5,32.70000076293945,33.0,493057.0
+2020-11-01,32.400001525878906,32.5,31.899999618530273,32.20000076293945,416260.0
+2020-11-02,32.400001525878906,33.599998474121094,32.400001525878906,33.599998474121094,451947.0
+2020-11-03,33.849998474121094,33.95000076293945,33.650001525878906,33.900001525878906,335669.0
+2020-11-04,34.0,34.20000076293945,33.900001525878906,34.099998474121094,298583.0
+2020-11-05,34.29999923706055,34.29999923706055,33.54999923706055,33.79999923706055,236531.0
+2020-11-08,33.79999923706055,34.650001525878906,33.79999923706055,34.150001525878906,300329.0
+2020-11-09,34.25,34.650001525878906,34.25,34.650001525878906,350589.0
+2020-11-10,34.95000076293945,35.599998474121094,34.849998474121094,34.95000076293945,623642.0
+2020-11-11,35.099998474121094,35.20000076293945,34.900001525878906,35.0,189947.0
+2020-11-12,35.0,35.0,34.75,34.75,117902.0
+2020-11-15,34.849998474121094,35.04999923706055,34.849998474121094,34.900001525878906,193951.0
+2020-11-16,34.79999923706055,34.95000076293945,34.650001525878906,34.79999923706055,169842.0
+2020-11-17,34.900001525878906,35.45000076293945,34.70000076293945,35.0,358822.0
+2020-11-18,35.099998474121094,35.599998474121094,35.04999923706055,35.400001525878906,423523.0
+2020-11-19,35.29999923706055,35.650001525878906,35.20000076293945,35.29999923706055,254401.0
+2020-11-22,35.25,35.5,35.150001525878906,35.150001525878906,159955.0
+2020-11-23,35.04999923706055,35.04999923706055,34.75,34.900001525878906,213223.0
+2020-11-24,35.0,35.0,34.5,34.5,652379.0
+2020-11-25,34.70000076293945,34.849998474121094,34.650001525878906,34.75,313475.0
+2020-11-26,34.599998474121094,35.04999923706055,34.599998474121094,35.04999923706055,340024.0
+2020-11-29,35.0,35.349998474121094,35.0,35.099998474121094,277299.0
+2020-11-30,35.20000076293945,35.20000076293945,34.95000076293945,35.099998474121094,335423.0
+2020-12-01,35.0,35.45000076293945,35.0,35.29999923706055,449564.0
+2020-12-02,35.5,35.5,35.099998474121094,35.25,550919.0
+2020-12-03,35.20000076293945,35.75,35.150001525878906,35.599998474121094,628094.0
+2020-12-06,35.79999923706055,36.20000076293945,35.25,35.25,900448.0
+2020-12-07,35.25,35.5,34.95000076293945,35.5,517545.0
+2020-12-08,35.54999923706055,36.099998474121094,35.0,35.5,626340.0
+2020-12-09,35.79999923706055,35.79999923706055,35.349998474121094,35.599998474121094,247258.0
+2020-12-10,35.599998474121094,35.900001525878906,35.54999923706055,35.79999923706055,468025.0
+2020-12-13,36.20000076293945,36.75,36.150001525878906,36.70000076293945,1143353.0
+2020-12-14,37.0,37.099998474121094,36.54999923706055,36.95000076293945,923207.0
+2020-12-15,36.900001525878906,37.0,36.79999923706055,36.900001525878906,399834.0
+2020-12-16,36.900001525878906,37.29999923706055,36.849998474121094,37.25,593094.0
+2020-12-17,37.20000076293945,37.849998474121094,37.20000076293945,37.849998474121094,745451.0
+2020-12-20,37.849998474121094,38.150001525878906,37.70000076293945,37.70000076293945,476755.0
+2020-12-21,37.04999923706055,37.54999923706055,36.599998474121094,37.04999923706055,1120685.0
+2020-12-22,37.099998474121094,37.95000076293945,37.099998474121094,37.650001525878906,745562.0
+2020-12-23,37.70000076293945,38.349998474121094,37.54999923706055,38.29999923706055,926714.0
+2020-12-24,38.349998474121094,38.75,38.29999923706055,38.45000076293945,583547.0
+2020-12-27,38.5,39.20000076293945,38.45000076293945,39.20000076293945,530353.0
+2020-12-28,39.29999923706055,40.29999923706055,39.29999923706055,40.04999923706055,995913.0
+2020-12-29,40.099998474121094,41.349998474121094,40.099998474121094,41.04999923706055,904360.0
+2020-12-30,41.349998474121094,41.349998474121094,40.5,40.849998474121094,460365.0
+2020-12-31,40.849998474121094,40.849998474121094,40.5,40.54999923706055,310526.0
+2021-01-03,40.5,40.5,38.849998474121094,39.900001525878906,499006.0
+2021-01-04,40.0,40.75,39.900001525878906,40.70000076293945,235777.0
+2021-01-05,40.54999923706055,40.79999923706055,40.45000076293945,40.45000076293945,287872.0
+2021-01-06,40.54999923706055,40.75,40.349998474121094,40.349998474121094,157280.0
+2021-01-07,40.29999923706055,40.95000076293945,40.29999923706055,40.95000076293945,277710.0
+2021-01-10,40.95000076293945,41.75,40.95000076293945,41.5,411865.0
+2021-01-11,41.75,43.900001525878906,41.349998474121094,43.349998474121094,1795493.0
+2021-01-12,43.5,44.0,43.349998474121094,43.599998474121094,522691.0
+2021-01-13,43.79999923706055,44.0,43.599998474121094,44.0,361943.0
+2021-01-14,44.099998474121094,44.75,44.099998474121094,44.75,483441.0
+2021-01-17,44.79999923706055,48.599998474121094,44.79999923706055,48.45000076293945,1487923.0
+2021-01-18,49.0,49.400001525878906,45.5,46.900001525878906,1450235.0
+2021-01-19,47.20000076293945,47.400001525878906,46.54999923706055,46.70000076293945,427040.0
+2021-01-20,46.70000076293945,46.900001525878906,46.099998474121094,46.29999923706055,294621.0
+2021-01-21,46.349998474121094,47.0,46.349998474121094,46.54999923706055,214120.0
+2021-01-24,46.849998474121094,46.849998474121094,46.349998474121094,46.599998474121094,200348.0
+2021-01-25,47.0,47.0,46.54999923706055,47.0,307993.0
+2021-01-26,47.099998474121094,47.099998474121094,46.099998474121094,46.349998474121094,408312.0
+2021-01-27,46.650001525878906,47.5,46.349998474121094,47.099998474121094,731038.0
+2021-01-28,46.75,47.099998474121094,46.599998474121094,46.900001525878906,437672.0
+2021-01-31,48.599998474121094,48.900001525878906,46.900001525878906,47.150001525878906,1648266.0
+2021-02-01,47.45000076293945,47.599998474121094,46.900001525878906,47.25,637021.0
+2021-02-02,47.25,47.29999923706055,46.150001525878906,46.650001525878906,462785.0
+2021-02-03,46.650001525878906,46.650001525878906,45.599998474121094,45.650001525878906,499035.0
+2021-02-04,45.349998474121094,46.25,44.099998474121094,46.25,656470.0
+2021-02-07,46.5,46.54999923706055,46.0,46.54999923706055,258056.0
+2021-02-08,46.25,47.099998474121094,46.25,46.95000076293945,524610.0
+2021-02-09,47.0,47.849998474121094,46.70000076293945,47.79999923706055,743714.0
+2021-02-10,47.849998474121094,48.20000076293945,47.20000076293945,47.29999923706055,445631.0
+2021-02-11,47.25,47.5,46.79999923706055,46.849998474121094,423790.0
+2021-02-14,46.0,46.599998474121094,46.0,46.20000076293945,517156.0
+2021-02-15,46.099998474121094,46.20000076293945,45.5,45.650001525878906,670656.0
+2021-02-16,45.650001525878906,45.650001525878906,45.20000076293945,45.400001525878906,483194.0
+2021-02-17,45.54999923706055,46.0,45.54999923706055,45.75,291040.0
+2021-02-18,45.95000076293945,46.400001525878906,45.79999923706055,46.20000076293945,352643.0
+2021-02-21,46.150001525878906,47.0,46.150001525878906,46.599998474121094,371082.0
+2021-02-22,46.70000076293945,46.70000076293945,46.45000076293945,46.54999923706055,313705.0
+2021-02-23,46.54999923706055,46.650001525878906,46.400001525878906,46.400001525878906,257183.0
+2021-02-24,46.5,46.5,46.0,46.20000076293945,393985.0
+2021-02-25,46.20000076293945,46.400001525878906,45.900001525878906,46.0,427097.0
+2021-02-28,46.0,46.599998474121094,45.75,46.349998474121094,759184.0
+2021-03-01,44.54999923706055,44.95000076293945,44.400001525878906,44.599998474121094,721541.0
+2021-03-02,44.70000076293945,44.79999923706055,44.0,44.349998474121094,503721.0
+2021-03-03,44.29999923706055,44.29999923706055,43.099998474121094,43.25,456718.0
+2021-03-04,43.25,43.25,42.54999923706055,42.79999923706055,496883.0
+2021-03-07,43.0,43.70000076293945,42.900001525878906,43.25,539652.0
+2021-03-08,43.400001525878906,43.5,42.900001525878906,43.0,347661.0
+2021-03-09,43.0,43.099998474121094,42.20000076293945,42.5,386570.0
+2021-03-10,43.0,43.20000076293945,42.54999923706055,42.75,427545.0
+2021-03-11,43.0,43.0,42.0,42.150001525878906,406293.0
+2021-03-14,42.150001525878906,42.45000076293945,42.0,42.29999923706055,454670.0
+2021-03-15,42.45000076293945,42.54999923706055,42.29999923706055,42.349998474121094,394155.0
+2021-03-16,42.349998474121094,42.70000076293945,41.95000076293945,42.04999923706055,657428.0
+2021-03-17,42.29999923706055,42.29999923706055,41.79999923706055,42.150001525878906,338931.0
+2021-03-18,42.20000076293945,42.5,41.70000076293945,41.70000076293945,672785.0
+2021-03-21,41.400001525878906,43.0,41.400001525878906,42.650001525878906,936915.0
+2021-03-22,42.650001525878906,42.79999923706055,42.45000076293945,42.599998474121094,276956.0
+2021-03-23,42.599998474121094,42.79999923706055,42.25,42.349998474121094,221669.0
+2021-03-24,42.04999923706055,42.79999923706055,42.0,42.79999923706055,275933.0
+2021-03-25,42.150001525878906,42.70000076293945,42.150001525878906,42.29999923706055,180050.0
+2021-03-28,42.5,42.5,42.29999923706055,42.400001525878906,144118.0
+2021-03-29,42.45000076293945,42.599998474121094,42.45000076293945,42.54999923706055,153171.0
+2021-03-30,42.54999923706055,42.95000076293945,42.349998474121094,42.900001525878906,458492.0
+2021-03-31,43.0,43.54999923706055,42.849998474121094,43.150001525878906,818855.0
+2021-04-01,43.400001525878906,43.70000076293945,43.150001525878906,43.5,371710.0
+2021-04-04,43.5,44.400001525878906,43.5,44.349998474121094,767914.0
+2021-04-05,44.54999923706055,44.650001525878906,44.29999923706055,44.29999923706055,390683.0
+2021-04-06,44.099998474121094,44.099998474121094,43.599998474121094,43.70000076293945,382392.0
+2021-04-07,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2021-04-08,43.25,43.45000076293945,43.0,43.04999923706055,213798.0
+2021-04-11,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
+2021-04-12,43.0,43.0,42.54999923706055,42.650001525878906,302305.0
+2021-04-13,42.70000076293945,42.79999923706055,41.900001525878906,41.95000076293945,299954.0
+2021-04-14,42.0,42.29999923706055,41.849998474121094,42.150001525878906,127841.0
+2021-04-15,42.25,42.400001525878906,42.0,42.25,129496.0
+2021-04-18,42.25,42.54999923706055,42.150001525878906,42.400001525878906,203278.0
+2021-04-19,42.400001525878906,43.650001525878906,42.29999923706055,43.25,645840.0
+2021-04-20,43.5,43.5,42.900001525878906,43.099998474121094,442464.0
+2021-04-21,43.20000076293945,43.20000076293945,42.5,43.0,219086.0
+2021-04-22,43.04999923706055,43.099998474121094,42.5,43.0,120465.0
+2021-04-25,42.54999923706055,42.54999923706055,42.20000076293945,42.29999923706055,175587.0
+2021-04-26,42.25,43.0,42.20000076293945,42.79999923706055,239225.0
+2021-04-27,42.79999923706055,42.900001525878906,42.400001525878906,42.70000076293945,389698.0
+2021-04-28,42.79999923706055,43.0,42.75,42.75,266040.0
+2021-04-29,43.0,43.0,42.650001525878906,42.900001525878906,127535.0
+2021-05-02,42.900001525878906,42.95000076293945,42.45000076293945,42.54999923706055,205226.0
+2021-05-03,42.599998474121094,43.0,42.5,43.0,194235.0
+2021-05-04,43.099998474121094,43.20000076293945,42.650001525878906,42.70000076293945,175957.0
+2021-05-05,42.70000076293945,42.75,42.45000076293945,42.54999923706055,239247.0
+2021-05-06,42.5,42.5,42.150001525878906,42.29999923706055,192606.0
+2021-05-09,42.400001525878906,42.54999923706055,42.150001525878906,42.400001525878906,224013.0
+2021-05-10,42.650001525878906,42.650001525878906,42.349998474121094,42.400001525878906,197456.0
+2021-05-17,42.5,42.5,42.25,42.29999923706055,187053.0
+2021-05-18,42.349998474121094,42.650001525878906,42.29999923706055,42.599998474121094,390872.0
+2021-05-19,42.650001525878906,42.900001525878906,42.400001525878906,42.54999923706055,672791.0
+2021-05-20,42.599998474121094,42.849998474121094,42.45000076293945,42.849998474121094,421070.0
+2021-05-23,42.95000076293945,43.650001525878906,42.900001525878906,43.599998474121094,541089.0
+2021-05-24,43.849998474121094,44.70000076293945,43.79999923706055,44.599998474121094,799535.0
+2021-05-25,44.599998474121094,45.0,44.400001525878906,44.95000076293945,505609.0
+2021-05-26,45.0,45.0,44.599998474121094,44.900001525878906,306628.0
+2021-05-27,44.900001525878906,44.900001525878906,44.5,44.5,281333.0
+2021-05-30,44.54999923706055,44.54999923706055,43.95000076293945,44.099998474121094,356134.0
+2021-05-31,44.04999923706055,44.29999923706055,44.04999923706055,44.099998474121094,172299.0
+2021-06-01,44.099998474121094,44.20000076293945,43.650001525878906,43.650001525878906,298799.0
+2021-06-02,43.650001525878906,44.0,43.650001525878906,44.0,132649.0
+2021-06-03,43.75,44.04999923706055,43.75,44.04999923706055,169969.0
+2021-06-06,44.0,44.04999923706055,43.70000076293945,43.70000076293945,220952.0
+2021-06-07,43.650001525878906,43.900001525878906,43.599998474121094,43.849998474121094,183523.0
+2021-06-08,43.900001525878906,44.0,43.5,43.900001525878906,338003.0
+2021-06-09,43.70000076293945,44.150001525878906,43.70000076293945,44.150001525878906,405975.0
+2021-06-10,44.150001525878906,44.5,44.0,44.400001525878906,382687.0
+2021-06-13,44.400001525878906,44.599998474121094,44.29999923706055,44.400001525878906,435790.0
+2021-06-14,44.400001525878906,44.400001525878906,43.70000076293945,44.04999923706055,222459.0
+2021-06-15,44.0,44.04999923706055,43.79999923706055,44.0,159595.0
+2021-06-16,44.0,44.0,43.70000076293945,43.900001525878906,112724.0
+2021-06-17,43.849998474121094,44.0,43.75,43.75,91628.0
+2021-06-20,43.70000076293945,44.0,43.5,43.79999923706055,278601.0
+2021-06-21,43.599998474121094,44.0,43.599998474121094,43.79999923706055,234669.0
+2021-06-22,43.849998474121094,44.0,43.70000076293945,43.849998474121094,159598.0
+2021-06-23,43.900001525878906,44.400001525878906,43.75,44.400001525878906,407263.0
+2021-06-24,44.5,44.5,44.150001525878906,44.5,400513.0
+2021-06-27,44.5,44.5,44.5,44.5,0.0
+2021-06-28,45.400001525878906,45.650001525878906,45.150001525878906,45.150001525878906,511786.0
+2021-06-29,45.150001525878906,45.20000076293945,44.79999923706055,44.79999923706055,196297.0
+2021-06-30,44.79999923706055,45.0,44.45000076293945,44.5,321455.0
+2021-07-01,44.599998474121094,44.650001525878906,44.5,44.650001525878906,74577.0
+2021-07-04,44.650001525878906,44.75,44.099998474121094,44.45000076293945,309272.0
+2021-07-05,44.400001525878906,44.5,44.25,44.349998474121094,227933.0
+2021-07-06,44.5,44.5,44.150001525878906,44.150001525878906,162127.0
+2021-07-07,44.099998474121094,44.20000076293945,43.849998474121094,43.900001525878906,216692.0
+2021-07-08,43.900001525878906,44.0,43.70000076293945,43.95000076293945,253320.0
+2021-07-11,43.900001525878906,43.900001525878906,43.5,43.599998474121094,305631.0
+2021-07-12,43.45000076293945,43.599998474121094,43.099998474121094,43.599998474121094,298191.0
+2021-07-13,43.599998474121094,44.099998474121094,43.5,44.099998474121094,268759.0
+2021-07-14,44.099998474121094,44.29999923706055,43.79999923706055,44.29999923706055,243225.0
+2021-07-15,44.29999923706055,44.70000076293945,44.29999923706055,44.45000076293945,178703.0
+2021-07-25,44.75,44.849998474121094,44.400001525878906,44.79999923706055,324222.0
+2021-07-26,44.849998474121094,44.849998474121094,44.5,44.5,209745.0
+2021-07-27,45.45000076293945,45.95000076293945,44.95000076293945,45.900001525878906,1699190.0
+2021-07-28,45.900001525878906,46.20000076293945,45.79999923706055,46.150001525878906,805805.0
+2021-07-29,46.20000076293945,46.70000076293945,45.95000076293945,46.70000076293945,1343849.0
+2021-08-01,45.0,45.349998474121094,45.0,45.150001525878906,579300.0
+2021-08-02,45.20000076293945,45.349998474121094,45.04999923706055,45.099998474121094,194236.0
+2021-08-03,45.150001525878906,45.20000076293945,44.599998474121094,44.70000076293945,262142.0
+2021-08-04,44.75,44.79999923706055,44.150001525878906,44.150001525878906,267097.0
+2021-08-05,44.150001525878906,44.95000076293945,44.04999923706055,44.599998474121094,155501.0
+2021-08-08,44.79999923706055,44.79999923706055,44.400001525878906,44.400001525878906,121989.0
+2021-08-09,44.400001525878906,44.849998474121094,44.400001525878906,44.650001525878906,191882.0
+2021-08-10,44.599998474121094,45.0,44.5,44.95000076293945,186292.0
+2021-08-11,45.0,45.25,44.099998474121094,44.29999923706055,250343.0
+2021-08-12,44.099998474121094,44.5,43.5,43.70000076293945,480258.0
+2021-08-15,43.70000076293945,43.849998474121094,43.400001525878906,43.70000076293945,136713.0
+2021-08-16,43.70000076293945,43.900001525878906,43.349998474121094,43.400001525878906,241405.0
+2021-08-17,43.400001525878906,43.599998474121094,43.25,43.29999923706055,109310.0
+2021-08-18,43.25,43.400001525878906,42.349998474121094,42.349998474121094,406117.0
+2021-08-19,42.25,43.04999923706055,42.0,42.599998474121094,356501.0
+2021-08-22,42.5,42.95000076293945,42.04999923706055,42.150001525878906,156939.0
+2021-08-23,42.099998474121094,42.79999923706055,42.0,42.29999923706055,268412.0
+2021-08-24,42.5,42.599998474121094,42.0,42.5,126305.0
+2021-08-25,42.650001525878906,42.75,42.29999923706055,42.400001525878906,95533.0
+2021-08-26,42.349998474121094,42.70000076293945,42.349998474121094,42.70000076293945,57323.0
+2021-08-29,42.5,43.20000076293945,42.5,43.04999923706055,116995.0
+2021-08-30,43.04999923706055,43.04999923706055,42.599998474121094,42.79999923706055,61685.0
+2021-08-31,42.79999923706055,43.04999923706055,42.54999923706055,42.75,153554.0
+2021-09-01,42.79999923706055,42.95000076293945,42.70000076293945,42.849998474121094,136667.0
+2021-09-02,42.95000076293945,43.20000076293945,42.900001525878906,43.0,199961.0
+2021-09-05,43.099998474121094,43.20000076293945,42.75,42.849998474121094,120678.0
+2021-09-06,42.900001525878906,43.0,42.70000076293945,42.70000076293945,171028.0
+2021-09-07,43.0,43.0,42.70000076293945,42.900001525878906,160766.0
+2021-09-08,42.900001525878906,43.150001525878906,42.849998474121094,43.0,136411.0
+2021-09-09,43.0,43.04999923706055,42.900001525878906,43.04999923706055,55420.0
+2021-09-12,43.0,43.0,42.599998474121094,42.849998474121094,266142.0
+2021-09-13,42.79999923706055,42.79999923706055,42.599998474121094,42.79999923706055,152888.0
+2021-09-14,42.79999923706055,42.849998474121094,42.54999923706055,42.54999923706055,82465.0
+2021-09-15,42.650001525878906,42.75,42.5,42.599998474121094,121959.0
+2021-09-16,42.5,42.650001525878906,42.400001525878906,42.650001525878906,104237.0
+2021-09-19,42.400001525878906,42.45000076293945,42.04999923706055,42.150001525878906,297224.0
+2021-09-20,42.150001525878906,42.150001525878906,41.75,41.849998474121094,207514.0
+2021-09-21,41.599998474121094,42.20000076293945,41.599998474121094,42.0,271947.0
+2021-09-22,42.099998474121094,42.20000076293945,42.0,42.0,113664.0
+2021-09-26,42.0,42.349998474121094,41.900001525878906,41.95000076293945,139998.0
+2021-09-27,42.0,42.150001525878906,41.79999923706055,41.79999923706055,173544.0
+2021-09-28,41.79999923706055,41.900001525878906,41.0,41.0,475522.0
+2021-09-29,41.0,41.400001525878906,40.849998474121094,41.0,168350.0
+2021-09-30,41.0,41.29999923706055,41.0,41.150001525878906,63235.0
+2021-10-03,41.599998474121094,41.599998474121094,41.349998474121094,41.400001525878906,73904.0
+2021-10-04,41.400001525878906,41.54999923706055,41.0,41.20000076293945,148897.0
+2021-10-05,41.0,41.04999923706055,40.75,40.79999923706055,229525.0
+2021-10-06,40.79999923706055,40.900001525878906,40.400001525878906,40.5,213861.0
+2021-10-07,40.45000076293945,40.45000076293945,38.900001525878906,39.0,694661.0
+2021-10-10,39.0,39.0,38.45000076293945,38.5,317773.0
+2021-10-11,38.5,38.5,38.5,38.5,0.0
+2021-10-12,39.0,39.0,38.45000076293945,38.5,378355.0
+2021-10-13,38.5,38.849998474121094,38.349998474121094,38.54999923706055,189652.0
+2021-10-14,38.849998474121094,38.849998474121094,38.599998474121094,38.650001525878906,217897.0
+2021-10-17,38.900001525878906,39.29999923706055,38.849998474121094,39.20000076293945,331599.0
+2021-10-18,39.20000076293945,39.25,39.0,39.20000076293945,256223.0
+2021-10-19,39.04999923706055,39.20000076293945,38.29999923706055,38.70000076293945,426903.0
+2021-10-20,38.5,38.79999923706055,38.400001525878906,38.400001525878906,166329.0
+2021-10-21,38.70000076293945,38.79999923706055,38.29999923706055,38.599998474121094,269763.0
+2021-10-24,38.349998474121094,38.45000076293945,38.0,38.0,448803.0
+2021-10-25,38.0,38.29999923706055,38.0,38.20000076293945,120238.0
+2021-10-26,38.099998474121094,38.20000076293945,38.099998474121094,38.099998474121094,55655.0
+2021-10-27,38.20000076293945,38.29999923706055,37.849998474121094,38.0,235155.0
+2021-10-28,37.849998474121094,38.5,37.79999923706055,38.29999923706055,129558.0
+2021-10-31,38.099998474121094,38.5,38.099998474121094,38.45000076293945,89253.0
+2021-11-01,38.5,38.5,37.900001525878906,38.20000076293945,144977.0
+2021-11-02,38.20000076293945,38.400001525878906,37.900001525878906,38.04999923706055,285199.0
+2021-11-03,38.0,38.099998474121094,37.599998474121094,37.599998474121094,288592.0
+2021-11-04,37.5,37.95000076293945,37.5,37.900001525878906,126246.0
+2021-11-07,37.95000076293945,38.150001525878906,37.75,38.150001525878906,73972.0
+2021-11-08,38.0,38.04999923706055,37.75,37.95000076293945,93974.0
+2021-11-09,37.900001525878906,37.95000076293945,37.5,37.70000076293945,179846.0
+2021-11-10,37.75,37.900001525878906,37.54999923706055,37.650001525878906,75783.0
+2021-11-11,37.79999923706055,37.900001525878906,37.70000076293945,37.900001525878906,68790.0
+2021-11-14,38.04999923706055,39.20000076293945,38.0,39.150001525878906,372638.0
+2021-11-15,39.20000076293945,39.650001525878906,38.75,39.20000076293945,503815.0
+2021-11-16,39.20000076293945,39.349998474121094,38.95000076293945,39.099998474121094,196457.0
+2021-11-17,39.099998474121094,39.29999923706055,38.849998474121094,39.29999923706055,173997.0
+2021-11-18,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2021-11-21,38.75,38.75,38.400001525878906,38.45000076293945,135497.0
+2021-11-22,38.5,39.150001525878906,38.04999923706055,38.099998474121094,186323.0
+2021-11-23,38.04999923706055,38.79999923706055,38.04999923706055,38.04999923706055,170743.0
+2021-11-24,38.45000076293945,38.5,38.20000076293945,38.20000076293945,100314.0
+2021-11-25,38.5,38.5,37.900001525878906,37.900001525878906,241453.0
+2021-11-28,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0
+2021-11-29,36.5,37.0,36.0,36.0,238245.0
+2021-11-30,36.099998474121094,36.099998474121094,34.599998474121094,34.599998474121094,575297.0
+2021-12-01,34.70000076293945,35.04999923706055,34.5,34.900001525878906,174608.0
+2021-12-02,35.0,35.150001525878906,34.900001525878906,35.04999923706055,170063.0
+2021-12-05,35.20000076293945,36.900001525878906,35.20000076293945,36.79999923706055,550709.0
+2021-12-06,36.900001525878906,36.95000076293945,36.70000076293945,36.900001525878906,267638.0
+2021-12-07,37.099998474121094,37.349998474121094,36.849998474121094,37.04999923706055,168535.0
+2021-12-08,37.29999923706055,37.400001525878906,37.150001525878906,37.25,104483.0
+2021-12-09,37.349998474121094,37.400001525878906,36.95000076293945,37.0,172220.0
+2021-12-12,37.45000076293945,38.20000076293945,37.45000076293945,38.04999923706055,390291.0
+2021-12-13,38.54999923706055,38.900001525878906,38.099998474121094,38.099998474121094,860392.0
+2021-12-14,37.54999923706055,37.54999923706055,37.0,37.20000076293945,266060.0
+2021-12-15,37.04999923706055,37.349998474121094,36.70000076293945,36.849998474121094,233779.0
+2021-12-16,36.900001525878906,37.54999923706055,36.900001525878906,37.5,512678.0
+2021-12-19,37.400001525878906,37.45000076293945,37.099998474121094,37.20000076293945,134945.0
+2021-12-20,37.099998474121094,37.099998474121094,36.70000076293945,36.95000076293945,126433.0
+2021-12-21,36.849998474121094,36.849998474121094,36.45000076293945,36.54999923706055,300224.0
+2021-12-22,36.650001525878906,36.650001525878906,36.29999923706055,36.29999923706055,320751.0
+2021-12-23,36.5,36.79999923706055,36.29999923706055,36.79999923706055,163524.0
+2021-12-26,36.79999923706055,36.79999923706055,36.5,36.5,84879.0
+2021-12-27,36.54999923706055,36.599998474121094,36.29999923706055,36.5,127210.0
+2021-12-28,36.650001525878906,36.849998474121094,36.5,36.650001525878906,174382.0
+2021-12-29,36.650001525878906,36.650001525878906,36.25,36.45000076293945,119358.0
+2021-12-30,36.349998474121094,36.650001525878906,36.20000076293945,36.20000076293945,256157.0
+2022-01-02,36.20000076293945,36.349998474121094,36.20000076293945,36.349998474121094,68735.0
+2022-01-03,36.349998474121094,36.5,36.20000076293945,36.29999923706055,108531.0
+2022-01-04,36.20000076293945,36.5,36.20000076293945,36.45000076293945,102310.0
+2022-01-05,36.45000076293945,36.70000076293945,36.45000076293945,36.70000076293945,107734.0
+2022-01-06,36.75,37.349998474121094,36.70000076293945,37.349998474121094,159732.0
+2022-01-09,37.5,37.70000076293945,37.29999923706055,37.650001525878906,116416.0
+2022-01-10,37.650001525878906,38.099998474121094,37.599998474121094,38.099998474121094,178010.0
+2022-01-11,38.20000076293945,38.29999923706055,38.099998474121094,38.20000076293945,203654.0
+2022-01-12,38.20000076293945,38.70000076293945,38.099998474121094,38.20000076293945,191117.0
+2022-01-13,38.25,39.0,38.20000076293945,38.79999923706055,400731.0
+2022-01-16,38.95000076293945,39.400001525878906,38.900001525878906,39.20000076293945,960804.0
+2022-01-17,39.29999923706055,39.349998474121094,38.95000076293945,39.04999923706055,119297.0
+2022-01-18,39.150001525878906,39.29999923706055,38.900001525878906,39.20000076293945,279359.0
+2022-01-19,39.20000076293945,39.20000076293945,38.95000076293945,39.150001525878906,163630.0
+2022-01-20,39.150001525878906,39.25,38.849998474121094,39.25,98768.0
+2022-01-23,39.0,39.099998474121094,38.75,38.79999923706055,148326.0
+2022-01-24,38.599998474121094,38.79999923706055,38.29999923706055,38.79999923706055,70773.0
+2022-01-25,38.599998474121094,38.95000076293945,38.45000076293945,38.95000076293945,152790.0
+2022-01-26,38.70000076293945,39.20000076293945,38.599998474121094,39.150001525878906,194404.0
+2022-01-27,39.150001525878906,39.150001525878906,39.150001525878906,39.150001525878906,0.0
+2022-01-30,39.25,39.25,39.150001525878906,39.20000076293945,250299.0
+2022-01-31,39.20000076293945,39.20000076293945,38.900001525878906,38.900001525878906,96407.0
+2022-02-01,38.95000076293945,39.04999923706055,38.75,39.0,127355.0
+2022-02-02,39.0,39.0,38.849998474121094,38.849998474121094,83001.0
+2022-02-03,39.0,39.0,38.650001525878906,38.79999923706055,43041.0
+2022-02-06,39.0,39.0,38.849998474121094,38.900001525878906,87959.0
+2022-02-07,38.95000076293945,38.95000076293945,38.650001525878906,38.75,74005.0
+2022-02-08,38.79999923706055,38.95000076293945,38.70000076293945,38.79999923706055,45460.0
+2022-02-09,38.900001525878906,38.900001525878906,38.04999923706055,38.04999923706055,172526.0
+2022-02-10,38.099998474121094,38.099998474121094,37.04999923706055,37.29999923706055,436249.0
+2022-02-13,37.20000076293945,37.349998474121094,37.0,37.349998474121094,222597.0
+2022-02-14,37.349998474121094,37.849998474121094,37.349998474121094,37.70000076293945,197179.0
+2022-02-15,37.900001525878906,38.650001525878906,37.900001525878906,38.150001525878906,319208.0
+2022-02-16,38.150001525878906,38.349998474121094,38.099998474121094,38.25,206226.0
+2022-02-17,38.45000076293945,38.599998474121094,38.20000076293945,38.54999923706055,213283.0
+2022-02-20,38.54999923706055,38.54999923706055,38.20000076293945,38.20000076293945,247232.0
+2022-02-21,38.099998474121094,38.79999923706055,38.04999923706055,38.79999923706055,186801.0
+2022-02-23,38.900001525878906,38.900001525878906,38.70000076293945,38.70000076293945,122747.0
+2022-02-24,38.599998474121094,38.599998474121094,37.75,38.0,255438.0
+2022-02-27,38.25,38.349998474121094,37.79999923706055,37.849998474121094,110881.0
+2022-02-28,37.79999923706055,37.900001525878906,37.45000076293945,37.900001525878906,214041.0
+2022-03-01,37.5,37.70000076293945,37.29999923706055,37.349998474121094,261350.0
+2022-03-02,37.349998474121094,37.79999923706055,37.150001525878906,37.599998474121094,592816.0
+2022-03-03,37.70000076293945,38.29999923706055,37.70000076293945,38.29999923706055,260339.0
+2022-03-06,38.29999923706055,39.5,38.29999923706055,39.400001525878906,1026658.0
+2022-03-07,39.04999923706055,39.150001525878906,38.400001525878906,39.0,457058.0
+2022-03-08,39.0,39.20000076293945,38.349998474121094,38.5,138860.0
+2022-03-09,38.29999923706055,38.54999923706055,38.20000076293945,38.29999923706055,87298.0
+2022-03-10,38.599998474121094,38.599998474121094,38.20000076293945,38.349998474121094,62039.0
+2022-03-13,38.20000076293945,38.25,37.849998474121094,37.900001525878906,116948.0
+2022-03-14,37.849998474121094,38.04999923706055,37.70000076293945,37.70000076293945,117266.0
+2022-03-15,37.70000076293945,37.849998474121094,37.5,37.75,92377.0
+2022-03-16,37.650001525878906,38.099998474121094,37.650001525878906,37.70000076293945,128655.0
+2022-03-17,38.0,38.0,37.29999923706055,37.29999923706055,355301.0
+2022-03-20,37.349998474121094,37.650001525878906,37.25,37.599998474121094,248354.0
+2022-03-21,37.70000076293945,38.0,37.70000076293945,38.0,244977.0
+2022-03-22,37.900001525878906,38.599998474121094,37.900001525878906,38.599998474121094,323204.0
+2022-03-23,38.5,38.900001525878906,38.5,38.900001525878906,254512.0
+2022-03-24,38.900001525878906,39.150001525878906,38.900001525878906,39.04999923706055,254360.0
+2022-03-27,38.79999923706055,39.95000076293945,38.79999923706055,39.95000076293945,564468.0
+2022-03-28,39.95000076293945,41.900001525878906,39.95000076293945,41.400001525878906,708836.0
+2022-03-29,41.400001525878906,42.599998474121094,41.400001525878906,42.599998474121094,544358.0
+2022-03-30,42.599998474121094,42.599998474121094,41.25,42.0,403342.0
+2022-03-31,41.95000076293945,42.599998474121094,41.900001525878906,42.20000076293945,308830.0
+2022-04-03,43.0,44.0,42.79999923706055,44.0,455956.0
+2022-04-04,44.0,44.0,44.0,44.0,0.0
+2022-04-05,42.900001525878906,42.900001525878906,42.0,42.54999923706055,124284.0
+2022-04-06,42.20000076293945,42.20000076293945,40.900001525878906,41.349998474121094,167201.0
+2022-04-07,41.29999923706055,41.29999923706055,40.599998474121094,41.150001525878906,124201.0
+2022-04-10,41.20000076293945,41.29999923706055,40.650001525878906,40.650001525878906,101656.0
+2022-04-11,40.599998474121094,41.099998474121094,40.599998474121094,41.0,90280.0
+2022-04-12,41.0,41.599998474121094,40.900001525878906,41.099998474121094,125173.0
+2022-04-13,41.0,41.79999923706055,41.0,41.79999923706055,243757.0
+2022-04-14,42.0,42.20000076293945,41.79999923706055,41.900001525878906,96504.0
+2022-04-17,41.900001525878906,42.0,41.70000076293945,41.79999923706055,74286.0
+2022-04-18,41.70000076293945,41.79999923706055,41.70000076293945,41.70000076293945,76956.0
+2022-04-19,41.70000076293945,41.849998474121094,41.650001525878906,41.650001525878906,198598.0
+2022-04-20,41.650001525878906,41.849998474121094,41.650001525878906,41.75,107759.0
+2022-04-21,41.75,42.099998474121094,41.70000076293945,42.0,85002.0
+2022-04-24,41.95000076293945,42.099998474121094,41.599998474121094,41.95000076293945,352508.0
+2022-04-25,42.45000076293945,42.45000076293945,41.79999923706055,42.150001525878906,158042.0
+2022-04-26,42.099998474121094,42.29999923706055,42.0,42.0,152923.0
+2022-04-27,41.79999923706055,42.349998474121094,41.75,42.0,77497.0
+2022-04-28,41.79999923706055,42.20000076293945,41.79999923706055,42.20000076293945,98869.0
+2022-05-08,42.099998474121094,42.45000076293945,41.849998474121094,42.25,251239.0
+2022-05-09,42.099998474121094,43.0,42.099998474121094,42.099998474121094,509939.0
+2022-05-10,42.0,42.150001525878906,41.70000076293945,42.0,193993.0
+2022-05-11,42.0,42.150001525878906,42.0,42.099998474121094,150102.0
+2022-05-12,42.099998474121094,42.099998474121094,41.599998474121094,41.650001525878906,220156.0
+2022-05-15,41.0,41.599998474121094,40.900001525878906,40.900001525878906,195479.0
+2022-05-16,41.04999923706055,41.45000076293945,40.79999923706055,40.79999923706055,318991.0
+2022-05-17,40.900001525878906,40.95000076293945,40.54999923706055,40.849998474121094,253062.0
+2022-05-18,40.849998474121094,40.849998474121094,40.849998474121094,40.849998474121094,0.0
+2022-05-19,40.650001525878906,40.650001525878906,40.04999923706055,40.099998474121094,347234.0
+2022-05-22,40.150001525878906,40.29999923706055,38.95000076293945,39.400001525878906,308848.0
+2022-05-23,39.099998474121094,39.099998474121094,37.400001525878906,37.900001525878906,324913.0
+2022-05-24,37.70000076293945,38.20000076293945,37.04999923706055,37.29999923706055,174950.0
+2022-05-25,37.29999923706055,38.0,36.900001525878906,37.650001525878906,173925.0
+2022-05-26,37.70000076293945,38.29999923706055,37.54999923706055,38.25,107703.0
+2022-05-29,38.5,38.599998474121094,38.099998474121094,38.25,66217.0
+2022-05-30,38.04999923706055,38.150001525878906,38.0,38.04999923706055,124615.0
+2022-05-31,38.29999923706055,38.5,37.650001525878906,37.650001525878906,205520.0
+2022-06-01,37.5,38.349998474121094,37.5,38.349998474121094,106956.0
+2022-06-02,38.349998474121094,39.599998474121094,38.349998474121094,39.349998474121094,599844.0
+2022-06-05,39.20000076293945,39.29999923706055,39.0,39.29999923706055,164219.0
+2022-06-06,39.0,39.849998474121094,39.0,39.599998474121094,211915.0
+2022-06-07,39.599998474121094,39.75,38.599998474121094,39.54999923706055,135260.0
+2022-06-08,39.29999923706055,39.5,38.849998474121094,39.0,45482.0
+2022-06-09,38.54999923706055,38.849998474121094,38.29999923706055,38.29999923706055,118988.0
+2022-06-12,38.20000076293945,38.20000076293945,36.70000076293945,36.900001525878906,385034.0
+2022-06-13,36.75,36.75,34.79999923706055,36.0,362440.0
+2022-06-14,35.20000076293945,35.75,34.099998474121094,34.599998474121094,389935.0
+2022-06-15,34.599998474121094,34.650001525878906,34.150001525878906,34.650001525878906,418583.0
+2022-06-16,34.75,34.75,34.0,34.20000076293945,188700.0
+2022-06-19,34.20000076293945,34.20000076293945,33.04999923706055,33.150001525878906,184393.0
+2022-06-20,33.150001525878906,33.150001525878906,31.950000762939453,32.25,439534.0
+2022-06-21,32.29999923706055,32.54999923706055,31.950000762939453,31.950000762939453,492627.0
+2022-06-22,31.899999618530273,31.899999618530273,31.299999237060547,31.75,189288.0
+2022-06-23,31.799999237060547,32.099998474121094,31.25,32.099998474121094,171041.0
+2022-06-26,32.400001525878906,32.5,32.150001525878906,32.400001525878906,226503.0
+2022-06-27,32.400001525878906,32.95000076293945,32.150001525878906,32.400001525878906,121040.0
+2022-06-28,32.45000076293945,32.599998474121094,32.29999923706055,32.5,66293.0
+2022-06-29,32.5,32.95000076293945,32.5,32.79999923706055,175789.0
+2022-06-30,32.5,33.95000076293945,32.5,33.95000076293945,209499.0
+2022-07-03,34.20000076293945,34.79999923706055,33.400001525878906,33.5,602907.0
+2022-07-04,33.70000076293945,33.70000076293945,32.400001525878906,32.45000076293945,239354.0
+2022-07-05,32.70000076293945,33.5,32.70000076293945,33.5,113923.0
+2022-07-06,33.25,34.400001525878906,33.04999923706055,34.0,165132.0
+2022-07-13,34.0,34.599998474121094,34.0,34.400001525878906,135240.0
+2022-07-14,34.54999923706055,34.599998474121094,33.95000076293945,34.400001525878906,81165.0
+2022-07-17,34.25,35.5,34.25,35.400001525878906,99347.0
+2022-07-18,35.29999923706055,36.5,35.29999923706055,36.400001525878906,212376.0
+2022-07-19,36.400001525878906,36.95000076293945,36.400001525878906,36.849998474121094,73646.0
+2022-07-20,36.849998474121094,37.20000076293945,36.849998474121094,37.0,107946.0
+2022-07-21,36.349998474121094,37.0,36.349998474121094,36.900001525878906,40475.0
+2022-07-24,36.900001525878906,37.400001525878906,36.849998474121094,37.0,77831.0
+2022-07-25,36.599998474121094,36.599998474121094,36.150001525878906,36.349998474121094,177128.0
+2022-07-26,36.5,37.0,36.349998474121094,36.349998474121094,100222.0
+2022-07-27,36.099998474121094,36.900001525878906,36.099998474121094,36.400001525878906,62229.0
+2022-07-28,36.79999923706055,37.099998474121094,36.79999923706055,36.900001525878906,113129.0
+2022-07-31,37.0,37.5,36.900001525878906,37.099998474121094,60866.0
+2022-08-01,37.04999923706055,37.45000076293945,37.04999923706055,37.25,57668.0
+2022-08-02,37.150001525878906,37.5,37.0,37.5,123628.0
+2022-08-03,37.5,37.70000076293945,37.099998474121094,37.099998474121094,121606.0
+2022-08-04,37.29999923706055,37.599998474121094,37.20000076293945,37.5,55133.0
+2022-08-07,37.099998474121094,37.20000076293945,37.0,37.0,38965.0
+2022-08-08,37.04999923706055,37.5,37.04999923706055,37.150001525878906,47566.0
+2022-08-09,37.20000076293945,37.5,37.20000076293945,37.400001525878906,25249.0
+2022-08-10,37.599998474121094,37.599998474121094,37.20000076293945,37.45000076293945,47275.0
+2022-08-11,37.5,37.599998474121094,37.20000076293945,37.400001525878906,52775.0
+2022-08-14,37.400001525878906,37.900001525878906,37.400001525878906,37.75,63171.0
+2022-08-15,37.900001525878906,40.099998474121094,37.900001525878906,38.849998474121094,233740.0
+2022-08-16,38.849998474121094,39.900001525878906,38.75,39.900001525878906,105283.0
+2022-08-17,39.900001525878906,40.70000076293945,39.599998474121094,40.45000076293945,164234.0
+2022-08-18,40.099998474121094,40.29999923706055,39.900001525878906,40.099998474121094,79890.0
+2022-08-21,39.599998474121094,39.79999923706055,39.5,39.650001525878906,30654.0
+2022-08-22,39.29999923706055,39.29999923706055,38.599998474121094,39.04999923706055,34294.0
+2022-08-23,38.849998474121094,39.099998474121094,38.599998474121094,39.099998474121094,41243.0
+2022-08-24,38.849998474121094,39.0,38.849998474121094,39.0,22035.0
+2022-08-25,39.20000076293945,39.599998474121094,39.0,39.0,25494.0
+2022-08-28,38.5,39.0,38.45000076293945,38.849998474121094,22705.0
+2022-08-29,38.95000076293945,39.400001525878906,38.79999923706055,39.29999923706055,54124.0
+2022-08-30,39.29999923706055,39.5,39.29999923706055,39.5,75080.0
+2022-08-31,40.0,40.0,39.04999923706055,39.900001525878906,242954.0
+2022-09-01,39.650001525878906,39.650001525878906,38.29999923706055,38.29999923706055,123692.0
+2022-09-04,38.29999923706055,39.0,38.29999923706055,38.650001525878906,24656.0
+2022-09-05,38.5,38.849998474121094,38.45000076293945,38.599998474121094,82886.0
+2022-09-06,38.95000076293945,38.95000076293945,37.79999923706055,37.900001525878906,101463.0
+2022-09-07,37.5,37.70000076293945,37.45000076293945,37.54999923706055,63200.0
+2022-09-08,37.599998474121094,38.849998474121094,37.599998474121094,38.849998474121094,30585.0
+2022-09-11,39.0,39.45000076293945,39.0,39.150001525878906,52647.0
+2022-09-12,39.25,39.25,38.650001525878906,38.849998474121094,36534.0
+2022-09-13,39.20000076293945,39.20000076293945,38.54999923706055,38.900001525878906,46901.0
+2022-09-14,38.599998474121094,38.650001525878906,38.0,38.0,53033.0
+2022-09-15,38.099998474121094,38.45000076293945,38.099998474121094,38.45000076293945,44207.0
+2022-09-18,37.29999923706055,37.45000076293945,36.79999923706055,37.099998474121094,85864.0
+2022-09-19,36.900001525878906,37.0,36.0,36.0,134797.0
+2022-09-20,36.400001525878906,37.29999923706055,36.400001525878906,37.0,67745.0
+2022-09-21,36.5,36.599998474121094,35.75,35.79999923706055,121863.0
+2022-09-25,33.900001525878906,34.599998474121094,33.599998474121094,34.400001525878906,710163.0
+2022-09-26,34.04999923706055,35.20000076293945,34.04999923706055,34.5,369542.0
+2022-09-27,34.5,34.650001525878906,33.75,33.79999923706055,332833.0
+2022-09-28,34.150001525878906,34.849998474121094,34.0,34.0,172722.0
+2022-09-29,35.5,37.400001525878906,35.29999923706055,37.400001525878906,309952.0
+2022-10-02,37.400001525878906,39.75,37.29999923706055,37.900001525878906,344961.0
+2022-10-03,38.25,38.650001525878906,37.650001525878906,38.599998474121094,106006.0
+2022-10-04,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2022-10-05,38.599998474121094,39.20000076293945,38.599998474121094,38.70000076293945,262815.0
+2022-10-06,38.099998474121094,38.150001525878906,37.75,37.900001525878906,113837.0
+2022-10-09,37.099998474121094,37.5,36.70000076293945,37.0,87126.0
+2022-10-10,37.0,37.20000076293945,36.79999923706055,37.20000076293945,143637.0
+2022-10-11,37.0,39.0,37.0,38.70000076293945,189988.0
+2022-10-12,38.70000076293945,38.849998474121094,38.25,38.70000076293945,67898.0
+2022-10-13,38.650001525878906,39.0,38.0,38.45000076293945,115442.0
+2022-10-16,37.349998474121094,39.150001525878906,37.349998474121094,39.0,84216.0
+2022-10-17,38.900001525878906,40.150001525878906,38.900001525878906,40.150001525878906,276866.0
+2022-10-18,40.150001525878906,40.29999923706055,39.95000076293945,40.150001525878906,375984.0
+2022-10-19,40.0,40.900001525878906,39.5,40.849998474121094,201236.0
+2022-10-20,40.5,41.70000076293945,40.25,41.70000076293945,629718.0
+2022-10-23,41.099998474121094,42.650001525878906,41.099998474121094,42.20000076293945,422274.0
+2022-10-24,41.75,42.70000076293945,41.400001525878906,42.349998474121094,307219.0
+2022-10-25,41.849998474121094,42.25,40.70000076293945,41.150001525878906,158031.0
+2022-10-26,41.150001525878906,42.849998474121094,41.150001525878906,42.0,318777.0
+2022-10-27,41.900001525878906,42.400001525878906,41.29999923706055,41.29999923706055,77142.0
+2022-10-30,41.29999923706055,41.900001525878906,41.20000076293945,41.79999923706055,28195.0
+2022-10-31,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2022-11-01,41.79999923706055,41.79999923706055,40.150001525878906,40.599998474121094,82606.0
+2022-11-02,41.0,41.0,39.650001525878906,40.650001525878906,45523.0
+2022-11-03,40.29999923706055,40.599998474121094,40.04999923706055,40.5,62173.0
+2022-11-06,40.349998474121094,41.20000076293945,40.0,41.20000076293945,38019.0
+2022-11-07,41.29999923706055,41.70000076293945,40.75,41.650001525878906,72487.0
+2022-11-08,41.79999923706055,41.79999923706055,40.400001525878906,41.099998474121094,102526.0
+2022-11-09,41.0,41.0,40.25,41.0,27019.0
+2022-11-10,41.099998474121094,41.099998474121094,39.45000076293945,39.95000076293945,66178.0
+2022-11-13,40.349998474121094,40.349998474121094,39.5,39.5,18444.0
+2022-11-14,39.5,39.5,38.70000076293945,38.70000076293945,42539.0
+2022-11-15,38.75,39.0,38.70000076293945,39.0,22352.0
+2022-11-16,39.099998474121094,40.0,39.099998474121094,40.0,21856.0
+2022-11-17,39.599998474121094,39.79999923706055,39.599998474121094,39.79999923706055,19994.0
+2022-11-20,39.900001525878906,40.04999923706055,39.45000076293945,40.0,22838.0
+2022-11-21,39.25,39.45000076293945,39.0,39.45000076293945,35478.0
+2022-11-22,39.0,39.150001525878906,38.70000076293945,38.70000076293945,37362.0
+2022-11-24,38.599998474121094,39.150001525878906,38.45000076293945,38.45000076293945,32488.0
+2022-11-27,38.349998474121094,38.349998474121094,37.54999923706055,37.54999923706055,20459.0
+2022-11-28,37.650001525878906,37.79999923706055,37.04999923706055,37.099998474121094,44380.0
+2022-11-29,37.25,37.900001525878906,37.20000076293945,37.650001525878906,75054.0
+2022-11-30,37.5,37.5,36.29999923706055,36.70000076293945,150881.0
+2022-12-01,36.79999923706055,37.0,35.79999923706055,35.79999923706055,370010.0
+2022-12-04,36.25,36.25,35.0,35.099998474121094,125500.0
+2022-12-05,35.150001525878906,35.150001525878906,34.400001525878906,34.54999923706055,133019.0
+2022-12-06,34.650001525878906,35.349998474121094,34.099998474121094,35.04999923706055,193293.0
+2022-12-07,35.099998474121094,35.099998474121094,33.900001525878906,34.25,259580.0
+2022-12-08,34.45000076293945,34.5,33.349998474121094,33.349998474121094,234056.0
+2022-12-11,33.45000076293945,33.75,33.04999923706055,33.5,345173.0
+2022-12-12,33.20000076293945,33.95000076293945,32.400001525878906,33.150001525878906,207507.0
+2022-12-13,32.650001525878906,33.150001525878906,32.5,32.849998474121094,242449.0
+2022-12-14,33.0,33.099998474121094,32.650001525878906,33.099998474121094,208946.0
+2022-12-15,33.0,33.099998474121094,32.0,32.5,273519.0
+2022-12-18,32.599998474121094,32.599998474121094,31.549999237060547,31.899999618530273,200322.0
+2022-12-19,31.950000762939453,32.29999923706055,31.5,32.0,208098.0
+2022-12-20,31.899999618530273,32.0,31.299999237060547,31.75,171577.0
+2022-12-21,31.75,32.400001525878906,31.600000381469727,32.400001525878906,237203.0
+2022-12-22,32.400001525878906,32.599998474121094,32.0,32.29999923706055,147398.0
+2022-12-25,32.04999923706055,32.75,32.04999923706055,32.599998474121094,152541.0
+2022-12-26,32.70000076293945,33.0,32.599998474121094,32.95000076293945,93574.0
+2022-12-27,33.099998474121094,33.400001525878906,32.900001525878906,33.349998474121094,94676.0
+2022-12-28,33.400001525878906,34.650001525878906,32.849998474121094,34.650001525878906,149997.0
+2022-12-29,34.75,35.70000076293945,34.75,35.70000076293945,224361.0
+2023-01-01,35.75,36.849998474121094,35.70000076293945,36.849998474121094,164352.0
+2023-01-02,36.70000076293945,37.400001525878906,36.599998474121094,37.29999923706055,155024.0
+2023-01-03,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2023-01-04,38.849998474121094,39.04999923706055,38.79999923706055,38.849998474121094,147635.0
+2023-01-05,38.5,39.0,38.5,38.900001525878906,156074.0
+2023-01-08,38.79999923706055,39.20000076293945,38.79999923706055,38.849998474121094,86778.0
+2023-01-09,38.849998474121094,39.099998474121094,38.849998474121094,39.04999923706055,242438.0
+2023-01-10,39.150001525878906,39.150001525878906,38.900001525878906,38.95000076293945,83819.0
+2023-01-11,38.849998474121094,39.099998474121094,38.79999923706055,39.099998474121094,260651.0
+2023-01-12,39.099998474121094,39.599998474121094,38.900001525878906,39.5,140516.0
+2023-01-15,39.5,39.5,39.5,39.5,0.0
+2023-01-16,38.79999923706055,38.900001525878906,38.79999923706055,38.900001525878906,368060.0
+2023-01-17,38.900001525878906,39.0,38.400001525878906,39.0,734271.0
+2023-01-18,38.900001525878906,39.0,38.400001525878906,39.0,734271.0
+2023-01-19,38.5,38.900001525878906,38.29999923706055,38.29999923706055,177274.0
+2023-01-22,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
+2023-01-23,38.900001525878906,38.95000076293945,38.79999923706055,38.95000076293945,26439.0
+2023-01-24,38.599998474121094,39.150001525878906,38.599998474121094,38.849998474121094,39216.0
+2023-01-25,38.70000076293945,38.95000076293945,38.70000076293945,38.849998474121094,59306.0
+2023-01-26,38.849998474121094,38.95000076293945,38.29999923706055,38.75,62621.0
+2023-01-29,38.95000076293945,38.95000076293945,38.150001525878906,38.25,53805.0
+2023-01-30,38.54999923706055,38.54999923706055,37.04999923706055,37.25,95367.0
+2023-01-31,37.25,37.29999923706055,37.0,37.0,51862.0
+2023-02-01,37.0,37.04999923706055,36.04999923706055,37.04999923706055,46817.0
+2023-02-02,37.25,37.5,37.04999923706055,37.04999923706055,33924.0
+2023-02-05,36.54999923706055,37.0,36.54999923706055,36.79999923706055,15535.0
+2023-02-06,36.5,36.54999923706055,36.0,36.54999923706055,47833.0
+2023-02-07,36.650001525878906,37.150001525878906,36.599998474121094,36.95000076293945,54566.0
+2023-02-08,36.75,37.0,36.650001525878906,37.0,18291.0
+2023-02-09,36.599998474121094,36.900001525878906,36.5,36.900001525878906,21893.0
+2023-02-12,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2023-02-13,36.400001525878906,36.400001525878906,36.29999923706055,36.29999923706055,32222.0
+2023-02-14,36.400001525878906,36.400001525878906,36.04999923706055,36.099998474121094,27879.0
+2023-02-15,35.95000076293945,36.70000076293945,35.70000076293945,36.29999923706055,104839.0
+2023-02-16,36.25,36.25,35.79999923706055,35.849998474121094,95877.0
+2023-02-19,35.849998474121094,35.849998474121094,35.70000076293945,35.849998474121094,24840.0
+2023-02-20,35.75,35.75,35.400001525878906,35.5,34738.0
+2023-02-21,35.150001525878906,36.45000076293945,35.150001525878906,36.29999923706055,102889.0
+2023-02-23,35.900001525878906,36.150001525878906,35.70000076293945,36.150001525878906,88854.0
+2023-02-26,35.900001525878906,35.900001525878906,35.29999923706055,35.29999923706055,22193.0
+2023-02-27,35.04999923706055,35.400001525878906,35.0,35.0,54244.0
+2023-02-28,35.150001525878906,35.400001525878906,35.150001525878906,35.400001525878906,36719.0
+2023-03-01,35.5,35.54999923706055,35.0,35.0,3359.0
+2023-03-02,35.20000076293945,35.20000076293945,35.04999923706055,35.20000076293945,674.0
+2023-03-05,35.25,35.599998474121094,35.25,35.5,431.0
+2023-03-06,35.5,35.5,35.5,35.5,0.0
+2023-03-07,35.5,35.5,35.5,35.5,0.0
+2023-03-08,35.0,35.0,34.54999923706055,34.54999923706055,577.0
+2023-03-09,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
+2023-03-12,34.5,34.79999923706055,34.29999923706055,34.29999923706055,1476.0
+2023-03-13,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2023-03-14,34.20000076293945,34.349998474121094,34.20000076293945,34.25,498.0
+2023-03-15,34.5,34.650001525878906,34.099998474121094,34.099998474121094,885.0
+2023-03-16,34.04999923706055,34.20000076293945,32.29999923706055,32.29999923706055,535.0
+2023-03-19,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2023-03-20,33.5,34.099998474121094,33.5,33.79999923706055,4511.0
+2023-03-21,33.79999923706055,33.79999923706055,33.349998474121094,33.5,555.0
+2023-03-22,33.54999923706055,33.75,33.54999923706055,33.599998474121094,600.0
+2023-03-23,33.45000076293945,33.599998474121094,33.0,33.04999923706055,644.0
+2023-03-26,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-27,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-28,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-29,34.45000076293945,34.599998474121094,34.29999923706055,34.400001525878906,576.0
+2023-03-30,34.5,35.099998474121094,34.5,35.0,4000.0
+2023-04-02,35.0,35.0,35.0,35.0,0.0
+2023-04-03,35.45000076293945,35.599998474121094,35.29999923706055,35.5,459.0
+2023-04-04,35.650001525878906,35.650001525878906,35.0,35.20000076293945,802.0
+2023-04-05,35.29999923706055,35.29999923706055,34.79999923706055,35.04999923706055,651.0
+2023-04-06,34.95000076293945,35.20000076293945,34.900001525878906,34.900001525878906,500.0
+2023-04-09,35.04999923706055,35.75,35.04999923706055,35.45000076293945,1610.0
+2023-04-10,35.75,35.75,35.25,35.29999923706055,1000.0
+2023-04-11,35.25,35.25,34.650001525878906,35.04999923706055,6344.0
+2023-04-12,35.099998474121094,35.099998474121094,34.849998474121094,34.95000076293945,683.0
+2023-04-13,34.900001525878906,35.45000076293945,34.900001525878906,35.45000076293945,2887.0
+2023-04-16,35.5,35.5,35.29999923706055,35.349998474121094,550.0
+2023-04-17,35.45000076293945,35.5,35.0,35.04999923706055,1000.0
+2023-04-25,35.04999923706055,35.25,34.5,34.70000076293945,475.0
+2023-04-26,34.900001525878906,35.5,34.79999923706055,35.5,738.0
+2023-04-27,35.5,36.0,35.400001525878906,35.70000076293945,754.0
+2023-04-30,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-05-01,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-05-02,36.5,37.099998474121094,36.5,36.75,775.0
+2023-05-03,37.0,37.0,36.099998474121094,36.25,1000.0
+2023-05-04,36.0,36.29999923706055,36.0,36.04999923706055,713.0
+2023-05-07,36.400001525878906,36.599998474121094,36.29999923706055,36.5,479.0
+2023-05-08,36.20000076293945,36.5,36.20000076293945,36.29999923706055,3067.0
+2023-05-09,36.45000076293945,36.45000076293945,35.599998474121094,35.599998474121094,1000.0
+2023-05-10,35.849998474121094,35.95000076293945,35.599998474121094,35.95000076293945,688.0
+2023-05-11,35.79999923706055,36.20000076293945,35.79999923706055,36.20000076293945,1941.0
+2023-05-14,36.0,36.400001525878906,36.0,36.0,3000.0
+2023-05-15,35.79999923706055,35.900001525878906,35.79999923706055,35.79999923706055,1131.0
+2023-05-16,35.70000076293945,35.900001525878906,35.599998474121094,35.599998474121094,473.0
+2023-05-17,35.5,35.900001525878906,35.5,35.70000076293945,456.0
+2023-05-18,35.95000076293945,36.150001525878906,35.650001525878906,36.150001525878906,853.0
+2023-05-21,36.150001525878906,36.45000076293945,36.099998474121094,36.20000076293945,1000.0
+2023-05-22,36.150001525878906,36.54999923706055,36.04999923706055,36.54999923706055,3000.0
+2023-05-23,36.45000076293945,36.75,36.25,36.25,1046.0
+2023-05-24,36.150001525878906,36.79999923706055,36.150001525878906,36.79999923706055,930.0
+2023-05-25,36.75,38.29999923706055,36.75,38.04999923706055,675.0
+2023-05-28,38.5,38.70000076293945,37.650001525878906,37.900001525878906,453.0
+2023-05-29,38.95000076293945,40.95000076293945,38.95000076293945,40.95000076293945,1543.0
+2023-05-30,41.0,41.45000076293945,40.29999923706055,40.900001525878906,585.0
+2023-05-31,41.0,41.0,40.400001525878906,41.0,500.0
+2023-06-01,39.20000076293945,39.79999923706055,38.75,39.20000076293945,2493.0
+2023-06-04,39.0,39.099998474121094,38.75,38.849998474121094,388.0
+2023-06-05,38.849998474121094,39.0,38.79999923706055,39.0,500.0
+2023-06-06,39.0,39.04999923706055,38.5,38.54999923706055,2000.0
+2023-06-07,38.75,38.900001525878906,38.099998474121094,38.29999923706055,2215.0
+2023-06-08,39.20000076293945,39.79999923706055,38.75,39.20000076293945,2017.0
+2023-06-11,38.849998474121094,39.04999923706055,38.650001525878906,38.75,440.0
+2023-06-12,38.70000076293945,39.54999923706055,38.45000076293945,39.25,547.0
+2023-06-13,38.849998474121094,40.70000076293945,38.79999923706055,40.29999923706055,750.0
+2023-06-14,40.29999923706055,41.79999923706055,40.04999923706055,41.79999923706055,480.0
+2023-06-15,41.79999923706055,43.0,41.650001525878906,41.70000076293945,1866.0
+2023-06-18,41.849998474121094,43.0,41.70000076293945,42.900001525878906,686.0
+2023-06-19,43.0,43.099998474121094,42.400001525878906,42.75,292005.0
+2023-06-20,42.54999923706055,42.70000076293945,41.599998474121094,42.25,243983.0
+2023-06-21,42.0,43.900001525878906,41.849998474121094,43.70000076293945,403484.0
+2023-06-22,43.349998474121094,43.599998474121094,42.650001525878906,42.79999923706055,248610.0
+2023-07-02,42.79999923706055,43.20000076293945,42.25,42.349998474121094,95017.0
+2023-07-03,42.70000076293945,42.70000076293945,42.0,42.45000076293945,90382.0
+2023-07-04,42.70000076293945,42.70000076293945,42.0,42.400001525878906,88697.0
+2023-07-05,42.29999923706055,42.29999923706055,41.099998474121094,41.20000076293945,116464.0
+2023-07-06,41.0,41.900001525878906,40.79999923706055,41.29999923706055,72537.0
+2023-07-09,41.0,41.29999923706055,40.95000076293945,40.95000076293945,44861.0
+2023-07-10,41.0,42.599998474121094,41.0,41.20000076293945,133112.0
+2023-07-11,41.349998474121094,41.599998474121094,39.95000076293945,40.20000076293945,144156.0
+2023-07-12,39.95000076293945,40.45000076293945,39.45000076293945,39.45000076293945,152639.0
+2023-07-13,39.5,42.0,39.5,40.45000076293945,670619.0
+2023-07-16,40.5,40.95000076293945,40.20000076293945,40.599998474121094,107260.0
+2023-07-17,40.45000076293945,41.599998474121094,40.400001525878906,40.599998474121094,132628.0
+2023-07-18,40.70000076293945,40.95000076293945,39.95000076293945,40.95000076293945,199002.0
+2023-07-19,41.45000076293945,41.45000076293945,40.29999923706055,40.5,66712.0
+2023-07-20,40.900001525878906,40.900001525878906,39.849998474121094,40.04999923706055,61289.0
+2023-07-23,40.400001525878906,40.400001525878906,39.900001525878906,40.0,45694.0
+2023-07-24,39.900001525878906,40.150001525878906,39.25,39.25,138243.0
+2023-07-25,39.25,39.900001525878906,39.20000076293945,39.599998474121094,118282.0
+2023-07-26,39.45000076293945,39.599998474121094,39.099998474121094,39.099998474121094,69495.0
+2023-07-27,39.20000076293945,40.150001525878906,39.04999923706055,39.79999923706055,77175.0
+2023-07-30,39.45000076293945,40.04999923706055,39.45000076293945,39.650001525878906,34650.0
+2023-07-31,39.5,40.0,39.099998474121094,40.0,118877.0
+2023-08-01,40.0,40.0,38.599998474121094,38.900001525878906,270660.0
+2023-08-02,38.70000076293945,38.79999923706055,38.150001525878906,38.29999923706055,154247.0
+2023-08-03,38.400001525878906,38.70000076293945,38.150001525878906,38.25,85530.0
+2023-08-06,38.70000076293945,38.70000076293945,38.0,38.29999923706055,28961.0
+2023-08-07,38.599998474121094,38.599998474121094,35.650001525878906,36.900001525878906,397602.0
+2023-08-08,36.900001525878906,37.29999923706055,36.5,36.70000076293945,77951.0
+2023-08-09,37.0,37.5,36.599998474121094,37.25,44682.0
+2023-08-10,37.70000076293945,37.70000076293945,37.150001525878906,37.400001525878906,66717.0
+2023-08-13,37.29999923706055,37.54999923706055,37.29999923706055,37.29999923706055,23376.0
+2023-08-14,37.79999923706055,38.599998474121094,37.04999923706055,38.599998474121094,119813.0
+2023-08-15,38.400001525878906,38.849998474121094,38.0,38.20000076293945,87093.0
+2023-08-16,38.04999923706055,38.5,37.04999923706055,37.900001525878906,70134.0
+2023-08-17,37.79999923706055,38.45000076293945,37.349998474121094,38.45000076293945,35103.0
+2023-08-20,37.95000076293945,38.349998474121094,37.70000076293945,37.75,47195.0
+2023-08-21,37.79999923706055,37.849998474121094,37.400001525878906,37.400001525878906,31126.0
+2023-08-22,37.400001525878906,37.5,36.849998474121094,37.25,69242.0
+2023-08-23,37.25,37.5,36.70000076293945,36.70000076293945,105431.0
+2023-08-24,36.70000076293945,36.900001525878906,36.29999923706055,36.70000076293945,60072.0
+2023-08-27,36.79999923706055,37.20000076293945,36.45000076293945,36.54999923706055,70402.0
+2023-08-28,36.70000076293945,37.0,36.54999923706055,36.900001525878906,24020.0
+2023-08-29,36.650001525878906,36.95000076293945,36.650001525878906,36.75,21659.0
+2023-08-30,36.599998474121094,36.849998474121094,35.45000076293945,36.849998474121094,130692.0
+2023-08-31,36.849998474121094,36.849998474121094,36.400001525878906,36.400001525878906,56987.0
+2023-09-03,36.79999923706055,36.849998474121094,36.29999923706055,36.400001525878906,29593.0
+2023-09-04,36.400001525878906,36.54999923706055,35.75,35.95000076293945,112805.0
+2023-09-05,35.599998474121094,35.900001525878906,35.25,35.5,98022.0
+2023-09-06,35.5,35.5,34.900001525878906,35.0,113937.0
+2023-09-07,35.0,36.0,35.0,35.70000076293945,5683454.0
+2023-09-10,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-09-11,35.29999923706055,35.650001525878906,35.25,35.599998474121094,31067.0
+2023-09-12,35.599998474121094,35.95000076293945,35.400001525878906,35.599998474121094,59035.0
+2023-09-13,35.599998474121094,35.70000076293945,35.25,35.400001525878906,65492.0
+2023-09-14,35.45000076293945,35.5,35.25,35.5,31700.0
+2023-09-17,35.5,35.5,35.5,35.5,0.0
+2023-09-18,35.900001525878906,35.900001525878906,35.25,35.29999923706055,86686.0
+2023-09-19,35.849998474121094,35.849998474121094,34.400001525878906,34.45000076293945,179786.0
+2023-09-20,34.5,34.599998474121094,33.95000076293945,34.0,263342.0
+2023-09-21,34.099998474121094,34.75,33.900001525878906,33.95000076293945,215429.0
+2023-09-25,34.400001525878906,34.400001525878906,33.599998474121094,33.900001525878906,109045.0
+2023-09-26,34.400001525878906,34.400001525878906,33.5,33.650001525878906,101354.0
+2023-09-27,30.5,34.599998474121094,30.5,34.400001525878906,744125.0
+2023-09-28,34.400001525878906,34.400001525878906,33.75,34.0,98359.0
+2023-10-01,34.0,34.0,34.0,34.0,0.0
+2023-10-02,34.099998474121094,34.099998474121094,33.650001525878906,33.900001525878906,46123.0
+2023-10-03,33.900001525878906,33.900001525878906,33.25,33.79999923706055,57414.0
+2023-10-04,33.900001525878906,33.900001525878906,33.0,33.0,145891.0
+2023-10-05,32.79999923706055,33.0,32.75,33.0,153798.0
+2023-10-08,32.95000076293945,32.95000076293945,32.400001525878906,32.54999923706055,80814.0
+2023-10-09,32.5,34.349998474121094,32.5,34.0,256791.0
+2023-10-10,33.79999923706055,33.79999923706055,33.349998474121094,33.54999923706055,88724.0
+2023-10-11,33.54999923706055,34.0,33.0,33.150001525878906,96328.0
+2023-10-12,33.04999923706055,34.099998474121094,33.04999923706055,33.900001525878906,61744.0
+2023-10-15,34.099998474121094,34.650001525878906,33.900001525878906,34.29999923706055,75472.0
+2023-10-16,34.349998474121094,35.0,34.150001525878906,34.599998474121094,102452.0
+2023-10-17,34.849998474121094,34.849998474121094,33.900001525878906,34.29999923706055,72608.0
+2023-10-18,34.29999923706055,34.849998474121094,33.54999923706055,34.849998474121094,476441.0
+2023-10-19,34.70000076293945,34.70000076293945,33.79999923706055,34.0,138767.0
+2023-10-22,33.95000076293945,33.95000076293945,32.599998474121094,32.75,132554.0
+2023-10-23,32.75,32.75,32.0,32.0,114447.0
+2023-10-24,31.299999237060547,31.799999237060547,31.0,31.25,267362.0
+2023-10-25,31.350000381469727,31.899999618530273,31.049999237060547,31.850000381469727,115039.0
+2023-10-26,31.899999618530273,32.25,31.5,32.04999923706055,70061.0
+2023-10-29,32.0,32.45000076293945,31.899999618530273,32.45000076293945,35453.0
+2023-10-30,32.45000076293945,32.79999923706055,32.20000076293945,32.75,60622.0
+2023-10-31,32.75,32.75,31.950000762939453,32.25,103964.0
+2023-11-01,32.25,32.400001525878906,32.0,32.25,37389.0
+2023-11-02,32.25,32.400001525878906,31.950000762939453,32.04999923706055,133551.0
+2023-11-05,32.099998474121094,32.25,31.950000762939453,32.04999923706055,68923.0
+2023-11-06,33.5,33.5,32.20000076293945,32.25,74615.0
+2023-11-07,32.29999923706055,32.75,32.20000076293945,32.5,92536.0
+2023-11-08,32.5,32.5,32.25,32.400001525878906,70039.0
+2023-11-09,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,66807.0
+2023-11-12,32.04999923706055,32.400001525878906,32.04999923706055,32.25,40803.0
+2023-11-13,32.400001525878906,32.400001525878906,32.099998474121094,32.25,27991.0
+2023-11-14,32.29999923706055,32.400001525878906,32.20000076293945,32.400001525878906,35848.0
+2023-11-15,32.400001525878906,32.79999923706055,32.25,32.79999923706055,73116.0
+2023-11-16,32.79999923706055,33.400001525878906,32.75,33.400001525878906,117740.0
+2023-11-19,33.45000076293945,34.75,33.45000076293945,34.75,177435.0
+2023-11-20,34.70000076293945,34.79999923706055,34.29999923706055,34.79999923706055,272357.0
+2023-11-21,34.79999923706055,34.95000076293945,34.5,34.95000076293945,79970.0
+2023-11-22,34.95000076293945,35.349998474121094,34.79999923706055,35.0,65302.0
+2023-11-23,34.95000076293945,35.349998474121094,34.79999923706055,35.0,65302.0
+2023-11-26,34.95000076293945,35.25,34.95000076293945,35.099998474121094,29935.0
+2023-11-27,35.0,35.54999923706055,34.650001525878906,34.650001525878906,78507.0
+2023-11-28,34.79999923706055,35.25,34.75,35.04999923706055,59161.0
+2023-11-29,35.04999923706055,35.650001525878906,35.04999923706055,35.599998474121094,128766.0
+2023-11-30,35.70000076293945,35.70000076293945,35.29999923706055,35.54999923706055,123628.0
+2023-12-03,35.349998474121094,35.650001525878906,35.099998474121094,35.150001525878906,111827.0
+2023-12-04,35.150001525878906,35.75,35.0,35.75,191363.0
+2023-12-05,35.75,36.20000076293945,35.599998474121094,36.099998474121094,176024.0
+2023-12-06,36.0,36.0,35.349998474121094,35.75,160663.0
+2023-12-07,35.849998474121094,35.849998474121094,35.25,35.650001525878906,22430.0
+2023-12-10,35.650001525878906,35.75,35.5,35.75,24808.0
+2023-12-11,35.79999923706055,36.099998474121094,35.54999923706055,35.95000076293945,151916.0
+2023-12-12,36.0,36.099998474121094,35.349998474121094,35.599998474121094,94037.0
+2023-12-13,35.29999923706055,35.54999923706055,35.29999923706055,35.400001525878906,38493.0
+2023-12-14,35.29999923706055,36.099998474121094,34.79999923706055,34.79999923706055,139705.0
+2023-12-17,34.900001525878906,35.5,34.900001525878906,35.45000076293945,56613.0
+2023-12-18,35.25,35.400001525878906,35.150001525878906,35.25,18258.0
+2023-12-19,35.25,35.400001525878906,35.099998474121094,35.349998474121094,41659.0
+2023-12-20,35.099998474121094,35.849998474121094,35.099998474121094,35.349998474121094,40921.0
+2023-12-21,35.29999923706055,35.95000076293945,35.04999923706055,35.45000076293945,75029.0
+2023-12-24,35.45000076293945,35.54999923706055,35.0,35.150001525878906,78817.0
+2023-12-25,35.04999923706055,35.150001525878906,34.849998474121094,35.0,85754.0
+2023-12-26,35.0,35.099998474121094,34.70000076293945,34.849998474121094,149658.0
+2023-12-27,34.849998474121094,34.849998474121094,34.70000076293945,34.79999923706055,94458.0
+2023-12-28,34.849998474121094,34.849998474121094,34.349998474121094,34.45000076293945,123836.0
+2023-12-31,34.29999923706055,34.599998474121094,34.20000076293945,34.45000076293945,45748.0
+2024-01-01,34.45000076293945,34.45000076293945,34.25,34.29999923706055,60296.0
+2024-01-02,34.29999923706055,34.650001525878906,34.20000076293945,34.349998474121094,138457.0
+2024-01-03,34.54999923706055,34.54999923706055,32.900001525878906,32.95000076293945,819892.0
+2024-01-04,32.75,33.0,32.20000076293945,32.79999923706055,358194.0
+2024-01-07,32.79999923706055,33.150001525878906,32.75,32.900001525878906,221690.0
+2024-01-08,32.900001525878906,32.95000076293945,31.75,32.04999923706055,778051.0
+2024-01-09,32.0,32.20000076293945,31.850000381469727,31.950000762939453,202743.0
+2024-01-10,32.0,32.0,31.399999618530273,31.5,259689.0
+2024-01-11,31.5,31.899999618530273,31.5,31.600000381469727,147627.0
+2024-01-14,31.75,31.75,31.0,31.149999618530273,265021.0
+2024-01-15,31.25,31.350000381469727,31.049999237060547,31.25,145773.0
+2024-01-16,31.200000762939453,31.299999237060547,30.950000762939453,31.100000381469727,129318.0
+2024-01-17,31.149999618530273,31.200000762939453,30.799999237060547,31.200000762939453,142428.0
+2024-01-18,31.149999618530273,31.149999618530273,30.549999237060547,30.850000381469727,127460.0
+2024-01-21,30.850000381469727,31.0,30.600000381469727,30.899999618530273,69170.0
+2024-01-22,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
+2024-01-23,31.899999618530273,31.899999618530273,31.049999237060547,31.149999618530273,162545.0
+2024-01-24,31.200000762939453,31.350000381469727,30.850000381469727,31.100000381469727,192224.0
+2024-01-25,31.200000762939453,31.350000381469727,31.049999237060547,31.299999237060547,129812.0
+2024-01-28,31.299999237060547,31.450000762939453,31.200000762939453,31.350000381469727,85023.0
+2024-01-29,31.549999237060547,31.700000762939453,31.100000381469727,31.299999237060547,131021.0
+2024-01-30,31.350000381469727,31.399999618530273,30.549999237060547,30.549999237060547,212898.0
+2024-01-31,30.600000381469727,30.799999237060547,30.350000381469727,30.5,127070.0
+2024-02-01,30.450000762939453,30.799999237060547,30.299999237060547,30.549999237060547,106680.0
+2024-02-04,30.5,30.700000762939453,30.25,30.600000381469727,76095.0
+2024-02-05,30.75,31.100000381469727,30.649999618530273,31.049999237060547,98419.0
+2024-02-06,31.0,31.350000381469727,30.75,31.350000381469727,154423.0
+2024-02-07,31.350000381469727,31.5,30.950000762939453,31.399999618530273,195458.0
+2024-02-08,31.350000381469727,31.5,30.950000762939453,31.399999618530273,195458.0
+2024-02-11,31.299999237060547,31.5,31.299999237060547,31.399999618530273,152186.0
+2024-02-12,31.450000762939453,31.649999618530273,31.299999237060547,31.5,117163.0
+2024-02-13,31.649999618530273,31.850000381469727,31.399999618530273,31.850000381469727,194601.0
+2024-02-14,31.950000762939453,32.20000076293945,31.850000381469727,31.950000762939453,256585.0
+2024-02-15,31.850000381469727,32.20000076293945,31.799999237060547,32.150001525878906,170263.0
+2024-02-18,32.04999923706055,32.54999923706055,31.850000381469727,32.45000076293945,608102.0
+2024-02-19,32.29999923706055,32.599998474121094,32.29999923706055,32.54999923706055,202376.0
+2024-02-20,32.5,32.5,31.600000381469727,31.649999618530273,408376.0
+2024-02-21,31.649999618530273,31.899999618530273,31.200000762939453,31.549999237060547,321972.0
+2024-02-25,31.399999618530273,31.649999618530273,31.100000381469727,31.200000762939453,333491.0
+2024-02-26,31.299999237060547,31.299999237060547,30.950000762939453,30.950000762939453,193563.0
+2024-02-27,30.899999618530273,31.25,30.700000762939453,30.950000762939453,236786.0
+2024-02-28,30.899999618530273,31.5,30.899999618530273,31.5,116611.0
+2024-02-29,31.649999618530273,31.649999618530273,31.100000381469727,31.5,144258.0
+2024-03-03,31.200000762939453,31.299999237060547,31.0,31.149999618530273,76612.0
+2024-03-04,31.100000381469727,31.299999237060547,30.899999618530273,31.0,141841.0
+2024-03-05,31.0,31.0,31.0,31.0,0.0
+2024-03-06,31.0,31.100000381469727,30.899999618530273,30.899999618530273,162230.0
+2024-03-07,30.899999618530273,31.0,30.5,30.700000762939453,185064.0
+2024-03-10,30.700000762939453,31.049999237060547,30.700000762939453,31.049999237060547,98022.0
+2024-03-11,30.950000762939453,31.200000762939453,30.399999618530273,30.700000762939453,418621.0
+2024-03-12,30.899999618530273,31.5,30.649999618530273,31.200000762939453,318741.0
+2024-03-13,31.200000762939453,31.350000381469727,30.850000381469727,30.899999618530273,252410.0
+2024-03-14,30.75,30.799999237060547,29.600000381469727,29.600000381469727,2079673.0
+2024-03-17,29.700000762939453,29.950000762939453,29.5,29.899999618530273,489856.0
+2024-03-18,29.899999618530273,30.25,29.700000762939453,30.25,248611.0
+2024-03-19,30.299999237060547,30.350000381469727,29.899999618530273,30.0,760563.0
+2024-03-20,30.0,30.149999618530273,29.950000762939453,30.0,148993.0
+2024-03-21,30.149999618530273,30.149999618530273,29.75,29.75,229566.0
+2024-03-24,30.0,30.399999618530273,29.799999237060547,30.399999618530273,121484.0
+2024-03-25,30.100000381469727,30.100000381469727,29.600000381469727,30.049999237060547,238491.0
+2024-03-26,30.049999237060547,30.049999237060547,29.350000381469727,29.450000762939453,246050.0
+2024-03-27,29.450000762939453,30.450000762939453,29.450000762939453,30.149999618530273,351394.0
+2024-03-28,30.049999237060547,30.149999618530273,29.399999618530273,29.399999618530273,170629.0
+2024-03-31,29.399999618530273,29.700000762939453,29.149999618530273,29.649999618530273,107818.0
+2024-04-01,29.700000762939453,29.950000762939453,29.5,29.649999618530273,162964.0
+2024-04-02,29.649999618530273,29.700000762939453,29.350000381469727,29.5,170634.0
+2024-04-03,29.5,29.850000381469727,29.450000762939453,29.75,204891.0
+2024-04-04,29.899999618530273,30.299999237060547,29.0,29.0,1209839.0
+2024-04-14,,,,,
+2024-04-15,29.200000762939453,30.049999237060547,29.149999618530273,29.899999618530273,520814.0
+2024-04-16,30.100000381469727,30.399999618530273,29.5,29.600000381469727,378613.0
+2024-04-17,29.649999618530273,29.75,29.299999237060547,29.299999237060547,239115.0
+2024-04-18,29.899999618530273,29.899999618530273,29.350000381469727,29.450000762939453,137263.0
+2024-04-21,29.399999618530273,29.600000381469727,29.350000381469727,29.5,112164.0
+2024-04-22,29.399999618530273,29.5,29.0,29.049999237060547,287370.0
+2024-04-23,29.049999237060547,29.350000381469727,28.850000381469727,28.850000381469727,296359.0
+2024-04-24,28.950000762939453,28.950000762939453,28.149999618530273,28.25,324079.0
+2024-04-25,28.399999618530273,28.399999618530273,28.0,28.049999237060547,675977.0
+2024-04-28,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
+2024-04-29,28.049999237060547,29.299999237060547,28.0,29.25,764600.0
+2024-04-30,29.25,29.399999618530273,28.700000762939453,29.200000762939453,483678.0
+2024-05-01,29.200000762939453,29.5,29.0,29.25,357196.0
+2024-05-02,29.200000762939453,29.200000762939453,28.649999618530273,29.049999237060547,166579.0
+2024-05-05,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,339034.0
+2024-05-06,29.049999237060547,29.100000381469727,28.700000762939453,29.0,239571.0
+2024-05-07,28.850000381469727,29.100000381469727,28.700000762939453,29.0,285404.0
+2024-05-08,29.0,29.450000762939453,29.0,29.100000381469727,225905.0
+2024-05-09,29.200000762939453,29.200000762939453,28.799999237060547,28.899999618530273,166428.0
+2024-05-12,28.899999618530273,29.149999618530273,28.799999237060547,29.0,68202.0
+2024-05-13,29.100000381469727,29.899999618530273,29.100000381469727,29.899999618530273,524038.0
+2024-05-14,29.950000762939453,29.950000762939453,28.799999237060547,28.799999237060547,242172.0
+2024-05-15,28.799999237060547,29.049999237060547,28.649999618530273,28.850000381469727,137489.0
+2024-05-16,28.899999618530273,29.049999237060547,28.75,28.899999618530273,110646.0
+2024-05-19,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2024-05-20,29.25,29.700000762939453,29.0,29.5,172846.0
+2024-05-21,29.5,29.75,29.299999237060547,29.399999618530273,291937.0
+2024-05-22,28.649999618530273,29.200000762939453,28.600000381469727,29.149999618530273,206021.0
+2024-05-23,29.0,29.149999618530273,28.799999237060547,28.950000762939453,89910.0
+2024-05-26,28.899999618530273,28.899999618530273,28.600000381469727,28.700000762939453,64622.0
+2024-05-27,28.75,29.0,28.649999618530273,29.0,85616.0
+2024-05-28,29.149999618530273,29.149999618530273,28.700000762939453,28.850000381469727,94888.0
+2024-05-29,28.850000381469727,28.950000762939453,28.5,28.5,78979.0
+2024-05-30,28.700000762939453,28.700000762939453,28.25,28.649999618530273,211042.0
+2024-06-02,28.649999618530273,28.649999618530273,28.649999618530273,28.649999618530273,0.0
+2024-06-03,28.950000762939453,28.950000762939453,28.549999237060547,28.850000381469727,161804.0
+2024-06-04,28.850000381469727,28.899999618530273,27.850000381469727,27.850000381469727,678947.0
+2024-06-05,28.0,28.0,27.399999618530273,27.700000762939453,239795.0
+2024-06-06,27.700000762939453,28.100000381469727,27.600000381469727,27.799999237060547,247411.0
+2024-06-09,27.850000381469727,28.149999618530273,27.799999237060547,28.100000381469727,113393.0
+2024-06-10,28.0,28.5,28.0,28.5,128535.0
+2024-06-11,28.450000762939453,28.600000381469727,27.75,27.950000762939453,619074.0
+2024-06-12,28.049999237060547,28.049999237060547,27.700000762939453,27.799999237060547,158338.0
+2024-06-13,27.899999618530273,27.899999618530273,27.450000762939453,27.899999618530273,147667.0
+2024-06-23,28.0,28.100000381469727,27.75,27.850000381469727,197997.0
+2024-06-24,28.0,28.0,27.5,27.950000762939453,153315.0
+2024-06-25,27.850000381469727,27.850000381469727,27.600000381469727,27.649999618530273,188726.0
+2024-06-26,27.649999618530273,27.700000762939453,27.5,27.600000381469727,144314.0
+2024-06-27,27.450000762939453,27.649999618530273,27.450000762939453,27.549999237060547,317047.0
+2024-06-30,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2024-07-01,27.549999237060547,27.649999618530273,27.450000762939453,27.600000381469727,114210.0
+2024-07-02,27.649999618530273,27.649999618530273,27.049999237060547,27.049999237060547,227500.0
+2024-07-03,27.149999618530273,27.200000762939453,26.549999237060547,26.600000381469727,189174.0
+2024-07-04,26.600000381469727,26.899999618530273,26.549999237060547,26.899999618530273,118967.0
+2024-07-07,26.799999237060547,27.0,26.799999237060547,26.850000381469727,61343.0
+2024-07-08,27.0,27.100000381469727,26.700000762939453,27.100000381469727,148140.0
+2024-07-09,27.049999237060547,27.100000381469727,26.850000381469727,27.049999237060547,68164.0
+2024-07-10,27.049999237060547,27.049999237060547,26.799999237060547,26.799999237060547,77284.0
+2024-07-11,26.899999618530273,27.100000381469727,26.799999237060547,26.950000762939453,110527.0
+2024-07-14,27.049999237060547,27.149999618530273,26.950000762939453,27.049999237060547,122722.0
+2024-07-15,27.149999618530273,27.149999618530273,26.950000762939453,27.149999618530273,83708.0
+2024-07-16,27.149999618530273,27.299999237060547,27.049999237060547,27.299999237060547,119260.0
+2024-07-17,27.299999237060547,27.649999618530273,27.200000762939453,27.5,192809.0
+2024-07-18,27.549999237060547,27.75,27.450000762939453,27.600000381469727,122492.0
+2024-07-21,27.600000381469727,27.649999618530273,27.399999618530273,27.5,64495.0
+2024-07-22,27.5,28.0,27.350000381469727,28.0,133851.0
+2024-07-23,27.899999618530273,27.899999618530273,27.200000762939453,27.25,230887.0
+2024-07-24,27.25,27.299999237060547,26.850000381469727,27.049999237060547,175932.0
+2024-07-25,27.100000381469727,27.100000381469727,26.649999618530273,26.899999618530273,162520.0
+2024-07-28,27.0,27.049999237060547,26.850000381469727,26.850000381469727,93577.0
+2024-07-29,27.0,27.0,26.700000762939453,26.899999618530273,106221.0
+2024-07-30,26.899999618530273,26.950000762939453,26.600000381469727,26.700000762939453,143264.0
+2024-07-31,26.700000762939453,26.899999618530273,25.899999618530273,25.950000762939453,335671.0
+2024-08-01,26.100000381469727,26.100000381469727,25.600000381469727,25.850000381469727,166218.0
+2024-08-04,25.549999237060547,25.549999237060547,24.899999618530273,25.049999237060547,295604.0
+2024-08-05,25.049999237060547,25.049999237060547,23.68000030517578,23.920000076293945,392036.0
+2024-08-06,23.5,24.280000686645508,23.5,24.059999465942383,711189.0
+2024-08-07,24.200000762939453,24.200000762939453,23.959999084472656,24.15999984741211,387709.0
+2024-08-08,24.18000030517578,24.18000030517578,23.920000076293945,23.979999542236328,294964.0
+2024-08-11,23.979999542236328,24.18000030517578,23.979999542236328,24.1200008392334,205165.0
+2024-08-12,24.219999313354492,24.219999313354492,24.040000915527344,24.1200008392334,223605.0
+2024-08-13,24.1200008392334,24.18000030517578,24.100000381469727,24.1200008392334,288572.0
+2024-08-14,24.1200008392334,24.260000228881836,24.1200008392334,24.18000030517578,352747.0
+2024-08-15,24.239999771118164,24.260000228881836,24.15999984741211,24.18000030517578,296320.0
+2024-08-18,24.200000762939453,24.280000686645508,24.040000915527344,24.100000381469727,408481.0
+2024-08-19,24.100000381469727,24.1200008392334,23.920000076293945,23.979999542236328,498303.0
+2024-08-20,24.0,24.040000915527344,23.760000228881836,23.780000686645508,656142.0
+2024-08-21,23.8799991607666,23.8799991607666,23.719999313354492,23.799999237060547,714871.0
+2024-08-22,23.81999969482422,23.979999542236328,23.81999969482422,23.920000076293945,721085.0
+2024-08-25,24.0,24.059999465942383,23.979999542236328,24.0,773733.0
+2024-08-26,24.059999465942383,24.200000762939453,24.020000457763672,24.15999984741211,1290848.0
+2024-08-27,24.200000762939453,24.920000076293945,24.15999984741211,24.799999237060547,1013958.0
+2024-08-28,24.84000015258789,25.200000762939453,24.399999618530273,24.440000534057617,788648.0
+2024-08-29,24.459999084472656,24.559999465942383,24.040000915527344,24.040000915527344,500209.0
+2024-09-01,24.34000015258789,24.799999237060547,24.299999237060547,24.68000030517578,309756.0
+2024-09-02,24.780000686645508,24.780000686645508,24.540000915527344,24.719999313354492,134929.0
+2024-09-03,24.719999313354492,24.84000015258789,24.34000015258789,24.3799991607666,323241.0
+2024-09-04,24.34000015258789,24.34000015258789,23.920000076293945,23.940000534057617,576828.0
+2024-09-05,23.959999084472656,24.200000762939453,23.860000610351562,23.899999618530273,322692.0
+2024-09-08,23.899999618530273,23.959999084472656,23.760000228881836,23.959999084472656,121703.0
+2024-09-09,23.899999618530273,24.040000915527344,23.860000610351562,23.899999618530273,256232.0
+2024-09-10,23.959999084472656,23.979999542236328,23.84000015258789,23.979999542236328,259260.0
+2024-09-11,23.979999542236328,24.0,23.600000381469727,23.65999984741211,321253.0
+2024-09-12,23.860000610351562,23.860000610351562,23.559999465942383,23.68000030517578,243065.0
+2024-09-15,23.799999237060547,23.799999237060547,23.639999389648438,23.639999389648438,116392.0
+2024-09-16,23.6200008392334,23.860000610351562,23.540000915527344,23.799999237060547,259494.0
+2024-09-17,23.799999237060547,23.959999084472656,23.6200008392334,23.959999084472656,188800.0
+2024-09-18,23.799999237060547,24.18000030517578,23.760000228881836,24.059999465942383,336012.0
+2024-09-19,24.18000030517578,24.420000076293945,24.059999465942383,24.420000076293945,302930.0
+2024-09-22,24.479999542236328,24.600000381469727,24.239999771118164,24.360000610351562,219760.0
+2024-09-24,24.360000610351562,24.360000610351562,24.100000381469727,24.200000762939453,202294.0
+2024-09-25,24.260000228881836,24.459999084472656,24.239999771118164,24.459999084472656,217799.0
+2024-09-26,24.600000381469727,24.799999237060547,24.479999542236328,24.540000915527344,398992.0
+2024-09-29,24.520000457763672,24.700000762939453,24.399999618530273,24.5,123269.0
+2024-09-30,24.420000076293945,24.520000457763672,24.299999237060547,24.299999237060547,120638.0
+2024-10-01,24.299999237060547,24.399999618530273,24.260000228881836,24.31999969482422,121233.0
+2024-10-02,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0
+2024-10-03,23.760000228881836,23.760000228881836,23.18000030517578,23.18000030517578,696040.0
+2024-10-06,23.18000030517578,23.18000030517578,22.639999389648438,22.65999984741211,737524.0
+2024-10-07,22.68000030517578,22.799999237060547,22.600000381469727,22.700000762939453,955894.0
+2024-10-08,22.68000030517578,22.700000762939453,22.579999923706055,22.65999984741211,876060.0
+2024-10-09,22.68000030517578,22.68000030517578,22.31999969482422,22.420000076293945,903181.0
+2024-10-10,22.299999237060547,22.739999771118164,22.299999237060547,22.719999313354492,415839.0
+2024-10-13,22.739999771118164,22.940000534057617,22.700000762939453,22.799999237060547,307612.0
+2024-10-14,22.860000610351562,22.979999542236328,22.65999984741211,22.760000228881836,301532.0
+2024-10-15,22.65999984741211,22.81999969482422,22.65999984741211,22.760000228881836,197645.0
+2024-10-16,22.760000228881836,23.739999771118164,22.760000228881836,23.739999771118164,903329.0
+2024-10-17,23.81999969482422,23.959999084472656,23.239999771118164,23.239999771118164,601254.0
+2024-10-20,23.440000534057617,23.440000534057617,22.940000534057617,23.139999389648438,229402.0
+2024-10-21,23.100000381469727,23.34000015258789,23.059999465942383,23.200000762939453,190095.0
+2024-10-22,23.260000228881836,23.31999969482422,23.1200008392334,23.139999389648438,131196.0
+2024-10-23,23.139999389648438,23.15999984741211,22.84000015258789,23.0,167357.0
+2024-10-24,23.0,23.0,22.760000228881836,22.81999969482422,208998.0
+2024-10-27,23.0,23.200000762939453,22.940000534057617,23.18000030517578,269766.0
+2024-10-28,23.280000686645508,23.540000915527344,23.100000381469727,23.399999618530273,268518.0
+2024-10-29,23.479999542236328,23.639999389648438,23.200000762939453,23.3799991607666,215908.0
+2024-10-30,23.3799991607666,23.3799991607666,22.979999542236328,23.020000457763672,228191.0
+2024-10-31,23.040000915527344,23.040000915527344,22.8799991607666,23.0,533254.0
+2024-11-03,23.0,23.0,22.719999313354492,22.780000686645508,237132.0
+2024-11-04,22.780000686645508,22.780000686645508,22.399999618530273,22.399999618530273,273731.0
+2024-11-05,22.399999618530273,22.780000686645508,22.360000610351562,22.739999771118164,277232.0
+2024-11-06,22.84000015258789,23.600000381469727,22.81999969482422,23.440000534057617,374614.0
+2024-11-07,23.440000534057617,23.940000534057617,23.34000015258789,23.940000534057617,360717.0
+2024-11-10,23.979999542236328,24.31999969482422,23.799999237060547,24.100000381469727,404066.0
+2024-11-11,24.200000762939453,24.200000762939453,23.6200008392334,23.639999389648438,379527.0
+2024-11-12,23.65999984741211,24.100000381469727,23.65999984741211,24.020000457763672,372178.0
+2024-11-13,24.020000457763672,24.020000457763672,23.280000686645508,23.579999923706055,375524.0
+2024-11-14,23.6200008392334,23.760000228881836,23.31999969482422,23.420000076293945,344776.0
+2024-11-17,23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0.0
+2024-11-18,23.6200008392334,24.18000030517578,23.440000534057617,23.600000381469727,227568.0
+2024-11-19,23.5,24.219999313354492,23.5,24.219999313354492,361136.0
+2024-11-20,24.079999923706055,24.079999923706055,23.579999923706055,23.600000381469727,224237.0
+2024-11-21,23.579999923706055,23.600000381469727,23.299999237060547,23.360000610351562,239883.0
+2024-11-24,23.479999542236328,23.739999771118164,23.34000015258789,23.559999465942383,135204.0
+2024-11-25,23.5,23.959999084472656,23.5,23.719999313354492,204458.0
+2024-11-26,23.719999313354492,23.719999313354492,23.440000534057617,23.5,172661.0
+2024-11-27,23.5,23.6200008392334,23.280000686645508,23.479999542236328,214565.0
+2024-11-28,23.479999542236328,23.559999465942383,23.31999969482422,23.559999465942383,106640.0
+2024-12-01,23.479999542236328,23.559999465942383,23.31999969482422,23.559999465942383,106640.0
+2024-12-02,23.600000381469727,23.799999237060547,23.5,23.600000381469727,277312.0
+2024-12-03,23.600000381469727,23.6200008392334,23.280000686645508,23.600000381469727,248087.0
+2024-12-04,23.639999389648438,23.760000228881836,23.479999542236328,23.540000915527344,97081.0
+2024-12-05,23.65999984741211,23.940000534057617,23.65999984741211,23.899999618530273,218398.0
+2024-12-08,23.920000076293945,24.68000030517578,23.920000076293945,24.600000381469727,919192.0
+2024-12-09,24.68000030517578,24.860000610351562,24.3799991607666,24.68000030517578,593935.0
+2024-12-10,24.299999237060547,24.459999084472656,24.18000030517578,24.399999618530273,424991.0
+2024-12-11,24.459999084472656,24.5,24.219999313354492,24.280000686645508,155994.0
+2024-12-12,24.399999618530273,24.600000381469727,24.280000686645508,24.399999618530273,227227.0
+2024-12-15,24.479999542236328,24.5,24.34000015258789,24.399999618530273,103118.0
+2024-12-16,24.399999618530273,24.399999618530273,24.040000915527344,24.040000915527344,171906.0
+2024-12-17,24.139999389648438,24.139999389648438,23.780000686645508,23.780000686645508,176889.0
+2024-12-18,23.780000686645508,24.100000381469727,23.520000457763672,24.100000381469727,205259.0
+2024-12-19,23.899999618530273,23.959999084472656,23.719999313354492,23.760000228881836,195765.0
+2024-12-22,23.84000015258789,23.860000610351562,23.5,23.540000915527344,124343.0
+2024-12-23,23.600000381469727,23.600000381469727,23.0,23.139999389648438,345509.0
+2024-12-24,23.139999389648438,23.440000534057617,23.079999923706055,23.31999969482422,259965.0
+2024-12-25,23.299999237060547,23.559999465942383,23.260000228881836,23.420000076293945,403055.0
+2024-12-26,23.5,23.600000381469727,23.399999618530273,23.420000076293945,82686.0
+2024-12-29,23.420000076293945,23.799999237060547,23.399999618530273,23.799999237060547,245888.0
+2024-12-30,23.81999969482422,23.940000534057617,23.65999984741211,23.899999618530273,172835.0
+2024-12-31,24.0,24.34000015258789,24.0,24.299999237060547,267912.0
+2025-01-01,24.260000228881836,24.260000228881836,23.899999618530273,24.079999923706055,89555.0
+2025-01-02,24.0,24.0,23.299999237060547,23.3799991607666,401418.0
+2025-01-05,23.3799991607666,23.520000457763672,23.15999984741211,23.360000610351562,109469.0
+2025-01-06,23.360000610351562,23.5,23.260000228881836,23.299999237060547,81945.0
+2025-01-07,23.399999618530273,23.440000534057617,23.100000381469727,23.34000015258789,251847.0
+2025-01-08,23.34000015258789,23.479999542236328,23.200000762939453,23.459999084472656,108304.0
+2025-01-09,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0
+2025-01-12,23.34000015258789,23.579999923706055,23.34000015258789,23.579999923706055,91531.0
+2025-01-13,23.600000381469727,23.6200008392334,23.399999618530273,23.420000076293945,203951.0
+2025-01-14,23.399999618530273,23.600000381469727,23.34000015258789,23.579999923706055,159617.0
+2025-01-15,23.579999923706055,23.600000381469727,23.459999084472656,23.600000381469727,132013.0
+2025-01-16,23.559999465942383,23.65999984741211,23.5,23.5,115777.0
+2025-01-19,23.5,23.65999984741211,23.5,23.6200008392334,151047.0
+2025-01-20,23.6200008392334,24.260000228881836,23.579999923706055,24.200000762939453,375751.0
+2025-01-21,24.200000762939453,25.200000762939453,23.959999084472656,25.100000381469727,1201851.0
+2025-01-22,25.299999237060547,25.299999237060547,24.65999984741211,24.700000762939453,424705.0
+2025-01-23,24.700000762939453,25.149999618530273,24.65999984741211,24.959999084472656,401579.0
+2025-01-26,25.100000381469727,25.100000381469727,24.860000610351562,25.049999237060547,124757.0
+2025-01-27,25.049999237060547,25.5,24.959999084472656,25.399999618530273,401636.0
+2025-01-28,25.450000762939453,25.450000762939453,25.0,25.0,244009.0
+2025-01-29,25.049999237060547,25.149999618530273,24.780000686645508,24.81999969482422,168751.0
+2025-01-30,24.799999237060547,25.149999618530273,24.760000228881836,24.979999542236328,123402.0
+2025-02-02,25.100000381469727,25.5,25.100000381469727,25.200000762939453,373494.0
+2025-02-03,25.450000762939453,25.450000762939453,25.0,25.0,115409.0
+2025-02-04,25.0,25.25,25.0,25.200000762939453,191608.0
+2025-02-05,25.100000381469727,25.399999618530273,25.049999237060547,25.149999618530273,322187.0
+2025-02-06,25.149999618530273,25.299999237060547,25.049999237060547,25.200000762939453,178527.0
+2025-02-09,25.149999618530273,25.200000762939453,24.84000015258789,24.8799991607666,185724.0
+2025-02-10,24.920000076293945,24.920000076293945,24.540000915527344,24.559999465942383,230570.0
+2025-02-11,24.559999465942383,24.600000381469727,24.280000686645508,24.34000015258789,231581.0
+2025-02-12,24.31999969482422,24.31999969482422,23.920000076293945,24.0,275891.0
+2025-02-13,24.0,24.15999984741211,23.979999542236328,24.100000381469727,92528.0
+2025-02-16,24.100000381469727,24.219999313354492,23.920000076293945,23.920000076293945,143678.0
+2025-02-17,23.920000076293945,23.940000534057617,23.600000381469727,23.700000762939453,230365.0
+2025-02-18,23.68000030517578,23.780000686645508,23.600000381469727,23.68000030517578,101297.0
+2025-02-19,23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0.0
+2025-02-20,23.780000686645508,23.780000686645508,23.239999771118164,23.3799991607666,352035.0
+2025-02-24,23.399999618530273,23.399999618530273,22.899999618530273,23.0,335469.0
+2025-02-25,23.0,23.0,22.639999389648438,22.860000610351562,493501.0
+2025-02-26,22.860000610351562,22.860000610351562,22.68000030517578,22.799999237060547,127660.0
+2025-02-27,22.799999237060547,22.799999237060547,22.6200008392334,22.65999984741211,170727.0
+2025-03-02,22.65999984741211,22.700000762939453,22.34000015258789,22.5,164024.0
+2025-03-03,22.540000915527344,22.700000762939453,22.040000915527344,22.639999389648438,294675.0
+2025-03-04,22.639999389648438,22.639999389648438,22.299999237060547,22.520000457763672,123846.0
+2025-03-05,22.520000457763672,22.860000610351562,22.459999084472656,22.559999465942383,123133.0
+2025-03-06,22.6200008392334,22.700000762939453,22.420000076293945,22.600000381469727,175918.0
+2025-03-09,22.700000762939453,22.700000762939453,22.299999237060547,22.360000610351562,124647.0
+2025-03-10,22.3799991607666,23.020000457763672,22.219999313354492,22.520000457763672,184675.0
+2025-03-11,22.6200008392334,22.6200008392334,22.100000381469727,22.6200008392334,160554.0
+2025-03-12,22.5,22.81999969482422,22.299999237060547,22.81999969482422,171830.0
+2025-03-13,22.84000015258789,22.84000015258789,22.5,22.639999389648438,103216.0
+2025-03-16,22.639999389648438,22.979999542236328,22.639999389648438,22.899999618530273,109371.0
+2025-03-17,22.899999618530273,23.139999389648438,22.780000686645508,22.979999542236328,168326.0
+2025-03-18,22.8799991607666,22.979999542236328,22.68000030517578,22.739999771118164,167027.0
+2025-03-19,22.899999618530273,22.899999618530273,22.440000534057617,22.6200008392334,188594.0
+2025-03-20,22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0.0
+2025-03-23,22.84000015258789,22.940000534057617,22.700000762939453,22.799999237060547,51258.0
+2025-03-24,22.860000610351562,23.18000030517578,22.559999465942383,23.040000915527344,155313.0
+2025-03-25,23.059999465942383,23.299999237060547,22.899999618530273,23.18000030517578,169624.0
+2025-03-26,23.139999389648438,23.600000381469727,23.1200008392334,23.540000915527344,306853.0
+2025-03-27,23.440000534057617,23.799999237060547,23.440000534057617,23.579999923706055,214892.0
+2025-04-03,23.5,23.940000534057617,23.299999237060547,23.940000534057617,183219.0
+2025-04-06,22.299999237060547,22.84000015258789,21.559999465942383,21.559999465942383,421519.0
+2025-04-07,21.559999465942383,22.579999923706055,21.200000762939453,22.420000076293945,538960.0
+2025-04-08,22.540000915527344,22.959999084472656,22.440000534057617,22.440000534057617,230772.0
+2025-04-09,22.5,22.5,22.0,22.200000762939453,208174.0
+2025-04-10,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2025-04-13,22.479999542236328,22.739999771118164,22.239999771118164,22.260000228881836,769868.0
+2025-04-14,22.219999313354492,22.399999618530273,22.18000030517578,22.399999618530273,729614.0
+2025-04-15,22.399999618530273,22.600000381469727,22.31999969482422,22.440000534057617,447995.0
+2025-04-16,22.3799991607666,22.399999618530273,22.18000030517578,22.219999313354492,318543.0
+2025-04-17,22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0.0
+2025-04-20,22.100000381469727,22.200000762939453,22.059999465942383,22.059999465942383,210510.0
+2025-04-21,22.040000915527344,22.079999923706055,21.940000534057617,22.0,168363.0
+2025-04-22,21.959999084472656,22.100000381469727,21.8799991607666,22.100000381469727,154924.0
+2025-04-23,22.200000762939453,22.399999618530273,22.18000030517578,22.3799991607666,267363.0
+2025-04-24,22.299999237060547,22.399999618530273,22.200000762939453,22.299999237060547,225893.0
+2025-04-27,22.360000610351562,22.399999618530273,22.260000228881836,22.280000686645508,117126.0
+2025-04-28,22.260000228881836,22.280000686645508,22.059999465942383,22.100000381469727,232663.0
+2025-04-29,22.100000381469727,22.200000762939453,22.079999923706055,22.079999923706055,170088.0
+2025-04-30,22.100000381469727,22.100000381469727,21.639999389648438,21.799999237060547,339498.0
+2025-05-01,21.8799991607666,21.8799991607666,21.5,21.6200008392334,233734.0
+2025-05-04,21.6200008392334,21.739999771118164,21.520000457763672,21.540000915527344,113106.0
+2025-05-05,21.5,21.579999923706055,21.420000076293945,21.5,169359.0
+2025-05-06,21.5,21.559999465942383,21.420000076293945,21.479999542236328,96558.0
+2025-05-07,21.479999542236328,21.479999542236328,21.100000381469727,21.200000762939453,203751.0
+2025-05-08,21.100000381469727,21.1200008392334,20.719999313354492,20.84000015258789,344452.0
+2025-05-11,20.84000015258789,20.979999542236328,20.799999237060547,20.979999542236328,119481.0
+2025-05-12,20.959999084472656,21.299999237060547,20.959999084472656,21.260000228881836,140790.0
+2025-05-13,21.360000610351562,21.360000610351562,21.200000762939453,21.299999237060547,75399.0
+2025-05-14,21.440000534057617,21.440000534057617,21.260000228881836,21.399999618530273,84928.0
+2025-05-15,21.299999237060547,21.299999237060547,21.059999465942383,21.059999465942383,89526.0
+2025-05-18,21.059999465942383,21.059999465942383,21.059999465942383,21.059999465942383,0.0
+2025-05-19,21.079999923706055,21.079999923706055,20.84000015258789,20.899999618530273,123261.0
+2025-05-20,20.899999618530273,20.959999084472656,20.799999237060547,20.959999084472656,100442.0
+2025-05-21,20.940000534057617,20.940000534057617,20.739999771118164,20.739999771118164,120248.0
+2025-05-22,20.780000686645508,20.81999969482422,20.639999389648438,20.639999389648438,66312.0
+2025-05-25,20.600000381469727,20.700000762939453,20.600000381469727,20.6200008392334,39472.0
+2025-05-26,20.6200008392334,20.68000030517578,20.520000457763672,20.6200008392334,62319.0
+2025-05-27,20.700000762939453,20.719999313354492,20.34000015258789,20.440000534057617,108894.0
+2025-05-28,20.440000534057617,20.700000762939453,20.440000534057617,20.540000915527344,62269.0
+2025-05-29,20.600000381469727,20.65999984741211,20.420000076293945,20.459999084472656,194645.0
+2025-06-01,20.459999084472656,20.459999084472656,20.200000762939453,20.280000686645508,76728.0
+2025-06-02,20.280000686645508,20.399999618530273,20.239999771118164,20.399999618530273,54471.0
+2025-06-03,20.299999237060547,20.440000534057617,20.299999237060547,20.420000076293945,56673.0
+2025-06-04,20.459999084472656,20.559999465942383,20.360000610351562,20.520000457763672,121347.0
+2025-06-11,20.479999542236328,20.479999542236328,20.360000610351562,20.3799991607666,71454.0
+2025-06-12,20.3799991607666,20.3799991607666,20.1200008392334,20.1200008392334,112446.0
+2025-06-15,18.899999618530273,20.0,18.899999618530273,19.799999237060547,223997.0
+2025-06-16,19.700000762939453,20.0,19.700000762939453,19.81999969482422,173722.0
+2025-06-17,19.799999237060547,20.040000915527344,19.719999313354492,19.780000686645508,166526.0
+2025-06-18,20.8799991607666,20.8799991607666,19.600000381469727,19.8799991607666,249681.0
+2025-06-19,19.899999618530273,19.899999618530273,19.479999542236328,19.520000457763672,141372.0
+2025-06-22,19.479999542236328,19.780000686645508,19.260000228881836,19.559999465942383,291601.0
+2025-06-23,19.600000381469727,19.799999237060547,19.479999542236328,19.799999237060547,87775.0
+2025-06-24,19.959999084472656,20.280000686645508,19.920000076293945,20.100000381469727,251260.0
+2025-06-25,20.100000381469727,20.299999237060547,20.0,20.0,172060.0
+2025-06-26,20.100000381469727,20.399999618530273,20.040000915527344,20.3799991607666,131112.0
+2025-06-29,20.40999984741211,20.489999771118164,20.299999237060547,20.459999084472656,101457.0
+2025-06-30,20.440000534057617,20.5,20.229999542236328,20.31999969482422,90957.0
+2025-07-01,20.31999969482422,20.420000076293945,20.229999542236328,20.34000015258789,88646.0
+2025-07-02,20.399999618530273,20.399999618530273,20.059999465942383,20.059999465942383,138867.0
+2025-07-03,20.059999465942383,20.239999771118164,20.020000457763672,20.020000457763672,213918.0
+2025-07-06,20.020000457763672,20.059999465942383,19.959999084472656,19.979999542236328,212283.0
+2025-07-07,19.989999771118164,19.989999771118164,19.780000686645508,19.899999618530273,320721.0
+2025-07-08,19.899999618530273,19.950000762939453,19.75,19.760000228881836,189404.0
+2025-07-09,19.75,19.760000228881836,19.43000030517578,19.469999313354492,311675.0
+2025-07-10,19.479999542236328,19.559999465942383,19.420000076293945,19.5,119902.0
+2025-07-13,19.520000457763672,19.600000381469727,19.350000381469727,19.360000610351562,106990.0
+2025-07-14,19.440000534057617,19.440000534057617,19.049999237060547,19.049999237060547,267544.0
+2025-07-15,19.5,19.5,19.139999389648438,19.25,421882.0
+2025-07-16,19.25,19.260000228881836,18.850000381469727,18.889999389648438,651910.0
+2025-07-17,18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0.0
+2025-07-20,19.040000915527344,19.09000015258789,18.700000762939453,18.739999771118164,368086.0
+2025-07-21,18.75,18.770000457763672,18.540000915527344,18.59000015258789,429679.0
+2025-07-22,18.6299991607666,18.670000076293945,18.260000228881836,18.34000015258789,504006.0
+2025-07-23,18.31999969482422,18.360000610351562,17.940000534057617,18.329999923706055,537701.0
+2025-07-24,18.34000015258789,18.5,18.0,18.15999984741211,718306.0
+2025-07-27,18.15999984741211,18.239999771118164,17.940000534057617,18.020000457763672,687277.0
+2025-07-28,18.049999237060547,18.049999237060547,17.719999313354492,17.84000015258789,609616.0
+2025-07-29,17.8799991607666,17.899999618530273,17.3700008392334,17.40999984741211,882164.0
+2025-07-30,17.40999984741211,17.43000030517578,17.139999389648438,17.200000762939453,913841.0
+2025-07-31,17.209999084472656,17.280000686645508,17.020000457763672,17.030000686645508,834911.0
+2025-08-03,17.110000610351562,17.110000610351562,16.739999771118164,16.90999984741211,704415.0
+2025-08-04,16.940000534057617,17.219999313354492,16.81999969482422,17.219999313354492,459014.0
+2025-08-05,17.270000457763672,17.389999389648438,17.149999618530273,17.34000015258789,761257.0
+2025-08-06,17.3700008392334,17.40999984741211,17.25,17.399999618530273,888217.0
+2025-08-07,17.399999618530273,17.450000762939453,17.219999313354492,17.3799991607666,1059632.0
+2025-08-10,16.899999618530273,16.950000762939453,16.670000076293945,16.700000762939453,1097004.0
+2025-08-11,16.719999313354492,16.719999313354492,16.209999084472656,16.219999313354492,1523770.0
+2025-08-12,16.209999084472656,16.5,16.0,16.399999618530273,1629930.0
+2025-08-13,16.420000076293945,16.440000534057617,16.049999237060547,16.1200008392334,621259.0
+2025-08-14,16.1299991607666,16.3700008392334,16.059999465942383,16.34000015258789,919043.0
+2025-08-17,16.43000030517578,16.43000030517578,16.200000762939453,16.260000228881836,608497.0
+2025-08-18,16.290000915527344,16.290000915527344,16.15999984741211,16.209999084472656,740234.0
+2025-08-19,16.209999084472656,16.229999542236328,16.079999923706055,16.15999984741211,707022.0
+2025-08-20,16.149999618530273,16.149999618530273,15.989999771118164,16.040000915527344,743000.0
+2025-08-21,16.040000915527344,16.040000915527344,15.819999694824219,15.880000114440918,1107619.0
+2025-08-24,15.930000305175781,16.079999923706055,15.930000305175781,15.949999809265137,1194615.0
+2025-08-25,15.989999771118164,16.260000228881836,15.9399995803833,16.200000762939453,801293.0
+2025-08-26,16.200000762939453,16.450000762939453,16.139999389648438,16.450000762939453,752891.0
+2025-08-27,16.459999084472656,16.479999542236328,16.34000015258789,16.389999389648438,439872.0
+2025-08-28,16.399999618530273,16.649999618530273,16.360000610351562,16.559999465942383,577624.0
+2025-08-31,16.600000381469727,16.610000610351562,16.34000015258789,16.3700008392334,221193.0
+2025-09-01,16.3700008392334,16.3799991607666,16.0,16.040000915527344,382834.0
+2025-09-02,16.040000915527344,16.219999313354492,15.9399995803833,16.1200008392334,476097.0
+2025-09-03,16.190000534057617,16.350000381469727,16.15999984741211,16.309999465942383,286190.0
+2025-09-04,16.34000015258789,16.40999984741211,16.25,16.290000915527344,295939.0
diff --git a/data/4003.csv b/data/4003.csv
new file mode 100644
index 0000000000000000000000000000000000000000..32d2ae03d2b6122ea08d9a7f05e41954e7e935fe
--- /dev/null
+++ b/data/4003.csv
@@ -0,0 +1,3299 @@
+date,open,high,low,close,volume
+2012-08-26,29.5410099029541,29.622390747070312,29.45962905883789,29.622390747070312,55136.0
+2012-08-27,29.622390747070312,29.622390747070312,29.5410099029541,29.5410099029541,11504.0
+2012-08-28,29.5410099029541,30.598953247070312,29.5410099029541,30.110671997070312,290519.0
+2012-08-29,30.598953247070312,30.598953247070312,29.94791030883789,29.94791030883789,156711.0
+2012-08-30,29.94791030883789,29.94791030883789,29.94791030883789,29.94791030883789,0.0
+2012-09-02,29.7851505279541,29.866531372070312,29.7851505279541,29.7851505279541,60469.0
+2012-09-03,29.7851505279541,29.866531372070312,29.45962905883789,29.622390747070312,89558.0
+2012-09-04,29.5410099029541,29.866531372070312,29.378250122070312,29.866531372070312,47953.0
+2012-09-05,,,,,
+2012-09-06,29.866531372070312,29.866531372070312,29.866531372070312,29.866531372070312,0.0
+2012-09-09,29.622390747070312,29.866531372070312,29.622390747070312,29.866531372070312,24714.0
+2012-09-10,29.622390747070312,29.7851505279541,29.622390747070312,29.622390747070312,26750.0
+2012-09-11,29.622390747070312,29.866531372070312,29.378250122070312,29.866531372070312,20333.0
+2012-09-12,29.866531372070312,30.0292911529541,29.622390747070312,29.622390747070312,42900.0
+2012-09-13,,,,,
+2012-09-16,29.7851505279541,29.94791030883789,29.622390747070312,29.703771591186523,19467.0
+2012-09-17,29.622390747070312,29.703771591186523,29.622390747070312,29.703771591186523,86983.0
+2012-09-18,29.5410099029541,29.622390747070312,29.5410099029541,29.622390747070312,64020.0
+2012-09-19,29.866531372070312,29.866531372070312,29.866531372070312,29.866531372070312,71467.0
+2012-09-20,,,,,
+2012-09-24,29.866531372070312,30.0292911529541,29.866531372070312,29.94791030883789,84885.0
+2012-09-25,29.94791030883789,30.5175724029541,29.94791030883789,30.5175724029541,164800.0
+2012-09-26,30.2734317779541,30.436193466186523,30.192052841186523,30.2734317779541,92685.0
+2012-09-27,,,,,
+2012-09-30,30.354812622070312,30.5175724029541,30.2734317779541,30.5175724029541,23396.0
+2012-10-01,30.598953247070312,31.819656372070312,30.2734317779541,31.16861343383789,237213.0
+2012-10-02,31.16861343383789,31.575515747070312,30.924474716186523,31.575515747070312,114819.0
+2012-10-03,31.9824161529541,31.9824161529541,30.924474716186523,31.4941349029541,248961.0
+2012-10-04,,,,,
+2012-10-07,29.2968692779541,30.598953247070312,29.2968692779541,29.94791030883789,787433.0
+2012-10-08,29.94791030883789,29.94791030883789,29.2968692779541,29.2968692779541,166760.0
+2012-10-09,29.2968692779541,29.2968692779541,28.889968872070312,29.215490341186523,264557.0
+2012-10-10,29.134109497070312,29.45962905883789,29.134109497070312,29.378250122070312,56024.0
+2012-10-11,,,,,
+2012-10-14,29.378250122070312,29.866531372070312,29.2968692779541,29.866531372070312,42433.0
+2012-10-15,29.866531372070312,29.866531372070312,29.703771591186523,29.703771591186523,7947.0
+2012-10-16,29.7851505279541,29.7851505279541,29.45962905883789,29.7851505279541,16462.0
+2012-10-17,29.5410099029541,29.703771591186523,29.5410099029541,29.622390747070312,69316.0
+2012-10-18,,,,,
+2012-10-21,29.5410099029541,29.7851505279541,29.5410099029541,29.7851505279541,2587330.0
+2012-10-22,29.7851505279541,31.575515747070312,29.7851505279541,30.436193466186523,186172.0
+2012-10-23,29.94791030883789,30.2734317779541,29.7851505279541,30.2734317779541,47339.0
+2012-10-24,30.354812622070312,30.598953247070312,30.0292911529541,30.5175724029541,82228.0
+2012-10-25,,,,,
+2012-10-28,30.5175724029541,30.5175724029541,30.5175724029541,30.5175724029541,0.0
+2012-11-01,30.5175724029541,30.5175724029541,30.5175724029541,30.5175724029541,0.0
+2012-11-04,30.2734317779541,30.2734317779541,30.192052841186523,30.192052841186523,71528.0
+2012-11-05,30.2734317779541,30.598953247070312,30.192052841186523,30.598953247070312,45877.0
+2012-11-06,30.5175724029541,30.843093872070312,30.5175724029541,30.7617130279541,72907.0
+2012-11-07,30.598953247070312,30.843093872070312,30.598953247070312,30.843093872070312,75319.0
+2012-11-08,,,,,
+2012-11-11,30.436193466186523,30.5175724029541,30.192052841186523,30.2734317779541,69648.0
+2012-11-12,30.2734317779541,30.436193466186523,30.192052841186523,30.436193466186523,8484.0
+2012-11-13,30.2734317779541,30.7617130279541,30.2734317779541,30.598953247070312,121356.0
+2012-11-14,31.087234497070312,31.087234497070312,30.598953247070312,30.598953247070312,23264.0
+2012-11-15,,,,,
+2012-11-18,30.192052841186523,30.2734317779541,30.110671997070312,30.110671997070312,10533.0
+2012-11-19,30.110671997070312,30.843093872070312,30.0292911529541,30.843093872070312,28975.0
+2012-11-20,30.354812622070312,30.843093872070312,30.110671997070312,30.2734317779541,34535.0
+2012-11-21,30.436193466186523,30.436193466186523,30.192052841186523,30.2734317779541,26210.0
+2012-11-22,,,,,
+2012-11-25,30.0292911529541,30.192052841186523,29.94791030883789,30.192052841186523,69116.0
+2012-11-26,29.94791030883789,30.436193466186523,29.94791030883789,30.436193466186523,32729.0
+2012-11-27,30.2734317779541,30.598953247070312,29.94791030883789,30.5175724029541,136897.0
+2012-11-28,30.436193466186523,30.436193466186523,30.110671997070312,30.436193466186523,64935.0
+2012-11-29,,,,,
+2012-12-02,30.436193466186523,30.436193466186523,30.436193466186523,30.436193466186523,0.0
+2012-12-03,30.7617130279541,30.7617130279541,30.598953247070312,30.68033218383789,32615.0
+2012-12-04,30.598953247070312,30.924474716186523,30.598953247070312,30.924474716186523,15691.0
+2012-12-05,30.924474716186523,31.0058536529541,30.924474716186523,30.924474716186523,121310.0
+2012-12-06,30.924474716186523,30.924474716186523,30.924474716186523,30.924474716186523,0.0
+2012-12-09,30.924474716186523,30.924474716186523,30.924474716186523,30.924474716186523,0.0
+2012-12-10,33.61001968383789,34.179683685302734,33.28450012207031,33.69139862060547,706191.0
+2012-12-11,34.01692199707031,34.09830093383789,33.52864074707031,33.69139862060547,55719.0
+2012-12-12,33.85416030883789,33.85416030883789,33.20311737060547,33.52864074707031,85269.0
+2012-12-13,33.52864074707031,33.52864074707031,33.52864074707031,33.52864074707031,0.0
+2012-12-16,33.52864074707031,33.52864074707031,33.52864074707031,33.52864074707031,0.0
+2012-12-17,33.20311737060547,33.36587905883789,33.04035949707031,33.36587905883789,92835.0
+2012-12-18,33.20311737060547,33.36587905883789,33.04035949707031,33.20311737060547,38363.0
+2012-12-19,33.20311737060547,33.28450012207031,32.87759780883789,33.12173843383789,123939.0
+2012-12-20,33.12173843383789,33.12173843383789,33.12173843383789,33.12173843383789,0.0
+2012-12-23,33.12173843383789,33.12173843383789,33.12173843383789,33.12173843383789,0.0
+2012-12-24,33.447261810302734,33.447261810302734,33.28450012207031,33.28450012207031,156115.0
+2012-12-25,33.28450012207031,33.447261810302734,33.28450012207031,33.447261810302734,25039.0
+2012-12-26,33.52864074707031,34.179683685302734,33.20311737060547,33.20311737060547,92599.0
+2012-12-27,33.20311737060547,33.20311737060547,33.20311737060547,33.20311737060547,0.0
+2012-12-30,33.20311737060547,33.20311737060547,33.20311737060547,33.20311737060547,0.0
+2012-12-31,34.179683685302734,34.179683685302734,33.69139862060547,33.77278137207031,42390.0
+2013-01-01,34.179683685302734,34.66796112060547,33.69139862060547,33.69139862060547,84900.0
+2013-01-02,33.69139862060547,33.77278137207031,33.52864074707031,33.77278137207031,40992.0
+2013-01-03,33.77278137207031,33.77278137207031,33.77278137207031,33.77278137207031,0.0
+2013-01-06,33.77278137207031,33.77278137207031,33.77278137207031,33.77278137207031,0.0
+2013-01-07,34.179683685302734,37.59764862060547,34.179683685302734,35.15624237060547,572239.0
+2013-01-08,35.15624237060547,35.64452362060547,35.15624237060547,35.56314468383789,125478.0
+2013-01-09,35.56314468383789,35.72590637207031,35.23762512207031,35.72590637207031,86750.0
+2013-01-10,35.72590637207031,35.72590637207031,35.72590637207031,35.72590637207031,0.0
+2013-01-13,35.72590637207031,35.72590637207031,35.72590637207031,35.72590637207031,0.0
+2013-01-14,35.97004699707031,36.13280487060547,35.48176574707031,36.05142593383789,110843.0
+2013-01-15,36.13280487060547,36.37694549560547,35.64452362060547,35.72590637207031,77260.0
+2013-01-16,35.80728530883789,35.80728530883789,34.99348449707031,35.15624237060547,76283.0
+2013-01-17,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-01-20,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-01-21,35.48176574707031,35.80728530883789,35.15624237060547,35.72590637207031,456198.0
+2013-01-22,35.31900405883789,35.80728530883789,35.31900405883789,35.48176574707031,103185.0
+2013-01-23,35.48176574707031,35.72590637207031,35.15624237060547,35.56314468383789,50792.0
+2013-01-24,35.56314468383789,35.56314468383789,35.56314468383789,35.56314468383789,0.0
+2013-01-27,35.56314468383789,35.56314468383789,35.56314468383789,35.56314468383789,0.0
+2013-01-28,34.99348449707031,35.07486343383789,34.83072280883789,34.91210174560547,98648.0
+2013-01-29,34.50520324707031,34.83072280883789,34.50520324707031,34.74934387207031,76541.0
+2013-01-30,34.74934387207031,35.31900405883789,34.74934387207031,35.15624237060547,160776.0
+2013-01-31,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-02-03,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-02-04,35.64452362060547,35.72590637207031,35.56314468383789,35.64452362060547,25746.0
+2013-02-05,35.40038299560547,35.80728530883789,35.40038299560547,35.80728530883789,32636.0
+2013-02-06,35.80728530883789,35.80728530883789,34.26106262207031,34.66796112060547,111737.0
+2013-02-07,34.66796112060547,34.66796112060547,34.66796112060547,34.66796112060547,0.0
+2013-02-10,34.66796112060547,34.66796112060547,34.66796112060547,34.66796112060547,0.0
+2013-02-11,35.97004699707031,36.45832824707031,35.97004699707031,36.45832824707031,48562.0
+2013-02-12,36.29556655883789,36.45832824707031,35.97004699707031,35.97004699707031,18220.0
+2013-02-13,36.29556655883789,36.45832824707031,36.29556655883789,36.37694549560547,29101.0
+2013-02-14,36.37694549560547,36.37694549560547,36.37694549560547,36.37694549560547,0.0
+2013-02-17,36.37694549560547,36.37694549560547,36.37694549560547,36.37694549560547,0.0
+2013-02-18,36.45832824707031,36.45832824707031,36.05142593383789,36.13280487060547,24824.0
+2013-02-19,36.13280487060547,36.13280487060547,35.80728530883789,36.05142593383789,29236.0
+2013-02-20,35.97004699707031,36.45832824707031,35.97004699707031,36.29556655883789,26468.0
+2013-02-21,36.29556655883789,36.29556655883789,36.29556655883789,36.29556655883789,0.0
+2013-02-24,36.29556655883789,36.29556655883789,36.29556655883789,36.29556655883789,0.0
+2013-02-25,36.62108612060547,36.70246887207031,36.53970718383789,36.53970718383789,100641.0
+2013-02-26,36.21418762207031,36.62108612060547,36.13280487060547,36.62108612060547,48466.0
+2013-02-27,36.62108612060547,37.02798843383789,36.53970718383789,36.94660949707031,95870.0
+2013-02-28,36.94660949707031,36.94660949707031,36.94660949707031,36.94660949707031,0.0
+2013-03-03,36.94660949707031,36.94660949707031,36.94660949707031,36.94660949707031,0.0
+2013-03-04,38.33007049560547,39.06249237060547,37.59764862060547,38.08592987060547,241969.0
+2013-03-05,37.76041030883789,38.41145324707031,37.43489074707031,38.00455093383789,116680.0
+2013-03-06,38.08592987060547,39.63215637207031,38.08592987060547,38.08592987060547,96638.0
+2013-03-07,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2013-03-10,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2013-03-11,38.89973449707031,39.22525405883789,38.73697280883789,39.22525405883789,429238.0
+2013-03-12,39.06249237060547,41.50389862060547,39.06249237060547,40.69009780883789,435065.0
+2013-03-13,40.36457443237305,40.69009780883789,39.95767593383789,40.52733612060547,42657.0
+2013-03-14,40.52733612060547,40.52733612060547,40.52733612060547,40.52733612060547,0.0
+2013-03-17,41.01561737060547,42.64322280883789,41.01561737060547,42.15494155883789,124655.0
+2013-03-18,42.31769943237305,42.31769943237305,41.09699630737305,41.34114074707031,233361.0
+2013-03-19,42.64322280883789,42.64322280883789,41.01561737060547,41.34114074707031,197025.0
+2013-03-20,41.01561737060547,41.66666030883789,41.01561737060547,41.42251968383789,69258.0
+2013-03-21,,,,,
+2013-03-24,40.69009780883789,40.69009780883789,39.55077362060547,40.03905487060547,249606.0
+2013-03-25,40.03905487060547,40.03905487060547,38.98111343383789,39.38801574707031,275570.0
+2013-03-26,39.06249237060547,40.77147674560547,39.06249237060547,40.36457443237305,501172.0
+2013-03-27,40.60871887207031,40.60871887207031,39.95767593383789,40.60871887207031,219832.0
+2013-03-28,,,,,
+2013-03-31,40.44595718383789,40.44595718383789,39.63215637207031,39.63215637207031,28726.0
+2013-04-01,39.71353530883789,40.03905487060547,39.38801574707031,39.71353530883789,87788.0
+2013-04-02,37.84178924560547,39.46939468383789,37.84178924560547,39.26594543457031,114897.0
+2013-04-03,39.26594543457031,40.28319549560547,39.06249237060547,40.07974624633789,77058.0
+2013-04-04,,,,,
+2013-04-07,39.26594543457031,39.77457046508789,39.26594543457031,39.26594543457031,139267.0
+2013-04-08,39.06249237060547,39.87629318237305,38.96076965332031,39.46939468383789,181869.0
+2013-04-09,39.46939468383789,39.77457046508789,39.06249237060547,39.46939468383789,97955.0
+2013-04-10,39.26594543457031,39.87629318237305,38.35041809082031,39.26594543457031,394973.0
+2013-04-11,,,,,
+2013-04-14,38.85904312133789,39.06249237060547,38.65559387207031,39.06249237060547,11732.0
+2013-04-15,39.06249237060547,39.67284393310547,38.75731658935547,39.67284393310547,218104.0
+2013-04-16,39.67284393310547,43.53840255737305,39.67284393310547,41.50389862060547,428654.0
+2013-04-17,41.91080093383789,41.91080093383789,39.87629318237305,40.69009780883789,246789.0
+2013-04-18,,,,,
+2013-04-21,40.79182052612305,40.89354705810547,40.07974624633789,40.79182052612305,85701.0
+2013-04-22,41.40217590332031,41.40217590332031,40.69009780883789,41.09699630737305,182965.0
+2013-04-23,41.09699630737305,43.13150405883789,41.09699630737305,42.72460174560547,166060.0
+2013-04-24,43.13150405883789,43.23322677612305,42.82632827758789,42.92805099487305,151616.0
+2013-04-25,,,,,
+2013-04-28,43.64012908935547,43.64012908935547,42.21597671508789,42.21597671508789,94541.0
+2013-04-29,42.11425018310547,42.31769943237305,41.50389862060547,41.80907440185547,121061.0
+2013-04-30,41.80907440185547,42.01252365112305,41.40217590332031,41.60562515258789,162784.0
+2013-05-01,41.50389862060547,41.50389862060547,40.28319549560547,40.28319549560547,293648.0
+2013-05-02,40.28319549560547,40.28319549560547,40.28319549560547,40.28319549560547,0.0
+2013-05-05,40.38492202758789,40.69009780883789,40.38492202758789,40.48664855957031,126158.0
+2013-05-06,40.48664855957031,40.79182052612305,40.48664855957031,40.58837127685547,80078.0
+2013-05-07,40.69009780883789,41.80907440185547,40.69009780883789,40.69009780883789,361235.0
+2013-05-08,40.69009780883789,41.40217590332031,40.69009780883789,40.89354705810547,173693.0
+2013-05-09,,,,,
+2013-05-12,40.89354705810547,41.19872283935547,40.89354705810547,41.09699630737305,36753.0
+2013-05-13,41.30044937133789,41.70735168457031,40.79182052612305,40.99527359008789,79783.0
+2013-05-14,41.40217590332031,41.80907440185547,41.30044937133789,41.50389862060547,121818.0
+2013-05-15,41.40217590332031,42.52115249633789,40.79182052612305,41.91080093383789,224892.0
+2013-05-16,,,,,
+2013-05-19,41.70735168457031,42.21597671508789,41.60562515258789,41.70735168457031,187077.0
+2013-05-20,41.60562515258789,42.01252365112305,41.30044937133789,41.91080093383789,48589.0
+2013-05-21,41.60562515258789,43.13150405883789,41.50389862060547,42.11425018310547,211196.0
+2013-05-22,42.41942596435547,42.52115249633789,42.01252365112305,42.31769943237305,257711.0
+2013-05-23,,,,,
+2013-05-26,41.91080093383789,42.31769943237305,41.91080093383789,42.21597671508789,245012.0
+2013-05-27,42.52115249633789,42.62287521362305,41.40217590332031,41.40217590332031,493817.0
+2013-05-28,41.30044937133789,41.91080093383789,41.09699630737305,41.30044937133789,407411.0
+2013-05-29,41.30044937133789,41.91080093383789,41.30044937133789,41.60562515258789,250618.0
+2013-05-30,,,,,
+2013-06-02,41.80907440185547,41.91080093383789,41.40217590332031,41.80907440185547,101946.0
+2013-06-03,41.50389862060547,41.50389862060547,41.30044937133789,41.40217590332031,108456.0
+2013-06-04,41.30044937133789,41.91080093383789,41.30044937133789,41.40217590332031,76777.0
+2013-06-05,41.40217590332031,41.70735168457031,41.40217590332031,41.70735168457031,110931.0
+2013-06-06,,,,,
+2013-06-09,41.50389862060547,41.60562515258789,41.30044937133789,41.50389862060547,99412.0
+2013-06-10,41.30044937133789,41.40217590332031,41.09699630737305,41.30044937133789,292810.0
+2013-06-11,41.09699630737305,41.50389862060547,40.89354705810547,41.40217590332031,214850.0
+2013-06-12,40.89354705810547,40.99527359008789,40.58837127685547,40.79182052612305,289633.0
+2013-06-13,,,,,
+2013-06-16,40.58837127685547,40.69009780883789,40.28319549560547,40.28319549560547,121992.0
+2013-06-17,40.58837127685547,40.69009780883789,40.38492202758789,40.38492202758789,94826.0
+2013-06-18,40.48664855957031,42.01252365112305,40.48664855957031,41.50389862060547,175126.0
+2013-06-19,41.09699630737305,41.30044937133789,40.89354705810547,41.19872283935547,118323.0
+2013-06-20,,,,,
+2013-06-23,41.09699630737305,41.19872283935547,40.99527359008789,40.99527359008789,15674.0
+2013-06-24,40.99527359008789,40.99527359008789,40.07974624633789,40.28319549560547,225047.0
+2013-06-25,40.07974624633789,40.28319549560547,39.97801971435547,39.97801971435547,54303.0
+2013-06-26,39.87629318237305,40.07974624633789,39.77457046508789,39.77457046508789,134548.0
+2013-06-27,97.75,97.75,97.75,97.75,0.0
+2013-06-30,39.87629318237305,39.97801971435547,39.67284393310547,39.77457046508789,37903.0
+2013-07-01,39.77457046508789,40.07974624633789,39.46939468383789,39.87629318237305,100678.0
+2013-07-02,40.07974624633789,41.40217590332031,39.57111740112305,40.18147277832031,520615.0
+2013-07-03,40.79182052612305,42.31769943237305,40.58837127685547,41.40217590332031,479001.0
+2013-07-04,41.40217590332031,41.40217590332031,41.40217590332031,41.40217590332031,0.0
+2013-07-07,42.11425018310547,43.23322677612305,42.01252365112305,42.21597671508789,179645.0
+2013-07-08,42.21597671508789,42.31769943237305,40.89354705810547,40.89354705810547,254899.0
+2013-07-09,40.79182052612305,41.09699630737305,40.79182052612305,40.99527359008789,253911.0
+2013-07-10,40.89354705810547,42.31769943237305,40.69009780883789,41.19872283935547,137716.0
+2013-07-11,,,,,
+2013-07-14,40.99527359008789,42.11425018310547,40.99527359008789,41.70735168457031,130252.0
+2013-07-15,41.70735168457031,41.91080093383789,41.40217590332031,41.70735168457031,106097.0
+2013-07-16,41.50389862060547,41.91080093383789,41.50389862060547,41.91080093383789,76974.0
+2013-07-17,41.91080093383789,42.11425018310547,41.50389862060547,41.91080093383789,33583.0
+2013-07-18,,,,,
+2013-07-21,41.30044937133789,42.21597671508789,41.30044937133789,42.21597671508789,61282.0
+2013-07-22,42.11425018310547,42.21597671508789,41.60562515258789,42.01252365112305,129714.0
+2013-07-23,41.91080093383789,42.11425018310547,41.60562515258789,41.91080093383789,103076.0
+2013-07-24,41.91080093383789,42.11425018310547,41.91080093383789,42.11425018310547,62255.0
+2013-07-25,42.11425018310547,42.11425018310547,42.11425018310547,42.11425018310547,0.0
+2013-07-28,41.91080093383789,43.33495330810547,41.91080093383789,43.23322677612305,186318.0
+2013-07-29,43.33495330810547,45.77635955810547,43.23322677612305,45.77635955810547,578929.0
+2013-07-30,45.97980880737305,48.42121505737305,45.97980880737305,46.59016036987305,536472.0
+2013-07-31,46.38671112060547,46.79361343383789,44.86083221435547,44.86083221435547,143061.0
+2013-08-01,44.96255874633789,45.77635955810547,44.75910568237305,45.16600799560547,117854.0
+2013-08-04,45.57291030883789,48.01431655883789,45.26773452758789,47.91259002685547,236052.0
+2013-08-05,47.91259002685547,49.23501968383789,46.99706268310547,46.99706268310547,374336.0
+2013-08-11,46.99706268310547,46.99706268310547,46.99706268310547,46.99706268310547,0.0
+2013-08-13,47.20051193237305,48.01431655883789,46.79361343383789,47.60741424560547,148935.0
+2013-08-14,47.20051193237305,48.01431655883789,46.99706268310547,47.60741424560547,212525.0
+2013-08-15,48.01431655883789,50.04882049560547,48.01431655883789,48.82811737060547,240176.0
+2013-08-18,,,,,
+2013-08-19,48.11603927612305,48.52294158935547,48.01431655883789,48.319488525390625,57940.0
+2013-08-20,48.21776580810547,49.845367431640625,48.21776580810547,48.21776580810547,163268.0
+2013-08-21,48.11603927612305,48.624664306640625,48.01431655883789,48.624664306640625,61975.0
+2013-08-22,49.03156661987305,49.03156661987305,48.11603927612305,48.82811737060547,242031.0
+2013-08-25,48.21776580810547,48.624664306640625,48.21776580810547,48.52294158935547,80012.0
+2013-08-26,48.319488525390625,48.319488525390625,47.20051193237305,47.50568771362305,64349.0
+2013-08-27,47.20051193237305,47.403961181640625,43.74185562133789,43.84357833862305,399131.0
+2013-08-28,42.82632827758789,44.04703140258789,42.52115249633789,43.33495330810547,356379.0
+2013-08-29,43.74185562133789,45.57291030883789,43.74185562133789,44.75910568237305,296138.0
+2013-09-01,46.59016036987305,46.79361343383789,45.16600799560547,45.77635955810547,203093.0
+2013-09-02,45.77635955810547,45.97980880737305,44.75910568237305,45.77635955810547,199424.0
+2013-09-03,45.57291030883789,45.77635955810547,44.96255874633789,44.96255874633789,83875.0
+2013-09-04,44.45392990112305,44.55565643310547,43.64012908935547,43.64012908935547,209721.0
+2013-09-05,44.35220718383789,44.55565643310547,43.13150405883789,43.13150405883789,159724.0
+2013-09-08,44.65738296508789,44.65738296508789,43.74185562133789,43.74185562133789,45359.0
+2013-09-09,44.14875411987305,44.14875411987305,42.72460174560547,43.94530487060547,101845.0
+2013-09-10,45.36945724487305,47.91259002685547,44.75910568237305,47.403961181640625,366037.0
+2013-09-11,48.11603927612305,48.11603927612305,47.20051193237305,47.81086349487305,393122.0
+2013-09-12,47.70914077758789,48.319488525390625,47.70914077758789,47.91259002685547,67689.0
+2013-09-15,48.11603927612305,48.624664306640625,48.01431655883789,48.52294158935547,130316.0
+2013-09-16,48.42121505737305,48.42121505737305,48.21776580810547,48.21776580810547,26891.0
+2013-09-17,48.11603927612305,48.319488525390625,48.01431655883789,48.11603927612305,26247.0
+2013-09-18,47.81086349487305,48.319488525390625,47.81086349487305,48.21776580810547,17097.0
+2013-09-19,48.21776580810547,48.42121505737305,47.81086349487305,48.11603927612305,47284.0
+2013-09-24,48.21776580810547,48.52294158935547,48.21776580810547,48.52294158935547,184253.0
+2013-09-25,48.52294158935547,48.52294158935547,48.52294158935547,48.52294158935547,0.0
+2013-09-26,47.60741424560547,49.03156661987305,46.99706268310547,48.82811737060547,202181.0
+2013-09-29,48.82811737060547,49.03156661987305,48.01431655883789,48.11603927612305,331321.0
+2013-09-30,47.91259002685547,50.45572280883789,47.91259002685547,48.624664306640625,504766.0
+2013-10-01,48.624664306640625,50.04882049560547,48.01431655883789,49.64191818237305,268541.0
+2013-10-02,49.94709396362305,51.57469940185547,49.94709396362305,50.96434783935547,210653.0
+2013-10-03,51.066070556640625,53.30402755737305,50.65917205810547,51.066070556640625,327136.0
+2013-10-06,51.26952362060547,51.371246337890625,50.35399627685547,51.26952362060547,43094.0
+2013-10-07,50.25226974487305,50.25226974487305,47.70914077758789,48.01431655883789,436722.0
+2013-10-08,47.91259002685547,47.91259002685547,44.45392990112305,45.67463302612305,648364.0
+2013-10-09,45.06428146362305,46.08153533935547,44.65738296508789,45.36945724487305,322854.0
+2013-10-10,45.77635955810547,47.09878921508789,45.57291030883789,46.18326187133789,229746.0
+2013-10-13,46.18326187133789,46.18326187133789,46.18326187133789,46.18326187133789,0.0
+2013-10-20,47.30223846435547,47.91259002685547,47.09878921508789,47.91259002685547,361908.0
+2013-10-21,47.60741424560547,47.60741424560547,46.79361343383789,47.20051193237305,282968.0
+2013-10-22,47.20051193237305,47.20051193237305,44.55565643310547,44.75910568237305,871877.0
+2013-10-23,45.06428146362305,45.16600799560547,43.13150405883789,43.74185562133789,951720.0
+2013-10-24,43.94530487060547,45.47118377685547,43.94530487060547,44.75910568237305,358964.0
+2013-10-27,44.65738296508789,44.96255874633789,44.04703140258789,44.55565643310547,165983.0
+2013-10-28,44.45392990112305,44.55565643310547,43.74185562133789,43.84357833862305,120493.0
+2013-10-29,43.74185562133789,43.74185562133789,42.11425018310547,42.11425018310547,473223.0
+2013-10-30,42.21597671508789,42.52115249633789,41.30044937133789,41.50389862060547,407870.0
+2013-10-31,41.50389862060547,42.31769943237305,39.87629318237305,42.01252365112305,1764213.0
+2013-11-03,42.21597671508789,43.43667984008789,42.21597671508789,43.13150405883789,267954.0
+2013-11-04,43.33495330810547,44.45392990112305,43.33495330810547,43.84357833862305,326895.0
+2013-11-05,43.74185562133789,44.14875411987305,43.33495330810547,43.43667984008789,171631.0
+2013-11-06,43.33495330810547,43.53840255737305,42.72460174560547,42.72460174560547,127999.0
+2013-11-07,42.62287521362305,42.62287521362305,41.80907440185547,41.91080093383789,303879.0
+2013-11-10,42.31769943237305,42.82632827758789,42.01252365112305,42.82632827758789,155644.0
+2013-11-11,42.92805099487305,43.02977752685547,42.01252365112305,42.11425018310547,98825.0
+2013-11-12,42.11425018310547,42.72460174560547,41.80907440185547,41.80907440185547,256863.0
+2013-11-13,41.70735168457031,42.41942596435547,41.60562515258789,42.01252365112305,279950.0
+2013-11-14,41.91080093383789,42.11425018310547,41.91080093383789,42.01252365112305,76819.0
+2013-11-17,42.21597671508789,42.41942596435547,42.01252365112305,42.01252365112305,156871.0
+2013-11-18,42.31769943237305,42.41942596435547,41.91080093383789,41.91080093383789,245022.0
+2013-11-19,41.91080093383789,41.91080093383789,41.50389862060547,41.91080093383789,131022.0
+2013-11-20,41.70735168457031,41.91080093383789,41.50389862060547,41.80907440185547,87524.0
+2013-11-21,41.70735168457031,42.01252365112305,41.50389862060547,41.70735168457031,164479.0
+2013-11-24,41.91080093383789,42.11425018310547,41.60562515258789,41.70735168457031,78444.0
+2013-11-25,41.91080093383789,42.31769943237305,41.91080093383789,42.01252365112305,185634.0
+2013-11-26,42.01252365112305,42.01252365112305,41.30044937133789,41.30044937133789,146300.0
+2013-11-27,41.60562515258789,41.60562515258789,40.38492202758789,40.38492202758789,336546.0
+2013-11-28,40.48664855957031,41.50389862060547,40.07974624633789,40.07974624633789,455875.0
+2013-12-01,39.87629318237305,40.28319549560547,39.46939468383789,39.57111740112305,374943.0
+2013-12-02,39.87629318237305,40.28319549560547,39.36766815185547,40.28319549560547,129028.0
+2013-12-03,40.28319549560547,40.38492202758789,40.07974624633789,40.28319549560547,218313.0
+2013-12-04,40.07974624633789,40.69009780883789,39.87629318237305,40.58837127685547,134991.0
+2013-12-05,40.69009780883789,41.70735168457031,40.69009780883789,41.19872283935547,249832.0
+2013-12-08,41.40217590332031,42.01252365112305,41.40217590332031,41.91080093383789,395015.0
+2013-12-09,41.91080093383789,42.01252365112305,41.19872283935547,41.70735168457031,227613.0
+2013-12-10,41.60562515258789,41.91080093383789,41.09699630737305,41.50389862060547,363832.0
+2013-12-11,41.91080093383789,42.11425018310547,41.30044937133789,41.60562515258789,314732.0
+2013-12-12,41.70735168457031,41.91080093383789,40.79182052612305,41.09699630737305,328812.0
+2013-12-15,41.30044937133789,41.30044937133789,40.07974624633789,40.18147277832031,566132.0
+2013-12-16,40.18147277832031,40.48664855957031,39.46939468383789,39.57111740112305,521050.0
+2013-12-17,39.87629318237305,39.87629318237305,38.65559387207031,38.96076965332031,464813.0
+2013-12-18,38.85904312133789,39.67284393310547,38.85904312133789,39.46939468383789,537848.0
+2013-12-19,39.46939468383789,39.77457046508789,38.96076965332031,39.06249237060547,358180.0
+2013-12-22,39.26594543457031,39.26594543457031,38.85904312133789,38.96076965332031,189488.0
+2013-12-23,39.16421890258789,39.46939468383789,38.96076965332031,39.06249237060547,86873.0
+2013-12-24,39.16421890258789,39.46939468383789,39.06249237060547,39.26594543457031,227635.0
+2013-12-25,39.36766815185547,39.67284393310547,39.26594543457031,39.46939468383789,448856.0
+2013-12-26,39.67284393310547,40.07974624633789,39.57111740112305,40.07974624633789,274848.0
+2013-12-29,40.18147277832031,40.79182052612305,40.18147277832031,40.69009780883789,348394.0
+2013-12-30,40.69009780883789,40.69009780883789,40.07974624633789,40.38492202758789,184391.0
+2013-12-31,40.28319549560547,40.38492202758789,39.77457046508789,40.18147277832031,303712.0
+2014-01-01,39.87629318237305,39.97801971435547,39.67284393310547,39.67284393310547,201420.0
+2014-01-02,39.67284393310547,40.07974624633789,39.36766815185547,39.97801971435547,240960.0
+2014-01-05,39.87629318237305,40.07974624633789,39.26594543457031,39.36766815185547,158399.0
+2014-01-06,39.36766815185547,39.46939468383789,39.06249237060547,39.26594543457031,164297.0
+2014-01-07,39.36766815185547,39.57111740112305,39.16421890258789,39.16421890258789,537922.0
+2014-01-08,39.26594543457031,39.46939468383789,39.06249237060547,39.16421890258789,364068.0
+2014-01-09,39.36766815185547,39.67284393310547,39.26594543457031,39.36766815185547,353690.0
+2014-01-12,39.36766815185547,39.77457046508789,39.26594543457031,39.26594543457031,200648.0
+2014-01-13,39.36766815185547,39.36766815185547,39.06249237060547,39.06249237060547,267829.0
+2014-01-14,39.06249237060547,39.06249237060547,39.06249237060547,39.06249237060547,0.0
+2014-01-15,39.06249237060547,39.16421890258789,38.75731658935547,38.85904312133789,490834.0
+2014-01-16,38.85904312133789,38.96076965332031,38.24869155883789,38.24869155883789,359544.0
+2014-01-19,38.04524230957031,39.26594543457031,38.04524230957031,38.85904312133789,212039.0
+2014-01-20,38.96076965332031,39.87629318237305,38.75731658935547,39.67284393310547,508482.0
+2014-01-21,39.67284393310547,40.89354705810547,39.26594543457031,40.89354705810547,878201.0
+2014-01-22,40.69009780883789,41.30044937133789,40.07974624633789,40.48664855957031,616587.0
+2014-01-23,40.48664855957031,41.60562515258789,40.48664855957031,41.30044937133789,317332.0
+2014-01-26,40.58837127685547,41.19872283935547,40.07974624633789,41.19872283935547,242375.0
+2014-01-27,41.09699630737305,41.30044937133789,40.69009780883789,40.99527359008789,216770.0
+2014-01-28,40.99527359008789,41.19872283935547,40.89354705810547,41.19872283935547,78633.0
+2014-01-29,41.30044937133789,41.40217590332031,41.09699630737305,41.40217590332031,331744.0
+2014-01-30,41.19872283935547,41.19872283935547,40.69009780883789,40.89354705810547,162299.0
+2014-02-02,40.89354705810547,40.89354705810547,39.87629318237305,40.18147277832031,212230.0
+2014-02-03,40.18147277832031,40.58837127685547,39.67284393310547,39.77457046508789,195701.0
+2014-02-04,39.46939468383789,40.07974624633789,39.06249237060547,39.87629318237305,233017.0
+2014-02-05,39.97801971435547,40.28319549560547,39.87629318237305,40.18147277832031,191530.0
+2014-02-06,40.18147277832031,40.58837127685547,39.87629318237305,40.58837127685547,123789.0
+2014-02-09,40.58837127685547,41.30044937133789,40.58837127685547,41.19872283935547,294658.0
+2014-02-10,41.09699630737305,41.19872283935547,40.89354705810547,40.89354705810547,137256.0
+2014-02-11,40.69009780883789,40.69009780883789,39.97801971435547,40.28319549560547,435147.0
+2014-02-12,40.18147277832031,40.89354705810547,40.18147277832031,40.69009780883789,628233.0
+2014-02-13,40.48664855957031,40.69009780883789,40.38492202758789,40.69009780883789,300068.0
+2014-02-16,40.69009780883789,40.69009780883789,40.38492202758789,40.58837127685547,159237.0
+2014-02-17,40.58837127685547,40.58837127685547,40.28319549560547,40.38492202758789,324201.0
+2014-02-18,40.38492202758789,40.48664855957031,40.07974624633789,40.28319549560547,181068.0
+2014-02-19,40.28319549560547,40.89354705810547,40.18147277832031,40.69009780883789,667125.0
+2014-02-20,40.79182052612305,41.60562515258789,40.69009780883789,41.60562515258789,726582.0
+2014-02-23,41.50389862060547,42.62287521362305,41.50389862060547,42.31769943237305,670261.0
+2014-02-24,42.52115249633789,42.52115249633789,41.50389862060547,41.50389862060547,305917.0
+2014-02-25,41.80907440185547,42.11425018310547,41.30044937133789,41.70735168457031,289721.0
+2014-02-26,41.50389862060547,41.70735168457031,41.40217590332031,41.70735168457031,280829.0
+2014-02-27,41.60562515258789,41.70735168457031,41.30044937133789,41.40217590332031,155453.0
+2014-03-02,41.40217590332031,41.70735168457031,40.38492202758789,40.69009780883789,698334.0
+2014-03-03,40.69009780883789,40.69009780883789,39.97801971435547,40.48664855957031,726166.0
+2014-03-04,40.79182052612305,41.30044937133789,40.69009780883789,41.19872283935547,321628.0
+2014-03-05,41.40217590332031,41.60562515258789,40.69009780883789,41.19872283935547,364636.0
+2014-03-06,41.30044937133789,43.23322677612305,40.69009780883789,43.23322677612305,1119569.0
+2014-03-09,43.53840255737305,44.35220718383789,43.53840255737305,43.74185562133789,838081.0
+2014-03-10,44.35220718383789,45.36945724487305,43.53840255737305,44.65738296508789,702782.0
+2014-03-11,44.55565643310547,45.57291030883789,44.55565643310547,44.55565643310547,519443.0
+2014-03-12,44.55565643310547,44.75910568237305,43.74185562133789,44.14875411987305,249706.0
+2014-03-13,44.14875411987305,44.14875411987305,44.14875411987305,44.14875411987305,0.0
+2014-03-16,43.02977752685547,43.94530487060547,43.02977752685547,43.74185562133789,134939.0
+2014-03-17,43.53840255737305,44.04703140258789,43.13150405883789,44.04703140258789,174931.0
+2014-03-18,44.25048065185547,44.65738296508789,44.04703140258789,44.55565643310547,266740.0
+2014-03-19,44.55565643310547,44.65738296508789,44.04703140258789,44.35220718383789,94966.0
+2014-03-20,44.14875411987305,44.35220718383789,43.64012908935547,44.35220718383789,161007.0
+2014-03-23,44.14875411987305,47.91259002685547,44.14875411987305,47.403961181640625,796026.0
+2014-03-24,47.91259002685547,48.21776580810547,45.97980880737305,46.28498458862305,323223.0
+2014-03-25,46.28498458862305,46.69188690185547,46.18326187133789,46.38671112060547,114836.0
+2014-03-26,46.38671112060547,47.20051193237305,46.38671112060547,46.79361343383789,157881.0
+2014-03-27,46.79361343383789,47.403961181640625,46.59016036987305,46.79361343383789,248311.0
+2014-03-30,47.20051193237305,47.30223846435547,46.59016036987305,46.89533615112305,119621.0
+2014-03-31,46.99706268310547,46.99706268310547,46.59016036987305,46.79361343383789,199542.0
+2014-04-01,46.79361343383789,47.20051193237305,46.79361343383789,46.79361343383789,124293.0
+2014-04-02,46.99706268310547,47.20051193237305,46.59016036987305,46.59016036987305,204054.0
+2014-04-03,46.69188690185547,46.99706268310547,46.38671112060547,46.79361343383789,195386.0
+2014-04-06,46.79361343383789,46.79361343383789,45.97980880737305,45.97980880737305,162174.0
+2014-04-07,46.28498458862305,48.624664306640625,45.77635955810547,47.403961181640625,1168866.0
+2014-04-08,47.60741424560547,47.70914077758789,46.89533615112305,47.20051193237305,169611.0
+2014-04-09,47.20051193237305,47.20051193237305,46.59016036987305,47.09878921508789,469069.0
+2014-04-10,46.99706268310547,47.30223846435547,46.79361343383789,47.20051193237305,113020.0
+2014-04-13,46.79361343383789,46.89533615112305,46.28498458862305,46.38671112060547,75197.0
+2014-04-14,44.04703140258789,46.18326187133789,44.04703140258789,46.08153533935547,163705.0
+2014-04-15,45.97980880737305,46.38671112060547,45.57291030883789,46.38671112060547,171380.0
+2014-04-16,45.87808609008789,47.20051193237305,45.77635955810547,46.38671112060547,181193.0
+2014-04-17,46.59016036987305,47.20051193237305,46.38671112060547,46.48843765258789,112970.0
+2014-04-20,46.99706268310547,47.20051193237305,46.59016036987305,46.99706268310547,131152.0
+2014-04-21,47.09878921508789,47.81086349487305,46.48843765258789,47.60741424560547,178532.0
+2014-04-22,47.81086349487305,47.91259002685547,46.99706268310547,47.403961181640625,92346.0
+2014-04-23,46.99706268310547,47.403961181640625,46.79361343383789,46.79361343383789,120877.0
+2014-04-24,46.89533615112305,46.89533615112305,46.38671112060547,46.89533615112305,147040.0
+2014-04-27,46.69188690185547,46.79361343383789,46.18326187133789,46.59016036987305,223172.0
+2014-04-28,46.59016036987305,48.11603927612305,46.59016036987305,47.81086349487305,411999.0
+2014-04-29,47.81086349487305,49.13329315185547,47.60741424560547,47.60741424560547,1303346.0
+2014-04-30,47.70914077758789,48.01431655883789,47.403961181640625,47.60741424560547,139306.0
+2014-05-01,48.01431655883789,48.11603927612305,46.79361343383789,46.99706268310547,127306.0
+2014-05-04,47.09878921508789,47.403961181640625,46.59016036987305,46.89533615112305,201451.0
+2014-05-05,46.79361343383789,46.99706268310547,46.38671112060547,46.99706268310547,171110.0
+2014-05-06,46.99706268310547,47.09878921508789,46.59016036987305,46.69188690185547,67960.0
+2014-05-07,46.59016036987305,46.69188690185547,46.38671112060547,46.59016036987305,119972.0
+2014-05-08,46.99706268310547,47.403961181640625,46.59016036987305,47.20051193237305,103049.0
+2014-05-11,47.09878921508789,47.09878921508789,46.79361343383789,46.79361343383789,63297.0
+2014-05-12,46.59016036987305,47.50568771362305,46.59016036987305,47.20051193237305,68943.0
+2014-05-13,47.50568771362305,47.60741424560547,46.79361343383789,47.30223846435547,96937.0
+2014-05-14,46.99706268310547,48.21776580810547,46.99706268310547,47.60741424560547,283353.0
+2014-05-15,47.91259002685547,48.11603927612305,47.20051193237305,47.403961181640625,494931.0
+2014-05-18,47.50568771362305,47.70914077758789,47.20051193237305,47.60741424560547,171417.0
+2014-05-19,47.20051193237305,47.20051193237305,46.48843765258789,46.89533615112305,274415.0
+2014-05-20,46.59016036987305,47.403961181640625,46.59016036987305,47.403961181640625,239734.0
+2014-05-21,47.09878921508789,47.60741424560547,47.09878921508789,47.403961181640625,85912.0
+2014-05-22,47.20051193237305,47.60741424560547,47.20051193237305,47.30223846435547,106318.0
+2014-05-25,47.20051193237305,48.01431655883789,47.20051193237305,48.01431655883789,160075.0
+2014-05-26,48.01431655883789,48.319488525390625,48.01431655883789,48.11603927612305,207826.0
+2014-05-27,48.01431655883789,49.03156661987305,48.01431655883789,48.42121505737305,185150.0
+2014-05-28,48.21776580810547,48.82811737060547,48.11603927612305,48.319488525390625,131194.0
+2014-05-29,48.21776580810547,51.371246337890625,48.21776580810547,49.64191818237305,778995.0
+2014-06-01,49.43846893310547,50.760894775390625,49.43846893310547,49.43846893310547,141329.0
+2014-06-02,49.33674240112305,49.43846893310547,48.624664306640625,48.92984390258789,132560.0
+2014-06-03,48.82811737060547,50.04882049560547,48.82811737060547,49.845367431640625,84273.0
+2014-06-04,49.64191818237305,49.94709396362305,49.23501968383789,49.845367431640625,140270.0
+2014-06-05,50.25226974487305,51.26952362060547,49.64191818237305,51.26952362060547,397637.0
+2014-06-08,51.57469940185547,52.18505096435547,50.45572280883789,52.08332443237305,250766.0
+2014-06-09,52.08332443237305,52.49022674560547,51.57469940185547,52.286773681640625,503758.0
+2014-06-10,52.38850021362305,54.32128143310547,52.38850021362305,52.99885177612305,622001.0
+2014-06-11,53.40575408935547,54.01610565185547,52.286773681640625,52.286773681640625,547322.0
+2014-06-12,52.18505096435547,52.49022674560547,52.18505096435547,52.286773681640625,303838.0
+2014-06-15,50.86262130737305,52.08332443237305,50.86262130737305,51.87987518310547,26873.0
+2014-06-16,51.16779708862305,51.676422119140625,51.066070556640625,51.47297286987305,441301.0
+2014-06-17,50.86262130737305,51.26952362060547,49.845367431640625,50.25226974487305,207618.0
+2014-06-18,50.35399627685547,51.16779708862305,49.64191818237305,50.45572280883789,314386.0
+2014-06-19,50.86262130737305,50.86262130737305,50.35399627685547,50.55744552612305,80014.0
+2014-06-22,51.066070556640625,51.16779708862305,50.55744552612305,50.55744552612305,109960.0
+2014-06-23,50.55744552612305,50.55744552612305,49.64191818237305,49.845367431640625,92012.0
+2014-06-24,49.94709396362305,49.94709396362305,49.03156661987305,49.23501968383789,137792.0
+2014-06-25,49.64191818237305,49.845367431640625,48.52294158935547,49.23501968383789,102447.0
+2014-06-26,49.43846893310547,52.897125244140625,49.33674240112305,50.45572280883789,174528.0
+2014-06-29,50.45572280883789,50.45572280883789,49.43846893310547,49.43846893310547,91260.0
+2014-06-30,49.43846893310547,50.96434783935547,49.33674240112305,49.43846893310547,165743.0
+2014-07-01,49.43846893310547,50.55744552612305,49.43846893310547,49.540191650390625,146096.0
+2014-07-02,49.845367431640625,49.845367431640625,48.21776580810547,49.64191818237305,738943.0
+2014-07-03,49.33674240112305,49.33674240112305,48.82811737060547,49.13329315185547,112366.0
+2014-07-06,49.03156661987305,51.47297286987305,49.03156661987305,50.760894775390625,491107.0
+2014-07-07,50.65917205810547,50.65917205810547,49.845367431640625,49.845367431640625,238109.0
+2014-07-08,49.64191818237305,49.845367431640625,49.43846893310547,49.74364471435547,111946.0
+2014-07-09,49.43846893310547,49.43846893310547,48.624664306640625,48.624664306640625,95067.0
+2014-07-10,48.624664306640625,50.04882049560547,48.624664306640625,49.845367431640625,104433.0
+2014-07-13,49.845367431640625,50.35399627685547,49.23501968383789,49.33674240112305,58026.0
+2014-07-14,49.845367431640625,50.04882049560547,49.845367431640625,49.845367431640625,47107.0
+2014-07-15,50.04882049560547,50.45572280883789,50.04882049560547,50.25226974487305,18493.0
+2014-07-16,50.45572280883789,50.65917205810547,49.845367431640625,50.55744552612305,51693.0
+2014-07-17,50.760894775390625,50.86262130737305,48.92984390258789,49.64191818237305,203912.0
+2014-07-20,49.23501968383789,49.43846893310547,49.23501968383789,49.23501968383789,15271.0
+2014-07-21,49.43846893310547,49.540191650390625,49.33674240112305,49.33674240112305,17080.0
+2014-07-22,49.94709396362305,51.676422119140625,49.94709396362305,50.55744552612305,282633.0
+2014-07-23,50.55744552612305,51.16779708862305,50.25226974487305,50.86262130737305,75981.0
+2014-07-24,50.86262130737305,50.86262130737305,49.23501968383789,49.64191818237305,313469.0
+2014-08-03,49.74364471435547,50.45572280883789,49.64191818237305,50.25226974487305,67908.0
+2014-08-04,50.25226974487305,50.65917205810547,49.845367431640625,50.65917205810547,113723.0
+2014-08-05,50.65917205810547,52.38850021362305,50.45572280883789,50.86262130737305,290903.0
+2014-08-06,50.45572280883789,50.55744552612305,49.64191818237305,49.64191818237305,192727.0
+2014-08-07,49.74364471435547,50.04882049560547,49.23501968383789,50.04882049560547,336632.0
+2014-08-10,49.845367431640625,49.845367431640625,49.23501968383789,49.33674240112305,122808.0
+2014-08-11,49.540191650390625,50.25226974487305,49.13329315185547,49.64191818237305,387988.0
+2014-08-12,49.94709396362305,49.94709396362305,49.64191818237305,49.94709396362305,391313.0
+2014-08-13,49.94709396362305,49.94709396362305,47.403961181640625,49.13329315185547,507865.0
+2014-08-14,49.13329315185547,49.43846893310547,48.42121505737305,48.624664306640625,506730.0
+2014-08-17,48.624664306640625,49.13329315185547,48.01431655883789,48.92984390258789,212240.0
+2014-08-18,48.92984390258789,50.35399627685547,48.92984390258789,49.33674240112305,385560.0
+2014-08-19,49.845367431640625,50.150543212890625,49.540191650390625,49.94709396362305,373292.0
+2014-08-20,49.845367431640625,51.26952362060547,49.43846893310547,50.55744552612305,778813.0
+2014-08-21,50.86262130737305,51.26952362060547,50.25226974487305,50.45572280883789,353100.0
+2014-08-24,50.760894775390625,50.86262130737305,50.150543212890625,50.150543212890625,194580.0
+2014-08-25,50.45572280883789,50.45572280883789,49.23501968383789,49.540191650390625,266607.0
+2014-08-26,49.43846893310547,49.64191818237305,49.13329315185547,49.540191650390625,177841.0
+2014-08-27,49.64191818237305,49.845367431640625,49.33674240112305,49.43846893310547,117185.0
+2014-08-28,49.33674240112305,49.33674240112305,49.03156661987305,49.03156661987305,161203.0
+2014-08-31,49.64191818237305,49.94709396362305,49.23501968383789,49.23501968383789,127927.0
+2014-09-01,49.540191650390625,49.74364471435547,49.03156661987305,49.13329315185547,148643.0
+2014-09-02,49.33674240112305,49.43846893310547,49.23501968383789,49.23501968383789,206846.0
+2014-09-03,49.33674240112305,49.43846893310547,48.92984390258789,49.23501968383789,341603.0
+2014-09-04,49.13329315185547,49.23501968383789,48.72639083862305,48.82811737060547,207229.0
+2014-09-07,48.52294158935547,48.92984390258789,48.52294158935547,48.82811737060547,211122.0
+2014-09-08,49.03156661987305,50.35399627685547,48.82811737060547,49.94709396362305,933991.0
+2014-09-09,50.04882049560547,50.04882049560547,49.64191818237305,49.94709396362305,110540.0
+2014-09-10,50.04882049560547,50.04882049560547,49.33674240112305,49.43846893310547,224415.0
+2014-09-11,49.43846893310547,49.64191818237305,48.82811737060547,49.23501968383789,101776.0
+2014-09-14,49.23501968383789,49.74364471435547,49.23501968383789,49.23501968383789,146438.0
+2014-09-15,49.13329315185547,49.33674240112305,48.624664306640625,48.624664306640625,139306.0
+2014-09-16,48.82811737060547,49.43846893310547,48.624664306640625,49.23501968383789,292921.0
+2014-09-17,49.540191650390625,49.74364471435547,49.13329315185547,49.23501968383789,201012.0
+2014-09-18,49.23501968383789,49.43846893310547,48.82811737060547,49.33674240112305,159869.0
+2014-09-21,49.23501968383789,49.64191818237305,49.23501968383789,49.540191650390625,194723.0
+2014-09-22,48.82811737060547,49.33674240112305,48.72639083862305,48.82811737060547,97092.0
+2014-09-24,48.82811737060547,48.82811737060547,47.20051193237305,47.60741424560547,285187.0
+2014-09-25,48.11603927612305,48.72639083862305,47.20051193237305,48.01431655883789,154602.0
+2014-09-28,48.01431655883789,48.01431655883789,46.18326187133789,46.99706268310547,289945.0
+2014-09-29,46.99706268310547,47.20051193237305,46.99706268310547,46.99706268310547,85814.0
+2014-09-30,47.403961181640625,48.21776580810547,47.30223846435547,48.01431655883789,232865.0
+2014-10-01,48.01431655883789,48.72639083862305,47.91259002685547,48.52294158935547,240613.0
+2014-10-02,48.11603927612305,48.72639083862305,47.91259002685547,48.319488525390625,239021.0
+2014-10-12,47.50568771362305,47.50568771362305,44.75910568237305,44.96255874633789,668329.0
+2014-10-13,44.86083221435547,46.38671112060547,44.86083221435547,46.28498458862305,235760.0
+2014-10-14,46.18326187133789,46.18326187133789,44.35220718383789,44.75910568237305,411596.0
+2014-10-15,44.96255874633789,44.96255874633789,44.04703140258789,44.04703140258789,139468.0
+2014-10-16,43.13150405883789,43.53840255737305,41.30044937133789,43.13150405883789,321574.0
+2014-10-19,44.75910568237305,44.96255874633789,44.04703140258789,44.04703140258789,101987.0
+2014-10-20,44.65738296508789,44.96255874633789,43.74185562133789,44.14875411987305,136858.0
+2014-10-21,43.94530487060547,45.06428146362305,43.13150405883789,44.35220718383789,195688.0
+2014-10-22,44.86083221435547,45.26773452758789,44.45392990112305,44.86083221435547,210279.0
+2014-10-23,44.65738296508789,44.65738296508789,43.53840255737305,44.35220718383789,155470.0
+2014-10-26,44.04703140258789,44.96255874633789,43.94530487060547,44.65738296508789,141547.0
+2014-10-27,45.26773452758789,45.47118377685547,44.25048065185547,44.75910568237305,162036.0
+2014-10-28,44.65738296508789,45.06428146362305,44.35220718383789,44.65738296508789,135674.0
+2014-10-29,44.86083221435547,45.26773452758789,44.75910568237305,44.96255874633789,154148.0
+2014-10-30,44.35220718383789,44.55565643310547,43.02977752685547,44.35220718383789,218166.0
+2014-11-02,44.65738296508789,44.96255874633789,44.35220718383789,44.45392990112305,151766.0
+2014-11-03,44.55565643310547,45.16600799560547,44.45392990112305,44.75910568237305,77092.0
+2014-11-04,44.25048065185547,44.65738296508789,43.43667984008789,43.64012908935547,166873.0
+2014-11-05,44.04703140258789,44.04703140258789,43.13150405883789,43.94530487060547,82268.0
+2014-11-06,44.04703140258789,44.04703140258789,43.74185562133789,44.04703140258789,28572.0
+2014-11-09,43.94530487060547,44.04703140258789,43.53840255737305,44.04703140258789,47616.0
+2014-11-10,43.84357833862305,44.65738296508789,43.84357833862305,44.45392990112305,58065.0
+2014-11-11,44.14875411987305,44.14875411987305,43.84357833862305,43.94530487060547,95106.0
+2014-11-12,43.74185562133789,43.84357833862305,43.43667984008789,43.74185562133789,108466.0
+2014-11-13,43.53840255737305,43.53840255737305,42.52115249633789,42.72460174560547,159839.0
+2014-11-16,42.41942596435547,42.82632827758789,41.91080093383789,42.41942596435547,105952.0
+2014-11-17,42.11425018310547,42.31769943237305,41.50389862060547,42.31769943237305,132978.0
+2014-11-18,41.70735168457031,43.13150405883789,41.70735168457031,42.72460174560547,76249.0
+2014-11-19,42.82632827758789,44.35220718383789,42.72460174560547,43.23322677612305,88166.0
+2014-11-20,44.25048065185547,44.55565643310547,43.84357833862305,43.84357833862305,92290.0
+2014-11-23,41.60562515258789,43.13150405883789,41.60562515258789,42.41942596435547,651210.0
+2014-11-24,42.52115249633789,42.52115249633789,41.70735168457031,41.91080093383789,102270.0
+2014-11-25,41.80907440185547,41.80907440185547,40.79182052612305,41.09699630737305,136013.0
+2014-11-26,40.69009780883789,41.09699630737305,39.06249237060547,40.99527359008789,236197.0
+2014-11-27,39.97801971435547,40.79182052612305,39.46939468383789,39.46939468383789,134275.0
+2014-11-30,35.80728530883789,37.33316421508789,35.70555877685547,37.02798843383789,844517.0
+2014-12-01,36.41763687133789,37.43489074707031,36.41763687133789,36.92626190185547,419045.0
+2014-12-02,37.53661346435547,38.04524230957031,37.12971496582031,37.12971496582031,142978.0
+2014-12-03,37.12971496582031,37.43489074707031,36.62108612060547,36.72281265258789,75524.0
+2014-12-04,37.02798843383789,37.43489074707031,36.62108612060547,36.62108612060547,181702.0
+2014-12-07,36.62108612060547,36.72281265258789,36.41763687133789,36.62108612060547,230879.0
+2014-12-08,36.51936340332031,36.51936340332031,35.90901184082031,35.90901184082031,165494.0
+2014-12-09,35.29866027832031,35.29866027832031,33.67105484008789,34.89175796508789,93347.0
+2014-12-10,34.99348449707031,35.70555877685547,33.56932830810547,33.56932830810547,223110.0
+2014-12-11,33.36587905883789,34.07795715332031,32.14517593383789,34.07795715332031,335533.0
+2014-12-14,32.45035171508789,35.80728530883789,32.34862518310547,34.58658218383789,472252.0
+2014-12-15,35.70555877685547,35.70555877685547,33.06070327758789,33.06070327758789,71388.0
+2014-12-16,32.653804779052734,32.653804779052734,30.110671997070312,30.31412124633789,301557.0
+2014-12-17,30.924474716186523,32.55207824707031,29.703771591186523,32.14517593383789,276639.0
+2014-12-18,32.958980560302734,34.99348449707031,32.958980560302734,34.99348449707031,264047.0
+2014-12-21,38.04524230957031,38.04524230957031,35.80728530883789,35.80728530883789,254255.0
+2014-12-22,35.80728530883789,37.33316421508789,35.80728530883789,37.02798843383789,269200.0
+2014-12-23,36.82453918457031,37.43489074707031,36.82453918457031,37.02798843383789,96534.0
+2014-12-24,37.43489074707031,37.84178924560547,36.21418762207031,36.21418762207031,246770.0
+2014-12-25,35.80728530883789,36.41763687133789,34.79003143310547,35.19693374633789,417882.0
+2014-12-28,35.40038299560547,35.70555877685547,31.84000015258789,35.09520721435547,728835.0
+2014-12-29,34.89175796508789,36.21418762207031,34.68830871582031,34.79003143310547,633606.0
+2014-12-30,33.56932830810547,34.07795715332031,32.653804779052734,33.36587905883789,520588.0
+2014-12-31,33.67105484008789,33.97623062133789,32.653804779052734,32.653804779052734,376607.0
+2015-01-01,33.06070327758789,33.67105484008789,32.34862518310547,33.56932830810547,480514.0
+2015-01-04,33.56932830810547,33.874507904052734,33.36587905883789,33.77278137207031,127490.0
+2015-01-05,33.77278137207031,33.874507904052734,32.958980560302734,32.958980560302734,149999.0
+2015-01-06,31.84000015258789,33.36587905883789,30.924474716186523,32.85725402832031,249780.0
+2015-01-07,32.55207824707031,32.85725402832031,32.24690246582031,32.34862518310547,845793.0
+2015-01-08,32.653804779052734,32.958980560302734,32.34862518310547,32.45035171508789,730197.0
+2015-01-11,32.55207824707031,33.46760559082031,32.04344940185547,32.958980560302734,1420679.0
+2015-01-12,33.06070327758789,33.77278137207031,32.75552749633789,32.75552749633789,610160.0
+2015-01-13,32.45035171508789,33.06070327758789,31.941726684570312,32.85725402832031,502810.0
+2015-01-14,32.55207824707031,34.48485565185547,32.45035171508789,33.67105484008789,759673.0
+2015-01-15,34.07795715332031,35.40038299560547,33.56932830810547,34.79003143310547,759998.0
+2015-01-18,34.38313293457031,35.70555877685547,34.38313293457031,34.58658218383789,268760.0
+2015-01-19,35.50210952758789,35.80728530883789,34.79003143310547,34.89175796508789,111058.0
+2015-01-20,34.99348449707031,35.40038299560547,34.38313293457031,34.68830871582031,138987.0
+2015-01-21,34.58658218383789,34.58658218383789,33.97623062133789,34.38313293457031,137741.0
+2015-01-22,34.179683685302734,35.09520721435547,34.179683685302734,34.89175796508789,131606.0
+2015-01-26,35.70555877685547,35.80728530883789,34.89175796508789,35.29866027832031,231083.0
+2015-01-27,35.29866027832031,36.92626190185547,35.29866027832031,36.51936340332031,402810.0
+2015-01-28,36.62108612060547,39.67284393310547,36.62108612060547,37.84178924560547,821008.0
+2015-01-29,37.63833999633789,38.65559387207031,37.63833999633789,38.65559387207031,194978.0
+2015-02-01,42.01252365112305,42.01252365112305,40.48664855957031,41.50389862060547,2050444.0
+2015-02-02,41.70735168457031,42.11425018310547,41.40217590332031,41.91080093383789,357654.0
+2015-02-03,42.41942596435547,42.92805099487305,41.09699630737305,41.60562515258789,546268.0
+2015-02-04,42.11425018310547,42.11425018310547,40.89354705810547,41.09699630737305,230331.0
+2015-02-05,40.69009780883789,40.69009780883789,39.67284393310547,39.77457046508789,640332.0
+2015-02-08,40.28319549560547,40.38492202758789,39.36766815185547,39.97801971435547,384353.0
+2015-02-09,40.28319549560547,41.19872283935547,39.87629318237305,40.18147277832031,576503.0
+2015-02-10,40.69009780883789,40.69009780883789,39.46939468383789,39.87629318237305,297856.0
+2015-02-11,39.77457046508789,39.77457046508789,39.06249237060547,39.06249237060547,127782.0
+2015-02-12,39.26594543457031,40.28319549560547,39.16421890258789,39.87629318237305,80609.0
+2015-02-15,40.28319549560547,40.58837127685547,39.77457046508789,40.38492202758789,181058.0
+2015-02-16,40.38492202758789,41.40217590332031,40.18147277832031,40.89354705810547,335135.0
+2015-02-17,40.99527359008789,41.70735168457031,40.28319549560547,40.28319549560547,181867.0
+2015-02-18,40.69009780883789,40.69009780883789,39.57111740112305,39.77457046508789,420296.0
+2015-02-19,39.67284393310547,39.67284393310547,39.06249237060547,39.06249237060547,234280.0
+2015-02-22,39.46939468383789,39.87629318237305,39.36766815185547,39.46939468383789,268345.0
+2015-02-23,39.77457046508789,39.77457046508789,39.16421890258789,39.67284393310547,44883.0
+2015-02-24,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-02-25,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-02-26,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-01,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-02,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-03,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-04,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-05,43.84357833862305,44.04703140258789,43.64012908935547,43.74185562133789,173091.0
+2015-03-08,43.74185562133789,43.84357833862305,43.43667984008789,43.84357833862305,70656.0
+2015-03-09,43.74185562133789,43.84357833862305,43.43667984008789,43.84357833862305,70656.0
+2015-03-10,44.65738296508789,44.65738296508789,43.43667984008789,43.53840255737305,218362.0
+2015-03-11,43.43667984008789,43.43667984008789,42.11425018310547,42.21597671508789,516577.0
+2015-03-12,42.31769943237305,42.72460174560547,42.01252365112305,42.11425018310547,631401.0
+2015-03-15,42.11425018310547,42.52115249633789,41.50389862060547,41.60562515258789,241798.0
+2015-03-16,41.80907440185547,41.80907440185547,40.28319549560547,40.58837127685547,869828.0
+2015-03-17,40.28319549560547,40.79182052612305,38.96076965332031,39.87629318237305,459780.0
+2015-03-18,39.87629318237305,41.60562515258789,38.75731658935547,40.89354705810547,1180552.0
+2015-03-19,40.69009780883789,41.40217590332031,40.07974624633789,40.48664855957031,397049.0
+2015-03-22,40.99527359008789,41.40217590332031,40.69009780883789,41.30044937133789,81879.0
+2015-03-23,40.89354705810547,41.30044937133789,40.69009780883789,40.79182052612305,71769.0
+2015-03-24,40.38492202758789,41.09699630737305,40.07974624633789,40.79182052612305,121031.0
+2015-03-25,40.79182052612305,40.79182052612305,38.45214080810547,38.45214080810547,358222.0
+2015-03-26,36.21418762207031,39.06249237060547,36.21418762207031,38.55386734008789,279242.0
+2015-03-29,39.46939468383789,39.46939468383789,38.65559387207031,38.96076965332031,82064.0
+2015-03-30,38.85904312133789,39.87629318237305,38.75731658935547,38.96076965332031,60481.0
+2015-03-31,38.65559387207031,39.46939468383789,38.14696502685547,38.96076965332031,133197.0
+2015-04-01,39.06249237060547,39.26594543457031,38.35041809082031,38.85904312133789,30218.0
+2015-04-02,39.36766815185547,41.09699630737305,39.26594543457031,40.28319549560547,617523.0
+2015-04-05,39.87629318237305,40.07974624633789,38.85904312133789,39.16421890258789,95153.0
+2015-04-06,39.46939468383789,40.99527359008789,39.06249237060547,40.69009780883789,196571.0
+2015-04-07,40.99527359008789,41.40217590332031,40.28319549560547,40.69009780883789,223653.0
+2015-04-08,41.09699630737305,43.02977752685547,41.09699630737305,42.01252365112305,699622.0
+2015-04-09,41.50389862060547,42.62287521362305,41.50389862060547,42.31769943237305,337971.0
+2015-04-12,42.72460174560547,42.72460174560547,42.11425018310547,42.21597671508789,310738.0
+2015-04-13,42.01252365112305,42.52115249633789,42.01252365112305,42.21597671508789,166394.0
+2015-04-14,42.01252365112305,42.21597671508789,41.60562515258789,41.60562515258789,108940.0
+2015-04-15,41.70735168457031,41.91080093383789,41.60562515258789,41.91080093383789,219955.0
+2015-04-16,42.11425018310547,42.31769943237305,41.60562515258789,41.70735168457031,283589.0
+2015-04-19,42.72460174560547,43.13150405883789,42.41942596435547,42.62287521362305,677860.0
+2015-04-20,40.69009780883789,40.69009780883789,38.45214080810547,38.55386734008789,2709649.0
+2015-04-21,38.35041809082031,39.36766815185547,37.84178924560547,38.75731658935547,909380.0
+2015-04-22,39.36766815185547,39.46939468383789,38.24869155883789,38.75731658935547,338645.0
+2015-04-23,38.96076965332031,38.96076965332031,38.24869155883789,38.45214080810547,522134.0
+2015-04-26,38.55386734008789,38.85904312133789,38.35041809082031,38.72476577758789,438983.0
+2015-04-27,38.65559387207031,38.65559387207031,38.24869155883789,38.27717590332031,504314.0
+2015-04-28,38.69628143310547,38.69628143310547,37.96385955810547,38.15917205810547,421515.0
+2015-04-29,38.57421112060547,38.57421112060547,37.84178924560547,38.08592987060547,243058.0
+2015-04-30,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2015-05-03,38.45214080810547,38.81835174560547,37.84178924560547,38.20800018310547,519467.0
+2015-05-04,37.84178924560547,38.20800018310547,37.84178924560547,38.19823455810547,299040.0
+2015-05-05,38.33007049560547,38.45214080810547,38.08592987060547,38.23241424560547,332410.0
+2015-05-06,38.20800018310547,38.33007049560547,37.96385955810547,38.23729705810547,225421.0
+2015-05-07,38.08592987060547,38.20800018310547,37.84178924560547,38.04686737060547,260599.0
+2015-05-10,38.04686737060547,38.04686737060547,38.04686737060547,38.04686737060547,0.0
+2015-05-11,38.04686737060547,38.04686737060547,38.04686737060547,38.04686737060547,0.0
+2015-05-12,37.47557830810547,37.71971893310547,36.86522674560547,37.25585174560547,327311.0
+2015-05-13,37.35350799560547,37.47557830810547,36.98729705810547,37.09960174560547,205332.0
+2015-05-14,37.10936737060547,37.10936737060547,36.86522674560547,36.89452362060547,275757.0
+2015-05-17,37.10936737060547,37.10936737060547,36.62108612060547,37.07518768310547,526491.0
+2015-05-18,37.10936737060547,37.59764862060547,36.86522674560547,37.31444549560547,336267.0
+2015-05-19,37.35350799560547,38.69628143310547,37.35350799560547,38.10057830810547,1178308.0
+2015-05-20,38.33007049560547,38.33007049560547,37.71971893310547,37.89550018310547,305909.0
+2015-05-21,37.71971893310547,38.20800018310547,37.35350799560547,38.07616424560547,294948.0
+2015-05-24,37.96385955810547,37.96385955810547,37.59764862060547,37.95897674560547,188413.0
+2015-05-25,37.96385955810547,38.08592987060547,37.84178924560547,37.88573455810547,140005.0
+2015-05-26,37.84178924560547,38.94042205810547,37.71971893310547,38.73046112060547,531249.0
+2015-05-27,38.81835174560547,40.28319549560547,38.81835174560547,39.98046112060547,1695404.0
+2015-05-28,39.79491424560547,40.64940643310547,39.06249237060547,40.46874237060547,1727453.0
+2015-05-31,40.52733612060547,41.38182830810547,39.91698455810547,41.11815643310547,1684912.0
+2015-06-01,41.01561737060547,41.01561737060547,40.52733612060547,40.87401580810547,372174.0
+2015-06-02,41.01561737060547,41.01561737060547,40.03905487060547,40.45897674560547,573798.0
+2015-06-03,40.52733612060547,41.13768768310547,39.91698455810547,40.97167205810547,898867.0
+2015-06-04,41.01561737060547,41.01561737060547,40.28319549560547,40.90819549560547,522109.0
+2015-06-07,41.01561737060547,41.13768768310547,39.30663299560547,40.31249237060547,1926193.0
+2015-06-08,40.28319549560547,40.52733612060547,39.79491424560547,39.88280487060547,1060030.0
+2015-06-09,39.55077362060547,39.67284393310547,38.45214080810547,38.96971893310547,271745.0
+2015-06-10,38.57421112060547,39.42870330810547,38.57421112060547,39.21874237060547,363585.0
+2015-06-11,39.30663299560547,39.30663299560547,38.57421112060547,38.70116424560547,592289.0
+2015-06-14,38.57421112060547,39.30663299560547,38.57421112060547,39.05760955810547,296169.0
+2015-06-15,39.06249237060547,39.06249237060547,38.45214080810547,38.55956268310547,269596.0
+2015-06-16,38.69628143310547,39.55077362060547,38.20800018310547,39.33592987060547,1061408.0
+2015-06-17,39.42870330810547,39.67284393310547,39.18456268310547,39.44823455810547,644773.0
+2015-06-18,39.30663299560547,39.55077362060547,38.45214080810547,38.98436737060547,441569.0
+2015-06-21,38.57421112060547,38.81835174560547,38.45214080810547,38.65721893310547,197709.0
+2015-06-22,38.45214080810547,38.57421112060547,37.96385955810547,38.28124237060547,531576.0
+2015-06-23,38.08592987060547,38.94042205810547,37.47557830810547,37.92479705810547,325783.0
+2015-06-24,37.92479705810547,37.92479705810547,37.92479705810547,37.92479705810547,0.0
+2015-06-25,37.84178924560547,40.52733612060547,37.71971893310547,39.74608612060547,712261.0
+2015-06-28,39.91698455810547,41.25975799560547,39.55077362060547,40.51268768310547,1827621.0
+2015-06-29,40.52733612060547,40.52733612060547,38.08592987060547,39.38964080810547,1345175.0
+2015-06-30,38.57421112060547,41.99217987060547,38.20800018310547,41.30858612060547,2257500.0
+2015-07-01,41.01561737060547,41.13768768310547,39.55077362060547,39.76561737060547,1300355.0
+2015-07-02,39.42870330810547,39.79491424560547,38.94042205810547,39.13573455810547,603373.0
+2015-07-05,38.94042205810547,39.30663299560547,38.81835174560547,39.04784393310547,279218.0
+2015-07-06,38.69628143310547,39.30663299560547,38.57421112060547,38.85741424560547,295039.0
+2015-07-07,38.69628143310547,39.06249237060547,38.20800018310547,38.70116424560547,219492.0
+2015-07-08,38.45214080810547,38.94042205810547,38.45214080810547,38.51073455810547,88098.0
+2015-07-09,38.57421112060547,39.42870330810547,38.57421112060547,38.97948455810547,593940.0
+2015-07-12,39.30663299560547,39.30663299560547,38.57421112060547,38.69628143310547,198946.0
+2015-07-13,38.57421112060547,38.94042205810547,38.33007049560547,38.48143768310547,166324.0
+2015-07-14,38.33007049560547,38.57421112060547,38.33007049560547,38.52050018310547,119259.0
+2015-07-15,38.33007049560547,38.45214080810547,38.08592987060547,38.09569549560547,295641.0
+2015-07-19,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-20,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-21,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-22,38.94042205810547,38.94042205810547,38.08592987060547,38.35936737060547,337743.0
+2015-07-23,38.33007049560547,38.33007049560547,37.96385955810547,38.12499237060547,137164.0
+2015-07-26,38.20800018310547,38.33007049560547,37.71971893310547,38.11522674560547,150632.0
+2015-07-27,38.33007049560547,38.33007049560547,37.47557830810547,37.61717987060547,284104.0
+2015-07-28,37.84178924560547,37.84178924560547,37.35350799560547,37.52440643310547,103548.0
+2015-07-29,36.74315643310547,38.33007049560547,35.76659393310547,37.92967987060547,1186230.0
+2015-07-30,37.84178924560547,37.84178924560547,37.10936737060547,37.50487518310547,316020.0
+2015-08-02,37.47557830810547,37.47557830810547,35.64452362060547,36.24999237060547,379574.0
+2015-08-03,35.76659393310547,36.37694549560547,35.76659393310547,36.09862518310547,96503.0
+2015-08-04,36.01073455810547,36.13280487060547,35.64452362060547,35.97167205810547,185159.0
+2015-08-05,35.76659393310547,36.01073455810547,35.64452362060547,35.78124237060547,165378.0
+2015-08-06,35.64452362060547,36.01073455810547,34.42382049560547,35.59569549560547,223754.0
+2015-08-09,35.15624237060547,35.64452362060547,34.66796112060547,35.49315643310547,208566.0
+2015-08-10,35.52245330810547,35.76659393310547,35.40038299560547,35.41503143310547,630974.0
+2015-08-11,35.40038299560547,35.64452362060547,34.42382049560547,34.60448455810547,253192.0
+2015-08-12,33.69139862060547,35.15624237060547,32.958980560302734,34.956050872802734,611754.0
+2015-08-13,35.034175872802734,35.034175872802734,34.179683685302734,34.228511810302734,297209.0
+2015-08-16,34.179683685302734,34.42382049560547,31.4941349029541,33.291011810302734,622432.0
+2015-08-17,33.69139862060547,34.179683685302734,32.47069549560547,32.91014862060547,294193.0
+2015-08-18,32.592769622802734,32.71483612060547,30.1513614654541,31.0888614654541,581425.0
+2015-08-19,30.8837833404541,31.2499942779541,29.0527286529541,29.8974552154541,1009485.0
+2015-08-20,28.6865177154541,29.5410099029541,27.7099552154541,29.1650333404541,990353.0
+2015-08-23,26.855464935302734,27.4658145904541,26.367183685302734,26.367183685302734,993765.0
+2015-08-24,25.3906192779541,25.7568302154541,23.730464935302734,23.730464935302734,1890814.0
+2015-08-25,23.144527435302734,24.658199310302734,21.679683685302734,23.984371185302734,8835462.0
+2015-08-26,23.193355560302734,23.632808685302734,22.607418060302734,22.753902435302734,2575079.0
+2015-08-27,23.437496185302734,24.5361270904541,23.242183685302734,23.808589935302734,3108983.0
+2015-08-30,24.658199310302734,25.024410247802734,23.779293060302734,23.920894622802734,2923479.0
+2015-08-31,23.681636810302734,23.925777435302734,23.242183685302734,23.784175872802734,1024077.0
+2015-09-01,23.681636810302734,23.925777435302734,23.046871185302734,23.134761810302734,1094090.0
+2015-09-02,22.802730560302734,23.291011810302734,22.460933685302734,23.144527435302734,925132.0
+2015-09-03,23.486324310302734,23.632808685302734,22.998043060302734,23.056636810302734,489986.0
+2015-09-06,22.412105560302734,22.851558685302734,22.363277435302734,22.460933685302734,934148.0
+2015-09-07,22.509761810302734,22.558589935302734,22.070308685302734,22.177730560302734,1351772.0
+2015-09-08,22.167964935302734,22.363277435302734,21.630855560302734,21.938472747802734,1815939.0
+2015-09-09,22.167964935302734,22.607418060302734,22.070308685302734,22.333980560302734,2447790.0
+2015-09-10,22.167964935302734,22.656246185302734,21.972652435302734,22.475582122802734,3960746.0
+2015-09-13,22.460933685302734,23.242183685302734,22.460933685302734,22.856441497802734,3220808.0
+2015-09-14,22.900386810302734,23.583980560302734,22.558589935302734,22.963863372802734,3753484.0
+2015-09-15,22.998043060302734,23.095699310302734,22.656246185302734,22.724605560302734,1232226.0
+2015-09-16,22.998043060302734,23.242183685302734,22.802730560302734,22.871089935302734,1492924.0
+2015-09-17,23.046871185302734,23.095699310302734,22.265621185302734,22.333980560302734,827736.0
+2015-09-20,22.216793060302734,22.460933685302734,21.972652435302734,22.143550872802734,827279.0
+2015-09-21,22.216793060302734,22.460933685302734,22.119136810302734,22.177730560302734,888000.0
+2015-09-27,22.177730560302734,22.177730560302734,22.177730560302734,22.177730560302734,0.0
+2015-09-28,22.177730560302734,22.177730560302734,22.177730560302734,22.177730560302734,0.0
+2015-09-29,21.874996185302734,22.216793060302734,21.679683685302734,22.167964935302734,367996.0
+2015-09-30,22.314449310302734,22.705074310302734,22.070308685302734,22.470699310302734,651421.0
+2015-10-01,22.607418060302734,22.949214935302734,22.363277435302734,22.397457122802734,578916.0
+2015-10-04,22.460933685302734,22.656246185302734,22.363277435302734,22.392574310302734,394043.0
+2015-10-05,22.656246185302734,22.705074310302734,22.509761810302734,22.602535247802734,609695.0
+2015-10-06,22.851558685302734,22.998043060302734,22.656246185302734,22.700191497802734,1180799.0
+2015-10-07,22.851558685302734,23.388668060302734,22.802730560302734,23.354488372802734,2825787.0
+2015-10-08,23.437496185302734,23.535152435302734,23.193355560302734,23.378902435302734,1024499.0
+2015-10-11,23.437496185302734,24.414058685302734,23.437496185302734,24.121089935302734,2034823.0
+2015-10-12,24.316402435302734,24.316402435302734,23.583980560302734,23.652339935302734,886382.0
+2015-10-13,23.535152435302734,23.681636810302734,23.339839935302734,23.461910247802734,571666.0
+2015-10-14,23.388668060302734,23.632808685302734,23.144527435302734,23.330074310302734,733796.0
+2015-10-15,23.388668060302734,23.437496185302734,22.998043060302734,23.007808685302734,366823.0
+2015-10-18,22.998043060302734,23.193355560302734,22.900386810302734,23.095699310302734,588544.0
+2015-10-19,23.144527435302734,23.339839935302734,23.046871185302734,23.105464935302734,751728.0
+2015-10-20,22.998043060302734,23.144527435302734,22.900386810302734,22.924800872802734,345528.0
+2015-10-21,21.484371185302734,21.923824310302734,21.240230560302734,21.704097747802734,2632661.0
+2015-10-22,21.582027435302734,21.826168060302734,21.240230560302734,21.484371185302734,596914.0
+2015-10-25,21.582027435302734,22.363277435302734,21.484371185302734,22.026363372802734,1056927.0
+2015-10-26,22.216793060302734,22.900386810302734,22.070308685302734,22.773433685302734,704532.0
+2015-10-27,22.900386810302734,23.144527435302734,21.728511810302734,22.812496185302734,842913.0
+2015-10-28,21.972652435302734,23.046871185302734,21.972652435302734,22.944332122802734,255168.0
+2015-10-29,23.144527435302734,23.193355560302734,22.802730560302734,22.993160247802734,233580.0
+2015-11-01,22.900386810302734,22.900386810302734,22.265621185302734,22.744136810302734,148901.0
+2015-11-02,22.705074310302734,23.095699310302734,22.705074310302734,23.041988372802734,305301.0
+2015-11-03,23.095699310302734,23.193355560302734,22.607418060302734,22.851558685302734,153352.0
+2015-11-04,22.656246185302734,23.925777435302734,22.656246185302734,23.579097747802734,477397.0
+2015-11-05,23.535152435302734,23.925777435302734,22.998043060302734,23.227535247802734,728930.0
+2015-11-08,23.144527435302734,23.144527435302734,22.607418060302734,22.817378997802734,317823.0
+2015-11-09,22.900386810302734,23.046871185302734,22.705074310302734,22.988277435302734,146235.0
+2015-11-10,23.095699310302734,23.242183685302734,22.851558685302734,23.002925872802734,167020.0
+2015-11-11,23.046871185302734,23.291011810302734,22.851558685302734,22.978511810302734,191658.0
+2015-11-12,22.900386810302734,23.193355560302734,22.900386810302734,22.929683685302734,164053.0
+2015-11-15,22.607418060302734,22.656246185302734,22.216793060302734,22.353511810302734,157974.0
+2015-11-16,22.460933685302734,22.705074310302734,22.265621185302734,22.592769622802734,200685.0
+2015-11-17,22.705074310302734,22.802730560302734,22.412105560302734,22.514644622802734,114026.0
+2015-11-18,22.558589935302734,22.558589935302734,22.314449310302734,22.490230560302734,33998.0
+2015-11-19,22.460933685302734,22.607418060302734,22.412105560302734,22.456050872802734,420196.0
+2015-11-22,22.509761810302734,22.558589935302734,22.412105560302734,22.470699310302734,414128.0
+2015-11-23,22.363277435302734,22.656246185302734,22.216793060302734,22.368160247802734,568766.0
+2015-11-24,22.460933685302734,22.509761810302734,22.314449310302734,22.387691497802734,340344.0
+2015-11-25,22.314449310302734,22.412105560302734,22.216793060302734,22.333980560302734,296964.0
+2015-11-26,22.216793060302734,22.363277435302734,22.167964935302734,22.265621185302734,103776.0
+2015-11-29,22.363277435302734,22.363277435302734,22.167964935302734,22.163082122802734,137242.0
+2015-11-30,22.216793060302734,22.265621185302734,21.972652435302734,22.001949310302734,219717.0
+2015-12-01,21.972652435302734,22.216793060302734,21.923824310302734,21.962886810302734,514582.0
+2015-12-02,21.972652435302734,22.314449310302734,21.826168060302734,21.977535247802734,1398321.0
+2015-12-03,22.167964935302734,22.363277435302734,21.874996185302734,21.962886810302734,1779851.0
+2015-12-06,21.874996185302734,22.119136810302734,21.826168060302734,22.031246185302734,561195.0
+2015-12-07,22.070308685302734,22.119136810302734,21.874996185302734,21.914058685302734,581113.0
+2015-12-08,21.484371185302734,21.630855560302734,20.996089935302734,21.083980560302734,877291.0
+2015-12-09,21.142574310302734,21.142574310302734,20.556636810302734,20.605464935302734,702132.0
+2015-12-10,20.605464935302734,20.654293060302734,20.507808685302734,20.512691497802734,300877.0
+2015-12-13,20.214839935302734,20.214839935302734,19.531246185302734,19.736324310302734,403746.0
+2015-12-14,19.726558685302734,20.019527435302734,19.042964935302734,19.082027435302734,689590.0
+2015-12-15,19.482418060302734,19.531246185302734,19.091793060302734,19.443355560302734,708485.0
+2015-12-16,19.531246185302734,19.628902435302734,19.238277435302734,19.291988372802734,613361.0
+2015-12-17,19.384761810302734,20.019527435302734,19.287105560302734,19.960933685302734,541487.0
+2015-12-20,19.628902435302734,19.970699310302734,19.628902435302734,19.877925872802734,202747.0
+2015-12-21,19.970699310302734,20.654293060302734,19.970699310302734,20.224605560302734,829681.0
+2015-12-22,20.214839935302734,20.458980560302734,19.921871185302734,19.941402435302734,612659.0
+2015-12-23,20.019527435302734,20.214839935302734,19.482418060302734,19.521480560302734,757618.0
+2015-12-24,19.628902435302734,19.726558685302734,19.335933685302734,19.384761810302734,301168.0
+2015-12-27,19.238277435302734,19.287105560302734,18.749996185302734,19.096675872802734,422273.0
+2015-12-28,18.994136810302734,19.335933685302734,18.945308685302734,19.155269622802734,187035.0
+2015-12-29,18.847652435302734,19.677730560302734,18.798824310302734,19.565425872802734,236337.0
+2015-12-30,19.628902435302734,20.019527435302734,19.238277435302734,19.306636810302734,566143.0
+2015-12-31,19.238277435302734,19.677730560302734,18.896480560302734,19.555660247802734,374452.0
+2016-01-03,19.580074310302734,20.556636810302734,19.580074310302734,20.297847747802734,1382461.0
+2016-01-04,20.214839935302734,20.556636810302734,19.433589935302734,19.526363372802734,1107568.0
+2016-01-05,19.384761810302734,19.775386810302734,19.189449310302734,19.492183685302734,399528.0
+2016-01-06,19.580074310302734,19.580074310302734,19.042964935302734,19.116207122802734,290476.0
+2016-01-07,17.773433685302734,18.798824310302734,17.236324310302734,17.495113372802734,492267.0
+2016-01-10,17.495113372802734,17.495113372802734,17.495113372802734,17.495113372802734,0.0
+2016-01-11,17.495113372802734,17.495113372802734,17.495113372802734,17.495113372802734,0.0
+2016-01-12,16.699216842651367,17.041011810302734,16.406246185302734,16.762691497802734,329947.0
+2016-01-13,16.894527435302734,17.285152435302734,16.699216842651367,16.777341842651367,168044.0
+2016-01-14,16.357418060302734,16.455074310302734,15.33202838897705,15.66894245147705,252887.0
+2016-01-17,14.64843463897705,15.03905963897705,14.11132526397705,14.15038776397705,525068.0
+2016-01-18,14.06249713897705,14.50195026397705,13.52538776397705,14.17968463897705,1269321.0
+2016-01-19,14.40429401397705,15.47851276397705,14.25780963897705,15.146480560302734,1491423.0
+2016-01-20,14.89257526397705,14.89257526397705,13.86718463897705,14.13573932647705,639502.0
+2016-01-21,13.57421588897705,13.86718463897705,13.13476276397705,13.30566120147705,1004865.0
+2016-01-24,13.818357467651367,14.01366901397705,12.74413776397705,12.84179401397705,5027107.0
+2016-01-25,12.548826217651367,12.548826217651367,12.01171588897705,12.333982467651367,3817022.0
+2016-01-26,12.01171588897705,12.30468463897705,11.91405963897705,12.236326217651367,1780142.0
+2016-01-27,12.35351276397705,12.646482467651367,12.255857467651367,12.29980182647705,2552916.0
+2016-01-28,12.45116901397705,13.427732467651367,12.45116901397705,12.90527057647705,3682257.0
+2016-01-31,13.33007526397705,13.427732467651367,12.939451217651367,12.97851276397705,2890426.0
+2016-02-01,12.89062213897705,13.33007526397705,12.79296588897705,13.095701217651367,1682862.0
+2016-02-02,12.939451217651367,13.378904342651367,12.255857467651367,12.55859088897705,1741906.0
+2016-02-03,12.30468463897705,12.84179401397705,12.255857467651367,12.73437213897705,1039122.0
+2016-02-04,13.23241901397705,13.33007526397705,12.988279342651367,13.120115280151367,2312380.0
+2016-02-07,12.939451217651367,13.037107467651367,12.548826217651367,12.57812213897705,1657940.0
+2016-02-08,12.69530963897705,12.89062213897705,12.45116901397705,12.53905963897705,1309329.0
+2016-02-09,12.30468463897705,12.79296588897705,12.30468463897705,12.524412155151367,1046231.0
+2016-02-10,12.40234088897705,12.597654342651367,12.30468463897705,12.50487995147705,1123362.0
+2016-02-11,12.69530963897705,12.89062213897705,11.96288776397705,11.98241901397705,2843183.0
+2016-02-14,12.35351276397705,12.35351276397705,10.79101276397705,10.800779342651367,3724137.0
+2016-02-15,10.74218463897705,11.376951217651367,10.595701217651367,11.274412155151367,2043777.0
+2016-02-16,11.474607467651367,11.57226276397705,10.888669967651367,11.064451217651367,2431349.0
+2016-02-17,11.083982467651367,12.06054401397705,10.986326217651367,11.67968463897705,2208878.0
+2016-02-18,11.791990280151367,12.08495807647705,11.694334030151367,11.845701217651367,2162678.0
+2016-02-21,11.865232467651367,12.182615280151367,11.791990280151367,11.977537155151367,2049968.0
+2016-02-22,11.93847370147705,12.08495807647705,11.767576217651367,11.953123092651367,1790335.0
+2016-02-23,12.08495807647705,12.69530963897705,11.96288776397705,12.43652057647705,4745863.0
+2016-02-24,12.255857467651367,12.84179401397705,12.109373092651367,12.37304401397705,3248323.0
+2016-02-25,12.40234088897705,12.597654342651367,12.207029342651367,12.39745807647705,1341747.0
+2016-02-28,12.646482467651367,13.13476276397705,12.597654342651367,13.041990280151367,2065678.0
+2016-02-29,13.037107467651367,13.18359088897705,12.45116901397705,12.568357467651367,1529207.0
+2016-03-01,12.69530963897705,12.939451217651367,12.646482467651367,12.705076217651367,1691494.0
+2016-03-02,12.84179401397705,12.988279342651367,12.40234088897705,12.58788776397705,1244242.0
+2016-03-03,12.79296588897705,13.28124713897705,12.74413776397705,12.802732467651367,3060586.0
+2016-03-06,13.08593463897705,13.52538776397705,13.037107467651367,13.44237995147705,2479206.0
+2016-03-07,13.57421588897705,13.91601276397705,13.378904342651367,13.769529342651367,2545969.0
+2016-03-08,13.91601276397705,14.01366901397705,13.62304401397705,13.74511432647705,1428805.0
+2016-03-09,13.67187213897705,13.67187213897705,13.378904342651367,13.44726276397705,1885129.0
+2016-03-10,13.52538776397705,13.57421588897705,13.13476276397705,13.23730182647705,1140940.0
+2016-03-13,13.427732467651367,13.57421588897705,13.28124713897705,13.40820026397705,970414.0
+2016-03-14,13.378904342651367,13.57421588897705,12.988279342651367,13.04687213897705,990267.0
+2016-03-15,12.988279342651367,13.037107467651367,12.79296588897705,12.98339557647705,810553.0
+2016-03-16,13.08593463897705,13.47655963897705,12.84179401397705,13.28124713897705,973854.0
+2016-03-17,13.427732467651367,13.67187213897705,13.33007526397705,13.36425495147705,1288827.0
+2016-03-20,13.52538776397705,14.69726276397705,13.52538776397705,14.64355182647705,4519437.0
+2016-03-21,14.990230560302734,15.08788776397705,14.25780963897705,14.36034870147705,2905899.0
+2016-03-22,14.45312213897705,14.45312213897705,13.818357467651367,14.04296588897705,1622587.0
+2016-03-23,14.06249713897705,14.25780963897705,13.91601276397705,14.08202838897705,931782.0
+2016-03-24,13.96484088897705,14.06249713897705,13.62304401397705,13.73046588897705,1147109.0
+2016-03-27,13.73046588897705,13.73046588897705,13.73046588897705,13.73046588897705,0.0
+2016-03-28,13.73046588897705,13.73046588897705,13.73046588897705,13.73046588897705,0.0
+2016-03-29,12.597654342651367,12.646482467651367,12.30468463897705,12.55859088897705,1056389.0
+2016-03-30,12.69530963897705,12.79296588897705,12.597654342651367,12.680662155151367,1008863.0
+2016-03-31,12.646482467651367,12.988279342651367,12.548826217651367,12.646482467651367,1725890.0
+2016-04-03,12.548826217651367,12.646482467651367,12.08495807647705,12.392576217651367,1222742.0
+2016-04-04,12.40234088897705,12.597654342651367,12.30468463897705,12.568357467651367,903671.0
+2016-04-05,12.49999713897705,12.597654342651367,12.30468463897705,12.45116901397705,881049.0
+2016-04-06,12.548826217651367,12.79296588897705,12.548826217651367,12.60741901397705,1291337.0
+2016-04-07,12.84179401397705,12.939451217651367,12.74413776397705,12.87109088897705,1326780.0
+2016-04-10,13.037107467651367,13.18359088897705,12.939451217651367,12.97851276397705,1922642.0
+2016-04-11,12.988279342651367,12.988279342651367,12.69530963897705,12.700193405151367,935127.0
+2016-04-12,12.69530963897705,12.939451217651367,12.69530963897705,12.83691120147705,1493242.0
+2016-04-13,12.939451217651367,13.378904342651367,12.74413776397705,13.115232467651367,2810374.0
+2016-04-14,13.18359088897705,13.23241901397705,12.988279342651367,13.012693405151367,988151.0
+2016-04-17,12.84179401397705,12.988279342651367,12.74413776397705,12.78808307647705,709408.0
+2016-04-18,12.45116901397705,12.79296588897705,12.45116901397705,12.783201217651367,652753.0
+2016-04-19,12.939451217651367,13.67187213897705,12.89062213897705,13.54003620147705,1976830.0
+2016-04-20,13.52538776397705,13.818357467651367,13.33007526397705,13.662107467651367,3139219.0
+2016-04-21,13.769529342651367,13.91601276397705,13.427732467651367,13.52050495147705,1498591.0
+2016-04-24,12.182615280151367,12.89062213897705,12.182615280151367,12.63671588897705,8839171.0
+2016-04-25,12.74413776397705,12.74413776397705,12.548826217651367,12.64159870147705,1941313.0
+2016-04-26,12.646482467651367,12.89062213897705,12.49999713897705,12.705076217651367,2260025.0
+2016-04-27,12.79296588897705,13.23241901397705,12.74413776397705,13.120115280151367,3570235.0
+2016-04-28,13.28124713897705,13.67187213897705,13.18359088897705,13.25195026397705,3042091.0
+2016-05-01,13.23241901397705,13.52538776397705,13.23241901397705,13.32030963897705,1287833.0
+2016-05-02,13.33007526397705,13.96484088897705,13.28124713897705,13.85253620147705,4506233.0
+2016-05-03,14.01366901397705,14.11132526397705,13.18359088897705,13.432615280151367,1815355.0
+2016-05-04,13.28124713897705,13.427732467651367,12.84179401397705,12.90038776397705,1916350.0
+2016-05-05,12.89062213897705,13.13476276397705,12.89062213897705,13.115232467651367,1473626.0
+2016-05-08,13.18359088897705,13.28124713897705,12.988279342651367,13.02734088897705,1375484.0
+2016-05-09,13.08593463897705,13.08593463897705,12.89062213897705,12.99804401397705,790894.0
+2016-05-10,12.89062213897705,13.23241901397705,12.84179401397705,13.090818405151367,1327837.0
+2016-05-11,13.08593463897705,13.23241901397705,12.939451217651367,13.00292682647705,956946.0
+2016-05-12,12.988279342651367,13.52538776397705,12.988279342651367,13.18847370147705,2500888.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.988279342651367,13.13476276397705,12.40234088897705,12.724607467651367,2706418.0
+2016-05-25,12.84179401397705,13.13476276397705,12.79296588897705,12.934568405151367,2282066.0
+2016-05-26,13.037107467651367,13.13476276397705,12.74413776397705,13.02245807647705,2011666.0
+2016-05-29,13.08593463897705,13.72070026397705,12.89062213897705,13.56933307647705,4520061.0
+2016-05-30,13.62304401397705,13.72070026397705,13.08593463897705,13.30566120147705,2881804.0
+2016-05-31,13.378904342651367,13.62304401397705,13.28124713897705,13.46191120147705,1754128.0
+2016-06-01,13.427732467651367,13.52538776397705,13.33007526397705,13.36425495147705,864268.0
+2016-06-02,13.427732467651367,13.57421588897705,13.33007526397705,13.37402057647705,1035669.0
+2016-06-05,13.378904342651367,13.47655963897705,12.84179401397705,12.91991901397705,1237983.0
+2016-06-06,12.89062213897705,12.988279342651367,12.646482467651367,12.880857467651367,589477.0
+2016-06-07,12.939451217651367,13.18359088897705,12.89062213897705,13.120115280151367,662745.0
+2016-06-08,13.08593463897705,13.52538776397705,13.08593463897705,13.41796588897705,2345093.0
+2016-06-09,13.52538776397705,13.67187213897705,13.28124713897705,13.49609088897705,2069760.0
+2016-06-12,13.378904342651367,13.52538776397705,13.28124713897705,13.481443405151367,768495.0
+2016-06-13,13.47655963897705,13.769529342651367,13.47655963897705,13.62304401397705,1091545.0
+2016-06-14,,,,,
+2016-06-15,13.57421588897705,13.57421588897705,13.13476276397705,13.25195026397705,782223.0
+2016-06-16,13.18359088897705,13.23241901397705,13.08593463897705,13.15917682647705,275931.0
+2016-06-19,13.18359088897705,13.33007526397705,13.13476276397705,13.13476276397705,284082.0
+2016-06-20,13.18359088897705,13.18359088897705,13.037107467651367,13.04687213897705,192192.0
+2016-06-21,13.08593463897705,13.18359088897705,13.037107467651367,13.041990280151367,249012.0
+2016-06-22,13.13476276397705,13.13476276397705,12.939451217651367,12.963865280151367,142800.0
+2016-06-23,12.939451217651367,13.08593463897705,12.84179401397705,13.037107467651367,359733.0
+2016-06-26,12.45116901397705,12.84179401397705,12.35351276397705,12.84179401397705,566480.0
+2016-06-27,12.84179401397705,13.08593463897705,12.84179401397705,12.89062213897705,304212.0
+2016-06-28,12.79296588897705,13.13476276397705,12.79296588897705,13.037107467651367,295567.0
+2016-06-29,13.08593463897705,13.13476276397705,13.037107467651367,13.08593463897705,289183.0
+2016-06-30,13.08593463897705,13.08593463897705,12.79296588897705,12.79296588897705,261752.0
+2016-07-03,13.08593463897705,13.08593463897705,12.79296588897705,12.79296588897705,261752.0
+2016-07-04,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-05,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-06,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-10,12.79296588897705,13.08593463897705,12.79296588897705,12.988279342651367,307079.0
+2016-07-11,13.037107467651367,13.47655963897705,13.037107467651367,13.23241901397705,602742.0
+2016-07-12,13.33007526397705,13.62304401397705,13.33007526397705,13.427732467651367,624717.0
+2016-07-14,13.96484088897705,13.96484088897705,13.72070026397705,13.769529342651367,874842.0
+2016-07-17,13.86718463897705,14.06249713897705,13.818357467651367,13.96484088897705,692674.0
+2016-07-18,13.96484088897705,13.96484088897705,13.62304401397705,13.96484088897705,676202.0
+2016-07-19,13.96484088897705,14.45312213897705,13.91601276397705,14.25780963897705,2211082.0
+2016-07-20,14.25780963897705,14.50195026397705,14.11132526397705,14.16015338897705,770089.0
+2016-07-21,14.16015338897705,14.16015338897705,13.818357467651367,13.818357467651367,449099.0
+2016-07-24,13.818357467651367,13.91601276397705,13.72070026397705,13.769529342651367,534507.0
+2016-07-25,13.72070026397705,13.72070026397705,13.23241901397705,13.52538776397705,831070.0
+2016-07-26,13.427732467651367,13.52538776397705,13.28124713897705,13.28124713897705,428101.0
+2016-07-27,13.378904342651367,13.378904342651367,12.939451217651367,13.037107467651367,688230.0
+2016-07-28,13.037107467651367,13.13476276397705,12.84179401397705,12.988279342651367,658147.0
+2016-07-31,13.037107467651367,13.08593463897705,12.49999713897705,12.69530963897705,490934.0
+2016-08-01,12.74413776397705,13.037107467651367,12.74413776397705,12.89062213897705,510453.0
+2016-08-02,12.84179401397705,12.84179401397705,12.597654342651367,12.646482467651367,325562.0
+2016-08-03,12.74413776397705,12.89062213897705,12.597654342651367,12.69530963897705,395546.0
+2016-08-04,12.84179401397705,12.84179401397705,12.548826217651367,12.548826217651367,276529.0
+2016-08-07,12.49999713897705,12.74413776397705,12.49999713897705,12.646482467651367,242898.0
+2016-08-08,12.69530963897705,12.79296588897705,12.548826217651367,12.646482467651367,242698.0
+2016-08-09,12.74413776397705,12.89062213897705,12.646482467651367,12.89062213897705,439414.0
+2016-08-10,12.89062213897705,13.037107467651367,12.84179401397705,12.939451217651367,402935.0
+2016-08-11,12.89062213897705,12.89062213897705,12.74413776397705,12.79296588897705,258662.0
+2016-08-14,12.89062213897705,12.939451217651367,12.69530963897705,12.69530963897705,408268.0
+2016-08-15,12.69530963897705,12.69530963897705,12.597654342651367,12.597654342651367,254011.0
+2016-08-16,12.69530963897705,12.69530963897705,12.646482467651367,12.646482467651367,171190.0
+2016-08-17,12.69530963897705,12.69530963897705,11.98730182647705,12.01171588897705,737845.0
+2016-08-18,11.96288776397705,12.03612995147705,11.57226276397705,11.816404342651367,550787.0
+2016-08-21,11.743162155151367,11.840818405151367,11.694334030151367,11.694334030151367,330629.0
+2016-08-22,11.718748092651367,11.743162155151367,11.474607467651367,11.49902057647705,209647.0
+2016-08-23,11.474607467651367,11.62109088897705,11.474607467651367,11.474607467651367,373829.0
+2016-08-24,11.57226276397705,11.59667682647705,11.474607467651367,11.474607467651367,271157.0
+2016-08-25,11.254880905151367,11.303709030151367,11.10839557647705,11.18163776397705,260982.0
+2016-08-28,11.23046588897705,11.450193405151367,11.23046588897705,11.401365280151367,186720.0
+2016-08-29,11.376951217651367,11.54784870147705,11.376951217651367,11.54784870147705,218341.0
+2016-08-30,11.54784870147705,11.98730182647705,11.54784870147705,11.816404342651367,707229.0
+2016-08-31,11.816404342651367,11.816404342651367,11.64550495147705,11.66991901397705,239652.0
+2016-09-01,11.64550495147705,11.64550495147705,11.23046588897705,11.328123092651367,163848.0
+2016-09-04,11.376951217651367,11.816404342651367,11.376951217651367,11.66991901397705,228788.0
+2016-09-05,11.694334030151367,11.791990280151367,11.694334030151367,11.718748092651367,245866.0
+2016-09-06,11.718748092651367,11.743162155151367,11.59667682647705,11.694334030151367,211359.0
+2016-09-07,11.718748092651367,11.718748092651367,11.54784870147705,11.64550495147705,73166.0
+2016-09-08,11.66991901397705,11.694334030151367,11.59667682647705,11.694334030151367,99999.0
+2016-09-11,11.694334030151367,11.694334030151367,11.694334030151367,11.694334030151367,0.0
+2016-09-12,11.694334030151367,11.694334030151367,11.694334030151367,11.694334030151367,0.0
+2016-09-18,11.64550495147705,11.64550495147705,11.474607467651367,11.474607467651367,50837.0
+2016-09-19,11.49902057647705,11.49902057647705,10.839841842651367,11.035154342651367,121192.0
+2016-09-20,10.986326217651367,11.13280963897705,10.74218463897705,11.035154342651367,929568.0
+2016-09-21,11.035154342651367,11.13280963897705,10.986326217651367,10.986326217651367,223504.0
+2016-09-22,11.035154342651367,11.13280963897705,10.986326217651367,10.986326217651367,223504.0
+2016-09-25,10.986326217651367,10.986326217651367,10.546873092651367,10.620115280151367,646789.0
+2016-09-26,10.693357467651367,10.74218463897705,10.644529342651367,10.644529342651367,372602.0
+2016-09-27,10.253904342651367,10.35155963897705,9.619138717651367,9.643552780151367,635711.0
+2016-09-28,9.374998092651367,9.667966842651367,8.691404342651367,8.984373092651367,794159.0
+2016-09-29,8.740232467651367,8.911130905151367,8.300779342651367,8.789060592651367,484020.0
+2016-10-02,8.740232467651367,8.911130905151367,7.934568881988525,7.934568881988525,530724.0
+2016-10-03,8.056638717651367,8.203123092651367,7.568357944488525,8.007810592651367,421140.0
+2016-10-04,8.129880905151367,8.203123092651367,7.861326217651367,8.203123092651367,380930.0
+2016-10-05,8.203123092651367,8.447263717651367,8.056638717651367,8.325193405151367,762767.0
+2016-10-06,8.374021530151367,8.398435592651367,8.227537155151367,8.276365280151367,651919.0
+2016-10-09,8.325193405151367,8.593748092651367,8.105466842651367,8.227537155151367,753275.0
+2016-10-10,8.081052780151367,8.203123092651367,7.934568881988525,8.178709030151367,606515.0
+2016-10-11,8.178709030151367,8.544919967651367,8.178709030151367,8.496091842651367,1034086.0
+2016-10-12,8.471677780151367,8.618162155151367,8.398435592651367,8.447263717651367,738252.0
+2016-10-13,8.447263717651367,8.496091842651367,8.300779342651367,8.349608421325684,582752.0
+2016-10-16,8.447263717651367,8.447263717651367,8.251951217651367,8.251951217651367,339087.0
+2016-10-17,8.251951217651367,8.276365280151367,8.105466842651367,8.105466842651367,214183.0
+2016-10-18,8.178709030151367,8.203123092651367,7.812498092651367,7.812498092651367,470644.0
+2016-10-19,7.812498092651367,7.934568881988525,7.714841842651367,7.934568881988525,438784.0
+2016-10-20,7.836912155151367,7.983397006988525,7.592772006988525,7.934568881988525,644218.0
+2016-10-23,7.958982944488525,8.129880905151367,7.958982944488525,8.105466842651367,591188.0
+2016-10-24,,,,,
+2016-10-25,8.374021530151367,8.520505905151367,8.325193405151367,8.398435592651367,676948.0
+2016-10-26,8.398435592651367,8.422849655151367,8.300779342651367,8.325193405151367,511756.0
+2016-10-27,8.349608421325684,8.349608421325684,8.203123092651367,8.227537155151367,1075054.0
+2016-10-30,8.203123092651367,8.398435592651367,8.154294967651367,8.154294967651367,1367619.0
+2016-10-31,8.154294967651367,8.276365280151367,8.105466842651367,8.154294967651367,1116541.0
+2016-11-01,8.178709030151367,8.422849655151367,8.178709030151367,8.276365280151367,1575192.0
+2016-11-02,8.227537155151367,8.374021530151367,8.154294967651367,8.227537155151367,652497.0
+2016-11-03,8.203123092651367,8.422849655151367,8.203123092651367,8.349608421325684,1051463.0
+2016-11-06,8.300779342651367,8.666990280151367,8.300779342651367,8.569334030151367,1553277.0
+2016-11-07,8.593748092651367,8.862302780151367,8.593748092651367,8.813474655151367,993290.0
+2016-11-08,8.813474655151367,8.935544967651367,8.593748092651367,8.666990280151367,1917378.0
+2016-11-09,8.300779342651367,8.813474655151367,8.251951217651367,8.764646530151367,1405866.0
+2016-11-10,8.813474655151367,9.228513717651367,8.813474655151367,9.106443405151367,1702054.0
+2016-11-13,9.228513717651367,9.594724655151367,9.228513717651367,9.472654342651367,1723197.0
+2016-11-14,9.521482467651367,9.643552780151367,9.448240280151367,9.448240280151367,1519454.0
+2016-11-15,9.423826217651367,9.448240280151367,9.106443405151367,9.326169967651367,809709.0
+2016-11-16,9.374998092651367,10.058591842651367,9.374998092651367,9.98534870147705,3504609.0
+2016-11-17,9.912107467651367,9.98534870147705,9.765623092651367,9.790037155151367,1065359.0
+2016-11-20,9.838865280151367,9.887693405151367,9.667966842651367,9.814451217651367,675537.0
+2016-11-21,9.814451217651367,10.107419967651367,9.814451217651367,9.93652057647705,1656420.0
+2016-11-22,10.107419967651367,10.71777057647705,10.058591842651367,10.32714557647705,4161555.0
+2016-11-23,10.37597370147705,10.595701217651367,10.32714557647705,10.498044967651367,2074218.0
+2016-11-24,10.522459030151367,10.71777057647705,10.253904342651367,10.449216842651367,1599711.0
+2016-11-27,10.40038776397705,10.522459030151367,10.37597370147705,10.40038776397705,714496.0
+2016-11-28,10.449216842651367,10.595701217651367,10.449216842651367,10.546873092651367,597774.0
+2016-11-29,10.546873092651367,10.937498092651367,10.546873092651367,10.76659870147705,1423829.0
+2016-11-30,10.668943405151367,10.913084030151367,10.668943405151367,10.81542682647705,764328.0
+2016-12-01,10.961912155151367,11.279294967651367,10.839841842651367,11.15722370147705,1122214.0
+2016-12-04,11.23046588897705,11.743162155151367,11.18163776397705,11.474607467651367,1296683.0
+2016-12-05,11.57226276397705,11.64550495147705,11.425779342651367,11.59667682647705,549922.0
+2016-12-06,11.62109088897705,12.03612995147705,11.62109088897705,12.01171588897705,1024925.0
+2016-12-07,12.01171588897705,13.18359088897705,11.91405963897705,13.18359088897705,4069020.0
+2016-12-08,13.47655963897705,13.72070026397705,12.939451217651367,13.037107467651367,3008506.0
+2016-12-11,13.23241901397705,13.33007526397705,12.939451217651367,12.988279342651367,1255069.0
+2016-12-12,13.037107467651367,13.08593463897705,12.40234088897705,12.45116901397705,1249124.0
+2016-12-13,12.40234088897705,12.45116901397705,12.109373092651367,12.133787155151367,759441.0
+2016-12-14,12.207029342651367,12.69530963897705,12.182615280151367,12.207029342651367,1987193.0
+2016-12-15,12.109373092651367,12.30468463897705,11.816404342651367,12.255857467651367,986675.0
+2016-12-18,12.40234088897705,12.646482467651367,12.255857467651367,12.45116901397705,1034846.0
+2016-12-19,12.40234088897705,12.74413776397705,12.207029342651367,12.255857467651367,1211541.0
+2016-12-20,12.182615280151367,12.182615280151367,11.791990280151367,11.865232467651367,534302.0
+2016-12-21,12.133787155151367,12.133787155151367,11.840818405151367,11.91405963897705,364494.0
+2016-12-22,11.88964557647705,12.158201217651367,11.865232467651367,12.03612995147705,334848.0
+2016-12-25,12.207029342651367,12.40234088897705,12.109373092651367,12.30468463897705,744427.0
+2016-12-26,,,,,
+2016-12-27,12.40234088897705,12.69530963897705,12.30468463897705,12.69530963897705,735479.0
+2016-12-28,12.69530963897705,13.037107467651367,12.69530963897705,12.84179401397705,2338128.0
+2016-12-29,12.988279342651367,13.18359088897705,12.79296588897705,12.84179401397705,3016800.0
+2017-01-01,12.939451217651367,12.988279342651367,12.646482467651367,12.89062213897705,991873.0
+2017-01-02,12.89062213897705,13.28124713897705,12.84179401397705,12.939451217651367,2552603.0
+2017-01-03,13.13476276397705,13.13476276397705,12.74413776397705,12.89062213897705,600952.0
+2017-01-04,12.939451217651367,13.28124713897705,12.89062213897705,12.988279342651367,2225596.0
+2017-01-05,12.988279342651367,13.13476276397705,12.84179401397705,12.939451217651367,669646.0
+2017-01-08,13.037107467651367,13.28124713897705,13.037107467651367,13.037107467651367,1046780.0
+2017-01-09,13.13476276397705,13.13476276397705,12.646482467651367,12.84179401397705,808769.0
+2017-01-10,12.89062213897705,13.08593463897705,12.74413776397705,12.939451217651367,907720.0
+2017-01-11,12.939451217651367,12.988279342651367,12.69530963897705,12.69530963897705,723619.0
+2017-01-12,12.84179401397705,12.84179401397705,12.40234088897705,12.646482467651367,344631.0
+2017-01-15,12.69530963897705,12.69530963897705,12.40234088897705,12.597654342651367,209881.0
+2017-01-16,12.45116901397705,12.548826217651367,12.207029342651367,12.255857467651367,262441.0
+2017-01-17,12.109373092651367,12.35351276397705,11.718748092651367,12.35351276397705,374900.0
+2017-01-18,12.40234088897705,12.69530963897705,12.06054401397705,12.06054401397705,1032661.0
+2017-01-19,11.91405963897705,12.597654342651367,11.91405963897705,12.45116901397705,1352034.0
+2017-01-22,12.49999713897705,12.939451217651367,12.06054401397705,12.74413776397705,1763143.0
+2017-01-23,12.84179401397705,13.037107467651367,12.74413776397705,12.939451217651367,929953.0
+2017-01-24,12.939451217651367,13.18359088897705,12.939451217651367,13.13476276397705,1126848.0
+2017-01-25,13.13476276397705,13.769529342651367,13.037107467651367,13.23241901397705,3614648.0
+2017-01-26,13.18359088897705,13.427732467651367,12.89062213897705,13.037107467651367,1513136.0
+2017-01-29,13.08593463897705,13.52538776397705,12.939451217651367,13.33007526397705,1870379.0
+2017-01-30,13.427732467651367,13.67187213897705,13.33007526397705,13.427732467651367,1553092.0
+2017-01-31,13.18359088897705,13.378904342651367,13.08593463897705,13.378904342651367,558344.0
+2017-02-01,13.427732467651367,13.62304401397705,13.427732467651367,13.62304401397705,679354.0
+2017-02-02,13.62304401397705,14.16015338897705,13.62304401397705,13.72070026397705,1557428.0
+2017-02-05,13.72070026397705,13.769529342651367,13.52538776397705,13.72070026397705,621359.0
+2017-02-06,13.67187213897705,13.91601276397705,13.378904342651367,13.818357467651367,704868.0
+2017-02-07,13.96484088897705,14.06249713897705,13.72070026397705,13.818357467651367,306700.0
+2017-02-08,13.67187213897705,13.769529342651367,13.427732467651367,13.57421588897705,529799.0
+2017-02-09,13.67187213897705,13.91601276397705,13.67187213897705,13.91601276397705,628496.0
+2017-02-12,13.91601276397705,14.25780963897705,13.91601276397705,13.96484088897705,609308.0
+2017-02-13,13.96484088897705,14.06249713897705,13.72070026397705,13.96484088897705,966095.0
+2017-02-14,14.11132526397705,14.11132526397705,13.72070026397705,13.818357467651367,275841.0
+2017-02-15,13.72070026397705,13.818357467651367,13.72070026397705,13.769529342651367,128237.0
+2017-02-16,13.769529342651367,13.86718463897705,13.67187213897705,13.72070026397705,131141.0
+2017-02-19,13.72070026397705,13.86718463897705,13.67187213897705,13.769529342651367,209465.0
+2017-02-20,13.67187213897705,13.67187213897705,13.378904342651367,13.427732467651367,264816.0
+2017-02-21,13.52538776397705,13.818357467651367,13.28124713897705,13.52538776397705,362070.0
+2017-02-22,13.52538776397705,13.57421588897705,13.23241901397705,13.33007526397705,368138.0
+2017-02-23,13.23241901397705,13.23241901397705,12.89062213897705,13.037107467651367,365037.0
+2017-02-26,13.13476276397705,13.52538776397705,13.13476276397705,13.52538776397705,245155.0
+2017-02-27,13.52538776397705,13.52538776397705,13.08593463897705,13.18359088897705,220588.0
+2017-02-28,13.037107467651367,13.18359088897705,12.939451217651367,13.18359088897705,187146.0
+2017-03-01,13.037107467651367,13.28124713897705,13.037107467651367,13.08593463897705,108431.0
+2017-03-02,13.18359088897705,13.33007526397705,13.13476276397705,13.33007526397705,123768.0
+2017-03-05,13.378904342651367,13.378904342651367,13.18359088897705,13.23241901397705,90734.0
+2017-03-06,13.23241901397705,13.28124713897705,13.08593463897705,13.28124713897705,66852.0
+2017-03-07,13.33007526397705,13.72070026397705,13.33007526397705,13.62304401397705,517566.0
+2017-03-08,13.72070026397705,13.86718463897705,13.67187213897705,13.769529342651367,672186.0
+2017-03-09,13.67187213897705,13.67187213897705,13.427732467651367,13.67187213897705,240433.0
+2017-03-12,13.67187213897705,14.35546588897705,13.67187213897705,14.06249713897705,1404899.0
+2017-03-13,14.06249713897705,15.47851276397705,14.06249713897705,15.47851276397705,1954314.0
+2017-03-14,15.42968463897705,16.699216842651367,14.74609088897705,15.62499713897705,3028101.0
+2017-03-15,15.771480560302734,17.236324310302734,15.771480560302734,17.236324310302734,2224376.0
+2017-03-16,17.529293060302734,18.505855560302734,16.699216842651367,17.138668060302734,3493751.0
+2017-03-19,17.333980560302734,18.066402435302734,17.333980560302734,17.626949310302734,1631709.0
+2017-03-20,17.480464935302734,17.626949310302734,16.748043060302734,16.796871185302734,803170.0
+2017-03-21,16.943355560302734,18.457027435302734,16.601558685302734,18.457027435302734,2478141.0
+2017-03-22,18.896480560302734,19.335933685302734,17.382808685302734,17.724605560302734,5955171.0
+2017-03-23,17.919918060302734,18.603511810302734,16.894527435302734,17.089841842651367,4678728.0
+2017-03-26,17.041011810302734,17.138668060302734,16.455074310302734,16.455074310302734,1919646.0
+2017-03-27,16.503902435302734,17.529293060302734,16.503902435302734,16.699216842651367,3007799.0
+2017-03-28,16.796871185302734,17.333980560302734,16.503902435302734,16.699216842651367,2387646.0
+2017-03-29,16.699216842651367,16.699216842651367,16.699216842651367,16.699216842651367,0.0
+2017-03-30,16.845699310302734,16.845699310302734,16.601558685302734,16.601558685302734,593868.0
+2017-04-02,,,,,
+2017-04-03,16.503902435302734,16.601558685302734,16.210933685302734,16.259763717651367,808374.0
+2017-04-04,,,,,
+2017-04-05,16.601558685302734,18.164058685302734,16.601558685302734,17.773433685302734,5588304.0
+2017-04-06,17.822261810302734,17.919918060302734,16.992183685302734,16.992183685302734,3147987.0
+2017-04-09,16.943355560302734,17.187496185302734,16.650386810302734,16.650386810302734,1294678.0
+2017-04-10,16.699216842651367,17.871089935302734,16.699216842651367,17.724605560302734,3629374.0
+2017-04-11,17.822261810302734,17.919918060302734,17.285152435302734,17.285152435302734,1608169.0
+2017-04-12,17.333980560302734,17.578121185302734,17.236324310302734,17.285152435302734,820725.0
+2017-04-13,17.285152435302734,17.333980560302734,17.041011810302734,17.089841842651367,389386.0
+2017-04-16,17.089841842651367,17.089841842651367,16.699216842651367,16.796871185302734,314687.0
+2017-04-17,17.041011810302734,17.285152435302734,16.796871185302734,16.943355560302734,605554.0
+2017-04-18,17.285152435302734,17.285152435302734,16.845699310302734,17.138668060302734,478756.0
+2017-04-19,17.089841842651367,17.919918060302734,17.041011810302734,17.431636810302734,2206548.0
+2017-04-20,17.431636810302734,17.431636810302734,16.601558685302734,16.650386810302734,987097.0
+2017-04-23,17.578121185302734,17.675777435302734,17.187496185302734,17.236324310302734,1142857.0
+2017-04-24,17.089841842651367,17.187496185302734,16.894527435302734,17.089841842651367,687788.0
+2017-04-25,17.089841842651367,17.578121185302734,16.845699310302734,17.333980560302734,889718.0
+2017-04-26,17.480464935302734,19.042964935302734,17.480464935302734,18.505855560302734,2592485.0
+2017-04-27,18.749996185302734,18.749996185302734,17.919918060302734,17.968746185302734,1285529.0
+2017-04-30,18.066402435302734,18.945308685302734,17.919918060302734,18.212886810302734,1345323.0
+2017-05-01,18.261714935302734,18.701168060302734,18.066402435302734,18.212886810302734,734494.0
+2017-05-02,,,,,
+2017-05-03,18.896480560302734,19.042964935302734,18.554683685302734,18.652339935302734,727783.0
+2017-05-04,18.749996185302734,18.798824310302734,17.919918060302734,18.261714935302734,749416.0
+2017-05-07,18.164058685302734,18.212886810302734,17.578121185302734,17.724605560302734,436041.0
+2017-05-08,17.626949310302734,17.822261810302734,17.529293060302734,17.724605560302734,418865.0
+2017-05-09,,,,,
+2017-05-10,18.261714935302734,18.554683685302734,18.115230560302734,18.212886810302734,372310.0
+2017-05-11,18.261714935302734,18.603511810302734,18.164058685302734,18.408199310302734,611076.0
+2017-05-14,18.359371185302734,18.359371185302734,18.115230560302734,18.164058685302734,383066.0
+2017-05-15,19.995119094848633,19.995119094848633,19.197593688964844,19.311525344848633,675049.0
+2017-05-16,19.197593688964844,19.311525344848633,19.083660125732422,19.254558563232422,274299.0
+2017-05-17,19.197593688964844,19.197593688964844,18.855796813964844,19.026695251464844,440178.0
+2017-05-18,18.969728469848633,18.969728469848633,18.798830032348633,18.912761688232422,269454.0
+2017-05-21,19.026695251464844,19.140626907348633,18.855796813964844,18.969728469848633,280111.0
+2017-05-22,18.969728469848633,19.026695251464844,18.798830032348633,18.855796813964844,165220.0
+2017-05-23,18.798830032348633,18.798830032348633,18.286134719848633,18.513999938964844,331865.0
+2017-05-24,18.343101501464844,18.969728469848633,18.343101501464844,18.457033157348633,484148.0
+2017-05-25,18.513999938964844,19.083660125732422,18.513999938964844,18.513999938964844,519685.0
+2017-05-28,18.400066375732422,18.570964813232422,18.17220115661621,18.229167938232422,417598.0
+2017-05-29,18.229167938232422,18.457033157348633,18.115236282348633,18.400066375732422,150852.0
+2017-05-30,18.570964813232422,18.570964813232422,18.400066375732422,18.457033157348633,106336.0
+2017-05-31,18.400066375732422,18.912761688232422,18.400066375732422,18.855796813964844,416705.0
+2017-06-01,18.855796813964844,18.855796813964844,18.513999938964844,18.627931594848633,251837.0
+2017-06-04,18.713380813598633,18.798830032348633,18.570964813232422,18.798830032348633,60797.0
+2017-06-05,18.684898376464844,18.770347595214844,18.457033157348633,18.684898376464844,120482.0
+2017-06-06,18.684898376464844,18.684898376464844,18.513999938964844,18.570964813232422,105736.0
+2017-06-07,18.570964813232422,18.570964813232422,18.343101501464844,18.428550720214844,112565.0
+2017-06-08,18.400066375732422,18.428550720214844,18.229167938232422,18.286134719848633,108453.0
+2017-06-11,18.115236282348633,18.229167938232422,17.773439407348633,17.944337844848633,123078.0
+2017-06-12,17.887371063232422,18.115236282348633,17.716472625732422,17.972820281982422,88531.0
+2017-06-13,18.058269500732422,18.286134719848633,18.029787063598633,18.286134719848633,119809.0
+2017-06-14,18.314617156982422,18.314617156982422,17.972820281982422,18.001304626464844,352284.0
+2017-06-15,18.001304626464844,18.001304626464844,17.374675750732422,17.716472625732422,137676.0
+2017-06-18,17.574058532714844,17.574058532714844,17.374675750732422,17.431642532348633,108127.0
+2017-06-19,17.374675750732422,17.631023406982422,17.203777313232422,17.631023406982422,65273.0
+2017-06-20,17.602540969848633,17.602540969848633,17.004396438598633,17.004396438598633,351017.0
+2017-06-21,17.232261657714844,17.659507751464844,17.232261657714844,17.659507751464844,527676.0
+2017-06-22,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-25,18.029787063598633,18.029787063598633,18.029787063598633,18.029787063598633,0.0
+2017-06-26,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-27,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-28,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-29,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-07-02,18.029787063598633,18.485515594482422,18.029787063598633,18.371583938598633,322294.0
+2017-07-03,18.371583938598633,18.741863250732422,18.314617156982422,18.485515594482422,315499.0
+2017-07-04,18.798830032348633,18.969728469848633,18.570964813232422,18.969728469848633,259789.0
+2017-07-05,18.798830032348633,20.194501876831055,18.798830032348633,19.539390563964844,1717393.0
+2017-07-06,19.71028709411621,19.71028709411621,18.627931594848633,18.713380813598633,1130822.0
+2017-07-09,19.026695251464844,19.482423782348633,18.656415939331055,19.055177688598633,520400.0
+2017-07-10,21.020509719848633,21.020509719848633,20.621746063232422,21.020509719848633,1315702.0
+2017-07-11,21.219890594482422,23.099775314331055,20.963544845581055,22.729494094848633,2875742.0
+2017-07-12,23.099775314331055,23.868818283081055,22.216798782348633,22.330730438232422,1657143.0
+2017-07-13,22.615562438964844,23.299156188964844,21.789552688598633,21.846519470214844,1169197.0
+2017-07-16,21.789552688598633,22.558595657348633,21.732587814331055,22.045900344848633,529649.0
+2017-07-17,22.216798782348633,22.216798782348633,21.675621032714844,21.789552688598633,267499.0
+2017-07-18,21.875001907348633,22.444664001464844,21.533205032348633,21.675621032714844,992989.0
+2017-07-19,21.647138595581055,21.761070251464844,21.105958938598633,21.162925720214844,693385.0
+2017-07-20,21.162925720214844,21.390790939331055,21.020509719848633,21.048992156982422,314176.0
+2017-07-23,21.162925720214844,23.185224533081055,21.134441375732422,23.185224533081055,1936116.0
+2017-07-24,24.039716720581055,25.065107345581055,23.811851501464844,24.353029251098633,2090469.0
+2017-07-25,24.324546813964844,24.495445251464844,23.413087844848633,23.470054626464844,955377.0
+2017-07-26,23.868818283081055,25.349937438964844,23.868818283081055,24.780275344848633,2928417.0
+2017-07-27,24.780275344848633,25.577802658081055,24.495445251464844,24.865724563598633,1511667.0
+2017-07-30,24.780275344848633,25.179039001464844,24.438478469848633,24.523927688598633,420205.0
+2017-07-31,24.438478469848633,25.748701095581055,24.096681594848633,24.523927688598633,1515631.0
+2017-08-01,24.552410125732422,25.065107345581055,24.495445251464844,24.552410125732422,376679.0
+2017-08-02,24.723310470581055,25.008140563964844,24.495445251464844,24.609378814697266,680437.0
+2017-08-03,24.780275344848633,25.065107345581055,24.666343688964844,24.922691345214844,844615.0
+2017-08-06,24.951173782348633,25.321453094482422,24.495445251464844,24.894208908081055,1018936.0
+2017-08-07,24.837242126464844,25.093589782714844,24.552410125732422,24.979658126831055,517242.0
+2017-08-08,24.951173782348633,26.062013626098633,24.951173782348633,25.036624908447266,2030619.0
+2017-08-09,25.207521438598633,25.463869094848633,24.808759689331055,24.865724563598633,661668.0
+2017-08-10,24.894208908081055,25.179039001464844,24.609378814697266,24.837242126464844,339426.0
+2017-08-13,24.723310470581055,24.979658126831055,24.267581939697266,24.495445251464844,340096.0
+2017-08-14,24.495445251464844,24.780275344848633,24.438478469848633,24.580894470214844,404357.0
+2017-08-15,24.723310470581055,24.780275344848633,24.210615158081055,24.296064376831055,228777.0
+2017-08-16,24.239097595214844,24.666343688964844,24.039716720581055,24.609378814697266,331233.0
+2017-08-17,24.609378814697266,25.520835876464844,24.438478469848633,25.406904220581055,1308297.0
+2017-08-20,25.634767532348633,27.628583908081055,25.634767532348633,26.603193283081055,3021732.0
+2017-08-21,26.717124938964844,27.030439376831055,25.976564407348633,26.261396408081055,1504823.0
+2017-08-22,26.204429626464844,26.574710845947266,25.748701095581055,26.204429626464844,1160108.0
+2017-08-23,26.204429626464844,26.717124938964844,26.062013626098633,26.346845626831055,815005.0
+2017-08-24,26.375328063964844,26.432294845581055,26.090497970581055,26.261396408081055,502577.0
+2017-08-27,26.375328063964844,26.375328063964844,25.663251876831055,25.663251876831055,346886.0
+2017-08-28,25.834150314331055,26.204429626464844,25.691734313964844,25.948081970214844,394379.0
+2017-08-29,26.062013626098633,26.062013626098633,25.634767532348633,25.634767532348633,164316.0
+2017-08-30,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-08-31,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-03,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-04,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-05,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-06,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-07,26.147464752197266,26.375328063964844,25.919599533081055,26.090497970581055,461117.0
+2017-09-10,26.090497970581055,26.204429626464844,25.862632751464844,26.033531188964844,217495.0
+2017-09-11,26.033531188964844,26.289878845214844,25.919599533081055,26.005048751831055,326314.0
+2017-09-12,26.090497970581055,26.175947189331055,25.834150314331055,26.005048751831055,184216.0
+2017-09-13,26.033531188964844,26.090497970581055,25.748701095581055,25.948081970214844,215308.0
+2017-09-14,25.919599533081055,26.062013626098633,25.862632751464844,25.919599533081055,128023.0
+2017-09-17,25.948081970214844,26.033531188964844,25.891115188598633,25.891115188598633,158883.0
+2017-09-18,25.663251876831055,26.033531188964844,25.406904220581055,25.406904220581055,193090.0
+2017-09-19,25.406904220581055,25.549318313598633,25.122072219848633,25.463869094848633,94738.0
+2017-09-20,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-21,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-24,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-25,25.236005783081055,25.463869094848633,25.065107345581055,25.065107345581055,196011.0
+2017-09-26,25.349937438964844,25.463869094848633,25.150556564331055,25.463869094848633,175846.0
+2017-09-27,25.919599533081055,26.375328063964844,25.634767532348633,25.720218658447266,558679.0
+2017-09-28,25.748701095581055,25.976564407348633,25.720218658447266,25.805667877197266,171689.0
+2017-10-01,25.691734313964844,26.062013626098633,25.663251876831055,25.862632751464844,91608.0
+2017-10-02,25.862632751464844,25.862632751464844,25.691734313964844,25.862632751464844,66388.0
+2017-10-03,25.862632751464844,25.862632751464844,25.862632751464844,25.862632751464844,0.0
+2017-10-04,27.343753814697266,27.628583908081055,26.774091720581055,26.888023376464844,1121406.0
+2017-10-05,27.058921813964844,27.600101470947266,26.973472595214844,27.400718688964844,662137.0
+2017-10-08,27.400718688964844,27.970380783081055,26.289878845214844,26.432294845581055,833728.0
+2017-10-09,26.489261627197266,26.603193283081055,25.634767532348633,25.691734313964844,422687.0
+2017-10-10,25.862632751464844,25.862632751464844,25.150556564331055,25.150556564331055,205199.0
+2017-10-11,24.894208908081055,25.292970657348633,24.096681594848633,24.495445251464844,380159.0
+2017-10-12,24.495445251464844,26.375328063964844,24.210615158081055,26.375328063964844,582716.0
+2017-10-15,26.204429626464844,26.375328063964844,25.691734313964844,25.748701095581055,271125.0
+2017-10-16,25.748701095581055,25.805667877197266,25.179039001464844,25.805667877197266,219066.0
+2017-10-17,25.805667877197266,26.005048751831055,25.520835876464844,25.577802658081055,142437.0
+2017-10-18,25.691734313964844,26.831058502197266,25.577802658081055,26.232912063598633,889152.0
+2017-10-19,26.489261627197266,28.767906188964844,26.489261627197266,28.027347564697266,1749066.0
+2017-10-22,28.141279220581055,29.166669845581055,27.913414001464844,28.710941314697266,1085843.0
+2017-10-23,29.337568283081055,29.337568283081055,27.115888595581055,27.742515563964844,732592.0
+2017-10-24,27.799482345581055,27.913414001464844,27.229820251464844,27.543134689331055,284688.0
+2017-10-25,27.571617126464844,28.426109313964844,27.286787033081055,27.343753814697266,553974.0
+2017-10-26,27.343753814697266,27.457685470581055,26.774091720581055,26.888023376464844,419535.0
+2017-10-29,27.001956939697266,27.172853469848633,26.489261627197266,26.802574157714844,247624.0
+2017-10-30,27.115888595581055,27.514650344848633,26.944990158081055,27.286787033081055,686548.0
+2017-10-31,27.343753814697266,27.514650344848633,27.058921813964844,27.343753814697266,191496.0
+2017-11-01,27.514650344848633,27.514650344848633,26.774091720581055,26.888023376464844,316637.0
+2017-11-02,26.888023376464844,27.058921813964844,26.774091720581055,26.831058502197266,159364.0
+2017-11-05,26.774091720581055,26.774091720581055,25.805667877197266,26.090497970581055,440842.0
+2017-11-06,25.919599533081055,26.090497970581055,25.463869094848633,25.577802658081055,243483.0
+2017-11-07,25.406904220581055,25.463869094848633,23.071290969848633,24.239097595214844,665898.0
+2017-11-08,24.495445251464844,24.495445251464844,23.697919845581055,23.754884719848633,353327.0
+2017-11-09,24.039716720581055,24.495445251464844,23.697919845581055,24.438478469848633,314965.0
+2017-11-12,24.267581939697266,24.466962814331055,24.153648376464844,24.239097595214844,177061.0
+2017-11-13,24.495445251464844,26.660158157348633,24.267581939697266,26.517744064331055,1212813.0
+2017-11-14,28.483076095581055,28.483076095581055,26.802574157714844,27.115888595581055,797415.0
+2017-11-15,26.888023376464844,27.201337814331055,26.432294845581055,26.774091720581055,181760.0
+2017-11-16,26.546226501464844,26.546226501464844,25.720218658447266,26.375328063964844,337438.0
+2017-11-19,26.232912063598633,27.600101470947266,26.232912063598633,27.172853469848633,726224.0
+2017-11-20,27.115888595581055,27.372236251831055,27.115888595581055,27.172853469848633,391599.0
+2017-11-21,27.229820251464844,27.229820251464844,26.973472595214844,27.115888595581055,223732.0
+2017-11-22,27.201337814331055,27.628583908081055,26.375328063964844,26.489261627197266,430060.0
+2017-11-23,26.717124938964844,27.286787033081055,26.489261627197266,27.286787033081055,631775.0
+2017-11-26,27.286787033081055,27.429201126098633,27.201337814331055,27.286787033081055,148251.0
+2017-11-27,27.343753814697266,27.343753814697266,26.944990158081055,27.030439376831055,151189.0
+2017-11-28,27.229820251464844,27.229820251464844,26.802574157714844,26.944990158081055,130753.0
+2017-11-29,27.030439376831055,27.856447219848633,27.030439376831055,27.115888595581055,514684.0
+2017-11-30,27.913414001464844,28.483076095581055,27.714033126831055,27.827964782714844,1054312.0
+2017-12-03,27.913414001464844,28.312177658081055,27.856447219848633,28.141279220581055,417690.0
+2017-12-04,28.255210876464844,28.255210876464844,27.799482345581055,28.055830001831055,328607.0
+2017-12-05,27.884931564331055,28.454593658447266,27.884931564331055,28.084312438964844,264780.0
+2017-12-06,28.027347564697266,28.027347564697266,27.742515563964844,27.856447219848633,174898.0
+2017-12-07,27.913414001464844,28.198244094848633,27.400718688964844,27.628583908081055,177598.0
+2017-12-10,27.685550689697266,27.827964782714844,27.372236251831055,27.514650344848633,163885.0
+2017-12-11,27.600101470947266,27.742515563964844,26.717124938964844,26.888023376464844,295577.0
+2017-12-12,26.916507720947266,27.571617126464844,26.888023376464844,27.286787033081055,287844.0
+2017-12-13,27.144371032714844,27.286787033081055,27.058921813964844,27.286787033081055,68986.0
+2017-12-14,27.229820251464844,27.343753814697266,27.058921813964844,27.229820251464844,79596.0
+2017-12-17,27.201337814331055,27.457685470581055,27.201337814331055,27.457685470581055,31450.0
+2017-12-18,27.343753814697266,27.799482345581055,27.343753814697266,27.714033126831055,127925.0
+2017-12-19,27.742515563964844,27.742515563964844,27.343753814697266,27.429201126098633,88642.0
+2017-12-20,27.457685470581055,27.514650344848633,27.315269470214844,27.343753814697266,70720.0
+2017-12-21,27.286787033081055,28.710941314697266,27.172853469848633,27.628583908081055,856461.0
+2017-12-24,27.799482345581055,28.255210876464844,27.571617126464844,27.770999908447266,309838.0
+2017-12-25,27.657066345214844,27.714033126831055,27.286787033081055,27.315269470214844,115238.0
+2017-12-26,27.315269470214844,27.457685470581055,27.286787033081055,27.429201126098633,71700.0
+2017-12-27,27.486167907714844,27.486167907714844,27.258304595947266,27.343753814697266,82433.0
+2017-12-28,27.343753814697266,27.400718688964844,27.229820251464844,27.343753814697266,129610.0
+2017-12-31,27.343753814697266,27.343753814697266,26.944990158081055,26.973472595214844,120971.0
+2018-01-01,26.774091720581055,26.859540939331055,26.774091720581055,26.774091720581055,69472.0
+2018-01-02,26.831058502197266,28.597007751464844,26.831058502197266,28.198244094848633,1021829.0
+2018-01-03,28.255210876464844,28.454593658447266,27.172853469848633,27.400718688964844,493779.0
+2018-01-04,27.343753814697266,27.457685470581055,26.888023376464844,27.058921813964844,402902.0
+2018-01-07,27.400718688964844,27.600101470947266,27.087404251098633,27.229820251464844,589541.0
+2018-01-08,28.454593658447266,28.767906188964844,27.856447219848633,28.055830001831055,1091507.0
+2018-01-09,28.055830001831055,28.055830001831055,27.343753814697266,27.514650344848633,357703.0
+2018-01-10,27.514650344848633,27.514650344848633,27.201337814331055,27.315269470214844,330928.0
+2018-01-11,27.400718688964844,27.742515563964844,27.315269470214844,27.343753814697266,182046.0
+2018-01-14,27.571617126464844,27.714033126831055,27.258304595947266,27.343753814697266,260621.0
+2018-01-15,27.286787033081055,27.628583908081055,27.286787033081055,27.571617126464844,780080.0
+2018-01-16,27.628583908081055,27.628583908081055,27.258304595947266,27.315269470214844,231203.0
+2018-01-17,27.372236251831055,27.429201126098633,27.258304595947266,27.400718688964844,253799.0
+2018-01-18,27.429201126098633,27.429201126098633,27.229820251464844,27.315269470214844,167569.0
+2018-01-21,27.343753814697266,27.343753814697266,27.115888595581055,27.258304595947266,64636.0
+2018-01-22,27.343753814697266,27.343753814697266,27.058921813964844,27.258304595947266,166807.0
+2018-01-23,27.115888595581055,27.229820251464844,27.001956939697266,27.058921813964844,118617.0
+2018-01-24,26.831058502197266,27.058921813964844,26.831058502197266,26.831058502197266,64643.0
+2018-01-25,26.831058502197266,27.058921813964844,26.774091720581055,26.973472595214844,355404.0
+2018-01-28,26.774091720581055,26.774091720581055,26.717124938964844,26.745607376098633,385674.0
+2018-01-29,26.774091720581055,26.774091720581055,26.517744064331055,26.574710845947266,218879.0
+2018-01-30,26.574710845947266,27.115888595581055,26.574710845947266,26.831058502197266,293993.0
+2018-01-31,26.774091720581055,27.543134689331055,26.631675720214844,27.543134689331055,699397.0
+2018-02-01,27.457685470581055,27.770999908447266,27.372236251831055,27.372236251831055,286622.0
+2018-02-04,27.343753814697266,27.685550689697266,27.115888595581055,27.685550689697266,206101.0
+2018-02-05,27.628583908081055,27.657066345214844,27.514650344848633,27.571617126464844,330406.0
+2018-02-06,27.144371032714844,27.400718688964844,26.774091720581055,26.774091720581055,271986.0
+2018-02-07,27.115888595581055,27.229820251464844,26.916507720947266,27.115888595581055,155983.0
+2018-02-08,26.859540939331055,27.770999908447266,26.859540939331055,27.628583908081055,341327.0
+2018-02-11,27.400718688964844,27.770999908447266,27.400718688964844,27.571617126464844,246384.0
+2018-02-12,27.628583908081055,28.340660095214844,27.543134689331055,28.055830001831055,356241.0
+2018-02-13,28.653974533081055,29.052738189697266,28.027347564697266,28.597007751464844,904712.0
+2018-02-14,28.710941314697266,30.704755783081055,28.597007751464844,30.192060470581055,1496837.0
+2018-02-15,30.305992126464844,32.869468688964844,30.078128814697266,31.958011627197266,1317880.0
+2018-02-18,31.958011627197266,34.065757751464844,31.958011627197266,32.356773376464844,769976.0
+2018-02-19,32.470706939697266,33.43913269042969,32.185874938964844,33.040367126464844,451338.0
+2018-02-20,33.040367126464844,34.749351501464844,32.983402252197266,33.61003112792969,779150.0
+2018-02-21,33.553062438964844,34.46452331542969,33.553062438964844,33.78092956542969,475168.0
+2018-02-22,34.065757751464844,34.065757751464844,32.75553512573242,33.211265563964844,193418.0
+2018-02-25,33.040367126464844,33.09733581542969,31.787113189697266,32.014976501464844,434087.0
+2018-02-26,31.673181533813477,33.09733581542969,31.673181533813477,32.470706939697266,363631.0
+2018-02-27,32.75553512573242,32.869468688964844,32.014976501464844,32.470706939697266,155801.0
+2018-02-28,32.641605377197266,32.812503814697266,31.844078063964844,31.958011627197266,314923.0
+2018-03-01,32.128910064697266,35.091148376464844,32.07194519042969,35.091148376464844,1443973.0
+2018-03-04,35.888675689697266,36.401371002197266,33.382164001464844,34.065757751464844,1085528.0
+2018-03-05,33.894859313964844,36.743167877197266,33.894859313964844,36.00260925292969,1272499.0
+2018-03-06,36.17350769042969,37.255863189697266,36.059574127197266,36.85710144042969,1176121.0
+2018-03-07,36.914066314697266,37.36979675292969,36.458335876464844,36.51530456542969,583541.0
+2018-03-08,36.914066314697266,37.02799987792969,36.00260925292969,36.116539001464844,553397.0
+2018-03-11,36.17350769042969,36.572269439697266,35.66081237792969,35.774742126464844,495101.0
+2018-03-12,35.66081237792969,35.888675689697266,34.97721862792969,35.205081939697266,556490.0
+2018-03-13,35.31901550292969,36.059574127197266,34.692386627197266,35.888675689697266,897436.0
+2018-03-14,36.68620300292969,38.73698425292969,36.458335876464844,38.338218688964844,2523440.0
+2018-03-15,38.509117126464844,41.47135925292969,38.05339050292969,40.44596862792969,1983997.0
+2018-03-18,40.44596862792969,40.844730377197266,39.306644439697266,39.42057800292969,872484.0
+2018-03-19,39.648441314697266,40.44596862792969,39.477542877197266,39.990238189697266,770408.0
+2018-03-20,40.10417175292969,40.78776550292969,39.87630844116211,40.218101501464844,607316.0
+2018-03-21,40.218101501464844,40.218101501464844,40.218101501464844,40.218101501464844,0.0
+2018-03-22,40.10417175292969,43.237308502197266,40.10417175292969,41.186527252197266,1795353.0
+2018-03-25,41.357425689697266,42.041019439697266,40.161136627197266,40.673831939697266,591249.0
+2018-03-26,40.44596862792969,41.41439437866211,40.10417175292969,40.44596862792969,595436.0
+2018-03-27,40.61686706542969,40.673831939697266,39.306644439697266,39.705406188964844,761415.0
+2018-03-28,39.648441314697266,39.648441314697266,37.31283187866211,38.281253814697266,674683.0
+2018-03-29,38.39518737792969,39.648441314697266,38.39518737792969,38.680015563964844,872293.0
+2018-04-01,39.135746002197266,39.24967956542969,38.56608581542969,38.623050689697266,230454.0
+2018-04-02,38.56608581542969,40.95866394042969,38.56608581542969,40.44596862792969,901022.0
+2018-04-03,40.559898376464844,40.559898376464844,39.021812438964844,39.19271469116211,563912.0
+2018-04-04,39.07878112792969,39.59147644042969,38.85091781616211,39.135746002197266,379858.0
+2018-04-05,39.363609313964844,39.42057800292969,39.07878112792969,39.306644439697266,273824.0
+2018-04-08,39.306644439697266,40.218101501464844,39.135746002197266,40.218101501464844,315933.0
+2018-04-09,40.73080062866211,42.15495300292969,40.61686706542969,41.30046081542969,1650566.0
+2018-04-10,41.12956237792969,42.382816314697266,40.844730377197266,41.870121002197266,725939.0
+2018-04-11,42.15495300292969,42.15495300292969,40.44596862792969,40.78776550292969,676085.0
+2018-04-12,41.015628814697266,41.870121002197266,41.015628814697266,41.528324127197266,354635.0
+2018-04-15,41.870121002197266,43.63607406616211,41.870121002197266,43.12337875366211,677539.0
+2018-04-16,43.408206939697266,44.262699127197266,43.18034362792969,44.03483581542969,495334.0
+2018-04-17,44.03483581542969,45.57292175292969,44.03483581542969,45.40202331542969,767982.0
+2018-04-18,45.629886627197266,46.02865219116211,44.091800689697266,44.49056625366211,624706.0
+2018-04-19,44.775394439697266,47.509769439697266,44.775394439697266,47.11100769042969,806661.0
+2018-04-22,47.22494125366211,48.42123031616211,46.71224594116211,47.62370300292969,361377.0
+2018-04-23,47.96549987792969,47.96549987792969,47.05404281616211,47.167972564697266,294680.0
+2018-04-24,46.71224594116211,47.28190612792969,45.85775375366211,46.142581939697266,261376.0
+2018-04-25,46.42741394042969,46.484378814697266,45.288089752197266,45.51595687866211,202636.0
+2018-04-26,45.288089752197266,45.68685531616211,44.66146469116211,45.06022644042969,173139.0
+2018-04-29,45.17416000366211,45.971683502197266,44.262699127197266,44.31966781616211,273527.0
+2018-04-30,44.20573425292969,44.604496002197266,43.86393737792969,43.97787094116211,171113.0
+2018-05-01,44.262699127197266,44.37663269042969,43.46517562866211,43.86393737792969,112375.0
+2018-05-02,43.80697250366211,43.80697250366211,41.30046081542969,42.15495300292969,985362.0
+2018-05-03,41.699222564697266,42.211917877197266,40.73080062866211,41.58529281616211,547409.0
+2018-05-06,41.699222564697266,43.18034362792969,41.699222564697266,42.041019439697266,278546.0
+2018-05-07,42.09798812866211,42.724613189697266,41.92708969116211,42.553714752197266,277617.0
+2018-05-08,42.724613189697266,42.724613189697266,41.41439437866211,42.382816314697266,177679.0
+2018-05-09,42.15495300292969,42.26888656616211,41.015628814697266,41.81315612792969,210170.0
+2018-05-10,41.81315612792969,42.041019439697266,41.699222564697266,41.75619125366211,360191.0
+2018-05-13,41.75619125366211,42.211917877197266,41.75619125366211,41.870121002197266,171391.0
+2018-05-14,41.98405456542969,41.98405456542969,40.218101501464844,40.218101501464844,342831.0
+2018-05-15,40.44596862792969,40.73080062866211,40.161136627197266,40.44596862792969,182952.0
+2018-05-16,40.673831939697266,40.673831939697266,39.363609313964844,40.04720687866211,148532.0
+2018-05-17,39.87630844116211,39.990238189697266,39.59147644042969,39.59147644042969,190690.0
+2018-05-20,39.819339752197266,39.93327331542969,39.477542877197266,39.648441314697266,130489.0
+2018-05-21,39.59147644042969,39.59147644042969,38.623050689697266,38.90788269042969,135101.0
+2018-05-22,38.85091781616211,39.07878112792969,38.73698425292969,38.793949127197266,136733.0
+2018-05-23,38.73698425292969,39.59147644042969,38.73698425292969,39.42057800292969,458391.0
+2018-05-24,39.363609313964844,40.901695251464844,39.306644439697266,39.93327331542969,635250.0
+2018-05-27,40.10417175292969,40.673831939697266,39.363609313964844,39.42057800292969,270065.0
+2018-05-28,39.76237487792969,39.990238189697266,39.42057800292969,39.990238189697266,91159.0
+2018-05-29,38.793949127197266,39.477542877197266,38.793949127197266,39.19271469116211,102020.0
+2018-05-30,39.306644439697266,39.363609313964844,37.768558502197266,37.768558502197266,301359.0
+2018-05-31,37.88249206542969,38.05339050292969,36.743167877197266,36.85710144042969,320667.0
+2018-06-03,36.85710144042969,37.597660064697266,36.401371002197266,36.401371002197266,206594.0
+2018-06-04,36.401371002197266,36.458335876464844,35.432945251464844,35.603843688964844,193876.0
+2018-06-05,35.603843688964844,37.825523376464844,35.603843688964844,37.768558502197266,517407.0
+2018-06-06,38.167320251464844,39.93327331542969,38.110355377197266,38.452152252197266,441214.0
+2018-06-07,38.452152252197266,39.135746002197266,37.99642562866211,38.964847564697266,199119.0
+2018-06-10,39.42057800292969,39.42057800292969,37.02799987792969,37.597660064697266,1000151.0
+2018-06-11,37.88249206542969,38.281253814697266,37.02799987792969,37.426761627197266,268038.0
+2018-06-12,37.54069519042969,38.338218688964844,37.54069519042969,37.71159362792969,270537.0
+2018-06-13,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-14,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-17,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-18,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-19,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-20,37.71159362792969,37.939456939697266,36.743167877197266,36.743167877197266,82692.0
+2018-06-21,37.02799987792969,37.19889831542969,36.51530456542969,37.02799987792969,130765.0
+2018-06-24,37.02799987792969,37.88249206542969,36.914066314697266,37.36979675292969,132764.0
+2018-06-25,37.768558502197266,37.88249206542969,37.426761627197266,37.426761627197266,144492.0
+2018-06-26,37.141929626464844,37.597660064697266,37.141929626464844,37.255863189697266,111090.0
+2018-06-27,37.426761627197266,37.483726501464844,36.401371002197266,36.401371002197266,326471.0
+2018-06-28,36.458335876464844,36.458335876464844,35.66081237792969,35.717777252197266,279474.0
+2018-07-01,35.774742126464844,35.945640563964844,35.603843688964844,35.774742126464844,310249.0
+2018-07-02,35.66081237792969,35.66081237792969,35.31901550292969,35.48991394042969,141566.0
+2018-07-03,35.432945251464844,35.432945251464844,34.350589752197266,34.749351501464844,165438.0
+2018-07-04,34.407554626464844,34.407554626464844,33.211265563964844,33.61003112792969,558407.0
+2018-07-05,33.666996002197266,33.95182800292969,33.325199127197266,33.382164001464844,160186.0
+2018-07-08,33.61003112792969,33.95182800292969,33.040367126464844,33.837894439697266,166488.0
+2018-07-09,34.29362487792969,35.375980377197266,32.41374206542969,32.527671813964844,1608667.0
+2018-07-10,32.470706939697266,33.43913269042969,31.901044845581055,33.26823425292969,651521.0
+2018-07-11,33.43913269042969,33.61003112792969,32.983402252197266,33.382164001464844,352746.0
+2018-07-12,34.179691314697266,34.97721862792969,33.61003112792969,34.749351501464844,703991.0
+2018-07-15,34.749351501464844,35.774742126464844,34.749351501464844,35.66081237792969,545081.0
+2018-07-16,35.66081237792969,35.888675689697266,34.008792877197266,34.863285064697266,409241.0
+2018-07-17,34.863285064697266,34.863285064697266,34.065757751464844,34.46452331542969,267887.0
+2018-07-18,34.749351501464844,34.749351501464844,33.09733581542969,33.26823425292969,220234.0
+2018-07-19,33.26823425292969,34.407554626464844,32.470706939697266,32.983402252197266,613162.0
+2018-07-22,32.92643737792969,34.749351501464844,32.812503814697266,34.407554626464844,642458.0
+2018-07-23,34.407554626464844,34.863285064697266,34.065757751464844,34.63542175292969,514505.0
+2018-07-24,34.63542175292969,34.63542175292969,33.666996002197266,33.837894439697266,320576.0
+2018-07-25,33.894859313964844,34.179691314697266,33.040367126464844,33.154300689697266,231483.0
+2018-07-26,33.211265563964844,33.43913269042969,32.75553512573242,32.92643737792969,155371.0
+2018-07-29,33.382164001464844,33.837894439697266,32.983402252197266,33.040367126464844,327213.0
+2018-07-30,33.26823425292969,33.61003112792969,32.470706939697266,32.75553512573242,325735.0
+2018-07-31,32.983402252197266,33.040367126464844,32.299808502197266,32.41374206542969,169811.0
+2018-08-01,32.470706939697266,32.58464050292969,30.875654220581055,31.046552658081055,604557.0
+2018-08-02,31.046552658081055,31.844078063964844,30.647790908813477,30.875654220581055,521125.0
+2018-08-05,31.160484313964844,31.217451095581055,30.135093688964844,30.305992126464844,408389.0
+2018-08-06,30.362958908081055,30.533857345581055,29.736331939697266,30.192060470581055,430883.0
+2018-08-07,30.362958908081055,30.704755783081055,29.622398376464844,29.850263595581055,618353.0
+2018-08-08,30.021162033081055,30.135093688964844,29.451501846313477,29.622398376464844,299328.0
+2018-08-09,29.622398376464844,29.679365158081055,28.369144439697266,28.653974533081055,395162.0
+2018-08-12,28.653974533081055,30.362958908081055,28.226728439331055,28.483076095581055,1768618.0
+2018-08-13,28.454593658447266,29.622398376464844,28.426109313964844,29.109703063964844,1368579.0
+2018-08-14,29.223636627197266,30.021162033081055,29.223636627197266,29.793296813964844,1634674.0
+2018-08-15,29.964195251464844,31.331384658813477,29.964195251464844,31.331384658813477,1518031.0
+2018-08-16,31.502281188964844,31.844078063964844,30.932621002197266,30.932621002197266,697633.0
+2018-08-19,31.502281188964844,31.844078063964844,30.932621002197266,30.932621002197266,697633.0
+2018-08-20,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-21,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-22,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-23,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-26,31.730146408081055,32.299808502197266,31.331384658813477,32.24284362792969,554360.0
+2018-08-27,32.24284362792969,33.894859313964844,32.24284362792969,33.894859313964844,1084895.0
+2018-08-28,33.95182800292969,34.236656188964844,33.666996002197266,34.179691314697266,571137.0
+2018-08-29,33.95182800292969,34.179691314697266,32.812503814697266,32.92643737792969,438283.0
+2018-08-30,32.92643737792969,33.09733581542969,32.41374206542969,32.641605377197266,309259.0
+2018-09-02,32.698570251464844,34.12272644042969,32.470706939697266,34.008792877197266,443379.0
+2018-09-03,34.179691314697266,34.692386627197266,32.356773376464844,33.325199127197266,1334229.0
+2018-09-04,33.382164001464844,34.29362487792969,33.040367126464844,34.065757751464844,646724.0
+2018-09-05,34.407554626464844,34.46452331542969,32.470706939697266,33.040367126464844,351061.0
+2018-09-06,33.040367126464844,33.26823425292969,31.901044845581055,32.698570251464844,429367.0
+2018-09-09,32.812503814697266,33.26823425292969,32.812503814697266,33.040367126464844,253424.0
+2018-09-10,33.154300689697266,33.26823425292969,31.502281188964844,31.844078063964844,526551.0
+2018-09-11,31.901044845581055,31.901044845581055,31.331384658813477,31.730146408081055,287770.0
+2018-09-12,31.616214752197266,31.901044845581055,30.989587783813477,31.331384658813477,176380.0
+2018-09-13,31.331384658813477,31.502281188964844,31.103519439697266,31.331384658813477,58222.0
+2018-09-16,31.502281188964844,32.356773376464844,31.331384658813477,31.901044845581055,248856.0
+2018-09-17,31.901044845581055,32.014976501464844,31.616214752197266,31.901044845581055,191285.0
+2018-09-18,32.128910064697266,33.040367126464844,31.844078063964844,32.58464050292969,376097.0
+2018-09-19,34.1796875,34.375,32.55208206176758,33.13801956176758,812806.0
+2018-09-20,33.203125,33.59375,32.55208206176758,32.74739456176758,303372.0
+2018-09-23,32.74739456176758,32.74739456176758,32.74739456176758,32.74739456176758,0.0
+2018-09-24,33.203125,33.59375,32.55208206176758,32.74739456176758,303372.0
+2018-09-25,32.6171875,32.682289123535156,31.80338478088379,31.90104103088379,508800.0
+2018-09-26,31.90104103088379,33.26823043823242,31.67317771911621,33.072914123535156,995103.0
+2018-09-27,33.203125,35.416664123535156,33.203125,34.635414123535156,1813923.0
+2018-09-30,35.09114456176758,35.61198043823242,34.83073043823242,35.09114456176758,493128.0
+2018-10-01,35.22135543823242,35.416664123535156,34.50520706176758,34.83073043823242,642396.0
+2018-10-02,35.09114456176758,35.09114456176758,33.26823043823242,33.52864456176758,895185.0
+2018-10-03,33.59375,34.375,33.13801956176758,34.375,695602.0
+2018-10-04,34.50520706176758,36.1328125,34.50520706176758,35.87239456176758,1079235.0
+2018-10-07,36.1328125,36.84895706176758,35.9375,36.26301956176758,1038666.0
+2018-10-08,35.9375,37.109375,35.9375,36.979164123535156,691855.0
+2018-10-09,36.979164123535156,37.23958206176758,36.39323043823242,37.17448043823242,564203.0
+2018-10-10,37.5,37.5,36.588539123535156,36.979164123535156,615464.0
+2018-10-11,36.588539123535156,36.588539123535156,35.15625,35.61198043823242,418609.0
+2018-10-14,35.807289123535156,35.807289123535156,32.291664123535156,33.854164123535156,580267.0
+2018-10-15,33.854164123535156,35.546875,33.854164123535156,35.15625,627471.0
+2018-10-16,34.9609375,34.9609375,33.854164123535156,34.44010543823242,427164.0
+2018-10-17,34.765625,35.67708206176758,34.70051956176758,35.546875,637406.0
+2018-10-18,35.546875,36.197914123535156,35.546875,35.9375,415626.0
+2018-10-21,35.7421875,35.9375,34.83073043823242,35.7421875,330898.0
+2018-10-22,35.807289123535156,35.807289123535156,34.1796875,34.44010543823242,233482.0
+2018-10-23,34.50520706176758,36.06770706176758,34.50520706176758,36.06770706176758,341392.0
+2018-10-24,36.06770706176758,36.71875,36.00260543823242,36.197914123535156,201696.0
+2018-10-25,35.87239456176758,38.60676956176758,35.807289123535156,38.151039123535156,805029.0
+2018-10-28,38.151039123535156,38.80208206176758,37.890625,38.541664123535156,378250.0
+2018-10-29,38.41145706176758,40.36458206176758,38.34635543823242,38.73698043823242,521888.0
+2018-10-30,38.541664123535156,39.97395706176758,38.541664123535156,39.51823043823242,341403.0
+2018-10-31,39.6484375,40.16926956176758,39.322914123535156,39.6484375,303441.0
+2018-11-01,39.6484375,39.84375,39.19270706176758,39.19270706176758,164802.0
+2018-11-04,39.12760543823242,39.322914123535156,38.671875,38.8671875,48986.0
+2018-11-05,38.73698043823242,40.16926956176758,38.4765625,39.84375,309619.0
+2018-11-06,39.84375,39.90885543823242,39.38801956176758,39.6484375,78409.0
+2018-11-07,39.6484375,40.104164123535156,39.51823043823242,39.713539123535156,7866123.0
+2018-11-08,39.713539123535156,39.97395706176758,39.38801956176758,39.6484375,132272.0
+2018-11-11,39.38801956176758,39.453125,39.12760543823242,39.12760543823242,64527.0
+2018-11-12,39.12760543823242,39.453125,39.12760543823242,39.322914123535156,46038.0
+2018-11-13,39.2578125,39.2578125,38.41145706176758,38.932289123535156,85240.0
+2018-11-14,37.43489456176758,39.0625,37.43489456176758,38.4765625,171423.0
+2018-11-15,38.41145706176758,39.38801956176758,38.41145706176758,38.41145706176758,110315.0
+2018-11-18,38.41145706176758,38.60676956176758,37.56510543823242,37.760414123535156,53263.0
+2018-11-19,38.02083206176758,39.12760543823242,37.23958206176758,39.0625,215129.0
+2018-11-20,39.0625,39.38801956176758,38.73698043823242,38.73698043823242,65823.0
+2018-11-21,38.0859375,40.0390625,38.0859375,39.0625,348338.0
+2018-11-22,39.12760543823242,39.6484375,38.8671875,39.0625,208184.0
+2018-11-25,38.73698043823242,38.80208206176758,37.95573043823242,37.95573043823242,124022.0
+2018-11-26,37.95573043823242,39.0625,37.95573043823242,38.80208206176758,383554.0
+2018-11-27,39.0625,39.0625,38.60676956176758,38.671875,56469.0
+2018-11-28,38.671875,38.73698043823242,38.34635543823242,38.34635543823242,138565.0
+2018-11-29,38.34635543823242,39.0625,38.02083206176758,38.541664123535156,134790.0
+2018-12-02,38.932289123535156,39.38801956176758,38.8671875,38.8671875,140451.0
+2018-12-03,39.0625,39.12760543823242,38.932289123535156,38.932289123535156,184140.0
+2018-12-04,38.73698043823242,39.0625,38.60676956176758,38.8671875,123660.0
+2018-12-05,38.73698043823242,40.104164123535156,38.41145706176758,39.38801956176758,319974.0
+2018-12-06,39.38801956176758,40.0390625,39.0625,39.322914123535156,163367.0
+2018-12-09,39.322914123535156,39.713539123535156,39.0625,39.0625,77382.0
+2018-12-10,39.2578125,39.2578125,38.73698043823242,38.80208206176758,38988.0
+2018-12-11,38.73698043823242,38.73698043823242,38.0859375,38.41145706176758,123469.0
+2018-12-12,38.73698043823242,38.8671875,38.41145706176758,38.60676956176758,102984.0
+2018-12-13,38.541664123535156,38.80208206176758,38.21614456176758,38.21614456176758,263390.0
+2018-12-16,38.151039123535156,38.73698043823242,37.890625,38.151039123535156,154438.0
+2018-12-17,38.151039123535156,38.541664123535156,38.02083206176758,38.02083206176758,321710.0
+2018-12-18,38.02083206176758,38.151039123535156,37.760414123535156,38.02083206176758,146947.0
+2018-12-19,37.890625,38.28125,37.43489456176758,38.28125,354673.0
+2018-12-20,38.151039123535156,38.41145706176758,37.82551956176758,37.82551956176758,404285.0
+2018-12-23,36.979164123535156,37.890625,36.979164123535156,37.890625,206711.0
+2018-12-24,38.28125,38.80208206176758,38.21614456176758,38.73698043823242,164064.0
+2018-12-25,38.41145706176758,38.541664123535156,38.34635543823242,38.34635543823242,76776.0
+2018-12-26,38.60676956176758,39.51823043823242,38.541664123535156,39.51823043823242,224153.0
+2018-12-27,39.19270706176758,39.97395706176758,39.19270706176758,39.713539123535156,143040.0
+2018-12-30,39.51823043823242,41.666664123535156,39.51823043823242,40.55989456176758,382550.0
+2018-12-31,40.494789123535156,42.31770706176758,40.494789123535156,41.666664123535156,322079.0
+2019-01-01,42.057289123535156,42.90364456176758,41.34114456176758,41.86198043823242,193688.0
+2019-01-02,41.73176956176758,42.31770706176758,41.276039123535156,41.666664123535156,168376.0
+2019-01-03,41.666664123535156,42.1875,41.47135543823242,41.73176956176758,77701.0
+2019-01-06,41.9921875,42.578125,41.53645706176758,42.51301956176758,200959.0
+2019-01-07,42.51301956176758,43.619789123535156,42.31770706176758,42.51301956176758,297940.0
+2019-01-08,42.51301956176758,42.51301956176758,40.885414123535156,40.95051956176758,284920.0
+2019-01-09,41.276039123535156,41.34114456176758,40.36458206176758,41.34114456176758,157797.0
+2019-01-10,41.2109375,41.6015625,40.95051956176758,41.08073043823242,305200.0
+2019-01-13,42.447914123535156,42.447914123535156,40.4296875,40.625,645665.0
+2019-01-14,40.95051956176758,41.86198043823242,40.36458206176758,40.4296875,542227.0
+2019-01-15,40.4296875,40.95051956176758,39.713539123535156,40.0390625,391441.0
+2019-01-16,40.0390625,40.8203125,39.713539123535156,39.97395706176758,517556.0
+2019-01-17,40.0390625,40.625,39.38801956176758,39.58333206176758,626416.0
+2019-01-20,39.58333206176758,40.0390625,39.19270706176758,39.713539123535156,287251.0
+2019-01-21,39.713539123535156,40.29948043823242,39.38801956176758,39.6484375,314437.0
+2019-01-22,39.77864456176758,39.90885543823242,39.322914123535156,39.6484375,282510.0
+2019-01-23,39.713539123535156,39.90885543823242,39.6484375,39.90885543823242,310973.0
+2019-01-24,39.97395706176758,40.494789123535156,39.713539123535156,40.29948043823242,570647.0
+2019-01-27,40.16926956176758,41.015625,40.16926956176758,40.4296875,1386788.0
+2019-01-28,40.494789123535156,40.75520706176758,40.16926956176758,40.55989456176758,360391.0
+2019-01-29,40.55989456176758,40.55989456176758,40.104164123535156,40.36458206176758,209642.0
+2019-01-30,40.36458206176758,40.69010543823242,39.713539123535156,39.90885543823242,453528.0
+2019-01-31,39.90885543823242,39.90885543823242,39.38801956176758,39.38801956176758,389620.0
+2019-02-03,39.51823043823242,39.713539123535156,39.0625,39.2578125,232665.0
+2019-02-04,39.0625,39.12760543823242,38.541664123535156,38.8671875,342428.0
+2019-02-05,38.671875,39.12760543823242,38.671875,39.0625,183948.0
+2019-02-06,39.12760543823242,39.12760543823242,38.80208206176758,38.8671875,92766.0
+2019-02-07,39.0625,39.58333206176758,38.8671875,39.19270706176758,287319.0
+2019-02-10,39.19270706176758,39.453125,39.0625,39.2578125,117918.0
+2019-02-11,39.19270706176758,39.19270706176758,38.80208206176758,39.0625,127858.0
+2019-02-12,39.2578125,39.2578125,38.932289123535156,39.0625,152111.0
+2019-02-13,39.0625,39.12760543823242,38.932289123535156,39.0625,163594.0
+2019-02-14,39.0625,39.0625,38.73698043823242,38.80208206176758,262328.0
+2019-02-17,38.80208206176758,38.8671875,38.671875,38.73698043823242,26632.0
+2019-02-18,38.73698043823242,38.80208206176758,37.109375,37.23958206176758,647955.0
+2019-02-19,37.369789123535156,37.890625,37.23958206176758,37.63020706176758,317469.0
+2019-02-20,37.82551956176758,38.73698043823242,37.82551956176758,38.671875,505996.0
+2019-02-21,38.73698043823242,38.99739456176758,38.73698043823242,38.8671875,324827.0
+2019-02-24,38.8671875,39.12760543823242,38.8671875,38.99739456176758,140405.0
+2019-02-25,38.932289123535156,39.51823043823242,38.932289123535156,39.322914123535156,241738.0
+2019-02-26,39.2578125,39.38801956176758,39.2578125,39.322914123535156,133350.0
+2019-02-27,39.322914123535156,39.38801956176758,39.19270706176758,39.38801956176758,138344.0
+2019-02-28,39.19270706176758,39.58333206176758,39.19270706176758,39.51823043823242,95827.0
+2019-03-03,39.58333206176758,40.29948043823242,39.51823043823242,40.29948043823242,236073.0
+2019-03-04,40.36458206176758,41.015625,40.36458206176758,41.015625,535875.0
+2019-03-05,41.08073043823242,41.08073043823242,40.8203125,41.015625,3285613.0
+2019-03-06,41.015625,41.14583206176758,40.55989456176758,40.69010543823242,179328.0
+2019-03-07,40.55989456176758,41.276039123535156,40.55989456176758,41.015625,166076.0
+2019-03-10,40.69010543823242,40.885414123535156,40.36458206176758,40.885414123535156,437575.0
+2019-03-11,40.625,40.625,39.713539123535156,40.36458206176758,136553.0
+2019-03-12,40.16926956176758,40.4296875,39.58333206176758,39.713539123535156,222925.0
+2019-03-13,39.713539123535156,39.84375,39.453125,39.77864456176758,138015.0
+2019-03-14,40.0390625,40.95051956176758,39.713539123535156,40.95051956176758,429338.0
+2019-03-17,40.494789123535156,40.8203125,40.36458206176758,40.55989456176758,212666.0
+2019-03-18,40.36458206176758,40.625,40.16926956176758,40.625,235243.0
+2019-03-19,40.55989456176758,40.8203125,40.234375,40.8203125,184829.0
+2019-03-20,40.75520706176758,41.14583206176758,40.75520706176758,40.885414123535156,214662.0
+2019-03-21,40.55989456176758,41.08073043823242,40.4296875,41.08073043823242,252178.0
+2019-03-24,40.885414123535156,41.2109375,40.69010543823242,40.69010543823242,131483.0
+2019-03-25,40.885414123535156,40.885414123535156,40.0390625,40.36458206176758,110453.0
+2019-03-26,40.16926956176758,40.4296875,38.671875,39.713539123535156,386500.0
+2019-03-27,39.97395706176758,40.0390625,39.2578125,39.2578125,505164.0
+2019-03-28,39.19270706176758,39.38801956176758,39.0625,39.19270706176758,252480.0
+2019-03-31,39.19270706176758,39.19270706176758,39.19270706176758,39.19270706176758,0.0
+2019-04-01,39.12760543823242,39.2578125,38.80208206176758,38.80208206176758,412993.0
+2019-04-02,38.8671875,39.2578125,38.80208206176758,39.2578125,263285.0
+2019-04-03,39.2578125,39.51823043823242,39.12760543823242,39.38801956176758,193170.0
+2019-04-04,39.12760543823242,39.2578125,38.8671875,38.99739456176758,176816.0
+2019-04-07,39.0625,40.104164123535156,38.80208206176758,39.713539123535156,334534.0
+2019-04-08,39.713539123535156,40.104164123535156,39.0625,39.6484375,436756.0
+2019-04-09,40.95051956176758,41.9921875,40.95051956176758,41.47135543823242,1675765.0
+2019-04-10,41.47135543823242,42.31770706176758,41.276039123535156,42.057289123535156,529273.0
+2019-04-11,42.31770706176758,44.921875,42.057289123535156,43.29426956176758,975446.0
+2019-04-14,43.29426956176758,43.75,43.229164123535156,43.29426956176758,443667.0
+2019-04-15,43.359375,44.7265625,43.359375,44.07551956176758,578204.0
+2019-04-16,43.88020706176758,45.05208206176758,43.88020706176758,44.401039123535156,711399.0
+2019-04-17,44.85676956176758,45.37760543823242,44.59635543823242,44.98698043823242,860683.0
+2019-04-18,44.921875,44.921875,44.3359375,44.59635543823242,476545.0
+2019-04-21,44.3359375,44.46614456176758,43.9453125,44.27083206176758,224683.0
+2019-04-22,43.619789123535156,43.88020706176758,43.229164123535156,43.88020706176758,372438.0
+2019-04-23,43.619789123535156,45.37760543823242,43.619789123535156,44.921875,646141.0
+2019-04-24,44.921875,47.20051956176758,44.791664123535156,45.703125,965889.0
+2019-04-25,45.8984375,47.0703125,45.24739456176758,45.5078125,295352.0
+2019-04-28,45.5078125,45.572914123535156,44.7265625,44.921875,150716.0
+2019-04-29,45.182289123535156,45.24739456176758,44.7265625,45.182289123535156,273736.0
+2019-04-30,44.98698043823242,45.963539123535156,44.791664123535156,45.05208206176758,422699.0
+2019-05-01,44.791664123535156,44.791664123535156,44.140625,44.27083206176758,211077.0
+2019-05-02,44.3359375,44.3359375,43.68489456176758,43.68489456176758,91646.0
+2019-05-05,43.68489456176758,44.3359375,42.3828125,43.1640625,379478.0
+2019-05-06,42.96875,43.42448043823242,42.31770706176758,42.838539123535156,203759.0
+2019-05-07,43.29426956176758,43.5546875,42.447914123535156,42.90364456176758,124032.0
+2019-05-08,42.578125,43.5546875,42.578125,42.838539123535156,119557.0
+2019-05-09,43.229164123535156,43.48958206176758,42.31770706176758,42.838539123535156,106659.0
+2019-05-12,41.666664123535156,42.31770706176758,41.015625,41.08073043823242,208707.0
+2019-05-13,41.015625,43.619789123535156,40.104164123535156,41.796875,340506.0
+2019-05-14,41.53645706176758,43.48958206176758,41.53645706176758,42.1875,525070.0
+2019-05-15,42.447914123535156,45.5078125,42.447914123535156,45.44270706176758,622757.0
+2019-05-16,45.5078125,45.963539123535156,44.53125,44.921875,451101.0
+2019-05-19,44.59635543823242,44.59635543823242,42.96875,42.96875,531649.0
+2019-05-20,42.96875,43.03385543823242,41.666664123535156,42.64323043823242,256270.0
+2019-05-21,42.64323043823242,43.88020706176758,42.64323043823242,43.03385543823242,374257.0
+2019-05-22,43.619789123535156,43.619789123535156,42.96875,43.359375,242260.0
+2019-05-23,43.1640625,43.1640625,42.51301956176758,42.578125,528818.0
+2019-05-26,42.7734375,43.229164123535156,42.31770706176758,42.838539123535156,257822.0
+2019-05-27,42.96875,43.1640625,42.51301956176758,42.90364456176758,179311.0
+2019-05-28,43.03385543823242,44.3359375,42.96875,42.96875,750792.0
+2019-05-29,43.1640625,43.619789123535156,42.31770706176758,42.96875,169018.0
+2019-05-30,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-02,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-03,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-04,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-05,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-06,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-09,44.27083206176758,45.05208206176758,43.9453125,44.98698043823242,198008.0
+2019-06-10,44.921875,45.182289123535156,44.46614456176758,44.921875,281054.0
+2019-06-11,44.7265625,44.921875,44.27083206176758,44.66145706176758,222955.0
+2019-06-12,44.66145706176758,45.05208206176758,44.46614456176758,44.85676956176758,144371.0
+2019-06-13,44.3359375,44.3359375,42.31770706176758,43.9453125,411350.0
+2019-06-16,44.140625,44.140625,43.619789123535156,43.9453125,78441.0
+2019-06-17,43.619789123535156,45.24739456176758,43.619789123535156,45.24739456176758,307379.0
+2019-06-18,45.1171875,45.76823043823242,44.66145706176758,45.63801956176758,518837.0
+2019-06-19,45.703125,45.703125,45.24739456176758,45.5078125,224480.0
+2019-06-20,44.66145706176758,45.5078125,44.010414123535156,45.5078125,366336.0
+2019-06-23,44.85676956176758,45.05208206176758,44.401039123535156,44.7265625,69685.0
+2019-06-24,44.401039123535156,44.7265625,43.619789123535156,43.9453125,125349.0
+2019-06-25,43.9453125,44.53125,42.578125,43.88020706176758,396106.0
+2019-06-26,44.010414123535156,44.010414123535156,43.5546875,43.619789123535156,167490.0
+2019-06-27,43.9453125,44.7265625,43.29426956176758,43.81510543823242,297942.0
+2019-06-30,43.9453125,44.20573043823242,43.88020706176758,43.9453125,89909.0
+2019-07-01,44.20573043823242,46.02864456176758,44.010414123535156,45.83333206176758,568829.0
+2019-07-02,45.8984375,45.963539123535156,45.3125,45.5078125,301616.0
+2019-07-03,45.24739456176758,45.63801956176758,44.85676956176758,45.572914123535156,260697.0
+2019-07-04,45.44270706176758,45.5078125,44.98698043823242,45.1171875,281925.0
+2019-07-07,44.921875,45.572914123535156,44.791664123535156,45.572914123535156,165739.0
+2019-07-08,45.703125,47.135414123535156,45.703125,46.94010543823242,709221.0
+2019-07-09,48.828125,48.828125,47.72135543823242,47.72135543823242,964915.0
+2019-07-10,47.78645706176758,47.916664123535156,47.33073043823242,47.65625,216162.0
+2019-07-11,47.78645706176758,48.4375,47.20051956176758,48.046875,386786.0
+2019-07-14,48.37239456176758,49.15364456176758,47.8515625,48.56770706176758,280688.0
+2019-07-15,48.37239456176758,49.28385543823242,48.307289123535156,48.4375,281836.0
+2019-07-16,48.6328125,49.54426956176758,48.37239456176758,49.4140625,371592.0
+2019-07-17,49.479164123535156,50.45573043823242,49.479164123535156,50.06510543823242,301218.0
+2019-07-18,50.78125,50.78125,48.95833206176758,49.479164123535156,203444.0
+2019-07-21,49.479164123535156,49.8046875,48.76301956176758,48.828125,246292.0
+2019-07-22,49.21875,50.13020706176758,48.95833206176758,50.13020706176758,180134.0
+2019-07-23,49.34895706176758,49.73958206176758,49.34895706176758,49.54426956176758,110507.0
+2019-07-24,49.479164123535156,49.54426956176758,47.8515625,47.8515625,57022.0
+2019-07-25,48.307289123535156,48.89323043823242,48.17708206176758,48.17708206176758,76142.0
+2019-07-28,48.6328125,49.67448043823242,48.17708206176758,49.479164123535156,132503.0
+2019-07-29,49.4140625,50.5859375,49.21875,50.13020706176758,250195.0
+2019-07-30,50.1953125,50.651039123535156,49.869789123535156,50.1953125,133728.0
+2019-07-31,49.93489456176758,50.0,48.50260543823242,49.54426956176758,299645.0
+2019-08-01,49.54426956176758,49.609375,49.0234375,49.54426956176758,108317.0
+2019-08-04,49.15364456176758,49.479164123535156,48.17708206176758,48.95833206176758,95052.0
+2019-08-05,48.89323043823242,49.67448043823242,48.6328125,49.67448043823242,1731472.0
+2019-08-06,48.89323043823242,49.479164123535156,48.89323043823242,49.15364456176758,135719.0
+2019-08-07,49.21875,49.73958206176758,49.21875,49.609375,169019.0
+2019-08-08,49.67448043823242,50.45573043823242,49.4140625,50.45573043823242,140717.0
+2019-08-11,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-12,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-13,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-14,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-15,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-18,50.78125,50.78125,49.93489456176758,50.0,55570.0
+2019-08-19,50.13020706176758,50.390625,50.0,50.13020706176758,90557.0
+2019-08-20,50.32551956176758,50.9765625,50.32551956176758,50.45573043823242,136803.0
+2019-08-21,50.5859375,51.69270706176758,50.5859375,51.171875,449734.0
+2019-08-22,51.3671875,51.3671875,50.5859375,50.78125,398822.0
+2019-08-25,50.13020706176758,50.45573043823242,49.8046875,49.93489456176758,71192.0
+2019-08-26,50.0,50.45573043823242,49.8046875,50.32551956176758,74697.0
+2019-08-27,50.32551956176758,51.69270706176758,48.89323043823242,51.69270706176758,1176067.0
+2019-08-28,49.8046875,50.78125,49.54426956176758,49.67448043823242,374619.0
+2019-08-29,50.260414123535156,50.32551956176758,47.59114456176758,47.98176956176758,190221.0
+2019-09-01,49.15364456176758,49.15364456176758,47.20051956176758,47.33073043823242,166831.0
+2019-09-02,47.526039123535156,48.697914123535156,47.33073043823242,48.50260543823242,224348.0
+2019-09-03,48.697914123535156,48.697914123535156,47.526039123535156,47.526039123535156,156332.0
+2019-09-04,47.78645706176758,48.17708206176758,47.4609375,48.046875,314767.0
+2019-09-05,48.17708206176758,49.479164123535156,48.17708206176758,48.95833206176758,350223.0
+2019-09-08,48.89323043823242,49.15364456176758,48.17708206176758,48.17708206176758,200704.0
+2019-09-09,48.17708206176758,48.6328125,47.8515625,48.50260543823242,343325.0
+2019-09-10,48.17708206176758,48.17708206176758,46.875,47.0703125,259186.0
+2019-09-11,47.265625,47.33073043823242,45.182289123535156,45.8984375,284265.0
+2019-09-12,45.963539123535156,48.046875,45.8984375,47.135414123535156,323656.0
+2019-09-15,46.6796875,47.0703125,46.2890625,46.41926956176758,381642.0
+2019-09-16,46.80989456176758,47.20051956176758,45.963539123535156,46.354164123535156,406831.0
+2019-09-17,46.41926956176758,46.484375,45.963539123535156,46.15885543823242,455282.0
+2019-09-18,46.354164123535156,47.0703125,46.15885543823242,47.00520706176758,470920.0
+2019-09-19,47.00520706176758,47.4609375,46.875,47.0703125,375157.0
+2019-09-22,46.6796875,47.4609375,46.6796875,46.94010543823242,145939.0
+2019-09-24,47.00520706176758,47.526039123535156,46.94010543823242,47.00520706176758,176604.0
+2019-09-25,47.135414123535156,47.33073043823242,47.00520706176758,47.135414123535156,134651.0
+2019-09-26,47.20051956176758,47.39583206176758,46.744789123535156,46.80989456176758,93127.0
+2019-09-29,46.875,47.916664123535156,46.80989456176758,47.135414123535156,129374.0
+2019-09-30,47.20051956176758,47.916664123535156,47.135414123535156,47.526039123535156,169932.0
+2019-10-01,47.526039123535156,47.8515625,47.526039123535156,47.78645706176758,127652.0
+2019-10-02,47.526039123535156,48.2421875,47.526039123535156,48.11198043823242,192176.0
+2019-10-03,48.17708206176758,48.17708206176758,47.526039123535156,47.78645706176758,80564.0
+2019-10-06,47.8515625,48.17708206176758,47.8515625,48.046875,48532.0
+2019-10-07,48.046875,48.307289123535156,47.39583206176758,47.78645706176758,308496.0
+2019-10-08,48.2421875,48.2421875,47.0703125,47.78645706176758,421455.0
+2019-10-09,47.526039123535156,47.59114456176758,47.135414123535156,47.135414123535156,162848.0
+2019-10-10,46.61458206176758,46.875,46.2890625,46.41926956176758,176309.0
+2019-10-13,46.80989456176758,47.265625,46.80989456176758,47.135414123535156,134419.0
+2019-10-14,47.135414123535156,47.20051956176758,46.54948043823242,46.80989456176758,53915.0
+2019-10-15,46.80989456176758,46.80989456176758,46.41926956176758,46.41926956176758,42839.0
+2019-10-16,46.484375,46.6796875,44.98698043823242,46.61458206176758,127223.0
+2019-10-17,46.54948043823242,47.33073043823242,46.54948043823242,47.135414123535156,100313.0
+2019-10-20,47.4609375,47.8515625,46.2890625,46.61458206176758,291041.0
+2019-10-21,46.744789123535156,46.744789123535156,46.15885543823242,46.15885543823242,46024.0
+2019-10-22,46.2890625,46.484375,46.22395706176758,46.484375,47691.0
+2019-10-23,46.2890625,46.80989456176758,46.09375,46.54948043823242,64700.0
+2019-10-24,46.54948043823242,46.54948043823242,46.22395706176758,46.484375,45293.0
+2019-10-27,46.41926956176758,46.61458206176758,46.41926956176758,46.54948043823242,54617.0
+2019-10-28,46.61458206176758,47.59114456176758,46.54948043823242,46.875,298865.0
+2019-10-29,46.875,47.0703125,46.354164123535156,46.354164123535156,162782.0
+2019-10-30,46.2890625,46.54948043823242,46.22395706176758,46.54948043823242,84648.0
+2019-10-31,46.54948043823242,46.94010543823242,46.54948043823242,46.54948043823242,161063.0
+2019-11-03,46.22395706176758,46.22395706176758,45.76823043823242,45.8984375,97191.0
+2019-11-04,45.8984375,46.875,45.703125,46.875,191946.0
+2019-11-05,46.54948043823242,46.94010543823242,46.22395706176758,46.80989456176758,171179.0
+2019-11-06,46.744789123535156,46.744789123535156,45.963539123535156,46.61458206176758,143831.0
+2019-11-07,46.744789123535156,46.80989456176758,46.09375,46.22395706176758,63998.0
+2019-11-10,46.22395706176758,46.354164123535156,45.76823043823242,46.02864456176758,110407.0
+2019-11-11,46.484375,46.484375,45.83333206176758,46.22395706176758,118699.0
+2019-11-12,46.15885543823242,46.22395706176758,46.15885543823242,46.15885543823242,62356.0
+2019-11-13,46.02864456176758,46.354164123535156,45.83333206176758,46.02864456176758,62363.0
+2019-11-14,45.83333206176758,46.22395706176758,45.76823043823242,45.963539123535156,107530.0
+2019-11-17,45.83333206176758,46.02864456176758,45.76823043823242,45.963539123535156,45642.0
+2019-11-18,46.09375,46.22395706176758,45.963539123535156,46.22395706176758,78059.0
+2019-11-19,46.22395706176758,46.41926956176758,46.15885543823242,46.22395706176758,69265.0
+2019-11-20,46.22395706176758,46.484375,45.8984375,46.22395706176758,128025.0
+2019-11-21,46.22395706176758,46.41926956176758,45.8984375,46.41926956176758,64610.0
+2019-11-24,46.41926956176758,46.41926956176758,45.76823043823242,46.15885543823242,62513.0
+2019-11-25,45.76823043823242,45.76823043823242,44.010414123535156,44.921875,208339.0
+2019-11-26,44.791664123535156,44.85676956176758,43.03385543823242,43.03385543823242,254475.0
+2019-11-27,43.619789123535156,45.572914123535156,43.619789123535156,44.921875,322010.0
+2019-11-28,45.1171875,45.1171875,44.401039123535156,44.59635543823242,66679.0
+2019-12-01,44.401039123535156,45.24739456176758,44.401039123535156,45.24739456176758,57537.0
+2019-12-02,44.921875,45.24739456176758,44.921875,45.05208206176758,27061.0
+2019-12-03,45.05208206176758,45.63801956176758,44.85676956176758,44.85676956176758,96056.0
+2019-12-04,44.921875,45.572914123535156,44.921875,45.572914123535156,88373.0
+2019-12-05,45.572914123535156,45.76823043823242,45.5078125,45.703125,62931.0
+2019-12-08,46.22395706176758,46.41926956176758,45.703125,46.41926956176758,129689.0
+2019-12-09,46.54948043823242,46.875,46.02864456176758,46.09375,78074.0
+2019-12-10,46.15885543823242,46.41926956176758,45.63801956176758,45.63801956176758,24898.0
+2019-12-11,45.63801956176758,45.63801956176758,45.3125,45.44270706176758,25253.0
+2019-12-12,45.572914123535156,46.22395706176758,45.572914123535156,46.02864456176758,33552.0
+2019-12-15,45.703125,46.484375,45.703125,45.963539123535156,224383.0
+2019-12-16,46.22395706176758,46.354164123535156,45.83333206176758,45.83333206176758,72331.0
+2019-12-17,45.76823043823242,45.963539123535156,45.572914123535156,45.572914123535156,139530.0
+2019-12-18,45.572914123535156,46.2890625,45.572914123535156,46.2890625,83289.0
+2019-12-19,46.02864456176758,46.80989456176758,46.02864456176758,46.54948043823242,46365.0
+2019-12-22,46.61458206176758,46.744789123535156,46.22395706176758,46.22395706176758,75926.0
+2019-12-23,46.22395706176758,47.33073043823242,46.22395706176758,47.33073043823242,191622.0
+2019-12-24,47.33073043823242,48.17708206176758,47.33073043823242,47.39583206176758,213857.0
+2019-12-25,47.39583206176758,47.526039123535156,47.00520706176758,47.20051956176758,99420.0
+2019-12-26,47.135414123535156,47.33073043823242,46.6796875,46.744789123535156,174332.0
+2019-12-29,46.744789123535156,47.135414123535156,46.54948043823242,47.135414123535156,81507.0
+2019-12-30,47.20051956176758,47.59114456176758,46.875,47.526039123535156,210447.0
+2019-12-31,47.526039123535156,48.76301956176758,47.4609375,48.76301956176758,396363.0
+2020-01-01,48.89323043823242,48.89323043823242,48.50260543823242,48.6328125,52485.0
+2020-01-02,48.6328125,50.260414123535156,48.2421875,49.869789123535156,213593.0
+2020-01-05,49.8046875,49.8046875,48.6328125,48.6328125,137405.0
+2020-01-06,48.56770706176758,49.73958206176758,48.50260543823242,49.088539123535156,155169.0
+2020-01-07,49.21875,49.869789123535156,48.56770706176758,48.828125,109075.0
+2020-01-08,48.50260543823242,49.479164123535156,48.17708206176758,48.95833206176758,255335.0
+2020-01-09,50.0,50.13020706176758,48.828125,48.828125,198698.0
+2020-01-12,49.15364456176758,49.21875,48.76301956176758,49.21875,127478.0
+2020-01-13,49.28385543823242,50.06510543823242,49.21875,49.93489456176758,109827.0
+2020-01-14,50.0,51.10676956176758,50.0,50.260414123535156,165445.0
+2020-01-15,50.13020706176758,50.1953125,49.34895706176758,49.34895706176758,46625.0
+2020-01-16,49.54426956176758,51.10676956176758,48.95833206176758,50.78125,206020.0
+2020-01-19,51.7578125,55.338539123535156,51.7578125,53.385414123535156,550256.0
+2020-01-20,53.58073043823242,53.97135543823242,52.1484375,52.27864456176758,137149.0
+2020-01-21,52.40885543823242,53.7109375,52.08333206176758,53.385414123535156,187055.0
+2020-01-22,53.385414123535156,53.64583206176758,53.125,53.19010543823242,68989.0
+2020-01-23,53.385414123535156,53.385414123535156,52.27864456176758,52.734375,154411.0
+2020-01-26,52.734375,52.734375,52.08333206176758,52.66926956176758,165513.0
+2020-01-27,52.47395706176758,52.47395706176758,51.3671875,52.08333206176758,173219.0
+2020-01-28,52.08333206176758,52.40885543823242,51.432289123535156,52.40885543823242,255892.0
+2020-01-29,52.08333206176758,52.47395706176758,52.01823043823242,52.34375,160902.0
+2020-01-30,51.7578125,53.64583206176758,51.7578125,53.64583206176758,138177.0
+2020-02-02,53.05989456176758,54.03645706176758,52.79948043823242,54.03645706176758,136049.0
+2020-02-03,54.03645706176758,55.2734375,54.03645706176758,55.14323043823242,285800.0
+2020-02-04,55.2734375,59.1796875,55.2734375,57.03125,569674.0
+2020-02-05,57.291664123535156,58.13801956176758,57.03125,57.35676956176758,407863.0
+2020-02-06,57.421875,57.55208206176758,56.77083206176758,57.16145706176758,443678.0
+2020-02-09,55.98958206176758,56.640625,55.53385543823242,55.92448043823242,72552.0
+2020-02-10,56.31510543823242,56.31510543823242,55.338539123535156,56.18489456176758,77108.0
+2020-02-11,55.53385543823242,56.31510543823242,54.947914123535156,55.46875,123683.0
+2020-02-12,55.53385543823242,55.53385543823242,53.385414123535156,54.1015625,117577.0
+2020-02-13,54.62239456176758,54.6875,53.90625,54.03645706176758,138416.0
+2020-02-16,54.03645706176758,54.03645706176758,54.03645706176758,54.03645706176758,0.0
+2020-02-17,52.9296875,53.90625,52.734375,52.994789123535156,76334.0
+2020-02-18,53.05989456176758,53.05989456176758,52.27864456176758,52.34375,25193.0
+2020-02-19,52.66926956176758,53.776039123535156,52.66926956176758,53.385414123535156,115582.0
+2020-02-20,53.58073043823242,55.98958206176758,53.58073043823242,55.01301956176758,127025.0
+2020-02-23,55.79426956176758,55.79426956176758,54.8828125,55.53385543823242,86370.0
+2020-02-24,54.6875,56.8359375,53.7109375,55.338539123535156,278588.0
+2020-02-25,54.36198043823242,55.338539123535156,54.03645706176758,54.03645706176758,83715.0
+2020-02-26,53.64583206176758,53.64583206176758,51.69270706176758,52.5390625,570342.0
+2020-02-27,52.08333206176758,52.40885543823242,50.13020706176758,51.10676956176758,404539.0
+2020-03-01,49.479164123535156,49.8046875,47.526039123535156,49.8046875,407814.0
+2020-03-02,50.78125,52.40885543823242,50.78125,52.08333206176758,523883.0
+2020-03-03,52.734375,53.385414123535156,51.7578125,52.27864456176758,135879.0
+2020-03-04,52.27864456176758,52.27864456176758,52.27864456176758,52.27864456176758,0.0
+2020-03-05,53.25520706176758,53.90625,52.47395706176758,52.734375,67004.0
+2020-03-08,50.78125,50.9765625,48.50260543823242,50.13020706176758,815439.0
+2020-03-09,45.1171875,45.8984375,45.1171875,45.182289123535156,727793.0
+2020-03-10,49.479164123535156,49.479164123535156,45.572914123535156,47.526039123535156,2460993.0
+2020-03-11,47.8515625,47.8515625,45.24739456176758,45.37760543823242,589223.0
+2020-03-12,41.08073043823242,42.31770706176758,40.885414123535156,40.95051956176758,1499735.0
+2020-03-15,40.69010543823242,41.34114456176758,36.9140625,36.9140625,1151723.0
+2020-03-16,33.26823043823242,34.9609375,33.26823043823242,33.7890625,1853193.0
+2020-03-17,36.45833206176758,36.78385543823242,33.854164123535156,35.807289123535156,610272.0
+2020-03-18,35.61198043823242,37.369789123535156,34.50520706176758,35.48176956176758,1220086.0
+2020-03-19,35.807289123535156,38.02083206176758,34.635414123535156,38.02083206176758,1718693.0
+2020-03-22,37.23958206176758,37.95573043823242,36.1328125,36.5234375,519654.0
+2020-03-23,36.5234375,36.5234375,33.072914123535156,33.3984375,1450258.0
+2020-03-24,34.1796875,35.67708206176758,33.52864456176758,35.22135543823242,618106.0
+2020-03-25,36.06770706176758,36.71875,34.04948043823242,34.50520706176758,836731.0
+2020-03-26,35.09114456176758,35.15625,34.30989456176758,35.026039123535156,254737.0
+2020-03-29,34.70051956176758,36.1328125,34.50520706176758,35.15625,291245.0
+2020-03-30,35.48176956176758,35.87239456176758,35.026039123535156,35.3515625,355402.0
+2020-03-31,35.7421875,37.5,35.61198043823242,37.3046875,721947.0
+2020-04-01,37.43489456176758,37.82551956176758,37.04426956176758,37.760414123535156,396661.0
+2020-04-02,37.43489456176758,38.8671875,37.43489456176758,38.41145706176758,746397.0
+2020-04-05,38.99739456176758,38.99739456176758,37.82551956176758,38.4765625,1634047.0
+2020-04-06,38.41145706176758,40.16926956176758,38.28125,39.713539123535156,1453185.0
+2020-04-07,39.84375,40.29948043823242,39.713539123535156,40.234375,438170.0
+2020-04-08,40.29948043823242,40.29948043823242,39.12760543823242,39.51823043823242,601333.0
+2020-04-09,40.0390625,40.234375,39.713539123535156,39.97395706176758,953461.0
+2020-04-12,39.713539123535156,39.713539123535156,39.0625,39.2578125,184413.0
+2020-04-13,39.2578125,39.2578125,38.151039123535156,38.41145706176758,301914.0
+2020-04-14,38.73698043823242,40.29948043823242,38.73698043823242,39.453125,214127.0
+2020-04-15,39.58333206176758,40.104164123535156,39.0625,39.38801956176758,381565.0
+2020-04-16,38.73698043823242,39.0625,38.671875,38.671875,157665.0
+2020-04-19,39.0625,39.0625,38.34635543823242,38.80208206176758,253870.0
+2020-04-20,38.73698043823242,39.2578125,38.41145706176758,39.12760543823242,101323.0
+2020-04-21,38.34635543823242,39.97395706176758,38.34635543823242,39.0625,252867.0
+2020-04-22,39.0625,39.90885543823242,39.0625,39.713539123535156,332127.0
+2020-04-23,40.36458206176758,41.08073043823242,40.36458206176758,41.08073043823242,465133.0
+2020-04-26,42.70833206176758,45.182289123535156,42.70833206176758,45.182289123535156,354461.0
+2020-04-27,46.2890625,47.20051956176758,43.75,44.401039123535156,851334.0
+2020-04-28,44.46614456176758,45.37760543823242,44.3359375,44.7265625,275033.0
+2020-04-29,45.1171875,45.182289123535156,44.140625,44.27083206176758,503875.0
+2020-04-30,44.85676956176758,44.85676956176758,43.75,44.010414123535156,471969.0
+2020-05-03,42.447914123535156,42.447914123535156,39.713539123535156,40.29948043823242,493741.0
+2020-05-04,39.84375,41.34114456176758,39.6484375,40.55989456176758,844592.0
+2020-05-05,41.276039123535156,41.47135543823242,40.104164123535156,40.55989456176758,842460.0
+2020-05-06,42.109375,42.1875,40.859375,41.328125,605506.0
+2020-05-07,41.328125,41.328125,40.078125,40.703125,310850.0
+2020-05-10,40.703125,40.78125,39.921875,40.15625,336279.0
+2020-05-11,36.171875,36.71875,36.171875,36.171875,4759820.0
+2020-05-12,35.9375,36.25,35.0390625,35.234375,2471141.0
+2020-05-13,35.625,35.78125,34.6875,34.921875,1580563.0
+2020-05-14,35.234375,35.234375,34.0234375,34.0234375,1608110.0
+2020-05-17,34.453125,35.390625,34.1015625,35.3515625,2042197.0
+2020-05-18,35.9375,36.09375,35.15625,36.015625,2449624.0
+2020-05-19,36.484375,37.265625,36.2109375,37.109375,2227381.0
+2020-05-20,37.578125,37.65625,36.328125,37.03125,1260547.0
+2020-05-21,37.265625,37.34375,36.875,37.1875,1221374.0
+2020-05-31,39.21875,40.625,37.890625,40.234375,2976802.0
+2020-06-01,40.078125,40.15625,39.0625,39.609375,1274892.0
+2020-06-02,39.921875,40.15625,39.0625,39.21875,1386872.0
+2020-06-03,39.21875,39.375,38.125,38.125,1671289.0
+2020-06-04,38.046875,38.125,37.65625,37.8515625,675800.0
+2020-06-07,37.96875,39.0625,37.8125,38.828125,1345614.0
+2020-06-08,38.984375,38.984375,38.359375,38.515625,852043.0
+2020-06-09,38.4375,38.9453125,38.28125,38.9453125,652215.0
+2020-06-10,39.140625,39.921875,38.59375,39.375,2325111.0
+2020-06-11,39.140625,39.53125,38.984375,39.21875,1151970.0
+2020-06-14,39.0625,40.390625,38.90625,40.234375,1672787.0
+2020-06-15,40.234375,40.390625,39.6875,39.84375,885498.0
+2020-06-16,40.0,41.25,40.0,41.171875,1565573.0
+2020-06-17,41.328125,41.953125,40.78125,41.09375,1336026.0
+2020-06-18,41.328125,44.0625,41.171875,42.734375,3281667.0
+2020-06-21,43.359375,44.0625,42.96875,43.4375,932880.0
+2020-06-22,43.515625,43.59375,41.875,41.953125,761596.0
+2020-06-23,41.953125,42.890625,41.328125,42.8125,957661.0
+2020-06-24,42.890625,43.203125,42.734375,42.734375,551255.0
+2020-06-25,42.578125,43.90625,42.109375,43.59375,950972.0
+2020-06-28,43.75,44.453125,43.515625,43.984375,655193.0
+2020-06-29,43.90625,44.296875,43.75,43.984375,406671.0
+2020-06-30,43.59375,44.375,42.8125,42.96875,651776.0
+2020-07-01,43.125,43.75,42.96875,43.28125,552820.0
+2020-07-02,43.4375,44.765625,43.4375,44.375,856231.0
+2020-07-05,44.765625,45.234375,44.53125,45.234375,471911.0
+2020-07-06,45.3125,45.390625,44.609375,45.0,388634.0
+2020-07-07,45.0,45.0,44.296875,44.6875,477258.0
+2020-07-08,44.375,44.53125,44.140625,44.296875,301703.0
+2020-07-09,44.296875,45.78125,43.984375,45.78125,990490.0
+2020-07-12,46.09375,46.40625,45.9375,46.09375,949374.0
+2020-07-13,46.40625,46.40625,45.3125,45.546875,503975.0
+2020-07-14,45.46875,45.46875,44.53125,45.15625,449446.0
+2020-07-15,45.46875,46.25,45.390625,46.25,452596.0
+2020-07-16,46.25,46.328125,45.859375,45.859375,384994.0
+2020-07-19,46.25,46.25,45.234375,45.46875,395392.0
+2020-07-20,46.40625,46.640625,42.890625,44.765625,2775816.0
+2020-07-21,45.078125,45.46875,44.21875,44.453125,932874.0
+2020-07-22,44.765625,44.765625,44.375,44.453125,546101.0
+2020-07-23,44.53125,44.609375,44.140625,44.375,352369.0
+2020-07-26,44.21875,44.375,43.671875,43.671875,608793.0
+2020-07-27,43.671875,44.453125,43.671875,44.0625,406565.0
+2020-07-28,44.0625,44.765625,43.90625,44.53125,509601.0
+2020-08-05,44.921875,45.46875,44.84375,45.46875,611240.0
+2020-08-06,45.546875,45.546875,44.6875,45.078125,550321.0
+2020-08-09,45.234375,45.3125,45.0,45.15625,466959.0
+2020-08-10,44.296875,44.84375,44.296875,44.765625,510810.0
+2020-08-11,44.6875,45.078125,44.609375,44.84375,368409.0
+2020-08-12,44.921875,45.15625,44.84375,44.921875,379120.0
+2020-08-13,44.921875,44.921875,44.921875,44.921875,0.0
+2020-08-16,46.015625,48.28125,45.78125,47.96875,2859239.0
+2020-08-17,48.359375,50.234375,47.890625,49.6875,2651398.0
+2020-08-18,49.765625,50.78125,48.515625,50.234375,1507792.0
+2020-08-19,50.703125,50.703125,49.375,49.609375,761099.0
+2020-08-20,49.6875,50.0,49.0625,50.0,703317.0
+2020-08-23,50.703125,54.21875,50.625,53.984375,2340716.0
+2020-08-24,54.140625,55.0,53.515625,53.75,1390563.0
+2020-08-25,53.90625,55.703125,53.90625,55.15625,1164302.0
+2020-08-26,55.078125,55.78125,54.0625,55.625,760227.0
+2020-08-27,55.9375,56.171875,54.921875,55.078125,655558.0
+2020-08-30,55.546875,55.625,55.15625,55.46875,570768.0
+2020-08-31,55.625,56.09375,55.15625,55.3125,553306.0
+2020-09-01,55.3125,55.3125,53.90625,54.921875,1028596.0
+2020-09-02,54.921875,55.234375,54.453125,54.609375,685341.0
+2020-09-03,54.375,54.609375,53.90625,54.53125,826749.0
+2020-09-06,54.609375,54.609375,53.046875,53.90625,904478.0
+2020-09-07,53.90625,54.453125,53.671875,54.296875,738909.0
+2020-09-08,54.296875,55.46875,54.296875,54.453125,806722.0
+2020-09-09,53.984375,55.078125,53.90625,54.84375,1531522.0
+2020-09-10,55.0,57.65625,55.0,56.40625,3058641.0
+2020-09-13,56.796875,58.125,56.796875,57.5,1333148.0
+2020-09-14,57.734375,57.734375,55.3125,56.484375,1188112.0
+2020-09-15,56.5625,57.65625,55.859375,56.40625,1227813.0
+2020-09-16,56.40625,56.484375,54.765625,54.765625,828231.0
+2020-09-17,54.296875,54.6875,53.515625,54.6875,464984.0
+2020-09-20,55.390625,55.46875,54.609375,55.390625,668753.0
+2020-09-21,55.390625,55.46875,54.53125,54.53125,533888.0
+2020-09-22,54.375,54.6875,54.0625,54.53125,219452.0
+2020-09-24,54.296875,55.46875,54.0625,54.921875,459875.0
+2020-09-27,54.921875,55.0,54.453125,54.84375,522003.0
+2020-09-28,54.921875,55.0,54.53125,54.609375,498342.0
+2020-09-29,55.0,55.0,53.75,53.90625,647105.0
+2020-09-30,53.90625,54.609375,53.515625,54.453125,339027.0
+2020-10-01,54.609375,55.625,54.296875,55.390625,1117351.0
+2020-10-04,55.078125,56.328125,55.078125,55.3125,713985.0
+2020-10-05,55.3125,56.25,54.296875,56.25,627790.0
+2020-10-06,56.328125,57.265625,55.78125,56.171875,984454.0
+2020-10-07,56.484375,56.484375,55.546875,55.78125,391531.0
+2020-10-08,55.859375,56.09375,55.703125,55.859375,400432.0
+2020-10-11,58.359375,59.375,57.421875,57.8125,1766001.0
+2020-10-12,58.28125,58.28125,57.421875,57.578125,596480.0
+2020-10-13,57.578125,58.59375,57.5,57.65625,604189.0
+2020-10-14,57.578125,58.28125,57.578125,58.28125,341365.0
+2020-10-15,58.515625,58.515625,57.734375,58.046875,440853.0
+2020-10-18,57.96875,58.59375,57.65625,58.515625,364771.0
+2020-10-19,58.515625,59.921875,58.046875,59.609375,889639.0
+2020-10-20,60.0,61.71875,59.21875,60.15625,890421.0
+2020-10-21,60.546875,62.03125,60.546875,60.9375,526931.0
+2020-10-22,60.9375,60.9375,60.15625,60.46875,232445.0
+2020-10-25,60.9375,60.9375,55.546875,56.25,280705.0
+2020-10-26,56.640625,59.609375,56.40625,58.59375,1138737.0
+2020-10-27,58.90625,61.171875,57.96875,61.09375,602240.0
+2020-10-28,61.328125,62.109375,60.9375,61.25,349656.0
+2020-10-29,60.15625,60.15625,59.21875,60.0,241473.0
+2020-11-01,59.375,59.375,58.59375,59.0625,197542.0
+2020-11-02,58.515625,61.71875,58.203125,60.15625,288270.0
+2020-11-03,60.859375,61.484375,60.15625,60.15625,213870.0
+2020-11-04,60.78125,62.34375,60.78125,61.71875,368865.0
+2020-11-05,61.71875,62.1875,59.765625,59.921875,320657.0
+2020-11-08,59.53125,60.9375,59.53125,60.703125,162330.0
+2020-11-09,61.5625,61.5625,60.625,61.015625,246022.0
+2020-11-10,61.328125,61.328125,60.546875,60.9375,402467.0
+2020-11-11,60.9375,61.25,60.703125,61.25,110940.0
+2020-11-12,61.328125,61.328125,60.859375,61.171875,165537.0
+2020-11-15,61.328125,61.5625,60.859375,61.40625,217913.0
+2020-11-16,61.5625,66.25,61.328125,63.828125,793415.0
+2020-11-17,66.171875,66.171875,64.140625,64.21875,234915.0
+2020-11-18,64.21875,64.6875,63.4375,64.375,203284.0
+2020-11-19,65.46875,65.46875,64.453125,64.6875,270201.0
+2020-11-22,65.625,65.625,64.453125,64.84375,308933.0
+2020-11-23,64.84375,64.84375,63.359375,64.0625,264629.0
+2020-11-24,64.609375,64.609375,63.515625,63.671875,123256.0
+2020-11-25,63.90625,63.90625,62.578125,62.578125,149992.0
+2020-11-26,62.5,63.046875,62.03125,62.65625,362444.0
+2020-11-29,62.734375,63.75,62.734375,63.203125,182241.0
+2020-11-30,63.203125,63.59375,62.5,62.5,317048.0
+2020-12-01,62.5,63.28125,62.5,62.734375,211416.0
+2020-12-02,62.734375,63.046875,62.421875,62.5,275571.0
+2020-12-03,62.5,62.5,61.875,62.421875,206296.0
+2020-12-06,62.34375,62.5,60.9375,60.9375,88453.0
+2020-12-07,60.9375,62.109375,60.9375,61.640625,159118.0
+2020-12-08,62.265625,62.265625,61.09375,61.25,76559.0
+2020-12-09,61.40625,61.796875,61.09375,61.5625,144636.0
+2020-12-10,61.484375,61.71875,60.9375,60.9375,163568.0
+2020-12-13,60.9375,61.25,60.9375,61.09375,44887.0
+2020-12-14,61.640625,64.921875,61.640625,64.0625,1015275.0
+2020-12-15,64.296875,66.171875,64.0625,65.390625,1213925.0
+2020-12-16,65.390625,66.796875,64.53125,65.625,624677.0
+2020-12-17,65.625,65.78125,64.375,64.765625,328392.0
+2020-12-20,64.84375,65.15625,64.0625,64.296875,200840.0
+2020-12-21,63.671875,63.90625,62.5,63.28125,370147.0
+2020-12-22,63.90625,65.234375,63.75,64.453125,340081.0
+2020-12-23,64.53125,65.3125,64.453125,64.453125,233319.0
+2020-12-24,64.453125,64.921875,64.140625,64.84375,189666.0
+2020-12-27,64.84375,66.015625,64.84375,65.3125,203176.0
+2020-12-28,65.546875,68.75,65.3125,68.75,609089.0
+2020-12-29,68.75,70.546875,67.96875,70.0,477570.0
+2020-12-30,69.53125,69.53125,68.046875,68.359375,253459.0
+2020-12-31,68.046875,68.125,67.578125,67.578125,83162.0
+2021-01-03,67.5,67.5,65.78125,66.40625,144061.0
+2021-01-04,66.40625,68.515625,66.171875,68.515625,378013.0
+2021-01-05,68.671875,68.984375,67.96875,68.125,229562.0
+2021-01-06,68.046875,68.984375,68.046875,68.515625,266544.0
+2021-01-07,68.671875,68.671875,67.96875,68.671875,146490.0
+2021-01-10,70.703125,75.0,70.703125,72.5,1196940.0
+2021-01-11,72.5,73.125,71.40625,71.953125,322479.0
+2021-01-12,72.34375,73.046875,72.03125,73.046875,229496.0
+2021-01-13,73.28125,73.4375,72.5,72.734375,204463.0
+2021-01-14,73.359375,73.515625,72.421875,72.96875,120803.0
+2021-01-17,72.65625,72.8125,71.640625,71.71875,148857.0
+2021-01-18,71.71875,72.65625,70.78125,71.875,386081.0
+2021-01-19,71.875,72.96875,71.875,71.875,769007.0
+2021-01-20,71.640625,71.875,71.25,71.875,553866.0
+2021-01-21,71.953125,72.8125,71.953125,72.03125,153733.0
+2021-01-24,72.109375,72.5,71.796875,71.875,128069.0
+2021-01-25,72.34375,72.578125,71.5625,72.578125,203023.0
+2021-01-26,72.8125,72.8125,72.109375,72.5,287031.0
+2021-01-27,72.5,72.890625,72.265625,72.890625,135384.0
+2021-01-28,71.953125,73.828125,71.953125,73.359375,360211.0
+2021-01-31,73.046875,74.453125,72.578125,72.65625,220920.0
+2021-02-01,72.578125,73.203125,72.1875,72.65625,131157.0
+2021-02-02,72.265625,72.890625,71.875,72.109375,155461.0
+2021-02-03,71.875,72.265625,71.09375,71.328125,203431.0
+2021-02-04,68.75,71.875,68.75,71.5625,216066.0
+2021-02-07,71.5625,71.953125,71.25,71.40625,113555.0
+2021-02-08,71.484375,71.875,71.09375,71.640625,362881.0
+2021-02-09,71.71875,73.046875,71.640625,72.96875,375480.0
+2021-02-10,73.046875,73.203125,72.03125,72.5,353884.0
+2021-02-11,72.5,72.65625,72.109375,72.265625,155237.0
+2021-02-14,72.34375,72.96875,72.1875,72.65625,233838.0
+2021-02-15,72.96875,74.84375,72.5,72.5,288851.0
+2021-02-16,73.359375,73.359375,72.109375,72.65625,180930.0
+2021-02-17,72.578125,73.4375,72.1875,73.4375,204933.0
+2021-02-18,73.4375,76.25,73.28125,75.0,492817.0
+2021-02-21,77.34375,77.34375,75.46875,75.546875,225068.0
+2021-02-22,76.875,76.875,75.0,75.78125,347215.0
+2021-02-23,76.171875,76.328125,75.390625,75.390625,201646.0
+2021-02-24,75.3125,75.3125,73.828125,74.84375,237006.0
+2021-02-25,74.609375,75.0,73.75,73.828125,322082.0
+2021-02-28,73.4375,74.6875,73.046875,73.515625,181610.0
+2021-03-01,73.359375,74.140625,73.28125,74.140625,76942.0
+2021-03-02,73.671875,75.234375,73.671875,74.609375,343329.0
+2021-03-03,74.609375,76.796875,74.453125,76.796875,678979.0
+2021-03-04,76.796875,77.34375,76.171875,77.34375,536366.0
+2021-03-07,77.34375,79.375,77.1875,77.1875,240678.0
+2021-03-08,77.96875,78.28125,76.484375,78.046875,287621.0
+2021-03-09,78.046875,78.046875,76.25,77.03125,359781.0
+2021-03-10,77.03125,77.34375,76.171875,76.953125,306771.0
+2021-03-11,76.640625,76.640625,75.625,76.484375,182704.0
+2021-03-14,75.859375,76.171875,75.78125,76.09375,93189.0
+2021-03-15,76.09375,76.953125,75.46875,76.5625,76688.0
+2021-03-16,76.875,76.875,74.296875,75.3125,291493.0
+2021-03-17,75.3125,75.390625,74.21875,75.390625,73267.0
+2021-03-18,75.78125,77.1875,75.0,76.40625,218444.0
+2021-03-21,76.484375,76.484375,75.390625,76.09375,71360.0
+2021-03-22,76.171875,83.59375,75.9375,78.59375,2121050.0
+2021-03-23,78.75,81.25,77.265625,79.6875,743987.0
+2021-03-24,78.28125,83.4375,78.28125,81.71875,744581.0
+2021-03-25,82.03125,82.96875,80.3125,80.46875,354064.0
+2021-03-28,79.21875,79.6875,78.59375,79.375,116852.0
+2021-03-29,79.21875,80.15625,78.90625,80.15625,127358.0
+2021-03-30,80.625,83.59375,80.46875,82.5,388122.0
+2021-03-31,82.8125,83.59375,82.03125,82.03125,268913.0
+2021-04-01,82.03125,83.75,81.09375,83.75,213340.0
+2021-04-04,84.375,88.28125,84.21875,86.71875,336975.0
+2021-04-05,86.71875,89.6875,86.09375,87.34375,283001.0
+2021-04-06,87.5,89.84375,87.5,88.90625,174192.0
+2021-04-07,88.90625,88.90625,88.90625,88.90625,0.0
+2021-04-08,90.78125,91.25,89.21875,89.53125,193812.0
+2021-04-11,89.53125,89.53125,89.53125,89.53125,0.0
+2021-04-12,93.75,93.90625,90.625,92.8125,478529.0
+2021-04-13,93.75,93.75,89.375,89.375,382205.0
+2021-04-14,88.75,90.15625,88.28125,88.90625,237638.0
+2021-04-15,89.6875,90.9375,88.28125,90.0,211452.0
+2021-04-18,90.15625,90.46875,89.375,90.0,166133.0
+2021-04-19,90.0,91.09375,89.6875,91.09375,74065.0
+2021-04-20,91.09375,93.125,90.9375,92.96875,168972.0
+2021-04-21,93.28125,94.21875,92.34375,93.125,136284.0
+2021-04-22,92.96875,96.875,91.40625,94.53125,339448.0
+2021-04-25,96.71875,97.65625,94.84375,95.9375,175882.0
+2021-04-26,95.9375,96.5625,95.46875,96.25,89181.0
+2021-04-27,96.40625,96.40625,94.21875,95.78125,94018.0
+2021-04-28,95.9375,96.09375,95.0,95.3125,80720.0
+2021-04-29,95.3125,95.3125,93.75,94.375,120584.0
+2021-05-02,93.75,94.53125,93.4375,93.59375,53031.0
+2021-05-03,93.4375,93.59375,91.71875,92.8125,162195.0
+2021-05-04,92.34375,92.34375,89.53125,90.46875,461269.0
+2021-05-05,91.25,91.25,89.0625,89.0625,84094.0
+2021-05-06,89.375,91.09375,87.65625,88.28125,371212.0
+2021-05-09,88.90625,91.5625,88.4375,90.3125,207618.0
+2021-05-10,91.5625,92.65625,91.09375,91.875,190997.0
+2021-05-17,92.65625,92.65625,91.09375,92.03125,141226.0
+2021-05-18,92.5,92.5,90.15625,90.46875,231143.0
+2021-05-19,90.625,91.09375,88.59375,89.53125,234132.0
+2021-05-20,90.46875,90.625,88.28125,89.6875,176334.0
+2021-05-23,89.6875,90.46875,89.53125,89.6875,215784.0
+2021-05-24,89.6875,90.625,89.53125,90.3125,168835.0
+2021-05-25,91.40625,94.375,89.84375,94.375,569749.0
+2021-05-26,94.53125,95.15625,93.59375,94.84375,183997.0
+2021-05-27,95.0,95.0,93.4375,94.84375,104012.0
+2021-05-30,94.84375,95.3125,93.75,94.84375,192496.0
+2021-05-31,94.84375,95.3125,93.28125,94.84375,156791.0
+2021-06-01,94.84375,97.65625,94.375,96.40625,238804.0
+2021-06-02,96.40625,97.34375,95.78125,96.09375,221132.0
+2021-06-03,96.09375,97.5,95.3125,97.03125,176213.0
+2021-06-06,97.1875,97.1875,95.0,95.625,144108.0
+2021-06-07,95.3125,96.25,94.84375,94.84375,126792.0
+2021-06-08,94.84375,95.625,93.75,93.90625,172967.0
+2021-06-09,94.6875,95.46875,94.21875,95.3125,237126.0
+2021-06-10,95.46875,104.21875,95.46875,99.375,847297.0
+2021-06-13,100.78125,101.71875,100.46875,100.9375,190671.0
+2021-06-14,101.40625,106.25,100.9375,103.75,599248.0
+2021-06-15,104.6875,106.09375,102.03125,103.125,188111.0
+2021-06-16,103.28125,106.09375,103.28125,105.15625,141249.0
+2021-06-17,105.15625,108.4375,105.15625,107.65625,608549.0
+2021-06-20,107.65625,107.8125,105.15625,105.15625,216855.0
+2021-06-21,107.03125,107.03125,103.28125,104.375,123910.0
+2021-06-22,103.59375,105.625,103.59375,103.59375,112677.0
+2021-06-23,104.21875,104.84375,103.125,103.59375,153740.0
+2021-06-24,103.4375,104.6875,103.4375,104.53125,170421.0
+2021-06-27,104.53125,104.53125,104.53125,104.53125,0.0
+2021-06-28,105.46875,107.03125,104.6875,106.09375,314772.0
+2021-06-29,105.9375,105.9375,104.53125,105.46875,103452.0
+2021-06-30,104.6875,105.15625,102.5,103.90625,108980.0
+2021-07-01,104.6875,104.6875,102.03125,102.03125,193580.0
+2021-07-04,102.1875,102.96875,101.5625,102.65625,188732.0
+2021-07-05,102.65625,103.125,100.46875,101.25,256445.0
+2021-07-06,101.25,101.25,99.84375,100.3125,106019.0
+2021-07-07,100.78125,103.28125,100.0,102.03125,218058.0
+2021-07-08,101.5625,102.65625,100.3125,101.5625,277760.0
+2021-07-11,101.71875,103.28125,98.4375,100.78125,531166.0
+2021-07-12,103.125,104.53125,101.5625,103.125,598274.0
+2021-07-13,101.5625,105.15625,100.9375,104.6875,321775.0
+2021-07-14,105.46875,105.9375,105.0,105.46875,342073.0
+2021-07-15,105.78125,106.25,104.6875,105.46875,370584.0
+2021-07-25,103.125,105.3125,102.96875,104.6875,150114.0
+2021-07-26,104.6875,105.625,104.6875,105.3125,151781.0
+2021-07-27,104.6875,105.625,102.5,102.5,145662.0
+2021-07-28,103.125,106.40625,103.125,105.46875,205884.0
+2021-07-29,105.3125,105.9375,104.84375,105.78125,109429.0
+2021-08-01,106.09375,106.09375,105.0,105.78125,118842.0
+2021-08-02,105.78125,105.9375,105.15625,105.15625,117994.0
+2021-08-03,106.09375,106.09375,104.6875,104.6875,138675.0
+2021-08-04,105.15625,105.46875,104.53125,104.6875,58991.0
+2021-08-05,105.15625,105.625,103.90625,105.46875,178548.0
+2021-08-08,105.625,105.625,105.0,105.3125,98352.0
+2021-08-09,104.6875,105.3125,104.53125,105.3125,133941.0
+2021-08-10,105.3125,105.3125,102.8125,104.21875,223055.0
+2021-08-11,103.90625,104.84375,103.125,104.0625,141258.0
+2021-08-12,104.53125,104.6875,103.59375,104.0625,286049.0
+2021-08-15,103.75,104.84375,103.75,103.90625,93383.0
+2021-08-16,104.0625,105.46875,104.0625,104.6875,234118.0
+2021-08-17,104.0625,105.15625,103.125,104.6875,125858.0
+2021-08-18,103.90625,105.0,103.90625,105.0,70229.0
+2021-08-19,103.90625,105.15625,103.90625,103.90625,107604.0
+2021-08-22,105.15625,105.15625,101.71875,102.8125,79681.0
+2021-08-23,103.59375,104.53125,102.96875,103.125,234903.0
+2021-08-24,104.0625,104.21875,101.5625,101.5625,201369.0
+2021-08-25,101.875,104.6875,101.875,103.125,229160.0
+2021-08-26,105.3125,105.625,102.34375,102.5,259019.0
+2021-08-29,102.96875,107.03125,102.96875,106.71875,271868.0
+2021-08-30,107.03125,112.8125,106.5625,112.65625,611733.0
+2021-08-31,112.5,113.125,110.46875,111.71875,259298.0
+2021-09-01,111.25,112.34375,110.9375,111.09375,218478.0
+2021-09-02,111.09375,112.8125,110.15625,112.8125,141973.0
+2021-09-05,113.28125,113.4375,110.9375,111.25,131854.0
+2021-09-06,111.25,112.34375,110.9375,110.9375,158255.0
+2021-09-07,111.71875,111.71875,108.90625,109.21875,150091.0
+2021-09-08,110.78125,111.875,110.0,110.9375,458648.0
+2021-09-09,111.71875,113.90625,110.3125,113.4375,486008.0
+2021-09-12,114.21875,114.375,113.125,114.0625,275187.0
+2021-09-13,114.375,114.375,112.65625,113.4375,280259.0
+2021-09-14,113.28125,115.46875,112.5,115.15625,292171.0
+2021-09-15,115.15625,115.625,113.75,114.375,282650.0
+2021-09-16,114.6875,117.03125,114.0625,114.375,721792.0
+2021-09-19,114.53125,115.9375,113.28125,114.0625,136212.0
+2021-09-20,114.0625,114.0625,112.5,112.8125,130435.0
+2021-09-21,112.03125,114.53125,111.875,112.1875,195517.0
+2021-09-22,112.1875,114.53125,112.1875,112.1875,169245.0
+2021-09-26,112.8125,114.53125,112.5,112.96875,136363.0
+2021-09-27,114.21875,114.375,112.96875,114.21875,166940.0
+2021-09-28,113.4375,113.59375,112.5,112.5,113256.0
+2021-09-29,113.28125,113.28125,110.78125,111.09375,281955.0
+2021-09-30,110.15625,112.1875,110.15625,111.40625,173176.0
+2021-10-03,111.40625,111.40625,110.3125,111.25,51660.0
+2021-10-04,111.25,114.375,110.9375,113.4375,212995.0
+2021-10-05,113.28125,113.4375,110.15625,111.875,185114.0
+2021-10-06,111.875,111.875,109.21875,109.53125,208263.0
+2021-10-07,109.375,110.9375,108.28125,108.59375,255855.0
+2021-10-10,109.375,110.15625,107.5,109.84375,132728.0
+2021-10-11,109.84375,109.84375,109.84375,109.84375,0.0
+2021-10-12,111.25,111.25,105.78125,107.03125,326760.0
+2021-10-13,107.1875,111.5625,106.875,109.0625,315454.0
+2021-10-14,110.78125,110.78125,109.21875,109.84375,218251.0
+2021-10-17,109.21875,110.3125,109.0625,110.0,203144.0
+2021-10-18,110.0,110.9375,109.375,110.625,64093.0
+2021-10-19,111.5625,113.125,110.625,111.5625,275267.0
+2021-10-20,111.25,111.875,110.625,111.5625,91051.0
+2021-10-21,110.9375,112.8125,110.9375,111.875,129724.0
+2021-10-24,112.34375,112.5,111.40625,111.40625,60184.0
+2021-10-25,111.25,111.40625,109.375,109.53125,147203.0
+2021-10-26,109.53125,110.9375,109.375,109.6875,134608.0
+2021-10-27,109.84375,110.625,109.375,109.375,85111.0
+2021-10-28,109.375,110.3125,109.375,110.0,70447.0
+2021-10-31,110.0,110.0,109.21875,109.53125,52300.0
+2021-11-01,110.9375,110.9375,108.28125,108.28125,80620.0
+2021-11-02,108.28125,109.375,107.65625,109.375,121683.0
+2021-11-03,108.59375,110.9375,108.59375,110.625,218412.0
+2021-11-04,110.625,111.71875,110.46875,111.71875,140337.0
+2021-11-07,112.34375,112.34375,110.625,110.625,49123.0
+2021-11-08,110.625,111.09375,109.6875,110.9375,115169.0
+2021-11-09,110.9375,111.09375,109.6875,110.9375,116442.0
+2021-11-10,111.40625,113.125,111.40625,113.125,204426.0
+2021-11-11,113.28125,113.4375,110.625,110.625,163788.0
+2021-11-14,111.09375,111.875,109.84375,111.40625,170147.0
+2021-11-15,111.40625,111.40625,109.6875,110.9375,261639.0
+2021-11-16,110.625,111.09375,110.46875,110.9375,95528.0
+2021-11-17,110.78125,110.9375,110.15625,110.46875,75845.0
+2021-11-18,110.46875,110.46875,110.46875,110.46875,0.0
+2021-11-21,108.59375,108.59375,104.84375,106.71875,245603.0
+2021-11-22,106.875,107.03125,103.4375,103.90625,181283.0
+2021-11-23,102.5,105.46875,102.5,105.46875,277685.0
+2021-11-24,108.59375,108.59375,105.0,105.46875,58796.0
+2021-11-25,106.25,107.1875,103.4375,104.53125,244862.0
+2021-11-28,104.53125,104.53125,104.53125,104.53125,0.0
+2021-11-29,101.71875,103.75,98.75,99.375,202795.0
+2021-11-30,99.53125,99.84375,96.09375,98.4375,434711.0
+2021-12-01,100.0,102.1875,96.875,101.5625,175048.0
+2021-12-02,102.1875,103.90625,100.3125,103.59375,96304.0
+2021-12-05,106.71875,106.71875,103.90625,105.625,145214.0
+2021-12-06,105.625,105.625,101.5625,102.03125,216227.0
+2021-12-07,102.1875,103.59375,102.1875,103.4375,151203.0
+2021-12-08,103.4375,104.84375,102.34375,103.90625,94282.0
+2021-12-09,103.90625,104.375,101.5625,102.65625,105239.0
+2021-12-12,102.8125,103.59375,102.03125,102.65625,38809.0
+2021-12-13,103.125,103.125,100.46875,100.46875,204569.0
+2021-12-14,100.78125,103.28125,100.78125,102.8125,320631.0
+2021-12-15,103.28125,105.46875,103.125,105.0,142366.0
+2021-12-16,105.46875,108.75,105.15625,106.25,322131.0
+2021-12-19,106.40625,106.40625,103.59375,103.90625,107118.0
+2021-12-20,103.125,103.59375,101.09375,102.03125,186338.0
+2021-12-21,102.03125,103.125,101.5625,101.71875,125057.0
+2021-12-22,102.03125,104.21875,102.03125,102.5,132326.0
+2021-12-23,102.5,103.125,101.5625,102.96875,64248.0
+2021-12-26,102.96875,102.96875,101.40625,101.5625,51284.0
+2021-12-27,101.40625,102.8125,100.625,102.8125,55185.0
+2021-12-28,103.125,104.6875,102.5,104.375,179950.0
+2021-12-29,104.53125,106.875,104.375,105.0,232952.0
+2021-12-30,105.0,106.71875,104.84375,105.78125,101995.0
+2022-01-02,105.625,111.71875,105.625,110.78125,247586.0
+2022-01-03,110.78125,112.96875,108.125,108.90625,188401.0
+2022-01-04,109.0625,110.15625,108.28125,109.375,98095.0
+2022-01-05,109.375,110.625,107.8125,110.625,116615.0
+2022-01-06,110.3125,112.5,109.375,111.71875,190252.0
+2022-01-09,111.71875,115.15625,111.71875,113.59375,159356.0
+2022-01-10,114.53125,115.625,112.34375,113.125,333647.0
+2022-01-11,112.65625,112.65625,109.53125,110.625,268593.0
+2022-01-12,110.78125,111.71875,110.15625,110.9375,175087.0
+2022-01-13,111.5625,112.34375,110.15625,111.25,254543.0
+2022-01-16,111.25,112.03125,109.21875,110.15625,182030.0
+2022-01-17,110.15625,110.3125,109.21875,110.15625,137400.0
+2022-01-18,110.3125,110.625,109.21875,110.0,105921.0
+2022-01-19,109.53125,109.6875,108.4375,108.59375,167476.0
+2022-01-20,108.59375,109.84375,107.8125,108.75,182867.0
+2022-01-23,108.75,108.75,107.1875,107.1875,113304.0
+2022-01-24,107.1875,107.5,106.71875,107.5,116359.0
+2022-01-25,107.03125,107.03125,105.9375,106.09375,238695.0
+2022-01-26,106.09375,106.09375,106.09375,106.09375,0.0
+2022-01-27,106.09375,106.09375,106.09375,106.09375,0.0
+2022-01-30,107.65625,108.75,107.5,108.75,213104.0
+2022-01-31,108.75,109.6875,108.75,108.90625,231335.0
+2022-02-01,108.90625,109.375,107.1875,108.90625,108636.0
+2022-02-02,107.5,110.0,106.5625,106.5625,403072.0
+2022-02-03,106.875,107.03125,105.46875,105.9375,146988.0
+2022-02-06,106.25,106.40625,105.15625,105.3125,196216.0
+2022-02-07,105.46875,105.9375,103.4375,104.6875,277399.0
+2022-02-08,104.6875,105.3125,103.4375,103.90625,191393.0
+2022-02-09,104.6875,105.15625,103.28125,103.90625,166136.0
+2022-02-10,104.0625,104.0625,102.34375,103.28125,338400.0
+2022-02-13,102.96875,102.96875,98.28125,102.34375,323575.0
+2022-02-14,101.71875,102.8125,100.78125,101.5625,489620.0
+2022-02-15,101.40625,101.875,100.625,101.40625,602777.0
+2022-02-16,101.71875,102.34375,101.09375,101.5625,518581.0
+2022-02-17,102.1875,102.1875,100.78125,101.5625,205008.0
+2022-02-20,100.46875,101.5625,98.4375,99.21875,274309.0
+2022-02-21,100.0,100.15625,98.75,99.21875,426327.0
+2022-02-23,99.21875,102.34375,99.21875,102.1875,755968.0
+2022-02-24,101.5625,101.5625,98.75,98.90625,398438.0
+2022-02-27,100.3125,100.625,99.6875,100.0,186739.0
+2022-02-28,100.0,101.5625,99.6875,101.5625,146172.0
+2022-03-01,101.5625,103.4375,100.78125,101.5625,397102.0
+2022-03-02,103.4375,103.90625,102.03125,103.90625,420892.0
+2022-03-03,104.53125,104.6875,102.34375,104.21875,288015.0
+2022-03-06,107.8125,107.8125,104.6875,105.46875,440240.0
+2022-03-07,105.46875,105.46875,101.875,102.65625,319617.0
+2022-03-08,103.90625,105.78125,103.125,103.90625,414214.0
+2022-03-09,103.90625,105.0,103.59375,104.0625,206088.0
+2022-03-10,103.90625,103.90625,102.5,102.96875,250036.0
+2022-03-13,102.96875,103.90625,102.34375,102.34375,195951.0
+2022-03-14,103.75,103.75,100.78125,100.78125,143194.0
+2022-03-15,101.5625,102.34375,100.625,101.25,172070.0
+2022-03-16,101.25,102.03125,101.25,101.71875,194622.0
+2022-03-17,101.71875,102.65625,100.9375,101.5625,614383.0
+2022-03-20,102.96875,103.59375,101.5625,102.8125,85779.0
+2022-03-21,102.5,102.96875,100.625,101.09375,219685.0
+2022-03-22,101.25,101.875,100.9375,101.5625,118310.0
+2022-03-23,101.5625,102.03125,100.78125,100.78125,357666.0
+2022-03-24,101.71875,101.71875,99.375,100.0,296800.0
+2022-03-27,100.78125,100.78125,99.84375,100.625,160494.0
+2022-03-28,100.46875,101.09375,99.84375,100.78125,214384.0
+2022-03-29,101.25,103.125,100.3125,102.96875,373920.0
+2022-03-30,103.125,103.125,101.40625,101.71875,206946.0
+2022-03-31,101.71875,105.15625,101.71875,103.90625,625256.0
+2022-04-03,103.90625,105.9375,102.65625,105.0,157296.0
+2022-04-04,105.0,105.0,105.0,105.0,0.0
+2022-04-05,105.0,107.1875,104.0625,105.9375,372922.0
+2022-04-06,106.25,108.125,104.84375,105.9375,555772.0
+2022-04-07,105.9375,106.40625,103.90625,105.46875,137697.0
+2022-04-10,105.46875,108.4375,105.46875,107.8125,432048.0
+2022-04-11,108.59375,110.9375,107.34375,108.125,655682.0
+2022-04-12,107.96875,107.96875,106.40625,107.03125,238268.0
+2022-04-13,107.03125,108.28125,106.5625,106.875,158945.0
+2022-04-14,107.03125,107.65625,106.09375,107.03125,187754.0
+2022-04-17,105.3125,105.9375,104.6875,105.0,155680.0
+2022-04-18,103.90625,104.84375,103.90625,104.375,118967.0
+2022-04-19,104.375,105.625,103.59375,105.0,144867.0
+2022-04-20,104.84375,105.46875,103.4375,104.21875,123636.0
+2022-04-21,104.6875,105.46875,103.28125,105.3125,115859.0
+2022-04-24,103.90625,105.9375,103.28125,103.90625,99312.0
+2022-04-25,104.6875,104.6875,101.5625,103.75,189763.0
+2022-04-26,102.96875,103.125,101.40625,103.125,276040.0
+2022-04-27,103.125,103.125,100.625,100.78125,384382.0
+2022-04-28,101.71875,102.03125,100.46875,100.46875,332122.0
+2022-05-08,100.625,100.625,98.4375,99.0625,247164.0
+2022-05-09,99.0625,100.0,98.28125,100.0,358905.0
+2022-05-10,100.0,100.0,97.5,98.59375,277313.0
+2022-05-11,99.375,99.375,95.46875,96.09375,249239.0
+2022-05-12,96.09375,96.25,90.78125,90.9375,771674.0
+2022-05-15,92.03125,94.6875,90.9375,94.375,181980.0
+2022-05-16,94.53125,94.53125,91.71875,92.8125,214475.0
+2022-05-17,92.8125,94.0625,91.5625,93.125,263339.0
+2022-05-18,93.125,93.125,93.125,93.125,0.0
+2022-05-19,90.15625,92.96875,90.15625,92.96875,335097.0
+2022-05-22,92.96875,93.4375,91.71875,91.71875,119407.0
+2022-05-23,93.28125,95.3125,92.1875,92.8125,4164414.0
+2022-05-24,92.96875,92.96875,91.71875,92.1875,257689.0
+2022-05-25,92.1875,92.65625,91.71875,92.1875,225971.0
+2022-05-26,92.1875,92.34375,91.40625,92.34375,111741.0
+2022-05-29,93.75,93.90625,92.03125,93.59375,141338.0
+2022-05-30,93.90625,94.0625,91.40625,91.40625,372527.0
+2022-05-31,92.03125,92.03125,90.3125,90.3125,280404.0
+2022-06-01,91.25,91.71875,90.78125,91.5625,102028.0
+2022-06-02,91.09375,92.03125,90.625,92.03125,92792.0
+2022-06-05,92.03125,92.8125,90.9375,92.03125,68197.0
+2022-06-06,92.65625,92.96875,92.1875,92.1875,92177.0
+2022-06-07,91.71875,92.65625,90.46875,91.71875,111411.0
+2022-06-08,91.71875,91.71875,90.78125,91.09375,96217.0
+2022-06-09,90.9375,91.09375,90.15625,90.9375,117345.0
+2022-06-12,90.0,91.40625,89.0625,90.625,127987.0
+2022-06-13,90.15625,90.15625,85.0,87.65625,1629158.0
+2022-06-14,88.28125,88.4375,84.375,87.5,233166.0
+2022-06-15,87.34375,91.5625,87.34375,88.4375,165271.0
+2022-06-16,89.84375,91.25,89.21875,90.15625,133381.0
+2022-06-19,87.5,90.625,84.53125,87.5,201223.0
+2022-06-20,88.59375,89.84375,88.28125,88.28125,37410.0
+2022-06-21,88.75,91.40625,88.75,91.40625,295678.0
+2022-06-22,91.25,91.25,87.5,89.375,992093.0
+2022-06-23,88.28125,88.75,87.5,88.59375,67283.0
+2022-06-26,89.21875,89.84375,88.90625,89.6875,84384.0
+2022-06-27,89.6875,90.0,88.4375,88.4375,65501.0
+2022-06-28,87.65625,89.0625,87.65625,89.0625,77016.0
+2022-06-29,88.75,90.15625,88.59375,90.15625,108455.0
+2022-06-30,90.15625,90.3125,88.4375,88.4375,45945.0
+2022-07-03,88.90625,89.84375,88.75,88.75,42022.0
+2022-07-04,88.4375,88.59375,85.9375,86.09375,154588.0
+2022-07-05,86.875,86.875,85.9375,85.9375,58886.0
+2022-07-06,85.15625,85.9375,84.84375,85.0,64943.0
+2022-07-13,85.15625,87.96875,85.15625,86.25,149057.0
+2022-07-14,86.25,86.25,82.8125,83.125,193507.0
+2022-07-17,85.15625,85.15625,82.96875,82.96875,128151.0
+2022-07-18,88.125,88.28125,85.0,87.5,424651.0
+2022-07-19,87.34375,89.21875,87.1875,88.75,221063.0
+2022-07-20,89.0625,89.84375,88.28125,89.0625,252919.0
+2022-07-21,89.21875,92.8125,89.0625,91.5625,307494.0
+2022-07-24,92.34375,92.34375,90.3125,91.5625,453692.0
+2022-07-25,91.40625,91.71875,90.46875,91.40625,341995.0
+2022-07-26,91.25,92.03125,90.9375,91.5625,350456.0
+2022-07-27,91.09375,91.71875,90.625,91.5625,210912.0
+2022-07-28,92.03125,93.28125,91.5625,92.8125,917457.0
+2022-07-31,92.96875,93.28125,92.34375,92.65625,364161.0
+2022-08-01,92.8125,93.28125,92.03125,92.5,325658.0
+2022-08-02,92.5,93.90625,91.71875,93.90625,721163.0
+2022-08-03,93.90625,94.6875,93.125,94.21875,534387.0
+2022-08-04,93.90625,94.84375,93.28125,94.21875,484430.0
+2022-08-07,94.53125,94.6875,92.96875,94.375,223349.0
+2022-08-08,94.375,96.71875,93.75,96.40625,501847.0
+2022-08-09,100.78125,102.5,98.28125,99.0625,1104871.0
+2022-08-10,99.375,100.3125,98.4375,100.15625,243074.0
+2022-08-11,100.625,101.09375,99.21875,99.84375,463046.0
+2022-08-14,98.75,98.75,97.5,97.65625,202060.0
+2022-08-15,97.65625,98.28125,96.71875,97.8125,256500.0
+2022-08-16,98.28125,98.59375,95.0,95.625,368270.0
+2022-08-17,95.625,96.875,95.0,96.71875,404657.0
+2022-08-18,96.875,97.34375,96.25,96.25,168060.0
+2022-08-21,96.71875,97.5,96.09375,96.25,125228.0
+2022-08-22,96.71875,96.71875,95.46875,96.71875,146146.0
+2022-08-23,96.40625,96.875,95.3125,95.625,67936.0
+2022-08-24,96.09375,97.96875,95.3125,95.9375,141489.0
+2022-08-25,96.09375,96.71875,95.78125,95.78125,94420.0
+2022-08-28,95.3125,95.3125,94.53125,95.15625,134935.0
+2022-08-29,95.0,96.875,94.84375,95.9375,196838.0
+2022-08-30,96.09375,96.40625,94.53125,94.53125,171664.0
+2022-08-31,95.15625,95.15625,93.125,93.4375,211032.0
+2022-09-01,93.75,94.53125,91.875,91.875,135814.0
+2022-09-04,92.03125,93.125,92.03125,93.125,43672.0
+2022-09-05,93.4375,93.4375,92.03125,92.5,40369.0
+2022-09-06,93.59375,94.375,92.96875,93.4375,136075.0
+2022-09-07,94.0625,94.0625,92.1875,92.1875,75609.0
+2022-09-08,93.28125,93.28125,92.1875,93.125,149681.0
+2022-09-11,93.59375,95.3125,93.4375,94.6875,127584.0
+2022-09-12,94.53125,94.84375,92.65625,92.8125,219178.0
+2022-09-13,92.8125,92.96875,92.34375,92.96875,110229.0
+2022-09-14,92.03125,92.96875,91.09375,91.71875,102453.0
+2022-09-15,92.8125,92.8125,88.75,88.75,382685.0
+2022-09-18,88.90625,90.625,88.125,90.625,207368.0
+2022-09-19,89.84375,89.84375,86.875,87.5,204535.0
+2022-09-20,87.8125,88.28125,86.09375,86.71875,131718.0
+2022-09-21,86.09375,87.5,85.15625,87.5,243439.0
+2022-09-25,85.15625,86.25,84.53125,85.15625,181516.0
+2022-09-26,86.5625,86.5625,82.96875,83.125,382338.0
+2022-09-27,83.75,83.75,81.875,82.8125,362236.0
+2022-09-28,83.59375,83.59375,80.46875,83.59375,444450.0
+2022-09-29,85.46875,85.9375,84.0625,85.9375,271251.0
+2022-10-02,85.9375,85.9375,84.0625,85.3125,287983.0
+2022-10-03,85.46875,87.34375,85.0,87.03125,311479.0
+2022-10-04,87.03125,87.03125,87.03125,87.03125,0.0
+2022-10-05,87.5,88.59375,87.1875,88.125,538058.0
+2022-10-06,87.5999984741211,90.69999694824219,87.5999984741211,89.4000015258789,543224.0
+2022-10-09,87.5999984741211,88.80000305175781,87.19999694824219,87.5,108962.0
+2022-10-10,87.5,88.0,84.0999984741211,84.80000305175781,384127.0
+2022-10-11,84.69999694824219,84.69999694824219,81.19999694824219,81.9000015258789,487068.0
+2022-10-12,81.9000015258789,82.5999984741211,80.80000305175781,80.80000305175781,325597.0
+2022-10-13,80.30000305175781,80.80000305175781,79.0,79.30000305175781,383375.0
+2022-10-16,79.0999984741211,79.9000015258789,77.4000015258789,77.4000015258789,245314.0
+2022-10-17,77.5,78.0,76.5,77.0,507665.0
+2022-10-18,77.9000015258789,78.9000015258789,77.19999694824219,77.4000015258789,567151.0
+2022-10-19,77.80000305175781,77.9000015258789,76.9000015258789,76.9000015258789,403416.0
+2022-10-20,77.0999984741211,78.19999694824219,76.9000015258789,78.19999694824219,682769.0
+2022-10-23,78.80000305175781,79.5999984741211,78.19999694824219,79.4000015258789,472970.0
+2022-10-24,79.4000015258789,80.80000305175781,78.9000015258789,80.0999984741211,659762.0
+2022-10-25,80.19999694824219,80.19999694824219,77.9000015258789,78.30000305175781,697313.0
+2022-10-26,78.0,78.30000305175781,75.69999694824219,75.69999694824219,413086.0
+2022-10-27,76.30000305175781,76.80000305175781,75.19999694824219,75.5999984741211,394239.0
+2022-10-30,75.5999984741211,77.30000305175781,75.5,76.4000015258789,293320.0
+2022-10-31,76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0.0
+2022-11-01,76.69999694824219,76.69999694824219,75.19999694824219,75.5,275550.0
+2022-11-02,76.0,76.0,73.5,74.19999694824219,425632.0
+2022-11-03,73.5999984741211,74.30000305175781,73.19999694824219,73.5,325081.0
+2022-11-06,74.0,74.69999694824219,73.5999984741211,74.0,493450.0
+2022-11-07,74.0999984741211,74.30000305175781,73.5999984741211,73.9000015258789,271575.0
+2022-11-08,73.9000015258789,75.9000015258789,73.69999694824219,74.9000015258789,542356.0
+2022-11-09,74.9000015258789,75.69999694824219,74.80000305175781,75.5,222269.0
+2022-11-10,75.19999694824219,75.19999694824219,73.30000305175781,73.9000015258789,358737.0
+2022-11-13,75.0,75.0,73.5999984741211,73.80000305175781,182178.0
+2022-11-14,73.5,74.0,73.0,73.5,143689.0
+2022-11-15,73.69999694824219,74.0,73.0,73.4000015258789,159940.0
+2022-11-16,73.19999694824219,74.30000305175781,73.19999694824219,73.80000305175781,276739.0
+2022-11-17,74.0,75.0,73.30000305175781,73.30000305175781,770168.0
+2022-11-20,73.69999694824219,74.0999984741211,73.4000015258789,74.0,229309.0
+2022-11-21,73.5,74.0999984741211,73.0999984741211,73.80000305175781,180978.0
+2022-11-22,73.80000305175781,74.0,73.19999694824219,74.0,584952.0
+2022-11-24,74.0,74.0,73.0999984741211,73.0999984741211,147746.0
+2022-11-27,73.19999694824219,73.30000305175781,72.0999984741211,72.30000305175781,153715.0
+2022-11-28,72.0999984741211,73.0999984741211,71.0999984741211,72.19999694824219,231412.0
+2022-11-29,73.0999984741211,74.0,73.0,73.69999694824219,181895.0
+2022-11-30,74.0,74.0999984741211,73.5,74.0,242322.0
+2022-12-01,74.0,74.69999694824219,73.9000015258789,74.0,133220.0
+2022-12-04,74.0,74.5,72.80000305175781,73.0,88120.0
+2022-12-05,72.69999694824219,73.0,72.0,72.69999694824219,82788.0
+2022-12-06,72.4000015258789,73.0999984741211,71.4000015258789,72.0,139702.0
+2022-12-07,72.0,72.80000305175781,72.0,72.5,68141.0
+2022-12-08,72.30000305175781,73.0,71.9000015258789,72.5,75595.0
+2022-12-11,72.9000015258789,73.0,72.0,72.69999694824219,72021.0
+2022-12-12,72.69999694824219,72.69999694824219,70.19999694824219,70.80000305175781,139504.0
+2022-12-13,71.0999984741211,71.19999694824219,69.19999694824219,69.4000015258789,429405.0
+2022-12-14,69.5999984741211,69.9000015258789,68.0,68.0,245375.0
+2022-12-15,68.19999694824219,69.0,67.0999984741211,67.0999984741211,315634.0
+2022-12-18,67.0999984741211,68.0999984741211,66.4000015258789,68.0,259183.0
+2022-12-19,67.9000015258789,68.0999984741211,66.4000015258789,66.5,145928.0
+2022-12-20,66.4000015258789,67.0999984741211,65.9000015258789,66.5999984741211,228946.0
+2022-12-21,66.80000305175781,68.19999694824219,66.69999694824219,67.80000305175781,223796.0
+2022-12-22,68.0,68.5999984741211,67.5,68.30000305175781,144210.0
+2022-12-25,68.4000015258789,68.5,67.4000015258789,67.4000015258789,71882.0
+2022-12-26,67.30000305175781,67.30000305175781,66.30000305175781,66.30000305175781,93916.0
+2022-12-27,66.5999984741211,67.30000305175781,66.4000015258789,66.9000015258789,152984.0
+2022-12-28,67.0,67.9000015258789,67.0,67.9000015258789,91829.0
+2022-12-29,68.0,69.19999694824219,67.5999984741211,69.0999984741211,250288.0
+2023-01-01,69.5999984741211,70.0,69.30000305175781,69.4000015258789,97532.0
+2023-01-02,69.4000015258789,70.69999694824219,69.4000015258789,70.5,171287.0
+2023-01-03,70.5,70.5,70.5,70.5,0.0
+2023-01-04,70.9000015258789,70.9000015258789,68.5999984741211,68.69999694824219,268575.0
+2023-01-05,68.30000305175781,69.80000305175781,68.30000305175781,69.80000305175781,77710.0
+2023-01-08,69.69999694824219,69.80000305175781,69.0,69.4000015258789,107435.0
+2023-01-09,69.4000015258789,69.9000015258789,69.0999984741211,69.9000015258789,129445.0
+2023-01-10,71.0,74.5,71.0,74.0999984741211,956939.0
+2023-01-11,74.19999694824219,76.80000305175781,73.5,76.4000015258789,363143.0
+2023-01-12,76.4000015258789,76.80000305175781,75.19999694824219,76.30000305175781,202626.0
+2023-01-15,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0
+2023-01-16,75.0,75.0,73.69999694824219,74.69999694824219,220045.0
+2023-01-17,74.80000305175781,74.80000305175781,73.4000015258789,73.80000305175781,458639.0
+2023-01-18,74.80000305175781,74.80000305175781,73.4000015258789,73.80000305175781,458639.0
+2023-01-19,75.0,75.0,74.19999694824219,74.30000305175781,265367.0
+2023-01-22,74.30000305175781,74.30000305175781,74.30000305175781,74.30000305175781,0.0
+2023-01-23,74.9000015258789,75.30000305175781,74.5,75.30000305175781,72064.0
+2023-01-24,75.0999984741211,75.5,75.0,75.19999694824219,104839.0
+2023-01-25,75.5999984741211,77.69999694824219,75.5,76.5999984741211,488767.0
+2023-01-26,77.0,77.0,75.69999694824219,76.19999694824219,220750.0
+2023-01-29,76.80000305175781,76.9000015258789,76.19999694824219,76.4000015258789,94280.0
+2023-01-30,76.5,76.5,76.0,76.30000305175781,57264.0
+2023-01-31,75.80000305175781,76.19999694824219,75.19999694824219,75.80000305175781,105243.0
+2023-02-01,75.5999984741211,75.9000015258789,75.0999984741211,75.5999984741211,55378.0
+2023-02-02,75.80000305175781,75.80000305175781,75.0999984741211,75.5,119611.0
+2023-02-05,75.5,75.5,73.9000015258789,74.5,116278.0
+2023-02-06,73.19999694824219,75.0,73.19999694824219,75.0,171015.0
+2023-02-07,74.5,74.80000305175781,73.80000305175781,73.80000305175781,93758.0
+2023-02-08,73.9000015258789,76.0,73.9000015258789,76.0,154568.0
+2023-02-09,76.0,76.19999694824219,75.5,75.80000305175781,49258.0
+2023-02-12,75.80000305175781,75.80000305175781,75.80000305175781,75.80000305175781,0.0
+2023-02-13,77.0,79.4000015258789,77.0,79.30000305175781,323932.0
+2023-02-14,79.5,80.19999694824219,78.5,79.5,228678.0
+2023-02-15,79.19999694824219,80.30000305175781,78.0999984741211,80.30000305175781,145096.0
+2023-02-16,80.0999984741211,80.0999984741211,79.0999984741211,79.30000305175781,104584.0
+2023-02-19,79.9000015258789,80.0,78.30000305175781,79.0,82991.0
+2023-02-20,79.0,79.0,76.5,76.5999984741211,182681.0
+2023-02-21,76.5,76.69999694824219,75.4000015258789,75.80000305175781,283494.0
+2023-02-23,75.80000305175781,75.80000305175781,74.5,75.0,155316.0
+2023-02-26,75.0,75.5,74.0999984741211,75.0,283009.0
+2023-02-27,75.30000305175781,77.4000015258789,75.30000305175781,77.30000305175781,108895.0
+2023-02-28,77.5999984741211,80.0,77.0,80.0,2103352.0
+2023-03-01,80.0,80.30000305175781,78.5999984741211,79.5,5000.0
+2023-03-02,79.9000015258789,81.0999984741211,79.4000015258789,79.80000305175781,557.0
+2023-03-05,79.80000305175781,80.19999694824219,78.9000015258789,79.9000015258789,650.0
+2023-03-06,79.9000015258789,79.9000015258789,79.9000015258789,79.9000015258789,0.0
+2023-03-07,79.9000015258789,79.9000015258789,79.9000015258789,79.9000015258789,0.0
+2023-03-08,78.5,79.5,77.9000015258789,78.5,300.0
+2023-03-09,78.5,78.5,78.5,78.5,0.0
+2023-03-12,78.5,78.5,78.5,78.5,0.0
+2023-03-13,78.5,78.5,78.5,78.5,0.0
+2023-03-14,77.69999694824219,78.0,75.69999694824219,76.0999984741211,300.0
+2023-03-15,75.30000305175781,77.0,75.30000305175781,76.0,200.0
+2023-03-16,76.0,76.19999694824219,73.5999984741211,74.0,400.0
+2023-03-19,74.0,74.0,74.0,74.0,0.0
+2023-03-20,74.0,74.0999984741211,73.4000015258789,73.69999694824219,999.0
+2023-03-21,73.5999984741211,74.30000305175781,73.5,74.0,476.0
+2023-03-22,74.5,78.30000305175781,74.4000015258789,77.4000015258789,399.0
+2023-03-23,77.4000015258789,78.5999984741211,76.0,77.5,1104.0
+2023-03-26,77.5,77.5,77.5,77.5,0.0
+2023-03-27,77.5,77.5,77.5,77.5,0.0
+2023-03-28,77.5,77.5,77.5,77.5,0.0
+2023-03-29,77.5999984741211,77.9000015258789,77.0999984741211,77.5,812.0
+2023-03-30,77.5999984741211,78.69999694824219,77.5,77.69999694824219,1000.0
+2023-04-02,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2023-04-03,77.9000015258789,79.30000305175781,77.9000015258789,78.5,300.0
+2023-04-04,78.80000305175781,81.80000305175781,78.80000305175781,81.80000305175781,229.0
+2023-04-05,82.5,83.9000015258789,80.30000305175781,80.9000015258789,300.0
+2023-04-06,80.9000015258789,81.0,79.5,80.5999984741211,725.0
+2023-04-09,81.0,82.19999694824219,79.69999694824219,79.9000015258789,1500.0
+2023-04-10,79.9000015258789,79.9000015258789,78.5,79.5,441.0
+2023-04-11,79.69999694824219,80.0,78.0,78.4000015258789,1487.0
+2023-04-12,78.4000015258789,79.5,78.0,78.0,750.0
+2023-04-13,78.0,78.0,75.4000015258789,75.5999984741211,1115.0
+2023-04-16,76.19999694824219,76.4000015258789,75.5999984741211,75.9000015258789,200.0
+2023-04-17,76.0,76.19999694824219,75.30000305175781,75.69999694824219,441.0
+2023-04-25,76.0,76.19999694824219,75.0999984741211,75.19999694824219,400.0
+2023-04-26,75.4000015258789,76.0999984741211,75.19999694824219,75.9000015258789,968.0
+2023-04-27,76.0,76.9000015258789,76.0,76.5999984741211,830.0
+2023-04-30,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
+2023-05-01,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
+2023-05-02,76.4000015258789,77.0,76.0,76.9000015258789,4508.0
+2023-05-03,76.5999984741211,76.5999984741211,75.5,75.69999694824219,860.0
+2023-05-04,75.5999984741211,76.19999694824219,75.5,76.0,274.0
+2023-05-07,76.19999694824219,76.69999694824219,76.0,76.4000015258789,500.0
+2023-05-08,76.19999694824219,77.80000305175781,76.0,77.0,340.0
+2023-05-09,77.5,77.5999984741211,76.80000305175781,77.0,250.0
+2023-05-10,77.0999984741211,77.19999694824219,76.19999694824219,76.69999694824219,250.0
+2023-05-11,76.9000015258789,76.9000015258789,76.5,76.69999694824219,919.0
+2023-05-14,77.0,77.0,76.5,76.80000305175781,1000.0
+2023-05-15,77.0,77.30000305175781,76.5,76.5999984741211,200.0
+2023-05-16,76.69999694824219,76.9000015258789,75.5,76.19999694824219,270.0
+2023-05-17,76.30000305175781,76.5999984741211,75.9000015258789,76.19999694824219,500.0
+2023-05-18,76.4000015258789,76.69999694824219,76.0,76.4000015258789,1000.0
+2023-05-21,74.80000305175781,74.9000015258789,73.9000015258789,74.5999984741211,465.0
+2023-05-22,74.5,74.5,73.9000015258789,74.0,500.0
+2023-05-23,74.19999694824219,74.19999694824219,73.5999984741211,73.9000015258789,500.0
+2023-05-24,73.80000305175781,73.9000015258789,73.0,73.4000015258789,500.0
+2023-05-25,73.4000015258789,73.69999694824219,72.5999984741211,72.80000305175781,709.0
+2023-05-28,73.0,73.0999984741211,70.9000015258789,71.0999984741211,800.0
+2023-05-29,71.0999984741211,74.0,71.0999984741211,73.5,450.0
+2023-05-30,74.0,74.19999694824219,73.0999984741211,73.5,381.0
+2023-05-31,73.9000015258789,73.9000015258789,72.0999984741211,72.5,949.0
+2023-06-01,72.5,73.19999694824219,72.5,72.69999694824219,678.0
+2023-06-04,73.0999984741211,73.0999984741211,72.69999694824219,72.80000305175781,230.0
+2023-06-05,72.80000305175781,73.0,72.0,72.4000015258789,1189.0
+2023-06-06,72.4000015258789,72.69999694824219,72.0,72.19999694824219,834.0
+2023-06-07,72.30000305175781,73.30000305175781,72.30000305175781,73.30000305175781,2000.0
+2023-06-08,72.5,73.19999694824219,72.5,72.69999694824219,2852.0
+2023-06-11,73.5999984741211,74.30000305175781,73.0,73.5,250.0
+2023-06-12,73.5,74.0999984741211,73.30000305175781,73.5,236.0
+2023-06-13,73.5,74.0999984741211,73.4000015258789,73.80000305175781,320.0
+2023-06-14,73.9000015258789,74.0999984741211,73.4000015258789,73.5999984741211,222.0
+2023-06-15,73.69999694824219,73.69999694824219,72.5999984741211,72.80000305175781,1000.0
+2023-06-18,73.0,73.0999984741211,71.5999984741211,71.9000015258789,219.0
+2023-06-19,71.9000015258789,72.5,71.69999694824219,72.0,997960.0
+2023-06-20,71.9000015258789,72.19999694824219,71.5999984741211,72.0,469178.0
+2023-06-21,71.9000015258789,72.69999694824219,71.69999694824219,72.69999694824219,441848.0
+2023-06-22,72.80000305175781,73.4000015258789,72.19999694824219,73.4000015258789,545780.0
+2023-07-02,73.5,74.0999984741211,73.4000015258789,73.69999694824219,446866.0
+2023-07-03,73.5,74.5,73.19999694824219,73.80000305175781,926663.0
+2023-07-04,73.9000015258789,75.19999694824219,73.5,75.0999984741211,1129919.0
+2023-07-05,75.30000305175781,77.19999694824219,75.30000305175781,76.5,2464461.0
+2023-07-06,76.4000015258789,77.0999984741211,75.80000305175781,76.80000305175781,1072791.0
+2023-07-09,77.4000015258789,77.5999984741211,75.4000015258789,75.9000015258789,1123292.0
+2023-07-10,72.19999694824219,75.4000015258789,72.19999694824219,75.4000015258789,1175887.0
+2023-07-11,75.30000305175781,76.9000015258789,75.0,76.30000305175781,1119390.0
+2023-07-12,76.30000305175781,81.19999694824219,76.30000305175781,81.0,3297297.0
+2023-07-13,81.0,81.5999984741211,79.4000015258789,80.9000015258789,1159769.0
+2023-07-16,80.69999694824219,81.5999984741211,79.5,79.9000015258789,638698.0
+2023-07-17,79.9000015258789,83.69999694824219,79.5999984741211,83.5999984741211,1577320.0
+2023-07-18,83.69999694824219,86.19999694824219,81.9000015258789,83.19999694824219,1654184.0
+2023-07-19,83.30000305175781,84.0,81.69999694824219,81.9000015258789,400553.0
+2023-07-20,81.5999984741211,83.80000305175781,80.80000305175781,83.30000305175781,486927.0
+2023-07-23,83.4000015258789,83.80000305175781,81.30000305175781,81.5,290979.0
+2023-07-24,81.9000015258789,85.5999984741211,81.5,84.30000305175781,1092005.0
+2023-07-25,84.9000015258789,85.9000015258789,83.5,83.9000015258789,962218.0
+2023-07-26,84.0,85.80000305175781,83.69999694824219,84.30000305175781,602649.0
+2023-07-27,84.5999984741211,85.69999694824219,83.19999694824219,83.19999694824219,660173.0
+2023-07-30,83.19999694824219,83.9000015258789,81.5,82.0,362977.0
+2023-07-31,82.5999984741211,82.80000305175781,80.5,81.5,637933.0
+2023-08-01,81.5,82.9000015258789,80.80000305175781,82.0,370082.0
+2023-08-02,82.30000305175781,82.30000305175781,78.80000305175781,79.0,661565.0
+2023-08-03,77.5999984741211,80.19999694824219,77.5999984741211,79.5999984741211,515443.0
+2023-08-06,79.80000305175781,80.30000305175781,77.4000015258789,77.69999694824219,207022.0
+2023-08-07,77.69999694824219,78.5,74.9000015258789,75.80000305175781,351942.0
+2023-08-08,76.0,77.5,75.0,77.5,431211.0
+2023-08-09,78.69999694824219,78.69999694824219,75.9000015258789,76.0999984741211,526415.0
+2023-08-10,76.4000015258789,77.5999984741211,76.0999984741211,77.0999984741211,422531.0
+2023-08-13,77.0999984741211,78.30000305175781,77.0,77.5999984741211,319623.0
+2023-08-14,78.0,79.0,77.4000015258789,77.9000015258789,848113.0
+2023-08-15,77.9000015258789,78.0999984741211,76.5,77.19999694824219,353850.0
+2023-08-16,76.0999984741211,77.0,76.0999984741211,76.4000015258789,383030.0
+2023-08-17,76.5999984741211,76.9000015258789,75.69999694824219,76.80000305175781,302951.0
+2023-08-20,76.9000015258789,77.0,76.19999694824219,76.69999694824219,217463.0
+2023-08-21,76.30000305175781,76.5999984741211,75.5,76.4000015258789,245366.0
+2023-08-22,76.0,76.4000015258789,75.0999984741211,76.30000305175781,210033.0
+2023-08-23,75.5999984741211,76.80000305175781,75.0,75.0,296931.0
+2023-08-24,75.0999984741211,75.5999984741211,74.69999694824219,75.5999984741211,403659.0
+2023-08-27,75.9000015258789,76.0,74.9000015258789,75.19999694824219,219882.0
+2023-08-28,75.5,75.5,74.5999984741211,75.0,178028.0
+2023-08-29,75.30000305175781,76.4000015258789,74.80000305175781,75.80000305175781,304771.0
+2023-08-30,76.0999984741211,76.5999984741211,75.5,76.4000015258789,277305.0
+2023-08-31,76.19999694824219,76.4000015258789,74.9000015258789,76.0999984741211,425568.0
+2023-09-03,76.0,76.0,73.80000305175781,74.30000305175781,391076.0
+2023-09-04,74.4000015258789,75.69999694824219,74.0999984741211,74.5999984741211,408673.0
+2023-09-05,74.4000015258789,75.0,74.0,74.9000015258789,276875.0
+2023-09-06,75.0,75.4000015258789,74.0,74.5,298962.0
+2023-09-07,74.4000015258789,74.5999984741211,72.69999694824219,73.80000305175781,441054.0
+2023-09-10,73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,0.0
+2023-09-11,72.4000015258789,73.69999694824219,71.9000015258789,73.69999694824219,410069.0
+2023-09-12,73.69999694824219,74.0999984741211,72.9000015258789,74.0,323512.0
+2023-09-13,74.0,74.0999984741211,72.4000015258789,73.0,598192.0
+2023-09-14,73.0,76.5,72.5999984741211,76.5,563841.0
+2023-09-17,76.4000015258789,76.4000015258789,74.80000305175781,75.0,292141.0
+2023-09-18,75.30000305175781,76.5,73.4000015258789,74.9000015258789,495189.0
+2023-09-19,74.80000305175781,74.80000305175781,73.5,74.5,530733.0
+2023-09-20,75.0,75.5999984741211,74.19999694824219,75.5999984741211,441929.0
+2023-09-21,75.5,75.5,74.0,75.19999694824219,256499.0
+2023-09-25,74.30000305175781,75.9000015258789,74.19999694824219,75.80000305175781,263621.0
+2023-09-26,75.5,75.5999984741211,74.0999984741211,75.0,447688.0
+2023-09-27,75.5,75.80000305175781,74.5999984741211,75.69999694824219,521970.0
+2023-09-28,75.80000305175781,75.80000305175781,74.5999984741211,75.5,326919.0
+2023-10-01,75.5,75.5,75.5,75.5,0.0
+2023-10-02,75.4000015258789,77.5,74.9000015258789,77.4000015258789,1160005.0
+2023-10-03,77.0999984741211,77.4000015258789,76.0999984741211,77.19999694824219,420347.0
+2023-10-04,76.9000015258789,77.0999984741211,76.0,76.69999694824219,303144.0
+2023-10-05,76.9000015258789,78.0,76.19999694824219,77.9000015258789,434738.0
+2023-10-08,77.80000305175781,78.0,75.9000015258789,77.0,530343.0
+2023-10-09,78.80000305175781,79.30000305175781,76.5,78.69999694824219,1176652.0
+2023-10-10,80.0,81.0,78.69999694824219,80.19999694824219,957007.0
+2023-10-11,80.30000305175781,82.30000305175781,79.5,81.30000305175781,1162159.0
+2023-10-12,81.5999984741211,81.69999694824219,80.0,80.9000015258789,790208.0
+2023-10-15,80.9000015258789,81.5,78.4000015258789,78.4000015258789,1335180.0
+2023-10-16,78.69999694824219,79.5,77.19999694824219,79.30000305175781,501624.0
+2023-10-17,79.5,80.5999984741211,79.0,80.5,315022.0
+2023-10-18,80.5,81.0,78.0999984741211,80.0,868185.0
+2023-10-19,79.4000015258789,79.80000305175781,78.5999984741211,78.80000305175781,116599.0
+2023-10-22,78.19999694824219,78.4000015258789,76.4000015258789,77.5,186112.0
+2023-10-23,77.5,78.9000015258789,76.80000305175781,77.0,442518.0
+2023-10-24,77.0,77.5999984741211,75.19999694824219,77.5,553134.0
+2023-10-25,77.5,80.5999984741211,77.19999694824219,80.0,511008.0
+2023-10-26,79.9000015258789,79.9000015258789,78.0,78.19999694824219,292224.0
+2023-10-29,77.80000305175781,78.30000305175781,77.19999694824219,78.0999984741211,971806.0
+2023-10-30,78.5,79.0999984741211,78.30000305175781,78.9000015258789,149126.0
+2023-10-31,78.9000015258789,80.80000305175781,78.19999694824219,80.0999984741211,575314.0
+2023-11-01,80.5999984741211,80.80000305175781,78.9000015258789,80.69999694824219,288251.0
+2023-11-02,80.9000015258789,82.5,80.5999984741211,82.0,714491.0
+2023-11-05,82.0999984741211,84.0,82.0999984741211,82.69999694824219,586849.0
+2023-11-06,82.9000015258789,83.0,80.4000015258789,81.19999694824219,501386.0
+2023-11-07,81.0999984741211,83.19999694824219,81.0,81.30000305175781,539164.0
+2023-11-08,82.0,83.0999984741211,80.9000015258789,81.30000305175781,213795.0
+2023-11-09,81.19999694824219,82.0,80.0,80.30000305175781,215286.0
+2023-11-12,80.0999984741211,81.0,78.80000305175781,79.80000305175781,283849.0
+2023-11-13,79.5999984741211,80.19999694824219,78.4000015258789,79.5,236843.0
+2023-11-14,79.4000015258789,81.0,79.19999694824219,80.69999694824219,193472.0
+2023-11-15,80.69999694824219,81.5999984741211,80.5,80.9000015258789,442511.0
+2023-11-16,81.0,81.5999984741211,80.0,81.5999984741211,244273.0
+2023-11-19,80.5999984741211,81.80000305175781,80.5999984741211,81.0999984741211,111769.0
+2023-11-20,81.4000015258789,82.9000015258789,81.19999694824219,82.19999694824219,557539.0
+2023-11-21,82.19999694824219,82.9000015258789,81.4000015258789,82.19999694824219,227771.0
+2023-11-22,82.19999694824219,82.4000015258789,80.69999694824219,81.69999694824219,155567.0
+2023-11-23,82.19999694824219,82.4000015258789,80.69999694824219,81.69999694824219,155567.0
+2023-11-26,81.5,81.5,80.30000305175781,80.4000015258789,121884.0
+2023-11-27,80.5,80.5999984741211,78.0,78.69999694824219,747351.0
+2023-11-28,78.5999984741211,79.5999984741211,77.9000015258789,79.30000305175781,388959.0
+2023-11-29,79.9000015258789,79.9000015258789,78.69999694824219,79.0999984741211,145664.0
+2023-11-30,79.0999984741211,80.5,78.69999694824219,79.0999984741211,337618.0
+2023-12-03,79.30000305175781,79.9000015258789,78.9000015258789,79.30000305175781,240063.0
+2023-12-04,79.5,80.5,79.0,80.0,501204.0
+2023-12-05,80.0999984741211,80.4000015258789,79.4000015258789,79.80000305175781,247438.0
+2023-12-06,80.5,82.30000305175781,80.0999984741211,81.19999694824219,1224986.0
+2023-12-07,81.30000305175781,81.4000015258789,79.80000305175781,80.69999694824219,338505.0
+2023-12-10,80.69999694824219,81.0,80.0999984741211,80.30000305175781,161391.0
+2023-12-11,80.19999694824219,81.9000015258789,80.0,81.30000305175781,598615.0
+2023-12-12,81.30000305175781,82.80000305175781,81.19999694824219,81.9000015258789,743634.0
+2023-12-13,81.9000015258789,82.19999694824219,81.19999694824219,81.69999694824219,156361.0
+2023-12-14,81.80000305175781,83.69999694824219,81.5999984741211,82.0,892191.0
+2023-12-17,81.9000015258789,83.0,80.9000015258789,81.19999694824219,424188.0
+2023-12-18,81.5999984741211,81.5999984741211,80.4000015258789,80.9000015258789,216350.0
+2023-12-19,80.9000015258789,83.0999984741211,80.9000015258789,82.69999694824219,983245.0
+2023-12-20,82.9000015258789,84.30000305175781,82.69999694824219,84.0,756994.0
+2023-12-21,83.9000015258789,85.5999984741211,83.0,85.0999984741211,834633.0
+2023-12-24,85.4000015258789,87.80000305175781,85.4000015258789,86.4000015258789,670418.0
+2023-12-25,86.4000015258789,87.9000015258789,86.4000015258789,86.9000015258789,656278.0
+2023-12-26,86.9000015258789,87.0,84.9000015258789,85.30000305175781,392740.0
+2023-12-27,87.0,87.0,85.4000015258789,86.0,332524.0
+2023-12-28,86.9000015258789,91.0,86.19999694824219,88.0999984741211,1337085.0
+2023-12-31,89.0,90.69999694824219,88.5999984741211,89.69999694824219,820151.0
+2024-01-01,90.0,92.69999694824219,89.5,92.5999984741211,712041.0
+2024-01-02,92.5999984741211,92.9000015258789,90.69999694824219,91.4000015258789,629015.0
+2024-01-03,91.5,93.4000015258789,89.80000305175781,90.9000015258789,863494.0
+2024-01-04,90.0,93.9000015258789,88.9000015258789,93.9000015258789,610840.0
+2024-01-07,94.0,94.5999984741211,93.0,93.4000015258789,483852.0
+2024-01-08,92.5999984741211,93.4000015258789,90.9000015258789,91.4000015258789,987050.0
+2024-01-09,91.9000015258789,92.19999694824219,90.9000015258789,92.0,395200.0
+2024-01-10,92.0,94.30000305175781,91.19999694824219,93.5999984741211,617371.0
+2024-01-11,94.0,94.0,92.0,92.19999694824219,275990.0
+2024-01-14,91.5,91.69999694824219,90.19999694824219,90.80000305175781,247437.0
+2024-01-15,90.30000305175781,93.19999694824219,90.30000305175781,92.4000015258789,403740.0
+2024-01-16,92.4000015258789,92.9000015258789,91.4000015258789,91.9000015258789,201806.0
+2024-01-17,91.80000305175781,92.0,90.5,91.19999694824219,321268.0
+2024-01-18,90.5,90.9000015258789,87.80000305175781,89.4000015258789,506677.0
+2024-01-21,89.0,90.0,88.0999984741211,88.4000015258789,264446.0
+2024-01-22,88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0.0
+2024-01-23,88.4000015258789,90.69999694824219,88.0999984741211,89.5,297195.0
+2024-01-24,90.0,91.30000305175781,89.0999984741211,89.5,277278.0
+2024-01-25,89.5,90.5,88.69999694824219,89.5,186678.0
+2024-01-28,89.9000015258789,91.5,89.80000305175781,91.19999694824219,279422.0
+2024-01-29,91.30000305175781,92.4000015258789,90.80000305175781,90.9000015258789,301534.0
+2024-01-30,90.9000015258789,91.0999984741211,87.80000305175781,87.80000305175781,357439.0
+2024-01-31,87.9000015258789,90.5,87.9000015258789,89.0999984741211,358705.0
+2024-02-01,89.0999984741211,91.30000305175781,88.69999694824219,90.80000305175781,574832.0
+2024-02-04,91.0,92.19999694824219,90.19999694824219,91.80000305175781,276629.0
+2024-02-05,91.80000305175781,95.0,91.5,93.19999694824219,813335.0
+2024-02-06,93.4000015258789,94.5,92.69999694824219,94.0,399939.0
+2024-02-07,94.0,94.5999984741211,90.80000305175781,91.0999984741211,622074.0
+2024-02-08,94.0,94.5999984741211,90.80000305175781,91.0999984741211,622074.0
+2024-02-11,90.5999984741211,91.5,89.69999694824219,89.80000305175781,272958.0
+2024-02-12,89.19999694824219,89.5999984741211,88.30000305175781,89.0,721319.0
+2024-02-13,89.5999984741211,90.69999694824219,88.80000305175781,88.9000015258789,573860.0
+2024-02-14,88.80000305175781,89.5999984741211,87.80000305175781,88.9000015258789,414440.0
+2024-02-15,89.5999984741211,90.0999984741211,89.0,89.5,347515.0
+2024-02-18,89.5,90.0,88.30000305175781,88.69999694824219,474464.0
+2024-02-19,88.5999984741211,89.80000305175781,88.19999694824219,89.80000305175781,677578.0
+2024-02-20,89.9000015258789,93.5,89.9000015258789,93.5,1489999.0
+2024-02-21,93.5999984741211,94.4000015258789,91.19999694824219,91.5,903099.0
+2024-02-25,91.5,92.0,90.80000305175781,90.9000015258789,367722.0
+2024-02-26,91.0,91.0999984741211,89.30000305175781,89.80000305175781,458715.0
+2024-02-27,89.80000305175781,91.0,89.4000015258789,90.0,336610.0
+2024-02-28,91.80000305175781,93.19999694824219,90.80000305175781,93.0999984741211,1100543.0
+2024-02-29,93.4000015258789,96.0,92.0999984741211,95.5,1739807.0
+2024-03-03,97.0,98.80000305175781,96.69999694824219,98.19999694824219,1617817.0
+2024-03-04,98.19999694824219,98.5999984741211,96.5999984741211,97.5,834982.0
+2024-03-05,97.5,97.5,97.5,97.5,0.0
+2024-03-06,96.5999984741211,97.0999984741211,95.5999984741211,96.5999984741211,440309.0
+2024-03-07,97.5,98.19999694824219,95.80000305175781,96.69999694824219,933840.0
+2024-03-10,97.0,97.5,96.0,96.19999694824219,621390.0
+2024-03-11,96.5,97.0999984741211,95.0,96.4000015258789,560826.0
+2024-03-12,95.0,95.5999984741211,94.0999984741211,95.0999984741211,343066.0
+2024-03-13,95.0999984741211,96.9000015258789,94.5,96.9000015258789,538914.0
+2024-03-14,97.0,97.69999694824219,95.4000015258789,95.80000305175781,579476.0
+2024-03-17,95.0,96.19999694824219,93.30000305175781,95.80000305175781,588398.0
+2024-03-18,96.4000015258789,98.80000305175781,95.80000305175781,97.69999694824219,1246873.0
+2024-03-19,98.0,98.0,95.9000015258789,96.69999694824219,573615.0
+2024-03-20,97.0,97.5,95.9000015258789,96.19999694824219,352729.0
+2024-03-21,96.4000015258789,96.69999694824219,95.30000305175781,96.30000305175781,360089.0
+2024-03-24,96.30000305175781,96.5,94.69999694824219,95.4000015258789,254428.0
+2024-03-25,95.0,96.0999984741211,94.5999984741211,95.30000305175781,222638.0
+2024-03-26,95.0,96.19999694824219,94.5,94.5999984741211,266154.0
+2024-03-27,94.0,96.0999984741211,93.9000015258789,96.0999984741211,233395.0
+2024-03-28,96.19999694824219,97.4000015258789,94.30000305175781,95.5999984741211,522281.0
+2024-03-31,95.5999984741211,97.0,94.9000015258789,95.0,397333.0
+2024-04-01,95.0999984741211,96.5999984741211,94.5,96.0,327795.0
+2024-04-02,96.0999984741211,97.4000015258789,95.0999984741211,95.5,547992.0
+2024-04-03,95.5,98.5,95.0999984741211,98.4000015258789,1110993.0
+2024-04-04,98.5999984741211,101.80000305175781,97.5999984741211,101.19999694824219,1534007.0
+2024-04-14,,,,,
+2024-04-15,100.5999984741211,103.80000305175781,99.80000305175781,102.5999984741211,913120.0
+2024-04-16,100.80000305175781,101.19999694824219,97.30000305175781,98.9000015258789,1301063.0
+2024-04-17,99.19999694824219,100.5999984741211,98.0999984741211,98.80000305175781,738196.0
+2024-04-18,99.5,99.5,97.0,97.5,531675.0
+2024-04-21,97.5,97.9000015258789,95.5,96.19999694824219,355094.0
+2024-04-22,96.5999984741211,97.5,96.0,96.4000015258789,319258.0
+2024-04-23,96.4000015258789,96.9000015258789,95.5,95.80000305175781,263840.0
+2024-04-24,95.5,97.9000015258789,95.0,96.4000015258789,895437.0
+2024-04-25,96.4000015258789,96.80000305175781,94.69999694824219,96.0,395482.0
+2024-04-28,96.0,96.0,96.0,96.0,0.0
+2024-04-29,96.9000015258789,98.4000015258789,96.30000305175781,97.80000305175781,518456.0
+2024-04-30,98.4000015258789,99.4000015258789,97.5999984741211,99.30000305175781,476296.0
+2024-05-01,99.4000015258789,100.4000015258789,98.69999694824219,98.69999694824219,302868.0
+2024-05-02,98.80000305175781,102.0,98.19999694824219,101.80000305175781,437970.0
+2024-05-05,102.0,102.80000305175781,99.5999984741211,101.0,393284.0
+2024-05-06,101.0,101.19999694824219,99.5,100.0,263819.0
+2024-05-07,99.5,102.19999694824219,99.5,101.0,342921.0
+2024-05-08,101.19999694824219,101.19999694824219,99.69999694824219,100.80000305175781,206327.0
+2024-05-09,100.80000305175781,100.80000305175781,98.5,98.5999984741211,280347.0
+2024-05-12,98.80000305175781,99.30000305175781,97.19999694824219,98.80000305175781,231796.0
+2024-05-13,98.80000305175781,100.5999984741211,98.0999984741211,100.5999984741211,431027.0
+2024-05-14,100.5999984741211,100.5999984741211,97.5,97.5,448108.0
+2024-05-15,97.5,99.19999694824219,97.0,97.19999694824219,275594.0
+2024-05-16,97.19999694824219,97.80000305175781,96.0,96.30000305175781,252947.0
+2024-05-19,96.30000305175781,96.30000305175781,96.30000305175781,96.30000305175781,0.0
+2024-05-20,95.30000305175781,97.0999984741211,94.5,95.19999694824219,325704.0
+2024-05-21,95.4000015258789,96.69999694824219,94.0999984741211,94.30000305175781,221820.0
+2024-05-22,94.0,94.5,91.30000305175781,91.4000015258789,388806.0
+2024-05-23,91.4000015258789,92.69999694824219,91.4000015258789,91.69999694824219,140504.0
+2024-05-26,91.69999694824219,93.19999694824219,91.0,91.4000015258789,124261.0
+2024-05-27,91.5,93.0,90.0999984741211,91.80000305175781,217120.0
+2024-05-28,92.0,92.0999984741211,91.0,91.0,257928.0
+2024-05-29,91.4000015258789,91.4000015258789,89.0,89.0,270999.0
+2024-05-30,89.0,89.0,89.0,89.0,0.0
+2024-06-02,89.0,89.0,89.0,89.0,0.0
+2024-06-03,92.4000015258789,95.69999694824219,91.5,94.5,445236.0
+2024-06-04,94.5,95.5,91.0,91.19999694824219,311193.0
+2024-06-05,91.30000305175781,92.5,90.5999984741211,91.4000015258789,210176.0
+2024-06-06,91.4000015258789,92.30000305175781,89.9000015258789,91.5,236249.0
+2024-06-09,91.5,95.80000305175781,90.9000015258789,95.0,583275.0
+2024-06-10,94.0,95.5999984741211,93.19999694824219,94.0,524452.0
+2024-06-11,93.80000305175781,95.4000015258789,93.0,93.69999694824219,307656.0
+2024-06-12,93.69999694824219,94.0,92.5999984741211,92.69999694824219,152592.0
+2024-06-13,94.30000305175781,95.0,92.9000015258789,93.80000305175781,685308.0
+2024-06-23,93.30000305175781,94.0999984741211,91.69999694824219,91.9000015258789,145939.0
+2024-06-24,92.0,94.0999984741211,90.19999694824219,93.30000305175781,409958.0
+2024-06-25,93.30000305175781,97.0,93.30000305175781,95.5999984741211,508463.0
+2024-06-26,95.0,96.5999984741211,94.9000015258789,96.0,175771.0
+2024-06-27,96.0,96.30000305175781,94.5,94.5,111336.0
+2024-06-30,94.5,94.5,94.5,94.5,0.0
+2024-07-01,96.5,98.4000015258789,95.80000305175781,95.80000305175781,335817.0
+2024-07-02,95.9000015258789,96.0999984741211,94.19999694824219,94.9000015258789,187798.0
+2024-07-03,94.9000015258789,95.4000015258789,93.30000305175781,93.30000305175781,117333.0
+2024-07-04,93.19999694824219,94.5999984741211,92.69999694824219,93.80000305175781,120015.0
+2024-07-07,94.69999694824219,96.4000015258789,94.0,96.0,102074.0
+2024-07-08,95.5,96.9000015258789,95.0,96.69999694824219,285585.0
+2024-07-09,98.0,98.19999694824219,93.5,94.19999694824219,1193043.0
+2024-07-10,94.19999694824219,94.5999984741211,92.69999694824219,92.69999694824219,472328.0
+2024-07-11,92.69999694824219,93.0,91.80000305175781,92.19999694824219,342990.0
+2024-07-14,92.19999694824219,93.0,91.80000305175781,93.0,173873.0
+2024-07-15,93.0,93.80000305175781,92.9000015258789,93.30000305175781,158954.0
+2024-07-16,93.19999694824219,93.5,92.69999694824219,93.0999984741211,122453.0
+2024-07-17,93.0999984741211,93.0999984741211,92.0,92.4000015258789,242099.0
+2024-07-18,92.0,92.69999694824219,91.0,91.19999694824219,427884.0
+2024-07-21,91.19999694824219,92.0999984741211,90.80000305175781,91.5999984741211,190455.0
+2024-07-22,91.5999984741211,92.80000305175781,91.5,92.5999984741211,257209.0
+2024-07-23,92.9000015258789,92.9000015258789,91.5,91.5999984741211,194962.0
+2024-07-24,91.5999984741211,92.5,91.0999984741211,91.30000305175781,478316.0
+2024-07-25,91.30000305175781,91.5999984741211,90.5999984741211,90.80000305175781,152916.0
+2024-07-28,90.5999984741211,91.19999694824219,90.5,90.80000305175781,111101.0
+2024-07-29,91.4000015258789,91.5,89.69999694824219,89.9000015258789,234129.0
+2024-07-30,92.0,92.9000015258789,90.9000015258789,91.5999984741211,434401.0
+2024-07-31,91.9000015258789,92.19999694824219,91.5,91.80000305175781,186227.0
+2024-08-01,92.0,93.9000015258789,91.9000015258789,93.19999694824219,502626.0
+2024-08-04,88.0,91.0,88.0,90.0,198494.0
+2024-08-05,90.0,90.0,84.69999694824219,89.0,412209.0
+2024-08-06,88.5,91.0,88.4000015258789,88.9000015258789,197559.0
+2024-08-07,89.9000015258789,91.19999694824219,88.9000015258789,90.30000305175781,181521.0
+2024-08-08,90.19999694824219,90.19999694824219,88.30000305175781,89.0999984741211,175759.0
+2024-08-11,89.0999984741211,90.19999694824219,89.0,89.5999984741211,78557.0
+2024-08-12,89.5,89.9000015258789,87.0999984741211,87.0999984741211,267756.0
+2024-08-13,87.4000015258789,88.80000305175781,87.19999694824219,88.0999984741211,186643.0
+2024-08-14,88.4000015258789,89.30000305175781,88.0,88.0999984741211,193793.0
+2024-08-15,88.5,89.4000015258789,88.5,88.5999984741211,162687.0
+2024-08-18,89.0,92.19999694824219,89.0,91.5,268192.0
+2024-08-19,91.80000305175781,93.30000305175781,91.30000305175781,93.0999984741211,4337903.0
+2024-08-20,93.0999984741211,94.80000305175781,93.0,94.0999984741211,352370.0
+2024-08-21,94.0999984741211,95.4000015258789,93.5,94.5,274753.0
+2024-08-22,94.5999984741211,95.69999694824219,94.0999984741211,94.0999984741211,241313.0
+2024-08-25,94.0,95.19999694824219,93.9000015258789,94.0,195534.0
+2024-08-26,93.5,93.69999694824219,91.19999694824219,91.69999694824219,315508.0
+2024-08-27,91.69999694824219,92.80000305175781,90.30000305175781,90.69999694824219,211993.0
+2024-08-28,90.5999984741211,91.30000305175781,89.5999984741211,90.5999984741211,210832.0
+2024-08-29,90.5999984741211,92.19999694824219,90.5999984741211,91.19999694824219,320464.0
+2024-09-01,91.5999984741211,93.0999984741211,91.5999984741211,92.5,469487.0
+2024-09-02,92.0999984741211,93.0999984741211,91.9000015258789,92.5999984741211,150237.0
+2024-09-03,92.5999984741211,94.0,91.9000015258789,94.0,239325.0
+2024-09-04,92.69999694824219,94.30000305175781,92.0999984741211,93.4000015258789,174451.0
+2024-09-05,93.4000015258789,93.80000305175781,92.19999694824219,92.9000015258789,160087.0
+2024-09-08,92.30000305175781,92.30000305175781,91.0999984741211,92.0999984741211,91212.0
+2024-09-09,92.19999694824219,92.80000305175781,91.69999694824219,92.5,77847.0
+2024-09-10,92.5,95.30000305175781,92.4000015258789,95.0,356312.0
+2024-09-11,95.0999984741211,95.4000015258789,93.69999694824219,94.0,279081.0
+2024-09-12,93.69999694824219,94.69999694824219,93.5999984741211,94.0,147707.0
+2024-09-15,94.0999984741211,94.5999984741211,93.0,93.9000015258789,128501.0
+2024-09-16,93.9000015258789,94.5999984741211,93.19999694824219,94.0999984741211,215298.0
+2024-09-17,94.0999984741211,95.19999694824219,94.0999984741211,94.80000305175781,300597.0
+2024-09-18,94.69999694824219,95.5999984741211,94.19999694824219,95.19999694824219,251984.0
+2024-09-19,95.0999984741211,97.5,94.5,96.0999984741211,462553.0
+2024-09-22,96.0999984741211,97.4000015258789,96.0,97.4000015258789,149640.0
+2024-09-24,95.9000015258789,96.9000015258789,95.19999694824219,95.19999694824219,231882.0
+2024-09-25,95.0,95.19999694824219,93.69999694824219,94.0,260170.0
+2024-09-26,94.0999984741211,95.5,93.9000015258789,95.4000015258789,222445.0
+2024-09-29,95.5,95.5,94.30000305175781,94.5999984741211,116105.0
+2024-09-30,94.5999984741211,95.19999694824219,93.5999984741211,94.80000305175781,174429.0
+2024-10-01,94.5,95.5999984741211,94.19999694824219,94.30000305175781,148787.0
+2024-10-02,94.30000305175781,94.30000305175781,94.30000305175781,94.30000305175781,0.0
+2024-10-03,92.80000305175781,93.80000305175781,92.5,93.80000305175781,227595.0
+2024-10-06,92.80000305175781,94.19999694824219,92.0999984741211,92.0999984741211,202689.0
+2024-10-07,92.0999984741211,93.30000305175781,90.9000015258789,91.19999694824219,279031.0
+2024-10-08,94.5,95.5999984741211,93.5,93.9000015258789,566059.0
+2024-10-09,94.5,98.4000015258789,93.9000015258789,96.5999984741211,666448.0
+2024-10-10,97.0999984741211,97.5999984741211,96.0,96.5999984741211,232639.0
+2024-10-13,97.0999984741211,97.4000015258789,96.19999694824219,96.9000015258789,162938.0
+2024-10-14,96.5,98.0,96.5,97.9000015258789,263900.0
+2024-10-15,97.9000015258789,98.0,97.0,97.9000015258789,217607.0
+2024-10-16,97.5999984741211,99.30000305175781,97.19999694824219,98.5999984741211,605285.0
+2024-10-17,98.5999984741211,98.80000305175781,96.0,96.4000015258789,344636.0
+2024-10-20,96.0,97.0,95.5,95.5999984741211,121045.0
+2024-10-21,95.5999984741211,96.9000015258789,95.5999984741211,96.30000305175781,224172.0
+2024-10-22,96.0999984741211,98.0,96.0999984741211,97.0,343138.0
+2024-10-23,97.0,98.19999694824219,95.9000015258789,98.0,243533.0
+2024-10-24,98.0,99.19999694824219,97.0999984741211,98.0999984741211,265808.0
+2024-10-27,98.19999694824219,100.0,98.0999984741211,99.19999694824219,363313.0
+2024-10-28,99.5,101.80000305175781,99.5,101.19999694824219,546835.0
+2024-10-29,101.0,102.0,99.80000305175781,99.80000305175781,260426.0
+2024-10-30,99.80000305175781,99.80000305175781,97.9000015258789,99.19999694824219,379488.0
+2024-10-31,99.19999694824219,102.0,98.9000015258789,101.0,649770.0
+2024-11-03,101.80000305175781,102.0,99.5999984741211,99.5999984741211,157977.0
+2024-11-04,99.69999694824219,100.5999984741211,98.9000015258789,99.19999694824219,189748.0
+2024-11-05,99.4000015258789,99.80000305175781,97.0999984741211,97.19999694824219,210676.0
+2024-11-06,97.4000015258789,99.0,97.4000015258789,99.0,496431.0
+2024-11-07,98.30000305175781,103.0,98.30000305175781,102.0,743517.0
+2024-11-10,102.0,105.0,102.0,102.19999694824219,467151.0
+2024-11-11,103.0,104.4000015258789,101.5999984741211,102.80000305175781,311166.0
+2024-11-12,102.4000015258789,103.19999694824219,100.19999694824219,101.4000015258789,209174.0
+2024-11-13,101.0,102.5999984741211,100.19999694824219,100.19999694824219,177060.0
+2024-11-14,101.5999984741211,101.5999984741211,96.69999694824219,96.80000305175781,562800.0
+2024-11-17,96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0.0
+2024-11-18,97.0999984741211,98.30000305175781,97.0,97.0,179666.0
+2024-11-19,97.0,98.0999984741211,96.5999984741211,97.0,265414.0
+2024-11-20,97.0,97.9000015258789,96.30000305175781,96.5,141068.0
+2024-11-21,96.5,96.80000305175781,95.5,96.0,179044.0
+2024-11-24,96.0999984741211,96.4000015258789,95.9000015258789,96.0999984741211,127809.0
+2024-11-25,95.80000305175781,100.0,95.0,99.0,536340.0
+2024-11-26,99.0,99.69999694824219,97.80000305175781,97.9000015258789,227617.0
+2024-11-27,98.0,99.69999694824219,97.19999694824219,98.80000305175781,314743.0
+2024-11-28,99.5999984741211,99.5999984741211,97.5999984741211,99.0,192029.0
+2024-12-01,99.5999984741211,99.5999984741211,97.5999984741211,99.0,192029.0
+2024-12-02,101.0,103.5999984741211,100.0,102.5999984741211,957551.0
+2024-12-03,103.5999984741211,103.80000305175781,100.5999984741211,102.5999984741211,729270.0
+2024-12-04,102.4000015258789,102.4000015258789,99.30000305175781,99.5999984741211,706809.0
+2024-12-05,99.80000305175781,100.4000015258789,97.30000305175781,97.5999984741211,672554.0
+2024-12-08,97.80000305175781,98.80000305175781,97.4000015258789,97.5999984741211,256192.0
+2024-12-09,97.30000305175781,98.19999694824219,94.9000015258789,95.5999984741211,898459.0
+2024-12-10,95.69999694824219,96.19999694824219,94.0,94.69999694824219,669706.0
+2024-12-11,94.69999694824219,95.0,93.9000015258789,94.5,496346.0
+2024-12-12,94.80000305175781,95.5999984741211,93.30000305175781,95.5,605957.0
+2024-12-15,95.80000305175781,95.9000015258789,94.4000015258789,94.4000015258789,289969.0
+2024-12-16,94.4000015258789,94.9000015258789,93.9000015258789,94.0,255905.0
+2024-12-17,94.0999984741211,95.5,93.5,93.80000305175781,519569.0
+2024-12-18,94.0,95.0999984741211,93.5,95.0999984741211,334954.0
+2024-12-19,100.0,100.0,97.30000305175781,98.0,2085775.0
+2024-12-22,99.0,99.30000305175781,97.69999694824219,98.69999694824219,963068.0
+2024-12-23,98.69999694824219,99.0999984741211,97.80000305175781,98.9000015258789,966329.0
+2024-12-24,92.5999984741211,93.69999694824219,91.9000015258789,92.19999694824219,894187.0
+2024-12-25,92.19999694824219,92.5,90.9000015258789,91.19999694824219,400736.0
+2024-12-26,91.19999694824219,91.5999984741211,90.9000015258789,91.19999694824219,248929.0
+2024-12-29,91.5,91.69999694824219,90.5,90.9000015258789,853142.0
+2024-12-30,90.9000015258789,90.9000015258789,89.69999694824219,90.0,359387.0
+2024-12-31,90.0,90.80000305175781,89.69999694824219,90.19999694824219,514924.0
+2025-01-01,90.19999694824219,90.5999984741211,90.0,90.0999984741211,168737.0
+2025-01-02,90.4000015258789,92.0999984741211,90.30000305175781,92.0999984741211,391159.0
+2025-01-05,92.4000015258789,93.30000305175781,92.0,92.69999694824219,313249.0
+2025-01-06,92.5999984741211,93.80000305175781,92.0,93.30000305175781,556762.0
+2025-01-07,93.19999694824219,94.4000015258789,92.4000015258789,93.9000015258789,584885.0
+2025-01-08,95.5999984741211,97.9000015258789,95.19999694824219,95.9000015258789,1573099.0
+2025-01-09,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0
+2025-01-12,96.5,96.5,95.0,95.5,248088.0
+2025-01-13,95.80000305175781,95.80000305175781,94.0,95.30000305175781,554433.0
+2025-01-14,95.19999694824219,95.80000305175781,94.5,95.69999694824219,401161.0
+2025-01-15,95.69999694824219,97.0,95.19999694824219,96.9000015258789,537493.0
+2025-01-16,97.0,97.0,95.69999694824219,95.9000015258789,294891.0
+2025-01-19,95.9000015258789,96.0999984741211,95.30000305175781,95.5,166786.0
+2025-01-20,95.5,97.9000015258789,94.9000015258789,97.30000305175781,771423.0
+2025-01-21,97.30000305175781,97.4000015258789,96.0,96.30000305175781,431254.0
+2025-01-22,96.4000015258789,96.4000015258789,95.4000015258789,96.0,310842.0
+2025-01-23,95.69999694824219,96.4000015258789,95.4000015258789,95.9000015258789,396147.0
+2025-01-26,95.9000015258789,96.4000015258789,95.5,96.19999694824219,190973.0
+2025-01-27,96.19999694824219,99.9000015258789,95.69999694824219,98.0,1673568.0
+2025-01-28,98.0,98.0,98.0,98.0,0.0
+2025-01-29,98.9000015258789,98.9000015258789,97.4000015258789,97.5,219911.0
+2025-01-30,97.80000305175781,98.4000015258789,97.5999984741211,98.4000015258789,186532.0
+2025-02-02,98.4000015258789,98.80000305175781,97.80000305175781,98.5,177985.0
+2025-02-03,98.30000305175781,98.30000305175781,96.80000305175781,97.69999694824219,354184.0
+2025-02-04,97.5999984741211,97.69999694824219,96.9000015258789,97.69999694824219,208255.0
+2025-02-05,97.5,97.9000015258789,96.69999694824219,97.80000305175781,263941.0
+2025-02-06,97.80000305175781,98.69999694824219,97.4000015258789,98.69999694824219,298178.0
+2025-02-09,98.5,98.5999984741211,97.9000015258789,98.0999984741211,129421.0
+2025-02-10,98.0999984741211,98.4000015258789,97.4000015258789,97.80000305175781,190156.0
+2025-02-11,97.80000305175781,99.4000015258789,97.5,99.4000015258789,419538.0
+2025-02-12,99.30000305175781,99.30000305175781,97.69999694824219,99.0,348468.0
+2025-02-13,98.69999694824219,98.69999694824219,97.4000015258789,97.9000015258789,360361.0
+2025-02-16,97.9000015258789,97.9000015258789,96.80000305175781,97.0,129877.0
+2025-02-17,97.0,97.4000015258789,95.5999984741211,96.0,253472.0
+2025-02-18,96.5999984741211,97.0,96.19999694824219,96.5,369320.0
+2025-02-19,96.5,96.5,96.5,96.5,0.0
+2025-02-20,95.5,96.5,94.5,96.5,627884.0
+2025-02-24,96.4000015258789,97.9000015258789,95.9000015258789,96.80000305175781,285918.0
+2025-02-25,96.80000305175781,96.80000305175781,95.69999694824219,96.5999984741211,255788.0
+2025-02-26,96.5999984741211,97.30000305175781,96.0,96.9000015258789,182165.0
+2025-02-27,96.9000015258789,97.80000305175781,96.30000305175781,97.80000305175781,299328.0
+2025-03-02,97.0999984741211,97.80000305175781,95.5999984741211,97.5,204151.0
+2025-03-03,97.30000305175781,98.0,96.5999984741211,97.19999694824219,425671.0
+2025-03-04,96.69999694824219,98.0,94.30000305175781,96.0,712587.0
+2025-03-05,96.19999694824219,97.19999694824219,96.0,97.0999984741211,338083.0
+2025-03-06,97.0,97.0999984741211,95.30000305175781,97.0999984741211,489404.0
+2025-03-09,97.0,98.0,96.4000015258789,97.80000305175781,178958.0
+2025-03-10,97.80000305175781,98.0,94.80000305175781,95.0,433418.0
+2025-03-11,95.0,95.5999984741211,93.0,94.9000015258789,341879.0
+2025-03-12,94.9000015258789,96.5,94.80000305175781,96.0,323948.0
+2025-03-13,95.69999694824219,96.0,95.0999984741211,95.4000015258789,424843.0
+2025-03-16,95.5,95.9000015258789,95.0,95.4000015258789,438012.0
+2025-03-17,95.5,97.19999694824219,95.4000015258789,96.0999984741211,457687.0
+2025-03-18,96.0999984741211,96.80000305175781,95.5,96.4000015258789,529020.0
+2025-03-19,94.0,94.0,92.0,93.19999694824219,516065.0
+2025-03-20,93.19999694824219,93.19999694824219,93.19999694824219,93.19999694824219,0.0
+2025-03-23,93.80000305175781,94.0,92.69999694824219,93.19999694824219,91448.0
+2025-03-24,93.19999694824219,93.80000305175781,93.0999984741211,93.0999984741211,151615.0
+2025-03-25,93.5999984741211,93.80000305175781,91.80000305175781,91.80000305175781,158737.0
+2025-03-26,92.4000015258789,93.9000015258789,92.4000015258789,93.9000015258789,240792.0
+2025-03-27,93.80000305175781,94.30000305175781,93.5,94.19999694824219,172616.0
+2025-04-03,93.4000015258789,94.5,93.0,93.0999984741211,350711.0
+2025-04-06,88.69999694824219,90.19999694824219,87.0,87.5999984741211,520352.0
+2025-04-07,86.0,90.5,83.80000305175781,90.0,798904.0
+2025-04-08,91.30000305175781,93.5,89.30000305175781,90.9000015258789,906233.0
+2025-04-09,90.80000305175781,91.69999694824219,89.30000305175781,90.19999694824219,422441.0
+2025-04-10,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0
+2025-04-13,92.0999984741211,93.0,91.5,92.4000015258789,198388.0
+2025-04-14,93.0999984741211,93.30000305175781,92.5,93.0,246865.0
+2025-04-15,93.0,95.5,92.9000015258789,94.80000305175781,599498.0
+2025-04-16,94.9000015258789,95.0999984741211,93.5999984741211,94.0,290297.0
+2025-04-17,94.0,94.0,94.0,94.0,0.0
+2025-04-20,93.19999694824219,94.0,93.19999694824219,93.69999694824219,90078.0
+2025-04-21,93.80000305175781,94.0,91.80000305175781,92.0,200748.0
+2025-04-22,92.0,92.0,91.0,91.19999694824219,356158.0
+2025-04-23,91.9000015258789,93.0999984741211,91.69999694824219,92.4000015258789,315911.0
+2025-04-24,92.19999694824219,93.4000015258789,91.5999984741211,91.9000015258789,349733.0
+2025-04-27,92.0,92.4000015258789,91.19999694824219,91.80000305175781,131131.0
+2025-04-28,92.0,93.0,91.30000305175781,92.9000015258789,267436.0
+2025-04-29,92.5,94.0,92.4000015258789,94.0,216244.0
+2025-04-30,94.0,94.4000015258789,93.0999984741211,94.0,138045.0
+2025-05-01,93.30000305175781,93.5999984741211,91.19999694824219,91.5999984741211,217843.0
+2025-05-04,91.80000305175781,92.4000015258789,91.5999984741211,91.5999984741211,55313.0
+2025-05-05,91.30000305175781,92.0,90.5999984741211,90.80000305175781,247991.0
+2025-05-06,91.0,91.0,89.80000305175781,90.9000015258789,224326.0
+2025-05-07,90.9000015258789,91.30000305175781,90.19999694824219,90.9000015258789,146868.0
+2025-05-08,90.80000305175781,92.19999694824219,90.5,90.9000015258789,216605.0
+2025-05-11,91.30000305175781,92.30000305175781,91.30000305175781,91.69999694824219,80836.0
+2025-05-12,91.80000305175781,92.4000015258789,90.30000305175781,90.80000305175781,264291.0
+2025-05-13,91.0,91.4000015258789,90.5999984741211,91.0,163884.0
+2025-05-14,91.5,91.5,90.30000305175781,91.0,262205.0
+2025-05-15,90.5999984741211,90.5999984741211,89.5,90.19999694824219,230302.0
+2025-05-18,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0
+2025-05-19,89.9000015258789,90.0,85.80000305175781,85.9000015258789,665979.0
+2025-05-20,86.5999984741211,88.0999984741211,85.5,87.30000305175781,762870.0
+2025-05-21,87.5999984741211,88.0,86.4000015258789,86.9000015258789,325066.0
+2025-05-22,86.5999984741211,87.0999984741211,85.80000305175781,86.5,372049.0
+2025-05-25,86.69999694824219,87.19999694824219,86.0999984741211,86.5999984741211,102374.0
+2025-05-26,86.19999694824219,87.30000305175781,85.69999694824219,86.30000305175781,161120.0
+2025-05-27,86.30000305175781,86.69999694824219,84.4000015258789,85.0,335701.0
+2025-05-28,85.30000305175781,87.30000305175781,85.30000305175781,87.0999984741211,251279.0
+2025-05-29,87.0999984741211,87.5999984741211,86.19999694824219,86.9000015258789,338880.0
+2025-06-01,86.9000015258789,87.30000305175781,86.5,87.0,147473.0
+2025-06-02,86.69999694824219,87.30000305175781,85.5999984741211,86.30000305175781,265810.0
+2025-06-03,86.5999984741211,87.4000015258789,85.9000015258789,87.0,234046.0
+2025-06-04,86.5999984741211,87.5,86.30000305175781,87.0999984741211,234252.0
+2025-06-11,87.19999694824219,89.0,87.19999694824219,88.80000305175781,280290.0
+2025-06-12,88.69999694824219,89.0999984741211,87.4000015258789,87.5,508604.0
+2025-06-15,85.0,88.0,84.9000015258789,87.30000305175781,206046.0
+2025-06-16,87.30000305175781,89.0,86.9000015258789,86.9000015258789,291683.0
+2025-06-17,86.9000015258789,87.5,84.9000015258789,85.0,432171.0
+2025-06-18,85.0,85.5999984741211,83.4000015258789,83.69999694824219,448536.0
+2025-06-19,83.69999694824219,84.9000015258789,83.5,84.80000305175781,140569.0
+2025-06-22,85.0,87.0,83.9000015258789,84.30000305175781,217193.0
+2025-06-23,84.4000015258789,84.80000305175781,83.80000305175781,84.0999984741211,249043.0
+2025-06-24,85.4000015258789,87.80000305175781,85.30000305175781,87.4000015258789,480660.0
+2025-06-25,87.4000015258789,88.19999694824219,87.19999694824219,87.19999694824219,176577.0
+2025-06-26,88.0,88.5999984741211,87.5,87.5,310666.0
+2025-06-29,88.0,88.80000305175781,88.0,88.30000305175781,130168.0
+2025-06-30,88.44999694824219,88.5,87.69999694824219,88.25,264682.0
+2025-07-01,88.19999694824219,88.19999694824219,87.1500015258789,87.25,217864.0
+2025-07-02,87.1500015258789,87.4000015258789,87.0,87.05000305175781,224308.0
+2025-07-03,87.4000015258789,87.80000305175781,87.0,87.30000305175781,198184.0
+2025-07-06,87.4000015258789,88.3499984741211,87.3499984741211,88.05000305175781,119147.0
+2025-07-07,88.0999984741211,88.5,87.0999984741211,87.30000305175781,147953.0
+2025-07-08,88.69999694824219,91.4000015258789,88.69999694824219,88.9000015258789,1277516.0
+2025-07-09,89.0999984741211,90.1500015258789,88.80000305175781,89.5,375173.0
+2025-07-10,89.5,90.0,89.30000305175781,89.6500015258789,145214.0
+2025-07-13,90.0,90.5,89.9000015258789,89.94999694824219,87540.0
+2025-07-14,90.0,90.0,89.0999984741211,89.80000305175781,112364.0
+2025-07-15,89.80000305175781,89.80000305175781,88.44999694824219,88.80000305175781,144808.0
+2025-07-16,88.44999694824219,88.69999694824219,88.0,88.0,141601.0
+2025-07-17,88.0,88.0,88.0,88.0,0.0
+2025-07-20,88.5999984741211,88.8499984741211,87.55000305175781,87.6500015258789,53263.0
+2025-07-21,87.69999694824219,87.94999694824219,86.69999694824219,87.9000015258789,153817.0
+2025-07-22,87.9000015258789,87.94999694824219,86.5,86.5,111421.0
+2025-07-23,86.5,87.6500015258789,86.19999694824219,87.6500015258789,132895.0
+2025-07-24,87.6500015258789,88.0,86.55000305175781,87.55000305175781,112593.0
+2025-07-27,87.5999984741211,88.8499984741211,87.5999984741211,88.5999984741211,114502.0
+2025-07-28,88.69999694824219,89.1500015258789,87.80000305175781,89.0999984741211,255963.0
+2025-07-29,89.0999984741211,89.69999694824219,88.3499984741211,89.1500015258789,201983.0
+2025-07-30,89.1500015258789,89.44999694824219,88.5999984741211,89.0,165249.0
+2025-07-31,88.8499984741211,89.75,88.5,89.75,549365.0
+2025-08-03,89.0999984741211,90.0,88.25,89.75,224093.0
+2025-08-04,87.75,88.80000305175781,86.69999694824219,88.80000305175781,257117.0
+2025-08-05,88.75,89.5,88.30000305175781,89.5,193079.0
+2025-08-06,89.5,89.8499984741211,88.69999694824219,89.30000305175781,178922.0
+2025-08-07,89.44999694824219,89.94999694824219,88.80000305175781,89.9000015258789,179826.0
+2025-08-10,89.9000015258789,89.9000015258789,89.0,89.9000015258789,123627.0
+2025-08-11,89.9000015258789,89.9000015258789,88.9000015258789,88.94999694824219,156748.0
+2025-08-12,89.30000305175781,89.6500015258789,88.80000305175781,89.0,152503.0
+2025-08-13,89.4000015258789,89.4000015258789,87.5999984741211,88.3499984741211,129525.0
+2025-08-14,88.3499984741211,88.9000015258789,88.0,88.75,156976.0
+2025-08-17,88.19999694824219,89.0,88.0,88.94999694824219,181371.0
+2025-08-18,88.75,88.75,88.25,88.4000015258789,126158.0
+2025-08-19,88.30000305175781,88.55000305175781,87.30000305175781,88.3499984741211,182456.0
+2025-08-20,87.9000015258789,88.0999984741211,87.5999984741211,87.5999984741211,171465.0
+2025-08-21,87.75,88.6500015258789,87.75,88.5,128948.0
+2025-08-24,88.4000015258789,88.80000305175781,88.0999984741211,88.30000305175781,153732.0
+2025-08-25,88.4000015258789,91.0,88.25,90.9000015258789,601941.0
+2025-08-26,91.0,91.6500015258789,90.25,90.8499984741211,176647.0
+2025-08-27,91.0,91.0,90.25,90.80000305175781,113567.0
+2025-08-28,90.75,90.9000015258789,90.19999694824219,90.5,91850.0
+2025-08-31,90.0999984741211,90.5,89.30000305175781,90.19999694824219,70214.0
+2025-09-01,90.0,90.44999694824219,89.5999984741211,90.3499984741211,95201.0
+2025-09-02,89.6500015258789,89.69999694824219,88.5,88.9000015258789,105907.0
+2025-09-03,88.75,89.19999694824219,87.9000015258789,88.25,125102.0
+2025-09-04,88.25,88.44999694824219,87.75,88.05000305175781,61948.0
diff --git a/data/4006.csv b/data/4006.csv
new file mode 100644
index 0000000000000000000000000000000000000000..4ad8055ed3def808044d9fa963faa6727982b4b7
--- /dev/null
+++ b/data/4006.csv
@@ -0,0 +1,2836 @@
+date,open,high,low,close,volume
+2014-06-24,64.1673812866211,65.83406066894531,64.02848815917969,65.00072479248047,421247.0
+2014-06-25,65.41739654541016,65.97295379638672,63.88959884643555,63.88959884643555,287966.0
+2014-06-26,63.88959884643555,64.72293853759766,63.05625534057617,63.47292709350586,213587.0
+2014-06-29,63.05625534057617,63.33403778076172,62.2229118347168,62.3618049621582,132132.0
+2014-06-30,62.2229118347168,65.55628204345703,61.66735076904297,63.88959884643555,571439.0
+2014-07-01,63.88959884643555,65.55628204345703,63.33403778076172,64.58405303955078,349442.0
+2014-07-02,65.00072479248047,65.27850341796875,64.44515991210938,64.58405303955078,368248.0
+2014-07-03,64.72293853759766,64.86183166503906,63.19514465332031,63.19514465332031,368589.0
+2014-07-06,63.47292709350586,63.47292709350586,62.2229118347168,63.19514465332031,215745.0
+2014-07-07,62.77847671508789,65.13961029052734,62.77847671508789,63.61181640625,384126.0
+2014-07-08,63.61181640625,63.61181640625,63.05625534057617,63.33403778076172,136064.0
+2014-07-09,63.61181640625,63.750709533691406,63.19514465332031,63.33403778076172,195072.0
+2014-07-10,63.33403778076172,64.30626678466797,63.19514465332031,63.33403778076172,210309.0
+2014-07-13,69.5841064453125,69.5841064453125,69.5841064453125,69.5841064453125,313923.0
+2014-07-14,72.50080871582031,74.44527435302734,70.00077819824219,70.41744995117188,1955609.0
+2014-07-15,70.69522857666016,72.2230224609375,70.00077819824219,70.1396713256836,439180.0
+2014-07-16,70.1396713256836,70.69522857666016,69.7229995727539,70.55633544921875,261794.0
+2014-07-17,70.83412170410156,70.83412170410156,70.00077819824219,70.27855682373047,190077.0
+2014-07-20,70.55633544921875,70.97300720214844,70.00077819824219,70.27855682373047,211436.0
+2014-07-21,70.1396713256836,71.52857208251953,70.1396713256836,71.38967895507812,236664.0
+2014-07-22,71.25079345703125,72.2230224609375,71.11190032958984,71.66746520996094,423538.0
+2014-07-23,71.66746520996094,73.88970947265625,70.97300720214844,72.7785873413086,804051.0
+2014-07-24,72.7785873413086,72.7785873413086,71.25079345703125,71.66746520996094,370801.0
+2014-08-03,71.66746520996094,73.61193084716797,71.11190032958984,73.61193084716797,531426.0
+2014-08-04,73.47303771972656,73.88970947265625,72.91747283935547,73.47303771972656,338257.0
+2014-08-05,73.33414459228516,74.16748809814453,72.7785873413086,73.33414459228516,533127.0
+2014-08-06,73.61193084716797,78.3342056274414,72.91747283935547,76.38973999023438,1405580.0
+2014-08-07,76.94529724121094,77.50086212158203,75.556396484375,76.38973999023438,770864.0
+2014-08-10,77.08419036865234,77.22308349609375,76.11195373535156,76.38973999023438,234283.0
+2014-08-11,76.52862548828125,76.66751861572266,75.69528198242188,75.97306823730469,324784.0
+2014-08-12,75.97306823730469,76.80641174316406,75.27861022949219,76.52862548828125,296600.0
+2014-08-13,76.38973999023438,78.1953125,76.11195373535156,77.6397476196289,479734.0
+2014-08-14,77.77864074707031,78.3342056274414,76.52862548828125,76.66751861572266,370947.0
+2014-08-17,77.22308349609375,80.55644989013672,76.66751861572266,79.72310638427734,948310.0
+2014-08-18,79.16754913330078,80.834228515625,78.88976287841797,79.72310638427734,622393.0
+2014-08-19,79.44532775878906,79.72310638427734,78.1953125,78.7508773803711,482245.0
+2014-08-20,78.61198425292969,78.88976287841797,78.0564193725586,78.3342056274414,188578.0
+2014-08-21,78.3342056274414,80.00088500976562,78.0564193725586,79.86199951171875,338246.0
+2014-08-24,79.58421325683594,81.66757202148438,78.88976287841797,81.3897933959961,637277.0
+2014-08-25,81.3897933959961,81.3897933959961,75.0008316040039,78.0564193725586,894962.0
+2014-08-26,79.16754913330078,80.00088500976562,76.66751861572266,77.91753387451172,610168.0
+2014-08-27,78.1953125,78.47309112548828,75.83417510986328,76.52862548828125,462540.0
+2014-08-28,76.52862548828125,76.52862548828125,75.69528198242188,75.83417510986328,263560.0
+2014-08-31,75.97306823730469,76.80641174316406,75.97306823730469,76.52862548828125,133664.0
+2014-09-01,76.80641174316406,77.22308349609375,76.38973999023438,76.66751861572266,233597.0
+2014-09-02,76.80641174316406,76.80641174316406,75.97306823730469,76.38973999023438,151329.0
+2014-09-03,76.11195373535156,76.11195373535156,75.0008316040039,75.27861022949219,336180.0
+2014-09-04,75.4175033569336,76.11195373535156,75.0008316040039,75.83417510986328,138384.0
+2014-09-07,75.97306823730469,75.97306823730469,75.13972473144531,75.556396484375,115823.0
+2014-09-08,75.556396484375,75.83417510986328,75.27861022949219,75.69528198242188,59665.0
+2014-09-09,76.11195373535156,76.11195373535156,75.556396484375,75.83417510986328,66534.0
+2014-09-10,75.556396484375,75.83417510986328,75.27861022949219,75.83417510986328,117760.0
+2014-09-11,75.27861022949219,77.6397476196289,75.27861022949219,76.11195373535156,223643.0
+2014-09-14,76.66751861572266,76.80641174316406,76.11195373535156,76.11195373535156,70064.0
+2014-09-15,75.83417510986328,76.11195373535156,75.13972473144531,75.69528198242188,128774.0
+2014-09-16,75.83417510986328,76.38973999023438,75.69528198242188,76.11195373535156,68518.0
+2014-09-17,76.38973999023438,76.66751861572266,75.4175033569336,75.4175033569336,242687.0
+2014-09-18,75.27861022949219,75.83417510986328,75.0008316040039,75.13972473144531,64939.0
+2014-09-21,75.13972473144531,75.4175033569336,74.58415985107422,74.8619384765625,81963.0
+2014-09-22,74.16748809814453,74.44527435302734,72.2230224609375,73.33414459228516,149823.0
+2014-09-24,73.47303771972656,73.47303771972656,70.27855682373047,70.83412170410156,160570.0
+2014-09-25,71.11190032958984,71.94524383544922,71.11190032958984,71.66746520996094,109028.0
+2014-09-28,71.52857208251953,73.88970947265625,71.25079345703125,72.91747283935547,132780.0
+2014-09-29,72.91747283935547,74.16748809814453,72.63969421386719,73.19525909423828,119507.0
+2014-09-30,73.47303771972656,73.61193084716797,73.19525909423828,73.61193084716797,93273.0
+2014-10-01,73.61193084716797,73.61193084716797,72.50080871582031,72.50080871582031,91221.0
+2014-10-02,72.08413696289062,72.91747283935547,71.66746520996094,72.91747283935547,84226.0
+2014-10-12,71.52857208251953,71.52857208251953,66.66740417480469,66.66740417480469,303113.0
+2014-10-13,67.22296905517578,72.2230224609375,66.8062973022461,72.2230224609375,304545.0
+2014-10-14,71.11190032958984,71.38967895507812,69.4452133178711,71.38967895507812,183585.0
+2014-10-15,72.08413696289062,72.08413696289062,69.0285415649414,70.00077819824219,173354.0
+2014-10-16,66.9451904296875,69.0285415649414,63.05625534057617,65.55628204345703,308160.0
+2014-10-19,67.66741943359375,71.1674575805664,67.66741943359375,69.22299194335938,426091.0
+2014-10-20,69.61188507080078,69.61188507080078,66.30628967285156,68.2507553100586,285859.0
+2014-10-21,68.05631256103516,69.61188507080078,68.05631256103516,69.22299194335938,248307.0
+2014-10-22,69.41743469238281,70.3896713256836,68.2507553100586,68.44520568847656,414716.0
+2014-10-23,67.86186218261719,67.86186218261719,66.11184692382812,67.27852630615234,185451.0
+2014-10-26,67.66741943359375,71.55635070800781,67.47296905517578,69.61188507080078,590986.0
+2014-10-27,70.778564453125,70.97300720214844,68.6396484375,68.83409881591797,441150.0
+2014-10-28,69.22299194335938,69.41743469238281,67.66741943359375,69.22299194335938,268882.0
+2014-10-29,69.41743469238281,72.13968658447266,69.22299194335938,69.61188507080078,776801.0
+2014-10-30,69.41743469238281,69.80632781982422,68.44520568847656,69.61188507080078,183556.0
+2014-11-02,70.778564453125,70.778564453125,69.22299194335938,69.61188507080078,98334.0
+2014-11-03,69.61188507080078,70.19522094726562,69.61188507080078,70.00077819824219,69992.0
+2014-11-04,70.00077819824219,70.00077819824219,67.08407592773438,67.66741943359375,140698.0
+2014-11-05,66.88963317871094,68.05631256103516,65.33406066894531,68.05631256103516,175747.0
+2014-11-06,68.2507553100586,68.2507553100586,66.88963317871094,67.27852630615234,120630.0
+2014-11-09,67.27852630615234,67.66741943359375,67.08407592773438,67.27852630615234,54160.0
+2014-11-10,67.27852630615234,67.66741943359375,67.08407592773438,67.47296905517578,42568.0
+2014-11-11,66.88963317871094,67.27852630615234,66.11184692382812,66.50074005126953,85996.0
+2014-11-12,66.69518280029297,66.88963317871094,66.11184692382812,66.69518280029297,61900.0
+2014-11-13,66.69518280029297,66.69518280029297,64.5562744140625,65.72295379638672,130162.0
+2014-11-16,65.33406066894531,65.72295379638672,63.77848434448242,63.77848434448242,81024.0
+2014-11-17,63.97293472290039,63.97293472290039,58.917320251464844,60.278446197509766,150586.0
+2014-11-18,60.278446197509766,62.028465270996094,59.695106506347656,60.08399963378906,312662.0
+2014-11-19,60.66733932495117,60.861785888671875,58.917320251464844,60.66733932495117,181130.0
+2014-11-20,60.861785888671875,60.861785888671875,59.11176681518555,59.50065994262695,198734.0
+2014-11-23,60.08399963378906,61.05623245239258,59.88955307006836,60.278446197509766,210291.0
+2014-11-24,60.47289276123047,60.47289276123047,59.50065994262695,59.50065994262695,112802.0
+2014-11-25,59.50065994262695,59.50065994262695,57.55619430541992,57.750640869140625,75601.0
+2014-11-26,57.55619430541992,58.72287368774414,54.83394241333008,56.3895149230957,194824.0
+2014-11-27,55.61172866821289,56.77840805053711,54.83394241333008,56.77840805053711,156244.0
+2014-11-30,53.66726303100586,54.056156158447266,50.945011138916016,53.66726303100586,382920.0
+2014-12-01,52.111690521240234,54.44504928588867,52.111690521240234,53.86170959472656,332813.0
+2014-12-02,54.44504928588867,56.583961486816406,54.44504928588867,55.61172866821289,125999.0
+2014-12-03,55.222835540771484,56.583961486816406,54.44504928588867,56.3895149230957,103460.0
+2014-12-04,56.195068359375,61.25067901611328,56.195068359375,61.05623245239258,372242.0
+2014-12-07,61.25067901611328,66.88963317871094,60.66733932495117,66.88963317871094,957383.0
+2014-12-08,67.86186218261719,68.2507553100586,62.6118049621582,63.000701904296875,932941.0
+2014-12-09,61.05623245239258,64.5562744140625,60.278446197509766,63.97293472290039,612771.0
+2014-12-10,64.1673812866211,64.5562744140625,61.63957214355469,62.4173583984375,314083.0
+2014-12-11,60.861785888671875,62.028465270996094,59.88955307006836,61.445125579833984,308756.0
+2014-12-14,59.11176681518555,63.77848434448242,57.55619430541992,61.445125579833984,439821.0
+2014-12-15,63.389591217041016,63.77848434448242,56.97285461425781,57.55619430541992,327926.0
+2014-12-16,57.55619430541992,57.55619430541992,52.111690521240234,52.111690521240234,396497.0
+2014-12-17,51.33390426635742,57.167301177978516,47.8338623046875,57.167301177978516,414384.0
+2014-12-18,58.917320251464844,62.2229118347168,58.917320251464844,60.66733932495117,457419.0
+2014-12-21,63.000701904296875,63.97293472290039,57.55619430541992,62.2229118347168,568501.0
+2014-12-22,60.861785888671875,63.000701904296875,60.08399963378906,62.2229118347168,214672.0
+2014-12-23,61.63957214355469,63.000701904296875,61.63957214355469,62.6118049621582,96745.0
+2014-12-24,62.806251525878906,63.77848434448242,61.63957214355469,61.83401870727539,226810.0
+2014-12-25,62.2229118347168,63.77848434448242,60.66733932495117,62.6118049621582,263007.0
+2014-12-28,62.4173583984375,67.08407592773438,62.4173583984375,65.33406066894531,267070.0
+2014-12-29,66.69518280029297,68.44520568847656,66.11184692382812,67.66741943359375,644205.0
+2014-12-30,66.11184692382812,66.69518280029297,64.5562744140625,65.52850341796875,461874.0
+2014-12-31,65.91739654541016,66.50074005126953,59.88955307006836,63.77848434448242,471534.0
+2015-01-01,63.000701904296875,66.69518280029297,63.000701904296875,65.33406066894531,132306.0
+2015-01-04,64.1673812866211,65.72295379638672,64.1673812866211,64.75071716308594,82491.0
+2015-01-05,64.1673812866211,64.1673812866211,61.445125579833984,61.445125579833984,133044.0
+2015-01-06,58.52842712402344,63.000701904296875,58.13953399658203,62.2229118347168,171647.0
+2015-01-07,62.2229118347168,63.77848434448242,62.2229118347168,62.806251525878906,157644.0
+2015-01-08,64.1673812866211,64.9451675415039,63.19514465332031,63.77848434448242,108132.0
+2015-01-11,63.389591217041016,64.1673812866211,63.19514465332031,63.97293472290039,39780.0
+2015-01-12,63.97293472290039,64.5562744140625,63.19514465332031,63.19514465332031,169669.0
+2015-01-13,60.861785888671875,63.389591217041016,60.278446197509766,62.6118049621582,80902.0
+2015-01-14,63.19514465332031,63.58403778076172,62.806251525878906,62.806251525878906,79997.0
+2015-01-15,63.389591217041016,66.50074005126953,63.389591217041016,64.1673812866211,449777.0
+2015-01-18,64.36182403564453,65.72295379638672,64.1673812866211,64.9451675415039,142971.0
+2015-01-19,64.9451675415039,66.88963317871094,64.36182403564453,65.91739654541016,242633.0
+2015-01-20,66.11184692382812,66.50074005126953,65.33406066894531,65.72295379638672,83620.0
+2015-01-21,64.5562744140625,65.13961029052734,63.000701904296875,64.5562744140625,127461.0
+2015-01-22,63.58403778076172,64.5562744140625,62.6118049621582,62.6118049621582,193257.0
+2015-01-26,63.58403778076172,64.36182403564453,62.2229118347168,63.389591217041016,127298.0
+2015-01-27,63.58403778076172,64.1673812866211,62.6118049621582,63.97293472290039,130538.0
+2015-01-28,63.97293472290039,65.33406066894531,63.389591217041016,64.36182403564453,340800.0
+2015-01-29,64.5562744140625,64.5562744140625,63.77848434448242,63.97293472290039,126057.0
+2015-02-01,66.69518280029297,67.27852630615234,65.33406066894531,65.91739654541016,303728.0
+2015-02-02,65.52850341796875,67.66741943359375,64.75071716308594,66.50074005126953,493967.0
+2015-02-03,67.08407592773438,67.66741943359375,65.52850341796875,65.52850341796875,394839.0
+2015-02-04,65.91739654541016,66.50074005126953,65.33406066894531,65.72295379638672,171271.0
+2015-02-05,64.9451675415039,65.72295379638672,64.1673812866211,64.5562744140625,238939.0
+2015-02-08,65.33406066894531,65.72295379638672,64.9451675415039,65.33406066894531,183977.0
+2015-02-09,65.72295379638672,65.91739654541016,64.1673812866211,65.33406066894531,166728.0
+2015-02-10,65.13961029052734,65.13961029052734,63.77848434448242,63.97293472290039,171640.0
+2015-02-11,63.77848434448242,63.97293472290039,61.63957214355469,62.2229118347168,208126.0
+2015-02-12,62.4173583984375,64.9451675415039,62.4173583984375,63.000701904296875,193262.0
+2015-02-15,63.77848434448242,64.36182403564453,63.19514465332031,63.77848434448242,152198.0
+2015-02-16,63.77848434448242,64.5562744140625,63.19514465332031,63.97293472290039,169984.0
+2015-02-17,64.36182403564453,64.9451675415039,64.1673812866211,64.36182403564453,206494.0
+2015-02-18,64.1673812866211,65.91739654541016,64.1673812866211,65.33406066894531,223196.0
+2015-02-19,66.11184692382812,66.11184692382812,64.5562744140625,64.9451675415039,357140.0
+2015-02-22,65.13961029052734,65.52850341796875,64.1673812866211,64.1673812866211,176647.0
+2015-02-23,64.36182403564453,64.75071716308594,63.58403778076172,63.58403778076172,88445.0
+2015-02-24,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-02-25,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-02-26,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-01,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-02,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-03,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-04,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-05,64.75071716308594,66.11184692382812,64.5562744140625,65.33406066894531,161804.0
+2015-03-08,65.72295379638672,66.11184692382812,64.75071716308594,65.13961029052734,109167.0
+2015-03-09,65.72295379638672,66.11184692382812,64.75071716308594,65.13961029052734,109167.0
+2015-03-10,65.13961029052734,65.72295379638672,64.5562744140625,65.52850341796875,121912.0
+2015-03-11,65.72295379638672,66.11184692382812,64.9451675415039,65.33406066894531,135109.0
+2015-03-12,65.13961029052734,65.52850341796875,65.13961029052734,65.33406066894531,115815.0
+2015-03-15,65.13961029052734,65.33406066894531,64.36182403564453,64.5562744140625,110324.0
+2015-03-16,64.75071716308594,64.9451675415039,63.000701904296875,63.389591217041016,155246.0
+2015-03-17,63.389591217041016,63.389591217041016,61.05623245239258,62.028465270996094,233717.0
+2015-03-18,61.445125579833984,61.83401870727539,59.30621337890625,60.861785888671875,101174.0
+2015-03-19,62.028465270996094,62.806251525878906,60.278446197509766,60.66733932495117,147919.0
+2015-03-22,61.25067901611328,62.028465270996094,60.861785888671875,61.63957214355469,90554.0
+2015-03-23,61.445125579833984,61.63957214355469,61.05623245239258,61.25067901611328,98363.0
+2015-03-24,61.25067901611328,61.83401870727539,61.05623245239258,61.445125579833984,67512.0
+2015-03-25,61.83401870727539,61.83401870727539,57.55619430541992,57.750640869140625,185567.0
+2015-03-26,53.27836990356445,59.11176681518555,53.27836990356445,58.333980560302734,220114.0
+2015-03-29,59.11176681518555,59.88955307006836,59.11176681518555,59.695106506347656,131278.0
+2015-03-30,59.11176681518555,59.88955307006836,58.917320251464844,59.11176681518555,101763.0
+2015-03-31,59.11176681518555,59.50065994262695,57.55619430541992,58.13953399658203,85520.0
+2015-04-01,58.333980560302734,58.72287368774414,57.55619430541992,57.94508743286133,63331.0
+2015-04-02,58.72287368774414,58.72287368774414,55.222835540771484,57.167301177978516,50594.0
+2015-04-05,56.77840805053711,57.167301177978516,55.222835540771484,55.806175231933594,99916.0
+2015-04-06,56.0006217956543,56.583961486816406,55.222835540771484,56.195068359375,79758.0
+2015-04-07,56.3895149230957,56.97285461425781,56.195068359375,56.583961486816406,161141.0
+2015-04-08,56.77840805053711,57.36174774169922,56.583961486816406,56.583961486816406,105800.0
+2015-04-09,56.3895149230957,56.97285461425781,56.195068359375,56.97285461425781,119414.0
+2015-04-12,57.167301177978516,59.11176681518555,57.167301177978516,57.750640869140625,199679.0
+2015-04-13,57.94508743286133,59.11176681518555,57.94508743286133,58.917320251464844,86463.0
+2015-04-14,58.52842712402344,59.695106506347656,58.52842712402344,59.50065994262695,93664.0
+2015-04-15,59.695106506347656,61.445125579833984,59.695106506347656,60.861785888671875,106801.0
+2015-04-16,61.25067901611328,61.25067901611328,60.08399963378906,60.66733932495117,79366.0
+2015-04-19,61.63957214355469,63.000701904296875,61.63957214355469,62.6118049621582,112282.0
+2015-04-20,61.83401870727539,62.2229118347168,60.66733932495117,61.63957214355469,64179.0
+2015-04-21,60.66733932495117,61.445125579833984,60.66733932495117,60.861785888671875,40180.0
+2015-04-22,61.445125579833984,62.2229118347168,61.445125579833984,62.028465270996094,98565.0
+2015-04-23,62.2229118347168,62.2229118347168,61.63957214355469,61.63957214355469,29797.0
+2015-04-26,62.028465270996094,63.19514465332031,61.445125579833984,62.821807861328125,175589.0
+2015-04-27,62.2229118347168,62.4173583984375,61.25067901611328,61.48401641845703,290332.0
+2015-04-28,61.05623245239258,61.63957214355469,60.66733932495117,60.66733932495117,262926.0
+2015-04-29,60.66733932495117,60.66733932495117,59.50065994262695,59.695106506347656,226667.0
+2015-04-30,59.695106506347656,59.695106506347656,59.695106506347656,59.695106506347656,0.0
+2015-05-03,58.72287368774414,58.72287368774414,56.0006217956543,56.653961181640625,360400.0
+2015-05-04,56.77840805053711,57.750640869140625,55.41728210449219,57.400638580322266,449803.0
+2015-05-05,58.333980560302734,58.72287368774414,56.77840805053711,57.54841613769531,321304.0
+2015-05-06,57.55619430541992,58.13953399658203,56.97285461425781,57.478416442871094,217725.0
+2015-05-07,57.55619430541992,57.55619430541992,56.583961486816406,56.949520111083984,87953.0
+2015-05-10,56.949520111083984,56.949520111083984,56.949520111083984,56.949520111083984,0.0
+2015-05-11,56.949520111083984,56.949520111083984,56.949520111083984,56.949520111083984,0.0
+2015-05-12,56.97285461425781,57.167301177978516,56.3895149230957,56.73951721191406,176971.0
+2015-05-13,56.77840805053711,56.97285461425781,56.195068359375,56.7706298828125,170217.0
+2015-05-14,56.583961486816406,57.55619430541992,56.583961486816406,56.62285232543945,128635.0
+2015-05-17,56.77840805053711,57.55619430541992,56.77840805053711,57.221744537353516,125333.0
+2015-05-18,57.36174774169922,59.11176681518555,57.167301177978516,58.901763916015625,336710.0
+2015-05-19,59.11176681518555,59.695106506347656,58.917320251464844,59.407325744628906,306834.0
+2015-05-20,59.11176681518555,59.50065994262695,59.11176681518555,59.33732604980469,125087.0
+2015-05-21,59.30621337890625,60.47289276123047,59.30621337890625,59.83510971069336,205571.0
+2015-05-24,59.88955307006836,60.08399963378906,59.30621337890625,59.50065994262695,69510.0
+2015-05-25,59.30621337890625,59.695106506347656,59.30621337890625,59.50065994262695,42530.0
+2015-05-26,59.50065994262695,60.278446197509766,59.50065994262695,60.17733383178711,85586.0
+2015-05-27,60.08399963378906,60.278446197509766,59.50065994262695,59.695106506347656,75993.0
+2015-05-28,59.695106506347656,59.695106506347656,59.11176681518555,59.368438720703125,94442.0
+2015-05-31,59.88955307006836,60.47289276123047,58.333980560302734,58.5828742980957,152432.0
+2015-06-01,58.52842712402344,58.917320251464844,58.333980560302734,58.839542388916016,98948.0
+2015-06-02,58.72287368774414,59.695106506347656,58.52842712402344,59.22843551635742,477103.0
+2015-06-03,59.30621337890625,60.278446197509766,59.11176681518555,59.485103607177734,385343.0
+2015-06-04,59.30621337890625,59.50065994262695,58.917320251464844,59.11176681518555,98260.0
+2015-06-07,59.50065994262695,60.08399963378906,57.94508743286133,58.23286819458008,195926.0
+2015-06-08,57.750640869140625,58.13953399658203,57.55619430541992,57.711753845214844,84138.0
+2015-06-09,57.55619430541992,57.94508743286133,57.167301177978516,57.36174774169922,65983.0
+2015-06-10,57.94508743286133,59.50065994262695,57.55619430541992,58.2484245300293,438376.0
+2015-06-11,58.917320251464844,58.917320251464844,57.55619430541992,57.96064376831055,155880.0
+2015-06-14,57.94508743286133,58.72287368774414,57.94508743286133,58.621761322021484,57675.0
+2015-06-15,58.72287368774414,58.917320251464844,57.94508743286133,57.991756439208984,99212.0
+2015-06-16,57.55619430541992,58.52842712402344,57.36174774169922,58.39620590209961,90928.0
+2015-06-17,58.72287368774414,58.72287368774414,58.333980560302734,58.70731735229492,46485.0
+2015-06-18,58.72287368774414,59.695106506347656,58.72287368774414,59.142879486083984,171694.0
+2015-06-21,59.30621337890625,60.278446197509766,59.11176681518555,59.695106506347656,727746.0
+2015-06-22,60.08399963378906,60.08399963378906,58.52842712402344,59.28287887573242,110247.0
+2015-06-23,59.11176681518555,59.50065994262695,58.52842712402344,59.03398895263672,133980.0
+2015-06-24,59.03398895263672,59.03398895263672,59.03398895263672,59.03398895263672,0.0
+2015-06-25,59.695106506347656,59.695106506347656,58.917320251464844,59.09621047973633,202293.0
+2015-06-28,57.55619430541992,58.333980560302734,57.36174774169922,58.053977966308594,180640.0
+2015-06-29,57.36174774169922,57.36174774169922,56.3895149230957,56.97285461425781,62908.0
+2015-06-30,56.195068359375,59.30621337890625,56.0006217956543,59.135101318359375,217166.0
+2015-07-01,59.11176681518555,59.695106506347656,58.52842712402344,59.51621627807617,133015.0
+2015-07-02,59.11176681518555,59.50065994262695,58.917320251464844,59.142879486083984,40396.0
+2015-07-05,59.11176681518555,59.11176681518555,58.13953399658203,58.52842712402344,20006.0
+2015-07-06,57.55619430541992,59.50065994262695,57.36174774169922,58.52842712402344,402028.0
+2015-07-07,58.333980560302734,58.72287368774414,57.750640869140625,57.93730926513672,74066.0
+2015-07-08,58.13953399658203,58.13953399658203,57.167301177978516,57.750640869140625,48859.0
+2015-07-09,58.13953399658203,58.333980560302734,57.55619430541992,57.78175354003906,84849.0
+2015-07-12,57.94508743286133,58.333980560302734,57.94508743286133,58.333980560302734,79722.0
+2015-07-13,57.94508743286133,58.52842712402344,57.750640869140625,58.13953399658203,31768.0
+2015-07-14,58.72287368774414,58.917320251464844,58.333980560302734,58.72287368774414,44195.0
+2015-07-15,57.750640869140625,58.72287368774414,57.750640869140625,58.13175582885742,65985.0
+2015-07-19,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-20,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-21,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-22,58.72287368774414,59.11176681518555,58.333980560302734,58.78509521484375,57497.0
+2015-07-23,58.52842712402344,59.11176681518555,58.333980560302734,59.03398895263672,62744.0
+2015-07-26,58.52842712402344,58.52842712402344,58.333980560302734,58.52842712402344,81540.0
+2015-07-27,58.13953399658203,58.72287368774414,57.55619430541992,57.750640869140625,57920.0
+2015-07-28,56.583961486816406,57.750640869140625,56.583961486816406,57.470638275146484,18917.0
+2015-07-29,57.167301177978516,57.94508743286133,56.583961486816406,57.61841583251953,45725.0
+2015-07-30,57.55619430541992,57.94508743286133,56.97285461425781,57.94508743286133,14034.0
+2015-08-02,57.55619430541992,57.55619430541992,56.583961486816406,56.97285461425781,32244.0
+2015-08-03,56.195068359375,57.167301177978516,56.195068359375,56.91841125488281,20252.0
+2015-08-04,56.583961486816406,57.167301177978516,56.3895149230957,56.77840805053711,21313.0
+2015-08-05,57.36174774169922,57.36174774169922,56.3895149230957,56.8250732421875,28240.0
+2015-08-06,57.55619430541992,57.55619430541992,56.0006217956543,56.3350715637207,72967.0
+2015-08-09,56.0006217956543,57.750640869140625,56.0006217956543,57.525081634521484,33534.0
+2015-08-10,57.55619430541992,57.94508743286133,56.97285461425781,56.97285461425781,88605.0
+2015-08-11,56.3895149230957,57.167301177978516,56.3895149230957,56.47507095336914,23686.0
+2015-08-12,56.0006217956543,56.0006217956543,55.41728210449219,55.90728759765625,34218.0
+2015-08-13,56.195068359375,56.195068359375,55.61172866821289,56.0006217956543,15779.0
+2015-08-16,54.83394241333008,55.806175231933594,53.27836990356445,54.32060241699219,60611.0
+2015-08-17,54.639495849609375,54.639495849609375,54.25060272216797,55.222835540771484,49382.0
+2015-08-18,55.61172866821289,55.61172866821289,51.33390426635742,53.029476165771484,93421.0
+2015-08-19,53.472816467285156,53.472816467285156,51.72279739379883,52.29058074951172,52123.0
+2015-08-20,51.33390426635742,54.056156158447266,48.22275924682617,52.158355712890625,142104.0
+2015-08-23,47.63941955566406,49.38943862915039,47.250526428222656,48.51054000854492,131326.0
+2015-08-24,47.8338623046875,48.22275924682617,44.72271728515625,46.39495849609375,147550.0
+2015-08-25,46.66718673706055,48.61165237426758,46.66718673706055,47.56163787841797,555014.0
+2015-08-26,45.694950103759766,48.02831268310547,45.694950103759766,47.28941345214844,154812.0
+2015-08-27,48.806095123291016,50.55611801147461,46.861629486083984,47.087188720703125,258933.0
+2015-08-30,49.7783317565918,51.528350830078125,48.61165237426758,50.703895568847656,336745.0
+2015-08-31,49.7783317565918,49.7783317565918,48.417205810546875,48.63498306274414,75871.0
+2015-09-01,50.1672248840332,50.1672248840332,48.22275924682617,50.1672248840332,21203.0
+2015-09-02,47.444969177246094,47.444969177246094,46.278289794921875,46.58940505981445,46416.0
+2015-09-03,47.250526428222656,47.63941955566406,46.47273635864258,46.807186126708984,31851.0
+2015-09-06,46.278289794921875,47.05607986450195,46.08384323120117,46.38718032836914,29634.0
+2015-09-07,46.66718673706055,47.05607986450195,46.278289794921875,46.278289794921875,72057.0
+2015-09-08,46.278289794921875,47.250526428222656,46.278289794921875,47.032745361328125,44302.0
+2015-09-09,47.8338623046875,50.361671447753906,47.8338623046875,49.93388748168945,74020.0
+2015-09-10,48.61165237426758,50.75056457519531,48.61165237426758,49.95722198486328,179821.0
+2015-09-13,49.19499206542969,50.55611801147461,49.19499206542969,50.190555572509766,90547.0
+2015-09-14,50.945011138916016,50.945011138916016,47.63941955566406,48.05164337158203,54001.0
+2015-09-15,47.8338623046875,48.417205810546875,46.861629486083984,47.12607955932617,67590.0
+2015-09-16,48.22275924682617,49.9727783203125,47.05607986450195,48.57276153564453,130594.0
+2015-09-17,49.000545501708984,49.583885192871094,48.22275924682617,49.19499206542969,116858.0
+2015-09-20,49.000545501708984,50.1672248840332,47.8338623046875,48.61165237426758,38826.0
+2015-09-21,49.000545501708984,49.9727783203125,48.417205810546875,49.902774810791016,161845.0
+2015-09-27,49.902774810791016,49.902774810791016,49.902774810791016,49.902774810791016,0.0
+2015-09-28,49.902774810791016,49.902774810791016,49.902774810791016,49.902774810791016,0.0
+2015-09-29,48.806095123291016,50.1672248840332,48.806095123291016,49.78610610961914,63750.0
+2015-09-30,50.1672248840332,50.75056457519531,49.7783317565918,50.735008239746094,52046.0
+2015-10-01,50.75056457519531,52.111690521240234,50.75056457519531,51.48168182373047,108640.0
+2015-10-04,52.50058364868164,53.08392333984375,51.33390426635742,53.07614517211914,94222.0
+2015-10-05,54.44504928588867,55.806175231933594,53.66726303100586,55.222835540771484,152837.0
+2015-10-06,54.83394241333008,54.83394241333008,53.66726303100586,54.048377990722656,75606.0
+2015-10-07,54.44504928588867,56.3895149230957,54.44504928588867,56.0006217956543,215194.0
+2015-10-08,56.0006217956543,56.0006217956543,54.44504928588867,54.81060791015625,265169.0
+2015-10-11,54.639495849609375,55.41728210449219,54.44504928588867,54.60838317871094,113285.0
+2015-10-12,54.44504928588867,54.83394241333008,53.86170959472656,53.95504379272461,163038.0
+2015-10-13,54.056156158447266,54.056156158447266,53.08392333984375,53.192813873291016,34996.0
+2015-10-14,53.08392333984375,53.08392333984375,52.50058364868164,52.64836120605469,59180.0
+2015-10-15,52.30613708496094,52.30613708496094,50.1672248840332,50.478336334228516,147675.0
+2015-10-18,50.75056457519531,51.91724395751953,50.75056457519531,51.528350830078125,104745.0
+2015-10-19,52.50058364868164,53.86170959472656,52.50058364868164,53.50392532348633,210550.0
+2015-10-20,53.66726303100586,53.66726303100586,52.50058364868164,52.88947677612305,42543.0
+2015-10-21,52.111690521240234,52.695030212402344,51.33390426635742,51.93280029296875,105636.0
+2015-10-22,51.91724395751953,52.695030212402344,51.33390426635742,52.0261344909668,89754.0
+2015-10-25,52.695030212402344,52.88947677612305,50.75056457519531,51.33390426635742,74056.0
+2015-10-26,51.33390426635742,52.111690521240234,51.33390426635742,51.97946548461914,71510.0
+2015-10-27,52.111690521240234,54.83394241333008,51.33390426635742,51.70724105834961,145930.0
+2015-10-28,51.33390426635742,54.25060272216797,51.33390426635742,53.270591735839844,84978.0
+2015-10-29,53.66726303100586,53.86170959472656,51.528350830078125,52.438358306884766,77030.0
+2015-11-01,52.111690521240234,52.30613708496094,50.75056457519531,52.42280578613281,44404.0
+2015-11-02,52.30613708496094,53.27836990356445,52.30613708496094,52.30613708496094,43524.0
+2015-11-03,52.30613708496094,52.50058364868164,50.945011138916016,51.302791595458984,30685.0
+2015-11-04,51.528350830078125,52.30613708496094,49.000545501708984,52.0261344909668,135269.0
+2015-11-05,52.30613708496094,52.30613708496094,51.528350830078125,51.855018615722656,82207.0
+2015-11-08,50.945011138916016,51.33390426635742,50.55611801147461,51.13945770263672,31567.0
+2015-11-09,51.13945770263672,51.528350830078125,50.361671447753906,50.478336334228516,95783.0
+2015-11-10,50.1672248840332,51.13945770263672,50.10499954223633,50.10499954223633,32295.0
+2015-11-11,50.361671447753906,50.55611801147461,49.19499206542969,49.42832565307617,123357.0
+2015-11-12,49.583885192871094,49.9727783203125,48.61165237426758,48.806095123291016,168205.0
+2015-11-15,47.8338623046875,47.8338623046875,46.278289794921875,46.69829559326172,131410.0
+2015-11-16,47.05607986450195,47.63941955566406,46.278289794921875,47.28163528442383,37892.0
+2015-11-17,47.8338623046875,48.61165237426758,47.63941955566406,48.02053451538086,62258.0
+2015-11-18,47.63941955566406,47.8338623046875,46.861629486083984,47.3438606262207,44375.0
+2015-11-19,47.63941955566406,48.22275924682617,47.05607986450195,47.19607925415039,35315.0
+2015-11-22,47.444969177246094,49.000545501708984,47.444969177246094,48.417205810546875,69106.0
+2015-11-23,48.61165237426758,49.38943862915039,48.61165237426758,48.61165237426758,58625.0
+2015-11-24,49.000545501708984,49.38943862915039,48.806095123291016,48.61943054199219,44036.0
+2015-11-25,48.61165237426758,49.19499206542969,48.417205810546875,48.96943283081055,41448.0
+2015-11-26,49.19499206542969,49.583885192871094,49.000545501708984,49.54499435424805,38909.0
+2015-11-29,49.19499206542969,49.7783317565918,49.19499206542969,49.19499206542969,8353.0
+2015-11-30,49.19499206542969,50.55611801147461,49.19499206542969,49.96500015258789,143851.0
+2015-12-01,50.55611801147461,50.55611801147461,49.583885192871094,49.76277542114258,200657.0
+2015-12-02,49.7783317565918,50.55611801147461,49.19499206542969,50.361671447753906,44057.0
+2015-12-03,49.38943862915039,50.55611801147461,49.19499206542969,49.583885192871094,22240.0
+2015-12-06,49.38943862915039,49.9727783203125,49.000545501708984,49.000545501708984,68601.0
+2015-12-07,48.417205810546875,48.417205810546875,47.8338623046875,48.300537109375,17318.0
+2015-12-08,47.63941955566406,47.63941955566406,46.08384323120117,46.239402770996094,79947.0
+2015-12-09,46.66718673706055,46.66718673706055,46.08384323120117,46.25495910644531,21426.0
+2015-12-10,46.278289794921875,46.47273635864258,46.278289794921875,46.38718032836914,19236.0
+2015-12-13,45.88939666748047,46.278289794921875,44.333824157714844,44.99494552612305,81933.0
+2015-12-14,45.111610412597656,45.50050354003906,43.55603790283203,43.392704010009766,147626.0
+2015-12-15,42.97269821166992,44.13937759399414,42.97269821166992,43.672706604003906,61380.0
+2015-12-16,44.13937759399414,44.91716384887695,42.77825164794922,42.94936752319336,133985.0
+2015-12-17,43.167144775390625,43.55603790283203,43.167144775390625,43.50159454345703,88748.0
+2015-12-20,42.77825164794922,44.72271728515625,42.000465393066406,44.41160583496094,53288.0
+2015-12-21,44.333824157714844,44.72271728515625,44.333824157714844,44.60605239868164,21495.0
+2015-12-22,44.91716384887695,45.30605697631836,44.72271728515625,44.98716735839844,24088.0
+2015-12-23,45.111610412597656,45.30605697631836,44.333824157714844,44.72271728515625,121836.0
+2015-12-24,44.91716384887695,45.30605697631836,44.52827072143555,45.0960578918457,26251.0
+2015-12-27,44.72271728515625,45.111610412597656,44.72271728515625,44.91716384887695,37352.0
+2015-12-28,44.13937759399414,45.111610412597656,44.13937759399414,44.91716384887695,17549.0
+2015-12-29,43.94493103027344,45.111610412597656,43.94493103027344,44.91716384887695,28577.0
+2015-12-30,44.91716384887695,45.694950103759766,44.333824157714844,45.50050354003906,38469.0
+2015-12-31,45.88939666748047,49.38943862915039,45.88939666748047,47.86497497558594,163370.0
+2016-01-03,48.61165237426758,48.61165237426758,47.05607986450195,47.382747650146484,94146.0
+2016-01-04,47.250526428222656,47.444969177246094,44.52827072143555,44.73049545288086,118963.0
+2016-01-05,44.52827072143555,45.111610412597656,42.38935852050781,43.392704010009766,234282.0
+2016-01-06,43.36159133911133,43.55603790283203,42.19491195678711,42.56047058105469,134662.0
+2016-01-07,42.000465393066406,42.000465393066406,38.50042724609375,38.7337646484375,204403.0
+2016-01-10,38.7337646484375,38.7337646484375,38.7337646484375,38.7337646484375,0.0
+2016-01-11,38.7337646484375,38.7337646484375,38.7337646484375,38.7337646484375,0.0
+2016-01-12,40.44489288330078,41.611572265625,38.81154251098633,40.849342346191406,201564.0
+2016-01-13,41.222679138183594,41.222679138183594,39.27821350097656,39.97822189331055,252880.0
+2016-01-14,39.86155319213867,39.86155319213867,37.41152572631836,37.815975189208984,170674.0
+2016-01-17,35.778175354003906,35.778175354003906,34.06704330444336,34.977054595947266,166223.0
+2016-01-18,34.06704330444336,34.84482955932617,33.28925704956055,33.825931549072266,77498.0
+2016-01-19,34.14482116699219,35.93373107910156,34.14482116699219,35.840396881103516,163308.0
+2016-01-20,34.922611236572266,34.922611236572266,33.5225944519043,34.61149597167969,42056.0
+2016-01-21,34.455936431884766,34.455936431884766,31.811464309692383,33.312591552734375,184064.0
+2016-01-24,35.15594482421875,35.15594482421875,33.44481658935547,33.56925964355469,120133.0
+2016-01-25,33.44481658935547,36.011512756347656,32.90036392211914,35.630393981933594,184460.0
+2016-01-26,35.000389099121094,36.55596160888672,34.22260284423828,36.04262161254883,285605.0
+2016-01-27,36.089290618896484,37.41152572631836,35.778175354003906,36.02706527709961,78544.0
+2016-01-28,36.16706848144531,36.711517333984375,35.544837951660156,36.11262130737305,120929.0
+2016-01-31,37.33374786376953,37.33374786376953,36.47818374633789,36.74263000488281,134108.0
+2016-02-01,35.93373107910156,37.02263259887695,35.93373107910156,36.91374206542969,122186.0
+2016-02-02,36.711517333984375,36.7892951965332,35.31150436401367,35.45150375366211,39104.0
+2016-02-03,35.15594482421875,36.16706848144531,35.000389099121094,35.43594741821289,36945.0
+2016-02-04,36.55596160888672,36.55596160888672,35.23372268676758,35.42039489746094,54310.0
+2016-02-07,34.61149597167969,36.47818374633789,34.61149597167969,35.13261032104492,62402.0
+2016-02-08,35.544837951660156,35.70039749145508,34.22260284423828,34.28482437133789,61029.0
+2016-02-09,34.30038070678711,34.30038070678711,33.833709716796875,33.9114875793457,60443.0
+2016-02-10,33.833709716796875,34.06704330444336,33.5225944519043,34.02037811279297,128001.0
+2016-02-11,34.22260284423828,34.767051696777344,33.36703872680664,33.825931549072266,196802.0
+2016-02-14,33.98926544189453,34.22260284423828,30.567005157470703,30.979232788085938,174558.0
+2016-02-15,31.655906677246094,31.655906677246094,30.800342559814453,31.45368194580078,102762.0
+2016-02-16,32.0447998046875,33.44481658935547,31.811464309692383,32.200355529785156,68778.0
+2016-02-17,31.88924217224121,33.833709716796875,31.88924217224121,33.67815017700195,65317.0
+2016-02-18,36.16706848144531,37.02263259887695,36.16706848144531,37.02263259887695,150333.0
+2016-02-21,37.95597839355469,37.95597839355469,35.46706008911133,35.560394287109375,271736.0
+2016-02-22,35.3892822265625,35.93373107910156,34.922611236572266,35.46706008911133,179613.0
+2016-02-23,35.62261962890625,36.089290618896484,35.3892822265625,35.863731384277344,184554.0
+2016-02-24,35.544837951660156,35.62261962890625,35.000389099121094,35.17927932739258,48436.0
+2016-02-25,35.23372268676758,35.3892822265625,34.922611236572266,35.31928253173828,84329.0
+2016-02-28,35.62261962890625,36.40040588378906,35.31150436401367,36.04262161254883,353895.0
+2016-02-29,36.089290618896484,36.089290618896484,35.31150436401367,35.3348388671875,115554.0
+2016-03-01,35.778175354003906,38.50042724609375,35.544837951660156,36.97596740722656,658684.0
+2016-03-02,37.2559700012207,37.41152572631836,36.55596160888672,36.711517333984375,102826.0
+2016-03-03,36.711517333984375,37.33374786376953,36.55596160888672,36.7892951965332,69156.0
+2016-03-06,37.33374786376953,38.42264938354492,37.33374786376953,38.212646484375,220748.0
+2016-03-07,38.344871520996094,39.66710662841797,38.111534118652344,38.22820281982422,128910.0
+2016-03-08,39.66710662841797,41.611572265625,39.66710662841797,41.00490188598633,536962.0
+2016-03-09,41.02823257446289,42.000465393066406,39.86155319213867,40.77156448364258,354851.0
+2016-03-10,41.222679138183594,41.222679138183594,39.66710662841797,40.08711242675781,84528.0
+2016-03-13,40.055999755859375,40.25044631958008,39.66710662841797,39.63599395751953,77788.0
+2016-03-14,39.08376693725586,40.055999755859375,37.95597839355469,38.18153381347656,74561.0
+2016-03-15,37.33374786376953,38.111534118652344,37.2559700012207,37.67597579956055,67761.0
+2016-03-16,37.64486312866211,37.800418853759766,37.48930358886719,37.62152862548828,71495.0
+2016-03-17,38.111534118652344,39.27821350097656,38.033756256103516,38.150421142578125,190138.0
+2016-03-20,38.81154251098633,39.472660064697266,38.26708984375,38.912654876708984,93416.0
+2016-03-21,39.66710662841797,40.25044631958008,38.889320373535156,39.488216400146484,168713.0
+2016-03-22,39.472660064697266,39.66710662841797,38.50042724609375,39.09932327270508,111992.0
+2016-03-23,38.889320373535156,39.27821350097656,38.50042724609375,38.99821090698242,92338.0
+2016-03-24,38.889320373535156,38.889320373535156,37.72264099121094,37.84708786010742,93466.0
+2016-03-27,37.84708786010742,37.84708786010742,37.84708786010742,37.84708786010742,0.0
+2016-03-28,37.84708786010742,37.84708786010742,37.84708786010742,37.84708786010742,0.0
+2016-03-29,37.72264099121094,37.72264099121094,37.02263259887695,37.2559700012207,35908.0
+2016-03-30,37.41152572631836,37.48930358886719,37.33374786376953,37.42708206176758,24299.0
+2016-03-31,37.33374786376953,38.65598678588867,37.33374786376953,38.46931457519531,137503.0
+2016-04-03,38.111534118652344,38.111534118652344,37.33374786376953,37.574859619140625,18174.0
+2016-04-04,37.48930358886719,37.95597839355469,37.33374786376953,37.43486022949219,135622.0
+2016-04-05,37.02263259887695,37.10041046142578,36.24484634399414,36.2915153503418,153956.0
+2016-04-06,36.40040588378906,37.2559700012207,36.32262420654297,36.719295501708984,194919.0
+2016-04-07,36.8670768737793,37.17818832397461,36.63373947143555,36.62596130371094,82896.0
+2016-04-10,36.7892951965332,37.800418853759766,36.7892951965332,37.08485412597656,268739.0
+2016-04-11,37.33374786376953,37.56708526611328,36.711517333984375,36.85152053833008,178393.0
+2016-04-12,37.17818832397461,37.41152572631836,37.10041046142578,37.26374816894531,65092.0
+2016-04-13,37.48930358886719,37.56708526611328,37.17818832397461,37.48152542114258,297055.0
+2016-04-14,37.72264099121094,37.878196716308594,37.48930358886719,37.6370849609375,149615.0
+2016-04-17,37.48930358886719,37.72264099121094,36.944854736328125,37.31819152832031,165356.0
+2016-04-18,36.55596160888672,37.33374786376953,36.47818374633789,37.26374816894531,63989.0
+2016-04-19,37.48930358886719,37.72264099121094,37.48930358886719,37.69930648803711,143485.0
+2016-04-20,37.95597839355469,38.111534118652344,37.48930358886719,38.0181999206543,158402.0
+2016-04-21,38.18931198120117,39.08376693725586,38.18931198120117,38.87376403808594,178784.0
+2016-04-24,38.889320373535156,40.055999755859375,38.889320373535156,39.9393310546875,266483.0
+2016-04-25,39.66710662841797,40.055999755859375,39.08376693725586,39.775997161865234,113954.0
+2016-04-26,40.055999755859375,40.25044631958008,39.27821350097656,39.57377243041992,124138.0
+2016-04-27,36.0,40.5,36.0,39.279998779296875,160966.0
+2016-04-28,39.900001525878906,41.900001525878906,39.5,40.77000045776367,379330.0
+2016-05-01,41.0,41.79999923706055,40.70000076293945,41.630001068115234,289750.0
+2016-05-02,41.900001525878906,42.400001525878906,41.0,41.099998474121094,85409.0
+2016-05-03,41.099998474121094,41.20000076293945,40.70000076293945,40.849998474121094,137589.0
+2016-05-04,40.5,40.900001525878906,40.0,40.08000183105469,94062.0
+2016-05-05,40.5,40.599998474121094,40.099998474121094,40.40999984741211,33637.0
+2016-05-08,41.0,41.29999923706055,40.599998474121094,40.66999816894531,34044.0
+2016-05-09,40.70000076293945,41.20000076293945,40.70000076293945,41.0,48577.0
+2016-05-10,40.900001525878906,41.20000076293945,40.599998474121094,41.0,15295.0
+2016-05-11,41.0,41.29999923706055,40.900001525878906,41.08000183105469,23165.0
+2016-05-12,41.29999923706055,42.900001525878906,41.099998474121094,42.02000045776367,253329.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,42.5,42.599998474121094,40.79999923706055,41.84000015258789,171147.0
+2016-05-25,44.599998474121094,44.599998474121094,42.599998474121094,43.27000045776367,63190.0
+2016-05-26,43.20000076293945,45.5,43.0,43.529998779296875,221281.0
+2016-05-29,44.0,44.5,43.5,43.68000030517578,50849.0
+2016-05-30,43.099998474121094,43.20000076293945,42.0,42.439998626708984,63488.0
+2016-05-31,42.599998474121094,43.0,42.5,42.75,38638.0
+2016-06-01,42.79999923706055,42.900001525878906,41.400001525878906,42.400001525878906,118694.0
+2016-06-02,42.400001525878906,45.20000076293945,42.400001525878906,43.540000915527344,231930.0
+2016-06-05,43.099998474121094,44.400001525878906,42.599998474121094,42.7400016784668,284593.0
+2016-06-06,42.20000076293945,42.900001525878906,41.900001525878906,42.08000183105469,92974.0
+2016-06-07,42.5,42.5,42.099998474121094,42.290000915527344,181575.0
+2016-06-08,42.5,42.900001525878906,42.099998474121094,42.310001373291016,254876.0
+2016-06-09,42.5,43.20000076293945,42.099998474121094,42.529998779296875,288260.0
+2016-06-12,42.400001525878906,43.099998474121094,42.29999923706055,42.72999954223633,187533.0
+2016-06-13,42.70000076293945,42.900001525878906,42.29999923706055,42.369998931884766,136214.0
+2016-06-14,,,,,
+2016-06-15,42.599998474121094,43.20000076293945,42.20000076293945,42.27000045776367,167892.0
+2016-06-16,42.400001525878906,42.5,41.70000076293945,41.84000015258789,82061.0
+2016-06-19,42.099998474121094,42.20000076293945,41.70000076293945,41.689998626708984,38364.0
+2016-06-20,41.79999923706055,42.0,41.5,41.52000045776367,47155.0
+2016-06-21,41.5,42.099998474121094,41.5,41.59000015258789,67470.0
+2016-06-22,41.70000076293945,42.20000076293945,41.599998474121094,42.0,84785.0
+2016-06-23,41.599998474121094,42.099998474121094,41.599998474121094,42.0,28572.0
+2016-06-26,41.900001525878906,41.900001525878906,40.79999923706055,41.099998474121094,58196.0
+2016-06-27,41.20000076293945,41.70000076293945,41.20000076293945,41.5,35412.0
+2016-06-28,41.5,41.70000076293945,41.400001525878906,41.5,15421.0
+2016-06-29,41.900001525878906,42.20000076293945,41.900001525878906,42.20000076293945,53856.0
+2016-06-30,42.29999923706055,42.400001525878906,42.29999923706055,42.29999923706055,43681.0
+2016-07-03,42.29999923706055,42.400001525878906,42.29999923706055,42.29999923706055,43681.0
+2016-07-04,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-05,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-06,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-10,42.400001525878906,42.79999923706055,42.400001525878906,42.5,23550.0
+2016-07-11,42.5,42.5,42.5,42.5,5086.0
+2016-07-12,42.599998474121094,43.29999923706055,42.599998474121094,43.29999923706055,100578.0
+2016-07-14,43.20000076293945,43.400001525878906,42.5,42.599998474121094,94421.0
+2016-07-17,43.0,43.0,42.5,42.599998474121094,27049.0
+2016-07-18,42.599998474121094,42.599998474121094,42.20000076293945,42.29999923706055,20621.0
+2016-07-19,42.29999923706055,42.79999923706055,42.20000076293945,42.5,39359.0
+2016-07-20,42.5,43.20000076293945,42.29999923706055,43.0,92349.0
+2016-07-21,43.400001525878906,43.400001525878906,42.599998474121094,43.0,34883.0
+2016-07-24,41.0,42.5,41.0,42.0,44696.0
+2016-07-25,42.099998474121094,42.099998474121094,42.0,42.099998474121094,54121.0
+2016-07-26,41.900001525878906,41.900001525878906,40.79999923706055,40.900001525878906,62068.0
+2016-07-27,40.5,40.5,39.20000076293945,39.20000076293945,122359.0
+2016-07-28,39.0,39.5,38.79999923706055,38.79999923706055,51862.0
+2016-07-31,38.599998474121094,38.70000076293945,38.5,38.70000076293945,6980.0
+2016-08-01,38.70000076293945,38.900001525878906,38.0,38.0,106233.0
+2016-08-02,38.0,38.0,36.400001525878906,36.400001525878906,123872.0
+2016-08-03,36.70000076293945,36.70000076293945,35.5,36.20000076293945,72308.0
+2016-08-04,36.099998474121094,36.099998474121094,35.20000076293945,35.20000076293945,64118.0
+2016-08-07,35.29999923706055,35.599998474121094,35.0,35.099998474121094,90694.0
+2016-08-08,35.5,35.599998474121094,34.70000076293945,35.5,267761.0
+2016-08-09,35.900001525878906,35.900001525878906,35.29999923706055,35.29999923706055,324868.0
+2016-08-10,35.400001525878906,35.599998474121094,34.79999923706055,35.099998474121094,135040.0
+2016-08-11,35.099998474121094,35.099998474121094,34.599998474121094,34.70000076293945,66765.0
+2016-08-14,34.79999923706055,34.900001525878906,34.599998474121094,34.70000076293945,78339.0
+2016-08-15,34.79999923706055,34.79999923706055,34.0,34.0,163467.0
+2016-08-16,34.099998474121094,34.099998474121094,33.400001525878906,33.400001525878906,76285.0
+2016-08-17,33.5,33.599998474121094,31.5,32.0,224645.0
+2016-08-18,31.899999618530273,33.29999923706055,30.299999237060547,32.79999923706055,457506.0
+2016-08-21,32.79999923706055,33.0,31.899999618530273,32.0,234282.0
+2016-08-22,31.5,31.5,30.600000381469727,31.0,111412.0
+2016-08-23,31.0,31.399999618530273,30.5,30.700000762939453,264424.0
+2016-08-24,30.700000762939453,31.200000762939453,28.5,28.700000762939453,734260.0
+2016-08-25,28.5,28.5,27.299999237060547,27.399999618530273,575996.0
+2016-08-28,27.799999237060547,28.799999237060547,27.700000762939453,28.600000381469727,938550.0
+2016-08-29,28.799999237060547,30.100000381469727,28.600000381469727,29.799999237060547,527915.0
+2016-08-30,29.600000381469727,30.200000762939453,29.299999237060547,30.100000381469727,190522.0
+2016-08-31,30.100000381469727,30.100000381469727,29.299999237060547,29.299999237060547,182504.0
+2016-09-01,29.0,29.0,27.899999618530273,28.299999237060547,72260.0
+2016-09-04,28.5,30.899999618530273,28.5,30.399999618530273,323441.0
+2016-09-05,30.5,32.20000076293945,30.5,31.5,302166.0
+2016-09-06,31.600000381469727,31.899999618530273,31.0,31.600000381469727,144165.0
+2016-09-07,31.600000381469727,31.600000381469727,31.0,31.200000762939453,54286.0
+2016-09-08,31.5,31.5,30.799999237060547,31.0,442455.0
+2016-09-11,31.0,31.0,31.0,31.0,0.0
+2016-09-12,31.0,31.0,31.0,31.0,0.0
+2016-09-18,30.399999618530273,30.5,29.700000762939453,29.899999618530273,161780.0
+2016-09-19,30.200000762939453,30.200000762939453,28.200000762939453,29.0,78639.0
+2016-09-20,28.700000762939453,28.700000762939453,27.700000762939453,28.100000381469727,836239.0
+2016-09-21,28.5,28.600000381469727,28.0,28.200000762939453,239955.0
+2016-09-22,28.5,28.600000381469727,28.0,28.200000762939453,239955.0
+2016-09-25,28.100000381469727,28.100000381469727,27.5,28.100000381469727,159189.0
+2016-09-26,28.100000381469727,28.299999237060547,27.700000762939453,27.700000762939453,302141.0
+2016-09-27,26.700000762939453,27.200000762939453,25.0,25.299999237060547,388491.0
+2016-09-28,25.700000762939453,25.700000762939453,22.649999618530273,22.700000762939453,952014.0
+2016-09-29,23.100000381469727,23.100000381469727,21.399999618530273,22.350000381469727,1013125.0
+2016-10-02,22.600000381469727,22.700000762939453,20.149999618530273,20.149999618530273,494129.0
+2016-10-03,20.149999618530273,20.600000381469727,18.600000381469727,20.0,525727.0
+2016-10-04,20.100000381469727,21.100000381469727,20.0,20.850000381469727,330530.0
+2016-10-05,20.950000762939453,21.600000381469727,20.850000381469727,20.899999618530273,251408.0
+2016-10-06,21.0,21.25,20.850000381469727,21.0,182018.0
+2016-10-09,21.5,21.5,20.450000762939453,20.5,130278.0
+2016-10-10,20.25,20.850000381469727,20.049999237060547,20.649999618530273,93063.0
+2016-10-11,20.799999237060547,21.399999618530273,20.799999237060547,21.25,125176.0
+2016-10-12,21.100000381469727,22.0,20.899999618530273,21.700000762939453,288721.0
+2016-10-13,21.700000762939453,21.799999237060547,21.350000381469727,21.350000381469727,118255.0
+2016-10-16,21.399999618530273,21.399999618530273,20.600000381469727,20.899999618530273,76748.0
+2016-10-17,20.100000381469727,20.75,20.100000381469727,20.450000762939453,79496.0
+2016-10-18,20.200000762939453,20.200000762939453,19.799999237060547,19.899999618530273,234451.0
+2016-10-19,20.200000762939453,20.549999237060547,19.899999618530273,20.399999618530273,166248.0
+2016-10-20,20.200000762939453,21.799999237060547,20.200000762939453,21.700000762939453,221782.0
+2016-10-23,21.850000381469727,22.649999618530273,21.850000381469727,22.450000762939453,177381.0
+2016-10-24,,,,,
+2016-10-25,23.0,24.0,23.0,23.149999618530273,225482.0
+2016-10-26,23.200000762939453,23.200000762939453,22.049999237060547,22.25,468163.0
+2016-10-27,22.5,22.5,22.100000381469727,22.299999237060547,125287.0
+2016-10-30,22.200000762939453,22.700000762939453,22.200000762939453,22.549999237060547,115522.0
+2016-10-31,22.450000762939453,24.299999237060547,22.350000381469727,23.549999237060547,653033.0
+2016-11-01,23.649999618530273,23.649999618530273,23.299999237060547,23.350000381469727,334523.0
+2016-11-02,23.25,23.25,22.649999618530273,22.75,568451.0
+2016-11-03,22.600000381469727,24.299999237060547,22.600000381469727,24.0,395712.0
+2016-11-06,23.700000762939453,25.799999237060547,23.700000762939453,24.450000762939453,511190.0
+2016-11-07,24.700000762939453,25.399999618530273,24.700000762939453,25.0,349197.0
+2016-11-08,25.0,26.399999618530273,25.0,25.799999237060547,282962.0
+2016-11-09,25.0,26.299999237060547,24.5,25.799999237060547,390540.0
+2016-11-10,26.399999618530273,27.399999618530273,26.0,26.600000381469727,913889.0
+2016-11-13,26.399999618530273,27.600000381469727,26.399999618530273,27.100000381469727,266283.0
+2016-11-14,27.200000762939453,27.5,26.799999237060547,26.799999237060547,551792.0
+2016-11-15,26.100000381469727,26.899999618530273,26.0,26.399999618530273,515447.0
+2016-11-16,26.700000762939453,28.0,26.600000381469727,27.399999618530273,551745.0
+2016-11-17,27.5,27.600000381469727,26.899999618530273,27.100000381469727,227729.0
+2016-11-20,26.899999618530273,27.700000762939453,26.5,26.700000762939453,274660.0
+2016-11-21,26.899999618530273,27.100000381469727,26.700000762939453,26.899999618530273,136848.0
+2016-11-22,27.100000381469727,28.5,26.899999618530273,27.899999618530273,714166.0
+2016-11-23,27.700000762939453,28.700000762939453,27.700000762939453,28.5,339374.0
+2016-11-24,28.5,29.399999618530273,28.5,28.799999237060547,420807.0
+2016-11-27,28.700000762939453,29.200000762939453,28.5,29.0,209029.0
+2016-11-28,29.399999618530273,29.899999618530273,29.200000762939453,29.299999237060547,125470.0
+2016-11-29,29.399999618530273,29.5,28.100000381469727,28.600000381469727,211469.0
+2016-11-30,28.799999237060547,29.299999237060547,28.799999237060547,29.0,207088.0
+2016-12-01,29.299999237060547,30.200000762939453,29.299999237060547,29.700000762939453,259514.0
+2016-12-04,30.0,30.200000762939453,29.600000381469727,29.799999237060547,163371.0
+2016-12-05,29.700000762939453,30.0,29.5,29.899999618530273,149421.0
+2016-12-06,30.200000762939453,31.5,30.100000381469727,31.200000762939453,717247.0
+2016-12-07,31.299999237060547,31.799999237060547,31.100000381469727,31.299999237060547,626564.0
+2016-12-08,31.5,33.70000076293945,31.5,31.899999618530273,1806249.0
+2016-12-11,32.5,33.79999923706055,32.099998474121094,33.0,799919.0
+2016-12-12,33.5,33.5,32.29999923706055,32.29999923706055,402845.0
+2016-12-13,32.0,32.400001525878906,31.399999618530273,31.799999237060547,267569.0
+2016-12-14,30.600000381469727,31.799999237060547,30.299999237060547,30.600000381469727,252116.0
+2016-12-15,30.0,31.299999237060547,29.799999237060547,31.200000762939453,387248.0
+2016-12-18,31.399999618530273,32.599998474121094,31.399999618530273,32.20000076293945,394372.0
+2016-12-19,32.099998474121094,32.400001525878906,31.200000762939453,31.299999237060547,194650.0
+2016-12-20,31.299999237060547,31.299999237060547,29.899999618530273,30.600000381469727,581653.0
+2016-12-21,30.899999618530273,31.399999618530273,30.600000381469727,30.700000762939453,212236.0
+2016-12-22,30.799999237060547,31.100000381469727,30.600000381469727,31.100000381469727,152110.0
+2016-12-25,31.5,32.0,31.299999237060547,31.799999237060547,192903.0
+2016-12-26,,,,,
+2016-12-27,31.5,32.79999923706055,31.200000762939453,32.70000076293945,584603.0
+2016-12-28,32.599998474121094,33.20000076293945,32.0,32.099998474121094,605126.0
+2016-12-29,32.29999923706055,32.5,31.700000762939453,31.899999618530273,232781.0
+2017-01-01,32.099998474121094,32.599998474121094,32.0,32.099998474121094,283750.0
+2017-01-02,32.29999923706055,33.79999923706055,32.29999923706055,33.70000076293945,854726.0
+2017-01-03,33.900001525878906,34.20000076293945,33.099998474121094,34.099998474121094,447789.0
+2017-01-04,34.20000076293945,34.20000076293945,32.79999923706055,33.0,203764.0
+2017-01-05,33.29999923706055,33.70000076293945,32.599998474121094,33.70000076293945,212187.0
+2017-01-08,33.0,34.20000076293945,33.0,34.0,168829.0
+2017-01-09,34.0,34.20000076293945,33.29999923706055,33.29999923706055,152874.0
+2017-01-10,33.20000076293945,33.900001525878906,32.0,32.0,222195.0
+2017-01-11,32.29999923706055,32.400001525878906,29.799999237060547,30.0,372102.0
+2017-01-12,30.5,30.700000762939453,30.0,30.5,225167.0
+2017-01-15,30.600000381469727,30.700000762939453,30.299999237060547,30.5,115319.0
+2017-01-16,30.399999618530273,30.600000381469727,29.299999237060547,29.399999618530273,142655.0
+2017-01-17,29.299999237060547,29.299999237060547,27.799999237060547,28.5,803733.0
+2017-01-18,28.799999237060547,29.5,28.299999237060547,28.5,603718.0
+2017-01-19,29.100000381469727,30.100000381469727,28.600000381469727,29.799999237060547,563237.0
+2017-01-22,30.100000381469727,31.0,30.0,30.899999618530273,365906.0
+2017-01-23,30.899999618530273,32.900001525878906,30.899999618530273,32.099998474121094,537150.0
+2017-01-24,32.0,32.599998474121094,32.0,32.099998474121094,151315.0
+2017-01-25,32.099998474121094,32.20000076293945,31.700000762939453,31.799999237060547,113344.0
+2017-01-26,32.0,32.20000076293945,31.399999618530273,31.399999618530273,47336.0
+2017-01-29,31.799999237060547,31.799999237060547,31.600000381469727,31.600000381469727,81779.0
+2017-01-30,31.600000381469727,32.0,31.200000762939453,31.200000762939453,227073.0
+2017-01-31,31.0,31.0,30.600000381469727,30.700000762939453,50231.0
+2017-02-01,30.799999237060547,30.899999618530273,30.5,30.5,103558.0
+2017-02-02,30.5,31.799999237060547,30.5,30.899999618530273,491724.0
+2017-02-05,30.700000762939453,31.600000381469727,30.700000762939453,31.100000381469727,76631.0
+2017-02-06,31.0,31.5,30.700000762939453,31.5,63543.0
+2017-02-07,31.5,31.600000381469727,31.200000762939453,31.200000762939453,55929.0
+2017-02-08,31.299999237060547,31.299999237060547,30.700000762939453,31.100000381469727,146314.0
+2017-02-09,31.0,31.299999237060547,30.399999618530273,30.899999618530273,122342.0
+2017-02-12,31.299999237060547,31.799999237060547,31.299999237060547,31.399999618530273,464762.0
+2017-02-13,31.5,32.099998474121094,31.5,32.0,336675.0
+2017-02-14,32.0,32.79999923706055,31.799999237060547,32.20000076293945,373599.0
+2017-02-15,32.0,32.400001525878906,31.899999618530273,32.20000076293945,97277.0
+2017-02-16,32.099998474121094,32.20000076293945,31.799999237060547,31.799999237060547,109332.0
+2017-02-19,31.799999237060547,31.899999618530273,31.200000762939453,31.299999237060547,147183.0
+2017-02-20,31.299999237060547,31.299999237060547,30.200000762939453,30.399999618530273,243254.0
+2017-02-21,30.399999618530273,30.399999618530273,29.100000381469727,29.899999618530273,219698.0
+2017-02-22,29.799999237060547,30.200000762939453,29.5,29.5,137727.0
+2017-02-23,29.899999618530273,29.899999618530273,29.100000381469727,29.200000762939453,168681.0
+2017-02-26,29.100000381469727,29.700000762939453,29.100000381469727,29.600000381469727,73043.0
+2017-02-27,29.799999237060547,29.799999237060547,29.200000762939453,29.299999237060547,72701.0
+2017-02-28,29.0,29.200000762939453,28.299999237060547,29.0,168933.0
+2017-03-01,29.0,29.0,28.0,28.399999618530273,342078.0
+2017-03-02,28.5,29.200000762939453,28.5,28.799999237060547,149322.0
+2017-03-05,29.200000762939453,29.200000762939453,28.399999618530273,28.399999618530273,93521.0
+2017-03-06,28.399999618530273,28.5,28.0,28.5,65836.0
+2017-03-07,28.700000762939453,28.899999618530273,28.700000762939453,28.899999618530273,82890.0
+2017-03-08,28.600000381469727,28.700000762939453,28.399999618530273,28.399999618530273,85630.0
+2017-03-09,28.0,28.299999237060547,27.5,27.5,112788.0
+2017-03-12,27.700000762939453,27.700000762939453,26.399999618530273,26.700000762939453,157328.0
+2017-03-13,27.100000381469727,28.799999237060547,26.399999618530273,26.5,573692.0
+2017-03-14,26.899999618530273,27.200000762939453,26.299999237060547,26.899999618530273,325234.0
+2017-03-15,27.0,28.0,26.799999237060547,27.600000381469727,223368.0
+2017-03-16,27.700000762939453,28.700000762939453,27.700000762939453,28.399999618530273,515724.0
+2017-03-19,28.200000762939453,28.600000381469727,28.0,28.100000381469727,339794.0
+2017-03-20,28.100000381469727,28.399999618530273,27.899999618530273,28.0,144903.0
+2017-03-21,28.0,30.200000762939453,28.0,29.799999237060547,1867261.0
+2017-03-22,29.899999618530273,30.700000762939453,28.399999618530273,28.5,998552.0
+2017-03-23,28.799999237060547,30.799999237060547,28.799999237060547,30.0,932825.0
+2017-03-26,30.200000762939453,30.600000381469727,29.5,29.700000762939453,405367.0
+2017-03-27,29.799999237060547,30.0,28.799999237060547,29.0,397026.0
+2017-03-28,29.0,29.700000762939453,28.700000762939453,29.700000762939453,585220.0
+2017-03-29,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2017-03-30,30.5,31.799999237060547,30.299999237060547,30.799999237060547,1026084.0
+2017-04-02,,,,,
+2017-04-03,30.799999237060547,31.0,29.899999618530273,29.899999618530273,171181.0
+2017-04-04,,,,,
+2017-04-05,30.0,30.899999618530273,30.0,30.299999237060547,1307382.0
+2017-04-06,30.299999237060547,30.5,30.100000381469727,30.299999237060547,594057.0
+2017-04-09,30.299999237060547,30.399999618530273,29.399999618530273,30.0,601742.0
+2017-04-10,30.0,30.100000381469727,29.799999237060547,30.100000381469727,669512.0
+2017-04-11,30.200000762939453,30.700000762939453,30.200000762939453,30.299999237060547,1050646.0
+2017-04-12,30.299999237060547,30.799999237060547,30.100000381469727,30.299999237060547,1094862.0
+2017-04-13,30.399999618530273,30.399999618530273,29.600000381469727,29.700000762939453,976947.0
+2017-04-16,29.5,29.5,28.799999237060547,29.0,346483.0
+2017-04-17,29.0,29.200000762939453,28.600000381469727,28.600000381469727,338027.0
+2017-04-18,28.799999237060547,29.0,28.299999237060547,28.299999237060547,167095.0
+2017-04-19,28.399999618530273,28.399999618530273,27.799999237060547,27.799999237060547,308414.0
+2017-04-20,27.700000762939453,28.600000381469727,27.600000381469727,27.799999237060547,425728.0
+2017-04-23,29.0,30.5,28.799999237060547,30.5,1620732.0
+2017-04-24,30.600000381469727,30.700000762939453,29.600000381469727,30.200000762939453,725299.0
+2017-04-25,30.200000762939453,30.600000381469727,30.0,30.100000381469727,347089.0
+2017-04-26,30.200000762939453,30.899999618530273,30.200000762939453,30.600000381469727,890717.0
+2017-04-27,30.600000381469727,31.399999618530273,30.5,30.600000381469727,701909.0
+2017-04-30,30.700000762939453,30.799999237060547,30.200000762939453,30.5,295853.0
+2017-05-01,30.5,30.899999618530273,30.299999237060547,30.700000762939453,424598.0
+2017-05-02,,,,,
+2017-05-03,30.5,31.0,30.5,30.700000762939453,280600.0
+2017-05-04,30.5,30.600000381469727,29.799999237060547,30.0,328749.0
+2017-05-07,29.100000381469727,29.299999237060547,28.799999237060547,28.899999618530273,163328.0
+2017-05-08,29.0,29.0,28.700000762939453,28.799999237060547,96933.0
+2017-05-09,,,,,
+2017-05-10,29.100000381469727,29.600000381469727,29.100000381469727,29.600000381469727,181743.0
+2017-05-11,29.600000381469727,29.600000381469727,28.5,28.5,247990.0
+2017-05-14,28.299999237060547,29.0,28.299999237060547,28.799999237060547,69507.0
+2017-05-15,28.899999618530273,29.100000381469727,28.600000381469727,28.899999618530273,189721.0
+2017-05-16,28.799999237060547,29.5,28.700000762939453,29.5,225639.0
+2017-05-17,29.5,30.899999618530273,29.299999237060547,30.700000762939453,560155.0
+2017-05-18,30.799999237060547,31.200000762939453,30.200000762939453,30.299999237060547,577746.0
+2017-05-21,30.600000381469727,30.600000381469727,30.100000381469727,30.200000762939453,114214.0
+2017-05-22,30.299999237060547,30.299999237060547,29.700000762939453,29.799999237060547,119139.0
+2017-05-23,29.899999618530273,29.899999618530273,29.100000381469727,29.399999618530273,87066.0
+2017-05-24,29.5,29.600000381469727,29.200000762939453,29.299999237060547,83031.0
+2017-05-25,29.200000762939453,29.399999618530273,28.399999618530273,28.5,84791.0
+2017-05-28,28.399999618530273,28.5,27.5,27.799999237060547,62778.0
+2017-05-29,27.0,28.100000381469727,27.0,28.0,71833.0
+2017-05-30,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,48685.0
+2017-05-31,28.299999237060547,28.600000381469727,28.200000762939453,28.299999237060547,73698.0
+2017-06-01,28.399999618530273,28.399999618530273,27.899999618530273,28.0,87800.0
+2017-06-04,28.0,28.0,27.5,27.950000762939453,80850.0
+2017-06-05,27.799999237060547,28.0,27.5,27.850000381469727,80901.0
+2017-06-06,27.75,27.850000381469727,27.5,27.5,64487.0
+2017-06-07,27.700000762939453,27.850000381469727,27.5,27.799999237060547,56325.0
+2017-06-08,27.649999618530273,27.649999618530273,27.450000762939453,27.450000762939453,29184.0
+2017-06-11,27.399999618530273,27.399999618530273,26.549999237060547,26.549999237060547,87366.0
+2017-06-12,26.75,27.200000762939453,26.700000762939453,27.0,61761.0
+2017-06-13,27.049999237060547,27.5,27.049999237060547,27.5,39074.0
+2017-06-14,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,26921.0
+2017-06-15,27.5,28.0,27.299999237060547,27.649999618530273,78258.0
+2017-06-18,27.649999618530273,27.899999618530273,27.100000381469727,27.5,37047.0
+2017-06-19,27.600000381469727,29.200000762939453,27.600000381469727,28.399999618530273,229149.0
+2017-06-20,28.549999237060547,28.899999618530273,27.0,27.600000381469727,187592.0
+2017-06-21,28.200000762939453,28.5,27.399999618530273,27.799999237060547,500246.0
+2017-06-22,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-25,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2017-06-26,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-27,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-28,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-29,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-07-02,28.450000762939453,29.299999237060547,28.149999618530273,28.200000762939453,547446.0
+2017-07-03,28.5,28.700000762939453,28.200000762939453,28.299999237060547,236923.0
+2017-07-04,28.350000381469727,28.799999237060547,28.25,28.25,411568.0
+2017-07-05,28.200000762939453,28.75,28.200000762939453,28.649999618530273,305123.0
+2017-07-06,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,69432.0
+2017-07-09,28.399999618530273,28.600000381469727,28.350000381469727,28.399999618530273,156997.0
+2017-07-10,28.700000762939453,29.350000381469727,28.5,29.299999237060547,494360.0
+2017-07-11,29.299999237060547,29.799999237060547,29.25,29.450000762939453,362258.0
+2017-07-12,29.549999237060547,30.0,29.399999618530273,29.700000762939453,297225.0
+2017-07-13,29.799999237060547,30.0,29.25,29.5,238521.0
+2017-07-16,29.5,29.649999618530273,29.25,29.25,95605.0
+2017-07-17,29.5,29.5,28.799999237060547,28.850000381469727,78677.0
+2017-07-18,28.75,28.950000762939453,28.549999237060547,28.649999618530273,88267.0
+2017-07-19,28.700000762939453,29.25,28.649999618530273,29.100000381469727,92981.0
+2017-07-20,29.200000762939453,30.200000762939453,29.200000762939453,29.950000762939453,423639.0
+2017-07-23,29.700000762939453,30.399999618530273,29.700000762939453,29.899999618530273,239628.0
+2017-07-24,29.75,30.0,29.700000762939453,29.75,98248.0
+2017-07-25,29.700000762939453,29.899999618530273,29.700000762939453,29.75,57052.0
+2017-07-26,29.899999618530273,30.100000381469727,29.799999237060547,29.950000762939453,159451.0
+2017-07-27,30.0,30.399999618530273,29.799999237060547,30.100000381469727,315737.0
+2017-07-30,30.149999618530273,30.350000381469727,29.899999618530273,30.200000762939453,167193.0
+2017-07-31,30.200000762939453,30.850000381469727,30.200000762939453,30.5,574997.0
+2017-08-01,30.350000381469727,30.649999618530273,30.0,30.149999618530273,156475.0
+2017-08-02,30.100000381469727,30.350000381469727,30.0,30.0,93933.0
+2017-08-03,30.25,30.5,30.25,30.450000762939453,104893.0
+2017-08-06,30.700000762939453,30.700000762939453,30.100000381469727,30.200000762939453,165357.0
+2017-08-07,30.0,30.200000762939453,29.700000762939453,29.75,140873.0
+2017-08-08,29.700000762939453,30.200000762939453,29.649999618530273,30.100000381469727,205423.0
+2017-08-09,29.899999618530273,29.899999618530273,28.350000381469727,28.600000381469727,833669.0
+2017-08-10,28.649999618530273,28.75,28.450000762939453,28.450000762939453,399292.0
+2017-08-13,28.450000762939453,28.450000762939453,27.799999237060547,27.899999618530273,370089.0
+2017-08-14,27.950000762939453,28.200000762939453,27.950000762939453,28.100000381469727,167577.0
+2017-08-15,28.100000381469727,28.25,28.0,28.0,165041.0
+2017-08-16,28.0,28.200000762939453,27.950000762939453,28.100000381469727,66012.0
+2017-08-17,28.200000762939453,28.200000762939453,28.0,28.0,129949.0
+2017-08-20,28.0,28.299999237060547,28.0,28.100000381469727,109212.0
+2017-08-21,28.100000381469727,28.399999618530273,28.049999237060547,28.350000381469727,176197.0
+2017-08-22,28.350000381469727,28.350000381469727,28.100000381469727,28.149999618530273,90103.0
+2017-08-23,28.25,28.350000381469727,28.049999237060547,28.049999237060547,57189.0
+2017-08-24,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,60742.0
+2017-08-27,27.899999618530273,28.149999618530273,27.799999237060547,27.950000762939453,22264.0
+2017-08-28,27.399999618530273,28.399999618530273,27.399999618530273,28.200000762939453,202102.0
+2017-08-29,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,78580.0
+2017-08-30,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-08-31,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-03,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-04,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-05,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-06,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-07,28.5,28.700000762939453,28.0,28.5,346319.0
+2017-09-10,28.700000762939453,29.149999618530273,28.549999237060547,29.0,484038.0
+2017-09-11,28.799999237060547,29.049999237060547,28.75,29.0,104524.0
+2017-09-12,29.0,29.0,28.450000762939453,28.899999618530273,213427.0
+2017-09-13,28.600000381469727,28.950000762939453,28.600000381469727,28.799999237060547,83142.0
+2017-09-14,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,50266.0
+2017-09-17,28.799999237060547,28.899999618530273,28.700000762939453,28.700000762939453,57936.0
+2017-09-18,28.700000762939453,28.799999237060547,28.299999237060547,28.350000381469727,131966.0
+2017-09-19,28.25,28.399999618530273,27.5,27.5,332800.0
+2017-09-20,27.5,27.5,27.5,27.5,0.0
+2017-09-21,27.5,27.5,27.5,27.5,0.0
+2017-09-24,27.5,27.5,27.5,27.5,0.0
+2017-09-25,27.799999237060547,27.799999237060547,27.450000762939453,27.5,141439.0
+2017-09-26,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,136551.0
+2017-09-27,27.450000762939453,27.450000762939453,26.899999618530273,26.950000762939453,295050.0
+2017-09-28,27.0,27.200000762939453,27.0,27.100000381469727,91367.0
+2017-10-01,26.950000762939453,27.350000381469727,26.700000762939453,27.100000381469727,136562.0
+2017-10-02,27.100000381469727,27.25,27.0,27.149999618530273,71515.0
+2017-10-03,27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,0.0
+2017-10-04,26.799999237060547,26.899999618530273,26.700000762939453,26.850000381469727,154683.0
+2017-10-05,26.799999237060547,26.850000381469727,26.450000762939453,26.600000381469727,255294.0
+2017-10-08,26.549999237060547,26.649999618530273,25.850000381469727,25.899999618530273,442488.0
+2017-10-09,25.950000762939453,26.149999618530273,25.799999237060547,25.950000762939453,340137.0
+2017-10-10,25.899999618530273,25.950000762939453,24.8799991607666,24.8799991607666,166234.0
+2017-10-11,24.8799991607666,25.0,24.600000381469727,25.0,156825.0
+2017-10-12,25.0,26.0,24.719999313354492,26.0,224200.0
+2017-10-15,26.299999237060547,26.299999237060547,25.600000381469727,25.700000762939453,76378.0
+2017-10-16,25.600000381469727,25.75,25.350000381469727,25.5,106099.0
+2017-10-17,25.549999237060547,25.700000762939453,25.5,25.700000762939453,57468.0
+2017-10-18,25.5,25.600000381469727,25.399999618530273,25.5,39116.0
+2017-10-19,25.549999237060547,25.75,25.450000762939453,25.450000762939453,75766.0
+2017-10-22,25.600000381469727,25.600000381469727,25.399999618530273,25.5,45651.0
+2017-10-23,25.600000381469727,25.649999618530273,25.200000762939453,25.5,46053.0
+2017-10-24,25.299999237060547,25.700000762939453,24.8799991607666,25.100000381469727,55345.0
+2017-10-25,25.049999237060547,25.200000762939453,25.0,25.200000762939453,30101.0
+2017-10-26,25.0,25.299999237060547,25.0,25.0,43774.0
+2017-10-29,25.0,25.100000381469727,25.0,25.0,47818.0
+2017-10-30,25.100000381469727,25.299999237060547,24.899999618530273,24.920000076293945,72437.0
+2017-10-31,24.940000534057617,24.940000534057617,24.860000610351562,24.899999618530273,48468.0
+2017-11-01,24.860000610351562,25.100000381469727,24.860000610351562,25.100000381469727,79208.0
+2017-11-02,25.149999618530273,25.700000762939453,25.0,25.25,98348.0
+2017-11-05,24.600000381469727,25.0,24.579999923706055,25.0,85291.0
+2017-11-06,24.899999618530273,25.0,24.719999313354492,24.760000228881836,43495.0
+2017-11-07,25.299999237060547,25.299999237060547,23.0,25.299999237060547,383815.0
+2017-11-08,23.5,25.200000762939453,23.5,25.0,73322.0
+2017-11-09,23.899999618530273,24.600000381469727,23.700000762939453,24.18000030517578,205605.0
+2017-11-12,24.040000915527344,24.399999618530273,24.040000915527344,24.059999465942383,70904.0
+2017-11-13,24.100000381469727,24.15999984741211,24.040000915527344,24.100000381469727,65473.0
+2017-11-14,24.059999465942383,24.079999923706055,24.0,24.0,134516.0
+2017-11-15,24.0,24.040000915527344,23.84000015258789,23.8799991607666,66106.0
+2017-11-16,23.8799991607666,23.8799991607666,23.440000534057617,23.5,57590.0
+2017-11-19,23.299999237060547,23.299999237060547,22.5,22.5,202341.0
+2017-11-20,22.059999465942383,22.700000762939453,22.0,22.0,140203.0
+2017-11-21,22.020000457763672,22.1200008392334,21.899999618530273,22.020000457763672,155081.0
+2017-11-22,22.100000381469727,22.399999618530273,22.079999923706055,22.15999984741211,94004.0
+2017-11-23,22.280000686645508,22.5,22.260000228881836,22.299999237060547,70583.0
+2017-11-26,22.459999084472656,23.059999465942383,22.459999084472656,22.719999313354492,182199.0
+2017-11-27,22.799999237060547,22.899999618530273,22.5,22.600000381469727,87559.0
+2017-11-28,22.579999923706055,22.600000381469727,22.5,22.520000457763672,59358.0
+2017-11-29,22.540000915527344,23.1200008392334,22.459999084472656,22.799999237060547,293322.0
+2017-11-30,22.5,23.0,22.5,22.700000762939453,71988.0
+2017-12-03,23.139999389648438,23.280000686645508,23.0,23.200000762939453,361396.0
+2017-12-04,23.299999237060547,23.540000915527344,23.200000762939453,23.299999237060547,172452.0
+2017-12-05,23.15999984741211,23.280000686645508,23.040000915527344,23.219999313354492,102062.0
+2017-12-06,23.3799991607666,23.459999084472656,23.18000030517578,23.31999969482422,93607.0
+2017-12-07,23.360000610351562,23.360000610351562,23.079999923706055,23.200000762939453,89997.0
+2017-12-10,23.3799991607666,24.200000762939453,23.31999969482422,23.799999237060547,264133.0
+2017-12-11,24.979999542236328,24.979999542236328,23.899999618530273,23.899999618530273,188104.0
+2017-12-12,23.899999618530273,24.0,23.700000762939453,23.979999542236328,59149.0
+2017-12-13,23.940000534057617,24.020000457763672,23.739999771118164,23.780000686645508,114972.0
+2017-12-14,23.639999389648438,24.020000457763672,23.5,24.0,112760.0
+2017-12-17,23.899999618530273,24.0,23.799999237060547,23.799999237060547,46962.0
+2017-12-18,23.979999542236328,24.040000915527344,23.979999542236328,24.0,97353.0
+2017-12-19,24.65999984741211,24.65999984741211,24.020000457763672,24.200000762939453,160358.0
+2017-12-20,24.200000762939453,24.3799991607666,23.860000610351562,23.979999542236328,234742.0
+2017-12-21,23.979999542236328,24.0,23.860000610351562,23.979999542236328,132894.0
+2017-12-24,23.940000534057617,24.0,23.899999618530273,23.959999084472656,43641.0
+2017-12-25,23.940000534057617,23.940000534057617,23.81999969482422,23.81999969482422,31955.0
+2017-12-26,23.600000381469727,23.899999618530273,23.399999618530273,23.84000015258789,91289.0
+2017-12-27,23.600000381469727,23.81999969482422,23.600000381469727,23.68000030517578,44307.0
+2017-12-28,23.639999389648438,23.8799991607666,23.639999389648438,23.65999984741211,31342.0
+2017-12-31,23.979999542236328,23.979999542236328,23.399999618530273,23.420000076293945,100728.0
+2018-01-01,23.219999313354492,23.31999969482422,22.940000534057617,23.079999923706055,101262.0
+2018-01-02,23.239999771118164,23.299999237060547,23.100000381469727,23.18000030517578,41191.0
+2018-01-03,23.15999984741211,23.260000228881836,23.0,23.18000030517578,41119.0
+2018-01-04,23.200000762939453,23.260000228881836,23.0,23.079999923706055,142101.0
+2018-01-07,23.5,23.68000030517578,23.0,23.34000015258789,236227.0
+2018-01-08,23.31999969482422,23.31999969482422,22.899999618530273,22.979999542236328,204547.0
+2018-01-09,22.959999084472656,22.959999084472656,22.65999984741211,22.65999984741211,147554.0
+2018-01-10,22.65999984741211,22.780000686645508,22.600000381469727,22.68000030517578,111508.0
+2018-01-11,22.899999618530273,23.0,22.84000015258789,22.899999618530273,86591.0
+2018-01-14,22.979999542236328,23.079999923706055,22.799999237060547,22.84000015258789,191324.0
+2018-01-15,22.899999618530273,23.100000381469727,22.8799991607666,23.059999465942383,162912.0
+2018-01-16,23.0,23.040000915527344,22.899999618530273,22.899999618530273,250924.0
+2018-01-17,22.899999618530273,22.959999084472656,22.760000228881836,22.899999618530273,152220.0
+2018-01-18,22.899999618530273,23.040000915527344,22.760000228881836,22.959999084472656,294680.0
+2018-01-21,23.079999923706055,23.6200008392334,23.0,23.239999771118164,1045890.0
+2018-01-22,23.239999771118164,23.239999771118164,22.799999237060547,22.84000015258789,265746.0
+2018-01-23,22.860000610351562,22.920000076293945,22.780000686645508,22.799999237060547,139730.0
+2018-01-24,22.760000228881836,22.899999618530273,22.700000762939453,22.799999237060547,149968.0
+2018-01-25,22.84000015258789,22.84000015258789,22.68000030517578,22.700000762939453,138532.0
+2018-01-28,22.780000686645508,22.8799991607666,22.719999313354492,22.84000015258789,184778.0
+2018-01-29,22.899999618530273,22.920000076293945,22.780000686645508,22.780000686645508,196956.0
+2018-01-30,22.780000686645508,23.719999313354492,22.760000228881836,23.059999465942383,1432401.0
+2018-01-31,23.0,23.100000381469727,22.8799991607666,22.959999084472656,375865.0
+2018-02-01,23.020000457763672,23.299999237060547,23.0,23.0,493476.0
+2018-02-04,22.899999618530273,22.979999542236328,22.81999969482422,22.8799991607666,161433.0
+2018-02-05,22.799999237060547,23.059999465942383,22.799999237060547,22.899999618530273,228355.0
+2018-02-06,22.68000030517578,22.799999237060547,22.440000534057617,22.600000381469727,247307.0
+2018-02-07,22.700000762939453,22.940000534057617,22.579999923706055,22.639999389648438,180608.0
+2018-02-08,22.600000381469727,22.6200008392334,22.420000076293945,22.420000076293945,162191.0
+2018-02-11,22.420000076293945,22.420000076293945,22.0,22.040000915527344,154498.0
+2018-02-12,22.0,22.31999969482422,22.0,22.200000762939453,172462.0
+2018-02-13,22.299999237060547,22.299999237060547,22.100000381469727,22.139999389648438,172500.0
+2018-02-14,22.139999389648438,22.139999389648438,22.059999465942383,22.079999923706055,171812.0
+2018-02-15,22.200000762939453,22.260000228881836,22.139999389648438,22.200000762939453,237187.0
+2018-02-18,22.200000762939453,22.280000686645508,22.18000030517578,22.200000762939453,220038.0
+2018-02-19,22.260000228881836,22.260000228881836,22.139999389648438,22.15999984741211,117693.0
+2018-02-20,22.200000762939453,22.520000457763672,22.18000030517578,22.520000457763672,240592.0
+2018-02-21,22.559999465942383,22.579999923706055,22.299999237060547,22.31999969482422,207871.0
+2018-02-22,22.200000762939453,22.399999618530273,22.1200008392334,22.239999771118164,151690.0
+2018-02-25,22.280000686645508,22.5,22.18000030517578,22.360000610351562,286445.0
+2018-02-26,22.399999618530273,22.559999465942383,22.200000762939453,22.299999237060547,176539.0
+2018-02-27,22.34000015258789,22.399999618530273,22.200000762939453,22.260000228881836,107887.0
+2018-02-28,22.200000762939453,22.260000228881836,22.100000381469727,22.100000381469727,105124.0
+2018-03-01,22.18000030517578,22.3799991607666,22.139999389648438,22.219999313354492,118672.0
+2018-03-04,22.219999313354492,22.440000534057617,22.200000762939453,22.299999237060547,136020.0
+2018-03-05,22.299999237060547,22.600000381469727,22.239999771118164,22.600000381469727,199705.0
+2018-03-06,22.579999923706055,23.5,22.579999923706055,23.200000762939453,1009208.0
+2018-03-07,23.219999313354492,23.260000228881836,23.0,23.040000915527344,187071.0
+2018-03-08,23.0,23.18000030517578,22.959999084472656,23.040000915527344,180875.0
+2018-03-11,23.1200008392334,23.15999984741211,23.0,23.0,192320.0
+2018-03-12,23.040000915527344,23.100000381469727,22.899999618530273,22.979999542236328,209799.0
+2018-03-13,23.0,23.139999389648438,22.899999618530273,23.139999389648438,250461.0
+2018-03-14,23.100000381469727,23.860000610351562,23.100000381469727,23.520000457763672,799669.0
+2018-03-15,23.600000381469727,23.84000015258789,23.34000015258789,23.440000534057617,270602.0
+2018-03-18,23.420000076293945,23.420000076293945,22.899999618530273,23.0,365353.0
+2018-03-19,23.0,23.100000381469727,23.0,23.040000915527344,74271.0
+2018-03-20,23.020000457763672,23.280000686645508,23.020000457763672,23.219999313354492,184705.0
+2018-03-21,23.219999313354492,23.219999313354492,23.219999313354492,23.219999313354492,0.0
+2018-03-22,23.719999313354492,24.200000762939453,23.719999313354492,23.8799991607666,1105775.0
+2018-03-25,23.899999618530273,24.239999771118164,23.8799991607666,23.940000534057617,306466.0
+2018-03-26,23.8799991607666,23.8799991607666,23.540000915527344,23.579999923706055,261254.0
+2018-03-27,23.5,24.1200008392334,23.5,23.520000457763672,281019.0
+2018-03-28,23.65999984741211,23.739999771118164,23.5,23.520000457763672,118711.0
+2018-03-29,23.5,23.5,22.799999237060547,22.920000076293945,404813.0
+2018-04-01,23.100000381469727,23.100000381469727,22.920000076293945,23.079999923706055,146407.0
+2018-04-02,22.959999084472656,23.200000762939453,22.899999618530273,23.200000762939453,139955.0
+2018-04-03,23.15999984741211,23.540000915527344,23.040000915527344,23.5,277061.0
+2018-04-04,23.600000381469727,24.079999923706055,23.420000076293945,23.780000686645508,852798.0
+2018-04-05,23.940000534057617,23.979999542236328,23.600000381469727,23.719999313354492,268168.0
+2018-04-08,23.6200008392334,23.8799991607666,23.600000381469727,23.719999313354492,159901.0
+2018-04-09,23.8799991607666,23.8799991607666,23.399999618530273,23.479999542236328,221265.0
+2018-04-10,23.399999618530273,23.600000381469727,23.34000015258789,23.5,64134.0
+2018-04-11,23.520000457763672,23.600000381469727,22.600000381469727,22.899999618530273,191249.0
+2018-04-12,22.6200008392334,22.899999618530273,22.520000457763672,22.719999313354492,215890.0
+2018-04-15,22.799999237060547,23.360000610351562,22.799999237060547,23.360000610351562,220584.0
+2018-04-16,23.299999237060547,23.579999923706055,23.299999237060547,23.399999618530273,203627.0
+2018-04-17,23.520000457763672,23.700000762939453,23.3799991607666,23.5,248434.0
+2018-04-18,23.5,23.899999618530273,23.5,23.739999771118164,528910.0
+2018-04-19,23.799999237060547,24.059999465942383,23.700000762939453,23.760000228881836,547928.0
+2018-04-22,23.739999771118164,24.059999465942383,23.700000762939453,23.799999237060547,235877.0
+2018-04-23,23.8799991607666,24.65999984741211,23.84000015258789,24.559999465942383,991206.0
+2018-04-24,24.799999237060547,25.299999237060547,24.3799991607666,24.81999969482422,1072763.0
+2018-04-25,24.81999969482422,25.149999618530273,24.5,25.0,514579.0
+2018-04-26,25.0,25.149999618530273,24.639999389648438,24.959999084472656,342601.0
+2018-04-29,25.0,25.0,24.780000686645508,24.84000015258789,179507.0
+2018-04-30,24.979999542236328,24.979999542236328,24.65999984741211,24.700000762939453,275863.0
+2018-05-01,24.020000457763672,24.059999465942383,23.860000610351562,23.860000610351562,223913.0
+2018-05-02,23.899999618530273,23.899999618530273,23.5,23.5,174232.0
+2018-05-03,23.5,23.5,22.84000015258789,22.84000015258789,171135.0
+2018-05-06,23.0,23.139999389648438,22.799999237060547,22.899999618530273,183174.0
+2018-05-07,22.899999618530273,23.15999984741211,22.899999618530273,23.0,99745.0
+2018-05-08,22.899999618530273,23.0,22.559999465942383,22.760000228881836,123417.0
+2018-05-09,22.579999923706055,23.479999542236328,22.520000457763672,22.84000015258789,214207.0
+2018-05-10,22.760000228881836,23.040000915527344,22.739999771118164,22.799999237060547,103756.0
+2018-05-13,22.799999237060547,23.100000381469727,22.799999237060547,23.040000915527344,100148.0
+2018-05-14,23.1200008392334,23.479999542236328,23.0,23.079999923706055,164804.0
+2018-05-15,23.34000015258789,23.34000015258789,22.799999237060547,22.920000076293945,132339.0
+2018-05-16,22.799999237060547,23.0,22.760000228881836,22.799999237060547,103210.0
+2018-05-17,22.760000228881836,23.0,22.760000228881836,23.0,74870.0
+2018-05-20,23.100000381469727,23.100000381469727,22.940000534057617,22.979999542236328,33912.0
+2018-05-21,22.940000534057617,23.299999237060547,22.899999618530273,23.0,81883.0
+2018-05-22,23.0,23.040000915527344,22.899999618530273,22.959999084472656,96508.0
+2018-05-23,23.0,23.100000381469727,22.959999084472656,23.0,75620.0
+2018-05-24,23.0,23.0,22.600000381469727,22.799999237060547,134774.0
+2018-05-27,22.739999771118164,22.799999237060547,22.0,22.1200008392334,204006.0
+2018-05-28,22.040000915527344,22.079999923706055,21.899999618530273,21.940000534057617,237933.0
+2018-05-29,22.0,22.0,21.8799991607666,21.940000534057617,47135.0
+2018-05-30,21.940000534057617,22.0,21.81999969482422,21.860000610351562,89241.0
+2018-05-31,21.780000686645508,21.780000686645508,21.5,21.6200008392334,133555.0
+2018-06-03,21.719999313354492,21.780000686645508,21.600000381469727,21.700000762939453,67136.0
+2018-06-04,21.700000762939453,21.899999618530273,21.700000762939453,21.899999618530273,33412.0
+2018-06-05,22.0,22.1200008392334,21.860000610351562,21.8799991607666,58949.0
+2018-06-06,21.979999542236328,22.0,21.799999237060547,21.799999237060547,106333.0
+2018-06-07,21.899999618530273,21.979999542236328,21.739999771118164,21.799999237060547,49743.0
+2018-06-10,21.920000076293945,21.979999542236328,21.860000610351562,21.959999084472656,22987.0
+2018-06-11,22.0,22.5,21.940000534057617,22.18000030517578,185435.0
+2018-06-12,22.200000762939453,22.399999618530273,22.040000915527344,22.079999923706055,102448.0
+2018-06-13,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-14,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-17,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-18,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-19,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-20,22.040000915527344,22.15999984741211,21.899999618530273,21.899999618530273,42528.0
+2018-06-21,22.0,22.139999389648438,21.600000381469727,21.940000534057617,52260.0
+2018-06-24,21.979999542236328,22.100000381469727,21.979999542236328,22.100000381469727,76393.0
+2018-06-25,22.139999389648438,22.18000030517578,22.0,22.0,141705.0
+2018-06-26,22.0,22.020000457763672,21.979999542236328,22.0,52405.0
+2018-06-27,22.0,22.0,21.84000015258789,21.940000534057617,73469.0
+2018-06-28,21.940000534057617,21.959999084472656,21.799999237060547,21.799999237060547,56190.0
+2018-07-01,21.84000015258789,21.940000534057617,21.719999313354492,21.719999313354492,35525.0
+2018-07-02,21.739999771118164,21.739999771118164,21.5,21.540000915527344,81422.0
+2018-07-03,21.540000915527344,21.540000915527344,21.34000015258789,21.5,71087.0
+2018-07-04,21.3799991607666,21.420000076293945,21.260000228881836,21.280000686645508,104437.0
+2018-07-05,21.219999313354492,21.239999771118164,21.1200008392334,21.1200008392334,77186.0
+2018-07-08,21.1200008392334,21.15999984741211,20.920000076293945,20.920000076293945,75389.0
+2018-07-09,21.020000457763672,21.260000228881836,20.979999542236328,21.1200008392334,105931.0
+2018-07-10,21.139999389648438,21.200000762939453,21.040000915527344,21.200000762939453,47325.0
+2018-07-11,21.200000762939453,21.280000686645508,21.100000381469727,21.1200008392334,83885.0
+2018-07-12,21.139999389648438,21.200000762939453,21.139999389648438,21.200000762939453,16903.0
+2018-07-15,21.260000228881836,21.440000534057617,21.100000381469727,21.440000534057617,179548.0
+2018-07-16,21.600000381469727,21.760000228881836,21.5,21.5,190203.0
+2018-07-17,21.399999618530273,21.479999542236328,21.299999237060547,21.360000610351562,51597.0
+2018-07-18,21.299999237060547,21.459999084472656,21.280000686645508,21.399999618530273,30855.0
+2018-07-19,21.399999618530273,21.399999618530273,21.280000686645508,21.299999237060547,37108.0
+2018-07-22,21.420000076293945,21.420000076293945,21.280000686645508,21.34000015258789,22466.0
+2018-07-23,21.31999969482422,21.31999969482422,21.040000915527344,21.040000915527344,36022.0
+2018-07-24,21.0,21.0,20.719999313354492,20.739999771118164,107234.0
+2018-07-25,20.6200008392334,20.6200008392334,20.5,20.600000381469727,73903.0
+2018-07-26,20.299999237060547,20.299999237060547,20.100000381469727,20.200000762939453,52619.0
+2018-07-29,20.020000457763672,20.100000381469727,19.8799991607666,19.8799991607666,74815.0
+2018-07-30,19.899999618530273,20.020000457763672,19.899999618530273,20.0,27992.0
+2018-07-31,20.020000457763672,20.700000762939453,20.0,20.600000381469727,120137.0
+2018-08-01,20.600000381469727,20.6200008392334,20.399999618530273,20.420000076293945,47534.0
+2018-08-02,20.3799991607666,20.579999923706055,20.299999237060547,20.299999237060547,55843.0
+2018-08-05,20.200000762939453,20.579999923706055,20.200000762939453,20.3799991607666,36954.0
+2018-08-06,20.299999237060547,20.799999237060547,20.299999237060547,20.799999237060547,75113.0
+2018-08-07,20.600000381469727,20.799999237060547,20.540000915527344,20.600000381469727,39456.0
+2018-08-08,20.579999923706055,20.579999923706055,20.34000015258789,20.5,44788.0
+2018-08-09,19.020000457763672,19.399999618530273,18.799999237060547,19.0,439911.0
+2018-08-12,19.0,19.0,18.81999969482422,19.0,182277.0
+2018-08-13,18.899999618530273,19.399999618530273,18.799999237060547,18.81999969482422,280156.0
+2018-08-14,19.0,19.0,18.81999969482422,18.8799991607666,114538.0
+2018-08-15,18.799999237060547,18.799999237060547,18.700000762939453,18.700000762939453,73681.0
+2018-08-16,18.780000686645508,18.799999237060547,18.719999313354492,18.719999313354492,38399.0
+2018-08-19,18.780000686645508,18.799999237060547,18.719999313354492,18.719999313354492,38399.0
+2018-08-20,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-21,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-22,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-23,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-26,18.8799991607666,19.0,18.8799991607666,19.0,26692.0
+2018-08-27,19.100000381469727,19.100000381469727,18.799999237060547,18.899999618530273,68151.0
+2018-08-28,18.860000610351562,19.479999542236328,18.0,19.260000228881836,96406.0
+2018-08-29,19.020000457763672,19.040000915527344,18.799999237060547,18.799999237060547,65993.0
+2018-08-30,18.899999618530273,18.899999618530273,18.68000030517578,18.68000030517578,31303.0
+2018-09-02,18.700000762939453,18.700000762939453,18.5,18.5,49614.0
+2018-09-03,18.5,18.600000381469727,18.459999084472656,18.459999084472656,47591.0
+2018-09-04,18.440000534057617,18.84000015258789,18.440000534057617,18.520000457763672,94094.0
+2018-09-05,18.520000457763672,18.520000457763672,17.299999237060547,17.600000381469727,126873.0
+2018-09-06,17.65999984741211,17.940000534057617,16.84000015258789,17.260000228881836,159052.0
+2018-09-09,17.100000381469727,17.799999237060547,17.100000381469727,17.5,166666.0
+2018-09-10,18.0,18.34000015258789,17.600000381469727,17.600000381469727,271718.0
+2018-09-11,17.600000381469727,17.799999237060547,17.5,17.600000381469727,42617.0
+2018-09-12,17.520000457763672,17.520000457763672,17.1200008392334,17.260000228881836,39711.0
+2018-09-13,17.18000030517578,17.200000762939453,17.139999389648438,17.18000030517578,36145.0
+2018-09-16,17.100000381469727,17.600000381469727,17.100000381469727,17.200000762939453,35901.0
+2018-09-17,17.200000762939453,17.34000015258789,17.079999923706055,17.299999237060547,167060.0
+2018-09-18,17.299999237060547,17.479999542236328,17.239999771118164,17.299999237060547,71927.0
+2018-09-19,17.31999969482422,17.399999618530273,17.239999771118164,17.399999618530273,72335.0
+2018-09-20,17.440000534057617,17.899999618530273,17.420000076293945,17.420000076293945,104834.0
+2018-09-23,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2018-09-24,17.440000534057617,17.899999618530273,17.420000076293945,17.420000076293945,104834.0
+2018-09-25,17.299999237060547,17.700000762939453,17.200000762939453,17.700000762939453,73280.0
+2018-09-26,17.799999237060547,18.0,17.360000610351562,17.5,159658.0
+2018-09-27,17.5,17.799999237060547,17.34000015258789,17.600000381469727,58043.0
+2018-09-30,17.600000381469727,17.639999389648438,17.200000762939453,17.299999237060547,255301.0
+2018-10-01,17.31999969482422,17.360000610351562,17.200000762939453,17.280000686645508,88272.0
+2018-10-02,17.239999771118164,17.299999237060547,17.219999313354492,17.280000686645508,46433.0
+2018-10-03,17.260000228881836,17.3799991607666,17.18000030517578,17.31999969482422,31483.0
+2018-10-04,17.260000228881836,17.280000686645508,17.200000762939453,17.280000686645508,37346.0
+2018-10-07,17.100000381469727,17.100000381469727,16.899999618530273,17.0,86460.0
+2018-10-08,17.0,17.18000030517578,16.84000015258789,17.139999389648438,42204.0
+2018-10-09,17.020000457763672,17.139999389648438,17.020000457763672,17.040000915527344,18988.0
+2018-10-10,17.040000915527344,17.100000381469727,17.0,17.100000381469727,27772.0
+2018-10-11,16.68000030517578,17.0,16.68000030517578,17.0,59953.0
+2018-10-14,,,,,
+2018-10-15,15.619999885559082,16.15999984741211,15.600000381469727,15.84000015258789,112460.0
+2018-10-16,15.84000015258789,16.1200008392334,15.680000305175781,15.920000076293945,81383.0
+2018-10-17,16.18000030517578,16.18000030517578,16.0,16.100000381469727,16695.0
+2018-10-18,16.040000915527344,16.100000381469727,15.960000038146973,15.960000038146973,36310.0
+2018-10-21,14.4399995803833,16.0,14.4399995803833,15.699999809265137,70928.0
+2018-10-22,15.65999984741211,15.979999542236328,15.0,15.0,43172.0
+2018-10-23,15.079999923706055,15.800000190734863,14.899999618530273,15.5,81762.0
+2018-10-24,15.739999771118164,15.739999771118164,15.619999885559082,15.699999809265137,16845.0
+2018-10-25,15.720000267028809,15.9399995803833,15.699999809265137,15.899999618530273,38636.0
+2018-10-28,15.899999618530273,16.239999771118164,15.899999618530273,16.100000381469727,172647.0
+2018-10-29,16.079999923706055,16.5,16.079999923706055,16.18000030517578,152420.0
+2018-10-30,16.239999771118164,16.299999237060547,16.15999984741211,16.200000762939453,91947.0
+2018-10-31,16.260000228881836,16.799999237060547,16.260000228881836,16.600000381469727,532240.0
+2018-11-01,16.700000762939453,16.899999618530273,16.399999618530273,16.399999618530273,244378.0
+2018-11-04,16.399999618530273,16.579999923706055,16.399999618530273,16.440000534057617,80984.0
+2018-11-05,16.31999969482422,16.479999542236328,16.299999237060547,16.399999618530273,36739.0
+2018-11-06,16.520000457763672,17.0,16.520000457763672,16.540000915527344,243394.0
+2018-11-07,16.540000915527344,16.540000915527344,16.299999237060547,16.399999618530273,80629.0
+2018-11-08,16.280000686645508,16.399999618530273,16.260000228881836,16.3799991607666,56362.0
+2018-11-11,16.100000381469727,16.420000076293945,16.059999465942383,16.15999984741211,44278.0
+2018-11-12,16.219999313354492,16.280000686645508,16.15999984741211,16.280000686645508,51112.0
+2018-11-13,16.15999984741211,16.559999465942383,16.15999984741211,16.5,123975.0
+2018-11-14,16.260000228881836,16.600000381469727,16.260000228881836,16.600000381469727,73343.0
+2018-11-15,16.299999237060547,18.020000457763672,16.299999237060547,17.100000381469727,806044.0
+2018-11-18,17.200000762939453,17.979999542236328,17.0,17.020000457763672,321679.0
+2018-11-19,17.040000915527344,17.420000076293945,16.700000762939453,16.700000762939453,222441.0
+2018-11-20,16.6200008392334,16.920000076293945,16.200000762939453,16.200000762939453,101498.0
+2018-11-21,16.31999969482422,16.760000228881836,16.299999237060547,16.459999084472656,99094.0
+2018-11-22,16.540000915527344,16.700000762939453,16.540000915527344,16.6200008392334,43095.0
+2018-11-25,16.600000381469727,16.860000610351562,16.600000381469727,16.65999984741211,71596.0
+2018-11-26,16.6200008392334,16.65999984741211,16.5,16.65999984741211,36646.0
+2018-11-27,16.559999465942383,16.600000381469727,16.5,16.520000457763672,46923.0
+2018-11-28,16.520000457763672,16.719999313354492,16.420000076293945,16.6200008392334,72655.0
+2018-11-29,16.6200008392334,16.780000686645508,16.540000915527344,16.780000686645508,38876.0
+2018-12-02,16.84000015258789,17.299999237060547,16.84000015258789,17.0,159645.0
+2018-12-03,17.18000030517578,17.18000030517578,17.0,17.100000381469727,67581.0
+2018-12-04,17.100000381469727,17.3799991607666,17.0,17.200000762939453,114051.0
+2018-12-05,17.020000457763672,17.299999237060547,16.959999084472656,17.1200008392334,101325.0
+2018-12-06,17.079999923706055,17.200000762939453,16.899999618530273,17.0,81259.0
+2018-12-09,17.0,17.059999465942383,16.860000610351562,16.920000076293945,61937.0
+2018-12-10,16.860000610351562,17.0,16.799999237060547,16.860000610351562,41392.0
+2018-12-11,16.860000610351562,17.0,16.799999237060547,16.799999237060547,77347.0
+2018-12-12,16.959999084472656,16.959999084472656,16.860000610351562,16.940000534057617,26986.0
+2018-12-13,17.0,17.200000762939453,16.899999618530273,17.059999465942383,252955.0
+2018-12-16,17.219999313354492,17.219999313354492,17.0,17.0,60534.0
+2018-12-17,17.020000457763672,17.100000381469727,16.899999618530273,16.899999618530273,135173.0
+2018-12-18,16.799999237060547,16.979999542236328,16.700000762939453,16.780000686645508,63187.0
+2018-12-19,16.780000686645508,16.860000610351562,16.299999237060547,16.479999542236328,150139.0
+2018-12-20,16.299999237060547,16.479999542236328,16.040000915527344,16.040000915527344,97969.0
+2018-12-23,15.800000190734863,16.200000762939453,15.800000190734863,15.9399995803833,107588.0
+2018-12-24,16.0,16.1200008392334,16.0,16.0,140500.0
+2018-12-25,15.960000038146973,15.960000038146973,15.600000381469727,15.800000190734863,203819.0
+2018-12-26,15.699999809265137,15.920000076293945,15.5,15.65999984741211,138094.0
+2018-12-27,15.779999732971191,15.899999618530273,15.779999732971191,15.899999618530273,97462.0
+2018-12-30,15.9399995803833,16.34000015258789,15.880000114440918,16.299999237060547,312143.0
+2018-12-31,16.200000762939453,16.399999618530273,16.0,16.260000228881836,175922.0
+2019-01-01,16.100000381469727,16.260000228881836,16.0,16.100000381469727,88654.0
+2019-01-02,16.0,16.15999984741211,16.0,16.100000381469727,123285.0
+2019-01-03,16.059999465942383,16.81999969482422,16.059999465942383,16.520000457763672,275324.0
+2019-01-06,16.479999542236328,16.760000228881836,16.459999084472656,16.600000381469727,150225.0
+2019-01-07,16.420000076293945,16.579999923706055,16.31999969482422,16.459999084472656,117731.0
+2019-01-08,16.34000015258789,16.399999618530273,16.219999313354492,16.360000610351562,53396.0
+2019-01-09,16.420000076293945,16.440000534057617,16.299999237060547,16.440000534057617,104245.0
+2019-01-10,16.440000534057617,16.5,16.34000015258789,16.34000015258789,130088.0
+2019-01-13,16.360000610351562,16.420000076293945,16.360000610351562,16.420000076293945,60113.0
+2019-01-14,16.34000015258789,16.399999618530273,16.31999969482422,16.34000015258789,38538.0
+2019-01-15,16.399999618530273,16.420000076293945,16.239999771118164,16.280000686645508,62032.0
+2019-01-16,16.280000686645508,16.540000915527344,16.280000686645508,16.31999969482422,91992.0
+2019-01-17,16.440000534057617,16.579999923706055,16.399999618530273,16.579999923706055,61055.0
+2019-01-20,16.700000762939453,16.700000762939453,16.399999618530273,16.399999618530273,46059.0
+2019-01-21,16.399999618530273,16.719999313354492,16.399999618530273,16.5,145030.0
+2019-01-22,16.600000381469727,16.780000686645508,16.579999923706055,16.780000686645508,66164.0
+2019-01-23,16.780000686645508,17.219999313354492,16.760000228881836,17.18000030517578,274539.0
+2019-01-24,17.200000762939453,17.299999237060547,17.0,17.100000381469727,101978.0
+2019-01-27,16.799999237060547,17.0,16.799999237060547,16.899999618530273,85307.0
+2019-01-28,16.8799991607666,17.200000762939453,16.860000610351562,17.0,102350.0
+2019-01-29,16.959999084472656,17.360000610351562,16.920000076293945,17.200000762939453,298067.0
+2019-01-30,17.260000228881836,17.399999618530273,17.0,17.239999771118164,122316.0
+2019-01-31,17.200000762939453,17.360000610351562,17.100000381469727,17.15999984741211,80070.0
+2019-02-03,17.15999984741211,17.15999984741211,17.0,17.020000457763672,67822.0
+2019-02-04,17.040000915527344,17.040000915527344,16.899999618530273,16.920000076293945,66767.0
+2019-02-05,16.860000610351562,17.0,16.84000015258789,16.920000076293945,60049.0
+2019-02-06,16.920000076293945,16.920000076293945,16.799999237060547,16.84000015258789,53620.0
+2019-02-07,16.780000686645508,16.799999237060547,16.700000762939453,16.760000228881836,126594.0
+2019-02-10,16.719999313354492,16.760000228881836,16.700000762939453,16.760000228881836,31280.0
+2019-02-11,16.780000686645508,16.81999969482422,16.700000762939453,16.739999771118164,77641.0
+2019-02-12,16.700000762939453,16.84000015258789,16.65999984741211,16.84000015258789,91071.0
+2019-02-13,16.8799991607666,16.8799991607666,16.700000762939453,16.739999771118164,29452.0
+2019-02-14,16.65999984741211,16.700000762939453,16.65999984741211,16.68000030517578,31612.0
+2019-02-17,16.700000762939453,16.700000762939453,16.6200008392334,16.639999389648438,45818.0
+2019-02-18,16.639999389648438,16.719999313354492,16.5,16.6200008392334,41238.0
+2019-02-19,16.6200008392334,16.739999771118164,16.600000381469727,16.639999389648438,76001.0
+2019-02-20,16.68000030517578,16.739999771118164,16.68000030517578,16.739999771118164,21562.0
+2019-02-21,16.700000762939453,16.84000015258789,16.700000762939453,16.739999771118164,39704.0
+2019-02-24,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,4046.0
+2019-02-25,16.600000381469727,16.600000381469727,16.540000915527344,16.540000915527344,23552.0
+2019-02-26,16.6200008392334,16.700000762939453,16.6200008392334,16.700000762939453,24332.0
+2019-02-27,16.84000015258789,16.84000015258789,16.68000030517578,16.739999771118164,20816.0
+2019-02-28,16.84000015258789,16.860000610351562,16.700000762939453,16.860000610351562,33773.0
+2019-03-03,16.8799991607666,16.920000076293945,16.700000762939453,16.860000610351562,112260.0
+2019-03-04,16.920000076293945,17.399999618530273,16.799999237060547,17.040000915527344,448107.0
+2019-03-05,17.040000915527344,17.239999771118164,16.959999084472656,16.959999084472656,95293.0
+2019-03-06,17.059999465942383,17.200000762939453,17.059999465942383,17.1200008392334,108088.0
+2019-03-07,17.1200008392334,17.299999237060547,17.059999465942383,17.219999313354492,134221.0
+2019-03-10,17.31999969482422,18.399999618530273,17.31999969482422,18.040000915527344,677041.0
+2019-03-11,18.079999923706055,19.200000762939453,17.799999237060547,18.299999237060547,993778.0
+2019-03-12,18.299999237060547,18.639999389648438,18.0,18.18000030517578,353466.0
+2019-03-13,18.100000381469727,18.219999313354492,17.799999237060547,18.059999465942383,224874.0
+2019-03-14,18.059999465942383,18.579999923706055,18.040000915527344,18.579999923706055,287080.0
+2019-03-17,18.440000534057617,18.799999237060547,18.360000610351562,18.479999542236328,162665.0
+2019-03-18,18.5,19.18000030517578,18.5,18.940000534057617,442023.0
+2019-03-19,18.959999084472656,19.100000381469727,18.559999465942383,18.719999313354492,224095.0
+2019-03-20,18.719999313354492,18.719999313354492,18.459999084472656,18.459999084472656,103986.0
+2019-03-21,18.399999618530273,18.5,18.299999237060547,18.31999969482422,72353.0
+2019-03-24,18.200000762939453,18.200000762939453,18.0,18.139999389648438,86430.0
+2019-03-25,18.059999465942383,18.3799991607666,18.0,18.0,89425.0
+2019-03-26,18.040000915527344,18.139999389648438,18.0,18.079999923706055,22283.0
+2019-03-27,18.1200008392334,18.15999984741211,18.040000915527344,18.040000915527344,21222.0
+2019-03-28,18.079999923706055,18.600000381469727,18.079999923706055,18.15999984741211,198275.0
+2019-03-31,18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0.0
+2019-04-01,17.139999389648438,17.700000762939453,17.100000381469727,17.5,331684.0
+2019-04-02,17.520000457763672,17.600000381469727,17.440000534057617,17.5,79762.0
+2019-04-03,17.559999465942383,17.559999465942383,17.360000610351562,17.5,108140.0
+2019-04-04,17.31999969482422,17.399999618530273,17.239999771118164,17.31999969482422,130579.0
+2019-04-07,17.31999969482422,17.34000015258789,17.18000030517578,17.18000030517578,33800.0
+2019-04-08,17.079999923706055,17.15999984741211,17.079999923706055,17.139999389648438,81447.0
+2019-04-09,17.219999313354492,17.239999771118164,17.1200008392334,17.15999984741211,45473.0
+2019-04-10,17.18000030517578,17.280000686645508,17.100000381469727,17.239999771118164,105885.0
+2019-04-11,17.200000762939453,17.540000915527344,17.200000762939453,17.3799991607666,225286.0
+2019-04-14,17.260000228881836,17.579999923706055,17.260000228881836,17.540000915527344,139203.0
+2019-04-15,17.520000457763672,18.100000381469727,17.520000457763672,17.799999237060547,594172.0
+2019-04-16,17.81999969482422,17.81999969482422,17.540000915527344,17.559999465942383,172735.0
+2019-04-17,17.5,17.700000762939453,17.5,17.540000915527344,107560.0
+2019-04-18,17.459999084472656,17.600000381469727,17.34000015258789,17.399999618530273,79411.0
+2019-04-21,17.399999618530273,17.579999923706055,17.399999618530273,17.420000076293945,66888.0
+2019-04-22,17.420000076293945,17.440000534057617,17.219999313354492,17.31999969482422,53564.0
+2019-04-23,17.200000762939453,17.34000015258789,17.100000381469727,17.280000686645508,55545.0
+2019-04-24,17.139999389648438,17.260000228881836,17.079999923706055,17.139999389648438,47192.0
+2019-04-25,17.100000381469727,17.399999618530273,17.079999923706055,17.399999618530273,99774.0
+2019-04-28,17.3799991607666,17.68000030517578,17.3799991607666,17.600000381469727,87034.0
+2019-04-29,17.600000381469727,17.600000381469727,17.399999618530273,17.479999542236328,149898.0
+2019-04-30,17.639999389648438,18.6200008392334,17.520000457763672,18.0,1351607.0
+2019-05-01,17.81999969482422,17.959999084472656,17.399999618530273,17.459999084472656,290231.0
+2019-05-02,17.459999084472656,17.6200008392334,17.440000534057617,17.540000915527344,169353.0
+2019-05-05,17.479999542236328,17.479999542236328,17.100000381469727,17.18000030517578,136077.0
+2019-05-06,17.0,17.0,16.399999618530273,16.799999237060547,177191.0
+2019-05-07,16.799999237060547,16.799999237060547,16.399999618530273,16.600000381469727,54312.0
+2019-05-08,16.520000457763672,16.6200008392334,16.399999618530273,16.540000915527344,50839.0
+2019-05-09,16.5,16.5,16.31999969482422,16.5,91706.0
+2019-05-12,16.260000228881836,16.479999542236328,15.899999618530273,16.0,58485.0
+2019-05-13,15.699999809265137,15.979999542236328,15.0,15.119999885559082,254795.0
+2019-05-14,15.0,15.479999542236328,14.0,14.699999809265137,185079.0
+2019-05-15,15.0,15.020000457763672,14.899999618530273,14.9399995803833,84636.0
+2019-05-16,15.100000381469727,15.15999984741211,15.0,15.15999984741211,59353.0
+2019-05-19,15.039999961853027,15.5,15.039999961853027,15.140000343322754,70914.0
+2019-05-20,14.699999809265137,14.9399995803833,14.699999809265137,14.9399995803833,20492.0
+2019-05-21,14.9399995803833,15.5,14.9399995803833,15.380000114440918,80742.0
+2019-05-22,15.420000076293945,15.5,15.220000267028809,15.300000190734863,89696.0
+2019-05-23,15.180000305175781,15.220000267028809,15.180000305175781,15.180000305175781,24290.0
+2019-05-26,15.039999961853027,15.039999961853027,15.0,15.0,43676.0
+2019-05-27,14.619999885559082,15.079999923706055,14.619999885559082,15.079999923706055,25150.0
+2019-05-28,15.0,15.300000190734863,14.899999618530273,14.960000038146973,80877.0
+2019-05-29,14.960000038146973,14.960000038146973,14.9399995803833,14.960000038146973,25824.0
+2019-05-30,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-02,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-03,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-04,15.0,15.0,15.0,15.0,0.0
+2019-06-05,15.0,15.0,15.0,15.0,0.0
+2019-06-06,15.0,15.0,15.0,15.0,0.0
+2019-06-09,15.199999809265137,15.359999656677246,15.199999809265137,15.279999732971191,58485.0
+2019-06-10,15.279999732971191,15.899999618530273,15.199999809265137,15.5600004196167,118648.0
+2019-06-11,15.640000343322754,15.880000114440918,15.539999961853027,15.699999809265137,159848.0
+2019-06-12,15.699999809265137,15.779999732971191,15.619999885559082,15.65999984741211,95583.0
+2019-06-13,15.539999961853027,15.539999961853027,15.0600004196167,15.0600004196167,173552.0
+2019-06-16,15.0600004196167,15.34000015258789,15.0600004196167,15.180000305175781,143003.0
+2019-06-17,15.180000305175781,15.600000381469727,15.180000305175781,15.399999618530273,151204.0
+2019-06-18,15.399999618530273,15.720000267028809,15.399999618530273,15.479999542236328,339592.0
+2019-06-19,15.5600004196167,15.84000015258789,15.399999618530273,15.460000038146973,206686.0
+2019-06-20,15.399999618530273,15.720000267028809,15.399999618530273,15.600000381469727,212084.0
+2019-06-23,15.800000190734863,15.859999656677246,15.5,15.640000343322754,91347.0
+2019-06-24,15.760000228881836,15.760000228881836,15.420000076293945,15.5,64754.0
+2019-06-25,15.4399995803833,15.5,15.399999618530273,15.420000076293945,67120.0
+2019-06-26,15.5,15.520000457763672,15.4399995803833,15.5,32563.0
+2019-06-27,15.579999923706055,15.600000381469727,15.5,15.5,33184.0
+2019-06-30,15.5,15.680000305175781,15.5,15.539999961853027,80881.0
+2019-07-01,15.5,15.699999809265137,15.5,15.579999923706055,47703.0
+2019-07-02,15.600000381469727,15.600000381469727,15.460000038146973,15.600000381469727,67828.0
+2019-07-03,15.479999542236328,15.600000381469727,15.479999542236328,15.579999923706055,50312.0
+2019-07-04,15.520000457763672,15.800000190734863,15.5,15.539999961853027,117156.0
+2019-07-07,15.579999923706055,15.65999984741211,15.520000457763672,15.65999984741211,66298.0
+2019-07-08,15.579999923706055,15.579999923706055,15.520000457763672,15.579999923706055,23072.0
+2019-07-09,15.539999961853027,15.65999984741211,15.539999961853027,15.65999984741211,33728.0
+2019-07-10,15.65999984741211,16.219999313354492,15.65999984741211,15.899999618530273,189816.0
+2019-07-11,15.899999618530273,16.0,15.880000114440918,16.0,28096.0
+2019-07-14,16.079999923706055,16.100000381469727,15.960000038146973,16.0,77232.0
+2019-07-15,16.100000381469727,16.1200008392334,15.899999618530273,16.0,148987.0
+2019-07-16,15.880000114440918,16.18000030517578,15.880000114440918,16.040000915527344,96768.0
+2019-07-17,16.059999465942383,16.139999389648438,16.0,16.0,78179.0
+2019-07-18,16.0,16.1200008392334,16.0,16.0,98261.0
+2019-07-21,15.960000038146973,15.960000038146973,15.65999984741211,15.800000190734863,121662.0
+2019-07-22,15.800000190734863,15.880000114440918,15.800000190734863,15.880000114440918,37195.0
+2019-07-23,15.699999809265137,15.739999771118164,15.5,15.5,22440.0
+2019-07-24,15.399999618530273,15.600000381469727,15.399999618530273,15.520000457763672,24436.0
+2019-07-25,15.680000305175781,15.899999618530273,15.680000305175781,15.880000114440918,17774.0
+2019-07-28,15.84000015258789,15.84000015258789,15.819999694824219,15.819999694824219,12253.0
+2019-07-29,15.779999732971191,15.779999732971191,15.619999885559082,15.619999885559082,29141.0
+2019-07-30,15.760000228881836,15.859999656677246,15.640000343322754,15.699999809265137,34053.0
+2019-07-31,15.800000190734863,16.0,15.699999809265137,15.800000190734863,246761.0
+2019-08-01,15.699999809265137,15.720000267028809,15.520000457763672,15.520000457763672,115073.0
+2019-08-04,15.5,15.5,15.300000190734863,15.460000038146973,53771.0
+2019-08-05,15.300000190734863,15.359999656677246,15.300000190734863,15.359999656677246,35214.0
+2019-08-06,15.34000015258789,15.34000015258789,15.180000305175781,15.260000228881836,31574.0
+2019-08-07,15.279999732971191,15.479999542236328,15.239999771118164,15.460000038146973,28626.0
+2019-08-08,15.460000038146973,15.539999961853027,15.199999809265137,15.220000267028809,80825.0
+2019-08-11,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-12,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-13,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-14,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-15,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-18,15.100000381469727,15.300000190734863,15.100000381469727,15.279999732971191,34722.0
+2019-08-19,15.300000190734863,15.5600004196167,15.300000190734863,15.5600004196167,47893.0
+2019-08-20,15.520000457763672,15.520000457763672,15.199999809265137,15.279999732971191,92795.0
+2019-08-21,15.300000190734863,15.300000190734863,15.220000267028809,15.220000267028809,23436.0
+2019-08-22,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,31247.0
+2019-08-25,15.020000457763672,15.039999961853027,14.84000015258789,14.899999618530273,72766.0
+2019-08-26,14.800000190734863,15.0,14.720000267028809,14.960000038146973,30212.0
+2019-08-27,15.0,15.0,14.619999885559082,14.800000190734863,35673.0
+2019-08-28,14.779999732971191,15.0,14.779999732971191,14.800000190734863,53781.0
+2019-08-29,14.720000267028809,14.9399995803833,14.699999809265137,14.800000190734863,38656.0
+2019-09-01,14.760000228881836,14.800000190734863,14.760000228881836,14.800000190734863,19544.0
+2019-09-02,14.800000190734863,14.84000015258789,14.779999732971191,14.779999732971191,114282.0
+2019-09-03,14.760000228881836,14.84000015258789,14.760000228881836,14.84000015258789,41109.0
+2019-09-04,14.84000015258789,14.899999618530273,14.800000190734863,14.800000190734863,122450.0
+2019-09-05,14.859999656677246,15.199999809265137,14.84000015258789,14.84000015258789,133959.0
+2019-09-08,15.239999771118164,15.239999771118164,15.0600004196167,15.119999885559082,45232.0
+2019-09-09,15.039999961853027,15.220000267028809,15.020000457763672,15.140000343322754,49504.0
+2019-09-10,15.100000381469727,15.100000381469727,15.0,15.0,28597.0
+2019-09-11,15.0,15.0,14.5,14.5,119410.0
+2019-09-12,14.640000343322754,14.699999809265137,14.5600004196167,14.699999809265137,56854.0
+2019-09-15,14.520000457763672,14.600000381469727,14.520000457763672,14.600000381469727,68862.0
+2019-09-16,14.539999961853027,14.539999961853027,14.5,14.5,23226.0
+2019-09-17,14.5,14.520000457763672,14.380000114440918,14.399999618530273,87135.0
+2019-09-18,14.5,14.539999961853027,14.319999694824219,14.319999694824219,88389.0
+2019-09-19,14.359999656677246,14.600000381469727,14.359999656677246,14.600000381469727,116617.0
+2019-09-22,14.460000038146973,14.720000267028809,14.460000038146973,14.720000267028809,24695.0
+2019-09-24,14.899999618530273,15.079999923706055,14.819999694824219,15.079999923706055,162813.0
+2019-09-25,15.0,15.359999656677246,14.9399995803833,15.15999984741211,506367.0
+2019-09-26,15.15999984741211,15.300000190734863,15.140000343322754,15.300000190734863,140815.0
+2019-09-29,15.199999809265137,15.619999885559082,15.199999809265137,15.5600004196167,283578.0
+2019-09-30,15.520000457763672,15.579999923706055,15.5,15.5600004196167,147553.0
+2019-10-01,15.779999732971191,15.819999694824219,15.539999961853027,15.619999885559082,182116.0
+2019-10-02,15.539999961853027,15.539999961853027,15.300000190734863,15.399999618530273,51154.0
+2019-10-03,15.239999771118164,15.300000190734863,15.100000381469727,15.100000381469727,105494.0
+2019-10-06,14.819999694824219,15.399999618530273,14.819999694824219,15.399999618530273,134876.0
+2019-10-07,15.399999618530273,15.420000076293945,15.199999809265137,15.279999732971191,64327.0
+2019-10-08,15.119999885559082,15.15999984741211,14.979999542236328,14.979999542236328,44325.0
+2019-10-09,14.979999542236328,15.100000381469727,14.979999542236328,15.0,57189.0
+2019-10-10,14.899999618530273,14.899999618530273,14.600000381469727,14.720000267028809,55231.0
+2019-10-13,14.819999694824219,14.880000114440918,14.819999694824219,14.819999694824219,33737.0
+2019-10-14,14.699999809265137,14.779999732971191,14.640000343322754,14.640000343322754,28782.0
+2019-10-15,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,7112.0
+2019-10-16,14.619999885559082,14.619999885559082,14.300000190734863,14.5600004196167,38290.0
+2019-10-17,14.600000381469727,14.699999809265137,14.579999923706055,14.699999809265137,43777.0
+2019-10-20,14.899999618530273,14.899999618530273,14.739999771118164,14.880000114440918,39885.0
+2019-10-21,15.260000228881836,15.260000228881836,14.880000114440918,15.0,80684.0
+2019-10-22,15.220000267028809,15.220000267028809,14.899999618530273,15.0,46969.0
+2019-10-23,14.819999694824219,14.960000038146973,14.819999694824219,14.880000114440918,27738.0
+2019-10-24,14.800000190734863,15.020000457763672,14.800000190734863,15.0,121865.0
+2019-10-27,14.859999656677246,15.079999923706055,14.859999656677246,15.0600004196167,54327.0
+2019-10-28,15.079999923706055,15.079999923706055,14.899999618530273,14.899999618530273,30943.0
+2019-10-29,14.899999618530273,14.899999618530273,14.720000267028809,14.800000190734863,29343.0
+2019-10-30,14.779999732971191,15.079999923706055,14.779999732971191,15.079999923706055,66480.0
+2019-10-31,15.039999961853027,15.039999961853027,14.899999618530273,14.979999542236328,40862.0
+2019-11-03,14.800000190734863,14.819999694824219,14.699999809265137,14.779999732971191,70122.0
+2019-11-04,14.520000457763672,14.960000038146973,14.520000457763672,14.800000190734863,85296.0
+2019-11-05,14.960000038146973,15.199999809265137,14.800000190734863,14.819999694824219,120178.0
+2019-11-06,14.699999809265137,14.899999618530273,14.699999809265137,14.899999618530273,34759.0
+2019-11-07,14.880000114440918,14.899999618530273,14.619999885559082,14.619999885559082,113218.0
+2019-11-10,14.800000190734863,14.800000190734863,14.699999809265137,14.760000228881836,46375.0
+2019-11-11,14.84000015258789,14.960000038146973,14.699999809265137,14.899999618530273,106375.0
+2019-11-12,14.84000015258789,15.0,14.84000015258789,14.899999618530273,50092.0
+2019-11-13,14.9399995803833,14.960000038146973,14.579999923706055,14.600000381469727,35857.0
+2019-11-14,14.739999771118164,14.739999771118164,14.65999984741211,14.65999984741211,12856.0
+2019-11-17,14.800000190734863,14.800000190734863,14.5,14.5,30013.0
+2019-11-18,14.520000457763672,14.520000457763672,14.4399995803833,14.479999542236328,45884.0
+2019-11-19,14.800000190734863,14.800000190734863,14.539999961853027,14.579999923706055,35757.0
+2019-11-20,14.600000381469727,14.65999984741211,14.539999961853027,14.579999923706055,69121.0
+2019-11-21,14.600000381469727,14.680000305175781,14.579999923706055,14.600000381469727,77978.0
+2019-11-24,14.520000457763672,14.5600004196167,14.5,14.539999961853027,39554.0
+2019-11-25,14.4399995803833,14.4399995803833,14.399999618530273,14.399999618530273,23127.0
+2019-11-26,14.5600004196167,14.600000381469727,14.460000038146973,14.520000457763672,60517.0
+2019-11-27,14.479999542236328,14.579999923706055,14.479999542236328,14.579999923706055,10083.0
+2019-11-28,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,24467.0
+2019-12-01,14.699999809265137,14.699999809265137,14.460000038146973,14.460000038146973,25529.0
+2019-12-02,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,15664.0
+2019-12-03,14.5,14.5,14.5,14.5,15552.0
+2019-12-04,14.479999542236328,14.600000381469727,14.479999542236328,14.5600004196167,52333.0
+2019-12-05,14.5600004196167,14.5600004196167,14.4399995803833,14.539999961853027,68393.0
+2019-12-08,14.479999542236328,14.800000190734863,14.479999542236328,14.600000381469727,40954.0
+2019-12-09,14.680000305175781,14.680000305175781,14.65999984741211,14.65999984741211,38401.0
+2019-12-10,14.779999732971191,14.779999732971191,14.619999885559082,14.619999885559082,16583.0
+2019-12-11,14.600000381469727,14.739999771118164,14.600000381469727,14.600000381469727,50107.0
+2019-12-12,14.5600004196167,14.739999771118164,14.399999618530273,14.399999618530273,79315.0
+2019-12-15,14.420000076293945,14.5600004196167,14.399999618530273,14.5600004196167,146122.0
+2019-12-16,14.5,14.600000381469727,14.420000076293945,14.5,133435.0
+2019-12-17,14.520000457763672,14.640000343322754,14.5,14.520000457763672,152265.0
+2019-12-18,14.600000381469727,15.140000343322754,14.600000381469727,15.0600004196167,364584.0
+2019-12-19,15.100000381469727,15.319999694824219,15.0,15.300000190734863,313128.0
+2019-12-22,15.199999809265137,15.460000038146973,15.199999809265137,15.460000038146973,175721.0
+2019-12-23,15.479999542236328,15.779999732971191,15.479999542236328,15.640000343322754,392805.0
+2019-12-24,15.619999885559082,15.680000305175781,15.479999542236328,15.640000343322754,226772.0
+2019-12-25,15.619999885559082,15.720000267028809,15.600000381469727,15.699999809265137,67541.0
+2019-12-26,15.739999771118164,15.899999618530273,15.5,15.800000190734863,448415.0
+2019-12-29,15.819999694824219,16.299999237060547,15.819999694824219,16.15999984741211,824863.0
+2019-12-30,16.15999984741211,16.399999618530273,15.979999542236328,16.079999923706055,415156.0
+2019-12-31,16.0,16.100000381469727,15.880000114440918,15.979999542236328,254757.0
+2020-01-01,15.979999542236328,16.059999465942383,15.899999618530273,15.899999618530273,164767.0
+2020-01-02,15.960000038146973,16.239999771118164,15.960000038146973,16.059999465942383,239241.0
+2020-01-05,15.800000190734863,15.920000076293945,15.5,15.520000457763672,189721.0
+2020-01-06,15.479999542236328,15.619999885559082,15.300000190734863,15.520000457763672,88125.0
+2020-01-07,15.779999732971191,15.920000076293945,15.720000267028809,15.800000190734863,179837.0
+2020-01-08,15.34000015258789,15.600000381469727,15.319999694824219,15.5,157944.0
+2020-01-09,15.800000190734863,16.059999465942383,15.779999732971191,15.979999542236328,283048.0
+2020-01-12,16.100000381469727,16.760000228881836,16.100000381469727,16.540000915527344,756641.0
+2020-01-13,16.540000915527344,16.860000610351562,16.459999084472656,16.68000030517578,463249.0
+2020-01-14,16.700000762939453,16.84000015258789,16.579999923706055,16.600000381469727,194963.0
+2020-01-15,16.579999923706055,16.799999237060547,16.579999923706055,16.600000381469727,226203.0
+2020-01-16,16.600000381469727,16.940000534057617,16.600000381469727,16.780000686645508,386413.0
+2020-01-19,16.81999969482422,17.600000381469727,16.700000762939453,17.31999969482422,681042.0
+2020-01-20,17.260000228881836,17.299999237060547,17.0,17.020000457763672,299582.0
+2020-01-21,17.020000457763672,17.299999237060547,16.899999618530273,17.280000686645508,157487.0
+2020-01-22,17.200000762939453,17.559999465942383,17.18000030517578,17.5,382140.0
+2020-01-23,17.520000457763672,17.700000762939453,17.239999771118164,17.700000762939453,278219.0
+2020-01-26,17.440000534057617,18.239999771118164,17.440000534057617,18.079999923706055,517610.0
+2020-01-27,18.1200008392334,18.440000534057617,18.079999923706055,18.31999969482422,320689.0
+2020-01-28,18.020000457763672,18.479999542236328,18.020000457763672,18.200000762939453,194865.0
+2020-01-29,18.399999618530273,18.920000076293945,18.399999618530273,18.65999984741211,433541.0
+2020-01-30,18.65999984741211,18.959999084472656,18.65999984741211,18.920000076293945,191249.0
+2020-02-02,18.920000076293945,18.920000076293945,18.0,18.920000076293945,236999.0
+2020-02-03,18.899999618530273,18.899999618530273,18.200000762939453,18.200000762939453,232209.0
+2020-02-04,18.200000762939453,18.299999237060547,17.760000228881836,17.760000228881836,268955.0
+2020-02-05,17.899999618530273,18.040000915527344,17.600000381469727,17.739999771118164,103999.0
+2020-02-06,17.700000762939453,18.299999237060547,17.600000381469727,17.600000381469727,270903.0
+2020-02-09,17.459999084472656,17.459999084472656,17.100000381469727,17.3799991607666,83268.0
+2020-02-10,17.3799991607666,18.18000030517578,17.34000015258789,17.700000762939453,308609.0
+2020-02-11,17.719999313354492,17.979999542236328,17.700000762939453,17.799999237060547,105512.0
+2020-02-12,17.700000762939453,18.239999771118164,17.700000762939453,18.200000762939453,232538.0
+2020-02-13,18.100000381469727,18.299999237060547,17.68000030517578,17.700000762939453,99904.0
+2020-02-16,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2020-02-17,17.799999237060547,18.219999313354492,17.799999237060547,18.219999313354492,56327.0
+2020-02-18,18.280000686645508,18.479999542236328,18.020000457763672,18.399999618530273,290447.0
+2020-02-19,18.540000915527344,18.68000030517578,18.31999969482422,18.31999969482422,204299.0
+2020-02-20,18.31999969482422,18.479999542236328,18.260000228881836,18.399999618530273,159953.0
+2020-02-23,18.15999984741211,18.479999542236328,18.15999984741211,18.34000015258789,78748.0
+2020-02-24,18.18000030517578,19.0,18.139999389648438,18.68000030517578,597888.0
+2020-02-25,18.399999618530273,18.399999618530273,17.700000762939453,18.100000381469727,258473.0
+2020-02-26,17.799999237060547,17.899999618530273,17.5,17.600000381469727,83630.0
+2020-02-27,17.3799991607666,17.420000076293945,16.600000381469727,16.959999084472656,152814.0
+2020-03-01,16.899999618530273,16.899999618530273,15.600000381469727,15.600000381469727,129803.0
+2020-03-02,15.960000038146973,16.040000915527344,15.760000228881836,15.760000228881836,88821.0
+2020-03-03,15.880000114440918,16.5,15.880000114440918,16.5,81796.0
+2020-03-04,16.5,17.260000228881836,16.5,17.239999771118164,166147.0
+2020-03-05,17.239999771118164,17.299999237060547,17.0,17.100000381469727,74893.0
+2020-03-08,15.899999618530273,16.600000381469727,15.399999618530273,16.600000381469727,177341.0
+2020-03-09,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,59096.0
+2020-03-10,16.399999618530273,16.399999618530273,15.0,16.15999984741211,279238.0
+2020-03-11,16.0,16.1200008392334,14.800000190734863,15.359999656677246,200702.0
+2020-03-12,14.5,15.0,14.5,14.899999618530273,119075.0
+2020-03-15,15.359999656677246,15.359999656677246,14.5,14.899999618530273,112024.0
+2020-03-16,15.100000381469727,15.100000381469727,14.800000190734863,14.800000190734863,76216.0
+2020-03-17,14.800000190734863,15.0,14.779999732971191,15.0,94791.0
+2020-03-18,15.020000457763672,15.479999542236328,14.800000190734863,14.899999618530273,187677.0
+2020-03-19,14.5,14.819999694824219,14.279999732971191,14.279999732971191,632794.0
+2020-03-22,14.300000190734863,14.479999542236328,14.199999809265137,14.199999809265137,234587.0
+2020-03-23,14.100000381469727,14.119999885559082,13.34000015258789,13.579999923706055,127694.0
+2020-03-24,14.0,14.100000381469727,13.699999809265137,14.100000381469727,165620.0
+2020-03-25,14.300000190734863,14.479999542236328,13.979999542236328,14.020000457763672,209953.0
+2020-03-26,14.300000190734863,14.739999771118164,14.300000190734863,14.739999771118164,252969.0
+2020-03-29,14.699999809265137,15.279999732971191,14.699999809265137,15.119999885559082,153145.0
+2020-03-30,15.100000381469727,16.0,15.100000381469727,16.0,261654.0
+2020-03-31,16.399999618530273,16.68000030517578,16.139999389648438,16.3799991607666,404607.0
+2020-04-01,16.299999237060547,16.5,15.880000114440918,15.880000114440918,177470.0
+2020-04-02,15.880000114440918,16.600000381469727,15.880000114440918,16.239999771118164,244240.0
+2020-04-05,16.899999618530273,16.899999618530273,16.239999771118164,16.459999084472656,170101.0
+2020-04-06,16.5,17.0,16.5,17.0,414139.0
+2020-04-07,17.100000381469727,18.700000762939453,17.040000915527344,18.700000762939453,1110925.0
+2020-04-08,19.239999771118164,20.200000762939453,19.239999771118164,19.780000686645508,2118128.0
+2020-04-09,19.780000686645508,19.959999084472656,18.940000534057617,19.18000030517578,820725.0
+2020-04-12,19.200000762939453,20.239999771118164,19.1200008392334,19.18000030517578,1350773.0
+2020-04-13,19.280000686645508,19.520000457763672,18.719999313354492,19.100000381469727,607700.0
+2020-04-14,19.200000762939453,19.399999618530273,19.0,19.040000915527344,251164.0
+2020-04-15,19.100000381469727,19.139999389648438,18.700000762939453,18.780000686645508,250127.0
+2020-04-16,18.979999542236328,19.1200008392334,18.15999984741211,18.5,556829.0
+2020-04-19,18.5,18.600000381469727,18.260000228881836,18.399999618530273,265260.0
+2020-04-20,18.399999618530273,19.399999618530273,18.3799991607666,19.200000762939453,837719.0
+2020-04-21,18.6200008392334,19.3799991607666,18.6200008392334,19.0,373319.0
+2020-04-22,18.639999389648438,19.219999313354492,18.639999389648438,19.200000762939453,311723.0
+2020-04-23,19.399999618530273,19.5,19.079999923706055,19.200000762939453,261032.0
+2020-04-26,19.31999969482422,20.0,19.239999771118164,19.700000762939453,486768.0
+2020-04-27,19.920000076293945,21.440000534057617,19.799999237060547,20.8799991607666,1682409.0
+2020-04-28,20.899999618530273,21.600000381469727,20.84000015258789,20.920000076293945,738023.0
+2020-04-29,21.0,21.399999618530273,21.0,21.200000762939453,546205.0
+2020-04-30,21.1200008392334,21.780000686645508,20.81999969482422,20.860000610351562,687486.0
+2020-05-03,19.0,19.5,18.780000686645508,18.780000686645508,536804.0
+2020-05-04,18.5,20.15999984741211,18.219999313354492,19.6200008392334,1219292.0
+2020-05-05,20.0,20.479999542236328,19.84000015258789,20.0,768028.0
+2020-05-06,20.200000762939453,20.600000381469727,19.639999389648438,20.399999618530273,1229793.0
+2020-05-07,20.440000534057617,22.299999237060547,20.440000534057617,21.0,3456726.0
+2020-05-10,21.360000610351562,23.100000381469727,21.360000610351562,23.100000381469727,2611188.0
+2020-05-11,22.5,24.260000228881836,21.0,21.139999389648438,4977723.0
+2020-05-12,21.299999237060547,22.0,20.6200008392334,20.84000015258789,2485222.0
+2020-05-13,21.0,22.68000030517578,20.65999984741211,22.0,6760616.0
+2020-05-14,22.200000762939453,22.299999237060547,21.059999465942383,21.18000030517578,4095132.0
+2020-05-17,21.280000686645508,21.520000457763672,20.920000076293945,21.18000030517578,1684012.0
+2020-05-18,21.18000030517578,21.700000762939453,21.18000030517578,21.3799991607666,1819159.0
+2020-05-19,21.540000915527344,21.68000030517578,21.299999237060547,21.399999618530273,1106929.0
+2020-05-20,21.479999542236328,21.579999923706055,21.18000030517578,21.579999923706055,962119.0
+2020-05-21,21.700000762939453,22.260000228881836,21.479999542236328,21.600000381469727,2574220.0
+2020-05-31,22.100000381469727,22.100000381469727,21.579999923706055,21.700000762939453,1204216.0
+2020-06-01,21.760000228881836,21.760000228881836,21.399999618530273,21.540000915527344,635530.0
+2020-06-02,21.540000915527344,22.0,21.399999618530273,21.719999313354492,2236677.0
+2020-06-03,21.81999969482422,22.299999237060547,21.81999969482422,21.979999542236328,3436284.0
+2020-06-04,22.0,22.799999237060547,21.940000534057617,22.31999969482422,3632931.0
+2020-06-07,22.540000915527344,22.600000381469727,22.219999313354492,22.420000076293945,1296452.0
+2020-06-08,22.420000076293945,23.799999237060547,22.219999313354492,23.299999237060547,4757505.0
+2020-06-09,23.399999618530273,23.559999465942383,23.020000457763672,23.100000381469727,1584845.0
+2020-06-10,23.18000030517578,23.219999313354492,22.739999771118164,23.059999465942383,1173709.0
+2020-06-11,23.0,23.559999465942383,22.81999969482422,23.18000030517578,2233905.0
+2020-06-14,23.0,24.0,22.959999084472656,24.0,1970449.0
+2020-06-15,23.799999237060547,23.799999237060547,22.959999084472656,23.18000030517578,2991418.0
+2020-06-16,23.18000030517578,23.5,23.100000381469727,23.219999313354492,1024508.0
+2020-06-17,23.299999237060547,23.299999237060547,22.18000030517578,22.540000915527344,1549750.0
+2020-06-18,22.5,22.5,22.079999923706055,22.18000030517578,681365.0
+2020-06-21,22.239999771118164,22.5,22.020000457763672,22.15999984741211,786388.0
+2020-06-22,22.020000457763672,22.399999618530273,21.860000610351562,22.0,847526.0
+2020-06-23,22.0,22.280000686645508,21.799999237060547,22.280000686645508,549150.0
+2020-06-24,22.200000762939453,22.5,22.020000457763672,22.139999389648438,748512.0
+2020-06-25,22.020000457763672,22.299999237060547,21.979999542236328,22.139999389648438,378976.0
+2020-06-28,22.139999389648438,22.420000076293945,22.100000381469727,22.3799991607666,517223.0
+2020-06-29,22.3799991607666,22.3799991607666,22.200000762939453,22.239999771118164,665762.0
+2020-06-30,22.31999969482422,22.700000762939453,22.18000030517578,22.239999771118164,1001754.0
+2020-07-01,22.280000686645508,22.8799991607666,22.239999771118164,22.719999313354492,1340342.0
+2020-07-02,22.799999237060547,23.079999923706055,22.65999984741211,22.68000030517578,1377491.0
+2020-07-05,22.84000015258789,22.899999618530273,22.700000762939453,22.719999313354492,563794.0
+2020-07-06,22.700000762939453,22.700000762939453,22.5,22.5,842065.0
+2020-07-07,22.540000915527344,22.760000228881836,22.5,22.559999465942383,435722.0
+2020-07-08,22.600000381469727,22.920000076293945,22.520000457763672,22.6200008392334,609482.0
+2020-07-09,22.65999984741211,23.059999465942383,22.6200008392334,22.68000030517578,1483157.0
+2020-07-12,22.68000030517578,22.899999618530273,22.65999984741211,22.8799991607666,843363.0
+2020-07-13,22.940000534057617,23.18000030517578,22.700000762939453,22.799999237060547,1602483.0
+2020-07-14,22.719999313354492,22.979999542236328,22.600000381469727,22.760000228881836,579989.0
+2020-07-15,22.799999237060547,23.079999923706055,22.68000030517578,22.940000534057617,1090671.0
+2020-07-16,23.18000030517578,23.84000015258789,23.18000030517578,23.360000610351562,3800437.0
+2020-07-19,23.399999618530273,24.940000534057617,23.399999618530273,24.65999984741211,3918312.0
+2020-07-20,24.799999237060547,26.299999237060547,23.399999618530273,24.600000381469727,6495271.0
+2020-07-21,25.25,25.75,24.799999237060547,25.149999618530273,2406474.0
+2020-07-22,25.299999237060547,25.649999618530273,24.760000228881836,24.899999618530273,1347024.0
+2020-07-23,25.0,25.299999237060547,24.6200008392334,24.700000762939453,1498929.0
+2020-07-26,24.559999465942383,24.959999084472656,24.31999969482422,24.540000915527344,624269.0
+2020-07-27,24.600000381469727,25.350000381469727,24.299999237060547,24.8799991607666,2298209.0
+2020-07-28,24.8799991607666,25.649999618530273,24.799999237060547,25.049999237060547,1876824.0
+2020-08-05,25.299999237060547,26.25,25.200000762939453,26.0,1531165.0
+2020-08-06,26.0,26.700000762939453,25.899999618530273,26.299999237060547,1755880.0
+2020-08-09,26.350000381469727,26.350000381469727,26.0,26.049999237060547,656417.0
+2020-08-10,26.25,26.299999237060547,25.700000762939453,25.799999237060547,757272.0
+2020-08-11,25.799999237060547,26.100000381469727,25.549999237060547,25.700000762939453,732289.0
+2020-08-12,25.850000381469727,25.899999618530273,25.049999237060547,25.549999237060547,628486.0
+2020-08-13,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2020-08-16,26.5,27.100000381469727,26.450000762939453,26.950000762939453,1498197.0
+2020-08-17,27.0,27.600000381469727,26.0,27.0,3920987.0
+2020-08-18,27.0,27.100000381469727,26.549999237060547,27.100000381469727,1014348.0
+2020-08-19,28.200000762939453,28.600000381469727,27.200000762939453,27.399999618530273,3423283.0
+2020-08-20,27.299999237060547,27.299999237060547,26.600000381469727,26.850000381469727,964456.0
+2020-08-23,26.850000381469727,27.399999618530273,26.649999618530273,27.299999237060547,1232987.0
+2020-08-24,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,1004789.0
+2020-08-25,27.100000381469727,27.649999618530273,26.799999237060547,27.200000762939453,1923358.0
+2020-08-26,27.0,27.600000381469727,27.0,27.350000381469727,1916183.0
+2020-08-27,27.399999618530273,27.549999237060547,26.399999618530273,26.950000762939453,1367638.0
+2020-08-30,26.899999618530273,27.450000762939453,26.75,27.25,1456725.0
+2020-08-31,27.200000762939453,27.850000381469727,27.200000762939453,27.5,2453801.0
+2020-09-01,27.399999618530273,27.549999237060547,27.0,27.149999618530273,1020063.0
+2020-09-02,27.0,27.350000381469727,26.649999618530273,27.149999618530273,753545.0
+2020-09-03,27.299999237060547,27.600000381469727,27.0,27.350000381469727,1104920.0
+2020-09-06,27.399999618530273,28.149999618530273,27.149999618530273,27.850000381469727,2614378.0
+2020-09-07,28.049999237060547,28.200000762939453,27.899999618530273,28.0,1777610.0
+2020-09-08,28.200000762939453,28.200000762939453,27.5,27.649999618530273,1095085.0
+2020-09-09,27.5,27.75,27.200000762939453,27.600000381469727,1199964.0
+2020-09-10,27.549999237060547,28.0,27.450000762939453,27.600000381469727,1234806.0
+2020-09-13,27.899999618530273,28.049999237060547,27.700000762939453,27.799999237060547,1385281.0
+2020-09-14,27.850000381469727,27.899999618530273,27.200000762939453,27.700000762939453,1296148.0
+2020-09-15,27.899999618530273,29.649999618530273,27.850000381469727,28.600000381469727,7591403.0
+2020-09-16,28.850000381469727,29.0,27.5,28.0,1951675.0
+2020-09-17,28.100000381469727,28.149999618530273,27.600000381469727,28.049999237060547,647649.0
+2020-09-20,28.100000381469727,28.850000381469727,27.950000762939453,28.700000762939453,1360387.0
+2020-09-21,28.75,30.25,28.649999618530273,29.700000762939453,4779711.0
+2020-09-22,29.600000381469727,30.600000381469727,29.600000381469727,29.899999618530273,2540690.0
+2020-09-24,30.0,30.899999618530273,29.25,29.399999618530273,3534802.0
+2020-09-27,29.0,29.850000381469727,28.899999618530273,29.75,1376082.0
+2020-09-28,29.799999237060547,30.350000381469727,29.399999618530273,30.0,1361295.0
+2020-09-29,30.0,30.200000762939453,29.200000762939453,29.799999237060547,922289.0
+2020-09-30,29.75,30.450000762939453,29.450000762939453,30.0,856440.0
+2020-10-01,30.100000381469727,32.20000076293945,29.899999618530273,30.899999618530273,5838304.0
+2020-10-04,30.450000762939453,31.299999237060547,30.0,30.0,1263123.0
+2020-10-05,30.049999237060547,30.899999618530273,29.0,30.899999618530273,1193728.0
+2020-10-06,31.299999237060547,31.799999237060547,31.049999237060547,31.299999237060547,1359233.0
+2020-10-07,31.700000762939453,31.75,30.75,31.100000381469727,1722990.0
+2020-10-08,31.399999618530273,31.450000762939453,30.75,30.950000762939453,990974.0
+2020-10-11,31.200000762939453,32.29999923706055,30.899999618530273,32.25,2578814.0
+2020-10-12,32.400001525878906,32.75,31.899999618530273,32.650001525878906,1705216.0
+2020-10-13,32.650001525878906,32.95000076293945,32.099998474121094,32.400001525878906,936804.0
+2020-10-14,32.599998474121094,32.75,31.75,32.099998474121094,1529612.0
+2020-10-15,32.04999923706055,32.400001525878906,31.799999237060547,31.850000381469727,623724.0
+2020-10-18,32.04999923706055,33.29999923706055,31.799999237060547,33.20000076293945,1899327.0
+2020-10-19,33.0,33.20000076293945,32.599998474121094,32.79999923706055,1400366.0
+2020-10-20,32.95000076293945,36.04999923706055,32.95000076293945,36.04999923706055,7143888.0
+2020-10-21,37.400001525878906,37.599998474121094,34.45000076293945,34.599998474121094,6990697.0
+2020-10-22,34.599998474121094,35.29999923706055,33.54999923706055,34.25,2236230.0
+2020-10-25,34.29999923706055,34.900001525878906,30.850000381469727,30.850000381469727,1444363.0
+2020-10-26,29.899999618530273,31.899999618530273,27.799999237060547,29.700000762939453,1793576.0
+2020-10-27,29.5,30.5,28.5,30.100000381469727,1351028.0
+2020-10-28,30.100000381469727,30.149999618530273,28.350000381469727,28.5,1079232.0
+2020-10-29,27.5,28.299999237060547,26.399999618530273,27.0,1117326.0
+2020-11-01,27.0,27.299999237060547,25.600000381469727,25.799999237060547,942625.0
+2020-11-02,26.350000381469727,26.700000762939453,26.0,26.399999618530273,1911018.0
+2020-11-03,26.799999237060547,27.149999618530273,26.350000381469727,26.600000381469727,2051055.0
+2020-11-04,26.899999618530273,27.600000381469727,26.850000381469727,27.299999237060547,1799862.0
+2020-11-05,27.549999237060547,28.100000381469727,26.5,27.0,1276223.0
+2020-11-08,26.899999618530273,27.5,26.899999618530273,27.399999618530273,754581.0
+2020-11-09,27.649999618530273,28.5,27.350000381469727,28.350000381469727,2618285.0
+2020-11-10,28.649999618530273,29.600000381469727,27.0,28.25,2772730.0
+2020-11-11,28.5,28.950000762939453,28.0,28.799999237060547,1787023.0
+2020-11-12,28.799999237060547,28.950000762939453,28.25,28.600000381469727,1037454.0
+2020-11-15,28.799999237060547,29.350000381469727,28.799999237060547,29.100000381469727,1542160.0
+2020-11-16,29.299999237060547,29.350000381469727,28.5,28.850000381469727,1710102.0
+2020-11-17,29.0,29.200000762939453,28.649999618530273,28.799999237060547,1243635.0
+2020-11-18,28.700000762939453,28.899999618530273,28.5,28.600000381469727,624896.0
+2020-11-19,28.700000762939453,29.200000762939453,28.549999237060547,28.799999237060547,1467559.0
+2020-11-22,28.950000762939453,29.0,28.100000381469727,28.5,1011482.0
+2020-11-23,28.75,28.850000381469727,28.100000381469727,28.799999237060547,1204233.0
+2020-11-24,29.049999237060547,30.700000762939453,29.049999237060547,30.0,6402474.0
+2020-11-25,30.399999618530273,30.600000381469727,29.75,29.799999237060547,1977173.0
+2020-11-26,28.700000762939453,29.600000381469727,28.600000381469727,29.299999237060547,900868.0
+2020-11-29,29.75,30.0,29.299999237060547,29.450000762939453,836512.0
+2020-11-30,29.450000762939453,29.600000381469727,29.049999237060547,29.049999237060547,755635.0
+2020-12-01,29.200000762939453,29.450000762939453,29.0,29.149999618530273,669014.0
+2020-12-02,29.25,29.299999237060547,28.899999618530273,29.0,706673.0
+2020-12-03,29.100000381469727,29.149999618530273,28.700000762939453,28.700000762939453,756296.0
+2020-12-06,29.0,29.149999618530273,27.200000762939453,27.299999237060547,726902.0
+2020-12-07,27.350000381469727,28.0,27.200000762939453,27.899999618530273,620073.0
+2020-12-08,28.0,28.950000762939453,27.850000381469727,28.200000762939453,751912.0
+2020-12-09,28.350000381469727,28.5,28.0,28.149999618530273,458835.0
+2020-12-10,28.200000762939453,28.450000762939453,28.049999237060547,28.149999618530273,400027.0
+2020-12-13,28.149999618530273,28.5,27.899999618530273,28.100000381469727,383225.0
+2020-12-14,28.100000381469727,28.100000381469727,27.700000762939453,27.850000381469727,374792.0
+2020-12-15,27.850000381469727,29.549999237060547,27.799999237060547,28.649999618530273,3611857.0
+2020-12-16,29.0,29.399999618530273,28.75,28.75,1083151.0
+2020-12-17,28.75,29.25,28.700000762939453,28.799999237060547,1145358.0
+2020-12-20,29.0,30.549999237060547,28.850000381469727,29.450000762939453,4546030.0
+2020-12-21,28.399999618530273,28.950000762939453,27.350000381469727,27.600000381469727,2183156.0
+2020-12-22,28.0,29.5,27.899999618530273,29.5,2003460.0
+2020-12-23,30.600000381469727,32.45000076293945,30.600000381469727,32.45000076293945,4484259.0
+2020-12-24,34.099998474121094,35.45000076293945,33.04999923706055,34.349998474121094,7483233.0
+2020-12-27,35.95000076293945,36.20000076293945,33.099998474121094,33.150001525878906,4544237.0
+2020-12-28,33.20000076293945,34.650001525878906,33.150001525878906,33.900001525878906,2930912.0
+2020-12-29,33.900001525878906,34.20000076293945,32.45000076293945,32.70000076293945,2143402.0
+2020-12-30,33.0,33.95000076293945,32.0,32.650001525878906,3956151.0
+2020-12-31,32.75,32.75,31.899999618530273,32.099998474121094,1085469.0
+2021-01-03,32.099998474121094,32.20000076293945,30.299999237060547,30.549999237060547,2109177.0
+2021-01-04,31.399999618530273,31.5,30.649999618530273,31.25,1701222.0
+2021-01-05,31.5,31.5,30.299999237060547,30.299999237060547,1386160.0
+2021-01-06,30.700000762939453,30.700000762939453,29.799999237060547,30.0,2059270.0
+2021-01-07,29.899999618530273,30.649999618530273,29.799999237060547,30.149999618530273,1181492.0
+2021-01-10,30.299999237060547,31.350000381469727,30.299999237060547,31.350000381469727,1909477.0
+2021-01-11,31.350000381469727,31.649999618530273,30.950000762939453,31.149999618530273,1827430.0
+2021-01-12,31.200000762939453,31.350000381469727,30.850000381469727,30.950000762939453,674357.0
+2021-01-13,31.0,31.200000762939453,30.850000381469727,30.950000762939453,622714.0
+2021-01-14,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,627706.0
+2021-01-17,30.899999618530273,31.350000381469727,30.5,30.75,989402.0
+2021-01-18,30.850000381469727,31.100000381469727,29.549999237060547,30.799999237060547,775208.0
+2021-01-19,30.899999618530273,31.049999237060547,30.700000762939453,30.850000381469727,622276.0
+2021-01-20,30.899999618530273,30.899999618530273,30.600000381469727,30.600000381469727,303118.0
+2021-01-21,30.700000762939453,30.899999618530273,30.399999618530273,30.75,282981.0
+2021-01-24,30.5,30.75,30.350000381469727,30.5,284692.0
+2021-01-25,30.549999237060547,30.75,30.299999237060547,30.350000381469727,264715.0
+2021-01-26,30.5,30.5,29.799999237060547,30.100000381469727,256888.0
+2021-01-27,30.299999237060547,30.450000762939453,29.75,30.350000381469727,379073.0
+2021-01-28,29.799999237060547,30.200000762939453,29.799999237060547,30.149999618530273,270895.0
+2021-01-31,30.149999618530273,31.299999237060547,30.100000381469727,31.149999618530273,2192103.0
+2021-02-01,31.350000381469727,31.450000762939453,30.700000762939453,30.899999618530273,1519032.0
+2021-02-02,30.899999618530273,31.0,30.299999237060547,30.450000762939453,617746.0
+2021-02-03,30.350000381469727,30.450000762939453,29.799999237060547,29.799999237060547,634230.0
+2021-02-04,29.0,29.799999237060547,28.600000381469727,29.25,641929.0
+2021-02-07,29.399999618530273,30.0,29.350000381469727,29.649999618530273,552027.0
+2021-02-08,29.75,30.799999237060547,29.75,30.350000381469727,792304.0
+2021-02-09,30.649999618530273,30.950000762939453,30.25,30.350000381469727,1082626.0
+2021-02-10,30.5,33.20000076293945,30.25,32.70000076293945,5207122.0
+2021-02-11,32.79999923706055,33.29999923706055,31.149999618530273,31.549999237060547,2421558.0
+2021-02-14,32.0,33.79999923706055,31.649999618530273,32.45000076293945,2974315.0
+2021-02-15,32.95000076293945,33.5,32.29999923706055,33.150001525878906,2339117.0
+2021-02-16,33.150001525878906,33.349998474121094,32.400001525878906,33.150001525878906,1120974.0
+2021-02-17,33.099998474121094,33.099998474121094,31.75,32.099998474121094,1576894.0
+2021-02-18,31.649999618530273,32.79999923706055,31.649999618530273,32.599998474121094,1399865.0
+2021-02-21,32.599998474121094,33.70000076293945,32.29999923706055,33.349998474121094,2561302.0
+2021-02-22,33.45000076293945,34.45000076293945,33.099998474121094,34.25,2451644.0
+2021-02-23,34.70000076293945,37.650001525878906,34.70000076293945,37.650001525878906,2977370.0
+2021-02-24,39.599998474121094,39.900001525878906,34.5,36.79999923706055,15774254.0
+2021-02-25,38.0,39.0,37.20000076293945,37.349998474121094,3997805.0
+2021-02-28,36.5,37.79999923706055,35.849998474121094,37.0,2549724.0
+2021-03-01,37.20000076293945,37.5,35.75,36.0,2280382.0
+2021-03-02,36.0,36.349998474121094,35.0,35.400001525878906,1663167.0
+2021-03-03,35.400001525878906,37.70000076293945,35.0,37.150001525878906,3391110.0
+2021-03-04,37.150001525878906,38.650001525878906,36.5,37.29999923706055,3854686.0
+2021-03-07,37.599998474121094,37.900001525878906,36.900001525878906,37.5,2269622.0
+2021-03-08,37.04999923706055,38.349998474121094,36.5,36.5,2410933.0
+2021-03-09,36.75,36.75,35.75,35.849998474121094,1190380.0
+2021-03-10,35.849998474121094,36.04999923706055,35.45000076293945,35.599998474121094,1033026.0
+2021-03-11,35.599998474121094,37.349998474121094,34.95000076293945,36.75,2094792.0
+2021-03-14,37.0,37.29999923706055,36.54999923706055,36.70000076293945,1134435.0
+2021-03-15,36.900001525878906,39.5,36.70000076293945,39.5,5495030.0
+2021-03-16,39.5,41.0,36.79999923706055,37.79999923706055,8125435.0
+2021-03-17,38.150001525878906,38.54999923706055,37.349998474121094,37.75,1528478.0
+2021-03-18,37.95000076293945,37.95000076293945,37.150001525878906,37.599998474121094,1010107.0
+2021-03-21,37.599998474121094,38.20000076293945,37.25,37.900001525878906,1098989.0
+2021-03-22,38.099998474121094,38.099998474121094,37.20000076293945,37.5,675180.0
+2021-03-23,37.599998474121094,38.150001525878906,37.29999923706055,37.599998474121094,1363044.0
+2021-03-24,37.5,37.95000076293945,37.25,37.400001525878906,723189.0
+2021-03-25,37.29999923706055,37.5,36.599998474121094,36.849998474121094,879774.0
+2021-03-28,36.75,37.0,36.45000076293945,36.54999923706055,541469.0
+2021-03-29,36.54999923706055,37.400001525878906,36.400001525878906,37.150001525878906,762735.0
+2021-03-30,37.150001525878906,37.20000076293945,36.79999923706055,37.0,425117.0
+2021-03-31,37.0,37.75,36.79999923706055,36.900001525878906,1329993.0
+2021-04-01,37.0,39.650001525878906,36.70000076293945,37.849998474121094,6608784.0
+2021-04-04,37.849998474121094,37.849998474121094,36.900001525878906,37.099998474121094,1633791.0
+2021-04-05,37.099998474121094,37.75,37.0,37.5,1171315.0
+2021-04-06,37.5,38.099998474121094,37.29999923706055,38.0,1434242.0
+2021-04-07,38.0,38.0,38.0,38.0,0.0
+2021-04-08,37.20000076293945,37.599998474121094,37.04999923706055,37.29999923706055,484392.0
+2021-04-11,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2021-04-12,36.79999923706055,36.849998474121094,36.54999923706055,36.79999923706055,354319.0
+2021-04-13,36.79999923706055,37.150001525878906,36.5,36.849998474121094,296363.0
+2021-04-14,36.650001525878906,36.849998474121094,36.349998474121094,36.650001525878906,313019.0
+2021-04-15,36.75,37.54999923706055,36.70000076293945,37.20000076293945,670461.0
+2021-04-18,37.349998474121094,37.650001525878906,37.29999923706055,37.5,436719.0
+2021-04-19,37.650001525878906,38.400001525878906,37.650001525878906,37.900001525878906,1315525.0
+2021-04-20,37.900001525878906,38.45000076293945,37.70000076293945,37.95000076293945,445811.0
+2021-04-21,38.0,39.20000076293945,38.0,38.75,2229919.0
+2021-04-22,39.0,39.70000076293945,38.04999923706055,38.349998474121094,2024705.0
+2021-04-25,38.0,38.349998474121094,37.79999923706055,38.0,494223.0
+2021-04-26,38.150001525878906,39.150001525878906,38.04999923706055,38.650001525878906,1394590.0
+2021-04-27,38.900001525878906,38.900001525878906,38.20000076293945,38.5,536163.0
+2021-04-28,38.650001525878906,38.650001525878906,37.95000076293945,38.04999923706055,549608.0
+2021-04-29,38.04999923706055,38.20000076293945,37.599998474121094,37.95000076293945,707854.0
+2021-05-02,37.849998474121094,38.25,37.400001525878906,37.5,668161.0
+2021-05-03,37.5,37.5,37.099998474121094,37.29999923706055,562129.0
+2021-05-04,37.29999923706055,37.45000076293945,37.099998474121094,37.400001525878906,426401.0
+2021-05-05,37.45000076293945,37.599998474121094,37.099998474121094,37.25,372680.0
+2021-05-06,37.04999923706055,37.150001525878906,36.5,36.79999923706055,441166.0
+2021-05-09,36.79999923706055,37.0,36.5,36.849998474121094,250590.0
+2021-05-10,36.79999923706055,37.04999923706055,36.599998474121094,37.0,209481.0
+2021-05-17,37.099998474121094,37.29999923706055,36.900001525878906,37.29999923706055,231877.0
+2021-05-18,37.349998474121094,37.45000076293945,37.099998474121094,37.29999923706055,285590.0
+2021-05-19,37.29999923706055,37.75,37.099998474121094,37.25,567482.0
+2021-05-20,37.400001525878906,37.400001525878906,36.900001525878906,37.25,455953.0
+2021-05-23,37.150001525878906,37.20000076293945,36.79999923706055,37.150001525878906,427484.0
+2021-05-24,37.150001525878906,37.900001525878906,37.150001525878906,37.400001525878906,1197929.0
+2021-05-25,37.45000076293945,37.70000076293945,37.349998474121094,37.599998474121094,734301.0
+2021-05-26,37.849998474121094,38.45000076293945,37.75,38.0,2155920.0
+2021-05-27,38.0,38.349998474121094,37.599998474121094,37.79999923706055,786514.0
+2021-05-30,37.849998474121094,38.5,37.650001525878906,38.0,1306219.0
+2021-05-31,38.099998474121094,38.150001525878906,37.75,37.79999923706055,562822.0
+2021-06-01,37.900001525878906,37.95000076293945,37.54999923706055,37.599998474121094,586497.0
+2021-06-02,37.54999923706055,37.75,37.150001525878906,37.20000076293945,335421.0
+2021-06-03,37.25,38.599998474121094,37.20000076293945,38.099998474121094,2100845.0
+2021-06-06,38.5,39.29999923706055,38.29999923706055,38.900001525878906,3505944.0
+2021-06-07,39.150001525878906,39.29999923706055,38.70000076293945,38.79999923706055,1203125.0
+2021-06-08,38.79999923706055,39.0,36.20000076293945,38.150001525878906,1652995.0
+2021-06-09,38.20000076293945,39.0,38.20000076293945,38.900001525878906,1158926.0
+2021-06-10,39.25,41.099998474121094,39.20000076293945,40.5,7080724.0
+2021-06-13,41.349998474121094,41.75,40.150001525878906,40.20000076293945,3134173.0
+2021-06-14,40.400001525878906,40.54999923706055,38.150001525878906,39.20000076293945,1550132.0
+2021-06-15,39.25,39.25,38.599998474121094,38.70000076293945,674771.0
+2021-06-16,38.70000076293945,40.20000076293945,38.400001525878906,39.599998474121094,1592259.0
+2021-06-17,39.650001525878906,39.75,39.0,39.099998474121094,781250.0
+2021-06-20,39.0,39.20000076293945,38.349998474121094,38.95000076293945,758087.0
+2021-06-21,38.79999923706055,39.29999923706055,38.599998474121094,39.29999923706055,497400.0
+2021-06-22,39.45000076293945,40.0,39.25,39.75,1026656.0
+2021-06-23,39.900001525878906,39.900001525878906,38.849998474121094,39.0,1053576.0
+2021-06-24,39.099998474121094,39.20000076293945,38.75,38.849998474121094,420487.0
+2021-06-27,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
+2021-06-28,39.0,39.54999923706055,38.650001525878906,39.04999923706055,821242.0
+2021-06-29,39.150001525878906,39.54999923706055,39.04999923706055,39.29999923706055,722165.0
+2021-06-30,39.400001525878906,39.70000076293945,39.04999923706055,39.29999923706055,821725.0
+2021-07-01,39.400001525878906,39.5,39.04999923706055,39.099998474121094,350062.0
+2021-07-04,39.04999923706055,39.150001525878906,38.79999923706055,38.79999923706055,380599.0
+2021-07-05,38.650001525878906,39.79999923706055,38.650001525878906,38.95000076293945,1715903.0
+2021-07-06,39.20000076293945,39.29999923706055,38.849998474121094,38.849998474121094,470087.0
+2021-07-07,38.79999923706055,38.900001525878906,38.400001525878906,38.5,677795.0
+2021-07-08,38.5,38.5,37.900001525878906,37.900001525878906,343379.0
+2021-07-11,37.900001525878906,38.20000076293945,37.400001525878906,37.650001525878906,338678.0
+2021-07-12,37.5,37.70000076293945,36.79999923706055,37.70000076293945,334737.0
+2021-07-13,37.75,37.75,37.099998474121094,37.349998474121094,280990.0
+2021-07-14,37.349998474121094,37.599998474121094,37.29999923706055,37.599998474121094,108974.0
+2021-07-15,37.599998474121094,37.849998474121094,37.5,37.650001525878906,265444.0
+2021-07-25,37.650001525878906,38.25,37.650001525878906,38.0,209842.0
+2021-07-26,38.099998474121094,38.099998474121094,37.650001525878906,37.79999923706055,139124.0
+2021-07-27,37.75,38.20000076293945,37.650001525878906,37.95000076293945,167449.0
+2021-07-28,37.79999923706055,38.54999923706055,37.79999923706055,38.20000076293945,428257.0
+2021-07-29,38.20000076293945,38.5,38.0,38.04999923706055,268264.0
+2021-08-01,38.150001525878906,39.20000076293945,38.099998474121094,39.20000076293945,644822.0
+2021-08-02,39.099998474121094,39.150001525878906,38.54999923706055,38.599998474121094,540666.0
+2021-08-03,38.599998474121094,38.599998474121094,38.04999923706055,38.04999923706055,242580.0
+2021-08-04,38.0,38.20000076293945,37.849998474121094,38.0,193679.0
+2021-08-05,37.849998474121094,38.0,37.54999923706055,37.900001525878906,202007.0
+2021-08-08,37.95000076293945,38.099998474121094,37.75,37.849998474121094,128729.0
+2021-08-09,37.849998474121094,37.849998474121094,37.5,37.650001525878906,194126.0
+2021-08-10,37.650001525878906,37.75,37.29999923706055,37.400001525878906,207342.0
+2021-08-11,37.25,37.70000076293945,37.20000076293945,37.29999923706055,190657.0
+2021-08-12,37.29999923706055,37.349998474121094,36.75,36.95000076293945,224975.0
+2021-08-15,36.95000076293945,37.099998474121094,36.79999923706055,36.95000076293945,121499.0
+2021-08-16,37.150001525878906,37.20000076293945,36.70000076293945,37.0,193377.0
+2021-08-17,37.099998474121094,37.099998474121094,36.599998474121094,36.849998474121094,143855.0
+2021-08-18,36.650001525878906,36.70000076293945,35.900001525878906,36.29999923706055,254414.0
+2021-08-19,35.79999923706055,36.0,35.400001525878906,36.0,178514.0
+2021-08-22,35.25,35.650001525878906,35.20000076293945,35.54999923706055,124678.0
+2021-08-23,35.70000076293945,36.400001525878906,35.650001525878906,36.099998474121094,200835.0
+2021-08-24,36.20000076293945,36.25,35.79999923706055,36.099998474121094,92550.0
+2021-08-25,36.099998474121094,36.400001525878906,36.0,36.25,118317.0
+2021-08-26,36.0,36.29999923706055,35.5,36.20000076293945,120312.0
+2021-08-29,36.20000076293945,36.54999923706055,36.150001525878906,36.400001525878906,113988.0
+2021-08-30,36.54999923706055,36.900001525878906,36.45000076293945,36.900001525878906,192901.0
+2021-08-31,36.79999923706055,37.0,36.599998474121094,36.900001525878906,156962.0
+2021-09-01,36.70000076293945,37.25,36.70000076293945,37.04999923706055,232323.0
+2021-09-02,37.099998474121094,37.099998474121094,36.70000076293945,37.0,195417.0
+2021-09-05,36.95000076293945,37.0,36.79999923706055,36.79999923706055,148200.0
+2021-09-06,36.849998474121094,37.0,36.70000076293945,36.900001525878906,118973.0
+2021-09-07,36.900001525878906,37.599998474121094,36.900001525878906,37.5,939186.0
+2021-09-08,37.54999923706055,37.599998474121094,37.150001525878906,37.29999923706055,316873.0
+2021-09-09,37.25,37.25,36.70000076293945,36.75,317917.0
+2021-09-12,36.70000076293945,36.849998474121094,36.25,36.349998474121094,140500.0
+2021-09-13,36.25,36.29999923706055,35.849998474121094,36.25,373719.0
+2021-09-14,36.20000076293945,36.25,36.099998474121094,36.099998474121094,162153.0
+2021-09-15,36.0,36.099998474121094,35.900001525878906,36.099998474121094,140688.0
+2021-09-16,36.099998474121094,36.70000076293945,36.04999923706055,36.349998474121094,358628.0
+2021-09-19,36.099998474121094,36.29999923706055,36.0,36.20000076293945,223381.0
+2021-09-20,36.20000076293945,36.45000076293945,35.95000076293945,36.04999923706055,224609.0
+2021-09-21,35.54999923706055,35.95000076293945,35.54999923706055,35.79999923706055,127166.0
+2021-09-22,35.5,36.0,35.5,35.70000076293945,100957.0
+2021-09-26,35.79999923706055,36.0,35.75,35.75,103922.0
+2021-09-27,35.79999923706055,35.79999923706055,35.25,35.29999923706055,109858.0
+2021-09-28,35.29999923706055,35.599998474121094,34.900001525878906,34.900001525878906,130901.0
+2021-09-29,34.79999923706055,34.79999923706055,34.29999923706055,34.75,213464.0
+2021-09-30,35.0,36.400001525878906,34.79999923706055,35.75,832611.0
+2021-10-03,35.79999923706055,35.79999923706055,35.0,35.20000076293945,274690.0
+2021-10-04,35.20000076293945,35.25,34.79999923706055,34.95000076293945,131352.0
+2021-10-05,34.95000076293945,35.0,34.70000076293945,34.75,90600.0
+2021-10-06,34.900001525878906,34.900001525878906,34.400001525878906,34.400001525878906,168432.0
+2021-10-07,34.599998474121094,34.599998474121094,34.29999923706055,34.349998474121094,101905.0
+2021-10-10,34.349998474121094,34.349998474121094,33.0,33.349998474121094,282287.0
+2021-10-11,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
+2021-10-12,32.79999923706055,32.79999923706055,32.150001525878906,32.75,262879.0
+2021-10-13,32.75,33.5,32.5,33.5,179893.0
+2021-10-14,33.45000076293945,33.45000076293945,33.0,33.349998474121094,273230.0
+2021-10-17,33.599998474121094,33.599998474121094,33.0,33.349998474121094,236410.0
+2021-10-18,33.45000076293945,33.79999923706055,33.349998474121094,33.599998474121094,200654.0
+2021-10-19,33.599998474121094,33.599998474121094,33.20000076293945,33.20000076293945,168195.0
+2021-10-20,33.29999923706055,33.29999923706055,32.70000076293945,32.79999923706055,182297.0
+2021-10-21,32.75,32.900001525878906,32.400001525878906,32.54999923706055,118927.0
+2021-10-24,32.70000076293945,32.75,32.20000076293945,32.20000076293945,89215.0
+2021-10-25,32.45000076293945,32.599998474121094,32.29999923706055,32.349998474121094,98936.0
+2021-10-26,32.599998474121094,33.900001525878906,32.5,33.0,627375.0
+2021-10-27,32.95000076293945,32.95000076293945,32.20000076293945,32.400001525878906,196526.0
+2021-10-28,32.099998474121094,33.150001525878906,32.099998474121094,32.349998474121094,145671.0
+2021-10-31,32.849998474121094,32.849998474121094,32.150001525878906,32.150001525878906,78844.0
+2021-11-01,32.150001525878906,32.29999923706055,31.950000762939453,31.950000762939453,103900.0
+2021-11-02,31.950000762939453,31.950000762939453,31.450000762939453,31.450000762939453,140309.0
+2021-11-03,31.450000762939453,31.450000762939453,31.049999237060547,31.25,106628.0
+2021-11-04,31.200000762939453,31.450000762939453,31.200000762939453,31.450000762939453,66815.0
+2021-11-07,31.450000762939453,31.75,31.350000381469727,31.700000762939453,88842.0
+2021-11-08,31.75,31.899999618530273,31.0,31.350000381469727,119829.0
+2021-11-09,30.75,30.75,30.0,30.200000762939453,127739.0
+2021-11-10,30.200000762939453,30.649999618530273,30.0,30.649999618530273,80396.0
+2021-11-11,30.299999237060547,30.600000381469727,30.200000762939453,30.399999618530273,99365.0
+2021-11-14,30.399999618530273,30.899999618530273,30.200000762939453,30.899999618530273,171110.0
+2021-11-15,30.950000762939453,31.200000762939453,30.649999618530273,30.649999618530273,123181.0
+2021-11-16,30.399999618530273,30.700000762939453,30.049999237060547,30.299999237060547,114773.0
+2021-11-17,30.399999618530273,30.450000762939453,30.149999618530273,30.149999618530273,75283.0
+2021-11-18,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2021-11-21,30.0,30.0,29.049999237060547,29.399999618530273,99968.0
+2021-11-22,29.350000381469727,29.350000381469727,28.549999237060547,28.549999237060547,114657.0
+2021-11-23,28.799999237060547,28.899999618530273,28.299999237060547,28.850000381469727,132779.0
+2021-11-24,28.850000381469727,29.0,28.799999237060547,28.899999618530273,70468.0
+2021-11-25,29.0,29.950000762939453,29.0,29.100000381469727,113157.0
+2021-11-28,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2021-11-29,27.549999237060547,27.75,26.799999237060547,27.299999237060547,136213.0
+2021-11-30,27.0,28.100000381469727,26.600000381469727,27.600000381469727,349269.0
+2021-12-01,27.649999618530273,27.850000381469727,26.75,27.25,120344.0
+2021-12-02,27.049999237060547,27.549999237060547,27.049999237060547,27.450000762939453,82276.0
+2021-12-05,27.450000762939453,28.450000762939453,27.450000762939453,28.450000762939453,154057.0
+2021-12-06,28.549999237060547,29.100000381469727,28.299999237060547,29.100000381469727,179814.0
+2021-12-07,29.450000762939453,30.200000762939453,29.25,30.200000762939453,318069.0
+2021-12-08,30.0,30.200000762939453,29.600000381469727,29.799999237060547,170174.0
+2021-12-09,29.700000762939453,29.700000762939453,29.25,29.25,78360.0
+2021-12-12,29.25,29.799999237060547,29.25,29.549999237060547,65094.0
+2021-12-13,29.700000762939453,30.950000762939453,29.700000762939453,30.950000762939453,467491.0
+2021-12-14,31.299999237060547,32.70000076293945,31.299999237060547,31.799999237060547,1011235.0
+2021-12-15,31.899999618530273,32.95000076293945,31.899999618530273,32.099998474121094,897545.0
+2021-12-16,32.150001525878906,32.5,31.399999618530273,31.549999237060547,360835.0
+2021-12-19,31.600000381469727,32.45000076293945,30.899999618530273,31.600000381469727,724031.0
+2021-12-20,31.549999237060547,31.950000762939453,31.049999237060547,31.850000381469727,200014.0
+2021-12-21,32.0,32.45000076293945,31.799999237060547,31.899999618530273,259793.0
+2021-12-22,32.0,32.0,30.25,30.25,231642.0
+2021-12-23,30.649999618530273,30.799999237060547,29.600000381469727,30.0,182555.0
+2021-12-26,30.100000381469727,30.100000381469727,29.399999618530273,29.399999618530273,113632.0
+2021-12-27,29.5,29.75,28.649999618530273,28.799999237060547,155095.0
+2021-12-28,29.0,29.899999618530273,29.0,29.100000381469727,203453.0
+2021-12-29,29.25,29.450000762939453,28.100000381469727,28.399999618530273,230777.0
+2021-12-30,28.799999237060547,28.799999237060547,28.399999618530273,28.799999237060547,82171.0
+2022-01-02,28.450000762939453,28.850000381469727,28.450000762939453,28.5,135174.0
+2022-01-03,28.350000381469727,28.75,28.0,28.049999237060547,124898.0
+2022-01-04,28.25,28.25,28.049999237060547,28.100000381469727,112513.0
+2022-01-05,28.299999237060547,28.450000762939453,28.200000762939453,28.399999618530273,95523.0
+2022-01-06,28.299999237060547,28.649999618530273,28.299999237060547,28.649999618530273,167148.0
+2022-01-09,28.75,29.799999237060547,28.75,29.600000381469727,430983.0
+2022-01-10,29.600000381469727,29.950000762939453,29.399999618530273,29.5,225997.0
+2022-01-11,29.399999618530273,29.75,29.350000381469727,29.350000381469727,124462.0
+2022-01-12,29.350000381469727,29.549999237060547,29.350000381469727,29.399999618530273,68806.0
+2022-01-13,29.5,31.600000381469727,29.450000762939453,30.799999237060547,819879.0
+2022-01-16,30.799999237060547,30.899999618530273,30.450000762939453,30.450000762939453,294603.0
+2022-01-17,30.450000762939453,31.200000762939453,30.450000762939453,30.649999618530273,278706.0
+2022-01-18,30.5,30.899999618530273,30.399999618530273,30.649999618530273,170030.0
+2022-01-19,30.5,30.600000381469727,30.399999618530273,30.549999237060547,132985.0
+2022-01-20,30.600000381469727,30.600000381469727,30.25,30.5,78763.0
+2022-01-23,30.149999618530273,30.200000762939453,29.649999618530273,29.899999618530273,156394.0
+2022-01-24,29.600000381469727,29.75,29.350000381469727,29.549999237060547,99722.0
+2022-01-25,29.600000381469727,29.649999618530273,29.450000762939453,29.600000381469727,53692.0
+2022-01-26,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2022-01-27,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2022-01-30,31.0,31.0,30.5,30.700000762939453,258688.0
+2022-01-31,30.75,31.299999237060547,30.549999237060547,31.299999237060547,357257.0
+2022-02-01,31.600000381469727,31.649999618530273,30.799999237060547,31.0,286664.0
+2022-02-02,30.950000762939453,31.100000381469727,30.600000381469727,30.649999618530273,187059.0
+2022-02-03,30.850000381469727,30.899999618530273,30.450000762939453,30.549999237060547,102017.0
+2022-02-06,30.649999618530273,30.799999237060547,30.5,30.649999618530273,99412.0
+2022-02-07,30.549999237060547,30.799999237060547,30.5,30.549999237060547,102170.0
+2022-02-08,30.549999237060547,31.100000381469727,30.549999237060547,30.899999618530273,201526.0
+2022-02-09,30.950000762939453,31.0,30.549999237060547,30.899999618530273,154324.0
+2022-02-10,30.899999618530273,31.299999237060547,30.799999237060547,31.0,296460.0
+2022-02-13,30.799999237060547,30.799999237060547,29.0,30.100000381469727,235502.0
+2022-02-14,30.299999237060547,30.299999237060547,29.799999237060547,30.299999237060547,135980.0
+2022-02-15,30.049999237060547,30.399999618530273,30.0,30.399999618530273,154061.0
+2022-02-16,30.149999618530273,30.75,30.0,30.700000762939453,411567.0
+2022-02-17,30.700000762939453,30.700000762939453,30.149999618530273,30.149999618530273,131376.0
+2022-02-20,29.899999618530273,30.0,28.799999237060547,28.850000381469727,342279.0
+2022-02-21,28.899999618530273,29.100000381469727,28.850000381469727,28.899999618530273,103480.0
+2022-02-23,29.0,29.399999618530273,28.899999618530273,29.0,130892.0
+2022-02-24,28.0,28.5,27.0,27.600000381469727,580958.0
+2022-02-27,28.200000762939453,28.200000762939453,27.700000762939453,27.799999237060547,220170.0
+2022-02-28,27.799999237060547,28.200000762939453,27.799999237060547,27.899999618530273,175327.0
+2022-03-01,28.0,28.149999618530273,27.600000381469727,27.799999237060547,188684.0
+2022-03-02,27.799999237060547,27.799999237060547,27.399999618530273,27.5,115999.0
+2022-03-03,27.5,27.700000762939453,27.299999237060547,27.399999618530273,98559.0
+2022-03-06,28.350000381469727,28.399999618530273,27.450000762939453,27.850000381469727,317775.0
+2022-03-07,27.850000381469727,27.950000762939453,27.600000381469727,27.799999237060547,97700.0
+2022-03-08,27.799999237060547,28.149999618530273,27.649999618530273,27.799999237060547,104145.0
+2022-03-09,27.75,28.0,27.75,27.75,75552.0
+2022-03-10,27.799999237060547,29.200000762939453,27.75,28.700000762939453,759661.0
+2022-03-13,29.200000762939453,29.299999237060547,28.100000381469727,28.200000762939453,495731.0
+2022-03-14,28.200000762939453,28.350000381469727,27.600000381469727,27.700000762939453,232967.0
+2022-03-15,27.700000762939453,27.700000762939453,27.299999237060547,27.549999237060547,144372.0
+2022-03-16,27.450000762939453,27.600000381469727,27.350000381469727,27.399999618530273,121004.0
+2022-03-17,27.600000381469727,27.649999618530273,27.299999237060547,27.549999237060547,85255.0
+2022-03-20,27.549999237060547,28.0,27.5,27.549999237060547,153654.0
+2022-03-21,27.850000381469727,27.850000381469727,27.25,27.25,103664.0
+2022-03-22,27.549999237060547,27.549999237060547,27.299999237060547,27.5,111163.0
+2022-03-23,27.5,27.600000381469727,27.299999237060547,27.5,96685.0
+2022-03-24,27.5,27.700000762939453,27.350000381469727,27.399999618530273,100298.0
+2022-03-27,27.549999237060547,27.799999237060547,27.299999237060547,27.600000381469727,156606.0
+2022-03-28,27.700000762939453,28.149999618530273,27.649999618530273,27.899999618530273,287907.0
+2022-03-29,27.899999618530273,28.200000762939453,27.899999618530273,28.149999618530273,118666.0
+2022-03-30,28.049999237060547,28.149999618530273,27.75,28.0,83549.0
+2022-03-31,27.700000762939453,28.399999618530273,27.700000762939453,28.0,229073.0
+2022-04-03,28.0,28.399999618530273,27.850000381469727,28.200000762939453,89581.0
+2022-04-04,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2022-04-05,28.0,28.700000762939453,27.700000762939453,27.950000762939453,485178.0
+2022-04-06,27.899999618530273,28.100000381469727,27.5,27.850000381469727,153470.0
+2022-04-07,27.799999237060547,27.850000381469727,27.600000381469727,27.700000762939453,90079.0
+2022-04-10,27.649999618530273,27.899999618530273,27.600000381469727,27.600000381469727,66315.0
+2022-04-11,27.600000381469727,27.700000762939453,27.049999237060547,27.100000381469727,228969.0
+2022-04-12,27.100000381469727,27.399999618530273,27.100000381469727,27.299999237060547,200415.0
+2022-04-13,27.149999618530273,27.149999618530273,26.799999237060547,27.049999237060547,234329.0
+2022-04-14,27.049999237060547,27.399999618530273,27.0,27.399999618530273,133966.0
+2022-04-17,27.25,27.5,27.25,27.299999237060547,128616.0
+2022-04-18,27.350000381469727,27.75,27.350000381469727,27.549999237060547,182866.0
+2022-04-19,27.600000381469727,27.75,27.350000381469727,27.350000381469727,148718.0
+2022-04-20,27.350000381469727,27.600000381469727,27.0,27.100000381469727,150573.0
+2022-04-21,27.100000381469727,27.200000762939453,26.700000762939453,26.700000762939453,156634.0
+2022-04-24,26.600000381469727,26.600000381469727,26.0,26.149999618530273,67701.0
+2022-04-25,26.200000762939453,26.200000762939453,25.799999237060547,25.950000762939453,85755.0
+2022-04-26,26.100000381469727,26.200000762939453,26.0,26.049999237060547,42243.0
+2022-04-27,26.049999237060547,26.299999237060547,26.049999237060547,26.299999237060547,45960.0
+2022-04-28,26.350000381469727,26.700000762939453,26.200000762939453,26.600000381469727,65562.0
+2022-05-08,26.100000381469727,27.350000381469727,26.100000381469727,26.700000762939453,207713.0
+2022-05-09,26.700000762939453,26.700000762939453,26.399999618530273,26.450000762939453,68812.0
+2022-05-10,26.25,26.25,26.0,26.049999237060547,63594.0
+2022-05-11,26.049999237060547,26.399999618530273,26.049999237060547,26.299999237060547,59151.0
+2022-05-12,26.0,26.0,25.299999237060547,25.299999237060547,298869.0
+2022-05-15,25.299999237060547,25.350000381469727,25.0,25.100000381469727,89277.0
+2022-05-16,25.149999618530273,25.25,24.020000457763672,24.020000457763672,100875.0
+2022-05-17,24.040000915527344,24.559999465942383,24.040000915527344,24.559999465942383,101570.0
+2022-05-18,24.559999465942383,24.559999465942383,24.559999465942383,24.559999465942383,0.0
+2022-05-19,23.940000534057617,24.0,23.0,23.18000030517578,138654.0
+2022-05-22,23.18000030517578,23.6200008392334,23.059999465942383,23.219999313354492,77810.0
+2022-05-23,23.760000228881836,25.5,23.6200008392334,25.5,977521.0
+2022-05-24,25.549999237060547,25.950000762939453,24.100000381469727,24.399999618530273,510705.0
+2022-05-25,24.299999237060547,24.860000610351562,24.1200008392334,24.520000457763672,187424.0
+2022-05-26,24.3799991607666,24.68000030517578,24.260000228881836,24.420000076293945,275421.0
+2022-05-29,24.6200008392334,24.899999618530273,24.479999542236328,24.780000686645508,163824.0
+2022-05-30,24.84000015258789,24.8799991607666,24.520000457763672,24.600000381469727,110550.0
+2022-05-31,24.5,24.5,24.15999984741211,24.239999771118164,81087.0
+2022-06-01,24.200000762939453,24.34000015258789,24.200000762939453,24.34000015258789,47234.0
+2022-06-02,24.280000686645508,24.34000015258789,24.219999313354492,24.260000228881836,44891.0
+2022-06-05,24.31999969482422,24.5,24.299999237060547,24.31999969482422,65808.0
+2022-06-06,24.399999618530273,25.25,24.399999618530273,25.0,393718.0
+2022-06-07,24.760000228881836,25.399999618530273,24.760000228881836,25.0,372258.0
+2022-06-08,25.0,25.049999237060547,24.600000381469727,24.600000381469727,124021.0
+2022-06-09,24.520000457763672,24.520000457763672,24.420000076293945,24.479999542236328,54668.0
+2022-06-12,24.100000381469727,24.100000381469727,23.299999237060547,23.299999237060547,113475.0
+2022-06-13,23.299999237060547,23.299999237060547,22.700000762939453,22.899999618530273,123525.0
+2022-06-14,22.700000762939453,22.700000762939453,20.6200008392334,21.8799991607666,179033.0
+2022-06-15,21.719999313354492,23.020000457763672,21.6200008392334,22.100000381469727,119220.0
+2022-06-16,22.1200008392334,22.15999984741211,21.139999389648438,21.399999618530273,87440.0
+2022-06-19,21.399999618530273,21.399999618530273,19.739999771118164,20.940000534057617,181832.0
+2022-06-20,20.600000381469727,21.399999618530273,20.5,20.979999542236328,111483.0
+2022-06-21,21.280000686645508,21.5,21.100000381469727,21.399999618530273,104387.0
+2022-06-22,21.399999618530273,21.399999618530273,20.700000762939453,20.700000762939453,68945.0
+2022-06-23,20.15999984741211,20.540000915527344,20.020000457763672,20.459999084472656,67525.0
+2022-06-26,20.65999984741211,21.299999237060547,20.639999389648438,21.100000381469727,116933.0
+2022-06-27,21.1200008392334,22.0,21.059999465942383,21.5,196247.0
+2022-06-28,21.299999237060547,21.700000762939453,21.299999237060547,21.700000762939453,104765.0
+2022-06-29,21.760000228881836,22.399999618530273,21.579999923706055,21.579999923706055,273897.0
+2022-06-30,21.520000457763672,21.920000076293945,21.299999237060547,21.299999237060547,122085.0
+2022-07-03,21.200000762939453,21.200000762939453,20.579999923706055,20.600000381469727,71660.0
+2022-07-04,20.5,20.5,20.219999313354492,20.239999771118164,49846.0
+2022-07-05,20.239999771118164,20.6200008392334,20.239999771118164,20.5,49499.0
+2022-07-06,20.299999237060547,20.600000381469727,20.200000762939453,20.459999084472656,45510.0
+2022-07-13,20.600000381469727,20.81999969482422,20.600000381469727,20.739999771118164,43965.0
+2022-07-14,20.440000534057617,20.540000915527344,19.799999237060547,19.799999237060547,64485.0
+2022-07-17,20.1200008392334,20.1200008392334,19.899999618530273,20.100000381469727,66237.0
+2022-07-18,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,65352.0
+2022-07-19,20.479999542236328,22.200000762939453,20.479999542236328,22.100000381469727,458008.0
+2022-07-20,22.200000762939453,22.200000762939453,21.520000457763672,21.520000457763672,262410.0
+2022-07-21,21.520000457763672,21.8799991607666,21.520000457763672,21.719999313354492,75677.0
+2022-07-24,21.719999313354492,22.100000381469727,21.600000381469727,21.719999313354492,134387.0
+2022-07-25,21.780000686645508,21.780000686645508,21.0,21.15999984741211,85543.0
+2022-07-26,21.18000030517578,21.540000915527344,21.18000030517578,21.34000015258789,61148.0
+2022-07-27,21.280000686645508,21.440000534057617,21.200000762939453,21.200000762939453,41487.0
+2022-07-28,21.219999313354492,21.479999542236328,21.219999313354492,21.360000610351562,66214.0
+2022-07-31,21.440000534057617,21.899999618530273,21.440000534057617,21.799999237060547,120042.0
+2022-08-01,21.600000381469727,22.639999389648438,21.600000381469727,22.459999084472656,482133.0
+2022-08-02,22.5,23.0,22.440000534057617,22.579999923706055,427048.0
+2022-08-03,22.6200008392334,23.200000762939453,22.6200008392334,22.860000610351562,259901.0
+2022-08-04,22.84000015258789,23.040000915527344,22.739999771118164,22.799999237060547,129307.0
+2022-08-07,23.0,23.020000457763672,22.579999923706055,22.700000762939453,167772.0
+2022-08-08,22.700000762939453,23.299999237060547,22.5,23.059999465942383,326109.0
+2022-08-09,23.1200008392334,24.5,23.1200008392334,24.5,746773.0
+2022-08-10,23.81999969482422,24.799999237060547,23.81999969482422,24.799999237060547,427891.0
+2022-08-11,24.81999969482422,25.100000381469727,24.200000762939453,24.239999771118164,346878.0
+2022-08-14,24.15999984741211,24.5,24.15999984741211,24.3799991607666,171440.0
+2022-08-15,24.399999618530273,24.399999618530273,24.219999313354492,24.280000686645508,58950.0
+2022-08-16,24.360000610351562,24.420000076293945,24.079999923706055,24.200000762939453,161333.0
+2022-08-17,24.299999237060547,24.780000686645508,24.200000762939453,24.200000762939453,203982.0
+2022-08-18,24.3799991607666,24.3799991607666,23.81999969482422,24.100000381469727,167648.0
+2022-08-21,23.799999237060547,24.420000076293945,23.799999237060547,24.200000762939453,117631.0
+2022-08-22,24.020000457763672,24.3799991607666,23.979999542236328,23.979999542236328,113383.0
+2022-08-23,23.8799991607666,24.100000381469727,23.780000686645508,23.780000686645508,124741.0
+2022-08-24,23.899999618530273,23.979999542236328,23.0,23.18000030517578,176979.0
+2022-08-25,23.200000762939453,23.479999542236328,23.100000381469727,23.18000030517578,164983.0
+2022-08-28,22.899999618530273,23.100000381469727,22.84000015258789,23.100000381469727,84511.0
+2022-08-29,23.079999923706055,23.459999084472656,23.079999923706055,23.239999771118164,118301.0
+2022-08-30,23.440000534057617,24.0,23.299999237060547,23.579999923706055,352932.0
+2022-08-31,23.299999237060547,23.5,23.079999923706055,23.18000030517578,124193.0
+2022-09-01,23.079999923706055,23.079999923706055,22.719999313354492,22.860000610351562,90077.0
+2022-09-04,22.799999237060547,24.399999618530273,22.799999237060547,24.1200008392334,596169.0
+2022-09-05,24.299999237060547,24.420000076293945,23.920000076293945,23.940000534057617,234358.0
+2022-09-06,23.899999618530273,26.0,23.899999618530273,24.420000076293945,1349909.0
+2022-09-07,24.639999389648438,24.700000762939453,23.31999969482422,23.31999969482422,229523.0
+2022-09-08,23.68000030517578,23.68000030517578,23.239999771118164,23.34000015258789,109877.0
+2022-09-11,24.68000030517578,24.68000030517578,23.940000534057617,24.0,132295.0
+2022-09-12,24.0,24.100000381469727,23.719999313354492,24.0,164957.0
+2022-09-13,24.200000762939453,24.579999923706055,24.0,24.100000381469727,193275.0
+2022-09-14,23.84000015258789,23.84000015258789,23.520000457763672,23.65999984741211,82045.0
+2022-09-15,23.799999237060547,23.799999237060547,23.520000457763672,23.540000915527344,74900.0
+2022-09-18,23.399999618530273,23.5,22.799999237060547,22.860000610351562,78473.0
+2022-09-19,22.84000015258789,22.84000015258789,22.100000381469727,22.100000381469727,80608.0
+2022-09-20,22.540000915527344,22.639999389648438,22.399999618530273,22.5,56656.0
+2022-09-21,22.219999313354492,22.3799991607666,21.81999969482422,22.200000762939453,68409.0
+2022-09-25,21.440000534057617,21.600000381469727,20.799999237060547,21.200000762939453,95473.0
+2022-09-26,21.200000762939453,21.299999237060547,20.739999771118164,20.899999618530273,119038.0
+2022-09-27,20.84000015258789,21.700000762939453,20.84000015258789,21.700000762939453,124487.0
+2022-09-28,21.700000762939453,22.420000076293945,21.600000381469727,22.420000076293945,130201.0
+2022-09-29,22.719999313354492,23.399999618530273,22.440000534057617,23.299999237060547,219400.0
+2022-10-02,23.5,24.0,23.5,23.6200008392334,189548.0
+2022-10-03,24.020000457763672,25.299999237060547,23.639999389648438,23.65999984741211,940790.0
+2022-10-04,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2022-10-05,23.799999237060547,23.8799991607666,23.299999237060547,23.420000076293945,133178.0
+2022-10-06,23.479999542236328,23.739999771118164,23.479999542236328,23.6200008392334,81843.0
+2022-10-09,23.6200008392334,23.6200008392334,23.139999389648438,23.139999389648438,61220.0
+2022-10-10,23.299999237060547,23.299999237060547,22.5,22.799999237060547,163186.0
+2022-10-11,22.799999237060547,22.799999237060547,22.3799991607666,22.540000915527344,96273.0
+2022-10-12,22.520000457763672,22.799999237060547,22.479999542236328,22.6200008392334,101923.0
+2022-10-13,22.5,22.68000030517578,22.200000762939453,22.239999771118164,78521.0
+2022-10-16,22.239999771118164,22.239999771118164,21.799999237060547,21.979999542236328,96607.0
+2022-10-17,22.18000030517578,22.299999237060547,22.059999465942383,22.079999923706055,78896.0
+2022-10-18,22.200000762939453,22.260000228881836,22.100000381469727,22.100000381469727,136187.0
+2022-10-19,22.100000381469727,22.260000228881836,21.959999084472656,22.0,287562.0
+2022-10-20,22.0,22.219999313354492,21.899999618530273,21.899999618530273,344951.0
+2022-10-23,22.200000762939453,22.219999313354492,22.0,22.1200008392334,203599.0
+2022-10-24,22.040000915527344,22.540000915527344,22.040000915527344,22.399999618530273,334643.0
+2022-10-25,22.600000381469727,22.6200008392334,22.059999465942383,22.059999465942383,250612.0
+2022-10-26,22.100000381469727,22.100000381469727,21.799999237060547,21.860000610351562,133839.0
+2022-10-27,21.899999618530273,22.280000686645508,21.719999313354492,21.799999237060547,95429.0
+2022-10-30,21.81999969482422,21.81999969482422,21.440000534057617,21.600000381469727,47090.0
+2022-10-31,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2022-11-01,21.68000030517578,21.68000030517578,21.200000762939453,21.399999618530273,72738.0
+2022-11-02,21.139999389648438,21.239999771118164,20.899999618530273,21.15999984741211,124232.0
+2022-11-03,20.899999618530273,21.600000381469727,20.899999618530273,21.600000381469727,93943.0
+2022-11-06,21.799999237060547,22.139999389648438,21.700000762939453,21.84000015258789,305964.0
+2022-11-07,21.81999969482422,21.84000015258789,21.200000762939453,21.639999389648438,107147.0
+2022-11-08,21.399999618530273,21.440000534057617,21.18000030517578,21.280000686645508,82921.0
+2022-11-09,21.200000762939453,21.700000762939453,21.139999389648438,21.520000457763672,122644.0
+2022-11-10,21.739999771118164,21.899999618530273,20.860000610351562,21.18000030517578,259384.0
+2022-11-13,21.399999618530273,21.479999542236328,21.100000381469727,21.100000381469727,91613.0
+2022-11-14,21.260000228881836,21.299999237060547,20.8799991607666,21.299999237060547,73628.0
+2022-11-15,21.440000534057617,21.920000076293945,21.260000228881836,21.299999237060547,248603.0
+2022-11-16,21.260000228881836,21.5,20.8799991607666,21.260000228881836,242789.0
+2022-11-17,21.139999389648438,21.200000762939453,20.940000534057617,21.0,103678.0
+2022-11-20,21.0,21.020000457763672,20.899999618530273,20.899999618530273,53447.0
+2022-11-21,20.520000457763672,20.540000915527344,20.399999618530273,20.440000534057617,49560.0
+2022-11-22,20.219999313354492,20.540000915527344,20.219999313354492,20.420000076293945,46481.0
+2022-11-24,20.440000534057617,20.440000534057617,19.979999542236328,19.979999542236328,105723.0
+2022-11-27,20.0,20.0,19.0,19.200000762939453,96922.0
+2022-11-28,19.239999771118164,19.520000457763672,19.200000762939453,19.440000534057617,58496.0
+2022-11-29,19.6200008392334,19.6200008392334,19.459999084472656,19.459999084472656,25961.0
+2022-11-30,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2022-12-01,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2022-12-04,19.520000457763672,19.700000762939453,19.360000610351562,19.360000610351562,64086.0
+2022-12-05,19.420000076293945,19.420000076293945,19.0,19.0,57937.0
+2022-12-06,19.020000457763672,19.040000915527344,18.84000015258789,19.0,62896.0
+2022-12-07,18.899999618530273,19.0,18.899999618530273,19.0,25693.0
+2022-12-08,19.0,19.040000915527344,18.8799991607666,19.0,54700.0
+2022-12-11,19.0,19.1200008392334,18.479999542236328,18.739999771118164,57231.0
+2022-12-12,18.1200008392334,18.34000015258789,18.0,18.040000915527344,97719.0
+2022-12-13,18.31999969482422,18.3799991607666,18.139999389648438,18.299999237060547,83655.0
+2022-12-14,18.399999618530273,18.739999771118164,18.399999618530273,18.5,86011.0
+2022-12-15,18.479999542236328,18.700000762939453,18.399999618530273,18.700000762939453,39832.0
+2022-12-18,18.360000610351562,18.799999237060547,18.360000610351562,18.65999984741211,49803.0
+2022-12-19,18.5,18.559999465942383,18.360000610351562,18.559999465942383,46142.0
+2022-12-20,18.34000015258789,18.520000457763672,18.15999984741211,18.5,70116.0
+2022-12-21,18.520000457763672,18.639999389648438,18.5,18.559999465942383,61366.0
+2022-12-22,18.600000381469727,18.799999237060547,18.600000381469727,18.719999313354492,64140.0
+2022-12-25,18.579999923706055,18.579999923706055,18.399999618530273,18.459999084472656,55059.0
+2022-12-26,18.399999618530273,18.420000076293945,18.299999237060547,18.360000610351562,40370.0
+2022-12-27,18.200000762939453,18.260000228881836,18.1200008392334,18.239999771118164,88036.0
+2022-12-28,18.260000228881836,18.34000015258789,18.1200008392334,18.260000228881836,48779.0
+2022-12-29,18.239999771118164,18.280000686645508,18.100000381469727,18.200000762939453,79374.0
+2023-01-01,18.219999313354492,18.6200008392334,18.100000381469727,18.600000381469727,112525.0
+2023-01-02,18.639999389648438,19.399999618530273,18.639999389648438,19.399999618530273,331620.0
+2023-01-03,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2023-01-04,19.420000076293945,19.68000030517578,19.100000381469727,19.100000381469727,129411.0
+2023-01-05,19.079999923706055,19.299999237060547,19.059999465942383,19.200000762939453,85061.0
+2023-01-08,19.239999771118164,19.600000381469727,18.700000762939453,19.239999771118164,261534.0
+2023-01-09,19.299999237060547,19.5,19.219999313354492,19.399999618530273,142575.0
+2023-01-10,19.34000015258789,19.719999313354492,19.299999237060547,19.440000534057617,184108.0
+2023-01-11,19.700000762939453,19.700000762939453,19.3799991607666,19.3799991607666,83628.0
+2023-01-12,19.600000381469727,19.899999618530273,19.600000381469727,19.700000762939453,178432.0
+2023-01-15,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2023-01-16,20.18000030517578,20.18000030517578,19.8799991607666,19.940000534057617,127024.0
+2023-01-17,20.040000915527344,20.040000915527344,19.399999618530273,19.459999084472656,251342.0
+2023-01-18,20.040000915527344,20.040000915527344,19.399999618530273,19.459999084472656,251342.0
+2023-01-19,19.700000762939453,19.719999313354492,19.600000381469727,19.600000381469727,80200.0
+2023-01-22,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2023-01-23,20.520000457763672,20.799999237060547,20.100000381469727,20.559999465942383,249068.0
+2023-01-24,20.540000915527344,21.239999771118164,20.459999084472656,21.15999984741211,392778.0
+2023-01-25,21.18000030517578,21.399999618530273,20.959999084472656,21.200000762939453,228933.0
+2023-01-26,21.18000030517578,21.399999618530273,21.18000030517578,21.399999618530273,181865.0
+2023-01-29,21.68000030517578,21.81999969482422,21.5,21.5,166097.0
+2023-01-30,21.299999237060547,21.959999084472656,21.059999465942383,21.959999084472656,281422.0
+2023-01-31,21.860000610351562,22.0,21.600000381469727,22.0,134795.0
+2023-02-01,22.0,22.0,21.799999237060547,21.799999237060547,40293.0
+2023-02-02,21.799999237060547,21.8799991607666,21.700000762939453,21.719999313354492,74016.0
+2023-02-05,21.420000076293945,21.639999389648438,21.18000030517578,21.200000762939453,74773.0
+2023-02-06,20.81999969482422,21.239999771118164,20.81999969482422,21.200000762939453,51483.0
+2023-02-07,21.1200008392334,21.239999771118164,20.920000076293945,20.920000076293945,28732.0
+2023-02-08,21.0,21.360000610351562,20.799999237060547,21.360000610351562,54266.0
+2023-02-09,21.299999237060547,21.360000610351562,21.0,21.0,49994.0
+2023-02-12,21.0,21.0,21.0,21.0,0.0
+2023-02-13,21.8799991607666,21.8799991607666,21.299999237060547,21.520000457763672,110286.0
+2023-02-14,21.520000457763672,21.520000457763672,21.299999237060547,21.299999237060547,80485.0
+2023-02-15,21.15999984741211,21.399999618530273,21.15999984741211,21.31999969482422,34231.0
+2023-02-16,21.260000228881836,21.280000686645508,21.18000030517578,21.219999313354492,32787.0
+2023-02-19,20.860000610351562,22.0,20.860000610351562,21.700000762939453,503696.0
+2023-02-20,22.040000915527344,22.399999618530273,20.959999084472656,21.100000381469727,518738.0
+2023-02-21,20.799999237060547,21.299999237060547,20.700000762939453,20.700000762939453,113881.0
+2023-02-23,20.8799991607666,20.979999542236328,20.600000381469727,20.799999237060547,65613.0
+2023-02-26,20.479999542236328,20.760000228881836,20.3799991607666,20.520000457763672,101827.0
+2023-02-27,20.600000381469727,21.15999984741211,20.579999923706055,21.100000381469727,147103.0
+2023-02-28,21.200000762939453,21.200000762939453,20.899999618530273,21.020000457763672,110800.0
+2023-03-01,20.920000076293945,21.100000381469727,20.920000076293945,21.079999923706055,785.0
+2023-03-02,21.15999984741211,21.360000610351562,21.059999465942383,21.059999465942383,1494.0
+2023-03-05,21.040000915527344,21.440000534057617,20.84000015258789,21.3799991607666,1928.0
+2023-03-06,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2023-03-07,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2023-03-08,21.559999465942383,21.68000030517578,21.440000534057617,21.440000534057617,1000.0
+2023-03-09,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-12,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-13,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-14,22.200000762939453,22.639999389648438,22.100000381469727,22.100000381469727,1000.0
+2023-03-15,21.700000762939453,22.059999465942383,21.5,21.780000686645508,2880.0
+2023-03-16,21.5,21.700000762939453,21.399999618530273,21.579999923706055,811.0
+2023-03-19,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2023-03-20,21.700000762939453,21.739999771118164,21.5,21.739999771118164,1135.0
+2023-03-21,21.700000762939453,22.079999923706055,21.68000030517578,21.940000534057617,697.0
+2023-03-22,22.0,22.440000534057617,21.739999771118164,21.760000228881836,900.0
+2023-03-23,21.600000381469727,21.899999618530273,21.600000381469727,21.719999313354492,2000.0
+2023-03-26,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-27,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-28,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-29,22.299999237060547,23.459999084472656,22.020000457763672,23.100000381469727,1670.0
+2023-03-30,23.399999618530273,23.459999084472656,22.5,22.799999237060547,700.0
+2023-04-02,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2023-04-03,22.65999984741211,22.979999542236328,22.65999984741211,22.940000534057617,800.0
+2023-04-04,22.940000534057617,25.200000762939453,22.940000534057617,25.200000762939453,1000.0
+2023-04-05,25.75,25.799999237060547,24.200000762939453,24.200000762939453,898.0
+2023-04-06,24.200000762939453,25.700000762939453,24.0,24.299999237060547,678.0
+2023-04-09,24.34000015258789,26.700000762939453,24.34000015258789,26.700000762939453,794.0
+2023-04-10,26.399999618530273,26.5,25.450000762939453,26.0,1083.0
+2023-04-11,26.049999237060547,26.049999237060547,25.350000381469727,25.5,763.0
+2023-04-12,25.399999618530273,26.549999237060547,25.399999618530273,26.25,600.0
+2023-04-13,26.450000762939453,28.25,26.350000381469727,27.549999237060547,3626.0
+2023-04-16,27.549999237060547,27.649999618530273,26.899999618530273,27.0,1216.0
+2023-04-17,27.0,28.0,26.5,28.0,552.0
+2023-04-25,28.0,28.299999237060547,27.799999237060547,28.25,778.0
+2023-04-26,28.100000381469727,28.100000381469727,27.200000762939453,27.5,800.0
+2023-04-27,27.399999618530273,27.700000762939453,26.75,27.0,1000.0
+2023-04-30,27.0,27.0,27.0,27.0,0.0
+2023-05-01,27.0,27.0,27.0,27.0,0.0
+2023-05-02,27.649999618530273,27.75,27.049999237060547,27.200000762939453,591.0
+2023-05-03,26.799999237060547,27.100000381469727,26.700000762939453,26.700000762939453,2029.0
+2023-05-04,26.850000381469727,27.450000762939453,26.850000381469727,27.299999237060547,1532.0
+2023-05-07,27.350000381469727,27.899999618530273,27.100000381469727,27.200000762939453,975.0
+2023-05-08,27.399999618530273,27.649999618530273,27.100000381469727,27.600000381469727,590.0
+2023-05-09,27.600000381469727,27.700000762939453,26.799999237060547,27.100000381469727,731.0
+2023-05-10,27.049999237060547,27.049999237060547,26.600000381469727,26.799999237060547,715.0
+2023-05-11,26.75,27.350000381469727,26.700000762939453,27.299999237060547,893.0
+2023-05-14,27.450000762939453,27.799999237060547,27.450000762939453,27.600000381469727,1890.0
+2023-05-15,27.649999618530273,28.0,27.649999618530273,27.899999618530273,1800.0
+2023-05-16,27.899999618530273,29.200000762939453,27.899999618530273,28.649999618530273,800.0
+2023-05-17,28.700000762939453,29.200000762939453,28.5,28.549999237060547,1000.0
+2023-05-18,28.649999618530273,28.850000381469727,28.0,28.200000762939453,544.0
+2023-05-21,28.0,28.0,26.850000381469727,27.0,1050.0
+2023-05-22,27.0,27.450000762939453,26.899999618530273,27.299999237060547,1104.0
+2023-05-23,27.350000381469727,27.950000762939453,27.149999618530273,27.600000381469727,800.0
+2023-05-24,27.700000762939453,27.700000762939453,27.0,27.350000381469727,1982.0
+2023-05-25,27.0,27.399999618530273,27.0,27.25,1946.0
+2023-05-28,27.049999237060547,27.350000381469727,26.899999618530273,26.899999618530273,621.0
+2023-05-29,27.0,27.0,26.600000381469727,26.600000381469727,1363.0
+2023-05-30,26.600000381469727,28.700000762939453,26.600000381469727,27.600000381469727,1000.0
+2023-05-31,27.450000762939453,27.75,27.0,27.600000381469727,1901.0
+2023-06-01,27.450000762939453,28.600000381469727,27.299999237060547,28.25,2000.0
+2023-06-04,28.700000762939453,29.799999237060547,28.700000762939453,29.700000762939453,1252.0
+2023-06-05,29.799999237060547,29.799999237060547,29.0,29.049999237060547,757.0
+2023-06-06,29.0,29.100000381469727,28.600000381469727,29.0,925.0
+2023-06-07,28.899999618530273,29.100000381469727,28.600000381469727,28.700000762939453,2000.0
+2023-06-08,27.450000762939453,28.600000381469727,27.299999237060547,28.25,2524.0
+2023-06-11,28.200000762939453,28.75,28.0,28.200000762939453,4000.0
+2023-06-12,28.200000762939453,28.600000381469727,28.100000381469727,28.5,1000.0
+2023-06-13,28.5,28.799999237060547,28.399999618530273,28.5,1352.0
+2023-06-14,28.600000381469727,28.600000381469727,28.200000762939453,28.299999237060547,2000.0
+2023-06-15,28.299999237060547,28.850000381469727,28.149999618530273,28.799999237060547,750.0
+2023-06-18,28.899999618530273,28.950000762939453,28.5,28.799999237060547,812.0
+2023-06-19,29.0,29.0,27.799999237060547,27.799999237060547,243108.0
+2023-06-20,27.549999237060547,28.0,27.399999618530273,27.700000762939453,85634.0
+2023-06-21,27.649999618530273,28.100000381469727,27.600000381469727,27.899999618530273,58000.0
+2023-06-22,27.649999618530273,28.399999618530273,27.649999618530273,28.0,184413.0
+2023-07-02,28.0,28.399999618530273,28.0,28.200000762939453,67944.0
+2023-07-03,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,94149.0
+2023-07-04,27.799999237060547,28.0,27.649999618530273,27.899999618530273,126260.0
+2023-07-05,27.799999237060547,27.850000381469727,27.450000762939453,27.700000762939453,83087.0
+2023-07-06,27.549999237060547,27.700000762939453,26.950000762939453,27.350000381469727,303779.0
+2023-07-09,27.450000762939453,27.950000762939453,27.100000381469727,27.600000381469727,237578.0
+2023-07-10,27.700000762939453,27.899999618530273,27.399999618530273,27.75,155261.0
+2023-07-11,27.799999237060547,27.799999237060547,27.25,27.450000762939453,163361.0
+2023-07-12,27.5,27.600000381469727,27.299999237060547,27.5,80276.0
+2023-07-13,27.600000381469727,27.600000381469727,27.0,27.549999237060547,97123.0
+2023-07-16,27.350000381469727,27.649999618530273,27.299999237060547,27.350000381469727,40369.0
+2023-07-17,27.100000381469727,27.299999237060547,26.899999618530273,27.149999618530273,73512.0
+2023-07-18,27.149999618530273,27.200000762939453,26.75,26.899999618530273,78989.0
+2023-07-19,27.0,27.0,25.25,26.399999618530273,70258.0
+2023-07-20,26.399999618530273,26.700000762939453,25.5,26.5,86742.0
+2023-07-23,26.600000381469727,27.700000762939453,26.600000381469727,27.399999618530273,241932.0
+2023-07-24,27.399999618530273,27.450000762939453,26.600000381469727,26.799999237060547,138184.0
+2023-07-25,26.5,26.799999237060547,26.5,26.5,68110.0
+2023-07-26,26.799999237060547,26.799999237060547,26.25,26.700000762939453,61626.0
+2023-07-27,26.600000381469727,27.450000762939453,26.399999618530273,26.450000762939453,156959.0
+2023-07-30,26.450000762939453,26.700000762939453,26.0,26.049999237060547,71344.0
+2023-07-31,26.0,26.350000381469727,25.950000762939453,26.25,43491.0
+2023-08-01,26.200000762939453,26.299999237060547,25.899999618530273,26.0,25855.0
+2023-08-02,25.799999237060547,26.049999237060547,25.700000762939453,25.799999237060547,32893.0
+2023-08-03,25.549999237060547,26.149999618530273,25.399999618530273,26.0,53524.0
+2023-08-06,26.200000762939453,26.299999237060547,25.75,25.850000381469727,26788.0
+2023-08-07,25.75,25.850000381469727,24.81999969482422,25.149999618530273,71536.0
+2023-08-08,24.940000534057617,25.399999618530273,24.520000457763672,24.799999237060547,53979.0
+2023-08-09,24.8799991607666,25.0,24.459999084472656,24.959999084472656,32552.0
+2023-08-10,24.860000610351562,26.049999237060547,24.860000610351562,25.600000381469727,122700.0
+2023-08-13,26.200000762939453,26.25,25.549999237060547,25.600000381469727,71639.0
+2023-08-14,25.649999618530273,26.299999237060547,25.549999237060547,26.299999237060547,112805.0
+2023-08-15,26.299999237060547,26.299999237060547,25.600000381469727,25.700000762939453,52296.0
+2023-08-16,25.399999618530273,26.149999618530273,25.25,25.700000762939453,70377.0
+2023-08-17,25.549999237060547,26.049999237060547,25.549999237060547,25.799999237060547,76124.0
+2023-08-20,25.799999237060547,26.0,25.299999237060547,25.799999237060547,64191.0
+2023-08-21,25.75,25.75,25.0,25.350000381469727,42143.0
+2023-08-22,25.100000381469727,25.399999618530273,24.899999618530273,24.899999618530273,47032.0
+2023-08-23,24.940000534057617,25.100000381469727,24.260000228881836,24.260000228881836,87120.0
+2023-08-24,24.399999618530273,24.479999542236328,24.0,24.020000457763672,93729.0
+2023-08-27,24.299999237060547,24.5,24.020000457763672,24.3799991607666,71192.0
+2023-08-28,24.3799991607666,24.440000534057617,24.1200008392334,24.18000030517578,80978.0
+2023-08-29,24.420000076293945,24.420000076293945,23.799999237060547,23.860000610351562,72043.0
+2023-08-30,23.860000610351562,23.979999542236328,23.65999984741211,23.700000762939453,76692.0
+2023-08-31,23.700000762939453,24.139999389648438,23.700000762939453,23.81999969482422,80835.0
+2023-09-03,23.959999084472656,25.0,23.81999969482422,24.260000228881836,241334.0
+2023-09-04,24.3799991607666,25.049999237060547,24.059999465942383,24.059999465942383,181554.0
+2023-09-05,24.100000381469727,24.299999237060547,23.5,23.559999465942383,126723.0
+2023-09-06,23.6200008392334,23.719999313354492,23.15999984741211,23.299999237060547,96751.0
+2023-09-07,23.299999237060547,23.360000610351562,22.860000610351562,23.0,87330.0
+2023-09-10,23.0,23.0,23.0,23.0,0.0
+2023-09-11,22.81999969482422,23.200000762939453,22.260000228881836,22.299999237060547,640994.0
+2023-09-12,22.399999618530273,22.899999618530273,21.81999969482422,22.079999923706055,865686.0
+2023-09-13,22.1200008392334,22.34000015258789,21.8799991607666,21.8799991607666,442361.0
+2023-09-14,21.899999618530273,22.260000228881836,21.799999237060547,21.979999542236328,405806.0
+2023-09-17,22.100000381469727,22.5,22.020000457763672,22.1200008392334,276730.0
+2023-09-18,22.200000762939453,22.31999969482422,21.760000228881836,21.8799991607666,225287.0
+2023-09-19,21.799999237060547,21.920000076293945,21.65999984741211,21.8799991607666,100869.0
+2023-09-20,21.920000076293945,22.739999771118164,21.81999969482422,22.579999923706055,562723.0
+2023-09-21,22.600000381469727,22.700000762939453,22.219999313354492,22.34000015258789,203236.0
+2023-09-25,22.200000762939453,22.260000228881836,21.760000228881836,22.0,118986.0
+2023-09-26,21.959999084472656,22.15999984741211,21.68000030517578,22.079999923706055,98086.0
+2023-09-27,22.079999923706055,22.799999237060547,22.020000457763672,22.739999771118164,251860.0
+2023-09-28,22.739999771118164,24.1200008392334,22.700000762939453,23.100000381469727,1056582.0
+2023-10-01,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2023-10-02,22.920000076293945,23.0,22.200000762939453,22.200000762939453,185070.0
+2023-10-03,22.15999984741211,23.5,22.15999984741211,22.579999923706055,619832.0
+2023-10-04,22.239999771118164,22.780000686645508,22.239999771118164,22.299999237060547,118984.0
+2023-10-05,22.399999618530273,22.5,21.899999618530273,22.0,214596.0
+2023-10-08,21.920000076293945,22.079999923706055,21.5,21.700000762939453,105137.0
+2023-10-09,21.739999771118164,22.280000686645508,21.739999771118164,22.100000381469727,132666.0
+2023-10-10,22.18000030517578,22.200000762939453,21.799999237060547,21.799999237060547,114936.0
+2023-10-11,22.0,22.0,21.0,21.079999923706055,128058.0
+2023-10-12,20.8799991607666,21.360000610351562,20.799999237060547,21.239999771118164,78633.0
+2023-10-15,21.0,21.5,21.0,21.0,54744.0
+2023-10-16,20.81999969482422,21.399999618530273,20.81999969482422,21.239999771118164,75700.0
+2023-10-17,21.3799991607666,21.600000381469727,21.280000686645508,21.479999542236328,84908.0
+2023-10-18,21.479999542236328,21.799999237060547,21.299999237060547,21.420000076293945,100118.0
+2023-10-19,21.420000076293945,21.579999923706055,21.0,21.0,53587.0
+2023-10-22,21.0,21.0,20.5,20.579999923706055,85588.0
+2023-10-23,20.5,20.799999237060547,19.8799991607666,19.920000076293945,85152.0
+2023-10-24,19.920000076293945,20.219999313354492,19.100000381469727,19.579999923706055,146971.0
+2023-10-25,19.65999984741211,19.979999542236328,19.520000457763672,19.84000015258789,68818.0
+2023-10-26,19.8799991607666,20.600000381469727,19.600000381469727,19.6200008392334,325771.0
+2023-10-29,19.6200008392334,19.65999984741211,19.200000762939453,19.459999084472656,94471.0
+2023-10-30,19.459999084472656,20.059999465942383,19.459999084472656,19.860000610351562,116491.0
+2023-10-31,19.959999084472656,20.059999465942383,19.799999237060547,20.0,60178.0
+2023-11-01,20.0,20.200000762939453,19.860000610351562,19.959999084472656,79922.0
+2023-11-02,19.959999084472656,20.219999313354492,19.84000015258789,19.84000015258789,79716.0
+2023-11-05,20.200000762939453,20.899999618530273,19.920000076293945,20.600000381469727,254045.0
+2023-11-06,20.979999542236328,21.0,20.18000030517578,20.31999969482422,145038.0
+2023-11-07,20.299999237060547,20.600000381469727,20.219999313354492,20.399999618530273,64962.0
+2023-11-08,20.399999618530273,20.799999237060547,20.200000762939453,20.68000030517578,127562.0
+2023-11-09,20.5,20.940000534057617,19.959999084472656,19.959999084472656,254228.0
+2023-11-12,20.299999237060547,20.299999237060547,19.979999542236328,20.040000915527344,112582.0
+2023-11-13,20.079999923706055,20.280000686645508,20.0,20.059999465942383,67958.0
+2023-11-14,20.18000030517578,20.420000076293945,20.1200008392334,20.200000762939453,65950.0
+2023-11-15,20.299999237060547,20.760000228881836,20.239999771118164,20.65999984741211,97569.0
+2023-11-16,20.700000762939453,20.81999969482422,20.479999542236328,20.700000762939453,129464.0
+2023-11-19,20.81999969482422,21.260000228881836,20.6200008392334,21.100000381469727,265675.0
+2023-11-20,21.299999237060547,21.579999923706055,21.15999984741211,21.200000762939453,279790.0
+2023-11-21,21.200000762939453,21.399999618530273,21.0,21.059999465942383,106838.0
+2023-11-22,21.18000030517578,21.260000228881836,20.68000030517578,20.739999771118164,122600.0
+2023-11-23,21.18000030517578,21.260000228881836,20.68000030517578,20.739999771118164,122600.0
+2023-11-26,20.940000534057617,21.260000228881836,20.739999771118164,21.260000228881836,137980.0
+2023-11-27,21.299999237060547,22.020000457763672,21.239999771118164,21.34000015258789,784704.0
+2023-11-28,21.5,21.520000457763672,21.059999465942383,21.079999923706055,106926.0
+2023-11-29,21.200000762939453,21.579999923706055,21.100000381469727,21.420000076293945,256801.0
+2023-11-30,21.6200008392334,21.68000030517578,21.239999771118164,21.5,156861.0
+2023-12-03,21.5,21.739999771118164,21.420000076293945,21.600000381469727,190026.0
+2023-12-04,21.600000381469727,21.799999237060547,21.479999542236328,21.5,360150.0
+2023-12-05,21.5,21.760000228881836,21.139999389648438,21.219999313354492,304146.0
+2023-12-06,21.299999237060547,21.420000076293945,21.200000762939453,21.219999313354492,153096.0
+2023-12-07,21.239999771118164,21.3799991607666,21.139999389648438,21.31999969482422,128931.0
+2023-12-10,21.399999618530273,21.81999969482422,21.280000686645508,21.700000762939453,273554.0
+2023-12-11,21.799999237060547,22.1200008392334,21.459999084472656,21.579999923706055,486340.0
+2023-12-12,21.579999923706055,21.799999237060547,21.5,21.700000762939453,153575.0
+2023-12-13,21.739999771118164,21.84000015258789,21.540000915527344,21.579999923706055,332418.0
+2023-12-14,21.600000381469727,21.719999313354492,21.520000457763672,21.719999313354492,104634.0
+2023-12-17,21.760000228881836,22.200000762939453,21.739999771118164,22.200000762939453,1256525.0
+2023-12-18,22.239999771118164,22.440000534057617,21.760000228881836,21.799999237060547,640584.0
+2023-12-19,21.899999618530273,22.059999465942383,21.760000228881836,21.940000534057617,208426.0
+2023-12-20,21.920000076293945,21.940000534057617,21.760000228881836,21.799999237060547,176490.0
+2023-12-21,21.799999237060547,21.920000076293945,21.600000381469727,21.8799991607666,224512.0
+2023-12-24,21.940000534057617,22.139999389648438,21.84000015258789,22.1200008392334,487016.0
+2023-12-25,22.15999984741211,22.280000686645508,22.0,22.260000228881836,494968.0
+2023-12-26,22.260000228881836,22.3799991607666,22.059999465942383,22.100000381469727,455172.0
+2023-12-27,22.1200008392334,22.459999084472656,22.040000915527344,22.420000076293945,503848.0
+2023-12-28,22.440000534057617,22.65999984741211,22.260000228881836,22.440000534057617,366395.0
+2023-12-31,22.440000534057617,22.799999237060547,22.360000610351562,22.700000762939453,681164.0
+2024-01-01,22.700000762939453,23.0,22.65999984741211,22.899999618530273,713716.0
+2024-01-02,22.979999542236328,22.979999542236328,22.739999771118164,22.8799991607666,303507.0
+2024-01-03,22.81999969482422,23.399999618530273,22.739999771118164,23.18000030517578,1134424.0
+2024-01-04,23.200000762939453,23.860000610351562,22.8799991607666,23.540000915527344,887709.0
+2024-01-07,23.84000015258789,23.860000610351562,23.31999969482422,23.3799991607666,460885.0
+2024-01-08,23.3799991607666,23.540000915527344,23.1200008392334,23.540000915527344,350324.0
+2024-01-09,23.6200008392334,24.040000915527344,23.459999084472656,23.739999771118164,1018018.0
+2024-01-10,23.959999084472656,24.3799991607666,23.799999237060547,23.979999542236328,402803.0
+2024-01-11,24.0,25.299999237060547,23.899999618530273,25.0,1178132.0
+2024-01-14,25.399999618530273,25.399999618530273,24.559999465942383,24.940000534057617,394390.0
+2024-01-15,24.799999237060547,25.700000762939453,24.540000915527344,25.100000381469727,678408.0
+2024-01-16,25.0,25.450000762939453,24.860000610351562,25.299999237060547,414527.0
+2024-01-17,25.299999237060547,25.75,25.100000381469727,25.350000381469727,477654.0
+2024-01-18,25.549999237060547,26.0,24.540000915527344,24.81999969482422,716938.0
+2024-01-21,25.049999237060547,25.299999237060547,24.760000228881836,25.0,237554.0
+2024-01-22,25.0,25.0,25.0,25.0,0.0
+2024-01-23,25.700000762939453,25.799999237060547,25.200000762939453,25.5,147087.0
+2024-01-24,25.200000762939453,25.649999618530273,25.100000381469727,25.450000762939453,231041.0
+2024-01-25,25.450000762939453,25.5,25.149999618530273,25.399999618530273,130881.0
+2024-01-28,25.350000381469727,25.649999618530273,25.200000762939453,25.399999618530273,179477.0
+2024-01-29,25.200000762939453,25.5,24.860000610351562,25.0,298042.0
+2024-01-30,24.860000610351562,24.899999618530273,24.1200008392334,24.260000228881836,243656.0
+2024-01-31,24.079999923706055,25.049999237060547,23.84000015258789,24.760000228881836,352558.0
+2024-02-01,24.700000762939453,24.860000610351562,24.34000015258789,24.639999389648438,228815.0
+2024-02-04,24.65999984741211,24.760000228881836,24.3799991607666,24.5,73942.0
+2024-02-05,24.520000457763672,26.049999237060547,24.440000534057617,25.700000762939453,542645.0
+2024-02-06,25.700000762939453,26.149999618530273,25.399999618530273,25.399999618530273,434078.0
+2024-02-07,25.600000381469727,25.649999618530273,25.200000762939453,25.399999618530273,162872.0
+2024-02-08,25.600000381469727,25.649999618530273,25.200000762939453,25.399999618530273,162872.0
+2024-02-11,24.899999618530273,25.850000381469727,24.8799991607666,25.5,223661.0
+2024-02-12,25.649999618530273,25.649999618530273,25.049999237060547,25.299999237060547,217417.0
+2024-02-13,25.100000381469727,25.299999237060547,24.84000015258789,24.899999618530273,189240.0
+2024-02-14,24.899999618530273,25.049999237060547,24.6200008392334,24.799999237060547,103352.0
+2024-02-15,24.799999237060547,25.299999237060547,24.760000228881836,25.149999618530273,263103.0
+2024-02-18,25.299999237060547,26.149999618530273,25.149999618530273,26.100000381469727,732473.0
+2024-02-19,26.200000762939453,27.600000381469727,26.149999618530273,27.200000762939453,1489848.0
+2024-02-20,27.5,28.0,26.75,27.649999618530273,712670.0
+2024-02-21,27.399999618530273,27.950000762939453,27.399999618530273,27.5,262482.0
+2024-02-25,27.200000762939453,28.0,27.200000762939453,27.700000762939453,180364.0
+2024-02-26,27.799999237060547,27.899999618530273,26.700000762939453,27.0,221002.0
+2024-02-27,26.700000762939453,28.649999618530273,26.600000381469727,27.899999618530273,828709.0
+2024-02-28,28.0,28.5,27.950000762939453,28.25,230400.0
+2024-02-29,28.450000762939453,28.600000381469727,28.149999618530273,28.149999618530273,377341.0
+2024-03-03,28.299999237060547,28.450000762939453,27.649999618530273,28.100000381469727,224964.0
+2024-03-04,28.0,28.200000762939453,27.700000762939453,27.700000762939453,177094.0
+2024-03-05,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2024-03-06,28.149999618530273,29.5,27.950000762939453,29.399999618530273,569570.0
+2024-03-07,29.450000762939453,30.700000762939453,29.299999237060547,29.399999618530273,824207.0
+2024-03-10,29.399999618530273,29.950000762939453,29.25,29.799999237060547,157992.0
+2024-03-11,29.799999237060547,29.799999237060547,28.700000762939453,29.100000381469727,138796.0
+2024-03-12,29.100000381469727,29.799999237060547,29.0,29.799999237060547,119057.0
+2024-03-13,30.0,30.700000762939453,29.5,30.200000762939453,427455.0
+2024-03-14,30.399999618530273,31.25,30.149999618530273,30.600000381469727,427957.0
+2024-03-17,30.950000762939453,31.5,30.649999618530273,31.5,298583.0
+2024-03-18,31.5,31.5,30.600000381469727,31.100000381469727,162634.0
+2024-03-19,31.100000381469727,31.100000381469727,30.450000762939453,30.799999237060547,107135.0
+2024-03-20,31.0,31.0,29.5,29.799999237060547,237064.0
+2024-03-21,29.700000762939453,30.0,28.75,28.799999237060547,249632.0
+2024-03-24,28.799999237060547,29.5,28.700000762939453,28.799999237060547,116426.0
+2024-03-25,28.799999237060547,29.899999618530273,28.799999237060547,29.25,162739.0
+2024-03-26,29.299999237060547,29.299999237060547,27.899999618530273,28.600000381469727,159699.0
+2024-03-27,27.950000762939453,29.0,27.950000762939453,28.600000381469727,93637.0
+2024-03-28,28.5,28.700000762939453,27.5,27.549999237060547,134315.0
+2024-03-31,27.0,27.299999237060547,25.549999237060547,27.100000381469727,168630.0
+2024-04-01,26.899999618530273,27.399999618530273,26.600000381469727,27.149999618530273,64510.0
+2024-04-02,27.100000381469727,27.100000381469727,26.200000762939453,26.700000762939453,108995.0
+2024-04-03,26.5,27.299999237060547,26.450000762939453,27.0,88410.0
+2024-04-04,27.200000762939453,27.5,26.75,27.5,88419.0
+2024-04-14,,,,,
+2024-04-15,27.100000381469727,27.799999237060547,27.100000381469727,27.100000381469727,116322.0
+2024-04-16,27.149999618530273,27.399999618530273,26.5,26.549999237060547,92544.0
+2024-04-17,26.850000381469727,27.25,26.5,26.799999237060547,75844.0
+2024-04-18,26.75,27.299999237060547,26.75,27.149999618530273,69915.0
+2024-04-21,27.299999237060547,27.299999237060547,26.700000762939453,26.899999618530273,132706.0
+2024-04-22,26.899999618530273,26.899999618530273,26.100000381469727,26.350000381469727,94132.0
+2024-04-23,26.299999237060547,26.75,26.200000762939453,26.25,74093.0
+2024-04-24,26.5,26.5,25.399999618530273,25.899999618530273,105568.0
+2024-04-25,25.799999237060547,26.0,25.299999237060547,25.799999237060547,75696.0
+2024-04-28,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2024-04-29,25.25,25.899999618530273,25.25,25.700000762939453,67636.0
+2024-04-30,25.899999618530273,26.399999618530273,25.450000762939453,26.049999237060547,102879.0
+2024-05-01,26.049999237060547,26.5,25.899999618530273,26.049999237060547,54731.0
+2024-05-02,26.049999237060547,26.5,26.049999237060547,26.399999618530273,44450.0
+2024-05-05,26.399999618530273,26.850000381469727,26.149999618530273,26.450000762939453,70409.0
+2024-05-06,26.450000762939453,26.799999237060547,26.25,26.549999237060547,87894.0
+2024-05-07,26.549999237060547,26.600000381469727,26.049999237060547,26.049999237060547,59627.0
+2024-05-08,26.100000381469727,26.200000762939453,25.950000762939453,26.149999618530273,138782.0
+2024-05-09,26.049999237060547,26.149999618530273,24.940000534057617,25.299999237060547,204216.0
+2024-05-12,25.5,25.600000381469727,24.920000076293945,25.100000381469727,112953.0
+2024-05-13,24.899999618530273,25.25,24.81999969482422,25.0,141961.0
+2024-05-14,24.8799991607666,24.899999618530273,24.079999923706055,24.239999771118164,278946.0
+2024-05-15,24.299999237060547,24.639999389648438,24.239999771118164,24.5,82297.0
+2024-05-16,24.360000610351562,24.579999923706055,23.68000030517578,23.799999237060547,276284.0
+2024-05-19,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2024-05-20,22.84000015258789,23.239999771118164,22.84000015258789,23.040000915527344,139570.0
+2024-05-21,23.040000915527344,23.219999313354492,22.68000030517578,23.0,109140.0
+2024-05-22,23.0,23.100000381469727,22.579999923706055,22.65999984741211,121244.0
+2024-05-23,22.84000015258789,22.899999618530273,22.219999313354492,22.239999771118164,131145.0
+2024-05-26,22.399999618530273,22.5,22.059999465942383,22.139999389648438,138245.0
+2024-05-27,22.18000030517578,22.31999969482422,21.940000534057617,22.079999923706055,223270.0
+2024-05-28,22.219999313354492,22.239999771118164,21.700000762939453,21.799999237060547,156689.0
+2024-05-29,21.799999237060547,21.799999237060547,21.200000762939453,21.700000762939453,260041.0
+2024-05-30,21.68000030517578,21.780000686645508,21.200000762939453,21.399999618530273,168808.0
+2024-06-02,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2024-06-03,21.15999984741211,21.700000762939453,21.139999389648438,21.700000762939453,780920.0
+2024-06-04,21.739999771118164,21.780000686645508,21.239999771118164,21.479999542236328,283062.0
+2024-06-05,21.479999542236328,21.479999542236328,20.899999618530273,21.299999237060547,281542.0
+2024-06-06,21.459999084472656,21.68000030517578,21.299999237060547,21.399999618530273,183636.0
+2024-06-09,21.399999618530273,22.15999984741211,21.239999771118164,22.139999389648438,209530.0
+2024-06-10,22.079999923706055,23.100000381469727,22.079999923706055,22.899999618530273,331473.0
+2024-06-11,22.899999618530273,23.299999237060547,22.65999984741211,23.100000381469727,235066.0
+2024-06-12,23.079999923706055,23.079999923706055,22.299999237060547,22.31999969482422,177982.0
+2024-06-13,22.31999969482422,22.459999084472656,22.040000915527344,22.239999771118164,73755.0
+2024-06-23,22.34000015258789,22.399999618530273,21.940000534057617,22.0,100723.0
+2024-06-24,22.0,22.200000762939453,21.940000534057617,22.079999923706055,34315.0
+2024-06-25,21.959999084472656,22.600000381469727,21.959999084472656,22.399999618530273,77847.0
+2024-06-26,22.65999984741211,22.65999984741211,22.31999969482422,22.399999618530273,126778.0
+2024-06-27,22.600000381469727,23.780000686645508,22.5,23.399999618530273,544891.0
+2024-06-30,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2024-07-01,23.1200008392334,23.780000686645508,23.100000381469727,23.200000762939453,191466.0
+2024-07-02,23.200000762939453,23.559999465942383,22.899999618530273,22.920000076293945,116996.0
+2024-07-03,23.200000762939453,23.200000762939453,22.440000534057617,22.700000762939453,114210.0
+2024-07-04,22.700000762939453,23.100000381469727,22.65999984741211,23.079999923706055,78383.0
+2024-07-07,23.239999771118164,23.719999313354492,23.15999984741211,23.34000015258789,136737.0
+2024-07-08,23.34000015258789,23.34000015258789,22.81999969482422,23.059999465942383,91892.0
+2024-07-09,23.020000457763672,23.399999618530273,23.020000457763672,23.280000686645508,143837.0
+2024-07-10,23.280000686645508,23.459999084472656,23.219999313354492,23.440000534057617,88493.0
+2024-07-11,23.440000534057617,23.68000030517578,23.299999237060547,23.559999465942383,148838.0
+2024-07-14,23.559999465942383,23.65999984741211,23.420000076293945,23.520000457763672,98409.0
+2024-07-15,23.479999542236328,23.479999542236328,23.100000381469727,23.260000228881836,133795.0
+2024-07-16,23.260000228881836,23.479999542236328,23.260000228881836,23.399999618530273,110799.0
+2024-07-17,23.3799991607666,23.739999771118164,23.360000610351562,23.6200008392334,190189.0
+2024-07-18,23.600000381469727,23.799999237060547,23.520000457763672,23.780000686645508,144265.0
+2024-07-21,23.860000610351562,23.860000610351562,23.399999618530273,23.739999771118164,133676.0
+2024-07-22,23.739999771118164,24.219999313354492,23.739999771118164,24.079999923706055,483708.0
+2024-07-23,24.200000762939453,24.200000762939453,23.65999984741211,23.760000228881836,348992.0
+2024-07-24,23.739999771118164,23.739999771118164,22.84000015258789,23.219999313354492,549784.0
+2024-07-25,23.239999771118164,23.260000228881836,22.84000015258789,23.0,211969.0
+2024-07-28,22.899999618530273,23.200000762939453,22.700000762939453,23.200000762939453,365584.0
+2024-07-29,23.18000030517578,23.440000534057617,23.1200008392334,23.420000076293945,217901.0
+2024-07-30,23.479999542236328,23.68000030517578,23.360000610351562,23.639999389648438,168244.0
+2024-07-31,23.6200008392334,23.959999084472656,23.600000381469727,23.959999084472656,339131.0
+2024-08-01,23.979999542236328,24.059999465942383,23.520000457763672,24.0,422925.0
+2024-08-04,22.5,23.739999771118164,22.5,23.399999618530273,308342.0
+2024-08-05,23.260000228881836,23.299999237060547,21.940000534057617,22.0,687994.0
+2024-08-06,21.68000030517578,23.18000030517578,21.68000030517578,22.6200008392334,485418.0
+2024-08-07,22.84000015258789,22.920000076293945,22.34000015258789,22.899999618530273,71272.0
+2024-08-08,22.8799991607666,22.8799991607666,22.15999984741211,22.260000228881836,102011.0
+2024-08-11,22.280000686645508,22.600000381469727,22.18000030517578,22.34000015258789,128230.0
+2024-08-12,22.360000610351562,22.360000610351562,21.200000762939453,21.31999969482422,445433.0
+2024-08-13,21.420000076293945,21.6200008392334,21.18000030517578,21.600000381469727,298751.0
+2024-08-14,21.600000381469727,22.100000381469727,21.479999542236328,22.0,408051.0
+2024-08-15,22.18000030517578,22.799999237060547,22.100000381469727,22.700000762939453,268157.0
+2024-08-18,22.719999313354492,23.100000381469727,22.6200008392334,22.920000076293945,98707.0
+2024-08-19,23.15999984741211,23.239999771118164,22.700000762939453,22.899999618530273,125206.0
+2024-08-20,22.899999618530273,23.219999313354492,22.799999237060547,22.899999618530273,90255.0
+2024-08-21,23.059999465942383,23.540000915527344,22.84000015258789,23.540000915527344,403289.0
+2024-08-22,23.600000381469727,23.899999618530273,22.899999618530273,23.280000686645508,396090.0
+2024-08-25,23.31999969482422,23.600000381469727,23.200000762939453,23.399999618530273,111547.0
+2024-08-26,23.399999618530273,23.639999389648438,23.18000030517578,23.6200008392334,95078.0
+2024-08-27,23.6200008392334,23.639999389648438,23.299999237060547,23.31999969482422,68250.0
+2024-08-28,23.360000610351562,23.479999542236328,23.219999313354492,23.239999771118164,57304.0
+2024-08-29,23.399999618530273,23.479999542236328,23.200000762939453,23.360000610351562,58411.0
+2024-09-01,23.440000534057617,23.940000534057617,23.440000534057617,23.8799991607666,167098.0
+2024-09-02,23.979999542236328,25.850000381469727,23.979999542236328,25.200000762939453,2307571.0
+2024-09-03,25.25,25.25,24.68000030517578,24.899999618530273,724898.0
+2024-09-04,24.6200008392334,24.81999969482422,24.239999771118164,24.420000076293945,390033.0
+2024-09-05,24.440000534057617,25.25,24.440000534057617,24.739999771118164,580069.0
+2024-09-08,24.700000762939453,24.959999084472656,24.459999084472656,24.6200008392334,161271.0
+2024-09-09,24.65999984741211,24.780000686645508,24.18000030517578,24.68000030517578,247606.0
+2024-09-10,24.799999237060547,24.8799991607666,24.360000610351562,24.440000534057617,210459.0
+2024-09-11,24.399999618530273,24.579999923706055,23.84000015258789,24.1200008392334,181713.0
+2024-09-12,24.139999389648438,24.399999618530273,23.700000762939453,23.81999969482422,198519.0
+2024-09-15,23.81999969482422,24.440000534057617,23.799999237060547,24.139999389648438,170590.0
+2024-09-16,24.299999237060547,24.299999237060547,23.959999084472656,24.139999389648438,125391.0
+2024-09-17,24.0,24.139999389648438,23.799999237060547,23.81999969482422,86778.0
+2024-09-18,23.81999969482422,23.979999542236328,23.600000381469727,23.799999237060547,131269.0
+2024-09-19,23.799999237060547,24.200000762939453,23.65999984741211,24.200000762939453,164307.0
+2024-09-22,24.239999771118164,24.81999969482422,24.020000457763672,24.420000076293945,386856.0
+2024-09-24,24.420000076293945,24.559999465942383,24.219999313354492,24.260000228881836,127331.0
+2024-09-25,24.299999237060547,24.700000762939453,24.139999389648438,24.65999984741211,201146.0
+2024-09-26,24.700000762939453,24.940000534057617,24.5,24.780000686645508,291998.0
+2024-09-29,24.780000686645508,24.8799991607666,24.360000610351562,24.579999923706055,199473.0
+2024-09-30,24.399999618530273,24.540000915527344,24.200000762939453,24.299999237060547,166716.0
+2024-10-01,24.219999313354492,24.440000534057617,24.219999313354492,24.399999618530273,138486.0
+2024-10-02,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2024-10-03,23.5,23.799999237060547,23.31999969482422,23.479999542236328,148249.0
+2024-10-06,23.479999542236328,23.559999465942383,22.559999465942383,22.65999984741211,145840.0
+2024-10-07,22.100000381469727,23.200000762939453,22.100000381469727,22.799999237060547,167247.0
+2024-10-08,22.799999237060547,23.0,22.479999542236328,22.760000228881836,126116.0
+2024-10-09,22.760000228881836,22.760000228881836,22.299999237060547,22.5,178507.0
+2024-10-10,22.5,23.100000381469727,22.440000534057617,23.0,277417.0
+2024-10-13,23.0,23.440000534057617,23.0,23.280000686645508,288619.0
+2024-10-14,23.280000686645508,23.440000534057617,23.1200008392334,23.280000686645508,207315.0
+2024-10-15,23.239999771118164,23.540000915527344,23.15999984741211,23.540000915527344,156914.0
+2024-10-16,23.600000381469727,23.639999389648438,23.200000762939453,23.440000534057617,272941.0
+2024-10-17,23.459999084472656,23.540000915527344,22.899999618530273,23.1200008392334,337407.0
+2024-10-20,22.920000076293945,23.100000381469727,22.8799991607666,23.040000915527344,54950.0
+2024-10-21,23.040000915527344,23.3799991607666,22.959999084472656,23.34000015258789,197391.0
+2024-10-22,23.34000015258789,23.420000076293945,22.920000076293945,23.100000381469727,182946.0
+2024-10-23,22.899999618530273,23.040000915527344,22.3799991607666,22.799999237060547,380654.0
+2024-10-24,22.780000686645508,22.780000686645508,22.200000762939453,22.280000686645508,240845.0
+2024-10-27,22.420000076293945,22.84000015258789,22.420000076293945,22.81999969482422,319328.0
+2024-10-28,22.799999237060547,23.200000762939453,22.760000228881836,22.959999084472656,336159.0
+2024-10-29,22.799999237060547,23.100000381469727,22.440000534057617,22.520000457763672,158726.0
+2024-10-30,22.299999237060547,22.5,22.219999313354492,22.440000534057617,92637.0
+2024-10-31,22.459999084472656,22.459999084472656,22.0,22.239999771118164,180343.0
+2024-11-03,22.239999771118164,22.299999237060547,22.040000915527344,22.200000762939453,72395.0
+2024-11-04,22.200000762939453,22.260000228881836,21.6200008392334,21.6200008392334,352323.0
+2024-11-05,21.639999389648438,21.8799991607666,21.440000534057617,21.780000686645508,278380.0
+2024-11-06,21.84000015258789,22.84000015258789,21.81999969482422,22.780000686645508,675650.0
+2024-11-07,22.780000686645508,23.0,22.700000762939453,22.719999313354492,442700.0
+2024-11-10,22.780000686645508,23.0,22.65999984741211,23.0,105958.0
+2024-11-11,23.0,23.0,22.479999542236328,22.84000015258789,207566.0
+2024-11-12,22.860000610351562,22.940000534057617,22.420000076293945,22.5,77395.0
+2024-11-13,22.5,22.5,21.8799991607666,21.8799991607666,276947.0
+2024-11-14,21.8799991607666,21.899999618530273,21.559999465942383,21.799999237060547,286424.0
+2024-11-17,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-11-18,21.959999084472656,21.959999084472656,21.579999923706055,21.780000686645508,119847.0
+2024-11-19,21.8799991607666,22.100000381469727,21.739999771118164,22.0,216907.0
+2024-11-20,22.0,22.0,21.700000762939453,21.799999237060547,73059.0
+2024-11-21,21.700000762939453,22.15999984741211,21.639999389648438,22.079999923706055,133094.0
+2024-11-24,22.100000381469727,22.399999618530273,22.100000381469727,22.260000228881836,77124.0
+2024-11-25,22.139999389648438,22.18000030517578,21.860000610351562,21.920000076293945,54012.0
+2024-11-26,21.899999618530273,22.079999923706055,21.760000228881836,21.760000228881836,64294.0
+2024-11-27,21.700000762939453,21.8799991607666,21.540000915527344,21.65999984741211,56215.0
+2024-11-28,21.65999984741211,21.81999969482422,21.520000457763672,21.760000228881836,36353.0
+2024-12-01,21.65999984741211,21.81999969482422,21.520000457763672,21.760000228881836,36353.0
+2024-12-02,22.139999389648438,22.459999084472656,22.139999389648438,22.280000686645508,176779.0
+2024-12-03,22.280000686645508,22.600000381469727,22.15999984741211,22.559999465942383,155155.0
+2024-12-04,22.579999923706055,22.639999389648438,22.280000686645508,22.440000534057617,101183.0
+2024-12-05,22.360000610351562,22.84000015258789,22.31999969482422,22.84000015258789,178806.0
+2024-12-08,22.600000381469727,22.8799991607666,22.600000381469727,22.799999237060547,90156.0
+2024-12-09,22.799999237060547,22.860000610351562,22.700000762939453,22.760000228881836,106913.0
+2024-12-10,22.739999771118164,22.81999969482422,22.65999984741211,22.81999969482422,46981.0
+2024-12-11,22.81999969482422,22.81999969482422,22.459999084472656,22.579999923706055,135567.0
+2024-12-12,22.479999542236328,22.84000015258789,22.459999084472656,22.780000686645508,207628.0
+2024-12-15,22.799999237060547,23.0,22.139999389648438,22.65999984741211,155067.0
+2024-12-16,22.700000762939453,22.8799991607666,22.579999923706055,22.799999237060547,138412.0
+2024-12-17,22.799999237060547,22.84000015258789,22.299999237060547,22.3799991607666,163043.0
+2024-12-18,22.399999618530273,22.700000762939453,22.200000762939453,22.700000762939453,168221.0
+2024-12-19,22.760000228881836,22.760000228881836,22.3799991607666,22.600000381469727,156795.0
+2024-12-22,22.700000762939453,22.700000762939453,22.299999237060547,22.5,40656.0
+2024-12-23,22.31999969482422,22.579999923706055,21.799999237060547,22.079999923706055,187159.0
+2024-12-24,22.0,22.059999465942383,21.860000610351562,21.959999084472656,54519.0
+2024-12-25,21.959999084472656,22.200000762939453,21.8799991607666,22.040000915527344,45858.0
+2024-12-26,22.040000915527344,22.100000381469727,21.899999618530273,21.920000076293945,42948.0
+2024-12-29,21.959999084472656,22.100000381469727,21.899999618530273,22.059999465942383,155790.0
+2024-12-30,21.899999618530273,22.399999618530273,21.799999237060547,22.3799991607666,155422.0
+2024-12-31,22.399999618530273,22.739999771118164,22.280000686645508,22.6200008392334,151067.0
+2025-01-01,22.760000228881836,22.84000015258789,22.420000076293945,22.760000228881836,112145.0
+2025-01-02,22.739999771118164,23.200000762939453,22.68000030517578,23.18000030517578,278752.0
+2025-01-05,23.200000762939453,23.34000015258789,23.040000915527344,23.200000762939453,198186.0
+2025-01-06,23.15999984741211,23.3799991607666,23.0,23.299999237060547,188157.0
+2025-01-07,23.299999237060547,23.360000610351562,23.100000381469727,23.200000762939453,380998.0
+2025-01-08,23.020000457763672,23.799999237060547,23.020000457763672,23.559999465942383,384841.0
+2025-01-09,23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0.0
+2025-01-12,23.459999084472656,23.65999984741211,23.420000076293945,23.6200008392334,100804.0
+2025-01-13,23.639999389648438,23.739999771118164,23.5,23.68000030517578,87566.0
+2025-01-14,23.65999984741211,23.860000610351562,23.6200008392334,23.65999984741211,135856.0
+2025-01-15,23.84000015258789,23.84000015258789,23.260000228881836,23.420000076293945,180982.0
+2025-01-16,23.31999969482422,23.520000457763672,23.020000457763672,23.3799991607666,161879.0
+2025-01-19,23.020000457763672,23.31999969482422,23.020000457763672,23.200000762939453,159527.0
+2025-01-20,23.239999771118164,23.399999618530273,23.100000381469727,23.360000610351562,170999.0
+2025-01-21,23.420000076293945,23.420000076293945,23.239999771118164,23.3799991607666,234481.0
+2025-01-22,23.3799991607666,23.559999465942383,23.3799991607666,23.479999542236328,117866.0
+2025-01-23,23.540000915527344,23.639999389648438,23.399999618530273,23.6200008392334,201718.0
+2025-01-26,23.6200008392334,23.8799991607666,23.579999923706055,23.84000015258789,141145.0
+2025-01-27,23.84000015258789,23.84000015258789,23.34000015258789,23.34000015258789,88669.0
+2025-01-28,23.31999969482422,23.459999084472656,23.299999237060547,23.360000610351562,168736.0
+2025-01-29,23.360000610351562,23.479999542236328,23.020000457763672,23.299999237060547,151546.0
+2025-01-30,23.260000228881836,23.360000610351562,23.139999389648438,23.280000686645508,188999.0
+2025-02-02,23.280000686645508,23.399999618530273,23.100000381469727,23.299999237060547,73725.0
+2025-02-03,23.139999389648438,23.559999465942383,23.059999465942383,23.540000915527344,64973.0
+2025-02-04,23.559999465942383,23.639999389648438,23.239999771118164,23.280000686645508,105330.0
+2025-02-05,23.219999313354492,23.459999084472656,23.15999984741211,23.420000076293945,167492.0
+2025-02-06,23.399999618530273,23.979999542236328,23.31999969482422,23.81999969482422,285565.0
+2025-02-09,23.81999969482422,23.84000015258789,23.559999465942383,23.559999465942383,139922.0
+2025-02-10,23.799999237060547,23.799999237060547,23.280000686645508,23.299999237060547,189629.0
+2025-02-11,23.299999237060547,23.34000015258789,22.979999542236328,23.299999237060547,205763.0
+2025-02-12,23.299999237060547,23.360000610351562,22.8799991607666,22.920000076293945,265995.0
+2025-02-13,22.780000686645508,23.239999771118164,22.6200008392334,23.079999923706055,128756.0
+2025-02-16,22.84000015258789,23.420000076293945,22.84000015258789,23.280000686645508,197820.0
+2025-02-17,23.399999618530273,23.399999618530273,23.020000457763672,23.059999465942383,171516.0
+2025-02-18,23.059999465942383,23.239999771118164,22.860000610351562,22.959999084472656,163257.0
+2025-02-19,22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,0.0
+2025-02-20,22.700000762939453,22.799999237060547,22.420000076293945,22.5,96555.0
+2025-02-24,22.540000915527344,22.559999465942383,22.0,22.0,91479.0
+2025-02-25,22.0,22.18000030517578,21.5,21.8799991607666,219397.0
+2025-02-26,22.079999923706055,22.399999618530273,21.700000762939453,22.399999618530273,62669.0
+2025-02-27,22.18000030517578,22.299999237060547,21.860000610351562,22.299999237060547,72803.0
+2025-03-02,22.18000030517578,22.18000030517578,21.459999084472656,22.18000030517578,59971.0
+2025-03-03,21.540000915527344,22.18000030517578,21.459999084472656,22.18000030517578,115250.0
+2025-03-04,22.0,22.0,21.600000381469727,21.799999237060547,68202.0
+2025-03-05,21.65999984741211,21.84000015258789,21.399999618530273,21.420000076293945,63275.0
+2025-03-06,21.479999542236328,21.479999542236328,20.719999313354492,21.0,123401.0
+2025-03-09,21.020000457763672,21.15999984741211,20.899999618530273,20.979999542236328,114840.0
+2025-03-10,20.700000762939453,21.280000686645508,20.700000762939453,21.280000686645508,58957.0
+2025-03-11,21.200000762939453,21.940000534057617,20.239999771118164,21.940000534057617,242243.0
+2025-03-12,21.65999984741211,21.700000762939453,21.399999618530273,21.6200008392334,186805.0
+2025-03-13,21.700000762939453,21.700000762939453,21.34000015258789,21.520000457763672,91728.0
+2025-03-16,21.520000457763672,21.700000762939453,21.3799991607666,21.559999465942383,138208.0
+2025-03-17,21.559999465942383,21.65999984741211,21.280000686645508,21.299999237060547,82025.0
+2025-03-18,21.299999237060547,21.34000015258789,20.719999313354492,20.760000228881836,128611.0
+2025-03-19,20.540000915527344,20.719999313354492,20.399999618530273,20.65999984741211,103536.0
+2025-03-20,20.65999984741211,20.65999984741211,20.65999984741211,20.65999984741211,0.0
+2025-03-23,20.600000381469727,20.600000381469727,20.34000015258789,20.399999618530273,13131.0
+2025-03-24,20.399999618530273,20.559999465942383,20.200000762939453,20.399999618530273,48003.0
+2025-03-25,20.5,20.540000915527344,20.219999313354492,20.31999969482422,16752.0
+2025-03-26,20.399999618530273,21.0,20.360000610351562,21.0,55475.0
+2025-03-27,21.600000381469727,21.600000381469727,20.799999237060547,21.18000030517578,98435.0
+2025-04-03,21.260000228881836,21.260000228881836,20.860000610351562,20.979999542236328,45159.0
+2025-04-06,19.18000030517578,19.979999542236328,18.899999618530273,18.899999618530273,128173.0
+2025-04-07,18.360000610351562,19.0,17.700000762939453,18.979999542236328,341686.0
+2025-04-08,19.239999771118164,19.65999984741211,19.200000762939453,19.5,77398.0
+2025-04-09,19.479999542236328,19.479999542236328,18.600000381469727,19.100000381469727,134016.0
+2025-04-10,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2025-04-13,20.0,20.280000686645508,20.0,20.18000030517578,214611.0
+2025-04-14,20.219999313354492,20.260000228881836,20.1200008392334,20.1200008392334,165679.0
+2025-04-15,20.260000228881836,20.280000686645508,19.899999618530273,20.0,189716.0
+2025-04-16,19.84000015258789,20.5,19.84000015258789,20.059999465942383,442524.0
+2025-04-17,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0
+2025-04-20,20.0,20.420000076293945,20.0,20.420000076293945,280024.0
+2025-04-21,20.3799991607666,20.5,20.18000030517578,20.280000686645508,71222.0
+2025-04-22,20.059999465942383,20.3799991607666,20.0,20.31999969482422,95457.0
+2025-04-23,20.31999969482422,20.979999542236328,20.299999237060547,20.860000610351562,195091.0
+2025-04-24,20.81999969482422,20.959999084472656,20.600000381469727,20.739999771118164,92557.0
+2025-04-27,20.799999237060547,20.799999237060547,20.639999389648438,20.700000762939453,33958.0
+2025-04-28,20.799999237060547,20.940000534057617,20.700000762939453,20.8799991607666,77705.0
+2025-04-29,20.8799991607666,20.8799991607666,20.600000381469727,20.65999984741211,29133.0
+2025-04-30,20.579999923706055,20.65999984741211,20.34000015258789,20.5,120103.0
+2025-05-01,20.459999084472656,20.459999084472656,20.18000030517578,20.31999969482422,75752.0
+2025-05-04,20.31999969482422,20.440000534057617,20.1200008392334,20.1200008392334,56006.0
+2025-05-05,20.0,20.280000686645508,19.920000076293945,20.280000686645508,59629.0
+2025-05-06,20.280000686645508,20.280000686645508,19.979999542236328,20.059999465942383,35324.0
+2025-05-07,20.15999984741211,20.15999984741211,19.81999969482422,19.899999618530273,41288.0
+2025-05-08,19.979999542236328,19.979999542236328,19.600000381469727,19.600000381469727,38605.0
+2025-05-11,19.5,19.780000686645508,19.34000015258789,19.780000686645508,80221.0
+2025-05-12,19.780000686645508,20.579999923706055,19.600000381469727,20.579999923706055,63889.0
+2025-05-13,20.200000762939453,20.31999969482422,20.0,20.059999465942383,114554.0
+2025-05-14,19.799999237060547,19.979999542236328,19.639999389648438,19.799999237060547,64490.0
+2025-05-15,19.799999237060547,19.799999237060547,19.420000076293945,19.68000030517578,44645.0
+2025-05-18,19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0.0
+2025-05-19,19.459999084472656,19.600000381469727,19.100000381469727,19.440000534057617,50366.0
+2025-05-20,19.3799991607666,19.479999542236328,19.239999771118164,19.360000610351562,25913.0
+2025-05-21,19.299999237060547,19.299999237060547,18.799999237060547,18.899999618530273,74717.0
+2025-05-22,18.799999237060547,19.280000686645508,18.639999389648438,19.0,49030.0
+2025-05-25,19.0,19.0,18.799999237060547,18.979999542236328,22045.0
+2025-05-26,19.0,19.0,18.65999984741211,18.799999237060547,11147.0
+2025-05-27,18.899999618530273,18.899999618530273,18.239999771118164,18.600000381469727,37185.0
+2025-05-28,18.780000686645508,18.799999237060547,18.479999542236328,18.68000030517578,50239.0
+2025-05-29,18.739999771118164,18.81999969482422,18.540000915527344,18.540000915527344,33711.0
+2025-06-01,18.760000228881836,18.760000228881836,18.280000686645508,18.5,24721.0
+2025-06-02,18.399999618530273,18.5,18.260000228881836,18.260000228881836,42749.0
+2025-06-03,18.31999969482422,18.360000610351562,18.100000381469727,18.100000381469727,31489.0
+2025-06-04,18.100000381469727,18.3799991607666,18.100000381469727,18.239999771118164,20984.0
+2025-06-11,18.239999771118164,18.600000381469727,18.219999313354492,18.219999313354492,29849.0
+2025-06-12,18.18000030517578,18.18000030517578,17.3799991607666,17.979999542236328,50673.0
+2025-06-15,16.6200008392334,17.139999389648438,16.5,17.079999923706055,435582.0
+2025-06-16,17.079999923706055,17.420000076293945,17.059999465942383,17.200000762939453,69420.0
+2025-06-17,17.18000030517578,17.200000762939453,16.440000534057617,16.479999542236328,649482.0
+2025-06-18,16.200000762939453,16.200000762939453,15.300000190734863,15.319999694824219,310654.0
+2025-06-19,15.199999809265137,15.5600004196167,15.039999961853027,15.399999618530273,226789.0
+2025-06-22,15.479999542236328,15.9399995803833,15.199999809265137,15.300000190734863,103890.0
+2025-06-23,15.34000015258789,15.760000228881836,15.34000015258789,15.640000343322754,93260.0
+2025-06-24,16.200000762939453,16.600000381469727,15.920000076293945,16.540000915527344,246263.0
+2025-06-25,16.559999465942383,16.920000076293945,16.360000610351562,16.799999237060547,63295.0
+2025-06-26,16.799999237060547,17.15999984741211,16.6200008392334,17.15999984741211,143211.0
+2025-06-29,17.280000686645508,17.649999618530273,17.18000030517578,17.600000381469727,256179.0
+2025-06-30,17.579999923706055,18.5,17.5,18.440000534057617,417783.0
+2025-07-01,18.440000534057617,18.59000015258789,18.010000228881836,18.010000228881836,79242.0
+2025-07-02,18.0,18.1299991607666,17.940000534057617,18.049999237060547,52128.0
+2025-07-03,17.989999771118164,18.18000030517578,17.899999618530273,18.059999465942383,83011.0
+2025-07-06,18.059999465942383,18.229999542236328,18.010000228881836,18.170000076293945,33345.0
+2025-07-07,18.170000076293945,18.25,18.1299991607666,18.229999542236328,45414.0
+2025-07-08,18.139999389648438,18.200000762939453,17.940000534057617,18.040000915527344,37790.0
+2025-07-09,18.020000457763672,18.1299991607666,18.0,18.010000228881836,34526.0
+2025-07-10,18.020000457763672,18.270000457763672,18.020000457763672,18.239999771118164,42351.0
+2025-07-13,18.299999237060547,18.299999237060547,17.84000015258789,17.84000015258789,171078.0
+2025-07-14,17.850000381469727,17.920000076293945,17.559999465942383,17.770000457763672,56560.0
+2025-07-15,17.799999237060547,17.799999237060547,17.549999237060547,17.639999389648438,22983.0
+2025-07-16,17.549999237060547,17.690000534057617,17.059999465942383,17.239999771118164,31978.0
+2025-07-17,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2025-07-20,17.889999389648438,17.920000076293945,17.09000015258789,17.25,58145.0
+2025-07-21,17.200000762939453,17.200000762939453,16.84000015258789,16.899999618530273,38313.0
+2025-07-22,16.899999618530273,16.920000076293945,16.600000381469727,16.600000381469727,35266.0
+2025-07-23,16.600000381469727,17.149999618530273,16.549999237060547,16.920000076293945,54259.0
+2025-07-24,16.920000076293945,17.079999923706055,16.920000076293945,16.979999542236328,10710.0
+2025-07-27,17.100000381469727,17.299999237060547,17.020000457763672,17.020000457763672,45145.0
+2025-07-28,17.209999084472656,17.3700008392334,17.040000915527344,17.040000915527344,22011.0
+2025-07-29,17.020000457763672,17.190000534057617,16.780000686645508,16.799999237060547,36658.0
+2025-07-30,16.799999237060547,17.18000030517578,16.719999313354492,17.1200008392334,268754.0
+2025-07-31,17.139999389648438,17.139999389648438,16.5,16.760000228881836,92080.0
+2025-08-03,16.780000686645508,16.790000915527344,16.399999618530273,16.450000762939453,43159.0
+2025-08-04,16.579999923706055,16.899999618530273,16.459999084472656,16.510000228881836,90337.0
+2025-08-05,16.520000457763672,16.600000381469727,16.219999313354492,16.459999084472656,64624.0
+2025-08-06,16.399999618530273,16.65999984741211,16.360000610351562,16.510000228881836,71725.0
+2025-08-07,16.450000762939453,16.690000534057617,16.3700008392334,16.600000381469727,65774.0
+2025-08-10,16.600000381469727,16.639999389648438,16.25,16.389999389648438,45355.0
+2025-08-11,16.350000381469727,16.350000381469727,15.800000190734863,16.190000534057617,176024.0
+2025-08-12,16.079999923706055,16.190000534057617,15.550000190734863,15.550000190734863,136894.0
+2025-08-13,15.90999984741211,16.0,15.539999961853027,15.890000343322754,42721.0
+2025-08-14,15.859999656677246,16.239999771118164,15.819999694824219,16.100000381469727,94729.0
+2025-08-17,16.100000381469727,16.3799991607666,16.079999923706055,16.239999771118164,45746.0
+2025-08-18,16.18000030517578,16.3700008392334,16.100000381469727,16.170000076293945,47966.0
+2025-08-19,16.18000030517578,16.350000381469727,16.020000457763672,16.020000457763672,34696.0
+2025-08-20,16.049999237060547,16.540000915527344,15.859999656677246,15.930000305175781,105845.0
+2025-08-21,15.979999542236328,16.200000762939453,15.949999809265137,16.170000076293945,47885.0
+2025-08-24,16.170000076293945,16.59000015258789,16.170000076293945,16.299999237060547,70691.0
+2025-08-25,16.489999771118164,16.670000076293945,16.299999237060547,16.309999465942383,77042.0
+2025-08-26,16.229999542236328,16.40999984741211,16.219999313354492,16.34000015258789,16315.0
+2025-08-27,16.34000015258789,16.3799991607666,16.200000762939453,16.350000381469727,20740.0
+2025-08-28,16.389999389648438,16.450000762939453,16.209999084472656,16.209999084472656,51989.0
+2025-08-31,16.219999313354492,16.399999618530273,15.970000267028809,15.970000267028809,120964.0
+2025-09-01,15.989999771118164,16.299999237060547,15.84000015258789,15.960000038146973,40693.0
+2025-09-02,15.739999771118164,16.020000457763672,15.739999771118164,15.970000267028809,45629.0
+2025-09-03,16.0,16.100000381469727,15.970000267028809,16.049999237060547,10967.0
+2025-09-04,16.049999237060547,16.1200008392334,15.869999885559082,15.869999885559082,30147.0
diff --git a/data/4008.csv b/data/4008.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c67a2e373628477e9f51f51eff91bbd9096d1edf
--- /dev/null
+++ b/data/4008.csv
@@ -0,0 +1,2463 @@
+date,open,high,low,close,volume
+2015-12-21,62.666664123535156,63.5,62.0,63.33333206176758,44706.0
+2015-12-22,64.0,64.16666412353516,63.33333206176758,63.83333206176758,67218.0
+2015-12-23,64.16666412353516,65.83333587646484,63.666664123535156,64.63999938964844,93684.0
+2015-12-24,65.66666412353516,66.0,64.66666412353516,65.3066635131836,52996.0
+2015-12-27,64.66666412353516,64.83333587646484,64.16666412353516,64.73332977294922,30100.0
+2015-12-28,64.0,65.0,63.33333206176758,64.95999908447266,19900.0
+2015-12-29,64.66666412353516,66.5,64.0,66.0,278824.0
+2015-12-30,66.0,66.66666412353516,66.0,66.33333587646484,53536.0
+2015-12-31,66.0,67.0,65.5,66.35333251953125,65962.0
+2016-01-03,66.0,68.33333587646484,66.0,66.47333526611328,53772.0
+2016-01-04,66.66666412353516,66.83333587646484,66.0,66.0,92190.0
+2016-01-05,65.5,65.66666412353516,65.16666412353516,65.38666534423828,94761.0
+2016-01-06,64.83333587646484,66.0,64.66666412353516,64.74666595458984,29541.0
+2016-01-07,63.666664123535156,63.666664123535156,62.0,62.439998626708984,35859.0
+2016-01-10,62.439998626708984,62.439998626708984,62.439998626708984,62.439998626708984,0.0
+2016-01-11,62.439998626708984,62.439998626708984,62.439998626708984,62.439998626708984,0.0
+2016-01-12,60.166664123535156,62.666664123535156,60.166664123535156,62.0,44209.0
+2016-01-13,62.666664123535156,65.16666412353516,62.166664123535156,63.0533332824707,333817.0
+2016-01-14,64.16666412353516,64.16666412353516,60.83333206176758,61.31999969482422,50641.0
+2016-01-17,55.33333206176758,59.33333206176758,55.33333206176758,55.413333892822266,138505.0
+2016-01-18,55.33333206176758,58.0,54.0,57.5533332824707,65439.0
+2016-01-19,58.666664123535156,61.83333206176758,58.0,59.68666458129883,96106.0
+2016-01-20,58.0,58.0,54.166664123535156,54.65999984741211,93214.0
+2016-01-21,54.666664123535156,57.33333206176758,54.33333206176758,55.439998626708984,63957.0
+2016-01-24,57.666664123535156,60.0,54.666664123535156,55.220001220703125,137697.0
+2016-01-25,54.666664123535156,54.666664123535156,52.0,52.96666717529297,275212.0
+2016-01-26,51.0,52.5,50.166664123535156,52.18666458129883,181908.0
+2016-01-27,52.33333206176758,53.666664123535156,52.33333206176758,52.65999984741211,84660.0
+2016-01-28,53.0,54.166664123535156,53.0,53.30666732788086,146067.0
+2016-01-31,55.5,55.5,52.83333206176758,53.0,231894.0
+2016-02-01,53.166664123535156,55.83333206176758,52.33333206176758,55.0533332824707,294438.0
+2016-02-02,54.83333206176758,56.166664123535156,53.5,54.46666717529297,250881.0
+2016-02-03,53.33333206176758,54.666664123535156,53.0,54.400001525878906,65788.0
+2016-02-04,55.5,57.5,55.0,56.72666549682617,209386.0
+2016-02-07,56.666664123535156,57.166664123535156,55.33333206176758,56.22666549682617,33510.0
+2016-02-08,56.166664123535156,57.166664123535156,55.33333206176758,55.71333312988281,52270.0
+2016-02-09,56.166664123535156,56.166664123535156,55.33333206176758,55.56666564941406,17146.0
+2016-02-10,55.0,56.0,54.666664123535156,55.426666259765625,23451.0
+2016-02-11,55.0,55.33333206176758,52.666664123535156,53.426666259765625,44238.0
+2016-02-14,53.666664123535156,54.666664123535156,48.83333206176758,49.30666732788086,63130.0
+2016-02-15,49.0,50.666664123535156,49.0,49.97999954223633,70285.0
+2016-02-16,51.33333206176758,52.0,48.666664123535156,49.086666107177734,100257.0
+2016-02-17,48.666664123535156,50.666664123535156,48.666664123535156,50.53333282470703,74701.0
+2016-02-18,50.83333206176758,55.0,50.83333206176758,52.52666473388672,142066.0
+2016-02-21,52.666664123535156,56.33333206176758,52.666664123535156,54.32666778564453,132300.0
+2016-02-22,55.0,55.5,53.666664123535156,54.84000015258789,103539.0
+2016-02-23,54.666664123535156,56.0,54.166664123535156,55.79999923706055,121444.0
+2016-02-24,55.0,55.33333206176758,53.666664123535156,53.65999984741211,47904.0
+2016-02-25,54.33333206176758,55.0,53.666664123535156,54.813331604003906,27945.0
+2016-02-28,55.666664123535156,57.5,55.666664123535156,56.54666519165039,80638.0
+2016-02-29,56.666664123535156,57.33333206176758,56.0,56.586666107177734,117147.0
+2016-03-01,56.666664123535156,62.166664123535156,56.666664123535156,61.21333312988281,309891.0
+2016-03-02,61.33333206176758,65.33333587646484,60.83333206176758,62.959999084472656,356491.0
+2016-03-03,63.5,65.0,62.83333206176758,64.27999877929688,266980.0
+2016-03-06,65.5,66.5,64.66666412353516,65.13333129882812,72453.0
+2016-03-07,65.16666412353516,65.16666412353516,63.33333206176758,63.34000015258789,53040.0
+2016-03-08,63.666664123535156,63.83333206176758,62.666664123535156,62.97999954223633,53499.0
+2016-03-09,62.83333206176758,62.83333206176758,60.0,60.393333435058594,61908.0
+2016-03-10,60.33333206176758,62.0,60.33333206176758,60.959999084472656,66681.0
+2016-03-13,60.83333206176758,62.166664123535156,60.83333206176758,61.96666717529297,31384.0
+2016-03-14,61.666664123535156,62.33333206176758,60.666664123535156,60.813331604003906,26082.0
+2016-03-15,60.33333206176758,60.666664123535156,59.0,59.32666778564453,50488.0
+2016-03-16,59.33333206176758,59.83333206176758,59.0,59.46666717529297,43756.0
+2016-03-17,61.0,62.666664123535156,61.0,61.33333206176758,151531.0
+2016-03-20,61.83333206176758,62.33333206176758,61.0,61.813331604003906,29584.0
+2016-03-21,61.83333206176758,61.83333206176758,61.166664123535156,61.33333206176758,35905.0
+2016-03-22,61.166664123535156,61.33333206176758,59.83333206176758,60.473331451416016,32635.0
+2016-03-23,60.666664123535156,62.0,60.166664123535156,60.6533317565918,124987.0
+2016-03-24,60.0,60.666664123535156,58.0,58.09333419799805,158728.0
+2016-03-27,58.09333419799805,58.09333419799805,58.09333419799805,58.09333419799805,0.0
+2016-03-28,58.09333419799805,58.09333419799805,58.09333419799805,58.09333419799805,0.0
+2016-03-29,58.166664123535156,58.33333206176758,57.166664123535156,57.393333435058594,41839.0
+2016-03-30,57.5,57.5,56.33333206176758,56.59333419799805,56070.0
+2016-03-31,56.0,57.33333206176758,56.0,57.246665954589844,63342.0
+2016-04-03,56.666664123535156,56.666664123535156,54.666664123535156,55.666664123535156,18019.0
+2016-04-04,56.666664123535156,57.166664123535156,56.666664123535156,56.61333465576172,10059.0
+2016-04-05,56.33333206176758,57.33333206176758,55.666664123535156,55.90666580200195,42738.0
+2016-04-06,56.33333206176758,56.5,55.83333206176758,56.08000183105469,66345.0
+2016-04-07,56.666664123535156,57.666664123535156,56.5,56.45333480834961,67120.0
+2016-04-10,58.666664123535156,58.666664123535156,57.0,57.720001220703125,28935.0
+2016-04-11,58.0,58.0,57.0,57.0,15595.0
+2016-04-12,56.83333206176758,57.5,56.83333206176758,57.33333206176758,15033.0
+2016-04-13,57.33333206176758,57.666664123535156,57.33333206176758,57.37333297729492,25456.0
+2016-04-14,57.33333206176758,57.666664123535156,56.83333206176758,57.33333206176758,10278.0
+2016-04-17,57.666664123535156,57.666664123535156,56.33333206176758,56.33333206176758,24408.0
+2016-04-18,56.0,56.0,55.166664123535156,55.37333297729492,74289.0
+2016-04-19,55.666664123535156,56.5,55.666664123535156,56.33333206176758,61669.0
+2016-04-20,56.666664123535156,56.666664123535156,55.33333206176758,55.56666564941406,97402.0
+2016-04-21,56.0,56.5,56.0,56.33333206176758,46554.0
+2016-04-24,56.666664123535156,59.83333206176758,56.5,59.15999984741211,205548.0
+2016-04-25,59.166664123535156,59.83333206176758,58.166664123535156,59.7066650390625,100530.0
+2016-04-26,59.33333206176758,59.5,58.0,58.266666412353516,52645.0
+2016-04-27,58.5,58.83333206176758,58.33333206176758,58.82666778564453,67041.0
+2016-04-28,58.83333206176758,59.666664123535156,58.666664123535156,59.04666519165039,52815.0
+2016-05-01,59.666664123535156,60.33333206176758,59.0,60.073333740234375,64336.0
+2016-05-02,60.33333206176758,60.666664123535156,58.33333206176758,59.38666534423828,137653.0
+2016-05-03,59.33333206176758,59.33333206176758,57.83333206176758,57.88666534423828,87231.0
+2016-05-04,57.5,57.666664123535156,56.83333206176758,57.67333221435547,23778.0
+2016-05-05,57.666664123535156,58.33333206176758,57.666664123535156,57.72666549682617,27475.0
+2016-05-08,58.0,58.666664123535156,57.666664123535156,57.7066650390625,34975.0
+2016-05-09,57.666664123535156,58.33333206176758,57.666664123535156,58.28666687011719,19066.0
+2016-05-10,57.83333206176758,58.0,57.666664123535156,57.84000015258789,8181.0
+2016-05-11,57.83333206176758,60.166664123535156,57.83333206176758,58.33333206176758,118425.0
+2016-05-12,58.33333206176758,64.16666412353516,58.33333206176758,64.16666412353516,597537.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,58.33333206176758,58.666664123535156,58.0,58.21333312988281,34321.0
+2016-05-25,59.0,61.33333206176758,59.0,59.78666687011719,82723.0
+2016-05-26,60.33333206176758,60.33333206176758,59.0,59.0,86328.0
+2016-05-29,58.33333206176758,59.0,58.33333206176758,58.5,34389.0
+2016-05-30,58.33333206176758,58.666664123535156,57.666664123535156,58.1533317565918,21480.0
+2016-05-31,58.666664123535156,58.666664123535156,57.83333206176758,58.63999938964844,22491.0
+2016-06-01,58.666664123535156,59.0,57.83333206176758,58.28666687011719,28068.0
+2016-06-02,58.5,61.33333206176758,58.5,59.279998779296875,95523.0
+2016-06-05,59.5,60.5,59.166664123535156,59.166664123535156,43350.0
+2016-06-06,58.83333206176758,59.666664123535156,58.83333206176758,59.5,10765.0
+2016-06-07,59.666664123535156,59.666664123535156,59.166664123535156,59.33333206176758,15595.0
+2016-06-08,59.33333206176758,61.166664123535156,59.33333206176758,60.586666107177734,87970.0
+2016-06-09,60.33333206176758,60.33333206176758,59.83333206176758,59.84666442871094,49500.0
+2016-06-12,60.0,60.0,59.33333206176758,59.666664123535156,17314.0
+2016-06-13,59.5,61.0,59.33333206176758,60.253334045410156,45094.0
+2016-06-14,,,,,
+2016-06-15,59.83333206176758,60.5,59.166664123535156,59.166664123535156,54562.0
+2016-06-16,59.0,59.166664123535156,58.83333206176758,59.0,36315.0
+2016-06-19,59.83333206176758,59.83333206176758,59.166664123535156,59.33333206176758,7711.0
+2016-06-20,59.33333206176758,59.666664123535156,59.166664123535156,59.40666580200195,7840.0
+2016-06-21,59.0,59.5,59.0,59.5,3918.0
+2016-06-22,59.5,59.5,59.166664123535156,59.166664123535156,3792.0
+2016-06-23,58.83333206176758,60.0,58.83333206176758,59.83333206176758,16311.0
+2016-06-26,57.33333206176758,58.666664123535156,56.666664123535156,58.666664123535156,32493.0
+2016-06-27,58.83333206176758,59.33333206176758,58.83333206176758,59.0,7288.0
+2016-06-28,58.83333206176758,59.0,58.83333206176758,59.0,3453.0
+2016-06-29,58.666664123535156,59.666664123535156,58.666664123535156,59.166664123535156,14307.0
+2016-06-30,59.166664123535156,59.33333206176758,58.83333206176758,58.83333206176758,33526.0
+2016-07-03,59.166664123535156,59.33333206176758,58.83333206176758,58.83333206176758,33526.0
+2016-07-04,58.83333206176758,58.83333206176758,58.83333206176758,58.83333206176758,0.0
+2016-07-05,58.83333206176758,58.83333206176758,58.83333206176758,58.83333206176758,0.0
+2016-07-06,58.83333206176758,58.83333206176758,58.83333206176758,58.83333206176758,0.0
+2016-07-10,59.33333206176758,59.666664123535156,59.166664123535156,59.33333206176758,33847.0
+2016-07-11,59.33333206176758,59.33333206176758,59.0,59.0,25903.0
+2016-07-12,59.0,60.33333206176758,59.0,60.33333206176758,22258.0
+2016-07-14,60.33333206176758,60.33333206176758,59.5,59.83333206176758,22860.0
+2016-07-17,60.0,60.0,59.666664123535156,59.83333206176758,19773.0
+2016-07-18,59.666664123535156,59.666664123535156,59.0,59.5,24984.0
+2016-07-19,59.5,59.666664123535156,58.83333206176758,58.83333206176758,24388.0
+2016-07-20,58.83333206176758,59.666664123535156,58.666664123535156,59.5,23785.0
+2016-07-21,60.0,60.0,59.33333206176758,59.33333206176758,12856.0
+2016-07-24,59.5,59.5,58.83333206176758,58.83333206176758,6624.0
+2016-07-25,58.5,59.0,58.33333206176758,59.0,7404.0
+2016-07-26,59.5,59.5,58.5,59.0,5686.0
+2016-07-27,58.83333206176758,59.83333206176758,58.83333206176758,59.83333206176758,8421.0
+2016-07-28,59.33333206176758,59.33333206176758,59.0,59.166664123535156,19995.0
+2016-07-31,58.83333206176758,58.83333206176758,58.0,58.0,26581.0
+2016-08-01,57.5,58.166664123535156,57.5,58.0,19860.0
+2016-08-02,57.33333206176758,57.33333206176758,56.666664123535156,56.83333206176758,107515.0
+2016-08-03,57.33333206176758,57.33333206176758,56.666664123535156,56.666664123535156,76296.0
+2016-08-04,56.83333206176758,56.83333206176758,56.33333206176758,56.5,17830.0
+2016-08-07,56.666664123535156,56.666664123535156,56.33333206176758,56.33333206176758,56623.0
+2016-08-08,56.33333206176758,56.33333206176758,56.0,56.166664123535156,8776.0
+2016-08-09,56.166664123535156,57.0,56.0,56.33333206176758,50268.0
+2016-08-10,56.33333206176758,56.666664123535156,56.166664123535156,56.666664123535156,29700.0
+2016-08-11,56.166664123535156,56.33333206176758,55.33333206176758,55.666664123535156,50124.0
+2016-08-14,56.0,56.166664123535156,55.166664123535156,55.33333206176758,47073.0
+2016-08-15,55.5,56.0,55.166664123535156,55.166664123535156,32829.0
+2016-08-16,55.0,55.0,54.5,54.5,32200.0
+2016-08-17,54.5,55.666664123535156,53.33333206176758,53.5,41137.0
+2016-08-18,53.5,53.5,52.33333206176758,52.666664123535156,73579.0
+2016-08-21,52.33333206176758,52.666664123535156,51.666664123535156,51.666664123535156,16653.0
+2016-08-22,51.666664123535156,51.666664123535156,51.666664123535156,51.666664123535156,0.0
+2016-08-23,50.33333206176758,50.666664123535156,49.83333206176758,50.166664123535156,73452.0
+2016-08-24,50.166664123535156,50.166664123535156,49.0,49.83333206176758,67975.0
+2016-08-25,49.33333206176758,50.0,48.83333206176758,49.166664123535156,41122.0
+2016-08-28,49.33333206176758,50.0,49.33333206176758,49.666664123535156,43462.0
+2016-08-29,49.666664123535156,49.83333206176758,49.33333206176758,49.666664123535156,43044.0
+2016-08-30,49.666664123535156,51.0,49.666664123535156,50.666664123535156,51931.0
+2016-08-31,50.0,50.166664123535156,49.0,49.0,49026.0
+2016-09-01,49.166664123535156,49.166664123535156,46.166664123535156,46.666664123535156,189744.0
+2016-09-04,46.166664123535156,48.666664123535156,46.166664123535156,48.666664123535156,74232.0
+2016-09-05,48.666664123535156,48.666664123535156,48.33333206176758,48.33333206176758,63073.0
+2016-09-06,48.83333206176758,49.0,48.0,48.0,37219.0
+2016-09-07,48.0,48.166664123535156,47.33333206176758,48.0,96180.0
+2016-09-08,48.0,48.33333206176758,48.0,48.0,248998.0
+2016-09-11,48.0,48.0,48.0,48.0,0.0
+2016-09-12,48.0,48.0,48.0,48.0,0.0
+2016-09-18,48.166664123535156,48.166664123535156,47.666664123535156,47.666664123535156,39181.0
+2016-09-19,47.83333206176758,48.0,46.666664123535156,46.83333206176758,119535.0
+2016-09-20,47.33333206176758,47.33333206176758,46.666664123535156,46.666664123535156,89082.0
+2016-09-21,47.166664123535156,47.33333206176758,47.0,47.0,194634.0
+2016-09-22,47.166664123535156,47.33333206176758,47.0,47.0,194634.0
+2016-09-25,46.666664123535156,46.666664123535156,46.5,46.5,2670.0
+2016-09-26,46.666664123535156,47.0,46.5,46.5,29653.0
+2016-09-27,46.166664123535156,46.166664123535156,42.0,42.0,122272.0
+2016-09-28,42.0,42.666664123535156,39.0,40.0,95854.0
+2016-09-29,39.83333206176758,40.666664123535156,39.166664123535156,40.166664123535156,89760.0
+2016-10-02,40.166664123535156,41.166664123535156,36.33333206176758,36.33333206176758,59452.0
+2016-10-03,37.0,39.0,34.0,36.666664123535156,127270.0
+2016-10-04,36.666664123535156,37.33333206176758,35.83333206176758,36.666664123535156,69799.0
+2016-10-05,37.166664123535156,37.166664123535156,36.33333206176758,36.33333206176758,43227.0
+2016-10-06,36.666664123535156,36.666664123535156,35.5,36.33333206176758,64384.0
+2016-10-09,36.666664123535156,36.666664123535156,35.0,35.166664123535156,57571.0
+2016-10-10,34.666664123535156,35.166664123535156,34.666664123535156,35.166664123535156,59224.0
+2016-10-11,35.166664123535156,36.33333206176758,35.166664123535156,36.0,166540.0
+2016-10-12,35.83333206176758,36.666664123535156,35.83333206176758,36.666664123535156,112813.0
+2016-10-13,36.5,37.33333206176758,36.0,36.166664123535156,144717.0
+2016-10-16,35.83333206176758,36.666664123535156,35.83333206176758,36.166664123535156,17884.0
+2016-10-17,36.83333206176758,38.33333206176758,36.83333206176758,37.0,282043.0
+2016-10-18,37.0,38.0,36.666664123535156,37.666664123535156,133851.0
+2016-10-19,38.0,38.0,36.5,36.666664123535156,41584.0
+2016-10-20,36.5,38.0,36.33333206176758,37.666664123535156,118342.0
+2016-10-23,37.5,40.0,37.5,40.0,269841.0
+2016-10-24,,,,,
+2016-10-25,43.0,45.166664123535156,41.83333206176758,41.83333206176758,165921.0
+2016-10-26,41.83333206176758,42.0,40.33333206176758,41.33333206176758,249381.0
+2016-10-27,41.666664123535156,42.0,41.33333206176758,41.5,82341.0
+2016-10-30,41.5,42.0,41.33333206176758,41.83333206176758,25327.0
+2016-10-31,42.0,42.33333206176758,42.0,42.33333206176758,58627.0
+2016-11-01,42.33333206176758,42.33333206176758,41.83333206176758,42.0,10303.0
+2016-11-02,41.33333206176758,43.166664123535156,41.33333206176758,42.33333206176758,172693.0
+2016-11-03,42.33333206176758,44.166664123535156,42.0,42.0,234940.0
+2016-11-06,42.0,42.666664123535156,41.666664123535156,42.33333206176758,243655.0
+2016-11-07,42.83333206176758,44.33333206176758,42.83333206176758,44.33333206176758,130410.0
+2016-11-08,44.166664123535156,47.83333206176758,44.166664123535156,46.83333206176758,303528.0
+2016-11-09,46.666664123535156,48.0,44.0,46.33333206176758,298744.0
+2016-11-10,46.666664123535156,47.83333206176758,46.666664123535156,47.666664123535156,154819.0
+2016-11-13,47.666664123535156,49.33333206176758,47.666664123535156,49.33333206176758,82240.0
+2016-11-14,48.666664123535156,50.166664123535156,48.0,49.5,116032.0
+2016-11-15,49.5,49.83333206176758,47.666664123535156,47.83333206176758,64405.0
+2016-11-16,49.33333206176758,49.666664123535156,48.166664123535156,49.0,58528.0
+2016-11-17,48.666664123535156,49.33333206176758,48.5,49.0,25756.0
+2016-11-20,49.33333206176758,49.33333206176758,48.0,48.0,13483.0
+2016-11-21,48.83333206176758,49.0,48.666664123535156,48.666664123535156,11589.0
+2016-11-22,49.166664123535156,49.33333206176758,49.0,49.0,43734.0
+2016-11-23,49.166664123535156,50.166664123535156,49.166664123535156,49.666664123535156,195568.0
+2016-11-24,50.166664123535156,50.83333206176758,48.0,48.0,277555.0
+2016-11-27,48.33333206176758,49.0,48.0,48.83333206176758,73809.0
+2016-11-28,48.5,49.166664123535156,48.5,49.0,71304.0
+2016-11-29,49.33333206176758,50.33333206176758,49.166664123535156,49.5,92989.0
+2016-11-30,49.666664123535156,51.33333206176758,49.666664123535156,50.83333206176758,126895.0
+2016-12-01,51.33333206176758,51.83333206176758,50.83333206176758,51.166664123535156,124830.0
+2016-12-04,51.666664123535156,52.0,50.83333206176758,51.166664123535156,65340.0
+2016-12-05,50.666664123535156,51.83333206176758,49.33333206176758,50.166664123535156,168024.0
+2016-12-06,51.33333206176758,51.666664123535156,51.0,51.33333206176758,64500.0
+2016-12-07,51.33333206176758,56.166664123535156,51.33333206176758,55.5,265479.0
+2016-12-08,55.33333206176758,55.33333206176758,53.83333206176758,54.0,156655.0
+2016-12-11,53.83333206176758,55.5,53.83333206176758,53.83333206176758,109419.0
+2016-12-12,54.0,54.0,52.666664123535156,52.83333206176758,111112.0
+2016-12-13,52.33333206176758,52.33333206176758,51.33333206176758,52.166664123535156,68257.0
+2016-12-14,52.0,55.33333206176758,52.0,53.0,191239.0
+2016-12-15,53.33333206176758,54.5,53.33333206176758,53.33333206176758,68014.0
+2016-12-18,54.0,55.33333206176758,53.666664123535156,54.33333206176758,57298.0
+2016-12-19,54.166664123535156,54.83333206176758,54.166664123535156,54.33333206176758,73009.0
+2016-12-20,54.33333206176758,54.33333206176758,53.5,54.33333206176758,31908.0
+2016-12-21,54.33333206176758,54.33333206176758,53.0,53.166664123535156,50646.0
+2016-12-22,53.166664123535156,55.166664123535156,53.166664123535156,55.166664123535156,62832.0
+2016-12-25,55.166664123535156,56.666664123535156,55.166664123535156,56.666664123535156,63231.0
+2016-12-26,,,,,
+2016-12-27,57.166664123535156,58.0,56.666664123535156,58.0,47635.0
+2016-12-28,57.666664123535156,58.83333206176758,57.666664123535156,58.666664123535156,80349.0
+2016-12-29,57.33333206176758,57.5,56.83333206176758,56.83333206176758,54327.0
+2017-01-01,56.33333206176758,57.33333206176758,56.33333206176758,56.666664123535156,18955.0
+2017-01-02,56.666664123535156,57.33333206176758,56.666664123535156,56.666664123535156,99180.0
+2017-01-03,57.0,58.666664123535156,57.0,57.33333206176758,29509.0
+2017-01-04,57.5,58.666664123535156,57.5,58.666664123535156,54622.0
+2017-01-05,58.33333206176758,60.0,58.0,58.5,62685.0
+2017-01-08,58.666664123535156,59.33333206176758,58.33333206176758,58.666664123535156,165244.0
+2017-01-09,58.33333206176758,58.666664123535156,57.83333206176758,57.83333206176758,135484.0
+2017-01-10,57.5,58.0,57.0,57.5,44179.0
+2017-01-11,56.83333206176758,56.83333206176758,56.666664123535156,56.666664123535156,6561.0
+2017-01-12,56.83333206176758,57.33333206176758,56.666664123535156,56.666664123535156,13027.0
+2017-01-15,56.0,56.0,54.0,54.0,90553.0
+2017-01-16,55.666664123535156,58.83333206176758,55.0,56.83333206176758,228193.0
+2017-01-17,57.33333206176758,58.666664123535156,56.666664123535156,58.0,57129.0
+2017-01-18,57.33333206176758,58.166664123535156,57.0,57.0,41914.0
+2017-01-19,56.33333206176758,58.166664123535156,56.33333206176758,57.666664123535156,23118.0
+2017-01-22,57.33333206176758,59.166664123535156,56.666664123535156,59.166664123535156,47521.0
+2017-01-23,59.0,60.166664123535156,58.33333206176758,58.83333206176758,43348.0
+2017-01-24,59.5,59.5,58.5,58.666664123535156,57205.0
+2017-01-25,58.666664123535156,59.666664123535156,58.666664123535156,58.83333206176758,30633.0
+2017-01-26,58.83333206176758,59.33333206176758,58.83333206176758,58.83333206176758,43588.0
+2017-01-29,59.83333206176758,60.5,59.0,59.666664123535156,362202.0
+2017-01-30,59.83333206176758,60.166664123535156,59.0,59.0,36924.0
+2017-01-31,59.166664123535156,59.666664123535156,58.0,58.83333206176758,150354.0
+2017-02-01,58.83333206176758,59.0,58.166664123535156,59.0,14311.0
+2017-02-02,59.33333206176758,62.0,59.33333206176758,61.0,59082.0
+2017-02-05,61.666664123535156,62.166664123535156,61.33333206176758,61.666664123535156,75714.0
+2017-02-06,62.0,63.166664123535156,61.83333206176758,62.5,67714.0
+2017-02-07,62.666664123535156,64.83333587646484,62.666664123535156,63.83333206176758,128245.0
+2017-02-08,63.666664123535156,64.66666412353516,63.33333206176758,64.16666412353516,94263.0
+2017-02-09,64.0,64.5,63.83333206176758,64.33333587646484,95299.0
+2017-02-12,64.5,69.0,64.5,65.0,156765.0
+2017-02-13,65.66666412353516,66.66666412353516,64.66666412353516,65.33333587646484,57451.0
+2017-02-14,64.83333587646484,65.0,63.33333206176758,63.5,33711.0
+2017-02-15,63.5,63.666664123535156,61.83333206176758,62.166664123535156,70389.0
+2017-02-16,62.666664123535156,63.83333206176758,62.666664123535156,63.166664123535156,56163.0
+2017-02-19,63.83333206176758,63.83333206176758,63.166664123535156,63.166664123535156,15118.0
+2017-02-20,62.0,62.83333206176758,62.0,62.666664123535156,14148.0
+2017-02-21,62.666664123535156,62.666664123535156,62.0,62.166664123535156,22423.0
+2017-02-22,62.666664123535156,63.5,62.666664123535156,63.33333206176758,33478.0
+2017-02-23,64.0,64.16666412353516,63.5,64.0,12999.0
+2017-02-26,64.0,64.33333587646484,64.0,64.33333587646484,3756.0
+2017-02-27,63.33333206176758,63.33333206176758,63.0,63.33333206176758,8779.0
+2017-02-28,63.0,63.0,63.0,63.0,1797.0
+2017-03-01,63.33333206176758,63.5,63.0,63.0,8062.0
+2017-03-02,63.0,63.0,63.0,63.0,7284.0
+2017-03-05,62.83333206176758,63.0,62.666664123535156,63.0,43480.0
+2017-03-06,62.33333206176758,63.0,62.0,62.0,59458.0
+2017-03-07,62.0,62.0,61.666664123535156,61.666664123535156,10785.0
+2017-03-08,60.666664123535156,60.666664123535156,60.0,60.5,33790.0
+2017-03-09,60.0,60.0,58.0,58.0,40413.0
+2017-03-12,58.0,58.0,57.33333206176758,57.33333206176758,16944.0
+2017-03-13,57.33333206176758,58.0,57.33333206176758,57.33333206176758,42787.0
+2017-03-14,56.83333206176758,57.0,56.83333206176758,57.0,17125.0
+2017-03-15,57.166664123535156,59.0,57.166664123535156,58.666664123535156,37386.0
+2017-03-16,58.666664123535156,60.33333206176758,58.666664123535156,60.0,116518.0
+2017-03-19,59.33333206176758,59.666664123535156,59.166664123535156,59.33333206176758,62664.0
+2017-03-20,58.666664123535156,59.166664123535156,58.666664123535156,59.0,74305.0
+2017-03-21,59.166664123535156,62.33333206176758,59.166664123535156,60.33333206176758,110772.0
+2017-03-22,60.33333206176758,60.33333206176758,59.33333206176758,59.5,120742.0
+2017-03-23,60.0,62.33333206176758,60.0,60.0,198973.0
+2017-03-26,60.83333206176758,61.33333206176758,59.33333206176758,59.33333206176758,53097.0
+2017-03-27,59.0,59.0,58.0,58.666664123535156,32907.0
+2017-03-28,58.666664123535156,58.83333206176758,58.5,58.666664123535156,50752.0
+2017-03-29,58.666664123535156,60.166664123535156,58.666664123535156,59.83333206176758,153576.0
+2017-03-30,60.666664123535156,60.666664123535156,59.5,60.166664123535156,39120.0
+2017-04-02,,,,,
+2017-04-03,60.33333206176758,60.33333206176758,59.666664123535156,59.666664123535156,7752.0
+2017-04-04,,,,,
+2017-04-05,60.33333206176758,61.33333206176758,60.0,60.33333206176758,104823.0
+2017-04-06,60.33333206176758,61.0,60.166664123535156,60.83333206176758,46032.0
+2017-04-09,61.0,61.0,60.33333206176758,60.666664123535156,12601.0
+2017-04-10,61.0,62.5,61.0,62.5,52695.0
+2017-04-11,62.5,67.33333587646484,62.5,63.83333206176758,290478.0
+2017-04-12,65.66666412353516,65.83333587646484,64.0,65.33333587646484,82248.0
+2017-04-13,65.33333587646484,68.0,64.0,64.0,189715.0
+2017-04-16,64.33333587646484,64.33333587646484,63.166664123535156,63.666664123535156,19465.0
+2017-04-17,63.0,65.66666412353516,63.0,65.66666412353516,24745.0
+2017-04-18,65.33333587646484,67.33333587646484,64.33333587646484,64.5,43984.0
+2017-04-19,64.33333587646484,65.0,64.33333587646484,64.66666412353516,33147.0
+2017-04-20,64.16666412353516,64.33333587646484,63.33333206176758,63.666664123535156,39334.0
+2017-04-23,66.0,69.33333587646484,66.0,69.33333587646484,268830.0
+2017-04-24,68.0,69.16666412353516,68.0,68.0,67122.0
+2017-04-25,68.33333587646484,68.83333587646484,68.33333587646484,68.33333587646484,24582.0
+2017-04-26,68.0,68.33333587646484,68.0,68.0,75385.0
+2017-04-27,67.33333587646484,67.5,66.5,67.33333587646484,19732.0
+2017-04-30,67.33333587646484,68.0,67.33333587646484,67.83333587646484,60013.0
+2017-05-01,68.5,72.66666412353516,68.33333587646484,70.0,99861.0
+2017-05-02,,,,,
+2017-05-03,70.0,70.0,69.5,70.0,20413.0
+2017-05-04,68.83333587646484,68.83333587646484,68.66666412353516,68.66666412353516,11895.0
+2017-05-07,68.0,68.0,66.66666412353516,66.83333587646484,14004.0
+2017-05-08,66.83333587646484,67.33333587646484,66.66666412353516,67.33333587646484,52842.0
+2017-05-09,,,,,
+2017-05-10,68.83333587646484,69.33333587646484,68.33333587646484,69.16666412353516,10528.0
+2017-05-11,69.16666412353516,69.16666412353516,66.66666412353516,67.33333587646484,22224.0
+2017-05-14,66.33333587646484,66.83333587646484,66.16666412353516,66.5,16357.0
+2017-05-15,66.16666412353516,67.16666412353516,66.0,67.16666412353516,133446.0
+2017-05-16,67.0,67.66666412353516,67.0,67.5,7144.0
+2017-05-17,67.5,68.0,67.5,67.5,3300.0
+2017-05-18,67.5,68.0,66.83333587646484,66.83333587646484,13219.0
+2017-05-21,67.5,67.5,67.0,67.0,32311.0
+2017-05-22,66.66666412353516,67.16666412353516,66.66666412353516,67.0,18528.0
+2017-05-23,66.66666412353516,67.16666412353516,66.66666412353516,66.66666412353516,37273.0
+2017-05-24,68.0,68.5,67.33333587646484,67.5,45265.0
+2017-05-25,68.0,68.66666412353516,67.83333587646484,68.5,35142.0
+2017-05-28,67.5,68.66666412353516,67.33333587646484,68.66666412353516,254350.0
+2017-05-29,68.66666412353516,68.66666412353516,68.0,68.0,5679.0
+2017-05-30,67.83333587646484,68.0,67.66666412353516,68.0,28524.0
+2017-05-31,67.33333587646484,68.33333587646484,67.33333587646484,68.16666412353516,30946.0
+2017-06-01,68.33333587646484,71.16666412353516,68.33333587646484,70.5,34848.0
+2017-06-04,70.0,70.13333129882812,69.46666717529297,70.0,18730.0
+2017-06-05,69.5999984741211,70.53333282470703,69.5999984741211,70.26666259765625,14295.0
+2017-06-06,70.93333435058594,70.93333435058594,70.26666259765625,70.66666412353516,14892.0
+2017-06-07,69.5999984741211,70.13333129882812,69.5999984741211,70.0,40572.0
+2017-06-08,68.80000305175781,69.73332977294922,68.80000305175781,68.93333435058594,10263.0
+2017-06-11,67.33333587646484,67.73332977294922,66.80000305175781,67.73332977294922,5854.0
+2017-06-12,67.33333587646484,67.73332977294922,67.19999694824219,67.19999694824219,35856.0
+2017-06-13,67.5999984741211,68.26666259765625,67.5999984741211,68.26666259765625,8559.0
+2017-06-14,69.06666564941406,69.06666564941406,67.5999984741211,67.73332977294922,32805.0
+2017-06-15,67.33333587646484,67.33333587646484,65.80000305175781,66.19999694824219,94975.0
+2017-06-18,65.33333587646484,65.5999984741211,65.19999694824219,65.5999984741211,15223.0
+2017-06-19,65.33333587646484,66.66666412353516,65.33333587646484,66.5999984741211,71749.0
+2017-06-20,66.4000015258789,66.46666717529297,66.13333129882812,66.26666259765625,33534.0
+2017-06-21,66.66666412353516,70.13333129882812,66.46666717529297,70.0,129723.0
+2017-06-22,69.33333587646484,71.46666717529297,68.0,70.66666412353516,113713.0
+2017-06-25,70.66666412353516,70.66666412353516,70.66666412353516,70.66666412353516,0.0
+2017-06-26,69.33333587646484,71.46666717529297,68.0,70.66666412353516,113713.0
+2017-06-27,69.33333587646484,71.46666717529297,68.0,70.66666412353516,113713.0
+2017-06-28,69.33333587646484,71.46666717529297,68.0,70.66666412353516,113713.0
+2017-06-29,69.33333587646484,71.46666717529297,68.0,70.66666412353516,113713.0
+2017-07-02,69.33333587646484,70.80000305175781,69.33333587646484,70.0,7840.0
+2017-07-03,69.5999984741211,69.5999984741211,68.93333435058594,69.46666717529297,51928.0
+2017-07-04,69.33333587646484,69.33333587646484,68.0,68.0,29202.0
+2017-07-05,68.13333129882812,68.26666259765625,66.66666412353516,66.66666412353516,42945.0
+2017-07-06,66.19999694824219,67.06666564941406,64.73332977294922,64.80000305175781,103927.0
+2017-07-09,64.86666870117188,66.33333587646484,64.86666870117188,65.66666412353516,10320.0
+2017-07-10,66.33333587646484,68.93333435058594,66.19999694824219,67.06666564941406,18864.0
+2017-07-11,67.46666717529297,68.66666412353516,67.06666564941406,68.4000015258789,25747.0
+2017-07-12,68.4000015258789,70.26666259765625,68.4000015258789,68.66666412353516,281773.0
+2017-07-13,69.33333587646484,69.33333587646484,67.33333587646484,68.0,38517.0
+2017-07-16,68.0,69.73332977294922,68.0,69.33333587646484,34971.0
+2017-07-17,68.93333435058594,69.33333587646484,68.0,68.0,11424.0
+2017-07-18,67.5999984741211,68.4000015258789,67.5999984741211,68.0,132840.0
+2017-07-19,68.66666412353516,69.33333587646484,68.66666412353516,69.33333587646484,3882.0
+2017-07-20,68.93333435058594,69.46666717529297,68.93333435058594,69.46666717529297,14475.0
+2017-07-23,68.66666412353516,68.66666412353516,68.66666412353516,68.66666412353516,1549.0
+2017-07-24,68.66666412353516,68.66666412353516,68.66666412353516,68.66666412353516,3375.0
+2017-07-25,68.13333129882812,68.13333129882812,68.0,68.13333129882812,9091.0
+2017-07-26,68.26666259765625,68.26666259765625,68.13333129882812,68.13333129882812,1399.0
+2017-07-27,69.46666717529297,70.66666412353516,68.0,68.66666412353516,50785.0
+2017-07-30,68.0,68.66666412353516,67.06666564941406,67.33333587646484,9618.0
+2017-07-31,67.19999694824219,67.5999984741211,67.06666564941406,67.46666717529297,33129.0
+2017-08-01,66.66666412353516,66.93333435058594,66.66666412353516,66.93333435058594,21324.0
+2017-08-02,67.33333587646484,68.0,67.33333587646484,68.0,44212.0
+2017-08-03,68.0,68.53333282470703,67.73332977294922,68.0,7104.0
+2017-08-06,68.4000015258789,68.66666412353516,68.0,68.0,13236.0
+2017-08-07,68.0,68.0,68.0,68.0,7251.0
+2017-08-08,68.0,68.66666412353516,68.0,68.53333282470703,25615.0
+2017-08-09,68.66666412353516,69.5999984741211,68.13333129882812,69.33333587646484,30703.0
+2017-08-10,69.5999984741211,69.5999984741211,69.33333587646484,69.33333587646484,6796.0
+2017-08-13,68.66666412353516,69.46666717529297,68.66666412353516,69.46666717529297,48636.0
+2017-08-14,69.33333587646484,69.46666717529297,69.33333587646484,69.46666717529297,15816.0
+2017-08-15,69.46666717529297,70.66666412353516,69.46666717529297,70.66666412353516,64050.0
+2017-08-16,70.13333129882812,70.66666412353516,70.13333129882812,70.66666412353516,22023.0
+2017-08-17,71.33333587646484,72.26666259765625,71.33333587646484,71.46666717529297,73270.0
+2017-08-20,72.0,72.4000015258789,72.0,72.0,7845.0
+2017-08-21,72.26666259765625,76.4000015258789,72.26666259765625,73.46666717529297,61870.0
+2017-08-22,73.19999694824219,73.33333587646484,72.4000015258789,72.4000015258789,24400.0
+2017-08-23,73.33333587646484,74.0,73.06666564941406,73.33333587646484,12390.0
+2017-08-24,72.93333435058594,72.93333435058594,72.66666412353516,72.66666412353516,19117.0
+2017-08-27,72.13333129882812,72.26666259765625,72.0,72.13333129882812,34821.0
+2017-08-28,71.33333587646484,72.53333282470703,71.33333587646484,72.0,16347.0
+2017-08-29,71.5999984741211,71.73332977294922,71.5999984741211,71.73332977294922,7375.0
+2017-08-30,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-08-31,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-09-03,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-09-04,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-09-05,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-09-06,71.73332977294922,71.73332977294922,71.73332977294922,71.73332977294922,0.0
+2017-09-07,71.33333587646484,73.19999694824219,71.33333587646484,71.33333587646484,64843.0
+2017-09-10,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,7747.0
+2017-09-11,71.86666870117188,72.4000015258789,71.86666870117188,72.26666259765625,81357.0
+2017-09-12,72.26666259765625,72.26666259765625,72.26666259765625,72.26666259765625,2629.0
+2017-09-13,72.26666259765625,72.26666259765625,72.26666259765625,72.26666259765625,1629.0
+2017-09-14,72.13333129882812,72.13333129882812,72.13333129882812,72.13333129882812,22375.0
+2017-09-17,72.4000015258789,73.33333587646484,72.4000015258789,72.80000305175781,10821.0
+2017-09-18,72.80000305175781,72.93333435058594,72.66666412353516,72.80000305175781,13290.0
+2017-09-19,72.13333129882812,72.13333129882812,72.0,72.0,3034.0
+2017-09-20,72.0,72.0,72.0,72.0,0.0
+2017-09-21,72.0,72.0,72.0,72.0,0.0
+2017-09-24,72.0,72.0,72.0,72.0,0.0
+2017-09-25,71.73332977294922,72.26666259765625,71.33333587646484,71.46666717529297,30679.0
+2017-09-26,71.5999984741211,72.0,71.5999984741211,72.0,3892.0
+2017-09-27,71.86666870117188,71.86666870117188,71.86666870117188,71.86666870117188,14833.0
+2017-09-28,71.86666870117188,71.86666870117188,71.86666870117188,71.86666870117188,609.0
+2017-10-01,71.5999984741211,72.0,71.5999984741211,72.0,2641.0
+2017-10-02,72.0,72.93333435058594,72.0,72.93333435058594,24504.0
+2017-10-03,72.93333435058594,72.93333435058594,72.93333435058594,72.93333435058594,0.0
+2017-10-04,73.33333587646484,74.0,73.33333587646484,73.46666717529297,41130.0
+2017-10-05,73.46666717529297,73.46666717529297,73.46666717529297,73.46666717529297,714.0
+2017-10-08,73.46666717529297,74.93333435058594,73.46666717529297,74.4000015258789,5976.0
+2017-10-09,74.4000015258789,74.80000305175781,73.46666717529297,73.5999984741211,12927.0
+2017-10-10,73.5999984741211,73.5999984741211,73.46666717529297,73.46666717529297,3478.0
+2017-10-11,73.46666717529297,73.46666717529297,72.66666412353516,72.66666412353516,68710.0
+2017-10-12,73.5999984741211,73.86666870117188,73.5999984741211,73.86666870117188,3903.0
+2017-10-15,73.06666564941406,73.73332977294922,73.06666564941406,73.73332977294922,1942.0
+2017-10-16,73.73332977294922,73.73332977294922,73.33333587646484,73.33333587646484,8248.0
+2017-10-17,73.33333587646484,73.33333587646484,73.33333587646484,73.33333587646484,480.0
+2017-10-18,73.33333587646484,73.33333587646484,73.33333587646484,73.33333587646484,4584.0
+2017-10-19,72.80000305175781,74.0,72.80000305175781,74.0,58999.0
+2017-10-22,72.80000305175781,72.80000305175781,72.80000305175781,72.80000305175781,31213.0
+2017-10-23,72.80000305175781,72.93333435058594,72.80000305175781,72.93333435058594,10122.0
+2017-10-24,72.66666412353516,72.80000305175781,71.73332977294922,71.86666870117188,18516.0
+2017-10-25,71.46666717529297,71.46666717529297,71.33333587646484,71.33333587646484,25195.0
+2017-10-26,72.4000015258789,72.4000015258789,71.19999694824219,72.0,13930.0
+2017-10-29,71.33333587646484,71.86666870117188,71.19999694824219,71.5999984741211,22189.0
+2017-10-30,71.46666717529297,71.46666717529297,71.46666717529297,71.46666717529297,2682.0
+2017-10-31,71.5999984741211,71.5999984741211,70.0,70.93333435058594,21954.0
+2017-11-01,71.06666564941406,72.4000015258789,71.06666564941406,72.4000015258789,3795.0
+2017-11-02,72.0,79.5999984741211,72.0,74.66666412353516,121332.0
+2017-11-05,74.66666412353516,74.80000305175781,72.13333129882812,74.0,57222.0
+2017-11-06,73.73332977294922,73.73332977294922,72.0,73.33333587646484,31947.0
+2017-11-07,72.0,72.13333129882812,67.33333587646484,70.66666412353516,130686.0
+2017-11-08,69.33333587646484,69.33333587646484,68.0,68.53333282470703,153477.0
+2017-11-09,68.66666412353516,68.66666412353516,67.33333587646484,67.5999984741211,171703.0
+2017-11-12,66.80000305175781,67.86666870117188,66.66666412353516,67.06666564941406,35004.0
+2017-11-13,66.66666412353516,66.66666412353516,66.53333282470703,66.53333282470703,35206.0
+2017-11-14,66.66666412353516,67.5999984741211,66.66666412353516,66.66666412353516,30061.0
+2017-11-15,66.80000305175781,68.0,66.80000305175781,68.0,9012.0
+2017-11-16,67.46666717529297,68.66666412353516,66.66666412353516,68.66666412353516,29653.0
+2017-11-19,68.66666412353516,69.33333587646484,68.4000015258789,68.53333282470703,35913.0
+2017-11-20,68.4000015258789,69.33333587646484,66.93333435058594,68.0,17376.0
+2017-11-21,67.86666870117188,68.4000015258789,67.86666870117188,68.0,17334.0
+2017-11-22,68.13333129882812,69.5999984741211,68.13333129882812,69.5999984741211,75151.0
+2017-11-23,70.0,71.46666717529297,70.0,70.66666412353516,56775.0
+2017-11-26,70.66666412353516,71.5999984741211,70.66666412353516,71.33333587646484,61551.0
+2017-11-27,71.5999984741211,73.19999694824219,71.5999984741211,72.4000015258789,65547.0
+2017-11-28,73.19999694824219,75.19999694824219,72.93333435058594,74.66666412353516,121663.0
+2017-11-29,73.46666717529297,75.46666717529297,73.46666717529297,75.33333587646484,59590.0
+2017-11-30,74.66666412353516,75.06666564941406,74.66666412353516,75.06666564941406,24192.0
+2017-12-03,75.33333587646484,75.5999984741211,75.33333587646484,75.5999984741211,16029.0
+2017-12-04,75.46666717529297,75.5999984741211,75.33333587646484,75.5999984741211,23439.0
+2017-12-05,75.33333587646484,75.33333587646484,74.53333282470703,75.33333587646484,25182.0
+2017-12-06,74.66666412353516,74.66666412353516,74.66666412353516,74.66666412353516,15352.0
+2017-12-07,75.33333587646484,75.86666870117188,75.33333587646484,75.73332977294922,113689.0
+2017-12-10,74.66666412353516,75.33333587646484,74.53333282470703,74.66666412353516,24936.0
+2017-12-11,75.33333587646484,76.0,74.66666412353516,74.66666412353516,18249.0
+2017-12-12,74.66666412353516,75.33333587646484,74.66666412353516,75.19999694824219,20955.0
+2017-12-13,73.46666717529297,74.66666412353516,72.0,72.0,48916.0
+2017-12-14,72.13333129882812,73.33333587646484,72.0,72.0,15363.0
+2017-12-17,71.33333587646484,72.0,71.33333587646484,72.0,15940.0
+2017-12-18,72.0,72.66666412353516,72.0,72.66666412353516,6856.0
+2017-12-19,73.33333587646484,75.33333587646484,73.33333587646484,74.0,23242.0
+2017-12-20,74.26666259765625,74.26666259765625,73.06666564941406,73.33333587646484,22887.0
+2017-12-21,74.4000015258789,75.46666717529297,74.4000015258789,75.33333587646484,20938.0
+2017-12-24,75.33333587646484,80.0,75.33333587646484,76.53333282470703,46294.0
+2017-12-25,78.80000305175781,79.06666564941406,75.73332977294922,75.73332977294922,22531.0
+2017-12-26,75.5999984741211,77.19999694824219,74.66666412353516,74.66666412353516,28015.0
+2017-12-27,74.80000305175781,74.80000305175781,72.66666412353516,74.0,30483.0
+2017-12-28,73.46666717529297,74.0,72.66666412353516,74.0,18961.0
+2017-12-31,74.0,74.0,72.80000305175781,73.06666564941406,4474.0
+2018-01-01,74.80000305175781,74.80000305175781,72.0,72.13333129882812,12618.0
+2018-01-02,72.13333129882812,72.66666412353516,72.0,72.0,21978.0
+2018-01-03,72.0,72.0,72.0,72.0,10017.0
+2018-01-04,72.0,72.13333129882812,71.86666870117188,71.86666870117188,36009.0
+2018-01-07,72.13333129882812,74.0,72.13333129882812,74.0,19294.0
+2018-01-08,73.33333587646484,78.66666412353516,73.33333587646484,74.66666412353516,68499.0
+2018-01-09,74.66666412353516,75.86666870117188,74.66666412353516,75.5999984741211,11235.0
+2018-01-10,74.93333435058594,76.0,74.93333435058594,76.0,2115.0
+2018-01-11,75.33333587646484,77.86666870117188,75.33333587646484,76.80000305175781,66634.0
+2018-01-14,76.93333435058594,76.93333435058594,76.66666412353516,76.80000305175781,10885.0
+2018-01-15,76.53333282470703,76.80000305175781,76.53333282470703,76.80000305175781,20571.0
+2018-01-16,76.80000305175781,78.53333282470703,76.26666259765625,76.66666412353516,29313.0
+2018-01-17,76.26666259765625,76.26666259765625,75.19999694824219,76.13333129882812,66996.0
+2018-01-18,75.33333587646484,75.5999984741211,74.66666412353516,75.19999694824219,212127.0
+2018-01-21,76.0,76.26666259765625,75.86666870117188,76.0,170182.0
+2018-01-22,76.0,76.13333129882812,76.0,76.0,80340.0
+2018-01-23,76.53333282470703,76.93333435058594,75.86666870117188,75.86666870117188,57573.0
+2018-01-24,76.0,76.0,74.66666412353516,76.0,14455.0
+2018-01-25,76.4000015258789,76.80000305175781,76.26666259765625,76.80000305175781,40591.0
+2018-01-28,76.80000305175781,76.80000305175781,76.66666412353516,76.66666412353516,7159.0
+2018-01-29,76.66666412353516,76.66666412353516,75.73332977294922,76.0,101521.0
+2018-01-30,75.73332977294922,76.53333282470703,75.73332977294922,76.53333282470703,65064.0
+2018-01-31,75.86666870117188,76.0,75.5999984741211,75.5999984741211,52456.0
+2018-02-01,75.19999694824219,76.0,75.06666564941406,76.0,49533.0
+2018-02-04,75.06666564941406,76.0,74.93333435058594,76.0,4687.0
+2018-02-05,76.0,76.0,75.46666717529297,75.86666870117188,9967.0
+2018-02-06,74.13333129882812,75.86666870117188,74.0,74.66666412353516,12274.0
+2018-02-07,75.19999694824219,76.0,75.19999694824219,75.86666870117188,4005.0
+2018-02-08,74.80000305175781,76.4000015258789,74.80000305175781,76.4000015258789,5979.0
+2018-02-11,76.0,76.0,75.33333587646484,76.0,5730.0
+2018-02-12,75.46666717529297,75.46666717529297,75.46666717529297,75.46666717529297,3246.0
+2018-02-13,75.46666717529297,76.66666412353516,75.46666717529297,76.0,107830.0
+2018-02-14,75.73332977294922,76.13333129882812,75.5999984741211,76.0,120858.0
+2018-02-15,76.13333129882812,79.19999694824219,76.13333129882812,79.19999694824219,42078.0
+2018-02-18,78.53333282470703,81.33333587646484,78.53333282470703,81.19999694824219,64819.0
+2018-02-19,80.4000015258789,82.53333282470703,80.26666259765625,81.33333587646484,56682.0
+2018-02-20,80.66666412353516,80.66666412353516,78.80000305175781,78.93333435058594,61611.0
+2018-02-21,78.26666259765625,79.33333587646484,78.26666259765625,78.80000305175781,48585.0
+2018-02-22,78.0,78.66666412353516,78.0,78.66666412353516,51069.0
+2018-02-25,78.13333129882812,78.13333129882812,77.46666717529297,77.46666717529297,7239.0
+2018-02-26,76.66666412353516,76.66666412353516,76.4000015258789,76.4000015258789,11830.0
+2018-02-27,76.26666259765625,76.26666259765625,74.53333282470703,75.46666717529297,41947.0
+2018-02-28,75.46666717529297,75.46666717529297,75.06666564941406,75.33333587646484,63060.0
+2018-03-01,74.66666412353516,75.19999694824219,74.53333282470703,74.93333435058594,20065.0
+2018-03-04,75.86666870117188,80.0,75.86666870117188,79.33333587646484,60051.0
+2018-03-05,78.66666412353516,83.86666870117188,78.0,81.33333587646484,279366.0
+2018-03-06,81.5999984741211,84.0,81.5999984741211,83.33333587646484,126823.0
+2018-03-07,82.93333435058594,83.06666564941406,82.0,82.26666259765625,17571.0
+2018-03-08,82.26666259765625,82.66666412353516,81.19999694824219,82.13333129882812,95383.0
+2018-03-11,82.0,82.0,79.33333587646484,80.66666412353516,34864.0
+2018-03-12,79.86666870117188,79.86666870117188,79.19999694824219,79.33333587646484,16032.0
+2018-03-13,79.19999694824219,81.19999694824219,79.06666564941406,80.0,147172.0
+2018-03-14,80.0,80.4000015258789,79.86666870117188,80.13333129882812,16510.0
+2018-03-15,80.0,81.33333587646484,79.5999984741211,81.33333587646484,24282.0
+2018-03-18,81.33333587646484,81.73332977294922,81.33333587646484,81.5999984741211,18765.0
+2018-03-19,81.73332977294922,81.73332977294922,81.19999694824219,81.33333587646484,17178.0
+2018-03-20,80.80000305175781,80.80000305175781,79.5999984741211,80.66666412353516,43735.0
+2018-03-21,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-03-22,93.06666564941406,94.66666412353516,86.66666412353516,86.80000305175781,202564.0
+2018-03-25,86.66666412353516,91.46666717529297,84.53333282470703,87.33333587646484,227592.0
+2018-03-26,87.46666717529297,88.4000015258789,85.46666717529297,85.86666870117188,118104.0
+2018-03-27,85.46666717529297,89.46666717529297,84.53333282470703,88.66666412353516,168132.0
+2018-03-28,87.06666564941406,89.86666870117188,86.66666412353516,88.0,40069.0
+2018-03-29,87.33333587646484,89.46666717529297,86.66666412353516,88.0,37449.0
+2018-04-01,87.33333587646484,87.33333587646484,84.13333129882812,85.86666870117188,51780.0
+2018-04-02,85.19999694824219,86.0,83.5999984741211,86.0,51279.0
+2018-04-03,86.4000015258789,86.80000305175781,85.06666564941406,85.06666564941406,48396.0
+2018-04-04,86.4000015258789,86.4000015258789,83.86666870117188,84.0,74811.0
+2018-04-05,84.0,85.73332977294922,84.0,85.33333587646484,80521.0
+2018-04-08,85.33333587646484,86.0,85.06666564941406,85.33333587646484,44085.0
+2018-04-09,84.93333435058594,84.93333435058594,83.33333587646484,83.73332977294922,113233.0
+2018-04-10,84.53333282470703,85.5999984741211,84.0,84.66666412353516,84307.0
+2018-04-11,84.66666412353516,84.66666412353516,83.86666870117188,83.86666870117188,34218.0
+2018-04-12,83.86666870117188,84.53333282470703,83.33333587646484,83.33333587646484,49758.0
+2018-04-15,84.0,87.46666717529297,84.0,85.86666870117188,74191.0
+2018-04-16,85.5999984741211,89.5999984741211,85.5999984741211,87.5999984741211,85257.0
+2018-04-17,86.66666412353516,89.86666870117188,86.66666412353516,87.5999984741211,63979.0
+2018-04-18,88.0,88.4000015258789,87.5999984741211,87.5999984741211,28279.0
+2018-04-19,87.73332977294922,89.33333587646484,87.06666564941406,89.06666564941406,65787.0
+2018-04-22,89.33333587646484,89.33333587646484,87.33333587646484,88.0,9928.0
+2018-04-23,96.26666259765625,96.26666259765625,90.4000015258789,90.53333282470703,106605.0
+2018-04-24,90.80000305175781,90.80000305175781,89.06666564941406,89.06666564941406,17343.0
+2018-04-25,87.46666717529297,88.66666412353516,87.33333587646484,87.46666717529297,15475.0
+2018-04-26,87.86666870117188,87.86666870117188,86.66666412353516,87.86666870117188,23385.0
+2018-04-29,88.93333435058594,88.93333435058594,86.93333435058594,88.4000015258789,7714.0
+2018-04-30,87.86666870117188,87.86666870117188,87.06666564941406,87.33333587646484,9745.0
+2018-05-01,87.06666564941406,87.46666717529297,86.80000305175781,86.80000305175781,12678.0
+2018-05-02,86.80000305175781,86.80000305175781,85.33333587646484,85.33333587646484,12294.0
+2018-05-03,86.0,86.0,84.13333129882812,84.4000015258789,14034.0
+2018-05-06,85.19999694824219,85.19999694824219,82.0,82.0,43198.0
+2018-05-07,81.46666717529297,84.66666412353516,81.06666564941406,84.0,55401.0
+2018-05-08,84.13333129882812,84.13333129882812,82.80000305175781,83.33333587646484,9411.0
+2018-05-09,83.06666564941406,83.06666564941406,82.0,82.53333282470703,29898.0
+2018-05-10,79.86666870117188,79.86666870117188,74.4000015258789,74.66666412353516,483424.0
+2018-05-13,75.33333587646484,75.33333587646484,72.26666259765625,73.73332977294922,155631.0
+2018-05-14,73.33333587646484,75.33333587646484,70.4000015258789,74.13333129882812,131310.0
+2018-05-15,74.53333282470703,77.33333587646484,73.06666564941406,76.80000305175781,88252.0
+2018-05-16,77.06666564941406,83.33333587646484,76.0,80.80000305175781,157396.0
+2018-05-17,80.26666259765625,81.5999984741211,78.66666412353516,80.13333129882812,80446.0
+2018-05-20,79.06666564941406,79.86666870117188,78.93333435058594,78.93333435058594,171439.0
+2018-05-21,77.5999984741211,79.33333587646484,77.5999984741211,78.26666259765625,48337.0
+2018-05-22,78.0,78.0,76.80000305175781,77.33333587646484,12547.0
+2018-05-23,76.13333129882812,77.19999694824219,74.93333435058594,76.80000305175781,36036.0
+2018-05-24,76.93333435058594,77.5999984741211,76.13333129882812,77.06666564941406,60729.0
+2018-05-27,77.33333587646484,77.33333587646484,75.33333587646484,75.33333587646484,22416.0
+2018-05-28,74.66666412353516,75.73332977294922,74.0,75.73332977294922,60424.0
+2018-05-29,75.19999694824219,76.0,75.19999694824219,76.0,18174.0
+2018-05-30,74.93333435058594,77.33333587646484,74.93333435058594,76.26666259765625,21415.0
+2018-05-31,75.06666564941406,76.4000015258789,74.93333435058594,76.4000015258789,48240.0
+2018-06-03,77.33333587646484,79.86666870117188,77.33333587646484,78.66666412353516,90477.0
+2018-06-04,78.66666412353516,79.5999984741211,77.46666717529297,78.0,112504.0
+2018-06-05,78.0,79.06666564941406,78.0,78.53333282470703,22927.0
+2018-06-06,77.5999984741211,78.26666259765625,77.33333587646484,78.26666259765625,67050.0
+2018-06-07,78.53333282470703,78.66666412353516,76.53333282470703,78.66666412353516,49092.0
+2018-06-10,78.13333129882812,78.26666259765625,78.13333129882812,78.13333129882812,4587.0
+2018-06-11,78.13333129882812,78.13333129882812,77.46666717529297,77.46666717529297,1473.0
+2018-06-12,78.66666412353516,80.66666412353516,77.33333587646484,80.66666412353516,96586.0
+2018-06-13,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-06-14,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-06-17,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-06-18,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-06-19,80.66666412353516,80.66666412353516,80.66666412353516,80.66666412353516,0.0
+2018-06-20,81.33333587646484,81.33333587646484,78.26666259765625,78.66666412353516,18936.0
+2018-06-21,79.06666564941406,79.06666564941406,78.13333129882812,78.13333129882812,12219.0
+2018-06-24,78.93333435058594,79.19999694824219,78.66666412353516,78.93333435058594,45118.0
+2018-06-25,78.80000305175781,79.06666564941406,77.86666870117188,77.86666870117188,14881.0
+2018-06-26,76.93333435058594,77.5999984741211,76.93333435058594,77.33333587646484,7423.0
+2018-06-27,77.33333587646484,78.0,77.33333587646484,77.33333587646484,22875.0
+2018-06-28,77.5999984741211,77.5999984741211,76.26666259765625,76.80000305175781,143863.0
+2018-07-01,76.13333129882812,77.19999694824219,76.13333129882812,76.4000015258789,245325.0
+2018-07-02,76.66666412353516,76.66666412353516,75.86666870117188,75.86666870117188,7531.0
+2018-07-03,75.86666870117188,76.66666412353516,75.19999694824219,75.33333587646484,26715.0
+2018-07-04,75.73332977294922,75.73332977294922,75.46666717529297,75.46666717529297,3457.0
+2018-07-05,76.0,76.13333129882812,76.0,76.0,29863.0
+2018-07-08,75.33333587646484,76.0,75.33333587646484,75.33333587646484,119571.0
+2018-07-09,75.33333587646484,75.33333587646484,74.0,74.26666259765625,46602.0
+2018-07-10,74.53333282470703,74.53333282470703,74.26666259765625,74.4000015258789,9618.0
+2018-07-11,74.53333282470703,74.53333282470703,73.73332977294922,74.4000015258789,13230.0
+2018-07-12,74.4000015258789,74.4000015258789,73.86666870117188,74.0,53383.0
+2018-07-15,74.53333282470703,78.13333129882812,74.53333282470703,75.86666870117188,57393.0
+2018-07-16,76.0,76.0,74.0,75.33333587646484,21424.0
+2018-07-17,74.4000015258789,74.93333435058594,74.4000015258789,74.4000015258789,5412.0
+2018-07-18,74.13333129882812,74.13333129882812,73.5999984741211,74.0,21021.0
+2018-07-19,73.5999984741211,73.86666870117188,73.46666717529297,73.86666870117188,14286.0
+2018-07-22,74.0,74.0,73.06666564941406,73.06666564941406,16615.0
+2018-07-23,73.33333587646484,73.33333587646484,71.33333587646484,71.33333587646484,19527.0
+2018-07-24,66.80000305175781,67.33333587646484,64.19999694824219,64.19999694824219,134052.0
+2018-07-25,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,77836.0
+2018-07-26,53.400001525878906,56.666664123535156,53.33333206176758,54.33333206176758,1646665.0
+2018-07-29,54.46666717529297,55.20000076293945,53.46666717529297,54.06666564941406,539224.0
+2018-07-30,53.666664123535156,53.733333587646484,51.86666488647461,52.0,783033.0
+2018-07-31,52.06666564941406,53.06666564941406,51.133331298828125,51.400001525878906,264687.0
+2018-08-01,51.53333282470703,51.93333435058594,50.53333282470703,50.666664123535156,150775.0
+2018-08-02,50.53333282470703,51.266666412353516,49.599998474121094,49.93333435058594,143767.0
+2018-08-05,50.0,50.266666412353516,49.666664123535156,49.79999923706055,132487.0
+2018-08-06,50.0,54.733333587646484,49.733333587646484,54.733333587646484,722650.0
+2018-08-07,55.46666717529297,55.86666488647461,53.133331298828125,53.400001525878906,462736.0
+2018-08-08,53.33333206176758,54.0,52.53333282470703,52.666664123535156,190693.0
+2018-08-09,52.400001525878906,52.733333587646484,52.0,52.06666564941406,54166.0
+2018-08-12,52.06666564941406,55.33333206176758,51.33333206176758,54.33333206176758,530620.0
+2018-08-13,54.266666412353516,54.266666412353516,51.0,51.266666412353516,264666.0
+2018-08-14,51.53333282470703,52.133331298828125,50.86666488647461,51.133331298828125,113137.0
+2018-08-15,51.33333206176758,51.599998474121094,50.79999923706055,50.86666488647461,95446.0
+2018-08-16,50.93333435058594,52.33333206176758,50.666664123535156,52.0,238525.0
+2018-08-19,50.93333435058594,52.33333206176758,50.666664123535156,52.0,238525.0
+2018-08-20,52.0,52.0,52.0,52.0,0.0
+2018-08-21,52.0,52.0,52.0,52.0,0.0
+2018-08-22,52.0,52.0,52.0,52.0,0.0
+2018-08-23,52.0,52.0,52.0,52.0,0.0
+2018-08-26,52.0,55.400001525878906,52.0,53.133331298828125,308709.0
+2018-08-27,53.133331298828125,53.666664123535156,52.06666564941406,52.20000076293945,122458.0
+2018-08-28,52.46666717529297,53.0,51.53333282470703,51.79999923706055,194847.0
+2018-08-29,51.93333435058594,52.0,50.733333587646484,50.86666488647461,145488.0
+2018-08-30,50.93333435058594,51.33333206176758,50.20000076293945,51.33333206176758,119290.0
+2018-09-02,51.53333282470703,51.599998474121094,50.666664123535156,50.86666488647461,72012.0
+2018-09-03,51.0,51.0,50.20000076293945,50.46666717529297,84681.0
+2018-09-04,50.46666717529297,51.133331298828125,50.46666717529297,50.46666717529297,144448.0
+2018-09-05,50.20000076293945,50.20000076293945,48.33333206176758,48.666664123535156,257358.0
+2018-09-06,48.666664123535156,48.79999923706055,46.666664123535156,47.53333282470703,248392.0
+2018-09-09,47.599998474121094,49.0,47.33333206176758,48.33333206176758,174480.0
+2018-09-10,48.0,48.86666488647461,48.0,48.0,158808.0
+2018-09-11,47.666664123535156,48.46666717529297,47.599998474121094,48.33333206176758,47620.0
+2018-09-12,48.53333282470703,49.133331298828125,46.599998474121094,47.33333206176758,139657.0
+2018-09-13,47.133331298828125,47.133331298828125,45.86666488647461,45.86666488647461,190153.0
+2018-09-16,45.733333587646484,45.733333587646484,44.0,44.33333206176758,305835.0
+2018-09-17,44.0,46.06666564941406,44.0,45.266666412353516,150673.0
+2018-09-18,46.46666717529297,48.33333206176758,45.666664123535156,47.33333206176758,251454.0
+2018-09-19,47.33333206176758,47.666664123535156,47.0,47.06666564941406,80104.0
+2018-09-20,47.0,47.20000076293945,46.0,46.266666412353516,68932.0
+2018-09-23,46.266666412353516,46.266666412353516,46.266666412353516,46.266666412353516,0.0
+2018-09-24,47.0,47.20000076293945,46.0,46.266666412353516,68932.0
+2018-09-25,46.20000076293945,47.599998474121094,46.20000076293945,47.400001525878906,135259.0
+2018-09-26,47.46666717529297,50.0,47.46666717529297,49.53333282470703,305280.0
+2018-09-27,49.53333282470703,52.599998474121094,49.53333282470703,51.400001525878906,357820.0
+2018-09-30,51.53333282470703,52.33333206176758,51.53333282470703,51.93333435058594,116592.0
+2018-10-01,51.33333206176758,51.93333435058594,50.86666488647461,50.93333435058594,113938.0
+2018-10-02,51.33333206176758,51.33333206176758,49.79999923706055,50.0,79768.0
+2018-10-03,50.06666564941406,50.666664123535156,49.666664123535156,50.0,94258.0
+2018-10-04,50.400001525878906,50.400001525878906,49.733333587646484,50.0,82407.0
+2018-10-07,50.06666564941406,50.06666564941406,49.33333206176758,49.33333206176758,100660.0
+2018-10-08,49.33333206176758,50.06666564941406,49.33333206176758,49.53333282470703,210490.0
+2018-10-09,49.33333206176758,49.53333282470703,49.33333206176758,49.33333206176758,70009.0
+2018-10-10,49.53333282470703,51.266666412353516,49.46666717529297,50.599998474121094,80140.0
+2018-10-11,50.46666717529297,50.46666717529297,49.33333206176758,49.53333282470703,175285.0
+2018-10-14,50.0,50.0,44.599998474121094,45.86666488647461,217350.0
+2018-10-15,46.93333435058594,47.599998474121094,45.86666488647461,46.666664123535156,137439.0
+2018-10-16,45.599998474121094,47.266666412353516,45.0,47.0,84973.0
+2018-10-17,47.33333206176758,47.46666717529297,46.666664123535156,47.266666412353516,44028.0
+2018-10-18,47.266666412353516,47.599998474121094,46.666664123535156,47.33333206176758,33571.0
+2018-10-21,46.666664123535156,47.33333206176758,45.666664123535156,47.20000076293945,26670.0
+2018-10-22,47.20000076293945,47.20000076293945,46.33333206176758,46.400001525878906,47809.0
+2018-10-23,46.733333587646484,48.0,46.666664123535156,47.46666717529297,69534.0
+2018-10-24,49.33333206176758,52.20000076293945,49.33333206176758,52.20000076293945,209572.0
+2018-10-25,57.400001525878906,57.400001525878906,56.666664123535156,57.400001525878906,342567.0
+2018-10-28,63.133331298828125,63.133331298828125,57.666664123535156,58.666664123535156,914682.0
+2018-10-29,58.266666412353516,58.33333206176758,57.0,57.06666564941406,277305.0
+2018-10-30,56.666664123535156,59.53333282470703,56.666664123535156,57.666664123535156,267651.0
+2018-10-31,57.666664123535156,57.86666488647461,56.666664123535156,57.266666412353516,394284.0
+2018-11-01,57.20000076293945,57.599998474121094,56.79999923706055,57.0,260751.0
+2018-11-04,57.46666717529297,57.93333435058594,57.0,57.0,124969.0
+2018-11-05,57.33333206176758,57.33333206176758,56.46666717529297,56.666664123535156,165459.0
+2018-11-06,56.33333206176758,56.86666488647461,56.133331298828125,56.266666412353516,35571.0
+2018-11-07,56.06666564941406,56.266666412353516,55.733333587646484,56.0,45315.0
+2018-11-08,56.0,56.133331298828125,55.733333587646484,56.133331298828125,22680.0
+2018-11-11,55.53333282470703,56.0,55.33333206176758,55.53333282470703,40581.0
+2018-11-12,55.79999923706055,60.33333206176758,55.79999923706055,58.79999923706055,423573.0
+2018-11-13,58.79999923706055,58.79999923706055,57.33333206176758,58.06666564941406,103959.0
+2018-11-14,57.33333206176758,57.86666488647461,56.733333587646484,57.20000076293945,59208.0
+2018-11-15,57.400001525878906,59.733333587646484,57.400001525878906,57.666664123535156,64752.0
+2018-11-18,57.666664123535156,57.666664123535156,56.666664123535156,56.79999923706055,40966.0
+2018-11-19,56.733333587646484,58.266666412353516,56.733333587646484,57.46666717529297,77527.0
+2018-11-20,57.33333206176758,58.0,57.266666412353516,57.33333206176758,49663.0
+2018-11-21,57.93333435058594,62.0,57.33333206176758,60.733333587646484,363472.0
+2018-11-22,60.666664123535156,60.733333587646484,59.46666717529297,59.666664123535156,147186.0
+2018-11-25,59.400001525878906,59.53333282470703,58.666664123535156,58.79999923706055,109887.0
+2018-11-26,58.733333587646484,59.599998474121094,58.06666564941406,59.599998474121094,61218.0
+2018-11-27,59.666664123535156,61.86666488647461,59.53333282470703,61.266666412353516,186426.0
+2018-11-28,60.666664123535156,62.79999923706055,60.666664123535156,62.79999923706055,169612.0
+2018-11-29,62.53333282470703,66.5999984741211,62.33333206176758,65.13333129882812,307050.0
+2018-12-02,65.13333129882812,71.06666564941406,64.93333435058594,69.86666870117188,486705.0
+2018-12-03,70.66666412353516,72.13333129882812,68.0,69.19999694824219,198811.0
+2018-12-04,69.19999694824219,70.66666412353516,68.13333129882812,68.66666412353516,145789.0
+2018-12-05,68.0,68.13333129882812,65.66666412353516,66.0,333915.0
+2018-12-06,66.0,67.33333587646484,64.86666870117188,65.53333282470703,213466.0
+2018-12-09,66.66666412353516,67.33333587646484,66.0,66.33333587646484,92443.0
+2018-12-10,66.33333587646484,68.53333282470703,66.0,68.26666259765625,196207.0
+2018-12-11,68.66666412353516,69.33333587646484,68.26666259765625,68.66666412353516,181165.0
+2018-12-12,69.06666564941406,69.06666564941406,67.5999984741211,68.26666259765625,93477.0
+2018-12-13,67.86666870117188,68.80000305175781,66.4000015258789,66.4000015258789,122170.0
+2018-12-16,66.06666564941406,72.66666412353516,65.86666870117188,69.73332977294922,708558.0
+2018-12-17,70.53333282470703,72.0,68.66666412353516,70.0,336367.0
+2018-12-18,73.9000015258789,77.0,73.0,74.4000015258789,551774.0
+2018-12-19,74.4000015258789,74.9000015258789,71.5,72.0,202076.0
+2018-12-20,70.0,70.5,66.69999694824219,67.0,423941.0
+2018-12-23,63.400001525878906,65.69999694824219,63.400001525878906,65.0,117371.0
+2018-12-24,65.4000015258789,67.0,65.0,65.69999694824219,221972.0
+2018-12-25,65.0,65.0,63.0,63.400001525878906,215058.0
+2018-12-26,63.5,65.5,63.400001525878906,65.5,239386.0
+2018-12-27,65.80000305175781,66.19999694824219,65.30000305175781,65.80000305175781,113033.0
+2018-12-30,66.0,66.0999984741211,65.5,66.0,67652.0
+2018-12-31,66.30000305175781,67.0,66.0,66.19999694824219,58654.0
+2019-01-01,66.0,66.0,65.0999984741211,65.4000015258789,37039.0
+2019-01-02,65.19999694824219,65.30000305175781,64.5,64.80000305175781,137652.0
+2019-01-03,65.4000015258789,65.4000015258789,63.79999923706055,64.0,108779.0
+2019-01-06,64.30000305175781,64.30000305175781,63.79999923706055,64.19999694824219,58032.0
+2019-01-07,63.79999923706055,64.19999694824219,63.20000076293945,63.599998474121094,119462.0
+2019-01-08,63.70000076293945,65.5,63.20000076293945,65.0999984741211,158679.0
+2019-01-09,65.0999984741211,65.5,64.0999984741211,65.4000015258789,80841.0
+2019-01-10,64.80000305175781,65.4000015258789,64.5,64.5,63326.0
+2019-01-13,64.5,64.80000305175781,64.4000015258789,64.69999694824219,39050.0
+2019-01-14,64.4000015258789,64.5999984741211,64.0,64.5,66509.0
+2019-01-15,64.19999694824219,68.0999984741211,63.900001525878906,67.5,373735.0
+2019-01-16,68.0,68.9000015258789,67.69999694824219,68.19999694824219,150871.0
+2019-01-17,68.0999984741211,68.80000305175781,67.0,67.30000305175781,73563.0
+2019-01-20,67.30000305175781,67.30000305175781,66.30000305175781,66.5999984741211,27367.0
+2019-01-21,66.5999984741211,66.5999984741211,65.69999694824219,66.0,26213.0
+2019-01-22,66.0,67.9000015258789,65.9000015258789,66.5,78688.0
+2019-01-23,66.9000015258789,67.5999984741211,66.69999694824219,67.0,81683.0
+2019-01-24,67.5999984741211,68.19999694824219,67.0,68.19999694824219,61540.0
+2019-01-27,68.0,68.5,67.30000305175781,67.80000305175781,35181.0
+2019-01-28,67.5,68.30000305175781,66.5999984741211,67.4000015258789,157183.0
+2019-01-29,67.5,67.5999984741211,67.0,67.0,23205.0
+2019-01-30,67.5,67.5,67.0,67.30000305175781,30858.0
+2019-01-31,67.0999984741211,67.0999984741211,66.5,66.5,21595.0
+2019-02-03,66.0,67.0,66.0,66.69999694824219,23821.0
+2019-02-04,66.69999694824219,67.19999694824219,66.5,66.5,36062.0
+2019-02-05,66.5,66.80000305175781,66.4000015258789,66.69999694824219,20718.0
+2019-02-06,66.5,67.0,66.5,66.69999694824219,27077.0
+2019-02-07,66.69999694824219,68.30000305175781,66.69999694824219,67.80000305175781,158309.0
+2019-02-10,67.69999694824219,68.4000015258789,67.0,67.0999984741211,45567.0
+2019-02-11,67.4000015258789,67.4000015258789,66.4000015258789,66.4000015258789,40265.0
+2019-02-12,66.69999694824219,66.9000015258789,66.30000305175781,66.4000015258789,50423.0
+2019-02-13,66.69999694824219,67.80000305175781,66.30000305175781,66.9000015258789,87438.0
+2019-02-14,66.5999984741211,67.0999984741211,66.5999984741211,67.0999984741211,23678.0
+2019-02-17,66.9000015258789,67.0,66.5999984741211,66.9000015258789,21839.0
+2019-02-18,66.69999694824219,66.9000015258789,66.0999984741211,66.19999694824219,30740.0
+2019-02-19,66.0999984741211,66.5,65.9000015258789,66.4000015258789,15125.0
+2019-02-20,66.30000305175781,67.0,66.30000305175781,66.80000305175781,19798.0
+2019-02-21,66.69999694824219,66.69999694824219,66.19999694824219,66.19999694824219,14029.0
+2019-02-24,66.5,66.5,66.19999694824219,66.30000305175781,8541.0
+2019-02-25,66.19999694824219,66.19999694824219,65.0999984741211,65.0999984741211,47143.0
+2019-02-26,65.0,66.69999694824219,65.0,66.0999984741211,41483.0
+2019-02-27,66.5999984741211,68.0,66.5999984741211,67.30000305175781,138358.0
+2019-02-28,67.5,71.9000015258789,66.30000305175781,69.5999984741211,425827.0
+2019-03-03,69.69999694824219,70.80000305175781,69.30000305175781,69.5,100742.0
+2019-03-04,69.5,69.5,68.0,68.69999694824219,60915.0
+2019-03-05,68.5,69.0999984741211,68.30000305175781,68.9000015258789,25530.0
+2019-03-06,68.5999984741211,68.69999694824219,68.0,68.69999694824219,13366.0
+2019-03-07,68.5,69.30000305175781,68.5,68.5999984741211,40342.0
+2019-03-10,68.30000305175781,72.0,68.30000305175781,70.0,194145.0
+2019-03-11,70.0,70.0,68.0,69.5,57033.0
+2019-03-12,69.5,69.5999984741211,69.0,69.4000015258789,70381.0
+2019-03-13,69.4000015258789,71.5,69.4000015258789,71.30000305175781,107364.0
+2019-03-14,70.5,72.80000305175781,70.4000015258789,72.5,107961.0
+2019-03-17,72.5999984741211,73.80000305175781,72.5,73.0,76396.0
+2019-03-18,73.0,73.19999694824219,72.0,73.19999694824219,68474.0
+2019-03-19,73.0,73.19999694824219,72.5,72.5,41020.0
+2019-03-20,72.0999984741211,73.0,72.0999984741211,73.0,13013.0
+2019-03-21,72.19999694824219,73.0999984741211,72.19999694824219,73.0999984741211,63750.0
+2019-03-24,73.0,73.0,71.9000015258789,72.0,78337.0
+2019-03-25,71.69999694824219,71.80000305175781,71.0,71.80000305175781,30635.0
+2019-03-26,71.0,72.5,71.0,72.0,55998.0
+2019-03-27,72.0,73.4000015258789,71.4000015258789,73.4000015258789,40886.0
+2019-03-28,72.9000015258789,73.0999984741211,72.69999694824219,73.0,22840.0
+2019-03-31,73.0,73.0,73.0,73.0,0.0
+2019-04-01,72.69999694824219,73.5,72.69999694824219,73.4000015258789,67378.0
+2019-04-02,73.4000015258789,73.69999694824219,72.5,73.5,71129.0
+2019-04-03,73.69999694824219,73.9000015258789,72.5,73.0,48719.0
+2019-04-04,72.5999984741211,73.0999984741211,72.0,72.5999984741211,47707.0
+2019-04-07,73.0,73.0,72.30000305175781,72.5,8787.0
+2019-04-08,72.0,72.0,71.5,71.9000015258789,21661.0
+2019-04-09,72.0,76.0,71.9000015258789,73.5999984741211,162626.0
+2019-04-10,73.69999694824219,78.9000015258789,73.69999694824219,77.5,240788.0
+2019-04-11,77.5,83.5,76.5999984741211,80.69999694824219,304560.0
+2019-04-14,80.9000015258789,80.9000015258789,79.69999694824219,79.80000305175781,57828.0
+2019-04-15,79.80000305175781,81.9000015258789,79.5999984741211,80.0,131109.0
+2019-04-16,80.0,80.0,78.5999984741211,78.80000305175781,120854.0
+2019-04-17,78.5999984741211,78.5999984741211,78.0,78.30000305175781,45337.0
+2019-04-18,78.30000305175781,79.0,77.5,78.4000015258789,133136.0
+2019-04-21,77.4000015258789,78.0,76.80000305175781,76.80000305175781,46241.0
+2019-04-22,76.5,77.80000305175781,76.5,77.19999694824219,40222.0
+2019-04-23,77.69999694824219,78.5999984741211,77.5999984741211,78.5999984741211,78774.0
+2019-04-24,79.19999694824219,79.9000015258789,78.19999694824219,78.9000015258789,185156.0
+2019-04-25,78.9000015258789,79.19999694824219,78.0,78.5999984741211,56786.0
+2019-04-28,78.69999694824219,78.69999694824219,77.80000305175781,77.80000305175781,45527.0
+2019-04-29,77.9000015258789,78.69999694824219,77.5,78.4000015258789,78134.0
+2019-04-30,77.69999694824219,78.4000015258789,76.5999984741211,78.19999694824219,33158.0
+2019-05-01,79.5,79.5,75.69999694824219,76.5,172584.0
+2019-05-02,76.5,76.5,71.0999984741211,72.30000305175781,351274.0
+2019-05-05,72.5,73.5999984741211,70.19999694824219,71.0,200194.0
+2019-05-06,70.9000015258789,71.30000305175781,69.4000015258789,71.19999694824219,163549.0
+2019-05-07,71.4000015258789,72.5,71.0,71.30000305175781,183683.0
+2019-05-08,71.0999984741211,71.30000305175781,70.19999694824219,70.5999984741211,125368.0
+2019-05-09,70.5999984741211,70.5999984741211,67.30000305175781,68.0,215308.0
+2019-05-12,67.69999694824219,67.69999694824219,65.5999984741211,66.80000305175781,106821.0
+2019-05-13,66.5999984741211,68.69999694824219,64.0,67.30000305175781,208291.0
+2019-05-14,68.0,70.9000015258789,67.30000305175781,68.80000305175781,339304.0
+2019-05-15,70.0,70.0,68.5,69.4000015258789,236990.0
+2019-05-16,69.4000015258789,69.4000015258789,68.5,68.5999984741211,70183.0
+2019-05-19,67.19999694824219,68.5,67.0,67.19999694824219,60609.0
+2019-05-20,67.0,67.0,65.0999984741211,65.80000305175781,52077.0
+2019-05-21,66.19999694824219,66.80000305175781,65.0999984741211,65.30000305175781,87255.0
+2019-05-22,65.69999694824219,66.5,65.19999694824219,66.5,121725.0
+2019-05-23,66.19999694824219,66.5,64.5,64.69999694824219,58118.0
+2019-05-26,64.80000305175781,64.80000305175781,62.0,63.900001525878906,120335.0
+2019-05-27,64.30000305175781,65.19999694824219,62.400001525878906,65.0,76296.0
+2019-05-28,65.0,66.5,64.30000305175781,66.5,146650.0
+2019-05-29,65.0999984741211,66.0,63.0,63.0,149653.0
+2019-05-30,63.0,63.900001525878906,62.400001525878906,62.5,167763.0
+2019-06-02,63.0,63.900001525878906,62.400001525878906,62.5,167763.0
+2019-06-03,63.0,63.900001525878906,62.400001525878906,62.5,167763.0
+2019-06-04,62.5,62.5,62.5,62.5,0.0
+2019-06-05,62.5,62.5,62.5,62.5,0.0
+2019-06-06,62.5,62.5,62.5,62.5,0.0
+2019-06-09,62.5,63.29999923706055,61.599998474121094,61.599998474121094,290213.0
+2019-06-10,61.5,62.400001525878906,61.400001525878906,62.20000076293945,682094.0
+2019-06-11,62.400001525878906,63.70000076293945,62.400001525878906,63.400001525878906,639799.0
+2019-06-12,63.599998474121094,66.4000015258789,63.29999923706055,66.0999984741211,557290.0
+2019-06-13,66.4000015258789,66.5999984741211,64.5,64.69999694824219,425997.0
+2019-06-16,64.80000305175781,65.9000015258789,64.69999694824219,65.5,143130.0
+2019-06-17,65.5,68.5,65.5,67.5,302384.0
+2019-06-18,67.5999984741211,68.5,67.19999694824219,68.30000305175781,181273.0
+2019-06-19,68.30000305175781,69.5,67.80000305175781,68.19999694824219,186590.0
+2019-06-20,68.0,68.0,66.69999694824219,67.0,108211.0
+2019-06-23,67.0,67.5,66.69999694824219,66.69999694824219,38001.0
+2019-06-24,67.0,68.4000015258789,66.0999984741211,67.30000305175781,77902.0
+2019-06-25,67.30000305175781,68.0,66.80000305175781,68.0,59535.0
+2019-06-26,68.0999984741211,68.4000015258789,67.5999984741211,68.0,111273.0
+2019-06-27,67.80000305175781,68.4000015258789,67.69999694824219,67.9000015258789,49306.0
+2019-06-30,67.80000305175781,68.80000305175781,67.80000305175781,68.0,35837.0
+2019-07-01,68.0999984741211,68.5999984741211,67.69999694824219,68.0,71051.0
+2019-07-02,68.0,68.4000015258789,67.80000305175781,68.0,43901.0
+2019-07-03,67.80000305175781,68.30000305175781,67.80000305175781,68.0,38784.0
+2019-07-04,67.80000305175781,68.30000305175781,67.80000305175781,67.80000305175781,37174.0
+2019-07-07,68.0,68.0999984741211,67.80000305175781,67.80000305175781,34896.0
+2019-07-08,67.69999694824219,67.9000015258789,67.30000305175781,67.9000015258789,24347.0
+2019-07-09,68.0,68.5999984741211,67.9000015258789,68.0,90169.0
+2019-07-10,68.0999984741211,70.0,68.0,70.0,233589.0
+2019-07-11,70.0,71.9000015258789,69.9000015258789,70.80000305175781,243120.0
+2019-07-14,71.19999694824219,72.80000305175781,70.5999984741211,72.5,230609.0
+2019-07-15,72.0999984741211,72.19999694824219,71.30000305175781,71.69999694824219,114741.0
+2019-07-16,71.80000305175781,72.5999984741211,71.19999694824219,72.5999984741211,152864.0
+2019-07-17,72.5,74.0,71.9000015258789,74.0,180177.0
+2019-07-18,73.80000305175781,73.9000015258789,73.0,73.0,41238.0
+2019-07-21,72.0,72.5,70.9000015258789,71.80000305175781,51909.0
+2019-07-22,71.30000305175781,71.9000015258789,70.4000015258789,70.5,141712.0
+2019-07-23,70.19999694824219,70.4000015258789,68.5,68.80000305175781,180347.0
+2019-07-24,68.0,68.30000305175781,66.0,66.0,469174.0
+2019-07-25,66.0,67.30000305175781,65.9000015258789,66.5,280394.0
+2019-07-28,66.5,67.5,66.5,67.19999694824219,127124.0
+2019-07-29,67.30000305175781,67.4000015258789,64.5,65.0,247242.0
+2019-07-30,64.5999984741211,66.19999694824219,64.0999984741211,64.9000015258789,314704.0
+2019-07-31,65.19999694824219,65.19999694824219,64.5999984741211,65.0,92625.0
+2019-08-01,64.4000015258789,65.0,64.4000015258789,64.9000015258789,67163.0
+2019-08-04,64.5,65.0999984741211,64.4000015258789,65.0999984741211,54612.0
+2019-08-05,65.0,65.0,64.0999984741211,64.4000015258789,144153.0
+2019-08-06,63.70000076293945,64.0,62.900001525878906,63.5,166583.0
+2019-08-07,63.900001525878906,63.900001525878906,63.0,63.099998474121094,125977.0
+2019-08-08,63.0,64.0999984741211,62.70000076293945,62.900001525878906,242661.0
+2019-08-11,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0.0
+2019-08-12,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0.0
+2019-08-13,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0.0
+2019-08-14,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0.0
+2019-08-15,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0.0
+2019-08-18,62.900001525878906,63.79999923706055,62.900001525878906,63.599998474121094,50321.0
+2019-08-19,63.79999923706055,65.4000015258789,63.79999923706055,65.0999984741211,170356.0
+2019-08-20,65.19999694824219,66.0999984741211,65.0,65.19999694824219,209895.0
+2019-08-21,65.5999984741211,65.69999694824219,64.69999694824219,64.9000015258789,67757.0
+2019-08-22,65.0999984741211,65.19999694824219,64.19999694824219,64.5999984741211,46928.0
+2019-08-25,64.0999984741211,64.30000305175781,63.0,64.0,67589.0
+2019-08-26,63.20000076293945,63.79999923706055,62.29999923706055,63.5,132111.0
+2019-08-27,63.79999923706055,63.79999923706055,62.400001525878906,63.400001525878906,303697.0
+2019-08-28,63.400001525878906,64.69999694824219,63.29999923706055,63.900001525878906,206628.0
+2019-08-29,63.599998474121094,64.0999984741211,62.400001525878906,63.20000076293945,225864.0
+2019-09-01,62.29999923706055,62.599998474121094,61.20000076293945,61.29999923706055,128337.0
+2019-09-02,61.5,61.5,59.900001525878906,60.400001525878906,237205.0
+2019-09-03,60.599998474121094,60.599998474121094,59.29999923706055,59.599998474121094,212499.0
+2019-09-04,59.599998474121094,60.5,59.5,60.5,183513.0
+2019-09-05,60.5,60.900001525878906,59.900001525878906,60.5,157358.0
+2019-09-08,61.0,61.0,60.099998474121094,60.400001525878906,137096.0
+2019-09-09,60.099998474121094,60.099998474121094,59.70000076293945,59.70000076293945,84074.0
+2019-09-10,59.70000076293945,59.70000076293945,57.70000076293945,59.099998474121094,304883.0
+2019-09-11,59.400001525878906,60.400001525878906,57.20000076293945,60.0,195391.0
+2019-09-12,59.599998474121094,60.70000076293945,59.0,60.400001525878906,98031.0
+2019-09-15,58.20000076293945,60.20000076293945,58.20000076293945,59.900001525878906,65316.0
+2019-09-16,60.20000076293945,60.20000076293945,58.900001525878906,59.0,76836.0
+2019-09-17,59.599998474121094,60.29999923706055,59.099998474121094,60.0,86217.0
+2019-09-18,60.20000076293945,61.70000076293945,60.0,61.0,161323.0
+2019-09-19,61.0,61.099998474121094,60.099998474121094,61.0,106082.0
+2019-09-22,61.099998474121094,62.099998474121094,60.20000076293945,61.79999923706055,107426.0
+2019-09-24,61.900001525878906,63.20000076293945,61.5,63.0,160451.0
+2019-09-25,62.79999923706055,63.20000076293945,62.79999923706055,63.0,76600.0
+2019-09-26,63.0,63.79999923706055,63.0,63.099998474121094,127342.0
+2019-09-29,63.099998474121094,63.5,63.0,63.0,43552.0
+2019-09-30,63.0,63.599998474121094,62.20000076293945,63.5,73710.0
+2019-10-01,63.70000076293945,63.900001525878906,63.29999923706055,63.29999923706055,37882.0
+2019-10-02,63.29999923706055,63.29999923706055,62.79999923706055,63.0,27083.0
+2019-10-03,62.70000076293945,62.79999923706055,62.20000076293945,62.5,91808.0
+2019-10-06,62.5,63.29999923706055,62.5,63.0,133731.0
+2019-10-07,62.79999923706055,63.29999923706055,62.70000076293945,63.0,147835.0
+2019-10-08,63.0,65.0,62.599998474121094,63.5,395669.0
+2019-10-09,63.099998474121094,63.29999923706055,62.70000076293945,63.0,101968.0
+2019-10-10,63.0,63.0,61.29999923706055,61.599998474121094,185113.0
+2019-10-13,61.900001525878906,62.5,60.599998474121094,60.79999923706055,33730.0
+2019-10-14,60.599998474121094,60.599998474121094,58.599998474121094,58.599998474121094,102445.0
+2019-10-15,58.599998474121094,59.0,57.0,57.29999923706055,94143.0
+2019-10-16,57.0,58.0,56.900001525878906,57.70000076293945,358531.0
+2019-10-17,58.099998474121094,58.20000076293945,57.29999923706055,57.5,82625.0
+2019-10-20,58.599998474121094,58.70000076293945,58.0,58.20000076293945,75240.0
+2019-10-21,58.70000076293945,58.70000076293945,57.900001525878906,58.400001525878906,67202.0
+2019-10-22,58.20000076293945,58.79999923706055,58.20000076293945,58.79999923706055,40100.0
+2019-10-23,59.20000076293945,59.5,58.599998474121094,59.400001525878906,67369.0
+2019-10-24,59.20000076293945,59.400001525878906,59.0,59.20000076293945,35387.0
+2019-10-27,59.29999923706055,59.5,59.099998474121094,59.099998474121094,10426.0
+2019-10-28,59.099998474121094,59.20000076293945,58.79999923706055,59.20000076293945,40426.0
+2019-10-29,59.0,59.400001525878906,57.0,57.29999923706055,98306.0
+2019-10-30,57.5,58.0,56.5,57.5,94326.0
+2019-10-31,57.900001525878906,58.5,57.0,57.29999923706055,60306.0
+2019-11-03,55.0,55.0,53.400001525878906,53.5,735251.0
+2019-11-04,53.5,53.599998474121094,51.79999923706055,51.900001525878906,493049.0
+2019-11-05,52.099998474121094,52.599998474121094,51.5,51.5,404232.0
+2019-11-06,51.70000076293945,52.20000076293945,51.5,51.70000076293945,299073.0
+2019-11-07,51.70000076293945,52.599998474121094,51.5,51.599998474121094,582553.0
+2019-11-10,51.900001525878906,52.70000076293945,51.599998474121094,52.70000076293945,483207.0
+2019-11-11,52.79999923706055,53.599998474121094,52.79999923706055,53.0,300997.0
+2019-11-12,53.099998474121094,53.20000076293945,52.400001525878906,52.70000076293945,220523.0
+2019-11-13,52.900001525878906,53.099998474121094,51.5,51.79999923706055,236868.0
+2019-11-14,51.599998474121094,52.400001525878906,51.599998474121094,51.599998474121094,177132.0
+2019-11-17,51.599998474121094,51.900001525878906,50.79999923706055,50.79999923706055,107825.0
+2019-11-18,51.099998474121094,51.099998474121094,50.599998474121094,51.099998474121094,340597.0
+2019-11-19,51.20000076293945,51.29999923706055,50.599998474121094,50.70000076293945,181549.0
+2019-11-20,50.79999923706055,50.900001525878906,50.5,50.599998474121094,154915.0
+2019-11-21,50.70000076293945,51.400001525878906,50.5,50.5,307339.0
+2019-11-24,50.5,51.0,50.20000076293945,50.5,224572.0
+2019-11-25,50.5,50.70000076293945,50.20000076293945,50.5,119635.0
+2019-11-26,50.29999923706055,50.5,50.20000076293945,50.29999923706055,104316.0
+2019-11-27,50.5,50.70000076293945,50.099998474121094,50.5,85790.0
+2019-11-28,50.5,50.79999923706055,49.5,49.5,312555.0
+2019-12-01,49.70000076293945,50.20000076293945,49.29999923706055,50.20000076293945,94949.0
+2019-12-02,50.29999923706055,51.20000076293945,49.70000076293945,49.900001525878906,247462.0
+2019-12-03,50.099998474121094,50.400001525878906,49.45000076293945,49.75,143380.0
+2019-12-04,49.79999923706055,50.0,49.04999923706055,49.25,170514.0
+2019-12-05,49.25,49.400001525878906,48.70000076293945,49.0,299237.0
+2019-12-08,49.0,49.29999923706055,48.849998474121094,49.0,171056.0
+2019-12-09,49.099998474121094,49.400001525878906,48.95000076293945,49.0,310461.0
+2019-12-10,49.0,49.150001525878906,48.849998474121094,48.95000076293945,200264.0
+2019-12-11,49.150001525878906,50.0,49.0,49.95000076293945,239463.0
+2019-12-12,50.0,50.0,48.349998474121094,48.849998474121094,294862.0
+2019-12-15,49.0,49.099998474121094,48.29999923706055,48.54999923706055,220905.0
+2019-12-16,48.599998474121094,49.150001525878906,48.45000076293945,48.900001525878906,257261.0
+2019-12-17,48.900001525878906,49.0,48.75,48.75,148152.0
+2019-12-18,48.75,49.0,48.400001525878906,48.75,592938.0
+2019-12-19,48.95000076293945,49.75,48.900001525878906,49.29999923706055,477259.0
+2019-12-22,49.599998474121094,50.599998474121094,49.599998474121094,50.29999923706055,632328.0
+2019-12-23,50.599998474121094,51.599998474121094,50.5,51.20000076293945,707827.0
+2019-12-24,51.599998474121094,52.79999923706055,51.5,52.70000076293945,766098.0
+2019-12-25,52.900001525878906,53.20000076293945,52.20000076293945,52.5,516083.0
+2019-12-26,52.599998474121094,52.79999923706055,52.20000076293945,52.599998474121094,276810.0
+2019-12-29,53.0,53.099998474121094,52.5,52.70000076293945,262472.0
+2019-12-30,52.79999923706055,52.900001525878906,52.599998474121094,52.70000076293945,169924.0
+2019-12-31,52.599998474121094,52.599998474121094,51.0,52.099998474121094,570094.0
+2020-01-01,52.20000076293945,55.099998474121094,52.099998474121094,55.0,799694.0
+2020-01-02,55.0,55.20000076293945,54.0,54.5,324369.0
+2020-01-05,53.20000076293945,54.0,52.70000076293945,52.79999923706055,295344.0
+2020-01-06,52.70000076293945,52.900001525878906,51.900001525878906,52.79999923706055,189062.0
+2020-01-07,52.900001525878906,53.70000076293945,52.0,52.29999923706055,230910.0
+2020-01-08,51.0,52.0,50.20000076293945,51.0,257342.0
+2020-01-09,52.099998474121094,53.900001525878906,52.0,53.20000076293945,307656.0
+2020-01-12,53.29999923706055,54.79999923706055,53.29999923706055,54.70000076293945,238192.0
+2020-01-13,54.900001525878906,55.70000076293945,54.70000076293945,55.099998474121094,381640.0
+2020-01-14,55.400001525878906,56.5,55.29999923706055,55.900001525878906,521399.0
+2020-01-15,56.0,56.29999923706055,55.400001525878906,55.599998474121094,180827.0
+2020-01-16,55.5,55.599998474121094,54.900001525878906,55.20000076293945,211332.0
+2020-01-19,55.400001525878906,57.099998474121094,55.20000076293945,56.400001525878906,457977.0
+2020-01-20,56.400001525878906,57.099998474121094,56.0,56.20000076293945,222677.0
+2020-01-21,56.400001525878906,56.5,56.0,56.400001525878906,137047.0
+2020-01-22,56.70000076293945,57.0,56.400001525878906,56.5,160177.0
+2020-01-23,56.79999923706055,56.79999923706055,55.400001525878906,56.29999923706055,161205.0
+2020-01-26,56.29999923706055,56.29999923706055,55.400001525878906,56.0,103857.0
+2020-01-27,56.0,56.0,54.0,54.0,215612.0
+2020-01-28,53.599998474121094,54.29999923706055,53.20000076293945,54.29999923706055,107781.0
+2020-01-29,54.29999923706055,54.79999923706055,53.5,53.5,167816.0
+2020-01-30,53.599998474121094,54.29999923706055,53.400001525878906,53.400001525878906,53938.0
+2020-02-02,53.29999923706055,53.29999923706055,52.20000076293945,53.0,79313.0
+2020-02-03,53.20000076293945,53.5,52.79999923706055,53.20000076293945,76783.0
+2020-02-04,54.0,54.0,52.900001525878906,53.20000076293945,121224.0
+2020-02-05,53.400001525878906,55.0,53.29999923706055,54.599998474121094,566655.0
+2020-02-06,54.79999923706055,55.20000076293945,53.20000076293945,54.0,152132.0
+2020-02-09,53.599998474121094,54.0,52.79999923706055,53.20000076293945,118343.0
+2020-02-10,53.400001525878906,54.20000076293945,52.79999923706055,53.5,122282.0
+2020-02-11,53.29999923706055,53.79999923706055,52.79999923706055,52.79999923706055,90655.0
+2020-02-12,52.79999923706055,53.5,52.20000076293945,53.5,169797.0
+2020-02-13,53.599998474121094,54.099998474121094,53.099998474121094,54.0,228799.0
+2020-02-16,54.0,54.0,54.0,54.0,0.0
+2020-02-17,54.0,54.20000076293945,53.400001525878906,53.5,209054.0
+2020-02-18,53.5,53.5,52.5,53.0,212660.0
+2020-02-19,52.599998474121094,54.0,52.5,53.70000076293945,86989.0
+2020-02-20,53.900001525878906,54.0,53.29999923706055,54.0,153731.0
+2020-02-23,54.0,55.0,53.5,54.599998474121094,218861.0
+2020-02-24,54.599998474121094,54.599998474121094,52.400001525878906,52.400001525878906,204145.0
+2020-02-25,52.20000076293945,52.5,50.70000076293945,51.900001525878906,155111.0
+2020-02-26,51.5,51.900001525878906,51.0,51.099998474121094,171702.0
+2020-02-27,50.20000076293945,51.5,50.20000076293945,50.599998474121094,122558.0
+2020-03-01,49.349998474121094,49.900001525878906,48.400001525878906,48.79999923706055,138412.0
+2020-03-02,50.0,51.0,48.29999923706055,48.29999923706055,225663.0
+2020-03-03,49.20000076293945,50.0,49.0,49.900001525878906,110925.0
+2020-03-04,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0
+2020-03-05,50.5,50.5,49.70000076293945,49.70000076293945,133624.0
+2020-03-08,44.75,46.0,44.75,44.75,397898.0
+2020-03-09,40.29999923706055,41.79999923706055,40.29999923706055,40.29999923706055,269411.0
+2020-03-10,42.5,43.95000076293945,40.400001525878906,43.900001525878906,618448.0
+2020-03-11,43.599998474121094,43.900001525878906,40.099998474121094,41.5,540363.0
+2020-03-12,38.099998474121094,39.70000076293945,38.0,38.900001525878906,453802.0
+2020-03-15,38.25,39.95000076293945,37.0,37.0,431229.0
+2020-03-16,36.900001525878906,36.900001525878906,34.0,34.0,245368.0
+2020-03-17,34.0,36.150001525878906,33.150001525878906,36.0,680973.0
+2020-03-18,36.099998474121094,37.29999923706055,35.75,36.400001525878906,313383.0
+2020-03-19,35.20000076293945,39.79999923706055,35.20000076293945,39.5,693577.0
+2020-03-22,39.5,39.70000076293945,37.79999923706055,37.79999923706055,182073.0
+2020-03-23,37.0,37.5,35.95000076293945,36.900001525878906,127776.0
+2020-03-24,37.79999923706055,39.150001525878906,37.79999923706055,39.150001525878906,191951.0
+2020-03-25,39.5,39.5,35.599998474121094,36.349998474121094,2287630.0
+2020-03-26,36.349998474121094,36.95000076293945,36.20000076293945,36.54999923706055,221947.0
+2020-03-29,36.5,37.0,36.0,36.650001525878906,272307.0
+2020-03-30,37.20000076293945,38.0,36.650001525878906,37.900001525878906,555529.0
+2020-03-31,37.849998474121094,38.29999923706055,37.70000076293945,37.900001525878906,576471.0
+2020-04-01,37.900001525878906,38.20000076293945,37.5,37.70000076293945,292518.0
+2020-04-02,37.70000076293945,38.25,37.70000076293945,38.04999923706055,492379.0
+2020-04-05,38.599998474121094,39.099998474121094,38.0,38.0,485376.0
+2020-04-06,38.20000076293945,40.599998474121094,38.0,40.29999923706055,789354.0
+2020-04-07,40.599998474121094,41.349998474121094,40.29999923706055,41.0,425749.0
+2020-04-08,41.04999923706055,41.25,39.849998474121094,40.20000076293945,235371.0
+2020-04-09,40.29999923706055,41.0,39.70000076293945,40.0,216855.0
+2020-04-12,40.20000076293945,40.70000076293945,39.349998474121094,39.349998474121094,257272.0
+2020-04-13,39.5,39.95000076293945,38.849998474121094,39.400001525878906,197672.0
+2020-04-14,39.75,39.900001525878906,39.099998474121094,39.75,108298.0
+2020-04-15,39.79999923706055,40.54999923706055,39.5,39.599998474121094,284209.0
+2020-04-16,39.5,39.5,38.650001525878906,38.849998474121094,129676.0
+2020-04-19,38.849998474121094,39.0,38.400001525878906,38.54999923706055,173989.0
+2020-04-20,38.400001525878906,38.5,37.95000076293945,38.349998474121094,155976.0
+2020-04-21,37.95000076293945,38.0,37.150001525878906,37.650001525878906,139282.0
+2020-04-22,37.04999923706055,37.79999923706055,36.650001525878906,37.70000076293945,139100.0
+2020-04-23,38.099998474121094,39.20000076293945,38.099998474121094,39.0,188463.0
+2020-04-26,41.45000076293945,42.20000076293945,40.45000076293945,41.45000076293945,899587.0
+2020-04-27,41.650001525878906,42.0,40.900001525878906,41.20000076293945,456692.0
+2020-04-28,41.29999923706055,41.70000076293945,41.04999923706055,41.45000076293945,336308.0
+2020-04-29,41.45000076293945,43.0,41.45000076293945,42.599998474121094,963004.0
+2020-04-30,43.0,43.849998474121094,42.900001525878906,43.599998474121094,402133.0
+2020-05-03,40.0,41.400001525878906,39.25,39.25,334354.0
+2020-05-04,37.599998474121094,40.04999923706055,37.25,39.70000076293945,459425.0
+2020-05-05,40.099998474121094,40.75,40.0,40.04999923706055,166668.0
+2020-05-06,40.400001525878906,40.70000076293945,39.0,39.0,261294.0
+2020-05-07,39.0,40.29999923706055,38.599998474121094,40.20000076293945,329448.0
+2020-05-10,40.599998474121094,41.29999923706055,40.20000076293945,40.20000076293945,368653.0
+2020-05-11,36.5,38.5,36.5,38.20000076293945,532916.0
+2020-05-12,38.5,38.75,38.0,38.20000076293945,153447.0
+2020-05-13,38.45000076293945,38.5,37.75,37.900001525878906,153756.0
+2020-05-14,38.04999923706055,38.29999923706055,37.900001525878906,38.0,161998.0
+2020-05-17,38.900001525878906,38.900001525878906,38.150001525878906,38.70000076293945,185102.0
+2020-05-18,38.79999923706055,39.5,38.79999923706055,39.20000076293945,197331.0
+2020-05-19,39.5,39.70000076293945,39.20000076293945,39.29999923706055,224321.0
+2020-05-20,39.29999923706055,39.5,38.849998474121094,39.099998474121094,268805.0
+2020-05-21,39.25,39.79999923706055,39.04999923706055,39.70000076293945,292100.0
+2020-05-31,41.599998474121094,42.5,40.20000076293945,41.79999923706055,686744.0
+2020-06-01,41.70000076293945,42.150001525878906,41.20000076293945,42.0,493192.0
+2020-06-02,42.20000076293945,43.099998474121094,42.0,42.099998474121094,489152.0
+2020-06-03,42.0,42.599998474121094,41.599998474121094,41.599998474121094,313747.0
+2020-06-04,41.599998474121094,41.70000076293945,41.25,41.54999923706055,141363.0
+2020-06-07,41.75,42.20000076293945,41.0,41.79999923706055,237529.0
+2020-06-08,42.0,42.349998474121094,41.70000076293945,42.0,184534.0
+2020-06-09,42.099998474121094,42.29999923706055,41.849998474121094,41.95000076293945,128460.0
+2020-06-10,42.0,43.349998474121094,42.0,43.0,734399.0
+2020-06-11,43.0,43.400001525878906,42.70000076293945,42.79999923706055,235708.0
+2020-06-14,42.79999923706055,43.20000076293945,42.29999923706055,42.849998474121094,310993.0
+2020-06-15,43.099998474121094,43.099998474121094,42.400001525878906,42.45000076293945,238905.0
+2020-06-16,42.70000076293945,43.650001525878906,42.70000076293945,43.25,389425.0
+2020-06-17,43.5,44.95000076293945,43.5,44.45000076293945,1056586.0
+2020-06-18,44.79999923706055,46.400001525878906,44.400001525878906,45.29999923706055,1001035.0
+2020-06-21,45.5,46.0,44.70000076293945,44.79999923706055,393037.0
+2020-06-22,44.79999923706055,45.150001525878906,42.79999923706055,43.45000076293945,362201.0
+2020-06-23,43.099998474121094,43.5,42.849998474121094,43.150001525878906,351665.0
+2020-06-24,43.29999923706055,44.900001525878906,43.150001525878906,43.5,622185.0
+2020-06-25,43.20000076293945,44.150001525878906,42.95000076293945,44.150001525878906,295295.0
+2020-06-28,44.650001525878906,44.849998474121094,44.0,44.599998474121094,329960.0
+2020-06-29,44.79999923706055,44.79999923706055,44.20000076293945,44.599998474121094,397063.0
+2020-06-30,44.54999923706055,44.95000076293945,43.79999923706055,44.29999923706055,315740.0
+2020-07-01,43.900001525878906,44.349998474121094,43.79999923706055,43.849998474121094,216430.0
+2020-07-02,44.0,44.5,43.79999923706055,44.0,343505.0
+2020-07-05,44.29999923706055,44.900001525878906,44.20000076293945,44.79999923706055,420972.0
+2020-07-06,44.849998474121094,45.349998474121094,44.150001525878906,44.400001525878906,657368.0
+2020-07-07,44.400001525878906,44.650001525878906,44.20000076293945,44.29999923706055,190004.0
+2020-07-08,44.400001525878906,44.400001525878906,43.95000076293945,43.95000076293945,316098.0
+2020-07-09,44.099998474121094,44.45000076293945,43.95000076293945,44.349998474121094,312458.0
+2020-07-12,44.70000076293945,45.650001525878906,44.70000076293945,45.599998474121094,660056.0
+2020-07-13,45.70000076293945,46.04999923706055,44.849998474121094,45.5,531634.0
+2020-07-14,45.5,45.5,44.79999923706055,44.900001525878906,235555.0
+2020-07-15,45.150001525878906,45.349998474121094,44.95000076293945,45.25,180257.0
+2020-07-16,45.400001525878906,45.45000076293945,45.0,45.150001525878906,153964.0
+2020-07-19,45.400001525878906,45.400001525878906,45.0,45.20000076293945,198169.0
+2020-07-20,45.0,45.099998474121094,42.79999923706055,43.900001525878906,430891.0
+2020-07-21,44.20000076293945,44.70000076293945,44.0,44.45000076293945,210778.0
+2020-07-22,44.79999923706055,44.79999923706055,44.150001525878906,44.400001525878906,121204.0
+2020-07-23,44.20000076293945,45.79999923706055,44.04999923706055,44.849998474121094,1072523.0
+2020-07-26,45.70000076293945,45.79999923706055,44.79999923706055,44.79999923706055,714166.0
+2020-07-27,45.04999923706055,45.099998474121094,44.849998474121094,44.900001525878906,227553.0
+2020-07-28,44.900001525878906,44.95000076293945,44.70000076293945,44.79999923706055,140472.0
+2020-08-05,45.0,45.900001525878906,44.79999923706055,45.400001525878906,595120.0
+2020-08-06,45.79999923706055,46.349998474121094,45.400001525878906,46.349998474121094,900397.0
+2020-08-09,47.20000076293945,47.54999923706055,46.70000076293945,47.5,779280.0
+2020-08-10,47.599998474121094,47.79999923706055,47.0,47.20000076293945,356798.0
+2020-08-11,47.20000076293945,47.25,46.900001525878906,47.099998474121094,290706.0
+2020-08-12,47.099998474121094,47.150001525878906,46.54999923706055,47.0,288948.0
+2020-08-13,47.0,47.0,47.0,47.0,0.0
+2020-08-16,47.20000076293945,47.20000076293945,46.900001525878906,47.20000076293945,383994.0
+2020-08-17,46.849998474121094,48.29999923706055,46.79999923706055,47.75,978973.0
+2020-08-18,47.79999923706055,48.849998474121094,47.75,48.04999923706055,640165.0
+2020-08-19,48.0,48.400001525878906,47.5,47.79999923706055,335493.0
+2020-08-20,47.400001525878906,48.150001525878906,47.04999923706055,47.650001525878906,300065.0
+2020-08-23,47.849998474121094,48.29999923706055,47.79999923706055,48.20000076293945,266031.0
+2020-08-24,48.29999923706055,48.70000076293945,48.0,48.5,582142.0
+2020-08-25,49.0,50.599998474121094,48.900001525878906,50.29999923706055,1312705.0
+2020-08-26,50.20000076293945,51.599998474121094,49.849998474121094,51.0,816589.0
+2020-08-27,51.400001525878906,51.5,50.099998474121094,50.5,475315.0
+2020-08-30,50.29999923706055,51.0,50.0,51.0,591471.0
+2020-08-31,51.599998474121094,51.70000076293945,50.5,50.900001525878906,769808.0
+2020-09-01,50.70000076293945,51.20000076293945,50.0,50.0,739540.0
+2020-09-02,49.900001525878906,49.95000076293945,49.099998474121094,49.900001525878906,306815.0
+2020-09-03,50.099998474121094,50.29999923706055,49.79999923706055,49.900001525878906,449843.0
+2020-09-06,49.400001525878906,50.599998474121094,49.150001525878906,49.650001525878906,634129.0
+2020-09-07,49.599998474121094,49.900001525878906,49.599998474121094,49.79999923706055,289556.0
+2020-09-08,49.79999923706055,49.900001525878906,49.0,49.04999923706055,687544.0
+2020-09-09,48.0,48.900001525878906,48.0,48.849998474121094,668049.0
+2020-09-10,49.0,49.900001525878906,48.900001525878906,49.45000076293945,702963.0
+2020-09-13,49.599998474121094,51.20000076293945,49.599998474121094,50.79999923706055,953777.0
+2020-09-14,51.29999923706055,52.5,50.400001525878906,51.29999923706055,2133491.0
+2020-09-15,52.0,52.20000076293945,51.0,51.5,765359.0
+2020-09-16,51.5,51.70000076293945,50.20000076293945,50.599998474121094,585497.0
+2020-09-17,50.599998474121094,50.900001525878906,50.29999923706055,50.599998474121094,394830.0
+2020-09-20,51.0,51.70000076293945,50.5,51.20000076293945,525957.0
+2020-09-21,51.099998474121094,51.29999923706055,50.29999923706055,50.29999923706055,423629.0
+2020-09-22,50.0,50.70000076293945,49.849998474121094,50.20000076293945,292127.0
+2020-09-24,50.400001525878906,50.70000076293945,49.900001525878906,50.20000076293945,353123.0
+2020-09-27,50.400001525878906,50.70000076293945,49.79999923706055,50.5,304844.0
+2020-09-28,50.70000076293945,52.099998474121094,50.70000076293945,51.599998474121094,948778.0
+2020-09-29,51.79999923706055,52.5,50.70000076293945,51.0,808935.0
+2020-09-30,51.0,51.599998474121094,50.79999923706055,51.400001525878906,269140.0
+2020-10-01,51.400001525878906,52.29999923706055,50.79999923706055,51.29999923706055,552811.0
+2020-10-04,51.0,51.5,50.5,50.5,274480.0
+2020-10-05,50.099998474121094,50.79999923706055,49.29999923706055,50.79999923706055,273707.0
+2020-10-06,51.099998474121094,51.599998474121094,50.599998474121094,51.5,432991.0
+2020-10-07,51.5,51.70000076293945,50.900001525878906,51.0,360620.0
+2020-10-08,51.29999923706055,53.400001525878906,51.0,51.79999923706055,2274323.0
+2020-10-11,52.5,53.5,52.29999923706055,53.099998474121094,1184141.0
+2020-10-12,53.400001525878906,54.20000076293945,52.70000076293945,53.79999923706055,1225022.0
+2020-10-13,53.79999923706055,54.099998474121094,53.0,53.400001525878906,541037.0
+2020-10-14,53.400001525878906,53.900001525878906,52.79999923706055,53.70000076293945,879806.0
+2020-10-15,53.79999923706055,53.900001525878906,53.0,53.400001525878906,487384.0
+2020-10-18,53.099998474121094,54.20000076293945,53.0,54.0,676290.0
+2020-10-19,54.0,54.20000076293945,52.79999923706055,53.0,664031.0
+2020-10-20,52.5,52.79999923706055,51.5,52.099998474121094,589558.0
+2020-10-21,52.20000076293945,52.599998474121094,51.79999923706055,52.20000076293945,282579.0
+2020-10-22,52.0,52.0,51.099998474121094,51.5,267025.0
+2020-10-25,51.5,51.5,46.349998474121094,46.599998474121094,309129.0
+2020-10-26,46.70000076293945,48.900001525878906,45.29999923706055,47.400001525878906,664729.0
+2020-10-27,47.29999923706055,48.0,46.400001525878906,48.0,261877.0
+2020-10-28,48.150001525878906,48.150001525878906,46.79999923706055,47.0,249356.0
+2020-10-29,46.0,46.45000076293945,45.20000076293945,46.150001525878906,251104.0
+2020-11-01,46.0,46.29999923706055,45.150001525878906,46.20000076293945,218712.0
+2020-11-02,46.5,47.150001525878906,46.0,47.0,213821.0
+2020-11-03,47.20000076293945,47.45000076293945,46.599998474121094,46.900001525878906,185559.0
+2020-11-04,47.29999923706055,47.70000076293945,46.900001525878906,47.349998474121094,218072.0
+2020-11-05,47.599998474121094,47.599998474121094,46.29999923706055,46.70000076293945,121991.0
+2020-11-08,46.75,47.5,46.70000076293945,47.5,142075.0
+2020-11-09,47.95000076293945,48.70000076293945,47.599998474121094,48.70000076293945,413825.0
+2020-11-10,49.29999923706055,49.45000076293945,47.900001525878906,48.400001525878906,523531.0
+2020-11-11,48.849998474121094,49.0,48.400001525878906,49.0,215808.0
+2020-11-12,49.20000076293945,50.599998474121094,48.70000076293945,50.5,526999.0
+2020-11-15,50.5,51.0,50.20000076293945,50.599998474121094,691206.0
+2020-11-16,50.599998474121094,50.79999923706055,50.0,50.400001525878906,338478.0
+2020-11-17,50.599998474121094,51.29999923706055,50.400001525878906,51.099998474121094,651133.0
+2020-11-18,51.29999923706055,51.400001525878906,50.5,50.70000076293945,360301.0
+2020-11-19,50.599998474121094,50.70000076293945,49.849998474121094,50.0,221090.0
+2020-11-22,50.20000076293945,51.0,50.20000076293945,50.5,354534.0
+2020-11-23,50.29999923706055,50.79999923706055,50.0,50.79999923706055,273550.0
+2020-11-24,51.099998474121094,52.0,51.0,51.400001525878906,707642.0
+2020-11-25,51.70000076293945,52.0,50.900001525878906,51.099998474121094,335933.0
+2020-11-26,50.0,50.70000076293945,49.95000076293945,50.70000076293945,199520.0
+2020-11-29,51.5,51.79999923706055,51.099998474121094,51.20000076293945,628912.0
+2020-11-30,51.400001525878906,51.900001525878906,51.0,51.29999923706055,558780.0
+2020-12-01,51.29999923706055,51.79999923706055,51.20000076293945,51.5,451821.0
+2020-12-02,51.5,51.5,50.70000076293945,51.099998474121094,293176.0
+2020-12-03,51.20000076293945,51.900001525878906,50.900001525878906,51.70000076293945,621427.0
+2020-12-06,52.0,52.599998474121094,48.5,48.5,1161232.0
+2020-12-07,48.900001525878906,49.75,48.900001525878906,49.75,585153.0
+2020-12-08,50.099998474121094,50.29999923706055,49.599998474121094,49.900001525878906,189362.0
+2020-12-09,50.0,50.79999923706055,49.79999923706055,50.29999923706055,308270.0
+2020-12-10,50.29999923706055,50.599998474121094,50.0,50.0,230394.0
+2020-12-13,50.20000076293945,50.400001525878906,50.0,50.099998474121094,256423.0
+2020-12-14,49.95000076293945,52.79999923706055,49.900001525878906,51.900001525878906,1650954.0
+2020-12-15,52.099998474121094,56.599998474121094,52.0,55.5,5794890.0
+2020-12-16,55.400001525878906,55.900001525878906,53.400001525878906,54.0,2001695.0
+2020-12-17,54.900001525878906,56.70000076293945,54.0,55.400001525878906,2310416.0
+2020-12-20,56.0,59.099998474121094,55.79999923706055,56.0,3285539.0
+2020-12-21,55.0,55.0,52.0,52.5,2015619.0
+2020-12-22,53.5,55.29999923706055,53.0,55.099998474121094,1431965.0
+2020-12-23,55.099998474121094,55.70000076293945,54.400001525878906,54.70000076293945,1102973.0
+2020-12-24,54.70000076293945,55.599998474121094,54.5,54.900001525878906,753822.0
+2020-12-27,55.099998474121094,55.70000076293945,54.70000076293945,54.900001525878906,613350.0
+2020-12-28,54.900001525878906,55.0,54.400001525878906,54.70000076293945,464118.0
+2020-12-29,54.900001525878906,60.099998474121094,54.400001525878906,60.099998474121094,2975201.0
+2020-12-30,62.0,63.29999923706055,60.099998474121094,60.5,4976221.0
+2020-12-31,60.5,61.0,58.099998474121094,58.20000076293945,955685.0
+2021-01-03,58.5,58.5,55.70000076293945,56.79999923706055,1227338.0
+2021-01-04,56.900001525878906,59.5,56.400001525878906,58.900001525878906,1454069.0
+2021-01-05,59.5,59.70000076293945,57.099998474121094,57.79999923706055,846346.0
+2021-01-06,58.29999923706055,58.70000076293945,57.5,58.0,571161.0
+2021-01-07,58.0,58.599998474121094,57.599998474121094,58.29999923706055,460244.0
+2021-01-10,59.0,62.20000076293945,58.70000076293945,61.099998474121094,1946212.0
+2021-01-11,61.099998474121094,61.900001525878906,60.20000076293945,60.5,830666.0
+2021-01-12,60.900001525878906,63.29999923706055,60.70000076293945,61.099998474121094,1761785.0
+2021-01-13,61.29999923706055,61.599998474121094,60.400001525878906,60.70000076293945,624083.0
+2021-01-14,61.0,61.099998474121094,60.0,60.5,495390.0
+2021-01-17,60.400001525878906,60.5,59.599998474121094,60.29999923706055,355068.0
+2021-01-18,60.900001525878906,62.0,58.400001525878906,60.0,880500.0
+2021-01-19,60.5,61.599998474121094,59.79999923706055,60.599998474121094,810437.0
+2021-01-20,60.70000076293945,60.79999923706055,59.79999923706055,59.900001525878906,261475.0
+2021-01-21,59.900001525878906,60.900001525878906,59.900001525878906,60.29999923706055,219828.0
+2021-01-24,60.29999923706055,60.400001525878906,59.0,59.20000076293945,479156.0
+2021-01-25,59.70000076293945,59.70000076293945,58.5,58.599998474121094,393995.0
+2021-01-26,58.5,59.099998474121094,57.79999923706055,58.5,377061.0
+2021-01-27,58.599998474121094,59.0,58.29999923706055,58.29999923706055,181880.0
+2021-01-28,57.70000076293945,58.400001525878906,57.5,58.0,352296.0
+2021-01-31,57.900001525878906,59.70000076293945,57.70000076293945,58.20000076293945,715014.0
+2021-02-01,58.400001525878906,59.0,57.900001525878906,58.0,419513.0
+2021-02-02,58.20000076293945,58.900001525878906,57.5,57.79999923706055,588487.0
+2021-02-03,57.900001525878906,58.0,56.20000076293945,56.400001525878906,589169.0
+2021-02-04,55.900001525878906,56.0,54.900001525878906,55.5,515940.0
+2021-02-07,55.599998474121094,56.900001525878906,55.599998474121094,56.29999923706055,528772.0
+2021-02-08,56.29999923706055,58.599998474121094,56.20000076293945,58.0,662340.0
+2021-02-09,58.29999923706055,58.400001525878906,57.5,58.0,401668.0
+2021-02-10,58.0,58.900001525878906,57.599998474121094,57.900001525878906,464594.0
+2021-02-11,58.099998474121094,58.79999923706055,57.79999923706055,58.099998474121094,369834.0
+2021-02-14,58.599998474121094,58.70000076293945,58.099998474121094,58.29999923706055,417539.0
+2021-02-15,58.29999923706055,58.79999923706055,58.099998474121094,58.29999923706055,394664.0
+2021-02-16,58.5,59.900001525878906,57.599998474121094,59.20000076293945,809963.0
+2021-02-17,59.70000076293945,60.79999923706055,59.099998474121094,59.70000076293945,1504913.0
+2021-02-18,60.20000076293945,60.5,59.099998474121094,59.29999923706055,409369.0
+2021-02-21,59.70000076293945,59.70000076293945,59.0,59.099998474121094,322962.0
+2021-02-22,59.099998474121094,59.599998474121094,58.599998474121094,59.0,282979.0
+2021-02-23,59.0,61.400001525878906,58.70000076293945,60.900001525878906,1189666.0
+2021-02-24,61.599998474121094,62.099998474121094,59.20000076293945,59.5,1574449.0
+2021-02-25,60.29999923706055,61.0,59.900001525878906,60.0,727726.0
+2021-02-28,59.400001525878906,59.79999923706055,58.79999923706055,58.900001525878906,436598.0
+2021-03-01,59.20000076293945,60.20000076293945,59.099998474121094,59.70000076293945,501858.0
+2021-03-02,60.20000076293945,61.400001525878906,59.900001525878906,60.20000076293945,693204.0
+2021-03-03,60.20000076293945,60.5,59.599998474121094,59.70000076293945,442539.0
+2021-03-04,59.70000076293945,59.79999923706055,59.0,59.20000076293945,385254.0
+2021-03-07,59.70000076293945,61.0,59.400001525878906,60.900001525878906,610664.0
+2021-03-08,60.79999923706055,60.79999923706055,59.599998474121094,59.599998474121094,579523.0
+2021-03-09,59.70000076293945,59.70000076293945,59.0,59.29999923706055,325577.0
+2021-03-10,59.20000076293945,59.79999923706055,58.20000076293945,58.5,375898.0
+2021-03-11,58.5,58.70000076293945,57.599998474121094,58.0,463519.0
+2021-03-14,59.0,59.20000076293945,58.599998474121094,58.599998474121094,349201.0
+2021-03-15,60.0,60.0,58.5,58.599998474121094,582159.0
+2021-03-16,58.70000076293945,59.0,58.0,58.5,296484.0
+2021-03-17,58.599998474121094,58.599998474121094,57.70000076293945,58.29999923706055,172030.0
+2021-03-18,58.400001525878906,59.0,58.099998474121094,58.900001525878906,183355.0
+2021-03-21,58.900001525878906,59.599998474121094,58.79999923706055,59.5,320097.0
+2021-03-22,59.70000076293945,61.70000076293945,59.0,60.0,1704280.0
+2021-03-23,60.20000076293945,61.900001525878906,60.099998474121094,60.099998474121094,1370961.0
+2021-03-24,60.099998474121094,61.20000076293945,59.599998474121094,60.29999923706055,637017.0
+2021-03-25,60.29999923706055,60.79999923706055,59.70000076293945,59.900001525878906,273106.0
+2021-03-28,59.900001525878906,60.29999923706055,59.599998474121094,59.79999923706055,271028.0
+2021-03-29,59.0,59.400001525878906,58.70000076293945,59.400001525878906,375633.0
+2021-03-30,59.400001525878906,59.400001525878906,59.0,59.29999923706055,136951.0
+2021-03-31,59.400001525878906,59.599998474121094,59.099998474121094,59.5,261499.0
+2021-04-01,59.79999923706055,60.20000076293945,59.29999923706055,59.400001525878906,437632.0
+2021-04-04,59.79999923706055,61.5,59.5,61.5,1060647.0
+2021-04-05,62.0,67.5999984741211,61.900001525878906,64.69999694824219,5005852.0
+2021-04-06,64.69999694824219,66.0999984741211,63.400001525878906,64.0,1005436.0
+2021-04-07,64.0,64.0,64.0,64.0,0.0
+2021-04-08,66.4000015258789,69.69999694824219,65.5999984741211,69.19999694824219,1573533.0
+2021-04-11,69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0.0
+2021-04-12,68.5,69.69999694824219,67.0999984741211,69.5,841244.0
+2021-04-13,69.5,69.5,67.0999984741211,67.19999694824219,391500.0
+2021-04-14,67.0999984741211,68.4000015258789,66.0999984741211,67.30000305175781,404565.0
+2021-04-15,67.4000015258789,68.4000015258789,67.0,68.0,228424.0
+2021-04-18,68.0,68.9000015258789,67.69999694824219,68.5,213543.0
+2021-04-19,68.69999694824219,70.0999984741211,68.5,69.30000305175781,775352.0
+2021-04-20,69.9000015258789,70.5999984741211,69.30000305175781,69.69999694824219,486058.0
+2021-04-21,69.5,69.69999694824219,68.69999694824219,69.19999694824219,228502.0
+2021-04-22,68.9000015258789,72.5,68.69999694824219,69.30000305175781,705466.0
+2021-04-25,69.5,71.5999984741211,69.5,70.69999694824219,559627.0
+2021-04-26,70.5999984741211,71.19999694824219,70.4000015258789,70.5999984741211,279666.0
+2021-04-27,70.69999694824219,71.0,69.80000305175781,69.9000015258789,290898.0
+2021-04-28,70.0999984741211,70.9000015258789,69.9000015258789,70.0,273478.0
+2021-04-29,70.0999984741211,70.5999984741211,69.80000305175781,69.80000305175781,219071.0
+2021-05-02,69.19999694824219,69.4000015258789,67.30000305175781,67.30000305175781,224866.0
+2021-05-03,66.9000015258789,72.19999694824219,66.5,71.30000305175781,1661062.0
+2021-05-04,72.5,76.69999694824219,71.0999984741211,71.4000015258789,1784642.0
+2021-05-05,72.9000015258789,73.5999984741211,71.9000015258789,72.5999984741211,498446.0
+2021-05-06,72.69999694824219,73.0,71.30000305175781,71.4000015258789,273932.0
+2021-05-09,71.0999984741211,71.0999984741211,67.9000015258789,68.69999694824219,630725.0
+2021-05-10,68.80000305175781,68.9000015258789,68.0,68.4000015258789,285673.0
+2021-05-17,68.4000015258789,68.9000015258789,67.5999984741211,68.19999694824219,210975.0
+2021-05-18,68.5,70.0,67.80000305175781,68.0,697128.0
+2021-05-19,68.0999984741211,68.0999984741211,67.19999694824219,67.4000015258789,299092.0
+2021-05-20,67.0999984741211,68.0999984741211,66.5999984741211,67.5999984741211,275329.0
+2021-05-23,67.80000305175781,67.9000015258789,67.0999984741211,67.5,294580.0
+2021-05-24,67.5,68.9000015258789,67.30000305175781,68.30000305175781,453771.0
+2021-05-25,68.80000305175781,69.19999694824219,68.4000015258789,69.0,263958.0
+2021-05-26,69.0,70.69999694824219,68.5,69.69999694824219,921941.0
+2021-05-27,69.9000015258789,70.5999984741211,69.19999694824219,70.0999984741211,522689.0
+2021-05-30,70.0999984741211,70.0999984741211,69.5,69.9000015258789,366450.0
+2021-05-31,69.9000015258789,71.5,69.80000305175781,70.9000015258789,558369.0
+2021-06-01,71.30000305175781,71.4000015258789,69.5,69.80000305175781,419420.0
+2021-06-02,69.9000015258789,70.5,69.19999694824219,70.30000305175781,210576.0
+2021-06-03,70.30000305175781,70.69999694824219,69.9000015258789,70.5999984741211,280321.0
+2021-06-06,70.5999984741211,70.80000305175781,69.9000015258789,70.5999984741211,298959.0
+2021-06-07,70.5999984741211,73.5,70.0,73.5,1638295.0
+2021-06-08,73.69999694824219,74.19999694824219,69.19999694824219,71.9000015258789,847085.0
+2021-06-09,72.0,73.80000305175781,71.4000015258789,73.4000015258789,1051618.0
+2021-06-10,73.30000305175781,74.0999984741211,72.5999984741211,72.9000015258789,837869.0
+2021-06-13,73.5,74.5,72.80000305175781,73.80000305175781,855867.0
+2021-06-14,73.80000305175781,74.0,70.69999694824219,72.80000305175781,593878.0
+2021-06-15,72.69999694824219,73.4000015258789,71.69999694824219,72.4000015258789,352854.0
+2021-06-16,72.69999694824219,73.19999694824219,71.69999694824219,72.80000305175781,235647.0
+2021-06-17,72.4000015258789,72.69999694824219,71.9000015258789,72.0999984741211,241660.0
+2021-06-20,72.0,72.0,70.5999984741211,70.5999984741211,372275.0
+2021-06-21,70.5999984741211,71.0,69.9000015258789,70.9000015258789,263997.0
+2021-06-22,71.0,71.19999694824219,70.19999694824219,70.5999984741211,179908.0
+2021-06-23,70.4000015258789,74.30000305175781,70.30000305175781,73.30000305175781,1387889.0
+2021-06-24,73.5,73.5,72.0,73.0,199961.0
+2021-06-27,73.0,73.0,73.0,73.0,0.0
+2021-06-28,75.4000015258789,75.5,73.9000015258789,74.19999694824219,359347.0
+2021-06-29,74.19999694824219,75.19999694824219,73.19999694824219,74.9000015258789,693099.0
+2021-06-30,75.0,75.30000305175781,74.0,74.4000015258789,327570.0
+2021-07-01,74.4000015258789,75.0,73.4000015258789,73.5,421682.0
+2021-07-04,73.5999984741211,74.0,72.69999694824219,72.80000305175781,311870.0
+2021-07-05,72.4000015258789,73.30000305175781,72.4000015258789,72.5999984741211,186602.0
+2021-07-06,72.5,73.0999984741211,72.30000305175781,72.9000015258789,140885.0
+2021-07-07,72.5999984741211,73.19999694824219,72.30000305175781,73.19999694824219,136947.0
+2021-07-08,73.19999694824219,73.19999694824219,72.0,72.5,206146.0
+2021-07-11,72.0,72.30000305175781,71.0,71.4000015258789,192156.0
+2021-07-12,71.0,71.80000305175781,70.0,71.80000305175781,321999.0
+2021-07-13,71.30000305175781,73.0,71.19999694824219,73.0,268345.0
+2021-07-14,73.0,73.5999984741211,72.5,73.0,107461.0
+2021-07-15,73.0,73.0,72.0,72.0,91520.0
+2021-07-25,72.69999694824219,73.0,71.80000305175781,71.80000305175781,200868.0
+2021-07-26,71.80000305175781,71.9000015258789,70.80000305175781,71.30000305175781,178927.0
+2021-07-27,71.0,71.69999694824219,70.80000305175781,71.0,97942.0
+2021-07-28,71.19999694824219,71.80000305175781,71.19999694824219,71.5,143075.0
+2021-07-29,71.69999694824219,71.80000305175781,71.19999694824219,71.30000305175781,126792.0
+2021-08-01,70.9000015258789,70.9000015258789,70.0,70.19999694824219,356328.0
+2021-08-02,70.30000305175781,70.30000305175781,68.19999694824219,68.19999694824219,448413.0
+2021-08-03,68.30000305175781,68.5999984741211,67.69999694824219,67.80000305175781,212538.0
+2021-08-04,68.0,68.0999984741211,67.19999694824219,67.30000305175781,168137.0
+2021-08-05,67.5999984741211,68.4000015258789,66.69999694824219,68.0999984741211,213905.0
+2021-08-08,68.5,69.0,68.0999984741211,68.5999984741211,147292.0
+2021-08-09,68.69999694824219,68.69999694824219,67.19999694824219,67.30000305175781,222077.0
+2021-08-10,67.5,67.69999694824219,66.69999694824219,66.69999694824219,241092.0
+2021-08-11,67.0,67.19999694824219,65.9000015258789,65.9000015258789,269853.0
+2021-08-12,65.9000015258789,65.9000015258789,64.0,64.30000305175781,333431.0
+2021-08-15,64.30000305175781,65.19999694824219,64.19999694824219,65.19999694824219,144880.0
+2021-08-16,65.30000305175781,65.69999694824219,64.0,64.0999984741211,193157.0
+2021-08-17,64.0999984741211,64.69999694824219,63.79999923706055,64.0,150875.0
+2021-08-18,64.0,64.0,63.5,63.70000076293945,187006.0
+2021-08-19,63.20000076293945,63.70000076293945,62.20000076293945,62.400001525878906,212316.0
+2021-08-22,62.70000076293945,62.70000076293945,61.900001525878906,62.0,115642.0
+2021-08-23,62.0,62.900001525878906,61.70000076293945,61.70000076293945,203490.0
+2021-08-24,61.900001525878906,64.0,61.70000076293945,63.70000076293945,418160.0
+2021-08-25,63.79999923706055,64.5999984741211,63.20000076293945,63.29999923706055,369236.0
+2021-08-26,63.400001525878906,63.400001525878906,62.29999923706055,62.5,181427.0
+2021-08-29,62.70000076293945,64.69999694824219,62.70000076293945,64.69999694824219,450967.0
+2021-08-30,64.69999694824219,64.80000305175781,63.900001525878906,64.4000015258789,478675.0
+2021-08-31,64.4000015258789,64.5,64.0,64.4000015258789,177348.0
+2021-09-01,64.4000015258789,64.9000015258789,64.19999694824219,64.4000015258789,212895.0
+2021-09-02,64.5,64.5999984741211,64.0999984741211,64.30000305175781,179412.0
+2021-09-05,64.19999694824219,64.19999694824219,63.599998474121094,63.79999923706055,263344.0
+2021-09-06,63.79999923706055,65.30000305175781,63.70000076293945,64.9000015258789,292542.0
+2021-09-07,65.4000015258789,66.4000015258789,64.80000305175781,65.30000305175781,883305.0
+2021-09-08,65.19999694824219,65.19999694824219,64.0999984741211,64.30000305175781,145937.0
+2021-09-09,64.30000305175781,64.5,63.599998474121094,63.70000076293945,149424.0
+2021-09-12,63.70000076293945,63.70000076293945,63.099998474121094,63.5,102827.0
+2021-09-13,63.5,64.0999984741211,63.29999923706055,63.5,157204.0
+2021-09-14,63.5,64.19999694824219,63.400001525878906,63.900001525878906,124613.0
+2021-09-15,63.900001525878906,64.5999984741211,63.900001525878906,64.19999694824219,241300.0
+2021-09-16,64.19999694824219,64.5999984741211,64.0999984741211,64.4000015258789,198013.0
+2021-09-19,64.4000015258789,64.5999984741211,63.79999923706055,64.30000305175781,214930.0
+2021-09-20,64.30000305175781,64.5,63.20000076293945,63.20000076293945,213796.0
+2021-09-21,63.099998474121094,63.400001525878906,62.599998474121094,63.20000076293945,74208.0
+2021-09-22,62.900001525878906,63.20000076293945,62.70000076293945,63.0,52719.0
+2021-09-26,63.20000076293945,63.400001525878906,63.0,63.0,83987.0
+2021-09-27,63.0,63.0,62.29999923706055,62.5,156923.0
+2021-09-28,62.79999923706055,63.099998474121094,62.099998474121094,62.099998474121094,134720.0
+2021-09-29,62.20000076293945,63.70000076293945,62.099998474121094,63.70000076293945,152876.0
+2021-09-30,63.79999923706055,63.900001525878906,63.20000076293945,63.20000076293945,246217.0
+2021-10-03,63.20000076293945,63.29999923706055,62.5,63.0,107615.0
+2021-10-04,62.70000076293945,62.900001525878906,62.099998474121094,62.70000076293945,88935.0
+2021-10-05,62.70000076293945,62.70000076293945,61.20000076293945,61.20000076293945,270913.0
+2021-10-06,61.20000076293945,61.20000076293945,60.099998474121094,60.29999923706055,167717.0
+2021-10-07,60.400001525878906,60.400001525878906,60.0,60.099998474121094,61525.0
+2021-10-10,60.0,60.0,58.29999923706055,58.79999923706055,119341.0
+2021-10-11,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0
+2021-10-12,59.0,59.0,57.20000076293945,57.20000076293945,129656.0
+2021-10-13,57.900001525878906,59.0,57.20000076293945,58.5,173746.0
+2021-10-14,58.599998474121094,59.5,58.599998474121094,59.0,191360.0
+2021-10-17,59.20000076293945,59.79999923706055,59.20000076293945,59.70000076293945,129307.0
+2021-10-18,59.70000076293945,59.79999923706055,59.20000076293945,59.29999923706055,90111.0
+2021-10-19,59.29999923706055,61.400001525878906,59.20000076293945,60.20000076293945,442642.0
+2021-10-20,60.5,60.5,59.400001525878906,59.79999923706055,95771.0
+2021-10-21,59.79999923706055,59.79999923706055,58.70000076293945,58.79999923706055,118312.0
+2021-10-24,58.599998474121094,58.79999923706055,57.5,57.5,162689.0
+2021-10-25,57.599998474121094,58.099998474121094,57.599998474121094,57.900001525878906,100786.0
+2021-10-26,58.29999923706055,58.79999923706055,57.900001525878906,58.70000076293945,156563.0
+2021-10-27,58.70000076293945,58.70000076293945,57.5,57.900001525878906,110890.0
+2021-10-28,57.599998474121094,57.79999923706055,57.400001525878906,57.400001525878906,114384.0
+2021-10-31,57.70000076293945,58.099998474121094,57.599998474121094,57.70000076293945,66614.0
+2021-11-01,58.0,58.0,57.400001525878906,57.400001525878906,50826.0
+2021-11-02,57.79999923706055,58.599998474121094,57.400001525878906,57.70000076293945,153799.0
+2021-11-03,58.29999923706055,58.5,57.5,57.79999923706055,135546.0
+2021-11-04,57.79999923706055,58.5,57.79999923706055,58.400001525878906,116116.0
+2021-11-07,58.400001525878906,60.20000076293945,58.400001525878906,59.70000076293945,463702.0
+2021-11-08,59.5,61.29999923706055,59.5,60.400001525878906,831650.0
+2021-11-09,60.70000076293945,60.70000076293945,57.900001525878906,58.29999923706055,322214.0
+2021-11-10,55.0,55.0,53.0,54.29999923706055,869017.0
+2021-11-11,54.0,54.5,51.099998474121094,51.29999923706055,946834.0
+2021-11-14,51.599998474121094,52.70000076293945,51.29999923706055,52.29999923706055,474335.0
+2021-11-15,52.79999923706055,52.79999923706055,50.0,50.0,423673.0
+2021-11-16,50.099998474121094,51.099998474121094,49.599998474121094,50.5,381803.0
+2021-11-17,50.900001525878906,51.5,50.79999923706055,51.099998474121094,200828.0
+2021-11-18,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
+2021-11-21,50.5,50.5,48.79999923706055,48.900001525878906,300471.0
+2021-11-22,48.70000076293945,49.20000076293945,48.400001525878906,48.599998474121094,197711.0
+2021-11-23,48.5,49.400001525878906,48.0,49.0,251008.0
+2021-11-24,49.04999923706055,50.099998474121094,48.75,50.099998474121094,288642.0
+2021-11-25,50.0,50.20000076293945,49.25,49.45000076293945,246746.0
+2021-11-28,49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0.0
+2021-11-29,47.5,48.0,46.0,47.150001525878906,140470.0
+2021-11-30,47.0,47.95000076293945,46.29999923706055,47.900001525878906,179580.0
+2021-12-01,48.0,48.150001525878906,46.900001525878906,47.45000076293945,169935.0
+2021-12-02,47.349998474121094,48.45000076293945,47.349998474121094,47.5,124349.0
+2021-12-05,48.29999923706055,48.900001525878906,48.0,48.79999923706055,166846.0
+2021-12-06,49.0,49.79999923706055,48.5,48.849998474121094,263819.0
+2021-12-07,49.5,50.900001525878906,49.349998474121094,50.5,566874.0
+2021-12-08,50.70000076293945,51.5,50.099998474121094,50.099998474121094,330935.0
+2021-12-09,50.20000076293945,50.20000076293945,49.400001525878906,49.900001525878906,135650.0
+2021-12-12,49.849998474121094,50.70000076293945,49.45000076293945,50.599998474121094,231684.0
+2021-12-13,52.0,52.0,50.70000076293945,50.900001525878906,302012.0
+2021-12-14,50.79999923706055,50.79999923706055,50.20000076293945,50.20000076293945,159775.0
+2021-12-15,50.20000076293945,51.29999923706055,50.20000076293945,51.0,346748.0
+2021-12-16,51.0,51.29999923706055,50.70000076293945,50.79999923706055,163408.0
+2021-12-19,50.5,50.70000076293945,49.900001525878906,49.95000076293945,206478.0
+2021-12-20,49.95000076293945,49.95000076293945,48.599998474121094,49.95000076293945,178911.0
+2021-12-21,49.95000076293945,51.099998474121094,49.29999923706055,50.79999923706055,399175.0
+2021-12-22,51.20000076293945,53.20000076293945,50.79999923706055,50.79999923706055,1040270.0
+2021-12-23,51.400001525878906,51.70000076293945,49.95000076293945,50.20000076293945,259417.0
+2021-12-26,50.20000076293945,50.400001525878906,49.5,49.849998474121094,118645.0
+2021-12-27,49.5,49.70000076293945,49.099998474121094,49.5,76838.0
+2021-12-28,49.79999923706055,50.0,49.599998474121094,49.95000076293945,79064.0
+2021-12-29,50.0,50.0,48.650001525878906,49.400001525878906,141924.0
+2021-12-30,49.25,49.45000076293945,48.75,48.79999923706055,103150.0
+2022-01-02,48.95000076293945,49.400001525878906,48.95000076293945,49.25,61421.0
+2022-01-03,49.400001525878906,49.54999923706055,48.349998474121094,48.599998474121094,76193.0
+2022-01-04,49.0,49.0,48.650001525878906,48.650001525878906,86495.0
+2022-01-05,48.79999923706055,49.0,48.70000076293945,48.900001525878906,55462.0
+2022-01-06,49.0,49.29999923706055,48.70000076293945,49.20000076293945,82521.0
+2022-01-09,49.29999923706055,49.849998474121094,49.29999923706055,49.75,138163.0
+2022-01-10,49.849998474121094,50.400001525878906,49.75,49.900001525878906,167724.0
+2022-01-11,49.900001525878906,50.900001525878906,49.849998474121094,50.5,291757.0
+2022-01-12,50.400001525878906,51.0,50.20000076293945,50.599998474121094,204136.0
+2022-01-13,50.599998474121094,51.29999923706055,50.5,50.79999923706055,248831.0
+2022-01-16,51.0,51.400001525878906,50.5,51.099998474121094,260298.0
+2022-01-17,51.099998474121094,52.70000076293945,50.900001525878906,52.70000076293945,746799.0
+2022-01-18,53.20000076293945,54.5,53.20000076293945,53.70000076293945,1173930.0
+2022-01-19,53.900001525878906,54.29999923706055,53.400001525878906,53.70000076293945,298748.0
+2022-01-20,53.70000076293945,53.70000076293945,53.099998474121094,53.5,208788.0
+2022-01-23,53.400001525878906,53.400001525878906,51.900001525878906,52.0,211651.0
+2022-01-24,51.900001525878906,52.599998474121094,51.5,52.0,149908.0
+2022-01-25,52.0,52.400001525878906,51.900001525878906,52.29999923706055,75239.0
+2022-01-26,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2022-01-27,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2022-01-30,53.599998474121094,54.20000076293945,53.5,53.70000076293945,375286.0
+2022-01-31,53.900001525878906,53.900001525878906,53.099998474121094,53.20000076293945,133891.0
+2022-02-01,53.099998474121094,53.5,52.20000076293945,52.5,128613.0
+2022-02-02,52.29999923706055,52.70000076293945,52.20000076293945,52.29999923706055,76196.0
+2022-02-03,52.29999923706055,52.599998474121094,52.0,52.0,93311.0
+2022-02-06,52.0,52.29999923706055,51.70000076293945,51.79999923706055,96827.0
+2022-02-07,51.900001525878906,51.900001525878906,51.70000076293945,51.70000076293945,65474.0
+2022-02-08,51.79999923706055,52.099998474121094,51.5,51.5,102878.0
+2022-02-09,51.5,51.70000076293945,51.400001525878906,51.70000076293945,78937.0
+2022-02-10,51.70000076293945,52.0,51.599998474121094,51.70000076293945,92330.0
+2022-02-13,51.599998474121094,51.599998474121094,48.20000076293945,49.70000076293945,256308.0
+2022-02-14,49.75,49.75,48.95000076293945,49.04999923706055,386393.0
+2022-02-15,49.0,49.349998474121094,48.70000076293945,49.04999923706055,237411.0
+2022-02-16,49.099998474121094,49.5,49.099998474121094,49.25,183610.0
+2022-02-17,49.25,49.25,48.599998474121094,48.599998474121094,231839.0
+2022-02-20,48.29999923706055,48.29999923706055,46.25,46.25,323230.0
+2022-02-21,46.349998474121094,46.599998474121094,46.25,46.400001525878906,246070.0
+2022-02-23,46.400001525878906,47.900001525878906,46.349998474121094,46.95000076293945,204417.0
+2022-02-24,45.0,46.599998474121094,44.599998474121094,44.900001525878906,441294.0
+2022-02-27,46.0,46.849998474121094,45.20000076293945,45.29999923706055,301873.0
+2022-02-28,45.70000076293945,45.900001525878906,44.099998474121094,44.099998474121094,279120.0
+2022-03-01,44.70000076293945,45.45000076293945,44.54999923706055,44.70000076293945,268997.0
+2022-03-02,45.0,45.0,44.099998474121094,44.150001525878906,194614.0
+2022-03-03,44.400001525878906,44.400001525878906,43.70000076293945,43.900001525878906,220927.0
+2022-03-06,44.04999923706055,45.0,44.04999923706055,44.650001525878906,267677.0
+2022-03-07,44.650001525878906,46.0,44.650001525878906,45.599998474121094,384955.0
+2022-03-08,46.0,46.0,45.25,45.29999923706055,167899.0
+2022-03-09,44.0,44.04999923706055,43.29999923706055,43.599998474121094,553964.0
+2022-03-10,43.599998474121094,44.0,43.29999923706055,43.54999923706055,176074.0
+2022-03-13,43.400001525878906,43.5,43.0,43.20000076293945,117130.0
+2022-03-14,43.099998474121094,43.099998474121094,41.79999923706055,42.0,251857.0
+2022-03-15,42.0,42.29999923706055,41.900001525878906,42.0,95367.0
+2022-03-16,42.150001525878906,42.400001525878906,42.099998474121094,42.25,75994.0
+2022-03-17,42.29999923706055,42.95000076293945,42.20000076293945,42.45000076293945,120780.0
+2022-03-20,42.5,43.0,42.5,42.75,128503.0
+2022-03-21,42.75,42.75,42.349998474121094,42.400001525878906,100167.0
+2022-03-22,42.349998474121094,43.0,42.29999923706055,42.849998474121094,146736.0
+2022-03-23,42.79999923706055,43.400001525878906,42.79999923706055,43.04999923706055,161166.0
+2022-03-24,43.25,43.400001525878906,42.849998474121094,42.900001525878906,102415.0
+2022-03-27,43.0,43.0,42.70000076293945,42.900001525878906,107746.0
+2022-03-28,42.900001525878906,43.75,42.79999923706055,43.5,230907.0
+2022-03-29,43.599998474121094,44.099998474121094,43.599998474121094,44.0,238279.0
+2022-03-30,44.04999923706055,44.20000076293945,43.70000076293945,44.150001525878906,173179.0
+2022-03-31,44.20000076293945,44.599998474121094,44.04999923706055,44.099998474121094,165910.0
+2022-04-03,43.900001525878906,44.25,43.75,44.099998474121094,74682.0
+2022-04-04,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0
+2022-04-05,43.849998474121094,43.849998474121094,43.0,43.04999923706055,198917.0
+2022-04-06,43.099998474121094,43.099998474121094,41.95000076293945,42.20000076293945,205625.0
+2022-04-07,42.20000076293945,43.400001525878906,42.04999923706055,42.75,119404.0
+2022-04-10,42.75,42.95000076293945,42.54999923706055,42.75,114260.0
+2022-04-11,42.599998474121094,42.599998474121094,42.04999923706055,42.150001525878906,217250.0
+2022-04-12,42.20000076293945,42.400001525878906,42.0,42.20000076293945,109068.0
+2022-04-13,42.20000076293945,42.20000076293945,41.79999923706055,42.099998474121094,82677.0
+2022-04-14,42.099998474121094,42.54999923706055,41.900001525878906,42.45000076293945,101237.0
+2022-04-17,42.599998474121094,43.29999923706055,42.5,42.599998474121094,165662.0
+2022-04-18,42.599998474121094,43.25,42.599998474121094,43.099998474121094,146463.0
+2022-04-19,43.29999923706055,43.45000076293945,42.70000076293945,42.79999923706055,135403.0
+2022-04-20,42.75,42.75,42.099998474121094,42.349998474121094,56991.0
+2022-04-21,42.400001525878906,42.400001525878906,41.95000076293945,42.04999923706055,94622.0
+2022-04-24,42.20000076293945,42.20000076293945,41.599998474121094,41.650001525878906,95922.0
+2022-04-25,41.04999923706055,41.54999923706055,40.75,41.5,88282.0
+2022-04-26,41.849998474121094,42.0,41.5,41.75,50958.0
+2022-04-27,41.95000076293945,42.29999923706055,41.75,41.79999923706055,65039.0
+2022-04-28,41.79999923706055,42.0,41.54999923706055,41.849998474121094,62595.0
+2022-05-08,41.79999923706055,42.79999923706055,41.400001525878906,42.599998474121094,165759.0
+2022-05-09,42.79999923706055,44.0,42.79999923706055,42.95000076293945,623591.0
+2022-05-10,43.0,43.70000076293945,42.25,43.0,217508.0
+2022-05-11,43.0,43.349998474121094,42.79999923706055,43.099998474121094,118893.0
+2022-05-12,43.099998474121094,45.0,43.0,44.25,1126284.0
+2022-05-15,44.0,46.599998474121094,43.650001525878906,46.20000076293945,1089583.0
+2022-05-16,46.25,47.04999923706055,44.79999923706055,45.0,680978.0
+2022-05-17,45.0,47.20000076293945,44.650001525878906,47.0,521183.0
+2022-05-18,47.0,47.0,47.0,47.0,0.0
+2022-05-19,45.349998474121094,45.349998474121094,44.5,45.0,203860.0
+2022-05-22,45.95000076293945,45.95000076293945,43.849998474121094,43.849998474121094,170067.0
+2022-05-23,43.599998474121094,46.29999923706055,43.099998474121094,45.099998474121094,324963.0
+2022-05-24,45.099998474121094,45.849998474121094,44.45000076293945,45.349998474121094,191513.0
+2022-05-25,45.349998474121094,47.29999923706055,45.0,47.29999923706055,568014.0
+2022-05-26,47.29999923706055,47.650001525878906,45.849998474121094,46.25,752651.0
+2022-05-29,46.25,46.54999923706055,45.04999923706055,45.04999923706055,226916.0
+2022-05-30,45.0,46.70000076293945,45.0,45.70000076293945,256592.0
+2022-05-31,45.70000076293945,45.70000076293945,44.70000076293945,45.20000076293945,180742.0
+2022-06-01,45.04999923706055,45.75,45.04999923706055,45.650001525878906,84079.0
+2022-06-02,45.75,45.75,44.5,44.5,138123.0
+2022-06-05,44.20000076293945,44.20000076293945,43.0,43.0,388061.0
+2022-06-06,43.099998474121094,43.75,42.900001525878906,43.0,213533.0
+2022-06-07,43.04999923706055,43.599998474121094,42.75,42.900001525878906,195849.0
+2022-06-08,43.0,43.20000076293945,42.29999923706055,42.29999923706055,206009.0
+2022-06-09,42.349998474121094,43.25,42.25,43.20000076293945,210276.0
+2022-06-12,42.400001525878906,42.400001525878906,41.150001525878906,41.20000076293945,228064.0
+2022-06-13,41.20000076293945,41.20000076293945,38.04999923706055,39.400001525878906,526257.0
+2022-06-14,39.0,39.0,36.70000076293945,37.20000076293945,585309.0
+2022-06-15,37.29999923706055,38.150001525878906,36.79999923706055,36.95000076293945,283592.0
+2022-06-16,37.099998474121094,37.150001525878906,35.650001525878906,35.650001525878906,188524.0
+2022-06-19,35.650001525878906,35.70000076293945,33.599998474121094,34.849998474121094,184329.0
+2022-06-20,34.849998474121094,35.650001525878906,34.5,34.95000076293945,220060.0
+2022-06-21,35.25,36.5,34.900001525878906,36.5,258113.0
+2022-06-22,36.599998474121094,36.599998474121094,35.650001525878906,35.70000076293945,73874.0
+2022-06-23,36.400001525878906,36.45000076293945,35.5,36.45000076293945,62831.0
+2022-06-26,36.5,37.599998474121094,36.5,37.54999923706055,187257.0
+2022-06-27,37.650001525878906,38.0,35.849998474121094,35.849998474121094,377090.0
+2022-06-28,36.0,36.45000076293945,35.150001525878906,35.900001525878906,328360.0
+2022-06-29,35.900001525878906,36.75,35.5,35.70000076293945,162674.0
+2022-06-30,35.75,36.0,35.150001525878906,35.45000076293945,130752.0
+2022-07-03,35.5,35.5,34.29999923706055,34.45000076293945,165073.0
+2022-07-04,34.5,34.5,33.95000076293945,34.150001525878906,113496.0
+2022-07-05,34.20000076293945,34.54999923706055,34.20000076293945,34.54999923706055,62001.0
+2022-07-06,34.5,34.5,34.0,34.25,206350.0
+2022-07-13,34.349998474121094,34.5,33.650001525878906,33.75,171719.0
+2022-07-14,33.5,34.349998474121094,33.099998474121094,33.599998474121094,179953.0
+2022-07-17,33.900001525878906,34.25,33.79999923706055,33.79999923706055,80737.0
+2022-07-18,33.900001525878906,34.70000076293945,33.900001525878906,34.5,179100.0
+2022-07-19,34.70000076293945,35.54999923706055,34.70000076293945,35.349998474121094,329548.0
+2022-07-20,35.45000076293945,35.849998474121094,35.04999923706055,35.29999923706055,207526.0
+2022-07-21,35.349998474121094,35.75,35.20000076293945,35.75,157988.0
+2022-07-24,35.79999923706055,36.45000076293945,35.599998474121094,35.79999923706055,150012.0
+2022-07-25,35.70000076293945,36.20000076293945,34.599998474121094,34.70000076293945,318747.0
+2022-07-26,34.95000076293945,35.25,34.650001525878906,34.70000076293945,137528.0
+2022-07-27,34.70000076293945,35.349998474121094,34.54999923706055,34.650001525878906,149292.0
+2022-07-28,34.79999923706055,34.900001525878906,34.29999923706055,34.70000076293945,568433.0
+2022-07-31,35.0,35.79999923706055,35.0,35.54999923706055,362542.0
+2022-08-01,35.79999923706055,37.29999923706055,35.70000076293945,37.25,592230.0
+2022-08-02,37.25,37.70000076293945,36.79999923706055,37.04999923706055,514071.0
+2022-08-03,37.04999923706055,37.79999923706055,36.79999923706055,37.75,384863.0
+2022-08-04,37.79999923706055,39.29999923706055,37.79999923706055,38.70000076293945,830974.0
+2022-08-07,39.349998474121094,39.400001525878906,38.25,38.349998474121094,414298.0
+2022-08-08,38.349998474121094,39.04999923706055,37.79999923706055,38.45000076293945,283195.0
+2022-08-09,38.45000076293945,39.0,38.20000076293945,38.79999923706055,226053.0
+2022-08-10,38.849998474121094,39.54999923706055,38.599998474121094,39.29999923706055,472600.0
+2022-08-11,38.0,38.29999923706055,37.29999923706055,37.900001525878906,1193282.0
+2022-08-14,37.900001525878906,38.400001525878906,37.79999923706055,38.150001525878906,419160.0
+2022-08-15,38.29999923706055,38.599998474121094,38.0,38.099998474121094,340838.0
+2022-08-16,38.04999923706055,38.150001525878906,37.599998474121094,37.79999923706055,162787.0
+2022-08-17,37.95000076293945,37.95000076293945,36.849998474121094,36.849998474121094,461571.0
+2022-08-18,36.900001525878906,36.95000076293945,36.20000076293945,36.79999923706055,389832.0
+2022-08-21,36.900001525878906,37.45000076293945,36.54999923706055,36.54999923706055,619869.0
+2022-08-22,36.599998474121094,36.900001525878906,35.849998474121094,35.900001525878906,362484.0
+2022-08-23,35.79999923706055,36.099998474121094,35.0,35.0,247830.0
+2022-08-24,35.29999923706055,35.599998474121094,34.45000076293945,35.599998474121094,220952.0
+2022-08-25,35.95000076293945,35.95000076293945,35.650001525878906,35.900001525878906,168531.0
+2022-08-28,35.599998474121094,35.95000076293945,35.349998474121094,35.79999923706055,142865.0
+2022-08-29,35.95000076293945,36.79999923706055,35.95000076293945,36.400001525878906,440622.0
+2022-08-30,36.5,36.70000076293945,36.20000076293945,36.29999923706055,164030.0
+2022-08-31,36.099998474121094,36.29999923706055,35.650001525878906,36.0,253805.0
+2022-09-01,35.79999923706055,35.79999923706055,35.150001525878906,35.29999923706055,77287.0
+2022-09-04,35.29999923706055,35.45000076293945,35.099998474121094,35.29999923706055,85164.0
+2022-09-05,35.29999923706055,35.29999923706055,35.0,35.0,63483.0
+2022-09-06,35.0,35.0,34.04999923706055,34.20000076293945,155871.0
+2022-09-07,34.20000076293945,34.20000076293945,33.599998474121094,34.04999923706055,89686.0
+2022-09-08,34.04999923706055,34.349998474121094,33.849998474121094,34.150001525878906,126136.0
+2022-09-11,34.45000076293945,36.70000076293945,34.45000076293945,36.099998474121094,549440.0
+2022-09-12,36.650001525878906,37.5,36.150001525878906,36.45000076293945,930396.0
+2022-09-13,36.5,36.5,35.900001525878906,36.099998474121094,165087.0
+2022-09-14,35.79999923706055,35.79999923706055,35.400001525878906,35.54999923706055,126917.0
+2022-09-15,35.75,35.75,35.0,35.0,124130.0
+2022-09-18,34.70000076293945,34.70000076293945,33.70000076293945,33.95000076293945,180401.0
+2022-09-19,34.0,34.150001525878906,33.5,33.79999923706055,135437.0
+2022-09-20,34.04999923706055,34.20000076293945,33.400001525878906,33.54999923706055,118012.0
+2022-09-21,33.70000076293945,33.95000076293945,33.54999923706055,33.650001525878906,87009.0
+2022-09-25,33.400001525878906,33.400001525878906,32.599998474121094,32.650001525878906,130508.0
+2022-09-26,32.349998474121094,33.04999923706055,32.349998474121094,32.400001525878906,129901.0
+2022-09-27,32.650001525878906,33.599998474121094,32.5,33.599998474121094,160799.0
+2022-09-28,33.75,33.900001525878906,33.349998474121094,33.75,109429.0
+2022-09-29,34.150001525878906,34.400001525878906,33.75,33.75,159124.0
+2022-10-02,33.79999923706055,35.29999923706055,33.70000076293945,34.70000076293945,263885.0
+2022-10-03,35.45000076293945,35.54999923706055,34.79999923706055,35.0,251463.0
+2022-10-04,35.0,35.0,35.0,35.0,0.0
+2022-10-05,35.5,35.5,34.54999923706055,34.70000076293945,152537.0
+2022-10-06,34.79999923706055,35.150001525878906,34.70000076293945,34.75,109591.0
+2022-10-09,34.5,34.5,34.0,34.0,70246.0
+2022-10-10,33.79999923706055,34.0,33.29999923706055,34.0,74952.0
+2022-10-11,33.79999923706055,34.150001525878906,33.650001525878906,33.70000076293945,87821.0
+2022-10-12,34.04999923706055,34.099998474121094,33.900001525878906,33.95000076293945,53082.0
+2022-10-13,34.099998474121094,34.099998474121094,33.45000076293945,33.45000076293945,56599.0
+2022-10-16,33.45000076293945,33.650001525878906,33.20000076293945,33.650001525878906,48832.0
+2022-10-17,33.849998474121094,34.150001525878906,33.79999923706055,33.900001525878906,59899.0
+2022-10-18,34.25,34.650001525878906,34.150001525878906,34.349998474121094,121992.0
+2022-10-19,34.349998474121094,34.599998474121094,34.150001525878906,34.150001525878906,92895.0
+2022-10-20,34.20000076293945,34.25,33.900001525878906,34.0,71901.0
+2022-10-23,34.349998474121094,34.400001525878906,33.900001525878906,34.099998474121094,121204.0
+2022-10-24,34.099998474121094,34.400001525878906,34.0,34.150001525878906,105374.0
+2022-10-25,34.0,34.25,33.900001525878906,34.0,90150.0
+2022-10-26,34.0,34.0,33.45000076293945,33.45000076293945,76803.0
+2022-10-27,33.45000076293945,33.849998474121094,33.400001525878906,33.400001525878906,59845.0
+2022-10-30,33.45000076293945,33.599998474121094,33.29999923706055,33.45000076293945,58302.0
+2022-10-31,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
+2022-11-01,33.650001525878906,33.70000076293945,33.20000076293945,33.349998474121094,89628.0
+2022-11-02,33.349998474121094,33.599998474121094,32.95000076293945,33.099998474121094,74138.0
+2022-11-03,32.5,33.349998474121094,32.5,33.29999923706055,37121.0
+2022-11-06,32.400001525878906,32.900001525878906,32.150001525878906,32.5,209737.0
+2022-11-07,32.29999923706055,32.29999923706055,31.200000762939453,31.5,175929.0
+2022-11-08,31.299999237060547,31.299999237060547,30.149999618530273,30.25,161390.0
+2022-11-09,30.549999237060547,30.799999237060547,30.049999237060547,30.299999237060547,90543.0
+2022-11-10,30.25,30.25,29.399999618530273,29.549999237060547,76776.0
+2022-11-13,30.0,30.200000762939453,29.600000381469727,29.75,84662.0
+2022-11-14,29.75,30.399999618530273,29.549999237060547,30.0,133272.0
+2022-11-15,30.100000381469727,31.5,30.0,30.25,187255.0
+2022-11-16,30.450000762939453,30.450000762939453,29.700000762939453,29.950000762939453,63949.0
+2022-11-17,29.950000762939453,30.5,29.899999618530273,30.399999618530273,67633.0
+2022-11-20,30.5,30.600000381469727,30.0,30.0,41444.0
+2022-11-21,29.700000762939453,30.149999618530273,29.299999237060547,29.5,63021.0
+2022-11-22,29.649999618530273,30.0,29.600000381469727,30.0,35434.0
+2022-11-24,29.700000762939453,29.700000762939453,29.450000762939453,29.549999237060547,61820.0
+2022-11-27,29.549999237060547,29.549999237060547,27.799999237060547,28.100000381469727,107601.0
+2022-11-28,28.399999618530273,28.399999618530273,28.149999618530273,28.299999237060547,60262.0
+2022-11-29,28.399999618530273,28.600000381469727,28.299999237060547,28.350000381469727,63095.0
+2022-11-30,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0
+2022-12-01,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0
+2022-12-04,29.100000381469727,29.100000381469727,28.299999237060547,28.299999237060547,40516.0
+2022-12-05,28.299999237060547,28.299999237060547,28.0,28.0,29145.0
+2022-12-06,27.799999237060547,28.100000381469727,27.799999237060547,27.899999618530273,36785.0
+2022-12-07,28.049999237060547,28.049999237060547,27.799999237060547,27.899999618530273,49171.0
+2022-12-08,28.100000381469727,28.600000381469727,28.100000381469727,28.350000381469727,39214.0
+2022-12-11,28.0,28.0,27.5,27.5,25367.0
+2022-12-12,27.0,27.200000762939453,26.149999618530273,26.75,79144.0
+2022-12-13,27.649999618530273,27.850000381469727,26.950000762939453,27.0,55753.0
+2022-12-14,27.149999618530273,27.149999618530273,26.549999237060547,26.549999237060547,111248.0
+2022-12-15,26.600000381469727,26.799999237060547,26.549999237060547,26.700000762939453,28658.0
+2022-12-18,26.950000762939453,28.5,26.950000762939453,27.649999618530273,108454.0
+2022-12-19,27.549999237060547,28.799999237060547,27.0,27.549999237060547,84203.0
+2022-12-20,27.299999237060547,27.700000762939453,27.299999237060547,27.600000381469727,30887.0
+2022-12-21,27.600000381469727,28.100000381469727,27.399999618530273,27.649999618530273,39984.0
+2022-12-22,27.850000381469727,28.25,27.850000381469727,28.100000381469727,35570.0
+2022-12-25,28.299999237060547,28.399999618530273,27.899999618530273,28.0,30827.0
+2022-12-26,27.350000381469727,27.549999237060547,27.299999237060547,27.299999237060547,36166.0
+2022-12-27,27.200000762939453,27.350000381469727,27.049999237060547,27.350000381469727,27249.0
+2022-12-28,27.649999618530273,27.649999618530273,27.350000381469727,27.350000381469727,29782.0
+2022-12-29,27.399999618530273,27.5,27.149999618530273,27.200000762939453,38080.0
+2023-01-01,27.200000762939453,27.350000381469727,27.049999237060547,27.350000381469727,36789.0
+2023-01-02,27.5,28.200000762939453,27.5,28.200000762939453,58166.0
+2023-01-03,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2023-01-04,27.600000381469727,28.0,27.5,27.5,88791.0
+2023-01-05,27.200000762939453,28.0,27.200000762939453,28.0,58351.0
+2023-01-08,28.049999237060547,28.25,28.0,28.149999618530273,55321.0
+2023-01-09,28.25,29.100000381469727,28.25,28.700000762939453,153837.0
+2023-01-10,28.700000762939453,28.850000381469727,28.5,28.600000381469727,64080.0
+2023-01-11,28.649999618530273,29.0,28.600000381469727,28.799999237060547,59820.0
+2023-01-12,29.200000762939453,31.649999618530273,29.200000762939453,30.100000381469727,1017458.0
+2023-01-15,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2023-01-16,29.75,30.0,29.200000762939453,29.799999237060547,108571.0
+2023-01-17,29.5,29.5,29.200000762939453,29.25,57761.0
+2023-01-18,29.5,29.5,29.200000762939453,29.25,57761.0
+2023-01-19,29.899999618530273,29.899999618530273,29.549999237060547,29.600000381469727,54284.0
+2023-01-22,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2023-01-23,29.75,30.149999618530273,29.75,30.0,126074.0
+2023-01-24,30.149999618530273,30.299999237060547,30.0,30.0,95496.0
+2023-01-25,30.0,30.0,29.75,29.899999618530273,48225.0
+2023-01-26,29.700000762939453,30.0,29.700000762939453,29.799999237060547,41803.0
+2023-01-29,30.149999618530273,30.25,29.850000381469727,29.850000381469727,86667.0
+2023-01-30,29.700000762939453,29.799999237060547,29.649999618530273,29.649999618530273,35895.0
+2023-01-31,29.700000762939453,30.0,29.700000762939453,29.75,29850.0
+2023-02-01,29.549999237060547,29.700000762939453,29.299999237060547,29.299999237060547,48484.0
+2023-02-02,29.399999618530273,29.549999237060547,29.299999237060547,29.399999618530273,30053.0
+2023-02-05,29.149999618530273,29.299999237060547,28.950000762939453,29.0,58615.0
+2023-02-06,28.700000762939453,28.75,28.600000381469727,28.649999618530273,27817.0
+2023-02-07,28.799999237060547,28.799999237060547,28.100000381469727,28.100000381469727,55392.0
+2023-02-08,28.149999618530273,28.350000381469727,28.100000381469727,28.350000381469727,23985.0
+2023-02-09,28.399999618530273,28.399999618530273,27.850000381469727,28.149999618530273,25475.0
+2023-02-12,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2023-02-13,28.25,28.75,28.25,28.700000762939453,36535.0
+2023-02-14,28.899999618530273,29.0,28.649999618530273,28.799999237060547,41832.0
+2023-02-15,29.149999618530273,29.5,28.950000762939453,29.149999618530273,72217.0
+2023-02-16,28.950000762939453,29.049999237060547,28.600000381469727,28.649999618530273,40502.0
+2023-02-19,28.5,28.5,28.399999618530273,28.5,20350.0
+2023-02-20,28.0,28.100000381469727,27.799999237060547,27.799999237060547,40846.0
+2023-02-21,27.799999237060547,27.799999237060547,27.399999618530273,27.5,20352.0
+2023-02-23,27.899999618530273,28.100000381469727,27.799999237060547,28.0,25696.0
+2023-02-26,28.100000381469727,28.100000381469727,27.700000762939453,27.700000762939453,12332.0
+2023-02-27,28.5,29.0,28.25,29.0,110504.0
+2023-02-28,29.100000381469727,29.399999618530273,28.850000381469727,28.899999618530273,93789.0
+2023-03-01,28.600000381469727,29.600000381469727,28.600000381469727,29.399999618530273,856.0
+2023-03-02,29.399999618530273,29.450000762939453,28.75,28.799999237060547,2096.0
+2023-03-05,28.850000381469727,29.600000381469727,28.850000381469727,29.549999237060547,1792.0
+2023-03-06,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0
+2023-03-07,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0
+2023-03-08,29.350000381469727,29.350000381469727,28.700000762939453,29.0,1043.0
+2023-03-09,29.0,29.0,29.0,29.0,0.0
+2023-03-12,29.0,29.0,29.0,29.0,0.0
+2023-03-13,29.0,29.0,29.0,29.0,0.0
+2023-03-14,28.899999618530273,30.100000381469727,28.700000762939453,29.799999237060547,1001.0
+2023-03-15,30.399999618530273,30.5,28.899999618530273,29.149999618530273,1382.0
+2023-03-16,28.75,28.850000381469727,28.350000381469727,28.450000762939453,600.0
+2023-03-19,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0
+2023-03-20,28.399999618530273,28.450000762939453,28.0,28.0,1000.0
+2023-03-21,27.600000381469727,27.75,27.200000762939453,27.649999618530273,775.0
+2023-03-22,27.700000762939453,28.25,27.450000762939453,27.5,900.0
+2023-03-23,27.600000381469727,28.0,27.25,27.549999237060547,1000.0
+2023-03-26,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2023-03-27,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2023-03-28,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2023-03-29,28.25,28.649999618530273,28.200000762939453,28.549999237060547,429.0
+2023-03-30,28.700000762939453,29.350000381469727,28.5,29.0,699.0
+2023-04-02,29.0,29.0,29.0,29.0,0.0
+2023-04-03,29.850000381469727,30.0,29.350000381469727,29.399999618530273,773.0
+2023-04-04,29.299999237060547,29.549999237060547,29.25,29.5,821.0
+2023-04-05,29.799999237060547,30.0,29.0,29.0,1110.0
+2023-04-06,29.049999237060547,29.299999237060547,28.899999618530273,29.200000762939453,555.0
+2023-04-09,28.899999618530273,29.600000381469727,28.899999618530273,29.549999237060547,813.0
+2023-04-10,29.75,30.100000381469727,29.600000381469727,29.799999237060547,2000.0
+2023-04-11,29.899999618530273,30.5,29.899999618530273,30.0,1380.0
+2023-04-12,30.100000381469727,30.299999237060547,29.75,29.799999237060547,701.0
+2023-04-13,29.700000762939453,30.200000762939453,29.700000762939453,30.100000381469727,751.0
+2023-04-16,30.100000381469727,30.450000762939453,30.0,30.149999618530273,500.0
+2023-04-17,30.149999618530273,30.149999618530273,29.799999237060547,30.0,830.0
+2023-04-25,30.200000762939453,31.399999618530273,30.100000381469727,31.25,879.0
+2023-04-26,32.20000076293945,32.54999923706055,31.700000762939453,31.899999618530273,6000.0
+2023-04-27,31.899999618530273,31.899999618530273,31.5,31.700000762939453,1000.0
+2023-04-30,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2023-05-01,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2023-05-02,31.700000762939453,32.400001525878906,31.700000762939453,32.0,1293.0
+2023-05-03,31.899999618530273,31.899999618530273,31.5,31.600000381469727,600.0
+2023-05-04,31.75,32.04999923706055,31.600000381469727,31.799999237060547,2222.0
+2023-05-07,32.04999923706055,32.349998474121094,31.950000762939453,32.099998474121094,800.0
+2023-05-08,32.20000076293945,34.95000076293945,32.0,34.25,4930.0
+2023-05-09,34.0,34.5,33.20000076293945,33.54999923706055,500.0
+2023-05-10,33.54999923706055,34.79999923706055,33.25,34.29999923706055,772.0
+2023-05-11,34.25,34.650001525878906,34.0,34.0,646.0
+2023-05-14,34.0,34.25,33.5,34.04999923706055,595.0
+2023-05-15,34.099998474121094,34.599998474121094,33.79999923706055,34.04999923706055,2536.0
+2023-05-16,34.099998474121094,35.04999923706055,34.099998474121094,34.45000076293945,530.0
+2023-05-17,34.0,34.0,33.400001525878906,33.599998474121094,508.0
+2023-05-18,33.599998474121094,33.900001525878906,33.29999923706055,33.650001525878906,1000.0
+2023-05-21,33.5,33.75,33.349998474121094,33.70000076293945,1500.0
+2023-05-22,33.900001525878906,34.5,33.900001525878906,34.5,2000.0
+2023-05-23,34.5,34.599998474121094,34.0,34.349998474121094,442.0
+2023-05-24,34.349998474121094,34.349998474121094,33.29999923706055,33.29999923706055,509.0
+2023-05-25,33.29999923706055,33.900001525878906,33.0,33.79999923706055,500.0
+2023-05-28,33.79999923706055,34.04999923706055,33.599998474121094,33.79999923706055,1200.0
+2023-05-29,33.900001525878906,35.45000076293945,33.900001525878906,35.20000076293945,1000.0
+2023-05-30,35.400001525878906,35.45000076293945,34.29999923706055,34.75,1000.0
+2023-05-31,34.650001525878906,35.150001525878906,34.45000076293945,35.04999923706055,970.0
+2023-06-01,35.0,36.20000076293945,34.900001525878906,36.04999923706055,608.0
+2023-06-04,36.20000076293945,37.70000076293945,36.20000076293945,37.150001525878906,471.0
+2023-06-05,37.45000076293945,37.45000076293945,36.650001525878906,36.900001525878906,1777.0
+2023-06-06,36.79999923706055,37.5,36.5,37.45000076293945,1500.0
+2023-06-07,37.5,38.20000076293945,37.29999923706055,38.0,461.0
+2023-06-08,35.0,36.20000076293945,34.900001525878906,36.04999923706055,1473.0
+2023-06-11,37.400001525878906,37.400001525878906,36.54999923706055,36.54999923706055,800.0
+2023-06-12,36.599998474121094,37.25,36.400001525878906,36.849998474121094,500.0
+2023-06-13,36.54999923706055,37.20000076293945,36.45000076293945,36.45000076293945,479.0
+2023-06-14,36.45000076293945,36.650001525878906,36.20000076293945,36.29999923706055,508.0
+2023-06-15,36.150001525878906,37.0,35.849998474121094,35.900001525878906,491.0
+2023-06-18,35.900001525878906,36.400001525878906,35.5,35.849998474121094,442.0
+2023-06-19,35.849998474121094,35.849998474121094,34.95000076293945,34.95000076293945,350238.0
+2023-06-20,35.0,35.45000076293945,34.54999923706055,35.099998474121094,123424.0
+2023-06-21,35.25,35.400001525878906,34.54999923706055,34.900001525878906,122393.0
+2023-06-22,34.95000076293945,36.0,34.75,35.849998474121094,214051.0
+2023-07-02,36.04999923706055,36.54999923706055,35.79999923706055,35.849998474121094,143451.0
+2023-07-03,35.849998474121094,36.150001525878906,35.400001525878906,35.650001525878906,104459.0
+2023-07-04,35.75,37.0,35.400001525878906,36.75,459312.0
+2023-07-05,36.849998474121094,37.349998474121094,36.54999923706055,36.599998474121094,384438.0
+2023-07-06,36.599998474121094,36.650001525878906,36.25,36.45000076293945,127627.0
+2023-07-09,36.0,37.45000076293945,36.0,37.400001525878906,350898.0
+2023-07-10,37.45000076293945,37.45000076293945,36.79999923706055,37.25,196692.0
+2023-07-11,37.25,37.400001525878906,37.0,37.150001525878906,184635.0
+2023-07-12,37.0,37.25,36.75,36.849998474121094,122525.0
+2023-07-13,37.0,37.20000076293945,36.45000076293945,36.70000076293945,139227.0
+2023-07-16,36.75,37.400001525878906,36.45000076293945,36.75,250421.0
+2023-07-17,36.95000076293945,37.150001525878906,36.70000076293945,37.0,111138.0
+2023-07-18,36.95000076293945,36.95000076293945,35.25,35.79999923706055,256779.0
+2023-07-19,35.79999923706055,36.54999923706055,35.5,36.0,67204.0
+2023-07-20,35.79999923706055,35.79999923706055,35.04999923706055,35.20000076293945,132230.0
+2023-07-23,35.0,35.25,34.0,34.099998474121094,85831.0
+2023-07-24,34.099998474121094,35.25,33.70000076293945,34.599998474121094,128580.0
+2023-07-25,34.70000076293945,35.099998474121094,33.900001525878906,33.900001525878906,108967.0
+2023-07-26,34.0,34.400001525878906,33.900001525878906,34.20000076293945,65505.0
+2023-07-27,34.04999923706055,34.70000076293945,34.0,34.25,47613.0
+2023-07-30,34.25,34.5,34.04999923706055,34.29999923706055,29658.0
+2023-07-31,34.5,34.5,33.650001525878906,34.0,79350.0
+2023-08-01,34.0,34.150001525878906,33.650001525878906,33.79999923706055,52664.0
+2023-08-02,33.54999923706055,33.849998474121094,33.54999923706055,33.599998474121094,37544.0
+2023-08-03,33.650001525878906,34.25,33.5,34.04999923706055,59725.0
+2023-08-06,34.0,34.04999923706055,33.20000076293945,33.349998474121094,76601.0
+2023-08-07,33.349998474121094,33.349998474121094,31.899999618530273,32.099998474121094,177815.0
+2023-08-08,31.799999237060547,31.899999618530273,30.850000381469727,31.100000381469727,166374.0
+2023-08-09,31.0,31.799999237060547,30.549999237060547,31.549999237060547,186165.0
+2023-08-10,31.549999237060547,32.0,31.299999237060547,31.649999618530273,131206.0
+2023-08-13,32.20000076293945,32.75,31.549999237060547,32.75,179878.0
+2023-08-14,32.79999923706055,32.849998474121094,32.150001525878906,32.400001525878906,104539.0
+2023-08-15,32.29999923706055,32.45000076293945,31.649999618530273,31.649999618530273,63311.0
+2023-08-16,31.549999237060547,32.45000076293945,31.299999237060547,32.0,71102.0
+2023-08-17,32.04999923706055,32.04999923706055,30.850000381469727,31.049999237060547,163169.0
+2023-08-20,31.049999237060547,31.600000381469727,31.049999237060547,31.5,42980.0
+2023-08-21,31.799999237060547,31.799999237060547,31.0,31.100000381469727,43915.0
+2023-08-22,30.899999618530273,31.5,30.600000381469727,31.299999237060547,63661.0
+2023-08-23,31.5,31.75,31.200000762939453,31.299999237060547,29942.0
+2023-08-24,31.549999237060547,31.899999618530273,31.299999237060547,31.850000381469727,40356.0
+2023-08-27,31.899999618530273,32.349998474121094,31.850000381469727,32.150001525878906,83098.0
+2023-08-28,32.25,32.25,31.799999237060547,31.850000381469727,39013.0
+2023-08-29,31.850000381469727,32.0,31.200000762939453,31.200000762939453,45753.0
+2023-08-30,31.049999237060547,31.850000381469727,31.049999237060547,31.549999237060547,28145.0
+2023-08-31,31.850000381469727,32.099998474121094,31.600000381469727,32.099998474121094,26700.0
+2023-09-03,32.20000076293945,32.29999923706055,31.600000381469727,32.04999923706055,94767.0
+2023-09-04,32.099998474121094,32.599998474121094,31.450000762939453,31.75,158646.0
+2023-09-05,31.75,32.0,31.25,31.399999618530273,39583.0
+2023-09-06,31.149999618530273,31.450000762939453,30.850000381469727,31.149999618530273,78131.0
+2023-09-07,30.600000381469727,31.350000381469727,30.600000381469727,31.100000381469727,35810.0
+2023-09-10,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
+2023-09-11,31.5,32.400001525878906,31.450000762939453,32.400001525878906,133881.0
+2023-09-12,32.5,32.79999923706055,31.350000381469727,31.799999237060547,198688.0
+2023-09-13,31.799999237060547,32.20000076293945,31.600000381469727,31.799999237060547,84389.0
+2023-09-14,31.600000381469727,31.950000762939453,31.0,31.149999618530273,91231.0
+2023-09-17,31.149999618530273,31.450000762939453,31.0,31.25,61479.0
+2023-09-18,31.149999618530273,31.299999237060547,30.850000381469727,30.899999618530273,85764.0
+2023-09-19,31.0,31.0,30.5,30.700000762939453,55739.0
+2023-09-20,30.799999237060547,31.350000381469727,30.649999618530273,31.350000381469727,60908.0
+2023-09-21,31.5,31.5,30.850000381469727,31.0,45109.0
+2023-09-25,31.0,31.200000762939453,30.5,30.5,73873.0
+2023-09-26,30.5,31.0,30.399999618530273,30.850000381469727,52112.0
+2023-09-27,30.799999237060547,31.0,30.649999618530273,30.950000762939453,33649.0
+2023-09-28,31.0,31.100000381469727,30.850000381469727,31.0,37264.0
+2023-10-01,31.0,31.0,31.0,31.0,0.0
+2023-10-02,30.649999618530273,30.899999618530273,30.600000381469727,30.600000381469727,42199.0
+2023-10-03,30.600000381469727,30.700000762939453,30.5,30.5,34684.0
+2023-10-04,30.5,30.700000762939453,30.0,30.0,36926.0
+2023-10-05,30.049999237060547,30.5,30.0,30.25,29250.0
+2023-10-08,30.25,30.25,29.049999237060547,29.200000762939453,33320.0
+2023-10-09,29.149999618530273,30.899999618530273,29.149999618530273,29.950000762939453,136976.0
+2023-10-10,30.450000762939453,30.450000762939453,29.200000762939453,29.200000762939453,61496.0
+2023-10-11,29.100000381469727,29.600000381469727,28.049999237060547,28.049999237060547,81146.0
+2023-10-12,28.450000762939453,28.899999618530273,27.850000381469727,28.75,61323.0
+2023-10-15,28.700000762939453,28.899999618530273,28.5,28.799999237060547,13745.0
+2023-10-16,28.899999618530273,28.899999618530273,28.5,28.700000762939453,37199.0
+2023-10-17,28.600000381469727,29.299999237060547,28.600000381469727,28.899999618530273,51492.0
+2023-10-18,28.799999237060547,28.899999618530273,27.899999618530273,27.899999618530273,71889.0
+2023-10-19,27.899999618530273,28.200000762939453,27.399999618530273,27.850000381469727,82102.0
+2023-10-22,27.850000381469727,28.0,27.0,27.0,40241.0
+2023-10-23,27.100000381469727,27.600000381469727,25.25,25.25,174242.0
+2023-10-24,25.25,25.700000762939453,24.899999618530273,25.549999237060547,164213.0
+2023-10-25,25.700000762939453,26.5,25.399999618530273,26.100000381469727,132513.0
+2023-10-26,26.600000381469727,26.600000381469727,25.649999618530273,26.200000762939453,76754.0
+2023-10-29,26.100000381469727,26.549999237060547,25.450000762939453,26.5,96161.0
+2023-10-30,26.549999237060547,27.600000381469727,26.5,27.0,113582.0
+2023-10-31,27.0,27.200000762939453,26.649999618530273,26.649999618530273,91208.0
+2023-11-01,26.649999618530273,26.899999618530273,26.200000762939453,26.5,59172.0
+2023-11-02,27.299999237060547,27.299999237060547,26.450000762939453,26.600000381469727,43058.0
+2023-11-05,27.149999618530273,27.149999618530273,26.450000762939453,26.600000381469727,56909.0
+2023-11-06,26.600000381469727,26.700000762939453,26.25,26.299999237060547,53241.0
+2023-11-07,26.25,26.399999618530273,26.0,26.299999237060547,37926.0
+2023-11-08,26.649999618530273,26.649999618530273,25.799999237060547,26.049999237060547,134468.0
+2023-11-09,26.0,26.149999618530273,25.399999618530273,25.850000381469727,73008.0
+2023-11-12,25.799999237060547,26.200000762939453,25.700000762939453,26.049999237060547,55518.0
+2023-11-13,26.049999237060547,26.25,25.700000762939453,25.899999618530273,89547.0
+2023-11-14,25.899999618530273,26.200000762939453,25.850000381469727,25.850000381469727,37164.0
+2023-11-15,25.950000762939453,26.75,25.950000762939453,26.700000762939453,173353.0
+2023-11-16,26.799999237060547,27.5,26.649999618530273,27.5,167169.0
+2023-11-19,27.600000381469727,29.75,27.600000381469727,28.700000762939453,402320.0
+2023-11-20,29.0,29.0,28.25,28.799999237060547,86705.0
+2023-11-21,28.75,28.950000762939453,28.25,28.549999237060547,73565.0
+2023-11-22,28.549999237060547,28.799999237060547,28.100000381469727,28.399999618530273,32127.0
+2023-11-23,28.549999237060547,28.799999237060547,28.100000381469727,28.399999618530273,32127.0
+2023-11-26,28.5,29.100000381469727,28.5,28.600000381469727,55673.0
+2023-11-27,28.5,28.600000381469727,28.0,28.25,63999.0
+2023-11-28,28.350000381469727,28.5,27.600000381469727,28.049999237060547,80602.0
+2023-11-29,28.200000762939453,28.899999618530273,28.200000762939453,28.649999618530273,98858.0
+2023-11-30,28.899999618530273,29.299999237060547,28.049999237060547,28.049999237060547,129669.0
+2023-12-03,28.299999237060547,30.0,28.299999237060547,29.600000381469727,206703.0
+2023-12-04,29.700000762939453,29.75,29.0,29.149999618530273,118103.0
+2023-12-05,29.399999618530273,29.399999618530273,28.649999618530273,29.0,70415.0
+2023-12-06,28.799999237060547,29.399999618530273,28.700000762939453,29.200000762939453,43234.0
+2023-12-07,29.100000381469727,29.399999618530273,28.850000381469727,29.350000381469727,61182.0
+2023-12-10,29.799999237060547,29.799999237060547,29.200000762939453,29.200000762939453,91341.0
+2023-12-11,29.200000762939453,29.25,28.75,28.799999237060547,78556.0
+2023-12-12,28.799999237060547,29.0,28.649999618530273,28.850000381469727,32615.0
+2023-12-13,28.850000381469727,29.049999237060547,28.200000762939453,28.299999237060547,59829.0
+2023-12-14,28.350000381469727,29.950000762939453,28.299999237060547,29.950000762939453,230955.0
+2023-12-17,30.0,32.900001525878906,30.0,32.900001525878906,892003.0
+2023-12-18,33.75,36.0,33.400001525878906,34.79999923706055,2545544.0
+2023-12-19,34.79999923706055,35.20000076293945,33.79999923706055,33.849998474121094,658955.0
+2023-12-20,34.099998474121094,36.79999923706055,33.900001525878906,36.0,1930512.0
+2023-12-21,36.0,37.29999923706055,35.0,36.400001525878906,1548394.0
+2023-12-24,36.650001525878906,37.20000076293945,36.099998474121094,36.599998474121094,463738.0
+2023-12-25,36.900001525878906,38.20000076293945,36.25,37.20000076293945,1889403.0
+2023-12-26,37.5,38.900001525878906,37.099998474121094,38.5,1446193.0
+2023-12-27,38.849998474121094,39.20000076293945,38.0,38.150001525878906,1029549.0
+2023-12-28,38.25,38.75,38.0,38.349998474121094,428985.0
+2023-12-31,38.5,38.79999923706055,37.400001525878906,38.70000076293945,1165405.0
+2024-01-01,38.75,40.29999923706055,38.29999923706055,39.45000076293945,1811039.0
+2024-01-02,39.70000076293945,43.349998474121094,39.5,43.349998474121094,2349995.0
+2024-01-03,43.95000076293945,45.400001525878906,41.900001525878906,42.599998474121094,2762624.0
+2024-01-04,42.599998474121094,44.599998474121094,42.099998474121094,43.95000076293945,1352212.0
+2024-01-07,44.099998474121094,45.70000076293945,43.29999923706055,43.75,2107431.0
+2024-01-08,43.849998474121094,44.5,43.150001525878906,43.5,733208.0
+2024-01-09,43.5,44.349998474121094,43.04999923706055,43.29999923706055,754033.0
+2024-01-10,43.25,44.75,42.70000076293945,44.599998474121094,1077398.0
+2024-01-11,44.79999923706055,44.900001525878906,41.79999923706055,41.849998474121094,1264197.0
+2024-01-14,41.849998474121094,42.45000076293945,40.599998474121094,41.25,881335.0
+2024-01-15,41.25,41.95000076293945,41.25,41.70000076293945,354390.0
+2024-01-16,41.5,41.900001525878906,40.150001525878906,40.349998474121094,725329.0
+2024-01-17,40.349998474121094,40.45000076293945,38.79999923706055,38.900001525878906,1052279.0
+2024-01-18,38.79999923706055,40.29999923706055,38.5,39.45000076293945,1038158.0
+2024-01-21,39.599998474121094,39.79999923706055,38.54999923706055,38.54999923706055,489148.0
+2024-01-22,38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0.0
+2024-01-23,39.5,40.95000076293945,39.20000076293945,39.599998474121094,1276007.0
+2024-01-24,39.650001525878906,40.75,39.650001525878906,39.849998474121094,526866.0
+2024-01-25,39.849998474121094,39.900001525878906,39.400001525878906,39.650001525878906,226489.0
+2024-01-28,39.5,40.349998474121094,39.349998474121094,39.95000076293945,336402.0
+2024-01-29,39.95000076293945,40.650001525878906,39.79999923706055,39.849998474121094,605285.0
+2024-01-30,39.599998474121094,39.79999923706055,37.25,37.599998474121094,575287.0
+2024-01-31,37.599998474121094,38.75,37.099998474121094,37.79999923706055,482828.0
+2024-02-01,37.650001525878906,38.349998474121094,37.349998474121094,37.599998474121094,255168.0
+2024-02-04,38.04999923706055,38.849998474121094,37.79999923706055,38.29999923706055,318126.0
+2024-02-05,38.75,38.849998474121094,38.20000076293945,38.54999923706055,265640.0
+2024-02-06,38.5,39.45000076293945,38.400001525878906,38.70000076293945,378145.0
+2024-02-07,38.75,39.099998474121094,38.150001525878906,38.5,314220.0
+2024-02-08,38.75,39.099998474121094,38.150001525878906,38.5,314220.0
+2024-02-11,38.900001525878906,40.900001525878906,38.70000076293945,40.20000076293945,1540628.0
+2024-02-12,40.29999923706055,41.400001525878906,39.75,39.849998474121094,1003882.0
+2024-02-13,40.79999923706055,40.79999923706055,38.400001525878906,38.900001525878906,598780.0
+2024-02-14,38.900001525878906,39.79999923706055,38.5,39.04999923706055,503946.0
+2024-02-15,39.29999923706055,40.29999923706055,38.95000076293945,40.25,676112.0
+2024-02-18,40.400001525878906,41.95000076293945,40.400001525878906,41.099998474121094,857159.0
+2024-02-19,41.599998474121094,41.599998474121094,40.099998474121094,40.54999923706055,500430.0
+2024-02-20,40.650001525878906,41.349998474121094,40.349998474121094,41.099998474121094,573387.0
+2024-02-21,41.099998474121094,41.150001525878906,39.900001525878906,39.95000076293945,404407.0
+2024-02-25,39.900001525878906,40.349998474121094,39.849998474121094,40.0,210766.0
+2024-02-26,40.0,40.099998474121094,38.29999923706055,38.5,370323.0
+2024-02-27,38.25,39.29999923706055,38.150001525878906,38.849998474121094,247337.0
+2024-02-28,39.150001525878906,39.79999923706055,38.95000076293945,39.70000076293945,255979.0
+2024-02-29,39.79999923706055,41.0,39.79999923706055,39.900001525878906,959812.0
+2024-03-03,40.0,40.5,39.099998474121094,39.25,246598.0
+2024-03-04,39.099998474121094,39.349998474121094,37.849998474121094,37.900001525878906,440453.0
+2024-03-05,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0
+2024-03-06,39.0,40.349998474121094,38.75,40.25,546487.0
+2024-03-07,39.25,39.25,38.099998474121094,38.20000076293945,736783.0
+2024-03-10,38.20000076293945,38.75,37.599998474121094,38.04999923706055,463126.0
+2024-03-11,38.04999923706055,38.70000076293945,37.349998474121094,37.70000076293945,373365.0
+2024-03-12,37.70000076293945,38.349998474121094,37.70000076293945,38.349998474121094,177826.0
+2024-03-13,38.20000076293945,39.04999923706055,38.0,38.79999923706055,337809.0
+2024-03-14,38.900001525878906,39.29999923706055,38.0,39.25,390854.0
+2024-03-17,39.400001525878906,40.650001525878906,38.75,40.45000076293945,1046030.0
+2024-03-18,40.900001525878906,42.75,40.70000076293945,41.5,1947398.0
+2024-03-19,41.5,41.5,40.54999923706055,40.70000076293945,483273.0
+2024-03-20,40.70000076293945,41.0,40.150001525878906,40.45000076293945,308017.0
+2024-03-21,40.599998474121094,40.95000076293945,39.599998474121094,39.849998474121094,305801.0
+2024-03-24,39.849998474121094,40.150001525878906,38.79999923706055,39.0,263219.0
+2024-03-25,39.0,39.75,38.849998474121094,39.25,232250.0
+2024-03-26,39.5,39.5,37.70000076293945,37.79999923706055,300602.0
+2024-03-27,37.79999923706055,38.599998474121094,37.599998474121094,38.599998474121094,131007.0
+2024-03-28,38.599998474121094,38.599998474121094,37.25,37.75,195006.0
+2024-03-31,37.29999923706055,37.75,35.0,35.45000076293945,325357.0
+2024-04-01,34.900001525878906,36.79999923706055,34.900001525878906,36.099998474121094,211593.0
+2024-04-02,35.79999923706055,36.29999923706055,35.20000076293945,35.349998474121094,147329.0
+2024-04-03,35.349998474121094,35.900001525878906,35.349998474121094,35.599998474121094,202440.0
+2024-04-04,35.650001525878906,36.20000076293945,35.0,35.20000076293945,187365.0
+2024-04-14,,,,,
+2024-04-15,36.0,36.5,35.79999923706055,35.95000076293945,230168.0
+2024-04-16,36.0,36.0,34.0,35.0,274458.0
+2024-04-17,35.04999923706055,35.5,34.5,34.900001525878906,158509.0
+2024-04-18,35.20000076293945,35.900001525878906,34.900001525878906,35.599998474121094,271698.0
+2024-04-21,37.0,38.5,36.95000076293945,38.400001525878906,1034575.0
+2024-04-22,38.5,38.54999923706055,37.20000076293945,37.25,389582.0
+2024-04-23,37.95000076293945,37.95000076293945,36.20000076293945,36.20000076293945,317446.0
+2024-04-24,36.20000076293945,36.70000076293945,34.900001525878906,35.599998474121094,220385.0
+2024-04-25,35.650001525878906,36.20000076293945,34.95000076293945,36.20000076293945,218589.0
+2024-04-28,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
+2024-04-29,35.5,36.349998474121094,35.04999923706055,35.54999923706055,163785.0
+2024-04-30,35.5,36.29999923706055,35.5,36.25,231141.0
+2024-05-01,36.29999923706055,36.5,35.75,36.0,109801.0
+2024-05-02,36.099998474121094,36.25,35.75,36.099998474121094,142172.0
+2024-05-05,36.349998474121094,36.95000076293945,35.95000076293945,36.95000076293945,265936.0
+2024-05-06,37.04999923706055,38.79999923706055,37.04999923706055,38.25,989169.0
+2024-05-07,38.900001525878906,40.400001525878906,38.650001525878906,40.150001525878906,1507846.0
+2024-05-08,40.150001525878906,40.54999923706055,39.54999923706055,40.349998474121094,653540.0
+2024-05-09,40.400001525878906,41.70000076293945,38.79999923706055,38.900001525878906,1153984.0
+2024-05-12,39.0,40.0,38.70000076293945,39.0,317110.0
+2024-05-13,39.29999923706055,39.29999923706055,37.349998474121094,37.5,383977.0
+2024-05-14,37.54999923706055,37.54999923706055,36.04999923706055,36.349998474121094,298529.0
+2024-05-15,36.0,37.900001525878906,36.0,37.650001525878906,388196.0
+2024-05-16,37.70000076293945,37.79999923706055,36.54999923706055,37.0,231198.0
+2024-05-19,37.0,37.0,37.0,37.0,0.0
+2024-05-20,36.0,37.20000076293945,35.349998474121094,36.95000076293945,307741.0
+2024-05-21,36.95000076293945,39.04999923706055,36.79999923706055,38.54999923706055,661209.0
+2024-05-22,38.900001525878906,39.79999923706055,37.75,39.5,542616.0
+2024-05-23,39.849998474121094,41.25,39.400001525878906,39.849998474121094,889587.0
+2024-05-26,39.79999923706055,39.849998474121094,38.400001525878906,38.75,278379.0
+2024-05-27,38.400001525878906,39.70000076293945,38.04999923706055,39.29999923706055,353092.0
+2024-05-28,39.150001525878906,39.70000076293945,38.54999923706055,39.5,357040.0
+2024-05-29,39.45000076293945,39.70000076293945,38.650001525878906,38.70000076293945,230872.0
+2024-05-30,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0
+2024-06-02,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0
+2024-06-03,39.04999923706055,39.650001525878906,38.900001525878906,39.150001525878906,254335.0
+2024-06-04,39.5,39.5,37.0,37.5,382787.0
+2024-06-05,37.75,37.75,35.900001525878906,36.5,533487.0
+2024-06-06,36.45000076293945,36.79999923706055,35.45000076293945,35.45000076293945,329638.0
+2024-06-09,35.400001525878906,36.20000076293945,34.900001525878906,36.0,193746.0
+2024-06-10,36.0,36.70000076293945,35.95000076293945,36.150001525878906,221587.0
+2024-06-11,36.20000076293945,37.150001525878906,36.150001525878906,36.400001525878906,274508.0
+2024-06-12,36.5,36.5,35.849998474121094,36.0,153224.0
+2024-06-13,35.900001525878906,36.29999923706055,35.0,35.25,178942.0
+2024-06-23,35.25,35.70000076293945,34.599998474121094,34.95000076293945,104736.0
+2024-06-24,34.900001525878906,35.25,34.599998474121094,34.900001525878906,77918.0
+2024-06-25,34.849998474121094,35.5,34.75,35.29999923706055,126306.0
+2024-06-26,35.150001525878906,35.70000076293945,35.150001525878906,35.29999923706055,64285.0
+2024-06-27,35.349998474121094,35.5,35.0,35.04999923706055,89090.0
+2024-06-30,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
+2024-07-01,35.5,35.900001525878906,35.150001525878906,35.20000076293945,160832.0
+2024-07-02,35.29999923706055,35.5,34.849998474121094,35.0,97568.0
+2024-07-03,35.0,35.29999923706055,34.04999923706055,34.25,167407.0
+2024-07-04,34.20000076293945,34.400001525878906,33.70000076293945,34.400001525878906,170219.0
+2024-07-07,34.5,35.20000076293945,34.45000076293945,34.70000076293945,198763.0
+2024-07-08,35.20000076293945,35.20000076293945,34.29999923706055,34.29999923706055,110934.0
+2024-07-09,34.400001525878906,34.599998474121094,33.900001525878906,34.04999923706055,162367.0
+2024-07-10,34.099998474121094,34.45000076293945,34.04999923706055,34.150001525878906,104841.0
+2024-07-11,34.29999923706055,34.45000076293945,34.0,34.349998474121094,93609.0
+2024-07-14,34.45000076293945,35.20000076293945,34.349998474121094,35.20000076293945,163063.0
+2024-07-15,35.29999923706055,35.349998474121094,34.650001525878906,34.900001525878906,102663.0
+2024-07-16,34.900001525878906,35.099998474121094,34.650001525878906,35.04999923706055,110647.0
+2024-07-17,35.04999923706055,35.95000076293945,34.900001525878906,35.70000076293945,306106.0
+2024-07-18,35.79999923706055,36.150001525878906,35.20000076293945,35.400001525878906,155987.0
+2024-07-21,35.400001525878906,35.400001525878906,34.0,34.599998474121094,132583.0
+2024-07-22,34.70000076293945,35.20000076293945,34.5,35.099998474121094,119476.0
+2024-07-23,35.150001525878906,35.150001525878906,34.650001525878906,34.70000076293945,92682.0
+2024-07-24,34.650001525878906,34.70000076293945,34.150001525878906,34.349998474121094,137288.0
+2024-07-25,34.54999923706055,34.54999923706055,34.0,34.150001525878906,60467.0
+2024-07-28,34.150001525878906,34.599998474121094,34.0,34.5,85643.0
+2024-07-29,34.29999923706055,34.400001525878906,34.0,34.0,124479.0
+2024-07-30,34.0,34.29999923706055,34.0,34.29999923706055,76619.0
+2024-07-31,34.349998474121094,34.349998474121094,33.75,33.900001525878906,105814.0
+2024-08-01,33.75,33.79999923706055,32.20000076293945,32.70000076293945,277238.0
+2024-08-04,32.5,32.5,31.299999237060547,31.299999237060547,188242.0
+2024-08-05,31.299999237060547,31.350000381469727,28.799999237060547,29.75,192544.0
+2024-08-06,30.950000762939453,31.399999618530273,30.549999237060547,30.799999237060547,137539.0
+2024-08-07,31.049999237060547,31.899999618530273,30.950000762939453,31.700000762939453,100336.0
+2024-08-08,31.5,31.700000762939453,30.25,30.5,60907.0
+2024-08-11,30.049999237060547,31.950000762939453,30.049999237060547,31.899999618530273,68551.0
+2024-08-12,32.0,35.04999923706055,31.950000762939453,33.20000076293945,1676988.0
+2024-08-13,33.20000076293945,33.79999923706055,32.849998474121094,32.849998474121094,311217.0
+2024-08-14,33.04999923706055,33.5,32.849998474121094,32.849998474121094,152373.0
+2024-08-15,33.0,34.349998474121094,33.0,33.099998474121094,326956.0
+2024-08-18,34.20000076293945,34.20000076293945,33.400001525878906,33.900001525878906,172174.0
+2024-08-19,33.900001525878906,34.20000076293945,33.45000076293945,33.75,147984.0
+2024-08-20,33.75,34.349998474121094,33.75,34.099998474121094,198182.0
+2024-08-21,34.29999923706055,35.54999923706055,34.099998474121094,34.25,563346.0
+2024-08-22,34.25,34.5,33.95000076293945,34.04999923706055,141612.0
+2024-08-25,34.400001525878906,34.400001525878906,33.900001525878906,34.04999923706055,120021.0
+2024-08-26,34.04999923706055,34.54999923706055,33.70000076293945,34.400001525878906,162998.0
+2024-08-27,34.29999923706055,34.95000076293945,33.900001525878906,33.900001525878906,264972.0
+2024-08-28,33.900001525878906,34.349998474121094,33.79999923706055,34.25,118619.0
+2024-08-29,34.54999923706055,34.54999923706055,33.900001525878906,34.04999923706055,96410.0
+2024-09-01,34.04999923706055,34.400001525878906,34.04999923706055,34.099998474121094,52363.0
+2024-09-02,34.349998474121094,35.20000076293945,34.20000076293945,34.70000076293945,557810.0
+2024-09-03,34.95000076293945,35.45000076293945,34.5,35.20000076293945,343145.0
+2024-09-04,35.0,35.25,34.150001525878906,34.900001525878906,178620.0
+2024-09-05,35.150001525878906,36.5,35.04999923706055,35.29999923706055,770769.0
+2024-09-08,34.95000076293945,35.5,34.349998474121094,35.150001525878906,150108.0
+2024-09-09,35.20000076293945,35.650001525878906,35.20000076293945,35.349998474121094,135144.0
+2024-09-10,35.650001525878906,36.0,34.79999923706055,35.04999923706055,172944.0
+2024-09-11,34.79999923706055,35.29999923706055,33.79999923706055,34.400001525878906,193973.0
+2024-09-12,34.400001525878906,35.349998474121094,34.400001525878906,35.04999923706055,120399.0
+2024-09-15,35.099998474121094,35.75,34.79999923706055,34.79999923706055,120749.0
+2024-09-16,34.79999923706055,34.900001525878906,33.849998474121094,33.900001525878906,215710.0
+2024-09-17,33.900001525878906,34.20000076293945,33.599998474121094,33.650001525878906,87886.0
+2024-09-18,33.650001525878906,34.70000076293945,33.29999923706055,34.650001525878906,173123.0
+2024-09-19,34.650001525878906,35.95000076293945,34.650001525878906,35.599998474121094,321487.0
+2024-09-22,35.95000076293945,36.099998474121094,35.599998474121094,35.650001525878906,302314.0
+2024-09-24,35.70000076293945,36.400001525878906,35.04999923706055,36.349998474121094,388854.0
+2024-09-25,36.400001525878906,37.400001525878906,36.20000076293945,36.70000076293945,620086.0
+2024-09-26,36.849998474121094,38.0,36.650001525878906,37.95000076293945,732746.0
+2024-09-29,38.25,39.099998474121094,38.0,38.0,990923.0
+2024-09-30,38.0,38.29999923706055,36.900001525878906,37.099998474121094,390617.0
+2024-10-01,37.099998474121094,38.70000076293945,37.099998474121094,37.5,463892.0
+2024-10-02,37.5,37.5,37.5,37.5,0.0
+2024-10-03,35.900001525878906,36.5,35.0,35.599998474121094,248441.0
+2024-10-06,35.79999923706055,35.95000076293945,33.400001525878906,33.75,324966.0
+2024-10-07,33.70000076293945,34.25,33.400001525878906,33.599998474121094,369066.0
+2024-10-08,34.0,34.0,32.95000076293945,33.349998474121094,232226.0
+2024-10-09,33.400001525878906,33.599998474121094,32.349998474121094,32.70000076293945,217769.0
+2024-10-10,32.79999923706055,33.599998474121094,32.75,33.0,182301.0
+2024-10-13,33.29999923706055,34.349998474121094,33.29999923706055,33.75,144425.0
+2024-10-14,33.75,34.150001525878906,32.0,33.25,237909.0
+2024-10-15,33.349998474121094,34.79999923706055,33.349998474121094,34.45000076293945,323559.0
+2024-10-16,34.5,34.75,34.04999923706055,34.25,190883.0
+2024-10-17,34.04999923706055,34.349998474121094,33.25,33.25,202086.0
+2024-10-20,33.20000076293945,33.54999923706055,32.29999923706055,32.849998474121094,152959.0
+2024-10-21,33.0,33.45000076293945,32.900001525878906,33.29999923706055,121838.0
+2024-10-22,33.04999923706055,34.150001525878906,32.900001525878906,33.400001525878906,300172.0
+2024-10-23,33.400001525878906,33.45000076293945,32.75,33.0,149445.0
+2024-10-24,32.95000076293945,33.0,32.5,32.599998474121094,84982.0
+2024-10-27,33.0,34.0,33.0,33.849998474121094,142625.0
+2024-10-28,33.849998474121094,34.04999923706055,33.349998474121094,33.849998474121094,137855.0
+2024-10-29,33.599998474121094,33.849998474121094,33.099998474121094,33.150001525878906,92111.0
+2024-10-30,33.29999923706055,33.5,32.95000076293945,33.150001525878906,80095.0
+2024-10-31,33.5,33.5,32.849998474121094,33.25,68953.0
+2024-11-03,33.25,33.5,32.79999923706055,33.5,143872.0
+2024-11-04,33.45000076293945,33.5,32.849998474121094,33.0,145342.0
+2024-11-05,32.849998474121094,32.95000076293945,32.599998474121094,32.75,81419.0
+2024-11-06,32.79999923706055,33.099998474121094,32.75,32.79999923706055,106620.0
+2024-11-07,32.75,32.95000076293945,32.0,32.20000076293945,292083.0
+2024-11-10,32.20000076293945,32.25,32.0,32.099998474121094,89161.0
+2024-11-11,32.0,32.349998474121094,31.600000381469727,32.04999923706055,83835.0
+2024-11-12,32.20000076293945,32.349998474121094,31.5,31.5,60873.0
+2024-11-13,31.5,31.5,30.850000381469727,31.0,92778.0
+2024-11-14,31.049999237060547,31.299999237060547,30.0,30.649999618530273,68733.0
+2024-11-17,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2024-11-18,30.399999618530273,30.549999237060547,30.049999237060547,30.350000381469727,53409.0
+2024-11-19,30.350000381469727,31.299999237060547,30.299999237060547,31.100000381469727,128613.0
+2024-11-20,31.200000762939453,31.950000762939453,31.200000762939453,31.799999237060547,158856.0
+2024-11-21,32.20000076293945,32.20000076293945,31.549999237060547,31.850000381469727,130642.0
+2024-11-24,31.649999618530273,32.79999923706055,31.649999618530273,32.099998474121094,161637.0
+2024-11-25,32.0,32.400001525878906,31.549999237060547,32.20000076293945,73529.0
+2024-11-26,31.950000762939453,32.45000076293945,31.950000762939453,32.150001525878906,65299.0
+2024-11-27,32.099998474121094,32.400001525878906,31.700000762939453,31.850000381469727,103581.0
+2024-11-28,31.850000381469727,31.950000762939453,31.399999618530273,31.700000762939453,41326.0
+2024-12-01,31.850000381469727,31.950000762939453,31.399999618530273,31.700000762939453,41326.0
+2024-12-02,31.549999237060547,31.549999237060547,31.049999237060547,31.200000762939453,46981.0
+2024-12-03,31.350000381469727,31.350000381469727,30.950000762939453,31.200000762939453,119887.0
+2024-12-04,31.200000762939453,31.799999237060547,30.950000762939453,31.700000762939453,142638.0
+2024-12-05,31.899999618530273,32.45000076293945,31.700000762939453,32.349998474121094,126641.0
+2024-12-08,32.349998474121094,33.5,32.349998474121094,33.400001525878906,270492.0
+2024-12-09,33.5,33.650001525878906,32.900001525878906,33.0,184968.0
+2024-12-10,33.0,33.25,32.70000076293945,33.150001525878906,112005.0
+2024-12-11,33.20000076293945,33.20000076293945,32.5,32.650001525878906,102487.0
+2024-12-12,32.650001525878906,32.79999923706055,32.400001525878906,32.650001525878906,35256.0
+2024-12-15,32.650001525878906,33.04999923706055,32.650001525878906,32.650001525878906,74346.0
+2024-12-16,32.70000076293945,32.849998474121094,32.29999923706055,32.599998474121094,63680.0
+2024-12-17,32.599998474121094,32.650001525878906,32.150001525878906,32.349998474121094,49350.0
+2024-12-18,32.20000076293945,32.400001525878906,32.0,32.29999923706055,46149.0
+2024-12-19,32.0,32.54999923706055,31.700000762939453,31.75,87670.0
+2024-12-22,31.75,32.20000076293945,31.299999237060547,31.450000762939453,52926.0
+2024-12-23,31.350000381469727,31.399999618530273,29.950000762939453,30.799999237060547,339159.0
+2024-12-24,30.549999237060547,33.5,30.399999618530273,31.149999618530273,288212.0
+2024-12-25,31.149999618530273,32.0,30.950000762939453,32.0,96550.0
+2024-12-26,32.0,32.20000076293945,31.5,31.549999237060547,53311.0
+2024-12-29,31.549999237060547,31.600000381469727,31.049999237060547,31.200000762939453,68022.0
+2024-12-30,31.049999237060547,31.799999237060547,31.049999237060547,31.649999618530273,97706.0
+2024-12-31,31.700000762939453,32.0,31.450000762939453,31.649999618530273,70126.0
+2025-01-01,31.600000381469727,32.29999923706055,31.600000381469727,31.950000762939453,89978.0
+2025-01-02,32.150001525878906,32.70000076293945,31.799999237060547,32.45000076293945,104332.0
+2025-01-05,32.45000076293945,33.099998474121094,32.45000076293945,33.0,134170.0
+2025-01-06,33.20000076293945,34.099998474121094,33.099998474121094,34.0,449879.0
+2025-01-07,34.099998474121094,34.400001525878906,33.400001525878906,33.45000076293945,345925.0
+2025-01-08,33.400001525878906,33.849998474121094,33.25,33.849998474121094,88670.0
+2025-01-09,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
+2025-01-12,34.29999923706055,34.29999923706055,33.849998474121094,33.900001525878906,140203.0
+2025-01-13,33.900001525878906,34.150001525878906,33.650001525878906,33.849998474121094,103618.0
+2025-01-14,33.849998474121094,33.95000076293945,33.599998474121094,33.599998474121094,54705.0
+2025-01-15,33.45000076293945,34.04999923706055,33.45000076293945,33.70000076293945,104670.0
+2025-01-16,33.849998474121094,33.849998474121094,33.25,33.29999923706055,56680.0
+2025-01-19,33.150001525878906,33.45000076293945,33.0,33.29999923706055,58910.0
+2025-01-20,33.29999923706055,33.400001525878906,33.0,33.099998474121094,65420.0
+2025-01-21,33.04999923706055,33.400001525878906,32.95000076293945,33.29999923706055,60261.0
+2025-01-22,33.29999923706055,33.849998474121094,33.150001525878906,33.79999923706055,127062.0
+2025-01-23,33.900001525878906,35.0,33.900001525878906,34.150001525878906,544977.0
+2025-01-26,34.150001525878906,34.54999923706055,34.0,34.150001525878906,81802.0
+2025-01-27,34.099998474121094,34.099998474121094,33.75,33.95000076293945,78436.0
+2025-01-28,33.79999923706055,34.20000076293945,33.79999923706055,33.79999923706055,101441.0
+2025-01-29,33.900001525878906,34.0,33.5,33.70000076293945,78209.0
+2025-01-30,33.650001525878906,34.04999923706055,33.54999923706055,33.75,80529.0
+2025-02-02,33.79999923706055,34.900001525878906,33.5,34.599998474121094,383195.0
+2025-02-03,34.79999923706055,35.400001525878906,34.650001525878906,35.0,509079.0
+2025-02-04,35.0,35.54999923706055,34.75,35.45000076293945,318262.0
+2025-02-05,35.599998474121094,35.599998474121094,34.599998474121094,34.650001525878906,156505.0
+2025-02-06,34.70000076293945,35.20000076293945,34.45000076293945,34.900001525878906,122293.0
+2025-02-09,34.75,35.0,34.599998474121094,34.75,73835.0
+2025-02-10,34.70000076293945,34.849998474121094,34.099998474121094,34.099998474121094,89622.0
+2025-02-11,34.04999923706055,34.650001525878906,33.900001525878906,34.04999923706055,162548.0
+2025-02-12,34.0,34.150001525878906,33.599998474121094,33.900001525878906,138854.0
+2025-02-13,33.599998474121094,33.900001525878906,33.25,33.5,79168.0
+2025-02-16,33.400001525878906,33.900001525878906,33.29999923706055,33.45000076293945,104708.0
+2025-02-17,33.54999923706055,33.54999923706055,32.79999923706055,33.0,140340.0
+2025-02-18,32.79999923706055,33.54999923706055,32.79999923706055,33.5,66973.0
+2025-02-19,33.5,33.5,33.5,33.5,0.0
+2025-02-20,33.04999923706055,33.099998474121094,32.54999923706055,32.75,45792.0
+2025-02-24,32.599998474121094,33.0,32.25,32.25,55567.0
+2025-02-25,32.04999923706055,32.45000076293945,31.75,32.04999923706055,53680.0
+2025-02-26,32.04999923706055,32.650001525878906,31.899999618530273,31.950000762939453,54388.0
+2025-02-27,32.0,32.29999923706055,31.75,32.29999923706055,29110.0
+2025-03-02,32.70000076293945,32.70000076293945,31.0,31.149999618530273,38249.0
+2025-03-03,31.100000381469727,31.799999237060547,30.850000381469727,31.299999237060547,44816.0
+2025-03-04,31.5,31.5,30.649999618530273,30.649999618530273,48033.0
+2025-03-05,30.649999618530273,31.0,30.549999237060547,30.649999618530273,29863.0
+2025-03-06,30.5,31.0,30.149999618530273,30.350000381469727,43292.0
+2025-03-09,31.149999618530273,33.349998474121094,30.899999618530273,31.25,302293.0
+2025-03-10,31.299999237060547,31.950000762939453,30.299999237060547,30.649999618530273,131993.0
+2025-03-11,30.5,31.25,29.299999237060547,31.0,151300.0
+2025-03-12,31.299999237060547,32.900001525878906,31.100000381469727,32.70000076293945,210260.0
+2025-03-13,32.70000076293945,33.20000076293945,32.25,33.04999923706055,119927.0
+2025-03-16,33.04999923706055,34.099998474121094,32.900001525878906,33.70000076293945,306759.0
+2025-03-17,33.70000076293945,34.79999923706055,33.150001525878906,34.45000076293945,263446.0
+2025-03-18,34.349998474121094,34.45000076293945,33.5,34.349998474121094,178094.0
+2025-03-19,33.79999923706055,34.099998474121094,33.650001525878906,33.849998474121094,71695.0
+2025-03-20,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
+2025-03-23,33.20000076293945,33.20000076293945,32.04999923706055,32.099998474121094,189134.0
+2025-03-24,31.899999618530273,32.650001525878906,31.850000381469727,32.54999923706055,105567.0
+2025-03-25,32.400001525878906,32.599998474121094,31.649999618530273,31.649999618530273,117296.0
+2025-03-26,31.649999618530273,32.25,31.649999618530273,32.0,233130.0
+2025-03-27,32.400001525878906,32.400001525878906,32.0,32.04999923706055,83596.0
+2025-04-03,31.5,31.549999237060547,30.850000381469727,31.0,183550.0
+2025-04-06,28.5,29.950000762939453,28.5,29.0,164943.0
+2025-04-07,28.799999237060547,29.700000762939453,27.450000762939453,29.5,186042.0
+2025-04-08,29.899999618530273,30.399999618530273,29.5,29.899999618530273,183346.0
+2025-04-09,29.5,29.899999618530273,29.100000381469727,29.200000762939453,112601.0
+2025-04-10,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2025-04-13,30.200000762939453,31.0,30.200000762939453,30.899999618530273,70156.0
+2025-04-14,30.649999618530273,32.0,30.649999618530273,31.399999618530273,195039.0
+2025-04-15,31.350000381469727,31.75,31.0,31.0,88405.0
+2025-04-16,30.899999618530273,31.299999237060547,30.649999618530273,30.75,117516.0
+2025-04-17,30.75,30.75,30.75,30.75,0.0
+2025-04-20,30.899999618530273,31.75,30.899999618530273,31.0,92845.0
+2025-04-21,30.950000762939453,31.450000762939453,30.950000762939453,31.200000762939453,65032.0
+2025-04-22,31.0,31.649999618530273,30.75,31.100000381469727,131846.0
+2025-04-23,31.450000762939453,32.400001525878906,31.350000381469727,31.700000762939453,122121.0
+2025-04-24,31.799999237060547,32.04999923706055,31.299999237060547,31.850000381469727,104470.0
+2025-04-27,31.600000381469727,32.20000076293945,31.600000381469727,32.150001525878906,76381.0
+2025-04-28,32.0,32.900001525878906,31.850000381469727,32.29999923706055,177053.0
+2025-04-29,32.25,32.45000076293945,31.799999237060547,32.150001525878906,73665.0
+2025-04-30,32.25,32.25,31.0,31.549999237060547,80329.0
+2025-05-01,31.149999618530273,31.549999237060547,31.0,31.25,59923.0
+2025-05-04,31.100000381469727,31.649999618530273,31.049999237060547,31.049999237060547,24146.0
+2025-05-05,31.100000381469727,32.0,30.950000762939453,31.899999618530273,113090.0
+2025-05-06,31.899999618530273,32.0,31.100000381469727,31.5,61410.0
+2025-05-07,31.200000762939453,31.450000762939453,30.799999237060547,30.899999618530273,53744.0
+2025-05-08,30.850000381469727,31.0,30.600000381469727,30.950000762939453,57806.0
+2025-05-11,31.100000381469727,31.25,30.0,30.600000381469727,80327.0
+2025-05-12,30.75,31.549999237060547,30.600000381469727,31.399999618530273,92042.0
+2025-05-13,31.5,31.5,30.899999618530273,31.200000762939453,74983.0
+2025-05-14,31.200000762939453,31.950000762939453,31.049999237060547,31.799999237060547,106032.0
+2025-05-15,31.899999618530273,32.599998474121094,31.299999237060547,32.20000076293945,491994.0
+2025-05-18,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2025-05-19,32.349998474121094,32.5,30.799999237060547,31.0,355529.0
+2025-05-20,31.0,31.649999618530273,31.0,31.299999237060547,179039.0
+2025-05-21,31.299999237060547,31.549999237060547,30.450000762939453,30.549999237060547,147873.0
+2025-05-22,30.549999237060547,31.0,30.200000762939453,30.75,142993.0
+2025-05-25,30.549999237060547,30.850000381469727,29.200000762939453,29.399999618530273,245886.0
+2025-05-26,29.399999618530273,29.850000381469727,28.299999237060547,28.899999618530273,233675.0
+2025-05-27,29.299999237060547,29.299999237060547,28.049999237060547,28.049999237060547,109973.0
+2025-05-28,28.049999237060547,28.950000762939453,28.049999237060547,28.649999618530273,119761.0
+2025-05-29,28.75,29.200000762939453,28.5,28.850000381469727,96107.0
+2025-06-01,28.899999618530273,28.950000762939453,28.200000762939453,28.450000762939453,54177.0
+2025-06-02,28.450000762939453,28.899999618530273,28.149999618530273,28.649999618530273,53702.0
+2025-06-03,28.799999237060547,28.799999237060547,28.5,28.5,50089.0
+2025-06-04,28.5,28.850000381469727,28.5,28.850000381469727,48248.0
+2025-06-11,28.950000762939453,29.25,28.649999618530273,28.799999237060547,59002.0
+2025-06-12,28.75,28.75,26.850000381469727,27.100000381469727,102225.0
+2025-06-15,25.299999237060547,26.75,25.299999237060547,26.399999618530273,98812.0
+2025-06-16,27.0,27.200000762939453,26.700000762939453,26.899999618530273,68300.0
+2025-06-17,27.0,27.200000762939453,26.299999237060547,26.299999237060547,93646.0
+2025-06-18,26.350000381469727,26.350000381469727,25.5,25.600000381469727,51687.0
+2025-06-19,25.549999237060547,26.0,25.350000381469727,25.549999237060547,66973.0
+2025-06-22,25.700000762939453,26.600000381469727,25.700000762939453,26.299999237060547,70917.0
+2025-06-23,26.299999237060547,26.700000762939453,26.25,26.549999237060547,80184.0
+2025-06-24,27.0,27.850000381469727,26.899999618530273,27.75,281340.0
+2025-06-25,28.0,29.0,27.75,28.700000762939453,172320.0
+2025-06-26,29.049999237060547,29.649999618530273,28.899999618530273,29.149999618530273,187537.0
+2025-06-29,29.31999969482422,30.0,29.200000762939453,29.979999542236328,187857.0
+2025-06-30,30.0,30.020000457763672,29.520000457763672,29.799999237060547,95263.0
+2025-07-01,29.799999237060547,30.1200008392334,29.65999984741211,29.81999969482422,67127.0
+2025-07-02,29.940000534057617,30.360000610351562,29.860000610351562,30.200000762939453,123917.0
+2025-07-03,30.200000762939453,30.219999313354492,29.799999237060547,30.079999923706055,93888.0
+2025-07-06,30.299999237060547,30.399999618530273,30.0,30.100000381469727,49217.0
+2025-07-07,30.200000762939453,30.200000762939453,29.799999237060547,29.860000610351562,98895.0
+2025-07-08,30.0,30.0,29.200000762939453,29.34000015258789,84679.0
+2025-07-09,29.399999618530273,30.280000686645508,29.040000915527344,30.1200008392334,247919.0
+2025-07-10,30.020000457763672,30.100000381469727,29.719999313354492,29.979999542236328,53685.0
+2025-07-13,29.959999084472656,30.139999389648438,29.200000762939453,29.299999237060547,81441.0
+2025-07-14,29.799999237060547,29.799999237060547,29.1200008392334,29.440000534057617,67535.0
+2025-07-15,29.540000915527344,30.65999984741211,29.139999389648438,29.139999389648438,469225.0
+2025-07-16,29.219999313354492,29.260000228881836,28.399999618530273,28.559999465942383,95717.0
+2025-07-17,28.559999465942383,28.559999465942383,28.559999465942383,28.559999465942383,0.0
+2025-07-20,28.559999465942383,28.760000228881836,28.100000381469727,28.100000381469727,55012.0
+2025-07-21,28.100000381469727,28.34000015258789,28.059999465942383,28.100000381469727,24504.0
+2025-07-22,28.100000381469727,28.139999389648438,27.219999313354492,27.479999542236328,93376.0
+2025-07-23,27.280000686645508,28.0,27.239999771118164,27.760000228881836,50863.0
+2025-07-24,27.799999237060547,28.059999465942383,27.540000915527344,27.700000762939453,55327.0
+2025-07-27,27.700000762939453,28.799999237060547,27.700000762939453,28.0,90521.0
+2025-07-28,28.0,28.84000015258789,27.719999313354492,28.84000015258789,98866.0
+2025-07-29,28.959999084472656,28.959999084472656,28.0,28.040000915527344,109987.0
+2025-07-30,27.979999542236328,28.81999969482422,27.780000686645508,28.6200008392334,183001.0
+2025-07-31,28.6200008392334,28.920000076293945,28.399999618530273,28.799999237060547,90519.0
+2025-08-03,28.799999237060547,28.899999618530273,28.260000228881836,28.440000534057617,65514.0
+2025-08-04,28.299999237060547,28.700000762939453,28.200000762939453,28.3799991607666,26010.0
+2025-08-05,28.420000076293945,28.68000030517578,28.100000381469727,28.639999389648438,90047.0
+2025-08-06,28.639999389648438,29.68000030517578,28.399999618530273,29.399999618530273,198636.0
+2025-08-07,29.3799991607666,29.6200008392334,28.799999237060547,29.299999237060547,94183.0
+2025-08-10,29.600000381469727,30.100000381469727,28.899999618530273,29.299999237060547,203061.0
+2025-08-11,29.299999237060547,29.299999237060547,28.799999237060547,29.079999923706055,71600.0
+2025-08-12,29.360000610351562,29.360000610351562,28.799999237060547,28.84000015258789,22291.0
+2025-08-13,29.100000381469727,29.100000381469727,28.5,28.739999771118164,44824.0
+2025-08-14,28.799999237060547,29.0,28.719999313354492,28.860000610351562,23904.0
+2025-08-17,29.0,29.600000381469727,29.0,29.219999313354492,76265.0
+2025-08-18,29.18000030517578,29.3799991607666,29.020000457763672,29.059999465942383,74969.0
+2025-08-19,29.059999465942383,29.360000610351562,28.959999084472656,29.020000457763672,53242.0
+2025-08-20,29.040000915527344,29.579999923706055,29.040000915527344,29.18000030517578,69743.0
+2025-08-21,29.15999984741211,29.15999984741211,28.81999969482422,29.0,38582.0
+2025-08-24,29.440000534057617,29.739999771118164,29.100000381469727,29.239999771118164,151986.0
+2025-08-25,29.239999771118164,29.6200008392334,29.1200008392334,29.5,84515.0
+2025-08-26,29.459999084472656,30.260000228881836,29.459999084472656,29.979999542236328,229853.0
+2025-08-27,30.0,30.0,29.5,29.5,86093.0
+2025-08-28,29.399999618530273,29.68000030517578,28.459999084472656,28.5,245353.0
+2025-08-31,28.520000457763672,28.700000762939453,27.700000762939453,27.81999969482422,96588.0
+2025-09-01,27.81999969482422,28.299999237060547,27.579999923706055,27.860000610351562,28896.0
+2025-09-02,27.600000381469727,28.0,27.079999923706055,27.3799991607666,73927.0
+2025-09-03,27.899999618530273,27.899999618530273,27.299999237060547,27.459999084472656,46013.0
+2025-09-04,27.399999618530273,27.579999923706055,27.239999771118164,27.479999542236328,39978.0
diff --git a/data/4014.csv b/data/4014.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5fce0cdddcd1dd8b047e51a1486a9d4fa2d062d5
--- /dev/null
+++ b/data/4014.csv
@@ -0,0 +1,870 @@
+date,open,high,low,close,volume
+2022-03-08,46.666664123535156,48.79999923706055,46.266666412353516,47.86666488647461,2983521.0
+2022-03-09,47.86666488647461,48.33333206176758,47.133331298828125,47.20000076293945,1367773.0
+2022-03-10,47.0,47.666664123535156,46.79999923706055,47.20000076293945,684909.0
+2022-03-13,47.33333206176758,48.133331298828125,46.733333587646484,46.733333587646484,1212925.0
+2022-03-14,46.86666488647461,47.06666564941406,44.666664123535156,45.33333206176758,1383010.0
+2022-03-15,45.133331298828125,45.93333435058594,44.733333587646484,44.93333435058594,466743.0
+2022-03-16,45.46666717529297,45.86666488647461,44.666664123535156,45.0,617401.0
+2022-03-17,45.06666564941406,45.133331298828125,43.666664123535156,43.666664123535156,471523.0
+2022-03-20,43.79999923706055,44.33333206176758,43.53333282470703,44.0,390205.0
+2022-03-21,44.266666412353516,44.79999923706055,43.599998474121094,43.79999923706055,523470.0
+2022-03-22,44.0,44.0,43.266666412353516,43.33333206176758,378267.0
+2022-03-23,43.46666717529297,45.666664123535156,43.46666717529297,45.666664123535156,1046728.0
+2022-03-24,46.0,50.20000076293945,46.0,50.20000076293945,6632541.0
+2022-03-27,51.0,52.266666412353516,49.33333206176758,49.599998474121094,3459279.0
+2022-03-28,49.599998474121094,50.79999923706055,48.86666488647461,50.20000076293945,1872744.0
+2022-03-29,50.266666412353516,53.33333206176758,49.86666488647461,51.599998474121094,4737930.0
+2022-03-30,51.599998474121094,52.266666412353516,50.93333435058594,51.33333206176758,1384489.0
+2022-03-31,51.666664123535156,54.06666564941406,51.0,53.33333206176758,4150831.0
+2022-04-03,53.33333206176758,54.666664123535156,53.0,54.0,1862001.0
+2022-04-04,54.0,54.0,54.0,54.0,0.0
+2022-04-05,55.33333206176758,58.599998474121094,54.53333282470703,56.86666488647461,6030933.0
+2022-04-06,56.86666488647461,59.133331298828125,53.0,54.599998474121094,4639410.0
+2022-04-07,54.46666717529297,55.0,53.33333206176758,54.0,1025886.0
+2022-04-10,54.133331298828125,56.46666717529297,54.06666564941406,56.20000076293945,2406552.0
+2022-04-11,56.666664123535156,61.79999923706055,56.666664123535156,61.79999923706055,7741935.0
+2022-04-12,62.666664123535156,62.666664123535156,59.06666564941406,59.46666717529297,4541443.0
+2022-04-13,59.33333206176758,61.33333206176758,58.20000076293945,60.06666564941406,2918337.0
+2022-04-14,60.06666564941406,60.666664123535156,58.86666488647461,59.53333282470703,1332802.0
+2022-04-17,59.53333282470703,61.0,58.79999923706055,59.666664123535156,1176262.0
+2022-04-18,59.733333587646484,61.33333206176758,59.53333282470703,60.46666717529297,1980547.0
+2022-04-19,61.133331298828125,64.06666564941406,60.733333587646484,61.400001525878906,6664828.0
+2022-04-20,61.666664123535156,62.266666412353516,60.666664123535156,61.0,1223206.0
+2022-04-21,61.20000076293945,61.33333206176758,59.79999923706055,60.06666564941406,1217815.0
+2022-04-24,59.86666488647461,59.86666488647461,57.733333587646484,58.0,838032.0
+2022-04-25,57.86666488647461,59.53333282470703,57.266666412353516,57.266666412353516,838515.0
+2022-04-26,57.266666412353516,58.266666412353516,56.33333206176758,58.266666412353516,1018186.0
+2022-04-27,58.33333206176758,59.79999923706055,57.599998474121094,58.93333435058594,1175031.0
+2022-04-28,58.93333435058594,59.53333282470703,58.20000076293945,58.46666717529297,534471.0
+2022-05-08,58.0,58.133331298828125,56.666664123535156,56.93333435058594,496797.0
+2022-05-09,57.0,58.0,56.46666717529297,56.666664123535156,598998.0
+2022-05-10,56.666664123535156,57.33333206176758,56.06666564941406,56.86666488647461,446529.0
+2022-05-11,58.79999923706055,60.0,56.79999923706055,57.06666564941406,1199329.0
+2022-05-12,56.733333587646484,57.133331298828125,55.86666488647461,56.400001525878906,560587.0
+2022-05-15,56.133331298828125,56.86666488647461,55.733333587646484,55.86666488647461,469870.0
+2022-05-16,55.86666488647461,56.53333282470703,54.0,54.0,543124.0
+2022-05-17,54.266666412353516,55.20000076293945,53.733333587646484,55.06666564941406,368535.0
+2022-05-18,55.06666564941406,55.06666564941406,55.06666564941406,55.06666564941406,0.0
+2022-05-19,49.33333206176758,53.33333206176758,49.33333206176758,53.33333206176758,736053.0
+2022-05-22,54.133331298828125,54.666664123535156,52.79999923706055,53.33333206176758,433345.0
+2022-05-23,53.46666717529297,54.0,52.133331298828125,52.46666717529297,259909.0
+2022-05-24,51.666664123535156,52.53333282470703,51.400001525878906,52.20000076293945,713175.0
+2022-05-25,52.733333587646484,53.599998474121094,52.33333206176758,52.79999923706055,718047.0
+2022-05-26,52.666664123535156,53.33333206176758,51.93333435058594,52.06666564941406,426741.0
+2022-05-29,52.599998474121094,53.266666412353516,52.06666564941406,52.666664123535156,303862.0
+2022-05-30,52.599998474121094,53.733333587646484,52.599998474121094,53.20000076293945,420039.0
+2022-05-31,53.33333206176758,53.46666717529297,52.53333282470703,52.79999923706055,353776.0
+2022-06-01,52.666664123535156,53.133331298828125,52.400001525878906,52.79999923706055,236155.0
+2022-06-02,52.93333435058594,52.93333435058594,52.0,52.400001525878906,214953.0
+2022-06-05,52.266666412353516,52.266666412353516,51.266666412353516,51.266666412353516,301200.0
+2022-06-06,51.46666717529297,51.86666488647461,51.20000076293945,51.400001525878906,311563.0
+2022-06-07,51.599998474121094,53.133331298828125,51.400001525878906,53.0,643333.0
+2022-06-08,53.20000076293945,54.666664123535156,52.93333435058594,54.20000076293945,1153152.0
+2022-06-09,54.33333206176758,54.93333435058594,53.33333206176758,53.93333435058594,569431.0
+2022-06-12,52.666664123535156,52.86666488647461,51.0,51.06666564941406,695292.0
+2022-06-13,50.733333587646484,50.86666488647461,48.79999923706055,48.93333435058594,482128.0
+2022-06-14,48.733333587646484,49.86666488647461,45.46666717529297,47.86666488647461,626833.0
+2022-06-15,48.46666717529297,48.53333282470703,45.400001525878906,46.06666564941406,546007.0
+2022-06-16,46.86666488647461,47.133331298828125,44.133331298828125,44.33333206176758,595726.0
+2022-06-19,43.06666564941406,43.266666412353516,40.599998474121094,41.06666564941406,949515.0
+2022-06-20,40.666664123535156,42.133331298828125,40.599998474121094,41.20000076293945,799288.0
+2022-06-21,41.79999923706055,43.0,41.400001525878906,42.93333435058594,745443.0
+2022-06-22,42.599998474121094,42.599998474121094,40.93333435058594,41.20000076293945,643473.0
+2022-06-23,41.53333282470703,42.0,41.0,41.46666717529297,295390.0
+2022-06-26,42.20000076293945,43.06666564941406,42.133331298828125,43.06666564941406,674262.0
+2022-06-27,43.06666564941406,44.46666717529297,42.0,42.133331298828125,874795.0
+2022-06-28,42.33333206176758,43.733333587646484,42.33333206176758,43.733333587646484,441630.0
+2022-06-29,43.599998474121094,46.53333282470703,43.46666717529297,44.599998474121094,1100451.0
+2022-06-30,44.133331298828125,44.93333435058594,43.06666564941406,43.33333206176758,393792.0
+2022-07-03,43.46666717529297,43.79999923706055,41.666664123535156,41.666664123535156,586684.0
+2022-07-04,41.666664123535156,41.93333435058594,41.06666564941406,41.86666488647461,235515.0
+2022-07-05,41.93333435058594,42.33333206176758,41.53333282470703,41.599998474121094,177657.0
+2022-07-06,41.133331298828125,42.266666412353516,40.666664123535156,41.733333587646484,259356.0
+2022-07-13,41.666664123535156,42.20000076293945,40.86666488647461,41.266666412353516,245607.0
+2022-07-14,40.86666488647461,41.599998474121094,38.86666488647461,38.93333435058594,435309.0
+2022-07-17,39.400001525878906,39.93333435058594,39.0,39.33333206176758,432241.0
+2022-07-18,39.33333206176758,41.0,39.33333206176758,40.93333435058594,493656.0
+2022-07-19,41.53333282470703,43.20000076293945,41.133331298828125,42.53333282470703,1043533.0
+2022-07-20,42.93333435058594,45.86666488647461,42.53333282470703,43.666664123535156,1623706.0
+2022-07-21,44.0,44.400001525878906,43.06666564941406,43.666664123535156,458208.0
+2022-07-24,43.79999923706055,44.79999923706055,43.666664123535156,44.133331298828125,355014.0
+2022-07-25,44.133331298828125,44.20000076293945,43.06666564941406,43.133331298828125,324889.0
+2022-07-26,43.46666717529297,44.133331298828125,43.20000076293945,43.20000076293945,276807.0
+2022-07-27,43.666664123535156,44.86666488647461,43.400001525878906,44.266666412353516,610456.0
+2022-07-28,44.666664123535156,46.666664123535156,44.599998474121094,46.133331298828125,841147.0
+2022-07-31,47.0,48.06666564941406,46.33333206176758,47.46666717529297,570336.0
+2022-08-01,47.53333282470703,48.93333435058594,47.33333206176758,48.666664123535156,579150.0
+2022-08-02,48.53333282470703,49.20000076293945,47.33333206176758,48.06666564941406,492177.0
+2022-08-03,48.06666564941406,48.599998474121094,47.46666717529297,48.06666564941406,414139.0
+2022-08-04,48.266666412353516,50.33333206176758,48.266666412353516,49.400001525878906,876120.0
+2022-08-07,49.666664123535156,50.266666412353516,48.93333435058594,49.400001525878906,341524.0
+2022-08-08,49.133331298828125,49.46666717529297,48.06666564941406,48.33333206176758,215338.0
+2022-08-09,48.46666717529297,50.133331298828125,48.33333206176758,48.666664123535156,621718.0
+2022-08-10,48.666664123535156,49.400001525878906,48.599998474121094,49.20000076293945,269926.0
+2022-08-11,49.33333206176758,49.53333282470703,48.93333435058594,49.0,263334.0
+2022-08-14,49.133331298828125,49.33333206176758,48.93333435058594,49.133331298828125,247141.0
+2022-08-15,49.20000076293945,49.46666717529297,48.733333587646484,49.20000076293945,216946.0
+2022-08-16,49.666664123535156,50.86666488647461,49.666664123535156,50.0,985570.0
+2022-08-17,50.06666564941406,50.133331298828125,49.400001525878906,49.53333282470703,286275.0
+2022-08-18,49.53333282470703,49.666664123535156,49.133331298828125,49.33333206176758,165589.0
+2022-08-21,49.33333206176758,49.33333206176758,49.33333206176758,49.33333206176758,0.0
+2022-08-22,48.79999923706055,50.20000076293945,48.46666717529297,50.0,538813.0
+2022-08-23,50.20000076293945,50.33333206176758,48.666664123535156,48.666664123535156,474492.0
+2022-08-24,48.666664123535156,48.666664123535156,46.53333282470703,47.06666564941406,838534.0
+2022-08-25,46.06666564941406,46.733333587646484,46.0,46.133331298828125,845001.0
+2022-08-28,45.53333282470703,47.666664123535156,45.53333282470703,47.266666412353516,804475.0
+2022-08-29,47.266666412353516,47.79999923706055,46.666664123535156,47.20000076293945,467391.0
+2022-08-30,48.93333435058594,49.20000076293945,47.400001525878906,47.733333587646484,1016386.0
+2022-08-31,47.400001525878906,47.599998474121094,46.33333206176758,46.666664123535156,408858.0
+2022-09-01,46.33333206176758,47.0,46.20000076293945,46.46666717529297,235069.0
+2022-09-04,46.46666717529297,46.86666488647461,46.400001525878906,46.599998474121094,326922.0
+2022-09-05,46.599998474121094,46.733333587646484,45.20000076293945,45.20000076293945,222075.0
+2022-09-06,44.86666488647461,45.400001525878906,44.0,44.53333282470703,405724.0
+2022-09-07,44.53333282470703,45.266666412353516,44.0,44.93333435058594,639217.0
+2022-09-08,45.20000076293945,46.133331298828125,45.20000076293945,45.53333282470703,569572.0
+2022-09-11,46.400001525878906,47.0,45.666664123535156,45.79999923706055,436893.0
+2022-09-12,45.666664123535156,45.666664123535156,45.0,45.20000076293945,213651.0
+2022-09-13,45.20000076293945,45.20000076293945,44.666664123535156,45.0,208431.0
+2022-09-14,44.666664123535156,45.93333435058594,44.133331298828125,44.93333435058594,464316.0
+2022-09-15,45.0,45.266666412353516,44.400001525878906,44.666664123535156,142750.0
+2022-09-18,44.599998474121094,44.599998474121094,42.53333282470703,42.666664123535156,264118.0
+2022-09-19,42.53333282470703,43.0,42.06666564941406,42.53333282470703,155952.0
+2022-09-20,42.86666488647461,43.266666412353516,42.46666717529297,42.79999923706055,155523.0
+2022-09-21,42.666664123535156,42.93333435058594,42.06666564941406,42.666664123535156,137359.0
+2022-09-25,40.79999923706055,41.53333282470703,40.79999923706055,41.33333206176758,196015.0
+2022-09-26,41.33333206176758,41.666664123535156,40.53333282470703,41.666664123535156,501679.0
+2022-09-27,42.133331298828125,43.0,41.46666717529297,42.666664123535156,561334.0
+2022-09-28,42.93333435058594,44.266666412353516,42.53333282470703,44.266666412353516,580398.0
+2022-09-29,45.06666564941406,45.06666564941406,43.599998474121094,43.599998474121094,566032.0
+2022-10-02,43.599998474121094,44.79999923706055,42.79999923706055,44.53333282470703,492589.0
+2022-10-03,45.0,45.666664123535156,44.666664123535156,45.133331298828125,515986.0
+2022-10-04,45.133331298828125,45.133331298828125,45.133331298828125,45.133331298828125,0.0
+2022-10-05,45.53333282470703,45.599998474121094,44.33333206176758,44.666664123535156,404958.0
+2022-10-06,44.666664123535156,45.266666412353516,44.400001525878906,44.53333282470703,337648.0
+2022-10-09,44.133331298828125,45.666664123535156,43.733333587646484,44.666664123535156,979257.0
+2022-10-10,44.733333587646484,45.20000076293945,43.79999923706055,45.0,445509.0
+2022-10-11,45.33333206176758,46.46666717529297,45.06666564941406,46.266666412353516,1093164.0
+2022-10-12,46.666664123535156,48.0,46.599998474121094,46.86666488647461,2028727.0
+2022-10-13,47.0,47.20000076293945,45.666664123535156,46.266666412353516,916648.0
+2022-10-16,46.53333282470703,50.86666488647461,46.46666717529297,48.46666717529297,3984732.0
+2022-10-17,49.0,49.400001525878906,47.86666488647461,48.53333282470703,1302229.0
+2022-10-18,48.79999923706055,49.733333587646484,48.0,48.46666717529297,888498.0
+2022-10-19,49.0,50.20000076293945,48.33333206176758,48.86666488647461,1422292.0
+2022-10-20,49.266666412353516,49.666664123535156,48.53333282470703,48.79999923706055,406027.0
+2022-10-23,49.46666717529297,49.46666717529297,48.79999923706055,49.0,475278.0
+2022-10-24,48.93333435058594,49.33333206176758,47.93333435058594,48.133331298828125,588918.0
+2022-10-25,48.0,48.133331298828125,47.133331298828125,47.133331298828125,639828.0
+2022-10-26,47.06666564941406,47.599998474121094,44.666664123535156,44.79999923706055,1214905.0
+2022-10-27,44.79999923706055,45.53333282470703,44.53333282470703,44.666664123535156,643131.0
+2022-10-30,45.0,45.20000076293945,43.79999923706055,43.79999923706055,548448.0
+2022-10-31,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2022-11-01,44.20000076293945,44.46666717529297,42.666664123535156,42.79999923706055,450426.0
+2022-11-02,42.666664123535156,44.0,42.06666564941406,43.733333587646484,586141.0
+2022-11-03,43.733333587646484,44.46666717529297,43.20000076293945,44.133331298828125,292180.0
+2022-11-06,44.53333282470703,44.79999923706055,44.133331298828125,44.133331298828125,263334.0
+2022-11-07,42.666664123535156,43.0,42.400001525878906,42.733333587646484,379849.0
+2022-11-08,42.733333587646484,43.46666717529297,42.46666717529297,42.733333587646484,208765.0
+2022-11-09,42.733333587646484,42.79999923706055,41.86666488647461,42.0,200653.0
+2022-11-10,42.20000076293945,42.20000076293945,40.599998474121094,40.666664123535156,335269.0
+2022-11-13,41.400001525878906,42.0,40.666664123535156,41.0,275518.0
+2022-11-14,41.133331298828125,41.86666488647461,40.79999923706055,41.599998474121094,262482.0
+2022-11-15,41.93333435058594,42.266666412353516,41.0,41.0,235986.0
+2022-11-16,41.0,43.33333206176758,41.0,42.133331298828125,551482.0
+2022-11-17,42.46666717529297,42.666664123535156,41.733333587646484,42.400001525878906,287310.0
+2022-11-20,42.666664123535156,42.86666488647461,41.33333206176758,41.46666717529297,199180.0
+2022-11-21,41.133331298828125,41.86666488647461,41.133331298828125,41.666664123535156,137149.0
+2022-11-22,41.599998474121094,41.93333435058594,41.20000076293945,41.666664123535156,100504.0
+2022-11-24,43.06666564941406,43.33333206176758,41.33333206176758,41.33333206176758,588732.0
+2022-11-27,41.133331298828125,41.133331298828125,39.666664123535156,40.20000076293945,237316.0
+2022-11-28,39.86666488647461,41.133331298828125,39.79999923706055,40.666664123535156,257881.0
+2022-11-29,40.79999923706055,40.93333435058594,40.53333282470703,40.599998474121094,110335.0
+2022-11-30,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2022-12-01,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2022-12-04,42.06666564941406,42.06666564941406,41.20000076293945,41.20000076293945,149220.0
+2022-12-05,40.79999923706055,41.133331298828125,40.53333282470703,40.599998474121094,152205.0
+2022-12-06,40.46666717529297,41.06666564941406,40.266666412353516,40.733333587646484,215836.0
+2022-12-07,40.93333435058594,41.133331298828125,40.599998474121094,40.666664123535156,129666.0
+2022-12-08,40.666664123535156,41.06666564941406,40.666664123535156,40.79999923706055,131449.0
+2022-12-11,40.53333282470703,41.06666564941406,40.53333282470703,40.53333282470703,120009.0
+2022-12-12,40.46666717529297,40.599998474121094,39.599998474121094,39.79999923706055,121633.0
+2022-12-13,40.20000076293945,40.733333587646484,40.06666564941406,40.666664123535156,206590.0
+2022-12-14,40.93333435058594,41.599998474121094,40.33333206176758,40.46666717529297,215727.0
+2022-12-15,40.53333282470703,40.93333435058594,40.20000076293945,40.86666488647461,129295.0
+2022-12-18,41.599998474121094,42.06666564941406,41.133331298828125,41.666664123535156,418192.0
+2022-12-19,42.0,42.06666564941406,40.733333587646484,40.93333435058594,261966.0
+2022-12-20,40.666664123535156,41.666664123535156,40.53333282470703,41.53333282470703,184245.0
+2022-12-21,41.86666488647461,41.86666488647461,41.133331298828125,41.133331298828125,128139.0
+2022-12-22,41.33333206176758,41.400001525878906,41.06666564941406,41.20000076293945,74359.0
+2022-12-25,41.133331298828125,41.53333282470703,41.133331298828125,41.133331298828125,97647.0
+2022-12-26,41.133331298828125,41.20000076293945,40.53333282470703,40.53333282470703,95098.0
+2022-12-27,40.666664123535156,41.133331298828125,40.33333206176758,40.733333587646484,136593.0
+2022-12-28,40.733333587646484,41.06666564941406,40.666664123535156,40.86666488647461,103447.0
+2022-12-29,40.86666488647461,41.06666564941406,40.666664123535156,40.733333587646484,125709.0
+2023-01-01,41.46666717529297,43.20000076293945,41.33333206176758,42.0,872712.0
+2023-01-02,42.0,42.733333587646484,41.93333435058594,42.733333587646484,291073.0
+2023-01-03,42.733333587646484,42.733333587646484,42.733333587646484,42.733333587646484,0.0
+2023-01-04,42.733333587646484,42.733333587646484,41.666664123535156,41.666664123535156,273522.0
+2023-01-05,41.400001525878906,42.0,41.266666412353516,41.86666488647461,169630.0
+2023-01-08,42.06666564941406,42.33333206176758,41.93333435058594,42.33333206176758,169899.0
+2023-01-09,43.33333206176758,44.0,43.06666564941406,43.53333282470703,932472.0
+2023-01-10,43.400001525878906,44.400001525878906,43.400001525878906,43.733333587646484,727443.0
+2023-01-11,43.599998474121094,45.06666564941406,43.53333282470703,44.133331298828125,692865.0
+2023-01-12,45.666664123535156,46.266666412353516,44.733333587646484,45.133331298828125,687169.0
+2023-01-15,45.133331298828125,45.133331298828125,45.133331298828125,45.133331298828125,0.0
+2023-01-16,44.266666412353516,44.666664123535156,43.93333435058594,44.20000076293945,240714.0
+2023-01-17,44.0,44.400001525878906,43.33333206176758,43.93333435058594,299578.0
+2023-01-18,44.0,44.400001525878906,43.33333206176758,43.93333435058594,299578.0
+2023-01-19,44.133331298828125,44.33333206176758,43.733333587646484,43.86666488647461,225625.0
+2023-01-22,43.86666488647461,43.86666488647461,43.86666488647461,43.86666488647461,0.0
+2023-01-23,45.33333206176758,45.79999923706055,44.599998474121094,44.733333587646484,1363119.0
+2023-01-24,44.93333435058594,45.06666564941406,44.20000076293945,44.20000076293945,464253.0
+2023-01-25,44.20000076293945,44.79999923706055,44.20000076293945,44.33333206176758,293169.0
+2023-01-26,44.400001525878906,44.53333282470703,43.666664123535156,44.266666412353516,326802.0
+2023-01-29,44.20000076293945,44.666664123535156,43.86666488647461,44.0,196249.0
+2023-01-30,44.0,44.06666564941406,43.733333587646484,43.93333435058594,143916.0
+2023-01-31,43.79999923706055,44.133331298828125,43.666664123535156,43.666664123535156,212391.0
+2023-02-01,43.733333587646484,43.93333435058594,43.599998474121094,43.93333435058594,150622.0
+2023-02-02,43.93333435058594,44.266666412353516,43.79999923706055,43.93333435058594,159147.0
+2023-02-05,43.93333435058594,43.93333435058594,43.0,43.06666564941406,181960.0
+2023-02-06,43.0,43.33333206176758,42.46666717529297,43.33333206176758,138819.0
+2023-02-07,43.33333206176758,43.666664123535156,43.06666564941406,43.06666564941406,71973.0
+2023-02-08,43.133331298828125,43.33333206176758,42.93333435058594,43.06666564941406,45634.0
+2023-02-09,43.266666412353516,43.33333206176758,43.0,43.20000076293945,95676.0
+2023-02-12,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2023-02-13,43.733333587646484,44.133331298828125,43.733333587646484,43.93333435058594,334776.0
+2023-02-14,43.86666488647461,43.93333435058594,43.33333206176758,43.46666717529297,144067.0
+2023-02-15,43.33333206176758,43.86666488647461,43.33333206176758,43.666664123535156,139758.0
+2023-02-16,43.79999923706055,43.79999923706055,43.46666717529297,43.733333587646484,114171.0
+2023-02-19,43.733333587646484,44.79999923706055,43.53333282470703,43.93333435058594,705564.0
+2023-02-20,44.06666564941406,44.06666564941406,43.0,43.0,236658.0
+2023-02-21,42.79999923706055,43.06666564941406,42.599998474121094,42.93333435058594,115344.0
+2023-02-23,42.86666488647461,43.133331298828125,42.666664123535156,43.06666564941406,55866.0
+2023-02-26,43.06666564941406,43.06666564941406,42.266666412353516,42.266666412353516,113265.0
+2023-02-27,42.46666717529297,42.93333435058594,42.133331298828125,42.733333587646484,119166.0
+2023-02-28,42.599998474121094,43.266666412353516,42.33333206176758,43.266666412353516,170071.0
+2023-03-01,43.0,44.0,43.0,43.79999923706055,679.0
+2023-03-02,43.93333435058594,44.20000076293945,43.06666564941406,43.20000076293945,750.0
+2023-03-05,43.400001525878906,44.46666717529297,43.33333206176758,44.400001525878906,418.0
+2023-03-06,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0
+2023-03-07,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0
+2023-03-08,43.666664123535156,43.86666488647461,43.400001525878906,43.79999923706055,373.0
+2023-03-09,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2023-03-12,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2023-03-13,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2023-03-14,44.266666412353516,45.599998474121094,44.20000076293945,44.93333435058594,348.0
+2023-03-15,44.666664123535156,45.06666564941406,43.06666564941406,43.06666564941406,750.0
+2023-03-16,43.06666564941406,43.53333282470703,42.666664123535156,43.33333206176758,795.0
+2023-03-19,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2023-03-20,43.266666412353516,43.53333282470703,43.133331298828125,43.33333206176758,1365.0
+2023-03-21,43.46666717529297,45.266666412353516,43.46666717529297,44.79999923706055,451.0
+2023-03-22,44.79999923706055,45.133331298828125,44.46666717529297,44.53333282470703,2926.0
+2023-03-23,44.53333282470703,45.133331298828125,44.266666412353516,45.06666564941406,1500.0
+2023-03-26,45.06666564941406,45.06666564941406,45.06666564941406,45.06666564941406,0.0
+2023-03-27,45.06666564941406,45.06666564941406,45.06666564941406,45.06666564941406,0.0
+2023-03-28,45.06666564941406,45.06666564941406,45.06666564941406,45.06666564941406,0.0
+2023-03-29,45.06666564941406,45.06666564941406,45.06666564941406,45.06666564941406,0.0
+2023-03-30,46.33333206176758,46.733333587646484,45.93333435058594,46.53333282470703,750.0
+2023-04-02,46.53333282470703,46.53333282470703,46.53333282470703,46.53333282470703,0.0
+2023-04-03,45.46666717529297,45.733333587646484,45.20000076293945,45.599998474121094,402.0
+2023-04-04,45.93333435058594,46.266666412353516,45.666664123535156,45.86666488647461,358.0
+2023-04-05,45.93333435058594,45.93333435058594,45.133331298828125,45.666664123535156,868.0
+2023-04-06,45.86666488647461,46.06666564941406,45.400001525878906,45.599998474121094,358.0
+2023-04-09,45.599998474121094,45.79999923706055,45.33333206176758,45.33333206176758,952.0
+2023-04-10,45.666664123535156,45.666664123535156,45.266666412353516,45.599998474121094,750.0
+2023-04-11,45.599998474121094,46.20000076293945,45.20000076293945,45.46666717529297,2644.0
+2023-04-12,45.46666717529297,45.733333587646484,45.33333206176758,45.46666717529297,1095.0
+2023-04-13,45.46666717529297,45.79999923706055,45.33333206176758,45.53333282470703,739.0
+2023-04-16,45.599998474121094,47.20000076293945,45.53333282470703,46.666664123535156,750.0
+2023-04-17,46.666664123535156,47.599998474121094,46.400001525878906,46.53333282470703,450.0
+2023-04-25,46.666664123535156,47.0,45.93333435058594,46.86666488647461,649.0
+2023-04-26,47.0,48.0,46.666664123535156,47.86666488647461,1140.0
+2023-04-27,47.86666488647461,48.79999923706055,47.33333206176758,47.86666488647461,327.0
+2023-04-30,47.86666488647461,47.86666488647461,47.86666488647461,47.86666488647461,0.0
+2023-05-01,47.86666488647461,47.86666488647461,47.86666488647461,47.86666488647461,0.0
+2023-05-02,47.46666717529297,47.599998474121094,46.46666717529297,46.599998474121094,783.0
+2023-05-03,46.46666717529297,47.06666564941406,46.0,46.86666488647461,375.0
+2023-05-04,46.93333435058594,47.93333435058594,46.666664123535156,47.93333435058594,673.0
+2023-05-07,48.133331298828125,48.53333282470703,47.79999923706055,47.79999923706055,750.0
+2023-05-08,47.79999923706055,48.0,47.266666412353516,47.599998474121094,450.0
+2023-05-09,48.06666564941406,48.86666488647461,47.666664123535156,48.400001525878906,417.0
+2023-05-10,47.93333435058594,48.266666412353516,47.599998474121094,48.0,1471.0
+2023-05-11,47.733333587646484,48.20000076293945,47.53333282470703,47.93333435058594,750.0
+2023-05-14,47.93333435058594,48.266666412353516,47.79999923706055,48.0,679.0
+2023-05-15,47.79999923706055,49.400001525878906,47.733333587646484,49.33333206176758,1234.0
+2023-05-16,49.400001525878906,49.86666488647461,48.599998474121094,48.733333587646484,600.0
+2023-05-17,48.86666488647461,49.33333206176758,48.33333206176758,48.93333435058594,559.0
+2023-05-18,48.86666488647461,49.33333206176758,48.46666717529297,48.93333435058594,723.0
+2023-05-21,49.33333206176758,50.53333282470703,48.733333587646484,50.53333282470703,750.0
+2023-05-22,49.33333206176758,49.33333206176758,48.266666412353516,48.46666717529297,1821.0
+2023-05-23,48.400001525878906,48.400001525878906,47.86666488647461,47.93333435058594,750.0
+2023-05-24,47.86666488647461,48.53333282470703,47.733333587646484,48.133331298828125,750.0
+2023-05-25,48.20000076293945,48.53333282470703,47.93333435058594,48.33333206176758,3229.0
+2023-05-28,48.666664123535156,49.06666564941406,48.20000076293945,48.86666488647461,2250.0
+2023-05-29,49.0,49.133331298828125,48.400001525878906,48.599998474121094,852.0
+2023-05-30,48.666664123535156,48.86666488647461,48.400001525878906,48.53333282470703,495.0
+2023-05-31,48.46666717529297,48.53333282470703,47.599998474121094,48.0,450.0
+2023-06-01,48.20000076293945,49.33333206176758,47.93333435058594,49.266666412353516,600.0
+2023-06-04,49.599998474121094,50.0,49.20000076293945,49.733333587646484,838.0
+2023-06-05,49.733333587646484,52.0,49.46666717529297,51.93333435058594,3000.0
+2023-06-06,51.79999923706055,52.06666564941406,50.86666488647461,51.266666412353516,571.0
+2023-06-07,51.400001525878906,52.400001525878906,50.86666488647461,50.93333435058594,12000.0
+2023-06-08,50.93333435058594,50.93333435058594,50.93333435058594,50.93333435058594,0.0
+2023-06-11,54.666664123535156,56.266666412353516,53.733333587646484,53.733333587646484,4978.0
+2023-06-12,53.733333587646484,54.0,52.666664123535156,52.79999923706055,337.0
+2023-06-13,52.79999923706055,53.20000076293945,52.33333206176758,52.599998474121094,375.0
+2023-06-14,52.666664123535156,54.33333206176758,52.46666717529297,53.79999923706055,363.0
+2023-06-15,53.86666488647461,54.133331298828125,52.666664123535156,52.733333587646484,334.0
+2023-06-18,52.93333435058594,53.0,52.20000076293945,52.266666412353516,300.0
+2023-06-19,52.266666412353516,52.33333206176758,51.20000076293945,51.400001525878906,367284.0
+2023-06-20,51.20000076293945,52.133331298828125,50.93333435058594,51.86666488647461,262497.0
+2023-06-21,52.0,52.46666717529297,51.79999923706055,52.133331298828125,164458.0
+2023-06-22,52.0,52.266666412353516,51.53333282470703,51.79999923706055,165640.0
+2023-07-02,52.133331298828125,53.133331298828125,52.0,53.0,282274.0
+2023-07-03,53.46666717529297,53.79999923706055,53.133331298828125,53.53333282470703,640297.0
+2023-07-04,53.599998474121094,54.46666717529297,53.06666564941406,54.46666717529297,693526.0
+2023-07-05,54.666664123535156,55.20000076293945,53.33333206176758,53.86666488647461,775543.0
+2023-07-06,53.733333587646484,54.20000076293945,53.33333206176758,53.86666488647461,307390.0
+2023-07-09,54.53333282470703,55.33333206176758,54.0,55.33333206176758,593806.0
+2023-07-10,55.33333206176758,55.666664123535156,54.33333206176758,55.06666564941406,428506.0
+2023-07-11,55.20000076293945,55.33333206176758,53.86666488647461,53.93333435058594,360987.0
+2023-07-12,53.79999923706055,54.133331298828125,53.53333282470703,53.79999923706055,327165.0
+2023-07-13,53.79999923706055,55.133331298828125,53.599998474121094,54.133331298828125,610807.0
+2023-07-16,54.33333206176758,57.79999923706055,54.133331298828125,57.666664123535156,2677107.0
+2023-07-17,58.666664123535156,59.666664123535156,57.33333206176758,57.33333206176758,2191543.0
+2023-07-18,57.400001525878906,57.79999923706055,56.0,56.53333282470703,985087.0
+2023-07-19,56.666664123535156,59.0,56.53333282470703,58.79999923706055,1587288.0
+2023-07-20,58.666664123535156,59.133331298828125,56.79999923706055,57.33333206176758,819556.0
+2023-07-23,57.33333206176758,57.46666717529297,56.20000076293945,56.46666717529297,403990.0
+2023-07-24,56.599998474121094,57.33333206176758,55.33333206176758,55.33333206176758,524518.0
+2023-07-25,55.33333206176758,56.599998474121094,55.33333206176758,56.20000076293945,457936.0
+2023-07-26,56.266666412353516,56.79999923706055,55.53333282470703,55.666664123535156,391656.0
+2023-07-27,55.733333587646484,56.06666564941406,55.0,55.06666564941406,283303.0
+2023-07-30,55.06666564941406,55.133331298828125,54.266666412353516,54.266666412353516,282942.0
+2023-07-31,54.33333206176758,55.33333206176758,54.33333206176758,54.666664123535156,316993.0
+2023-08-01,54.79999923706055,54.93333435058594,54.400001525878906,54.400001525878906,200422.0
+2023-08-02,55.33333206176758,55.33333206176758,54.46666717529297,54.53333282470703,272478.0
+2023-08-03,54.46666717529297,54.53333282470703,53.86666488647461,54.20000076293945,151276.0
+2023-08-06,54.266666412353516,54.266666412353516,51.666664123535156,51.733333587646484,346809.0
+2023-08-07,51.33333206176758,52.20000076293945,49.93333435058594,50.53333282470703,337512.0
+2023-08-08,50.93333435058594,50.93333435058594,49.666664123535156,50.33333206176758,193875.0
+2023-08-09,50.33333206176758,52.53333282470703,50.0,51.79999923706055,240018.0
+2023-08-10,51.79999923706055,52.733333587646484,51.733333587646484,52.53333282470703,167440.0
+2023-08-13,52.53333282470703,55.79999923706055,52.266666412353516,55.79999923706055,328614.0
+2023-08-14,51.46666717529297,53.33333206176758,51.400001525878906,52.79999923706055,831598.0
+2023-08-15,52.599998474121094,53.133331298828125,51.33333206176758,51.400001525878906,269409.0
+2023-08-16,51.0,52.400001525878906,50.93333435058594,52.400001525878906,257454.0
+2023-08-17,52.0,52.20000076293945,51.53333282470703,51.86666488647461,192849.0
+2023-08-20,51.86666488647461,52.266666412353516,51.53333282470703,51.599998474121094,156795.0
+2023-08-21,51.79999923706055,51.79999923706055,50.733333587646484,50.733333587646484,152655.0
+2023-08-22,50.666664123535156,51.33333206176758,49.733333587646484,51.33333206176758,203883.0
+2023-08-23,50.86666488647461,51.93333435058594,50.86666488647461,51.53333282470703,241837.0
+2023-08-24,51.400001525878906,51.666664123535156,51.133331298828125,51.599998474121094,127623.0
+2023-08-27,51.53333282470703,51.599998474121094,51.20000076293945,51.266666412353516,113868.0
+2023-08-28,51.20000076293945,51.33333206176758,50.666664123535156,50.93333435058594,131098.0
+2023-08-29,50.93333435058594,50.93333435058594,49.93333435058594,50.0,202636.0
+2023-08-30,50.0,50.53333282470703,49.53333282470703,50.133331298828125,213327.0
+2023-08-31,50.33333206176758,50.33333206176758,48.46666717529297,48.666664123535156,487375.0
+2023-09-03,48.666664123535156,49.0,47.733333587646484,47.93333435058594,299949.0
+2023-09-04,48.79999923706055,51.400001525878906,48.599998474121094,49.150001525878906,480273.0
+2023-09-05,49.099998474121094,49.150001525878906,47.650001525878906,47.75,280525.0
+2023-09-06,47.75,47.75,45.5,45.849998474121094,389867.0
+2023-09-07,45.79999923706055,46.5,45.45000076293945,45.849998474121094,127745.0
+2023-09-10,45.849998474121094,45.849998474121094,45.849998474121094,45.849998474121094,0.0
+2023-09-11,46.54999923706055,46.54999923706055,45.849998474121094,46.29999923706055,207351.0
+2023-09-12,46.29999923706055,46.54999923706055,45.650001525878906,45.900001525878906,302568.0
+2023-09-13,45.900001525878906,46.20000076293945,45.599998474121094,45.95000076293945,138216.0
+2023-09-14,46.25,46.25,45.650001525878906,46.04999923706055,107638.0
+2023-09-17,46.04999923706055,46.150001525878906,45.70000076293945,46.099998474121094,93569.0
+2023-09-18,46.04999923706055,46.04999923706055,45.29999923706055,45.650001525878906,100397.0
+2023-09-19,45.5,46.29999923706055,45.349998474121094,46.0,179226.0
+2023-09-20,46.0,47.150001525878906,46.0,46.400001525878906,259442.0
+2023-09-21,46.75,46.75,45.599998474121094,45.79999923706055,134888.0
+2023-09-25,45.5,46.70000076293945,45.5,46.29999923706055,174497.0
+2023-09-26,46.0,46.20000076293945,45.45000076293945,45.75,117772.0
+2023-09-27,45.75,47.0,45.70000076293945,46.45000076293945,183525.0
+2023-09-28,46.75,46.75,46.099998474121094,46.150001525878906,95940.0
+2023-10-01,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0.0
+2023-10-02,45.95000076293945,46.349998474121094,45.650001525878906,45.900001525878906,72828.0
+2023-10-03,45.75,45.900001525878906,45.349998474121094,45.400001525878906,78253.0
+2023-10-04,45.150001525878906,45.25,44.20000076293945,44.349998474121094,121388.0
+2023-10-05,44.099998474121094,44.849998474121094,44.04999923706055,44.79999923706055,88223.0
+2023-10-08,45.20000076293945,45.849998474121094,43.5,43.54999923706055,255356.0
+2023-10-09,43.54999923706055,44.29999923706055,43.54999923706055,43.849998474121094,70960.0
+2023-10-10,44.0,44.20000076293945,42.79999923706055,42.79999923706055,128621.0
+2023-10-11,42.400001525878906,43.0,41.650001525878906,41.900001525878906,112664.0
+2023-10-12,42.0,42.20000076293945,41.400001525878906,42.04999923706055,125232.0
+2023-10-15,42.04999923706055,42.150001525878906,41.70000076293945,41.849998474121094,76072.0
+2023-10-16,41.900001525878906,42.599998474121094,41.54999923706055,42.20000076293945,121170.0
+2023-10-17,42.599998474121094,43.20000076293945,42.20000076293945,42.79999923706055,164567.0
+2023-10-18,42.599998474121094,43.5,41.75,41.79999923706055,200642.0
+2023-10-19,41.599998474121094,42.150001525878906,41.20000076293945,41.29999923706055,118288.0
+2023-10-22,41.5,41.70000076293945,41.20000076293945,41.25,51358.0
+2023-10-23,41.25,41.5,39.599998474121094,39.849998474121094,148610.0
+2023-10-24,40.0,40.20000076293945,38.95000076293945,39.599998474121094,122969.0
+2023-10-25,39.849998474121094,40.400001525878906,39.70000076293945,39.79999923706055,166548.0
+2023-10-26,39.95000076293945,41.04999923706055,39.54999923706055,40.25,189705.0
+2023-10-29,40.099998474121094,40.54999923706055,39.849998474121094,40.54999923706055,95729.0
+2023-10-30,40.70000076293945,41.75,40.70000076293945,41.5,226384.0
+2023-10-31,41.70000076293945,41.70000076293945,41.20000076293945,41.349998474121094,102155.0
+2023-11-01,41.599998474121094,41.599998474121094,40.900001525878906,41.349998474121094,99640.0
+2023-11-02,41.20000076293945,41.900001525878906,41.04999923706055,41.650001525878906,142036.0
+2023-11-05,41.900001525878906,42.70000076293945,41.70000076293945,42.599998474121094,290866.0
+2023-11-06,42.70000076293945,43.29999923706055,42.70000076293945,43.150001525878906,365165.0
+2023-11-07,43.20000076293945,44.95000076293945,43.20000076293945,43.900001525878906,435259.0
+2023-11-08,44.54999923706055,44.54999923706055,42.75,43.0,275697.0
+2023-11-09,43.0,43.25,42.29999923706055,42.599998474121094,114029.0
+2023-11-12,42.599998474121094,43.29999923706055,42.400001525878906,42.79999923706055,93916.0
+2023-11-13,42.70000076293945,42.900001525878906,42.54999923706055,42.599998474121094,95763.0
+2023-11-14,42.849998474121094,43.849998474121094,42.650001525878906,42.95000076293945,204082.0
+2023-11-15,43.0,43.650001525878906,42.95000076293945,43.650001525878906,129888.0
+2023-11-16,43.70000076293945,43.900001525878906,43.20000076293945,43.45000076293945,82655.0
+2023-11-19,43.5,43.849998474121094,43.29999923706055,43.599998474121094,115450.0
+2023-11-20,43.70000076293945,44.599998474121094,43.54999923706055,44.599998474121094,229661.0
+2023-11-21,44.70000076293945,44.75,44.04999923706055,44.25,171543.0
+2023-11-22,44.29999923706055,44.29999923706055,43.599998474121094,43.900001525878906,76209.0
+2023-11-23,44.29999923706055,44.29999923706055,43.599998474121094,43.900001525878906,76209.0
+2023-11-26,43.79999923706055,44.400001525878906,43.79999923706055,44.150001525878906,73474.0
+2023-11-27,44.20000076293945,45.75,44.20000076293945,45.5,498992.0
+2023-11-28,45.849998474121094,46.20000076293945,45.0,45.04999923706055,392162.0
+2023-11-29,45.400001525878906,45.400001525878906,44.70000076293945,44.849998474121094,134669.0
+2023-11-30,44.849998474121094,45.150001525878906,44.599998474121094,44.70000076293945,98774.0
+2023-12-03,44.849998474121094,45.650001525878906,44.70000076293945,45.650001525878906,243606.0
+2023-12-04,45.70000076293945,45.849998474121094,45.25,45.29999923706055,225083.0
+2023-12-05,45.29999923706055,45.45000076293945,44.400001525878906,44.400001525878906,189342.0
+2023-12-06,44.5,44.849998474121094,44.29999923706055,44.5,127663.0
+2023-12-07,44.650001525878906,44.70000076293945,44.150001525878906,44.400001525878906,115823.0
+2023-12-10,44.400001525878906,44.45000076293945,44.04999923706055,44.25,123782.0
+2023-12-11,44.20000076293945,45.54999923706055,43.79999923706055,45.29999923706055,517113.0
+2023-12-12,45.5,45.5,44.79999923706055,44.849998474121094,153508.0
+2023-12-13,44.95000076293945,46.0,44.95000076293945,45.900001525878906,423582.0
+2023-12-14,46.04999923706055,46.400001525878906,45.400001525878906,45.45000076293945,328253.0
+2023-12-17,45.45000076293945,45.70000076293945,45.150001525878906,45.20000076293945,153638.0
+2023-12-18,45.20000076293945,45.54999923706055,44.900001525878906,45.29999923706055,111742.0
+2023-12-19,45.20000076293945,45.70000076293945,45.099998474121094,45.70000076293945,116293.0
+2023-12-20,45.849998474121094,45.900001525878906,45.349998474121094,45.650001525878906,127059.0
+2023-12-21,45.25,45.54999923706055,45.04999923706055,45.04999923706055,181327.0
+2023-12-24,45.0,45.349998474121094,45.0,45.04999923706055,121787.0
+2023-12-25,45.20000076293945,45.20000076293945,45.0,45.0,93385.0
+2023-12-26,45.099998474121094,45.400001525878906,45.099998474121094,45.20000076293945,121473.0
+2023-12-27,45.400001525878906,46.5,45.20000076293945,46.04999923706055,606659.0
+2023-12-28,46.099998474121094,46.849998474121094,46.099998474121094,46.349998474121094,491789.0
+2023-12-31,46.20000076293945,47.79999923706055,46.20000076293945,47.75,651989.0
+2024-01-01,47.900001525878906,47.900001525878906,47.099998474121094,47.25,312297.0
+2024-01-02,47.400001525878906,47.400001525878906,46.79999923706055,46.900001525878906,239030.0
+2024-01-03,47.0,47.849998474121094,46.0,46.0,494171.0
+2024-01-04,45.349998474121094,46.79999923706055,45.150001525878906,46.099998474121094,454925.0
+2024-01-07,46.79999923706055,46.900001525878906,46.0,46.04999923706055,338066.0
+2024-01-08,46.099998474121094,46.45000076293945,46.0,46.150001525878906,193203.0
+2024-01-09,46.25,46.79999923706055,45.79999923706055,46.0,312396.0
+2024-01-10,45.79999923706055,46.0,45.54999923706055,45.650001525878906,152474.0
+2024-01-11,45.650001525878906,46.45000076293945,45.650001525878906,46.0,215688.0
+2024-01-14,45.79999923706055,46.75,45.54999923706055,46.099998474121094,343456.0
+2024-01-15,46.099998474121094,47.25,46.0,46.900001525878906,513095.0
+2024-01-16,47.0,47.75,46.400001525878906,47.70000076293945,687802.0
+2024-01-17,48.0,49.29999923706055,47.650001525878906,47.650001525878906,1456684.0
+2024-01-18,47.04999923706055,47.45000076293945,45.599998474121094,46.400001525878906,602437.0
+2024-01-21,46.400001525878906,47.04999923706055,46.29999923706055,46.79999923706055,316224.0
+2024-01-22,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2024-01-23,48.20000076293945,48.650001525878906,47.599998474121094,47.95000076293945,489730.0
+2024-01-24,47.95000076293945,49.849998474121094,47.95000076293945,49.75,884901.0
+2024-01-25,49.70000076293945,50.099998474121094,49.150001525878906,49.70000076293945,517114.0
+2024-01-28,50.0,50.29999923706055,49.400001525878906,49.95000076293945,458859.0
+2024-01-29,50.0,50.20000076293945,48.5,48.5,484215.0
+2024-01-30,48.5,48.75,47.0,47.54999923706055,403109.0
+2024-01-31,47.650001525878906,48.5,47.0,47.150001525878906,261043.0
+2024-02-01,47.70000076293945,50.70000076293945,47.5,49.0,1131665.0
+2024-02-04,49.650001525878906,49.75,48.95000076293945,49.0,212201.0
+2024-02-05,49.25,49.349998474121094,48.599998474121094,48.599998474121094,362060.0
+2024-02-06,48.54999923706055,51.29999923706055,48.54999923706055,51.0,1320116.0
+2024-02-07,51.20000076293945,51.599998474121094,50.099998474121094,50.29999923706055,751710.0
+2024-02-08,51.20000076293945,51.599998474121094,50.099998474121094,50.29999923706055,751710.0
+2024-02-11,51.400001525878906,51.400001525878906,50.099998474121094,50.20000076293945,396494.0
+2024-02-12,50.20000076293945,50.79999923706055,49.900001525878906,50.099998474121094,317966.0
+2024-02-13,50.400001525878906,51.400001525878906,50.0,51.0,469149.0
+2024-02-14,51.0,51.70000076293945,50.5,51.400001525878906,655818.0
+2024-02-15,51.70000076293945,52.900001525878906,51.099998474121094,52.20000076293945,906824.0
+2024-02-18,53.0,55.5,52.900001525878906,55.0,1505292.0
+2024-02-19,55.29999923706055,55.400001525878906,53.79999923706055,53.900001525878906,779059.0
+2024-02-20,53.79999923706055,54.29999923706055,53.20000076293945,53.5,295695.0
+2024-02-21,53.5,53.79999923706055,52.79999923706055,52.900001525878906,257494.0
+2024-02-25,52.900001525878906,53.20000076293945,52.5,52.70000076293945,245132.0
+2024-02-26,52.79999923706055,53.599998474121094,51.70000076293945,52.0,442535.0
+2024-02-27,51.70000076293945,53.099998474121094,51.20000076293945,52.5,258493.0
+2024-02-28,53.0,53.29999923706055,52.5,52.79999923706055,287141.0
+2024-02-29,52.900001525878906,54.29999923706055,52.900001525878906,53.400001525878906,447940.0
+2024-03-03,53.70000076293945,53.900001525878906,52.599998474121094,52.70000076293945,238294.0
+2024-03-04,53.099998474121094,54.79999923706055,53.0,53.29999923706055,927576.0
+2024-03-05,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2024-03-06,53.5,55.20000076293945,53.29999923706055,55.099998474121094,585837.0
+2024-03-07,55.20000076293945,56.20000076293945,54.0,54.5,862636.0
+2024-03-10,54.599998474121094,56.70000076293945,54.5,56.70000076293945,984623.0
+2024-03-11,56.900001525878906,57.0,55.29999923706055,56.400001525878906,969290.0
+2024-03-12,56.400001525878906,56.900001525878906,55.20000076293945,55.79999923706055,443623.0
+2024-03-13,56.099998474121094,56.5,55.400001525878906,55.70000076293945,509532.0
+2024-03-14,55.900001525878906,56.400001525878906,55.099998474121094,56.099998474121094,404088.0
+2024-03-17,56.70000076293945,61.70000076293945,56.70000076293945,61.70000076293945,2550575.0
+2024-03-18,61.79999923706055,63.400001525878906,60.0,62.0,2124671.0
+2024-03-19,61.70000076293945,62.900001525878906,60.900001525878906,61.0,856844.0
+2024-03-20,60.599998474121094,62.599998474121094,60.29999923706055,62.0,679328.0
+2024-03-21,62.0,62.099998474121094,59.400001525878906,61.099998474121094,644512.0
+2024-03-24,61.0,63.099998474121094,60.599998474121094,62.29999923706055,890587.0
+2024-03-25,62.5,63.0,60.79999923706055,61.400001525878906,781256.0
+2024-03-26,61.400001525878906,61.5,57.099998474121094,57.5,1546812.0
+2024-03-27,57.29999923706055,58.29999923706055,56.5,57.5,713693.0
+2024-03-28,59.0,59.0,54.20000076293945,55.900001525878906,951233.0
+2024-03-31,55.0,55.70000076293945,51.599998474121094,52.900001525878906,744532.0
+2024-04-01,52.599998474121094,53.5,52.5,52.900001525878906,304204.0
+2024-04-02,53.0,53.70000076293945,52.20000076293945,53.70000076293945,240119.0
+2024-04-03,53.900001525878906,54.20000076293945,53.5,53.79999923706055,202848.0
+2024-04-04,54.099998474121094,54.20000076293945,53.29999923706055,53.79999923706055,223949.0
+2024-04-14,,,,,
+2024-04-15,54.79999923706055,56.5,54.599998474121094,55.79999923706055,433646.0
+2024-04-16,55.70000076293945,56.20000076293945,54.70000076293945,55.20000076293945,407483.0
+2024-04-17,55.20000076293945,55.400001525878906,54.20000076293945,54.599998474121094,416576.0
+2024-04-18,54.70000076293945,55.400001525878906,53.900001525878906,55.099998474121094,345931.0
+2024-04-21,55.0,55.5,54.79999923706055,55.0,265184.0
+2024-04-22,54.900001525878906,55.0,53.79999923706055,54.0,259703.0
+2024-04-23,53.900001525878906,54.0,52.70000076293945,53.0,318718.0
+2024-04-24,52.900001525878906,53.29999923706055,50.5,52.20000076293945,339829.0
+2024-04-25,52.099998474121094,52.70000076293945,51.599998474121094,52.0,145992.0
+2024-04-28,52.0,52.0,52.0,52.0,0.0
+2024-04-29,51.599998474121094,52.099998474121094,50.70000076293945,52.0,266638.0
+2024-04-30,52.0,53.099998474121094,51.900001525878906,52.400001525878906,126652.0
+2024-05-01,52.400001525878906,53.0,52.20000076293945,52.599998474121094,128063.0
+2024-05-02,52.599998474121094,52.79999923706055,52.0,52.20000076293945,142327.0
+2024-05-05,52.29999923706055,52.5,52.0,52.099998474121094,101727.0
+2024-05-06,52.0,52.900001525878906,51.5,52.70000076293945,143561.0
+2024-05-07,52.79999923706055,52.79999923706055,51.900001525878906,51.900001525878906,139391.0
+2024-05-08,52.0,53.70000076293945,52.0,53.5,353629.0
+2024-05-09,53.5,54.0,52.0,52.400001525878906,306000.0
+2024-05-12,52.599998474121094,53.0,52.20000076293945,53.0,101990.0
+2024-05-13,52.900001525878906,52.900001525878906,52.29999923706055,52.599998474121094,167986.0
+2024-05-14,52.599998474121094,52.599998474121094,49.099998474121094,49.70000076293945,453688.0
+2024-05-15,49.599998474121094,50.900001525878906,49.5,50.900001525878906,210950.0
+2024-05-16,51.0,51.0,49.599998474121094,50.099998474121094,174675.0
+2024-05-19,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0.0
+2024-05-20,48.150001525878906,49.20000076293945,48.150001525878906,49.0,159939.0
+2024-05-21,49.0,49.70000076293945,48.650001525878906,49.099998474121094,124390.0
+2024-05-22,49.25,49.25,48.20000076293945,48.5,68473.0
+2024-05-23,48.599998474121094,48.900001525878906,48.400001525878906,48.5,71739.0
+2024-05-26,48.45000076293945,49.0,48.349998474121094,48.70000076293945,43578.0
+2024-05-27,49.0,49.25,48.400001525878906,49.04999923706055,108873.0
+2024-05-28,48.5,48.900001525878906,48.20000076293945,48.20000076293945,70761.0
+2024-05-29,48.20000076293945,48.5,47.5,48.5,72644.0
+2024-05-30,48.70000076293945,48.70000076293945,47.95000076293945,48.04999923706055,87096.0
+2024-06-02,48.04999923706055,48.04999923706055,48.04999923706055,48.04999923706055,0.0
+2024-06-03,48.5,49.849998474121094,48.5,49.70000076293945,184121.0
+2024-06-04,50.0,50.0,48.650001525878906,48.650001525878906,106429.0
+2024-06-05,48.650001525878906,49.04999923706055,47.95000076293945,48.650001525878906,129519.0
+2024-06-06,48.599998474121094,48.849998474121094,47.900001525878906,48.20000076293945,67256.0
+2024-06-09,48.20000076293945,48.900001525878906,48.20000076293945,48.70000076293945,42257.0
+2024-06-10,49.5,50.5,49.29999923706055,50.0,191167.0
+2024-06-11,50.0,51.29999923706055,49.79999923706055,50.599998474121094,157834.0
+2024-06-12,50.79999923706055,50.79999923706055,49.45000076293945,49.79999923706055,93035.0
+2024-06-13,49.599998474121094,49.650001525878906,48.20000076293945,48.400001525878906,235358.0
+2024-06-23,48.45000076293945,48.70000076293945,48.04999923706055,48.349998474121094,72973.0
+2024-06-24,48.349998474121094,48.5,47.900001525878906,48.400001525878906,111994.0
+2024-06-25,48.400001525878906,49.349998474121094,48.400001525878906,49.0,120695.0
+2024-06-26,49.0,49.54999923706055,48.54999923706055,48.70000076293945,93908.0
+2024-06-27,48.70000076293945,49.95000076293945,48.54999923706055,49.849998474121094,209404.0
+2024-06-30,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,0.0
+2024-07-01,51.79999923706055,52.29999923706055,51.0,51.29999923706055,270580.0
+2024-07-02,51.400001525878906,52.20000076293945,51.099998474121094,51.29999923706055,176718.0
+2024-07-03,51.29999923706055,51.70000076293945,50.5,50.900001525878906,109038.0
+2024-07-04,50.900001525878906,52.099998474121094,50.79999923706055,51.099998474121094,91284.0
+2024-07-07,51.29999923706055,54.0,51.29999923706055,53.79999923706055,668685.0
+2024-07-08,53.900001525878906,53.900001525878906,52.900001525878906,53.5,200215.0
+2024-07-09,53.400001525878906,54.29999923706055,52.599998474121094,54.099998474121094,322882.0
+2024-07-10,54.099998474121094,55.0,53.400001525878906,53.599998474121094,377341.0
+2024-07-11,53.400001525878906,54.0,52.79999923706055,53.400001525878906,257055.0
+2024-07-14,53.599998474121094,54.400001525878906,53.599998474121094,54.0,205703.0
+2024-07-15,54.20000076293945,54.599998474121094,53.29999923706055,53.900001525878906,204566.0
+2024-07-16,54.0,54.5,53.70000076293945,54.5,190471.0
+2024-07-17,54.79999923706055,55.79999923706055,54.70000076293945,54.900001525878906,572630.0
+2024-07-18,54.900001525878906,55.400001525878906,54.099998474121094,55.099998474121094,266866.0
+2024-07-21,55.099998474121094,55.599998474121094,54.29999923706055,55.5,226332.0
+2024-07-22,55.0,55.79999923706055,54.79999923706055,55.5,214417.0
+2024-07-23,55.0,55.5,54.900001525878906,55.29999923706055,176814.0
+2024-07-24,55.29999923706055,55.79999923706055,55.099998474121094,55.20000076293945,136836.0
+2024-07-25,55.0,55.0,54.20000076293945,54.79999923706055,203067.0
+2024-07-28,54.599998474121094,55.0,54.29999923706055,54.5,160471.0
+2024-07-29,54.400001525878906,54.400001525878906,53.099998474121094,53.20000076293945,248748.0
+2024-07-30,53.0,54.20000076293945,52.5,54.0,199955.0
+2024-07-31,54.5,56.29999923706055,53.70000076293945,56.20000076293945,636117.0
+2024-08-01,56.20000076293945,56.20000076293945,54.29999923706055,55.0,394968.0
+2024-08-04,53.099998474121094,54.400001525878906,52.400001525878906,52.400001525878906,453676.0
+2024-08-05,50.900001525878906,51.79999923706055,48.400001525878906,50.79999923706055,655271.0
+2024-08-06,51.5,54.0,51.5,54.0,534739.0
+2024-08-07,54.29999923706055,54.70000076293945,53.20000076293945,53.79999923706055,470551.0
+2024-08-08,51.29999923706055,52.20000076293945,49.75,50.0,1096952.0
+2024-08-11,50.0,50.70000076293945,49.849998474121094,49.95000076293945,280121.0
+2024-08-12,50.099998474121094,51.70000076293945,49.25,50.20000076293945,501970.0
+2024-08-13,50.70000076293945,52.0,50.0,51.900001525878906,290401.0
+2024-08-14,52.29999923706055,55.29999923706055,52.29999923706055,53.900001525878906,1054901.0
+2024-08-15,54.0,54.29999923706055,53.5,53.900001525878906,272573.0
+2024-08-18,55.0,55.20000076293945,54.20000076293945,54.5,351354.0
+2024-08-19,54.70000076293945,55.0,54.0,54.70000076293945,270071.0
+2024-08-20,54.79999923706055,55.29999923706055,54.400001525878906,55.0,342115.0
+2024-08-21,55.099998474121094,58.0,54.599998474121094,57.20000076293945,1994028.0
+2024-08-22,57.29999923706055,59.70000076293945,56.900001525878906,57.5,1655165.0
+2024-08-25,57.79999923706055,58.099998474121094,56.79999923706055,57.0,850046.0
+2024-08-26,57.20000076293945,58.0,56.29999923706055,57.79999923706055,710823.0
+2024-08-27,57.79999923706055,58.599998474121094,56.79999923706055,56.79999923706055,375047.0
+2024-08-28,56.79999923706055,57.70000076293945,56.599998474121094,57.099998474121094,286554.0
+2024-08-29,57.20000076293945,58.70000076293945,56.900001525878906,57.70000076293945,600788.0
+2024-09-01,58.20000076293945,59.20000076293945,58.0,58.79999923706055,677885.0
+2024-09-02,59.0,59.400001525878906,57.0,57.900001525878906,554152.0
+2024-09-03,57.900001525878906,58.900001525878906,57.599998474121094,57.79999923706055,278433.0
+2024-09-04,56.20000076293945,57.70000076293945,56.0,57.20000076293945,390709.0
+2024-09-05,57.20000076293945,57.5,56.0,56.29999923706055,284522.0
+2024-09-08,56.0,56.20000076293945,54.70000076293945,55.599998474121094,284595.0
+2024-09-09,55.599998474121094,56.70000076293945,55.400001525878906,56.5,185827.0
+2024-09-10,56.900001525878906,56.900001525878906,55.900001525878906,56.70000076293945,208643.0
+2024-09-11,56.599998474121094,57.70000076293945,56.29999923706055,56.900001525878906,457373.0
+2024-09-12,57.099998474121094,57.400001525878906,56.599998474121094,56.70000076293945,157961.0
+2024-09-15,56.900001525878906,57.20000076293945,56.400001525878906,56.900001525878906,143993.0
+2024-09-16,57.0,57.0,55.70000076293945,55.900001525878906,152074.0
+2024-09-17,55.599998474121094,56.0,55.5,55.5,147357.0
+2024-09-18,55.400001525878906,56.0,54.900001525878906,56.0,188715.0
+2024-09-19,56.20000076293945,56.400001525878906,55.5,56.20000076293945,185672.0
+2024-09-22,56.400001525878906,57.5,56.0,57.0,246617.0
+2024-09-24,57.0,57.099998474121094,56.099998474121094,56.599998474121094,229323.0
+2024-09-25,56.5,57.5,56.400001525878906,57.20000076293945,282472.0
+2024-09-26,57.20000076293945,57.5,56.70000076293945,56.79999923706055,182761.0
+2024-09-29,56.599998474121094,57.0,55.900001525878906,56.29999923706055,325435.0
+2024-09-30,56.0,56.29999923706055,55.400001525878906,55.900001525878906,178792.0
+2024-10-01,55.79999923706055,56.20000076293945,55.599998474121094,55.70000076293945,107217.0
+2024-10-02,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0
+2024-10-03,53.599998474121094,54.5,53.0,53.29999923706055,234413.0
+2024-10-06,53.20000076293945,53.400001525878906,51.400001525878906,51.400001525878906,238428.0
+2024-10-07,50.900001525878906,52.79999923706055,50.79999923706055,52.0,317954.0
+2024-10-08,52.0,52.0,51.099998474121094,51.70000076293945,209277.0
+2024-10-09,51.900001525878906,52.0,50.79999923706055,51.0,207825.0
+2024-10-10,51.099998474121094,52.099998474121094,51.0,51.900001525878906,136315.0
+2024-10-13,52.20000076293945,53.400001525878906,52.20000076293945,53.400001525878906,143739.0
+2024-10-14,53.70000076293945,54.0,52.400001525878906,52.79999923706055,225208.0
+2024-10-15,52.900001525878906,53.29999923706055,52.5,52.900001525878906,169488.0
+2024-10-16,52.900001525878906,54.099998474121094,52.900001525878906,53.20000076293945,237439.0
+2024-10-17,53.29999923706055,54.099998474121094,52.70000076293945,52.70000076293945,286731.0
+2024-10-20,52.70000076293945,52.79999923706055,51.400001525878906,52.20000076293945,165501.0
+2024-10-21,52.29999923706055,52.5,51.79999923706055,52.29999923706055,171587.0
+2024-10-22,52.0,53.0,51.900001525878906,52.5,150800.0
+2024-10-23,52.5,52.5,51.5,51.79999923706055,134035.0
+2024-10-24,51.70000076293945,52.0,51.400001525878906,51.79999923706055,72982.0
+2024-10-27,52.099998474121094,53.400001525878906,52.099998474121094,53.20000076293945,250827.0
+2024-10-28,53.29999923706055,54.400001525878906,53.20000076293945,54.0,316536.0
+2024-10-29,54.0,54.900001525878906,53.70000076293945,54.5,335639.0
+2024-10-30,54.79999923706055,56.20000076293945,54.400001525878906,55.70000076293945,638073.0
+2024-10-31,55.900001525878906,55.900001525878906,54.5,55.0,312638.0
+2024-11-03,55.0,55.79999923706055,54.70000076293945,55.099998474121094,200652.0
+2024-11-04,55.0,55.0,53.400001525878906,54.29999923706055,241634.0
+2024-11-05,53.70000076293945,54.400001525878906,53.20000076293945,53.5,169646.0
+2024-11-06,55.0,55.599998474121094,54.20000076293945,55.29999923706055,316045.0
+2024-11-07,55.29999923706055,55.5,54.79999923706055,54.900001525878906,114265.0
+2024-11-10,52.5,53.79999923706055,51.5,52.70000076293945,238494.0
+2024-11-11,52.70000076293945,53.29999923706055,52.29999923706055,53.0,187104.0
+2024-11-12,53.0,53.400001525878906,52.0,52.099998474121094,144468.0
+2024-11-13,52.099998474121094,52.79999923706055,51.599998474121094,52.400001525878906,109627.0
+2024-11-14,52.099998474121094,52.900001525878906,51.900001525878906,52.79999923706055,114960.0
+2024-11-17,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2024-11-18,52.29999923706055,52.29999923706055,51.79999923706055,51.79999923706055,94692.0
+2024-11-19,51.900001525878906,52.29999923706055,51.599998474121094,52.0,114948.0
+2024-11-20,51.79999923706055,52.0,51.400001525878906,51.70000076293945,65586.0
+2024-11-21,51.5,52.099998474121094,51.29999923706055,52.099998474121094,89335.0
+2024-11-24,52.599998474121094,52.70000076293945,51.900001525878906,52.20000076293945,91032.0
+2024-11-25,52.29999923706055,52.29999923706055,51.5,51.79999923706055,65356.0
+2024-11-26,51.900001525878906,52.29999923706055,51.5,51.599998474121094,98401.0
+2024-11-27,51.5,51.599998474121094,50.599998474121094,51.29999923706055,109405.0
+2024-11-28,51.5,51.599998474121094,50.400001525878906,51.599998474121094,61517.0
+2024-12-01,51.5,51.599998474121094,50.400001525878906,51.599998474121094,61517.0
+2024-12-02,52.099998474121094,52.099998474121094,51.400001525878906,51.5,108158.0
+2024-12-03,51.5,52.20000076293945,51.5,52.20000076293945,113801.0
+2024-12-04,52.20000076293945,52.5,51.79999923706055,52.0,137863.0
+2024-12-05,51.599998474121094,51.599998474121094,51.099998474121094,51.599998474121094,119463.0
+2024-12-08,51.599998474121094,51.900001525878906,51.400001525878906,51.79999923706055,68070.0
+2024-12-09,51.79999923706055,51.900001525878906,51.400001525878906,51.70000076293945,91276.0
+2024-12-10,51.70000076293945,51.70000076293945,51.29999923706055,51.400001525878906,80938.0
+2024-12-11,51.5,51.900001525878906,51.29999923706055,51.400001525878906,82854.0
+2024-12-12,51.5,51.79999923706055,51.29999923706055,51.70000076293945,70821.0
+2024-12-15,51.70000076293945,51.79999923706055,51.400001525878906,51.5,50439.0
+2024-12-16,51.599998474121094,51.599998474121094,51.099998474121094,51.599998474121094,38083.0
+2024-12-17,51.599998474121094,51.599998474121094,51.0,51.0,55042.0
+2024-12-18,51.0,51.29999923706055,50.79999923706055,51.099998474121094,55955.0
+2024-12-19,51.0,51.0,50.20000076293945,50.29999923706055,106717.0
+2024-12-22,50.400001525878906,50.900001525878906,49.54999923706055,49.650001525878906,79016.0
+2024-12-23,49.650001525878906,49.650001525878906,48.650001525878906,49.04999923706055,150994.0
+2024-12-24,49.0,49.54999923706055,49.0,49.349998474121094,76535.0
+2024-12-25,49.04999923706055,49.349998474121094,48.849998474121094,49.099998474121094,61649.0
+2024-12-26,49.099998474121094,49.400001525878906,49.0,49.20000076293945,21779.0
+2024-12-29,49.20000076293945,49.599998474121094,49.150001525878906,49.599998474121094,113710.0
+2024-12-30,49.599998474121094,49.95000076293945,49.150001525878906,49.900001525878906,73157.0
+2024-12-31,50.099998474121094,50.900001525878906,49.900001525878906,50.5,77211.0
+2025-01-01,50.5,51.29999923706055,50.099998474121094,51.0,59579.0
+2025-01-02,50.900001525878906,51.20000076293945,50.400001525878906,51.0,83354.0
+2025-01-05,51.0,51.599998474121094,50.5,51.5,77653.0
+2025-01-06,51.20000076293945,52.20000076293945,51.20000076293945,51.900001525878906,122792.0
+2025-01-07,51.900001525878906,52.099998474121094,51.29999923706055,51.599998474121094,89750.0
+2025-01-08,51.5,51.79999923706055,51.20000076293945,51.20000076293945,61740.0
+2025-01-09,51.20000076293945,51.20000076293945,51.20000076293945,51.20000076293945,0.0
+2025-01-12,51.599998474121094,52.5,51.400001525878906,51.599998474121094,240568.0
+2025-01-13,51.70000076293945,51.79999923706055,51.20000076293945,51.70000076293945,114111.0
+2025-01-14,51.79999923706055,51.79999923706055,51.29999923706055,51.29999923706055,78787.0
+2025-01-15,51.400001525878906,51.599998474121094,51.29999923706055,51.5,76058.0
+2025-01-16,51.599998474121094,51.599998474121094,51.20000076293945,51.20000076293945,66530.0
+2025-01-19,51.29999923706055,51.70000076293945,51.20000076293945,51.5,70609.0
+2025-01-20,51.5,52.20000076293945,51.400001525878906,52.099998474121094,171517.0
+2025-01-21,52.20000076293945,52.79999923706055,52.099998474121094,52.20000076293945,441629.0
+2025-01-22,52.29999923706055,52.599998474121094,52.0,52.400001525878906,157661.0
+2025-01-23,52.400001525878906,52.5,51.79999923706055,52.0,138693.0
+2025-01-26,52.0,52.29999923706055,51.79999923706055,51.900001525878906,168492.0
+2025-01-27,51.70000076293945,52.400001525878906,51.5,51.599998474121094,178381.0
+2025-01-28,51.599998474121094,51.900001525878906,51.5,51.5,111099.0
+2025-01-29,51.70000076293945,51.900001525878906,51.20000076293945,51.400001525878906,104670.0
+2025-01-30,51.599998474121094,51.900001525878906,51.20000076293945,51.79999923706055,69822.0
+2025-02-02,51.900001525878906,51.900001525878906,51.400001525878906,51.599998474121094,73448.0
+2025-02-03,51.20000076293945,51.400001525878906,51.0,51.20000076293945,73550.0
+2025-02-04,51.5,51.5,51.0,51.5,63378.0
+2025-02-05,51.5,51.70000076293945,51.29999923706055,51.5,61608.0
+2025-02-06,51.400001525878906,51.70000076293945,51.20000076293945,51.400001525878906,104444.0
+2025-02-09,51.400001525878906,51.5,51.20000076293945,51.29999923706055,76162.0
+2025-02-10,51.29999923706055,51.400001525878906,51.099998474121094,51.099998474121094,63482.0
+2025-02-11,51.099998474121094,51.29999923706055,50.5,50.599998474121094,130500.0
+2025-02-12,50.599998474121094,50.70000076293945,49.70000076293945,49.79999923706055,122190.0
+2025-02-13,49.79999923706055,50.099998474121094,49.75,49.849998474121094,60871.0
+2025-02-16,49.849998474121094,50.20000076293945,49.599998474121094,49.599998474121094,47315.0
+2025-02-17,49.70000076293945,49.849998474121094,49.04999923706055,49.400001525878906,51756.0
+2025-02-18,49.400001525878906,49.75,49.29999923706055,49.599998474121094,36317.0
+2025-02-19,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2025-02-20,48.75,48.95000076293945,48.5,48.650001525878906,49133.0
+2025-02-24,48.650001525878906,49.04999923706055,48.54999923706055,48.79999923706055,59490.0
+2025-02-25,48.900001525878906,49.099998474121094,48.25,48.599998474121094,73807.0
+2025-02-26,48.70000076293945,49.099998474121094,48.599998474121094,48.95000076293945,42739.0
+2025-02-27,48.75,49.349998474121094,47.75,48.20000076293945,116702.0
+2025-03-02,48.0,48.20000076293945,47.0,47.29999923706055,45460.0
+2025-03-03,47.04999923706055,47.29999923706055,46.400001525878906,46.95000076293945,81062.0
+2025-03-04,47.099998474121094,47.099998474121094,45.54999923706055,45.70000076293945,108990.0
+2025-03-05,45.70000076293945,45.900001525878906,43.20000076293945,43.900001525878906,167210.0
+2025-03-06,44.150001525878906,44.5,43.349998474121094,44.5,124117.0
+2025-03-09,44.5,44.900001525878906,42.79999923706055,42.79999923706055,117560.0
+2025-03-10,42.95000076293945,42.95000076293945,41.70000076293945,42.20000076293945,135000.0
+2025-03-11,41.650001525878906,42.79999923706055,40.599998474121094,42.75,101459.0
+2025-03-12,42.75,43.5,42.349998474121094,42.900001525878906,57890.0
+2025-03-13,42.79999923706055,43.29999923706055,42.599998474121094,42.95000076293945,54171.0
+2025-03-16,43.29999923706055,44.29999923706055,43.04999923706055,44.150001525878906,78828.0
+2025-03-17,45.150001525878906,45.150001525878906,43.400001525878906,43.5,117427.0
+2025-03-18,43.5,43.54999923706055,42.599998474121094,43.0,58859.0
+2025-03-19,42.849998474121094,42.849998474121094,42.25,42.70000076293945,46016.0
+2025-03-20,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
+2025-03-23,42.900001525878906,43.25,42.650001525878906,42.849998474121094,26708.0
+2025-03-24,42.849998474121094,43.25,42.599998474121094,42.95000076293945,45978.0
+2025-03-25,41.599998474121094,41.79999923706055,40.900001525878906,41.0,175921.0
+2025-03-26,41.04999923706055,41.79999923706055,41.0,41.79999923706055,116513.0
+2025-03-27,41.79999923706055,42.099998474121094,41.45000076293945,41.849998474121094,73822.0
+2025-04-03,41.0,41.400001525878906,40.400001525878906,40.54999923706055,71699.0
+2025-04-06,37.79999923706055,38.79999923706055,37.0,37.0,163623.0
+2025-04-07,36.54999923706055,38.29999923706055,34.70000076293945,38.29999923706055,187008.0
+2025-04-08,38.5,39.54999923706055,38.0,38.04999923706055,117705.0
+2025-04-09,38.099998474121094,39.0,37.650001525878906,37.79999923706055,90684.0
+2025-04-10,39.95000076293945,40.0,39.150001525878906,39.79999923706055,133860.0
+2025-04-13,40.0,41.0,40.0,41.0,89163.0
+2025-04-14,41.0,41.349998474121094,40.599998474121094,41.099998474121094,55166.0
+2025-04-15,41.150001525878906,41.650001525878906,40.70000076293945,40.70000076293945,61644.0
+2025-04-16,40.70000076293945,41.04999923706055,40.5,40.75,57579.0
+2025-04-17,40.75,40.75,40.75,40.75,0.0
+2025-04-20,40.900001525878906,41.20000076293945,40.75,40.900001525878906,30289.0
+2025-04-21,40.599998474121094,40.849998474121094,39.95000076293945,39.95000076293945,31351.0
+2025-04-22,40.099998474121094,40.45000076293945,39.650001525878906,40.20000076293945,49794.0
+2025-04-23,40.349998474121094,40.70000076293945,39.900001525878906,40.20000076293945,67647.0
+2025-04-24,40.20000076293945,41.5,40.20000076293945,41.25,98492.0
+2025-04-27,41.29999923706055,41.5,41.0,41.29999923706055,37612.0
+2025-04-28,41.29999923706055,41.54999923706055,40.79999923706055,41.0,81443.0
+2025-04-29,40.70000076293945,41.150001525878906,40.599998474121094,40.70000076293945,38285.0
+2025-04-30,40.75,40.849998474121094,39.849998474121094,40.099998474121094,43668.0
+2025-05-01,40.150001525878906,40.79999923706055,40.0,40.5,68564.0
+2025-05-04,40.400001525878906,40.400001525878906,40.0,40.150001525878906,37306.0
+2025-05-05,40.25,40.650001525878906,40.0,40.599998474121094,75891.0
+2025-05-06,41.04999923706055,41.04999923706055,39.599998474121094,39.900001525878906,52654.0
+2025-05-07,39.54999923706055,39.95000076293945,39.5,39.5,34176.0
+2025-05-08,39.5,39.75,39.150001525878906,39.349998474121094,30756.0
+2025-05-11,39.650001525878906,39.79999923706055,39.29999923706055,39.599998474121094,34666.0
+2025-05-12,39.599998474121094,40.599998474121094,39.5,40.599998474121094,95407.0
+2025-05-13,40.900001525878906,40.900001525878906,40.0,40.04999923706055,37932.0
+2025-05-14,40.5,40.75,40.099998474121094,40.54999923706055,49472.0
+2025-05-15,40.849998474121094,40.849998474121094,39.70000076293945,39.900001525878906,41999.0
+2025-05-18,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2025-05-19,39.900001525878906,39.900001525878906,39.150001525878906,39.20000076293945,45221.0
+2025-05-20,39.04999923706055,39.900001525878906,39.04999923706055,39.400001525878906,35903.0
+2025-05-21,39.400001525878906,39.400001525878906,38.29999923706055,38.79999923706055,57715.0
+2025-05-22,38.25,38.900001525878906,38.099998474121094,38.79999923706055,27565.0
+2025-05-25,38.79999923706055,38.79999923706055,38.0,38.0,24830.0
+2025-05-26,38.0,38.20000076293945,36.70000076293945,37.650001525878906,41700.0
+2025-05-27,37.650001525878906,37.650001525878906,36.5,36.5,47425.0
+2025-05-28,37.900001525878906,39.79999923706055,37.29999923706055,37.29999923706055,156395.0
+2025-05-29,37.900001525878906,38.25,37.349998474121094,37.95000076293945,58553.0
+2025-06-01,37.849998474121094,37.900001525878906,36.79999923706055,37.25,32415.0
+2025-06-02,37.0,37.5,36.849998474121094,36.95000076293945,47978.0
+2025-06-03,36.95000076293945,38.0,36.900001525878906,37.400001525878906,28750.0
+2025-06-04,37.900001525878906,37.95000076293945,37.20000076293945,37.20000076293945,32166.0
+2025-06-11,37.349998474121094,38.20000076293945,37.349998474121094,37.349998474121094,40612.0
+2025-06-12,37.29999923706055,37.29999923706055,35.54999923706055,35.75,108233.0
+2025-06-15,32.400001525878906,35.25,32.400001525878906,34.5,94129.0
+2025-06-16,34.5,35.900001525878906,34.5,35.45000076293945,46596.0
+2025-06-17,35.349998474121094,35.599998474121094,34.400001525878906,34.650001525878906,57860.0
+2025-06-18,34.650001525878906,34.650001525878906,33.45000076293945,33.45000076293945,107360.0
+2025-06-19,33.150001525878906,34.0,32.900001525878906,33.25,42382.0
+2025-06-22,33.25,34.45000076293945,33.25,33.5,37324.0
+2025-06-23,33.5,34.599998474121094,33.5,34.54999923706055,51819.0
+2025-06-24,35.04999923706055,36.75,35.04999923706055,36.54999923706055,90235.0
+2025-06-25,36.79999923706055,37.0,36.25,36.849998474121094,52652.0
+2025-06-26,36.900001525878906,37.099998474121094,36.5,37.099998474121094,51167.0
+2025-06-29,37.79999923706055,38.29999923706055,37.20000076293945,37.900001525878906,28729.0
+2025-06-30,37.900001525878906,38.040000915527344,37.70000076293945,37.880001068115234,44770.0
+2025-07-01,37.70000076293945,38.0,37.5,37.63999938964844,26758.0
+2025-07-02,37.63999938964844,37.68000030517578,37.2400016784668,37.400001525878906,47218.0
+2025-07-03,37.380001068115234,37.65999984741211,37.36000061035156,37.560001373291016,27825.0
+2025-07-06,37.599998474121094,38.279998779296875,37.599998474121094,38.2400016784668,61679.0
+2025-07-07,38.20000076293945,39.459999084472656,38.13999938964844,39.34000015258789,103463.0
+2025-07-08,39.34000015258789,39.34000015258789,38.68000030517578,38.959999084472656,46671.0
+2025-07-09,38.959999084472656,38.959999084472656,38.63999938964844,38.63999938964844,26046.0
+2025-07-10,38.63999938964844,39.08000183105469,38.63999938964844,38.959999084472656,24178.0
+2025-07-13,38.7400016784668,38.97999954223633,38.63999938964844,38.68000030517578,29556.0
+2025-07-14,38.68000030517578,38.68000030517578,38.099998474121094,38.2599983215332,35750.0
+2025-07-15,38.31999969482422,38.58000183105469,38.13999938964844,38.400001525878906,33288.0
+2025-07-16,38.400001525878906,38.70000076293945,37.779998779296875,37.880001068115234,34545.0
+2025-07-17,37.880001068115234,37.880001068115234,37.880001068115234,37.880001068115234,0.0
+2025-07-20,37.720001220703125,38.0,37.02000045776367,37.060001373291016,17217.0
+2025-07-21,37.02000045776367,37.15999984741211,36.779998779296875,36.79999923706055,18274.0
+2025-07-22,36.79999923706055,37.099998474121094,36.0,36.0,39325.0
+2025-07-23,36.0,36.58000183105469,35.880001068115234,36.060001373291016,22300.0
+2025-07-24,36.459999084472656,36.459999084472656,35.619998931884766,36.060001373291016,36883.0
+2025-07-27,36.20000076293945,36.540000915527344,36.099998474121094,36.439998626708984,27290.0
+2025-07-28,36.79999923706055,36.79999923706055,36.119998931884766,36.20000076293945,21745.0
+2025-07-29,36.13999938964844,36.13999938964844,35.31999969482422,35.5,29143.0
+2025-07-30,35.400001525878906,35.900001525878906,35.099998474121094,35.7599983215332,29600.0
+2025-07-31,35.779998779296875,36.0,35.2599983215332,35.400001525878906,18839.0
+2025-08-03,35.400001525878906,35.400001525878906,34.900001525878906,35.119998931884766,25307.0
+2025-08-04,35.119998931884766,35.18000030517578,34.65999984741211,34.939998626708984,30878.0
+2025-08-05,35.099998474121094,35.2599983215332,34.81999969482422,35.08000183105469,36295.0
+2025-08-06,35.0,36.0,35.0,35.79999923706055,28499.0
+2025-08-07,35.81999969482422,35.86000061035156,35.400001525878906,35.86000061035156,17664.0
+2025-08-10,35.86000061035156,36.79999923706055,35.86000061035156,36.380001068115234,112614.0
+2025-08-11,36.939998626708984,37.400001525878906,35.0,35.41999816894531,200441.0
+2025-08-12,35.400001525878906,36.20000076293945,35.36000061035156,35.900001525878906,72029.0
+2025-08-13,36.400001525878906,36.400001525878906,35.36000061035156,35.439998626708984,36689.0
+2025-08-14,35.439998626708984,36.58000183105469,35.15999984741211,36.119998931884766,62034.0
+2025-08-17,36.900001525878906,36.900001525878906,35.86000061035156,36.459999084472656,87848.0
+2025-08-18,36.41999816894531,36.779998779296875,36.119998931884766,36.47999954223633,47382.0
+2025-08-19,36.5,36.7400016784668,36.2599983215332,36.34000015258789,54311.0
+2025-08-20,36.34000015258789,37.380001068115234,36.220001220703125,37.18000030517578,107853.0
+2025-08-21,37.20000076293945,37.20000076293945,36.7400016784668,36.84000015258789,46198.0
+2025-08-24,36.86000061035156,38.29999923706055,36.84000015258789,38.29999923706055,126043.0
+2025-08-25,38.400001525878906,38.400001525878906,37.70000076293945,37.900001525878906,58693.0
+2025-08-26,37.900001525878906,38.2400016784668,37.720001220703125,37.84000015258789,31608.0
+2025-08-27,37.81999969482422,38.18000030517578,37.65999984741211,37.779998779296875,21494.0
+2025-08-28,38.099998474121094,38.47999954223633,37.29999923706055,37.29999923706055,82674.0
+2025-08-31,37.29999923706055,38.279998779296875,36.900001525878906,37.15999984741211,59463.0
+2025-09-01,37.02000045776367,37.58000183105469,36.97999954223633,37.380001068115234,15447.0
+2025-09-02,37.380001068115234,37.68000030517578,37.02000045776367,37.47999954223633,38858.0
+2025-09-03,37.380001068115234,37.599998474121094,37.20000076293945,37.459999084472656,15806.0
+2025-09-04,37.459999084472656,37.900001525878906,37.34000015258789,37.900001525878906,38109.0
diff --git a/data/4016.csv b/data/4016.csv
new file mode 100644
index 0000000000000000000000000000000000000000..46d042f456422cce82dd5f6df1c5f685d31dea84
--- /dev/null
+++ b/data/4016.csv
@@ -0,0 +1,379 @@
+date,open,high,low,close,volume
+2024-02-27,90.19999694824219,106.5999984741211,90.19999694824219,106.5999984741211,8669.0
+2024-02-28,117.19999694824219,138.39999389648438,117.19999694824219,138.39999389648438,151114.0
+2024-02-29,152.1999969482422,179.8000030517578,152.1999969482422,179.8000030517578,2574305.0
+2024-03-03,189.8000030517578,197.60000610351562,184.8000030517578,193.39999389648438,4170991.0
+2024-03-04,194.1999969482422,194.39999389648438,183.8000030517578,188.0,1775144.0
+2024-03-05,189.0,191.1999969482422,176.1999969482422,177.8000030517578,1420962.0
+2024-03-06,177.39999389648438,182.1999969482422,173.8000030517578,178.1999969482422,1099825.0
+2024-03-07,178.39999389648438,193.60000610351562,178.39999389648438,188.0,1887511.0
+2024-03-10,191.0,191.8000030517578,182.8000030517578,184.1999969482422,759149.0
+2024-03-11,184.39999389648438,184.8000030517578,178.60000610351562,181.60000610351562,334739.0
+2024-03-12,181.8000030517578,184.1999969482422,179.0,179.0,345259.0
+2024-03-13,179.0,181.1999969482422,175.0,179.60000610351562,590500.0
+2024-03-14,180.0,181.60000610351562,177.0,178.39999389648438,316195.0
+2024-03-17,178.39999389648438,179.39999389648438,176.8000030517578,179.0,254193.0
+2024-03-18,179.1999969482422,182.8000030517578,177.1999969482422,178.1999969482422,349018.0
+2024-03-19,179.0,179.39999389648438,177.1999969482422,177.8000030517578,177229.0
+2024-03-20,178.1999969482422,179.1999969482422,176.1999969482422,177.39999389648438,184434.0
+2024-03-21,177.39999389648438,178.1999969482422,175.8000030517578,176.39999389648438,142251.0
+2024-03-24,177.0,182.0,176.0,177.0,442996.0
+2024-03-25,177.39999389648438,178.39999389648438,174.1999969482422,174.8000030517578,237388.0
+2024-03-26,175.8000030517578,177.39999389648438,166.1999969482422,168.1999969482422,375744.0
+2024-03-27,166.39999389648438,169.8000030517578,164.1999969482422,165.1999969482422,338372.0
+2024-03-28,165.0,166.0,158.1999969482422,158.8000030517578,377550.0
+2024-03-31,158.0,158.0,146.0,146.39999389648438,407308.0
+2024-04-01,145.39999389648438,148.0,139.0,143.0,496493.0
+2024-04-02,142.1999969482422,155.39999389648438,141.8000030517578,150.0,845365.0
+2024-04-03,150.60000610351562,158.60000610351562,149.8000030517578,157.8000030517578,502922.0
+2024-04-04,158.60000610351562,161.1999969482422,153.0,156.39999389648438,315023.0
+2024-04-14,146.39999389648438,156.8000030517578,146.39999389648438,154.1999969482422,195346.0
+2024-04-15,154.0,158.1999969482422,153.8000030517578,155.39999389648438,232214.0
+2024-04-16,155.39999389648438,156.39999389648438,152.39999389648438,153.1999969482422,184789.0
+2024-04-17,153.1999969482422,153.60000610351562,148.60000610351562,151.1999969482422,182309.0
+2024-04-18,151.1999969482422,155.60000610351562,151.0,151.60000610351562,173399.0
+2024-04-21,151.60000610351562,153.60000610351562,148.60000610351562,149.60000610351562,187023.0
+2024-04-22,149.60000610351562,151.8000030517578,148.39999389648438,150.0,168349.0
+2024-04-23,150.1999969482422,150.1999969482422,147.39999389648438,148.0,140019.0
+2024-04-24,147.1999969482422,147.8000030517578,143.0,146.39999389648438,194500.0
+2024-04-25,147.0,147.1999969482422,142.60000610351562,145.1999969482422,133347.0
+2024-04-28,144.1999969482422,145.0,142.1999969482422,142.1999969482422,82568.0
+2024-04-29,142.8000030517578,146.39999389648438,142.39999389648438,144.39999389648438,99051.0
+2024-04-30,144.0,148.1999969482422,143.1999969482422,148.0,153268.0
+2024-05-01,148.0,148.0,144.8000030517578,145.0,136982.0
+2024-05-02,145.1999969482422,149.1999969482422,145.0,147.60000610351562,104006.0
+2024-05-05,148.60000610351562,149.1999969482422,146.1999969482422,146.39999389648438,68775.0
+2024-05-06,146.60000610351562,151.0,146.1999969482422,149.8000030517578,213028.0
+2024-05-07,149.8000030517578,155.0,148.0,155.0,331156.0
+2024-05-08,155.39999389648438,156.0,151.60000610351562,152.0,192376.0
+2024-05-09,153.8000030517578,153.8000030517578,149.39999389648438,149.8000030517578,110110.0
+2024-05-12,149.0,150.0,146.8000030517578,147.60000610351562,64921.0
+2024-05-13,147.1999969482422,147.1999969482422,144.0,145.0,124431.0
+2024-05-14,144.60000610351562,145.0,141.0,141.1999969482422,106978.0
+2024-05-15,141.1999969482422,143.60000610351562,140.8000030517578,143.1999969482422,72162.0
+2024-05-16,144.0,144.0,139.60000610351562,141.0,90673.0
+2024-05-19,140.8000030517578,144.0,139.0,139.8000030517578,193003.0
+2024-05-20,140.0,141.0,136.1999969482422,138.0,220338.0
+2024-05-21,138.1999969482422,139.1999969482422,133.8000030517578,133.8000030517578,154776.0
+2024-05-22,133.8000030517578,135.0,131.39999389648438,134.0,127321.0
+2024-05-23,134.60000610351562,135.39999389648438,132.39999389648438,133.39999389648438,59922.0
+2024-05-26,134.0,134.8000030517578,132.1999969482422,134.8000030517578,83019.0
+2024-05-27,134.8000030517578,137.0,132.60000610351562,134.1999969482422,111824.0
+2024-05-28,134.8000030517578,134.8000030517578,127.0,128.0,292200.0
+2024-05-29,129.0,129.0,126.0,127.19999694824219,173755.0
+2024-05-30,128.39999389648438,128.39999389648438,123.5999984741211,128.0,259102.0
+2024-06-02,128.0,128.0,124.5999984741211,127.0,85805.0
+2024-06-03,127.0,129.39999389648438,126.19999694824219,129.0,165901.0
+2024-06-04,129.1999969482422,131.8000030517578,126.5999984741211,126.5999984741211,171925.0
+2024-06-05,126.5999984741211,127.0,121.80000305175781,124.0,182564.0
+2024-06-06,123.5999984741211,126.0,122.0,123.0,88351.0
+2024-06-09,124.0,126.19999694824219,123.19999694824219,124.80000305175781,110357.0
+2024-06-10,125.4000015258789,128.60000610351562,124.80000305175781,127.80000305175781,121430.0
+2024-06-11,127.0,131.1999969482422,126.19999694824219,129.60000610351562,164358.0
+2024-06-12,129.60000610351562,129.60000610351562,125.80000305175781,126.19999694824219,112299.0
+2024-06-13,127.5999984741211,127.5999984741211,124.19999694824219,125.5999984741211,63544.0
+2024-06-23,124.0,125.80000305175781,123.80000305175781,124.4000015258789,48798.0
+2024-06-24,124.4000015258789,126.19999694824219,123.4000015258789,125.0,43705.0
+2024-06-25,124.4000015258789,128.60000610351562,124.4000015258789,128.0,68640.0
+2024-06-26,129.1999969482422,134.0,128.60000610351562,130.39999389648438,315332.0
+2024-06-27,130.39999389648438,131.60000610351562,129.0,129.8000030517578,99924.0
+2024-06-30,130.8000030517578,133.0,128.1999969482422,131.60000610351562,124433.0
+2024-07-01,131.1999969482422,133.60000610351562,128.8000030517578,129.0,132293.0
+2024-07-02,129.0,130.1999969482422,128.1999969482422,128.1999969482422,79832.0
+2024-07-03,128.0,129.0,126.5999984741211,128.0,76937.0
+2024-07-04,127.19999694824219,129.1999969482422,127.0,127.5999984741211,41004.0
+2024-07-07,127.19999694824219,128.1999969482422,126.19999694824219,127.0,52766.0
+2024-07-08,127.0,127.4000015258789,125.0,127.19999694824219,63921.0
+2024-07-09,127.0,128.39999389648438,126.5999984741211,128.0,55882.0
+2024-07-10,128.8000030517578,129.39999389648438,127.5999984741211,129.0,52177.0
+2024-07-11,129.0,130.0,128.1999969482422,128.60000610351562,47721.0
+2024-07-14,129.0,130.60000610351562,128.8000030517578,130.0,78724.0
+2024-07-15,130.60000610351562,133.60000610351562,130.1999969482422,131.0,183366.0
+2024-07-16,131.0,131.60000610351562,130.0,130.1999969482422,59729.0
+2024-07-17,131.0,131.8000030517578,130.39999389648438,131.39999389648438,81191.0
+2024-07-18,131.39999389648438,132.39999389648438,130.8000030517578,131.1999969482422,52243.0
+2024-07-21,131.39999389648438,131.39999389648438,128.0,128.8000030517578,100189.0
+2024-07-22,128.8000030517578,131.60000610351562,128.8000030517578,131.0,140643.0
+2024-07-23,130.8000030517578,131.0,129.39999389648438,129.39999389648438,54809.0
+2024-07-24,129.39999389648438,131.0,128.8000030517578,130.0,60253.0
+2024-07-25,130.0,130.0,127.5999984741211,127.80000305175781,76121.0
+2024-07-28,127.80000305175781,128.8000030517578,127.4000015258789,128.39999389648438,60895.0
+2024-07-29,128.39999389648438,128.39999389648438,126.19999694824219,126.80000305175781,93148.0
+2024-07-30,127.0,129.1999969482422,125.5999984741211,127.4000015258789,102254.0
+2024-07-31,127.19999694824219,127.4000015258789,124.4000015258789,124.80000305175781,123811.0
+2024-08-01,124.80000305175781,125.0,123.0,123.80000305175781,94297.0
+2024-08-04,117.0,121.5999984741211,117.0,118.0,131918.0
+2024-08-05,117.0,117.0,107.0,112.4000015258789,274445.0
+2024-08-06,117.0,121.19999694824219,116.0,119.19999694824219,244677.0
+2024-08-07,121.0,124.0,118.80000305175781,121.19999694824219,172367.0
+2024-08-08,120.19999694824219,124.5999984741211,118.19999694824219,122.80000305175781,182884.0
+2024-08-11,122.80000305175781,126.4000015258789,121.0,121.0,156446.0
+2024-08-12,121.0,122.19999694824219,118.80000305175781,119.19999694824219,81396.0
+2024-08-13,119.19999694824219,120.80000305175781,119.0,120.0,55404.0
+2024-08-14,120.0,124.19999694824219,120.0,123.0,123518.0
+2024-08-15,123.5999984741211,128.0,123.19999694824219,126.0,261738.0
+2024-08-18,127.80000305175781,129.0,127.0,128.0,106808.0
+2024-08-19,128.8000030517578,132.0,127.5999984741211,130.8000030517578,313191.0
+2024-08-20,132.0,133.0,130.0,131.1999969482422,147516.0
+2024-08-21,131.8000030517578,131.8000030517578,129.0,130.8000030517578,127928.0
+2024-08-22,130.8000030517578,133.0,130.1999969482422,133.0,207944.0
+2024-08-25,133.8000030517578,137.60000610351562,132.8000030517578,134.0,286189.0
+2024-08-26,134.8000030517578,135.0,132.1999969482422,133.1999969482422,158074.0
+2024-08-27,,,,,
+2024-08-28,136.1999969482422,137.0,134.60000610351562,135.0,99248.0
+2024-08-29,135.0,136.39999389648438,134.0,135.60000610351562,90863.0
+2024-09-01,135.60000610351562,138.0,135.1999969482422,135.60000610351562,153653.0
+2024-09-02,135.1999969482422,136.8000030517578,134.1999969482422,134.60000610351562,119242.0
+2024-09-03,134.1999969482422,136.39999389648438,132.39999389648438,132.60000610351562,180638.0
+2024-09-04,131.0,131.60000610351562,128.0,131.0,164204.0
+2024-09-05,131.0,132.39999389648438,128.8000030517578,129.0,85071.0
+2024-09-08,128.0,128.39999389648438,126.0,126.80000305175781,107066.0
+2024-09-09,126.80000305175781,129.8000030517578,126.4000015258789,129.39999389648438,95750.0
+2024-09-10,130.0,133.39999389648438,129.39999389648438,130.8000030517578,126617.0
+2024-09-11,129.60000610351562,130.8000030517578,128.0,128.1999969482422,62238.0
+2024-09-12,128.8000030517578,130.1999969482422,128.0,129.0,55494.0
+2024-09-15,129.0,130.0,128.1999969482422,128.1999969482422,30270.0
+2024-09-16,128.1999969482422,128.8000030517578,126.19999694824219,126.4000015258789,55350.0
+2024-09-17,127.4000015258789,128.8000030517578,125.0,128.8000030517578,88317.0
+2024-09-18,128.8000030517578,129.1999969482422,127.19999694824219,128.0,54764.0
+2024-09-19,128.1999969482422,131.60000610351562,126.5999984741211,130.60000610351562,154604.0
+2024-09-22,130.60000610351562,132.0,130.0,130.39999389648438,51739.0
+2024-09-24,130.39999389648438,136.1999969482422,129.39999389648438,136.0,315387.0
+2024-09-25,136.8000030517578,139.39999389648438,134.39999389648438,139.0,412238.0
+2024-09-26,139.0,142.0,138.1999969482422,140.8000030517578,317823.0
+2024-09-29,141.0,144.60000610351562,139.60000610351562,142.39999389648438,323254.0
+2024-09-30,142.39999389648438,143.60000610351562,139.39999389648438,140.0,256895.0
+2024-10-01,139.39999389648438,143.1999969482422,139.1999969482422,143.0,200151.0
+2024-10-02,140.0,141.0,137.39999389648438,139.8000030517578,261094.0
+2024-10-03,140.0,142.1999969482422,136.60000610351562,137.60000610351562,223481.0
+2024-10-06,137.60000610351562,138.0,130.39999389648438,131.8000030517578,159383.0
+2024-10-07,131.0,134.8000030517578,130.60000610351562,134.39999389648438,134231.0
+2024-10-08,134.60000610351562,134.8000030517578,130.60000610351562,132.60000610351562,110945.0
+2024-10-09,132.8000030517578,133.39999389648438,130.0,130.1999969482422,70242.0
+2024-10-10,130.8000030517578,133.60000610351562,130.1999969482422,132.8000030517578,71067.0
+2024-10-13,133.0,136.1999969482422,133.0,135.60000610351562,77654.0
+2024-10-14,135.60000610351562,137.0,134.8000030517578,134.8000030517578,87926.0
+2024-10-15,135.0,135.8000030517578,133.60000610351562,134.60000610351562,56270.0
+2024-10-16,134.60000610351562,134.60000610351562,133.39999389648438,133.8000030517578,46093.0
+2024-10-17,134.0,135.60000610351562,132.0,133.0,80857.0
+2024-10-20,133.0,134.0,131.39999389648438,132.1999969482422,36471.0
+2024-10-21,132.1999969482422,135.39999389648438,132.0,135.1999969482422,87661.0
+2024-10-22,135.1999969482422,135.1999969482422,132.8000030517578,132.8000030517578,87817.0
+2024-10-23,133.0,133.39999389648438,130.1999969482422,132.60000610351562,85879.0
+2024-10-24,131.0,133.1999969482422,131.0,132.60000610351562,34323.0
+2024-10-27,132.39999389648438,134.8000030517578,132.39999389648438,134.60000610351562,58021.0
+2024-10-28,134.0,135.8000030517578,134.0,134.1999969482422,55302.0
+2024-10-29,134.39999389648438,134.39999389648438,132.0,132.0,43965.0
+2024-10-30,,,,,
+2024-10-31,133.0,133.8000030517578,132.39999389648438,133.8000030517578,48777.0
+2024-11-03,133.8000030517578,134.0,132.39999389648438,133.1999969482422,26729.0
+2024-11-04,133.1999969482422,133.1999969482422,130.1999969482422,132.60000610351562,48369.0
+2024-11-05,,,,,
+2024-11-06,131.39999389648438,132.8000030517578,130.8000030517578,132.39999389648438,57719.0
+2024-11-07,132.1999969482422,132.1999969482422,130.1999969482422,130.60000610351562,49989.0
+2024-11-10,129.0,129.0,123.19999694824219,126.0,163580.0
+2024-11-11,125.19999694824219,127.5999984741211,124.0,127.0,99144.0
+2024-11-12,127.0,127.5999984741211,125.4000015258789,125.4000015258789,53259.0
+2024-11-13,125.4000015258789,126.80000305175781,124.4000015258789,125.5999984741211,41120.0
+2024-11-14,128.1999969482422,128.1999969482422,123.80000305175781,124.19999694824219,73111.0
+2024-11-17,124.0,125.19999694824219,124.0,125.0,40291.0
+2024-11-18,126.0,126.0,122.19999694824219,122.4000015258789,86650.0
+2024-11-19,122.4000015258789,124.4000015258789,122.19999694824219,122.5999984741211,62487.0
+2024-11-20,122.19999694824219,123.4000015258789,122.19999694824219,122.4000015258789,41444.0
+2024-11-21,122.19999694824219,123.80000305175781,121.5999984741211,122.80000305175781,73037.0
+2024-11-24,122.80000305175781,125.19999694824219,122.5999984741211,123.4000015258789,56885.0
+2024-11-25,123.5999984741211,123.5999984741211,121.5999984741211,122.5999984741211,27867.0
+2024-11-26,122.4000015258789,123.0,120.5999984741211,120.80000305175781,67873.0
+2024-11-27,120.80000305175781,121.19999694824219,119.4000015258789,119.4000015258789,59153.0
+2024-11-28,119.0,121.0,118.19999694824219,121.0,51428.0
+2024-12-01,121.19999694824219,122.19999694824219,119.19999694824219,119.4000015258789,45500.0
+2024-12-02,119.5999984741211,120.5999984741211,118.80000305175781,119.0,27602.0
+2024-12-03,119.0,120.80000305175781,118.5999984741211,120.0,58528.0
+2024-12-04,120.0,122.0,119.5999984741211,120.0,45611.0
+2024-12-05,120.80000305175781,120.80000305175781,119.5999984741211,120.80000305175781,35478.0
+2024-12-08,120.80000305175781,123.0,120.4000015258789,122.4000015258789,79399.0
+2024-12-09,122.4000015258789,123.0,121.5999984741211,122.19999694824219,41427.0
+2024-12-10,122.4000015258789,123.80000305175781,122.0,122.5999984741211,59479.0
+2024-12-11,122.80000305175781,122.80000305175781,121.0,121.5999984741211,36347.0
+2024-12-12,121.5999984741211,122.4000015258789,121.19999694824219,121.4000015258789,18233.0
+2024-12-15,122.0,122.5999984741211,121.19999694824219,122.0,22884.0
+2024-12-16,122.0,122.19999694824219,121.0,121.5999984741211,18719.0
+2024-12-17,120.80000305175781,121.4000015258789,120.0,120.80000305175781,30385.0
+2024-12-18,120.80000305175781,120.80000305175781,119.5999984741211,120.19999694824219,27556.0
+2024-12-19,120.19999694824219,120.19999694824219,118.19999694824219,118.5999984741211,32525.0
+2024-12-22,119.0,120.5999984741211,116.80000305175781,117.0,42822.0
+2024-12-23,117.0,118.19999694824219,116.0,118.0,32578.0
+2024-12-24,118.0,118.0,117.0,117.5999984741211,11308.0
+2024-12-25,117.5999984741211,119.80000305175781,116.80000305175781,118.80000305175781,24671.0
+2024-12-26,119.80000305175781,119.80000305175781,118.19999694824219,118.5999984741211,14955.0
+2024-12-29,118.5999984741211,120.0,118.19999694824219,119.19999694824219,63263.0
+2024-12-30,119.4000015258789,121.80000305175781,119.0,121.4000015258789,54479.0
+2024-12-31,121.0,122.5999984741211,121.0,121.80000305175781,47106.0
+2025-01-01,121.5999984741211,123.19999694824219,121.19999694824219,122.4000015258789,33287.0
+2025-01-02,122.19999694824219,122.80000305175781,120.80000305175781,120.80000305175781,45754.0
+2025-01-05,120.80000305175781,121.80000305175781,120.0,121.0,18479.0
+2025-01-06,121.0,122.80000305175781,120.0,122.19999694824219,61039.0
+2025-01-07,122.0,122.4000015258789,120.0,122.0,76067.0
+2025-01-08,121.80000305175781,125.19999694824219,120.80000305175781,124.19999694824219,195362.0
+2025-01-09,124.19999694824219,125.19999694824219,123.0,124.19999694824219,60064.0
+2025-01-12,124.80000305175781,125.80000305175781,124.19999694824219,125.19999694824219,70961.0
+2025-01-13,125.0,125.80000305175781,123.80000305175781,124.4000015258789,54678.0
+2025-01-14,124.0,125.80000305175781,123.5999984741211,125.0,50875.0
+2025-01-15,125.4000015258789,125.80000305175781,124.5999984741211,125.4000015258789,39916.0
+2025-01-16,125.4000015258789,125.4000015258789,124.4000015258789,125.19999694824219,60762.0
+2025-01-19,125.19999694824219,126.4000015258789,125.0,126.4000015258789,53403.0
+2025-01-20,126.4000015258789,127.0,125.5999984741211,125.80000305175781,34776.0
+2025-01-21,125.80000305175781,126.80000305175781,124.80000305175781,126.5999984741211,46355.0
+2025-01-22,126.80000305175781,127.4000015258789,126.0,126.4000015258789,39813.0
+2025-01-23,126.80000305175781,131.39999389648438,126.0,131.1999969482422,203793.0
+2025-01-26,131.1999969482422,134.0,130.0,132.1999969482422,101581.0
+2025-01-27,131.60000610351562,133.0,130.60000610351562,130.60000610351562,76153.0
+2025-01-28,130.0,132.0,130.0,130.1999969482422,48936.0
+2025-01-29,130.0,131.1999969482422,129.60000610351562,130.8000030517578,37661.0
+2025-01-30,130.8000030517578,131.0,129.8000030517578,130.60000610351562,29186.0
+2025-02-02,130.1999969482422,134.8000030517578,129.8000030517578,134.60000610351562,110747.0
+2025-02-03,134.1999969482422,135.0,132.0,133.8000030517578,112013.0
+2025-02-04,132.39999389648438,134.8000030517578,131.60000610351562,134.0,74665.0
+2025-02-05,133.1999969482422,134.1999969482422,132.8000030517578,133.1999969482422,31741.0
+2025-02-06,132.8000030517578,134.0,132.60000610351562,133.8000030517578,28264.0
+2025-02-09,133.39999389648438,134.39999389648438,133.0,133.39999389648438,45696.0
+2025-02-10,132.8000030517578,133.8000030517578,132.1999969482422,133.0,29626.0
+2025-02-11,133.0,136.1999969482422,132.39999389648438,136.0,143140.0
+2025-02-12,135.39999389648438,135.39999389648438,133.39999389648438,134.0,37425.0
+2025-02-13,134.0,134.8000030517578,133.1999969482422,133.8000030517578,27915.0
+2025-02-16,133.1999969482422,136.39999389648438,133.1999969482422,135.0,38132.0
+2025-02-17,135.0,136.60000610351562,133.60000610351562,136.1999969482422,70865.0
+2025-02-18,136.1999969482422,140.60000610351562,135.60000610351562,139.0,206124.0
+2025-02-19,137.8000030517578,140.0,136.8000030517578,137.0,67703.0
+2025-02-20,136.39999389648438,136.8000030517578,133.60000610351562,134.1999969482422,37234.0
+2025-02-24,134.0,136.0,132.0,133.60000610351562,37065.0
+2025-02-25,133.39999389648438,134.8000030517578,131.39999389648438,134.8000030517578,43443.0
+2025-02-26,134.0,136.0,133.60000610351562,135.0,36125.0
+2025-02-27,135.0,135.0,132.8000030517578,132.8000030517578,36534.0
+2025-03-02,132.60000610351562,136.0,132.60000610351562,135.39999389648438,64045.0
+2025-03-03,135.0,138.0,135.0,135.8000030517578,98357.0
+2025-03-04,135.8000030517578,136.1999969482422,132.8000030517578,133.0,37878.0
+2025-03-05,133.0,135.0,131.39999389648438,133.0,89729.0
+2025-03-06,132.0,132.60000610351562,129.0,131.60000610351562,62621.0
+2025-03-09,130.0,133.8000030517578,129.60000610351562,133.8000030517578,30652.0
+2025-03-10,133.60000610351562,133.60000610351562,129.60000610351562,131.1999969482422,39796.0
+2025-03-11,131.1999969482422,132.0,126.0,131.60000610351562,53362.0
+2025-03-12,131.60000610351562,132.39999389648438,130.0,130.39999389648438,17417.0
+2025-03-13,129.60000610351562,131.1999969482422,127.19999694824219,127.19999694824219,41525.0
+2025-03-16,127.19999694824219,132.8000030517578,126.19999694824219,132.0,32738.0
+2025-03-17,132.0,133.8000030517578,131.39999389648438,133.1999969482422,65436.0
+2025-03-18,133.1999969482422,134.1999969482422,131.0,134.0,67026.0
+2025-03-19,134.60000610351562,135.8000030517578,133.1999969482422,133.1999969482422,27997.0
+2025-03-20,133.39999389648438,135.60000610351562,133.39999389648438,134.0,23987.0
+2025-03-23,135.39999389648438,137.39999389648438,132.1999969482422,132.1999969482422,43912.0
+2025-03-24,132.0,132.39999389648438,128.39999389648438,130.39999389648438,50665.0
+2025-03-25,130.39999389648438,130.8000030517578,129.0,129.1999969482422,11660.0
+2025-03-26,129.60000610351562,131.60000610351562,129.60000610351562,131.60000610351562,16775.0
+2025-03-27,131.60000610351562,131.60000610351562,130.1999969482422,131.60000610351562,11363.0
+2025-04-03,129.0,131.1999969482422,129.0,130.1999969482422,8883.0
+2025-04-06,126.0,126.0,119.5999984741211,122.19999694824219,63365.0
+2025-04-07,112.80000305175781,121.0,112.19999694824219,120.19999694824219,71145.0
+2025-04-08,120.4000015258789,123.19999694824219,119.0,119.80000305175781,54809.0
+2025-04-09,117.0,119.80000305175781,117.0,117.19999694824219,36968.0
+2025-04-10,125.0,128.8000030517578,120.5999984741211,126.19999694824219,152873.0
+2025-04-13,126.19999694824219,128.1999969482422,126.19999694824219,128.1999969482422,26135.0
+2025-04-14,128.1999969482422,129.60000610351562,127.5999984741211,129.60000610351562,56317.0
+2025-04-15,129.60000610351562,131.1999969482422,128.8000030517578,129.39999389648438,19234.0
+2025-04-16,129.39999389648438,133.0,128.60000610351562,133.0,68338.0
+2025-04-17,132.0,132.0,129.0,129.60000610351562,25452.0
+2025-04-20,129.0,130.8000030517578,129.0,129.1999969482422,14674.0
+2025-04-21,129.0,130.8000030517578,128.39999389648438,128.39999389648438,13965.0
+2025-04-22,126.4000015258789,127.80000305175781,126.4000015258789,127.0,16238.0
+2025-04-23,128.0,130.0,127.0,128.0,18364.0
+2025-04-24,128.0,129.39999389648438,127.4000015258789,129.0,16554.0
+2025-04-27,130.0,130.0,128.60000610351562,129.0,7184.0
+2025-04-28,129.0,130.0,128.39999389648438,129.1999969482422,18817.0
+2025-04-29,129.1999969482422,130.8000030517578,129.1999969482422,130.0,14520.0
+2025-04-30,131.1999969482422,139.0,131.1999969482422,132.39999389648438,301146.0
+2025-05-01,132.39999389648438,133.1999969482422,130.8000030517578,132.1999969482422,43948.0
+2025-05-04,130.0,131.8000030517578,128.39999389648438,129.1999969482422,24007.0
+2025-05-05,129.1999969482422,130.0,127.5999984741211,128.0,40390.0
+2025-05-06,128.0,129.1999969482422,126.0,126.19999694824219,28092.0
+2025-05-07,126.5999984741211,128.8000030517578,124.5999984741211,124.80000305175781,88748.0
+2025-05-08,123.80000305175781,126.0,123.0,126.0,20071.0
+2025-05-11,125.80000305175781,127.0,124.5999984741211,125.4000015258789,31177.0
+2025-05-12,125.0,128.39999389648438,125.0,127.5999984741211,61941.0
+2025-05-13,130.0,131.0,128.0,128.0,70264.0
+2025-05-14,128.1999969482422,129.8000030517578,128.0,129.1999969482422,18948.0
+2025-05-15,129.8000030517578,129.8000030517578,126.0,126.80000305175781,37181.0
+2025-05-18,126.5999984741211,127.80000305175781,126.19999694824219,126.4000015258789,13596.0
+2025-05-19,125.4000015258789,126.5999984741211,124.80000305175781,125.80000305175781,19258.0
+2025-05-20,125.5999984741211,126.19999694824219,124.80000305175781,126.19999694824219,17529.0
+2025-05-21,125.4000015258789,127.0,123.80000305175781,126.0,31663.0
+2025-05-22,124.19999694824219,125.80000305175781,124.19999694824219,124.19999694824219,15051.0
+2025-05-25,123.0,124.19999694824219,121.80000305175781,121.80000305175781,16168.0
+2025-05-26,121.80000305175781,124.0,120.5999984741211,121.80000305175781,18872.0
+2025-05-27,121.0,124.0,120.19999694824219,121.4000015258789,7852.0
+2025-05-28,121.80000305175781,123.80000305175781,121.80000305175781,122.80000305175781,13068.0
+2025-05-29,123.0,124.5999984741211,120.5999984741211,122.4000015258789,27987.0
+2025-06-01,122.19999694824219,122.19999694824219,119.80000305175781,120.5999984741211,14315.0
+2025-06-02,120.4000015258789,124.80000305175781,119.80000305175781,124.0,36838.0
+2025-06-03,124.0,124.0,121.5999984741211,121.5999984741211,17324.0
+2025-06-04,121.5999984741211,124.0,121.5999984741211,123.0,12206.0
+2025-06-11,122.80000305175781,124.5999984741211,122.19999694824219,123.0,21697.0
+2025-06-12,122.0,122.5999984741211,119.0,119.4000015258789,28424.0
+2025-06-15,108.0,118.80000305175781,108.0,117.19999694824219,29182.0
+2025-06-16,117.0,120.4000015258789,116.19999694824219,119.80000305175781,29093.0
+2025-06-17,119.0,120.4000015258789,117.19999694824219,117.4000015258789,21405.0
+2025-06-18,117.4000015258789,117.4000015258789,114.0,114.0,31861.0
+2025-06-19,114.0,115.4000015258789,111.4000015258789,113.80000305175781,24129.0
+2025-06-22,114.19999694824219,116.5999984741211,113.19999694824219,113.5999984741211,15881.0
+2025-06-23,115.0,117.4000015258789,114.80000305175781,117.19999694824219,15633.0
+2025-06-24,117.80000305175781,122.0,117.5999984741211,120.5999984741211,51627.0
+2025-06-25,121.19999694824219,121.5999984741211,120.19999694824219,120.19999694824219,19853.0
+2025-06-26,120.4000015258789,122.19999694824219,120.4000015258789,121.19999694824219,20940.0
+2025-06-29,120.4000015258789,123.30000305175781,120.4000015258789,123.0,27973.0
+2025-06-30,123.4000015258789,125.0,122.80000305175781,123.30000305175781,56521.0
+2025-07-01,122.80000305175781,123.80000305175781,121.30000305175781,121.4000015258789,22829.0
+2025-07-02,121.9000015258789,122.9000015258789,120.5,121.0,36071.0
+2025-07-03,121.5999984741211,121.80000305175781,120.5,121.0999984741211,14873.0
+2025-07-06,120.5999984741211,121.5,118.0999984741211,121.0,18383.0
+2025-07-07,121.0,122.5,120.5999984741211,121.9000015258789,32163.0
+2025-07-08,122.5,123.0,120.80000305175781,120.80000305175781,22359.0
+2025-07-09,120.80000305175781,122.0,120.0,121.5999984741211,13697.0
+2025-07-10,121.5999984741211,123.5,121.0,122.80000305175781,26426.0
+2025-07-13,122.80000305175781,123.0,121.4000015258789,122.30000305175781,13668.0
+2025-07-14,122.30000305175781,123.0,120.80000305175781,121.19999694824219,33081.0
+2025-07-15,121.19999694824219,121.5,120.0,120.0999984741211,11405.0
+2025-07-16,120.0,121.30000305175781,119.0,120.69999694824219,24441.0
+2025-07-17,120.4000015258789,121.19999694824219,119.30000305175781,119.5,13102.0
+2025-07-20,121.4000015258789,121.4000015258789,119.19999694824219,119.5999984741211,8988.0
+2025-07-21,119.69999694824219,120.0,118.19999694824219,119.5,16225.0
+2025-07-22,119.5,119.5,117.4000015258789,117.5,26821.0
+2025-07-23,117.5999984741211,118.5999984741211,117.0999984741211,117.9000015258789,15122.0
+2025-07-24,118.0,118.4000015258789,114.80000305175781,116.30000305175781,30805.0
+2025-07-27,117.5999984741211,118.69999694824219,116.19999694824219,118.0,23466.0
+2025-07-28,119.19999694824219,119.80000305175781,116.5,119.4000015258789,17792.0
+2025-07-29,119.4000015258789,121.19999694824219,118.0,120.0,56205.0
+2025-07-30,118.0999984741211,121.19999694824219,118.0999984741211,120.5,40433.0
+2025-07-31,121.19999694824219,121.19999694824219,119.0,120.80000305175781,26550.0
+2025-08-03,119.5,119.69999694824219,117.19999694824219,118.9000015258789,23378.0
+2025-08-04,118.9000015258789,120.30000305175781,117.5,119.0,12537.0
+2025-08-05,118.9000015258789,120.4000015258789,118.30000305175781,118.80000305175781,19945.0
+2025-08-06,118.80000305175781,119.0,118.0999984741211,118.30000305175781,13920.0
+2025-08-07,118.30000305175781,119.69999694824219,118.0,118.19999694824219,18277.0
+2025-08-10,122.0,122.9000015258789,119.80000305175781,122.5999984741211,62347.0
+2025-08-11,121.80000305175781,122.0,120.30000305175781,121.9000015258789,21695.0
+2025-08-12,121.9000015258789,122.4000015258789,120.5999984741211,121.0,19122.0
+2025-08-13,121.0,122.0,120.0,121.5999984741211,28896.0
+2025-08-14,120.0,124.19999694824219,120.0,123.0999984741211,58190.0
+2025-08-17,123.0999984741211,124.30000305175781,122.0999984741211,124.0,25314.0
+2025-08-18,124.30000305175781,127.30000305175781,122.9000015258789,126.5999984741211,71757.0
+2025-08-19,126.5999984741211,128.1999969482422,125.19999694824219,125.19999694824219,66974.0
+2025-08-20,125.80000305175781,126.5,124.19999694824219,126.0999984741211,25302.0
+2025-08-21,126.0999984741211,128.0,125.30000305175781,127.5,80042.0
+2025-08-24,127.5,128.60000610351562,126.9000015258789,128.10000610351562,41234.0
+2025-08-25,127.4000015258789,128.60000610351562,127.4000015258789,128.5,32664.0
+2025-08-26,128.0,129.5,127.30000305175781,129.5,28287.0
+2025-08-27,129.60000610351562,129.60000610351562,128.1999969482422,128.8000030517578,11298.0
+2025-08-28,128.8000030517578,128.8000030517578,127.9000015258789,128.10000610351562,8875.0
+2025-08-31,128.10000610351562,128.10000610351562,126.69999694824219,127.19999694824219,41318.0
+2025-09-01,125.0,128.0,125.0,127.30000305175781,24944.0
+2025-09-02,126.19999694824219,127.30000305175781,125.19999694824219,127.0,19793.0
+2025-09-03,127.0,127.30000305175781,126.19999694824219,126.4000015258789,6521.0
+2025-09-04,126.4000015258789,126.4000015258789,125.69999694824219,125.69999694824219,8636.0
diff --git a/data/4017.csv b/data/4017.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f84cc84323b668575193da16df4a340961c9da93
--- /dev/null
+++ b/data/4017.csv
@@ -0,0 +1,313 @@
+date,open,high,low,close,volume
+2024-06-05,63.20000076293945,66.69999694824219,60.5,63.29999923706055,38009630.0
+2024-06-06,63.599998474121094,65.4000015258789,60.599998474121094,60.900001525878906,9902475.0
+2024-06-09,61.0,62.0,58.70000076293945,59.5,6539642.0
+2024-06-10,59.5,60.5,59.0,59.0,3745507.0
+2024-06-11,59.20000076293945,59.79999923706055,58.599998474121094,58.900001525878906,2766277.0
+2024-06-12,59.0,59.20000076293945,58.0,58.29999923706055,2035464.0
+2024-06-13,58.29999923706055,58.400001525878906,55.900001525878906,57.400001525878906,2137811.0
+2024-06-23,57.79999923706055,58.0,56.099998474121094,56.5,1117288.0
+2024-06-24,56.5,57.0,55.29999923706055,55.400001525878906,991158.0
+2024-06-25,55.5,56.400001525878906,54.79999923706055,56.400001525878906,2180060.0
+2024-06-26,56.79999923706055,57.79999923706055,56.5,57.70000076293945,1741766.0
+2024-06-27,57.79999923706055,59.5,56.900001525878906,58.900001525878906,2224856.0
+2024-06-30,59.400001525878906,62.400001525878906,58.79999923706055,60.79999923706055,4019159.0
+2024-07-01,60.900001525878906,61.400001525878906,59.29999923706055,60.0,1784760.0
+2024-07-02,60.0,62.20000076293945,59.70000076293945,59.900001525878906,2861612.0
+2024-07-03,59.70000076293945,59.79999923706055,58.20000076293945,58.70000076293945,1464062.0
+2024-07-04,58.70000076293945,59.5,58.099998474121094,58.900001525878906,1086876.0
+2024-07-07,58.900001525878906,59.400001525878906,58.20000076293945,58.29999923706055,617127.0
+2024-07-08,58.29999923706055,58.5,57.0,57.900001525878906,833334.0
+2024-07-09,57.900001525878906,58.900001525878906,57.400001525878906,57.900001525878906,602732.0
+2024-07-10,58.20000076293945,58.5,57.70000076293945,58.099998474121094,283653.0
+2024-07-11,58.20000076293945,59.099998474121094,57.900001525878906,58.599998474121094,880137.0
+2024-07-14,58.599998474121094,59.5,58.5,59.20000076293945,815645.0
+2024-07-15,59.400001525878906,59.599998474121094,58.79999923706055,58.900001525878906,707806.0
+2024-07-16,58.900001525878906,60.20000076293945,58.599998474121094,59.5,1207081.0
+2024-07-17,59.79999923706055,60.0,59.0,59.099998474121094,750951.0
+2024-07-18,59.099998474121094,59.70000076293945,58.599998474121094,58.79999923706055,927453.0
+2024-07-21,58.79999923706055,60.099998474121094,58.29999923706055,59.79999923706055,1516401.0
+2024-07-22,60.20000076293945,64.19999694824219,60.0,64.0,8247987.0
+2024-07-23,64.9000015258789,65.9000015258789,62.29999923706055,62.599998474121094,5297031.0
+2024-07-24,62.599998474121094,63.099998474121094,60.70000076293945,60.70000076293945,1588079.0
+2024-07-25,60.5,62.400001525878906,59.79999923706055,60.20000076293945,1812994.0
+2024-07-28,60.599998474121094,61.0,60.20000076293945,60.70000076293945,701671.0
+2024-07-29,60.79999923706055,61.599998474121094,60.20000076293945,61.0,1095824.0
+2024-07-30,61.29999923706055,61.599998474121094,60.29999923706055,60.5,789003.0
+2024-07-31,60.5,60.70000076293945,59.0,59.5,793303.0
+2024-08-01,59.5,59.70000076293945,58.900001525878906,59.400001525878906,347650.0
+2024-08-04,58.0,58.70000076293945,56.20000076293945,57.599998474121094,647190.0
+2024-08-05,54.5,57.0,54.5,56.20000076293945,1216417.0
+2024-08-06,56.20000076293945,58.20000076293945,56.20000076293945,57.099998474121094,1018797.0
+2024-08-07,57.29999923706055,58.20000076293945,56.5,58.20000076293945,1119209.0
+2024-08-08,56.5,57.0,54.900001525878906,55.900001525878906,1315112.0
+2024-08-11,56.400001525878906,56.70000076293945,56.0,56.29999923706055,342157.0
+2024-08-12,56.400001525878906,56.400001525878906,55.599998474121094,56.0,372265.0
+2024-08-13,56.0,58.29999923706055,56.0,58.0,1121060.0
+2024-08-14,58.0,60.099998474121094,58.0,59.70000076293945,1443458.0
+2024-08-15,59.599998474121094,60.5,59.29999923706055,59.900001525878906,880291.0
+2024-08-18,60.29999923706055,60.900001525878906,60.0,60.099998474121094,1027666.0
+2024-08-19,59.900001525878906,60.70000076293945,59.400001525878906,59.900001525878906,655276.0
+2024-08-20,59.900001525878906,60.20000076293945,58.900001525878906,59.599998474121094,602604.0
+2024-08-21,59.20000076293945,59.70000076293945,58.70000076293945,59.70000076293945,424306.0
+2024-08-22,59.599998474121094,60.0,59.29999923706055,59.70000076293945,410755.0
+2024-08-25,59.70000076293945,60.099998474121094,58.900001525878906,59.0,799744.0
+2024-08-26,58.900001525878906,59.20000076293945,58.400001525878906,58.599998474121094,666563.0
+2024-08-27,,,,,
+2024-08-28,58.29999923706055,58.70000076293945,57.79999923706055,58.099998474121094,860318.0
+2024-08-29,58.0,58.20000076293945,57.5,57.900001525878906,459596.0
+2024-09-01,57.900001525878906,58.20000076293945,57.70000076293945,58.0,301877.0
+2024-09-02,57.900001525878906,58.5,57.20000076293945,57.29999923706055,1174920.0
+2024-09-03,57.400001525878906,58.400001525878906,57.400001525878906,57.900001525878906,1045098.0
+2024-09-04,57.5,58.0,56.599998474121094,57.29999923706055,1134669.0
+2024-09-05,57.29999923706055,58.0,57.0,57.79999923706055,988588.0
+2024-09-08,57.599998474121094,57.70000076293945,57.099998474121094,57.400001525878906,192950.0
+2024-09-09,57.599998474121094,58.20000076293945,57.099998474121094,58.099998474121094,401183.0
+2024-09-10,58.099998474121094,58.29999923706055,56.900001525878906,57.099998474121094,1228607.0
+2024-09-11,57.099998474121094,57.20000076293945,56.79999923706055,57.0,450451.0
+2024-09-12,57.0,57.70000076293945,56.79999923706055,57.29999923706055,1287034.0
+2024-09-15,57.29999923706055,57.79999923706055,57.20000076293945,57.29999923706055,491460.0
+2024-09-16,57.29999923706055,57.400001525878906,56.900001525878906,57.099998474121094,323462.0
+2024-09-17,57.099998474121094,57.20000076293945,56.5,56.599998474121094,387510.0
+2024-09-18,56.5,57.29999923706055,56.400001525878906,56.900001525878906,854447.0
+2024-09-19,56.900001525878906,57.099998474121094,56.79999923706055,57.0,215405.0
+2024-09-22,57.0,57.900001525878906,57.0,57.599998474121094,383055.0
+2024-09-24,57.599998474121094,58.70000076293945,57.400001525878906,58.5,904061.0
+2024-09-25,58.5,59.0,58.0,58.900001525878906,533961.0
+2024-09-26,58.900001525878906,59.29999923706055,58.70000076293945,58.900001525878906,468093.0
+2024-09-29,58.79999923706055,58.79999923706055,58.20000076293945,58.29999923706055,282777.0
+2024-09-30,58.20000076293945,58.599998474121094,58.0,58.5,545750.0
+2024-10-01,58.29999923706055,59.20000076293945,58.29999923706055,59.099998474121094,499921.0
+2024-10-02,58.0,58.599998474121094,57.79999923706055,57.900001525878906,490925.0
+2024-10-03,57.79999923706055,58.70000076293945,57.79999923706055,58.20000076293945,752371.0
+2024-10-06,58.20000076293945,58.29999923706055,57.0,57.599998474121094,550007.0
+2024-10-07,57.0,58.900001525878906,57.0,58.599998474121094,720275.0
+2024-10-08,58.5,59.599998474121094,58.20000076293945,59.400001525878906,789994.0
+2024-10-09,59.400001525878906,60.099998474121094,59.0,59.0,839784.0
+2024-10-10,58.099998474121094,59.20000076293945,58.099998474121094,59.0,235112.0
+2024-10-13,58.70000076293945,59.599998474121094,58.5,59.20000076293945,199643.0
+2024-10-14,59.20000076293945,59.20000076293945,58.29999923706055,58.5,227219.0
+2024-10-15,58.5,59.099998474121094,58.29999923706055,58.70000076293945,203955.0
+2024-10-16,58.5,59.29999923706055,58.5,59.099998474121094,248570.0
+2024-10-17,59.29999923706055,59.29999923706055,58.400001525878906,58.599998474121094,225457.0
+2024-10-20,58.900001525878906,58.900001525878906,57.900001525878906,58.5,251715.0
+2024-10-21,58.29999923706055,59.599998474121094,58.29999923706055,59.5,545100.0
+2024-10-22,59.5,59.599998474121094,58.599998474121094,58.79999923706055,109575.0
+2024-10-23,58.79999923706055,58.79999923706055,57.900001525878906,58.5,153584.0
+2024-10-24,58.5,58.599998474121094,58.0,58.20000076293945,169386.0
+2024-10-27,58.29999923706055,59.0,58.29999923706055,58.5,145197.0
+2024-10-28,58.599998474121094,59.099998474121094,58.400001525878906,58.599998474121094,144557.0
+2024-10-29,58.599998474121094,58.599998474121094,58.0,58.099998474121094,124076.0
+2024-10-30,,,,,
+2024-10-31,58.099998474121094,58.099998474121094,57.70000076293945,57.79999923706055,126060.0
+2024-11-03,57.70000076293945,58.0,57.099998474121094,57.29999923706055,151555.0
+2024-11-04,57.20000076293945,57.29999923706055,56.29999923706055,57.0,237721.0
+2024-11-05,,,,,
+2024-11-06,57.20000076293945,57.20000076293945,56.599998474121094,57.0,318856.0
+2024-11-07,59.0,59.79999923706055,57.400001525878906,58.099998474121094,1031663.0
+2024-11-10,58.29999923706055,59.20000076293945,57.900001525878906,58.900001525878906,465537.0
+2024-11-11,58.70000076293945,62.0,58.5,61.099998474121094,1728837.0
+2024-11-12,61.099998474121094,61.79999923706055,60.20000076293945,60.29999923706055,779933.0
+2024-11-13,60.0,60.599998474121094,59.5,60.0,440087.0
+2024-11-14,60.0,60.0,58.79999923706055,59.0,181191.0
+2024-11-17,58.900001525878906,59.0,57.79999923706055,58.099998474121094,275040.0
+2024-11-18,58.099998474121094,58.099998474121094,57.5,57.79999923706055,154179.0
+2024-11-19,57.79999923706055,58.400001525878906,57.70000076293945,57.900001525878906,183573.0
+2024-11-20,57.900001525878906,58.099998474121094,57.5,58.099998474121094,216207.0
+2024-11-21,58.0,59.29999923706055,57.79999923706055,58.900001525878906,308942.0
+2024-11-24,58.900001525878906,59.599998474121094,58.20000076293945,58.29999923706055,254817.0
+2024-11-25,58.29999923706055,60.79999923706055,57.900001525878906,60.29999923706055,954086.0
+2024-11-26,60.400001525878906,61.099998474121094,59.79999923706055,60.099998474121094,438958.0
+2024-11-27,60.099998474121094,60.599998474121094,59.5,60.099998474121094,226222.0
+2024-11-28,59.70000076293945,63.900001525878906,59.70000076293945,63.5,1881569.0
+2024-12-01,63.29999923706055,64.30000305175781,62.400001525878906,63.20000076293945,2101044.0
+2024-12-02,63.0,64.69999694824219,62.900001525878906,64.0,1425291.0
+2024-12-03,64.0,66.0,63.79999923706055,65.0999984741211,1870058.0
+2024-12-04,65.0999984741211,71.5999984741211,64.5999984741211,71.5999984741211,5341159.0
+2024-12-05,71.9000015258789,72.30000305175781,69.69999694824219,70.9000015258789,1786616.0
+2024-12-08,70.9000015258789,71.80000305175781,68.0,68.19999694824219,1197327.0
+2024-12-09,68.0,69.30000305175781,66.80000305175781,67.4000015258789,1728305.0
+2024-12-10,67.0999984741211,70.0,67.0,69.80000305175781,1407122.0
+2024-12-11,69.80000305175781,70.0,68.0,68.0,712903.0
+2024-12-12,68.0,69.69999694824219,67.9000015258789,68.5,568852.0
+2024-12-15,68.5,69.30000305175781,68.0,68.0,367585.0
+2024-12-16,68.0999984741211,72.9000015258789,68.0,70.80000305175781,1990980.0
+2024-12-17,70.69999694824219,71.0,68.80000305175781,69.30000305175781,639490.0
+2024-12-18,69.80000305175781,70.4000015258789,68.0999984741211,68.5999984741211,633210.0
+2024-12-19,68.4000015258789,69.69999694824219,67.69999694824219,68.4000015258789,2889179.0
+2024-12-22,68.69999694824219,69.0999984741211,67.30000305175781,68.4000015258789,414604.0
+2024-12-23,68.0,69.19999694824219,67.0999984741211,67.80000305175781,419382.0
+2024-12-24,67.80000305175781,68.80000305175781,67.69999694824219,68.19999694824219,277154.0
+2024-12-25,67.9000015258789,68.5999984741211,67.80000305175781,68.30000305175781,303854.0
+2024-12-26,68.30000305175781,68.5,67.0999984741211,67.4000015258789,207003.0
+2024-12-29,67.4000015258789,67.69999694824219,66.0,66.30000305175781,235206.0
+2024-12-30,65.4000015258789,67.5999984741211,65.0999984741211,67.4000015258789,509658.0
+2024-12-31,67.4000015258789,68.0,66.5999984741211,67.0,339400.0
+2025-01-01,67.0,67.5999984741211,66.5,67.5,220427.0
+2025-01-02,67.19999694824219,68.5999984741211,67.0,67.80000305175781,393466.0
+2025-01-05,67.80000305175781,69.5999984741211,67.0,69.5,409165.0
+2025-01-06,69.5999984741211,70.69999694824219,68.30000305175781,68.30000305175781,710595.0
+2025-01-07,68.30000305175781,69.19999694824219,67.5,68.4000015258789,362605.0
+2025-01-08,68.19999694824219,68.9000015258789,67.69999694824219,68.19999694824219,157649.0
+2025-01-09,68.30000305175781,68.9000015258789,67.9000015258789,68.5,212635.0
+2025-01-12,68.5,69.4000015258789,68.0999984741211,68.5,178517.0
+2025-01-13,68.30000305175781,69.0,67.80000305175781,68.69999694824219,293725.0
+2025-01-14,69.0,70.9000015258789,68.5,70.4000015258789,945242.0
+2025-01-15,70.4000015258789,70.4000015258789,68.5999984741211,68.80000305175781,516132.0
+2025-01-16,68.80000305175781,69.0999984741211,68.4000015258789,68.9000015258789,216280.0
+2025-01-19,68.9000015258789,69.19999694824219,67.9000015258789,68.19999694824219,199401.0
+2025-01-20,68.30000305175781,68.80000305175781,68.0,68.0999984741211,232114.0
+2025-01-21,68.0999984741211,69.4000015258789,68.0,69.0,478833.0
+2025-01-22,69.0,70.30000305175781,68.80000305175781,69.19999694824219,491695.0
+2025-01-23,69.5999984741211,70.5,69.0999984741211,69.69999694824219,570581.0
+2025-01-26,69.5999984741211,70.0999984741211,68.80000305175781,68.9000015258789,260184.0
+2025-01-27,68.9000015258789,68.9000015258789,67.5999984741211,67.9000015258789,294289.0
+2025-01-28,67.9000015258789,68.5999984741211,67.5,67.69999694824219,333550.0
+2025-01-29,67.69999694824219,68.4000015258789,67.5,68.0,202008.0
+2025-01-30,68.0,68.5,67.80000305175781,68.19999694824219,175616.0
+2025-02-02,68.30000305175781,68.30000305175781,67.4000015258789,67.80000305175781,130152.0
+2025-02-03,67.5,67.5,66.9000015258789,67.30000305175781,155903.0
+2025-02-04,67.0999984741211,68.4000015258789,67.0999984741211,67.5,181655.0
+2025-02-05,67.5999984741211,68.19999694824219,67.30000305175781,67.9000015258789,224571.0
+2025-02-06,67.69999694824219,67.9000015258789,67.4000015258789,67.69999694824219,210811.0
+2025-02-09,67.5999984741211,67.80000305175781,66.9000015258789,67.0,266192.0
+2025-02-10,67.0999984741211,67.5,66.69999694824219,67.0,272396.0
+2025-02-11,67.0,67.0,65.69999694824219,65.80000305175781,302608.0
+2025-02-12,65.80000305175781,65.9000015258789,64.69999694824219,65.0,296105.0
+2025-02-13,65.0,65.0,64.0,65.0,239169.0
+2025-02-16,64.9000015258789,66.0999984741211,64.80000305175781,65.5999984741211,243006.0
+2025-02-17,65.5999984741211,65.69999694824219,64.5999984741211,64.9000015258789,176069.0
+2025-02-18,65.0,65.4000015258789,64.69999694824219,64.9000015258789,188153.0
+2025-02-19,64.80000305175781,65.0,63.0,63.400001525878906,201327.0
+2025-02-20,63.20000076293945,64.4000015258789,63.099998474121094,64.19999694824219,164475.0
+2025-02-24,64.0999984741211,64.19999694824219,62.79999923706055,62.900001525878906,171530.0
+2025-02-25,62.900001525878906,63.70000076293945,62.099998474121094,62.79999923706055,200273.0
+2025-02-26,62.70000076293945,62.70000076293945,62.0,62.70000076293945,157157.0
+2025-02-27,62.70000076293945,62.70000076293945,61.29999923706055,62.29999923706055,334870.0
+2025-03-02,62.29999923706055,62.900001525878906,61.599998474121094,62.20000076293945,106123.0
+2025-03-03,62.0,62.599998474121094,61.29999923706055,62.099998474121094,334971.0
+2025-03-04,62.29999923706055,62.400001525878906,60.0,60.0,416917.0
+2025-03-05,54.79999923706055,56.900001525878906,54.0,54.20000076293945,3660296.0
+2025-03-06,54.29999923706055,54.599998474121094,52.900001525878906,54.0,671925.0
+2025-03-09,54.400001525878906,54.5,53.099998474121094,54.0,290248.0
+2025-03-10,54.099998474121094,54.099998474121094,52.5,52.900001525878906,547378.0
+2025-03-11,52.79999923706055,53.20000076293945,51.0,52.900001525878906,663574.0
+2025-03-12,53.400001525878906,53.400001525878906,52.5,52.900001525878906,562955.0
+2025-03-13,53.0,54.5,52.70000076293945,52.900001525878906,434008.0
+2025-03-16,53.599998474121094,54.29999923706055,53.20000076293945,54.0,287511.0
+2025-03-17,54.0,54.79999923706055,54.0,54.5,249262.0
+2025-03-18,54.5,54.5,52.70000076293945,52.70000076293945,301755.0
+2025-03-19,52.79999923706055,52.79999923706055,51.29999923706055,51.900001525878906,361477.0
+2025-03-20,51.900001525878906,52.099998474121094,51.29999923706055,51.900001525878906,479345.0
+2025-03-23,51.900001525878906,52.0,51.29999923706055,51.400001525878906,334048.0
+2025-03-24,51.400001525878906,51.400001525878906,49.900001525878906,50.0,870779.0
+2025-03-25,50.20000076293945,50.20000076293945,48.849998474121094,48.95000076293945,638981.0
+2025-03-26,49.0,49.599998474121094,49.0,49.45000076293945,1097661.0
+2025-03-27,49.5,49.95000076293945,49.150001525878906,49.599998474121094,722500.0
+2025-04-03,49.599998474121094,49.599998474121094,48.54999923706055,49.0,530684.0
+2025-04-06,48.0,48.0,45.900001525878906,46.04999923706055,564831.0
+2025-04-07,46.0,46.70000076293945,43.70000076293945,46.099998474121094,719071.0
+2025-04-08,46.599998474121094,47.04999923706055,46.04999923706055,46.25,644236.0
+2025-04-09,46.099998474121094,46.349998474121094,45.20000076293945,45.70000076293945,394649.0
+2025-04-10,47.900001525878906,48.099998474121094,46.849998474121094,46.900001525878906,1022448.0
+2025-04-13,47.849998474121094,47.849998474121094,46.95000076293945,47.0,825206.0
+2025-04-14,47.0,47.29999923706055,46.599998474121094,47.0,915068.0
+2025-04-15,47.0,47.25,46.54999923706055,46.75,706484.0
+2025-04-16,46.75,46.849998474121094,46.150001525878906,46.79999923706055,319653.0
+2025-04-17,46.5,46.599998474121094,46.099998474121094,46.150001525878906,241736.0
+2025-04-20,46.349998474121094,46.79999923706055,46.25,46.599998474121094,291335.0
+2025-04-21,46.75,46.75,45.95000076293945,46.0,319461.0
+2025-04-22,45.70000076293945,45.95000076293945,45.400001525878906,45.45000076293945,322445.0
+2025-04-23,45.650001525878906,46.0,45.400001525878906,45.599998474121094,394372.0
+2025-04-24,45.70000076293945,45.95000076293945,45.29999923706055,45.900001525878906,456325.0
+2025-04-27,47.599998474121094,47.849998474121094,46.849998474121094,47.0,1343729.0
+2025-04-28,46.849998474121094,47.150001525878906,46.25,46.400001525878906,746761.0
+2025-04-29,46.5,46.54999923706055,46.099998474121094,46.25,352539.0
+2025-04-30,46.25,46.29999923706055,45.75,46.0,413317.0
+2025-05-01,46.0,46.0,45.45000076293945,45.650001525878906,211703.0
+2025-05-04,45.45000076293945,45.75,44.849998474121094,44.900001525878906,277579.0
+2025-05-05,45.0,45.099998474121094,44.5,44.79999923706055,424909.0
+2025-05-06,44.79999923706055,44.95000076293945,44.400001525878906,44.5,357888.0
+2025-05-07,44.5,44.5,43.79999923706055,43.849998474121094,472164.0
+2025-05-08,44.0,45.5,43.20000076293945,45.099998474121094,1022768.0
+2025-05-11,45.45000076293945,45.599998474121094,44.79999923706055,45.099998474121094,328461.0
+2025-05-12,45.0,45.29999923706055,44.04999923706055,45.099998474121094,1202272.0
+2025-05-13,45.099998474121094,47.150001525878906,44.79999923706055,46.70000076293945,1359651.0
+2025-05-14,47.0,47.150001525878906,46.0,46.349998474121094,588380.0
+2025-05-15,46.70000076293945,46.849998474121094,46.25,46.5,344717.0
+2025-05-18,46.5,46.70000076293945,45.95000076293945,46.04999923706055,304253.0
+2025-05-19,45.650001525878906,45.900001525878906,44.70000076293945,45.0,596197.0
+2025-05-20,45.0,45.0,44.20000076293945,44.29999923706055,650693.0
+2025-05-21,44.20000076293945,44.25,43.650001525878906,43.849998474121094,370212.0
+2025-05-22,43.54999923706055,43.599998474121094,42.75,42.900001525878906,1204717.0
+2025-05-25,42.849998474121094,43.150001525878906,42.5,42.75,551799.0
+2025-05-26,42.79999923706055,42.900001525878906,41.849998474121094,42.20000076293945,649375.0
+2025-05-27,42.150001525878906,42.25,40.54999923706055,40.95000076293945,545308.0
+2025-05-28,40.95000076293945,41.849998474121094,40.95000076293945,41.599998474121094,238843.0
+2025-05-29,41.70000076293945,42.349998474121094,41.45000076293945,42.20000076293945,244819.0
+2025-06-01,42.0,42.099998474121094,40.79999923706055,40.900001525878906,448777.0
+2025-06-02,40.900001525878906,41.20000076293945,40.79999923706055,40.900001525878906,437086.0
+2025-06-03,40.900001525878906,41.45000076293945,40.900001525878906,41.099998474121094,334705.0
+2025-06-04,41.25,42.25,41.25,42.25,351379.0
+2025-06-11,42.400001525878906,43.29999923706055,42.400001525878906,42.900001525878906,341244.0
+2025-06-12,42.79999923706055,42.79999923706055,41.20000076293945,41.20000076293945,293577.0
+2025-06-15,37.099998474121094,40.650001525878906,37.099998474121094,40.150001525878906,448761.0
+2025-06-16,40.150001525878906,40.5,39.75,39.849998474121094,1034716.0
+2025-06-17,39.849998474121094,39.900001525878906,39.04999923706055,39.04999923706055,560004.0
+2025-06-18,39.04999923706055,39.099998474121094,38.099998474121094,38.29999923706055,493993.0
+2025-06-19,38.25,38.5,37.599998474121094,38.0,556415.0
+2025-06-22,38.0,38.5,37.70000076293945,37.75,339792.0
+2025-06-23,37.79999923706055,39.29999923706055,37.79999923706055,39.25,809444.0
+2025-06-24,40.04999923706055,41.45000076293945,39.79999923706055,41.45000076293945,800321.0
+2025-06-25,41.45000076293945,41.5,40.650001525878906,40.95000076293945,541550.0
+2025-06-26,41.0,41.04999923706055,40.29999923706055,40.5,441974.0
+2025-06-29,40.599998474121094,41.380001068115234,40.41999816894531,41.060001373291016,573014.0
+2025-06-30,41.18000030517578,41.41999816894531,40.619998931884766,40.68000030517578,617627.0
+2025-07-01,40.720001220703125,40.779998779296875,39.939998626708984,39.97999954223633,472947.0
+2025-07-02,40.02000045776367,40.119998931884766,39.84000015258789,39.84000015258789,334217.0
+2025-07-03,40.02000045776367,41.29999923706055,39.779998779296875,41.0,1052831.0
+2025-07-06,41.060001373291016,41.84000015258789,40.91999816894531,41.380001068115234,957385.0
+2025-07-07,41.47999954223633,41.68000030517578,40.97999954223633,41.08000183105469,476825.0
+2025-07-08,41.119998931884766,41.18000030517578,40.65999984741211,40.70000076293945,346118.0
+2025-07-09,40.70000076293945,41.20000076293945,40.540000915527344,41.0,285061.0
+2025-07-10,41.02000045776367,41.5,40.70000076293945,40.81999969482422,375224.0
+2025-07-13,40.79999923706055,40.97999954223633,40.599998474121094,40.68000030517578,292496.0
+2025-07-14,40.599998474121094,40.599998474121094,40.060001373291016,40.2599983215332,378033.0
+2025-07-15,40.2599983215332,40.36000061035156,39.79999923706055,39.97999954223633,279215.0
+2025-07-16,39.97999954223633,40.0,39.5,39.5,295897.0
+2025-07-17,39.779998779296875,39.779998779296875,39.02000045776367,39.2400016784668,369667.0
+2025-07-20,39.34000015258789,39.47999954223633,39.099998474121094,39.13999938964844,136303.0
+2025-07-21,39.119998931884766,39.2599983215332,38.91999816894531,39.2400016784668,188286.0
+2025-07-22,38.959999084472656,39.0,38.400001525878906,38.599998474121094,188237.0
+2025-07-23,38.58000183105469,39.08000183105469,38.18000030517578,39.02000045776367,201572.0
+2025-07-24,39.02000045776367,39.34000015258789,38.70000076293945,39.34000015258789,152823.0
+2025-07-27,39.36000061035156,39.720001220703125,39.099998474121094,39.2400016784668,142335.0
+2025-07-28,39.2599983215332,39.380001068115234,38.84000015258789,38.84000015258789,159045.0
+2025-07-29,39.0,39.02000045776367,38.459999084472656,38.65999984741211,202444.0
+2025-07-30,38.619998931884766,39.099998474121094,38.540000915527344,39.0,128019.0
+2025-07-31,39.099998474121094,39.099998474121094,38.5,38.70000076293945,209829.0
+2025-08-03,38.7400016784668,38.900001525878906,38.36000061035156,38.86000061035156,140887.0
+2025-08-04,38.84000015258789,39.13999938964844,38.70000076293945,38.939998626708984,136213.0
+2025-08-05,39.220001220703125,40.15999984741211,39.02000045776367,40.040000915527344,369781.0
+2025-08-06,40.7599983215332,41.91999816894531,40.70000076293945,40.97999954223633,1507070.0
+2025-08-07,41.18000030517578,41.2400016784668,40.70000076293945,41.220001220703125,357927.0
+2025-08-10,41.20000076293945,41.29999923706055,40.0,40.0,350274.0
+2025-08-11,40.0,40.560001373291016,39.86000061035156,39.86000061035156,252168.0
+2025-08-12,39.79999923706055,39.79999923706055,38.880001068115234,38.900001525878906,430439.0
+2025-08-13,39.02000045776367,39.400001525878906,38.880001068115234,39.099998474121094,177935.0
+2025-08-14,39.13999938964844,39.439998626708984,38.959999084472656,39.380001068115234,100593.0
+2025-08-17,39.439998626708984,39.63999938964844,39.15999984741211,39.31999969482422,210547.0
+2025-08-18,39.15999984741211,39.2599983215332,38.7599983215332,39.0,333373.0
+2025-08-19,39.040000915527344,39.619998931884766,38.959999084472656,39.220001220703125,185860.0
+2025-08-20,39.119998931884766,39.459999084472656,39.119998931884766,39.279998779296875,186630.0
+2025-08-21,39.279998779296875,39.7599983215332,39.08000183105469,39.58000183105469,295539.0
+2025-08-24,39.97999954223633,40.18000030517578,39.7599983215332,39.79999923706055,280261.0
+2025-08-25,39.84000015258789,39.84000015258789,39.040000915527344,39.31999969482422,263949.0
+2025-08-26,39.31999969482422,41.5,39.2400016784668,41.5,1262603.0
+2025-08-27,41.0,41.0,40.02000045776367,40.47999954223633,382847.0
+2025-08-28,40.41999816894531,40.41999816894531,39.900001525878906,40.0,193129.0
+2025-08-31,40.0,40.02000045776367,39.29999923706055,39.540000915527344,166036.0
+2025-09-01,39.5,39.52000045776367,39.20000076293945,39.459999084472656,119395.0
+2025-09-02,39.41999816894531,39.70000076293945,39.099998474121094,39.5,84403.0
+2025-09-03,39.540000915527344,40.29999923706055,39.540000915527344,39.79999923706055,270203.0
+2025-09-04,39.81999969482422,40.20000076293945,39.7400016784668,39.86000061035156,117442.0
diff --git a/data/4031.csv b/data/4031.csv
new file mode 100644
index 0000000000000000000000000000000000000000..171d33c79c64ca13c4a808d71e573b7f34268aa3
--- /dev/null
+++ b/data/4031.csv
@@ -0,0 +1,2463 @@
+date,open,high,low,close,volume
+2015-12-21,47.099998474121094,47.79999923706055,47.099998474121094,47.619998931884766,253066.0
+2015-12-22,47.79999923706055,48.79999923706055,47.70000076293945,47.93000030517578,368582.0
+2015-12-23,48.099998474121094,48.400001525878906,46.79999923706055,46.9900016784668,435763.0
+2015-12-24,47.20000076293945,47.599998474121094,46.0,46.150001525878906,244787.0
+2015-12-27,46.099998474121094,46.099998474121094,45.20000076293945,45.849998474121094,218948.0
+2015-12-28,46.0,46.20000076293945,45.29999923706055,45.38999938964844,344896.0
+2015-12-29,45.5,46.099998474121094,44.400001525878906,46.029998779296875,434569.0
+2015-12-30,46.400001525878906,46.400001525878906,45.400001525878906,45.459999084472656,398453.0
+2015-12-31,45.099998474121094,45.400001525878906,45.0,45.27000045776367,155268.0
+2016-01-03,45.20000076293945,45.5,44.900001525878906,45.16999816894531,375894.0
+2016-01-04,45.0,45.0,42.79999923706055,42.900001525878906,319069.0
+2016-01-05,43.5,43.70000076293945,42.599998474121094,43.08000183105469,313556.0
+2016-01-06,42.900001525878906,43.29999923706055,40.599998474121094,41.810001373291016,457752.0
+2016-01-07,40.70000076293945,40.79999923706055,38.5,38.689998626708984,804784.0
+2016-01-10,38.689998626708984,38.689998626708984,38.689998626708984,38.689998626708984,0.0
+2016-01-11,38.689998626708984,38.689998626708984,38.689998626708984,38.689998626708984,0.0
+2016-01-12,37.5,38.79999923706055,37.20000076293945,38.310001373291016,604038.0
+2016-01-13,39.0,39.0,37.099998474121094,37.310001373291016,614574.0
+2016-01-14,36.400001525878906,36.400001525878906,33.599998474121094,34.470001220703125,1103144.0
+2016-01-17,32.20000076293945,34.29999923706055,31.100000381469727,33.380001068115234,1368446.0
+2016-01-18,33.400001525878906,34.900001525878906,32.0,33.40999984741211,1014335.0
+2016-01-19,34.400001525878906,35.0,33.900001525878906,34.709999084472656,1014977.0
+2016-01-20,33.0,34.400001525878906,32.70000076293945,33.900001525878906,1309560.0
+2016-01-21,33.099998474121094,35.29999923706055,33.099998474121094,34.4900016784668,802285.0
+2016-01-24,37.400001525878906,37.400001525878906,36.20000076293945,37.209999084472656,1028150.0
+2016-01-25,37.0,37.400001525878906,36.5,37.31999969482422,594190.0
+2016-01-26,36.599998474121094,38.0,36.29999923706055,37.689998626708984,394422.0
+2016-01-27,37.79999923706055,39.79999923706055,37.599998474121094,38.630001068115234,940612.0
+2016-01-28,38.900001525878906,39.70000076293945,38.79999923706055,39.04999923706055,763047.0
+2016-01-31,40.400001525878906,41.20000076293945,40.099998474121094,40.900001525878906,994852.0
+2016-02-01,40.20000076293945,41.099998474121094,40.20000076293945,41.0,338825.0
+2016-02-02,40.599998474121094,40.599998474121094,40.0,40.06999969482422,376872.0
+2016-02-03,39.79999923706055,41.20000076293945,39.29999923706055,41.029998779296875,484909.0
+2016-02-04,41.79999923706055,43.599998474121094,41.79999923706055,42.279998779296875,622773.0
+2016-02-07,42.70000076293945,43.0,42.20000076293945,42.380001068115234,371121.0
+2016-02-08,42.29999923706055,43.29999923706055,42.20000076293945,42.93000030517578,511144.0
+2016-02-09,42.79999923706055,43.20000076293945,42.79999923706055,43.0,214694.0
+2016-02-10,42.29999923706055,42.79999923706055,42.29999923706055,42.560001373291016,347527.0
+2016-02-11,42.400001525878906,42.599998474121094,40.599998474121094,41.560001373291016,789684.0
+2016-02-14,41.599998474121094,43.0,38.0,38.08000183105469,355009.0
+2016-02-15,38.0,40.79999923706055,38.0,40.4900016784668,293950.0
+2016-02-16,41.5,41.70000076293945,39.5,39.970001220703125,367119.0
+2016-02-17,39.599998474121094,41.0,39.5,40.79999923706055,158843.0
+2016-02-18,41.29999923706055,42.5,41.29999923706055,41.869998931884766,358680.0
+2016-02-21,41.599998474121094,42.599998474121094,41.599998474121094,41.880001068115234,102305.0
+2016-02-22,42.20000076293945,42.29999923706055,41.70000076293945,42.13999938964844,240520.0
+2016-02-23,42.0,42.29999923706055,41.599998474121094,42.13999938964844,455764.0
+2016-02-24,41.70000076293945,42.0,41.599998474121094,41.88999938964844,742438.0
+2016-02-25,42.29999923706055,42.400001525878906,41.79999923706055,42.0,376939.0
+2016-02-28,42.29999923706055,43.099998474121094,42.29999923706055,42.709999084472656,340280.0
+2016-02-29,42.79999923706055,42.900001525878906,42.29999923706055,42.75,310576.0
+2016-03-01,42.79999923706055,43.70000076293945,42.79999923706055,43.060001373291016,419342.0
+2016-03-02,43.400001525878906,43.5,42.29999923706055,42.779998779296875,266068.0
+2016-03-03,42.900001525878906,42.900001525878906,41.79999923706055,42.060001373291016,433042.0
+2016-03-06,42.5,43.5,42.400001525878906,43.31999969482422,344526.0
+2016-03-07,43.400001525878906,43.599998474121094,42.79999923706055,43.099998474121094,331094.0
+2016-03-08,43.099998474121094,44.29999923706055,42.900001525878906,44.150001525878906,453620.0
+2016-03-09,44.099998474121094,45.400001525878906,43.5,44.599998474121094,322973.0
+2016-03-10,45.0,46.79999923706055,45.0,45.97999954223633,511280.0
+2016-03-13,46.70000076293945,46.79999923706055,45.0,45.119998931884766,332510.0
+2016-03-14,45.099998474121094,45.900001525878906,44.20000076293945,44.540000915527344,363859.0
+2016-03-15,44.099998474121094,44.400001525878906,43.20000076293945,43.68000030517578,211152.0
+2016-03-16,43.70000076293945,44.29999923706055,43.70000076293945,43.959999084472656,169482.0
+2016-03-17,44.20000076293945,44.599998474121094,44.0,44.29999923706055,346506.0
+2016-03-20,44.400001525878906,45.5,44.400001525878906,44.630001068115234,900609.0
+2016-03-21,44.599998474121094,44.79999923706055,44.20000076293945,44.369998931884766,231461.0
+2016-03-22,43.79999923706055,44.400001525878906,43.0,43.38999938964844,299289.0
+2016-03-23,43.20000076293945,43.70000076293945,42.79999923706055,42.9900016784668,148591.0
+2016-03-24,42.900001525878906,42.900001525878906,42.0,42.22999954223633,182411.0
+2016-03-27,42.22999954223633,42.22999954223633,42.22999954223633,42.22999954223633,0.0
+2016-03-28,42.22999954223633,42.22999954223633,42.22999954223633,42.22999954223633,0.0
+2016-03-29,40.20000076293945,40.5,39.70000076293945,40.369998931884766,276960.0
+2016-03-30,40.20000076293945,41.599998474121094,40.20000076293945,40.970001220703125,157021.0
+2016-03-31,40.5,41.29999923706055,40.5,40.720001220703125,161828.0
+2016-04-03,40.20000076293945,41.0,39.29999923706055,40.7400016784668,349526.0
+2016-04-04,40.70000076293945,41.20000076293945,40.29999923706055,40.849998474121094,286603.0
+2016-04-05,40.599998474121094,41.79999923706055,40.5,41.58000183105469,128435.0
+2016-04-06,41.0,42.29999923706055,41.0,41.77000045776367,162570.0
+2016-04-07,41.70000076293945,42.5,41.70000076293945,42.0,173843.0
+2016-04-10,42.400001525878906,43.29999923706055,41.900001525878906,43.099998474121094,337992.0
+2016-04-11,43.29999923706055,44.099998474121094,43.099998474121094,43.81999969482422,484188.0
+2016-04-12,43.900001525878906,45.70000076293945,43.900001525878906,45.220001220703125,683181.0
+2016-04-13,45.20000076293945,45.5,44.400001525878906,44.58000183105469,190475.0
+2016-04-14,44.400001525878906,44.70000076293945,43.900001525878906,44.119998931884766,206393.0
+2016-04-17,44.099998474121094,44.20000076293945,41.900001525878906,42.04999923706055,312631.0
+2016-04-18,41.400001525878906,43.0,40.70000076293945,42.650001525878906,470846.0
+2016-04-19,42.79999923706055,43.900001525878906,42.79999923706055,43.810001373291016,472940.0
+2016-04-20,44.29999923706055,48.099998474121094,44.29999923706055,47.41999816894531,2774003.0
+2016-04-21,47.79999923706055,49.0,47.599998474121094,48.58000183105469,659645.0
+2016-04-24,48.0,48.900001525878906,47.79999923706055,48.630001068115234,476576.0
+2016-04-25,48.79999923706055,50.0,48.099998474121094,49.900001525878906,633587.0
+2016-04-26,50.75,51.25,48.599998474121094,48.7599983215332,574251.0
+2016-04-27,48.900001525878906,49.79999923706055,48.5,48.93000030517578,366277.0
+2016-04-28,49.20000076293945,49.79999923706055,48.900001525878906,49.380001068115234,239337.0
+2016-05-01,49.599998474121094,49.70000076293945,49.099998474121094,49.29999923706055,440750.0
+2016-05-02,49.0,49.29999923706055,49.0,49.18000030517578,261903.0
+2016-05-03,49.099998474121094,49.29999923706055,48.599998474121094,48.66999816894531,302713.0
+2016-05-04,48.099998474121094,48.5,47.79999923706055,48.16999816894531,310421.0
+2016-05-05,48.0,48.5,48.0,48.400001525878906,501809.0
+2016-05-08,48.900001525878906,49.79999923706055,48.599998474121094,49.36000061035156,435233.0
+2016-05-09,49.099998474121094,49.70000076293945,48.5,49.540000915527344,302236.0
+2016-05-10,49.29999923706055,49.599998474121094,49.0,49.540000915527344,138621.0
+2016-05-11,49.599998474121094,51.5,49.599998474121094,50.40999984741211,761652.0
+2016-05-12,51.0,52.25,50.5,52.119998931884766,544483.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,48.400001525878906,49.900001525878906,48.400001525878906,49.81999969482422,159852.0
+2016-05-25,50.75,52.0,49.900001525878906,50.470001220703125,757312.0
+2016-05-26,50.75,51.25,48.0,48.41999816894531,368548.0
+2016-05-29,48.099998474121094,48.29999923706055,47.900001525878906,47.970001220703125,82722.0
+2016-05-30,47.5,47.79999923706055,46.5,46.540000915527344,167184.0
+2016-05-31,46.70000076293945,48.599998474121094,46.70000076293945,48.349998474121094,295673.0
+2016-06-01,47.79999923706055,48.400001525878906,47.599998474121094,48.0,155212.0
+2016-06-02,48.0,49.79999923706055,48.0,48.630001068115234,182517.0
+2016-06-05,48.099998474121094,48.5,48.0,48.02000045776367,125423.0
+2016-06-06,48.0,48.099998474121094,47.79999923706055,48.04999923706055,74645.0
+2016-06-07,48.099998474121094,48.79999923706055,48.099998474121094,48.47999954223633,61159.0
+2016-06-08,48.70000076293945,50.25,48.599998474121094,49.63999938964844,179580.0
+2016-06-09,49.70000076293945,49.70000076293945,49.0,49.290000915527344,134060.0
+2016-06-12,49.0,49.0,48.099998474121094,48.470001220703125,260905.0
+2016-06-13,48.400001525878906,49.0,48.29999923706055,48.540000915527344,153251.0
+2016-06-14,,,,,
+2016-06-15,48.5,49.29999923706055,48.5,48.59000015258789,88899.0
+2016-06-16,48.400001525878906,48.599998474121094,48.400001525878906,48.47999954223633,70617.0
+2016-06-19,48.70000076293945,48.70000076293945,48.5,48.599998474121094,41731.0
+2016-06-20,48.5,48.79999923706055,48.5,48.70000076293945,34713.0
+2016-06-21,48.70000076293945,48.70000076293945,48.20000076293945,48.380001068115234,65676.0
+2016-06-22,48.5,49.0,48.5,48.58000183105469,55770.0
+2016-06-23,48.599998474121094,48.70000076293945,48.400001525878906,48.5,18956.0
+2016-06-26,45.20000076293945,48.900001525878906,45.20000076293945,48.79999923706055,157490.0
+2016-06-27,48.400001525878906,49.599998474121094,48.400001525878906,48.599998474121094,242583.0
+2016-06-28,48.70000076293945,49.0,48.400001525878906,48.79999923706055,92168.0
+2016-06-29,49.0,49.599998474121094,48.79999923706055,48.900001525878906,234701.0
+2016-06-30,48.900001525878906,49.0,48.099998474121094,48.400001525878906,132597.0
+2016-07-03,48.900001525878906,49.0,48.099998474121094,48.400001525878906,132597.0
+2016-07-04,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2016-07-05,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2016-07-06,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2016-07-10,48.599998474121094,48.900001525878906,48.0,48.79999923706055,87231.0
+2016-07-11,48.900001525878906,48.900001525878906,48.29999923706055,48.5,104613.0
+2016-07-12,48.099998474121094,49.79999923706055,48.0,49.599998474121094,301391.0
+2016-07-14,49.099998474121094,50.0,49.0,49.79999923706055,269673.0
+2016-07-17,49.900001525878906,50.0,49.20000076293945,49.29999923706055,143851.0
+2016-07-18,49.29999923706055,49.5,48.20000076293945,48.5,368425.0
+2016-07-19,48.400001525878906,48.5,48.099998474121094,48.29999923706055,255798.0
+2016-07-20,48.29999923706055,48.79999923706055,48.20000076293945,48.79999923706055,196800.0
+2016-07-21,48.79999923706055,49.20000076293945,47.400001525878906,48.29999923706055,447342.0
+2016-07-24,48.0,48.599998474121094,47.29999923706055,47.5,359547.0
+2016-07-25,47.29999923706055,47.70000076293945,47.099998474121094,47.599998474121094,114951.0
+2016-07-26,47.29999923706055,48.599998474121094,46.0,48.20000076293945,502519.0
+2016-07-27,48.0,48.0,46.70000076293945,47.20000076293945,452291.0
+2016-07-28,46.599998474121094,46.900001525878906,46.20000076293945,46.5,257396.0
+2016-07-31,46.5,47.20000076293945,46.099998474121094,46.29999923706055,140660.0
+2016-08-01,46.5,46.599998474121094,46.099998474121094,46.099998474121094,150681.0
+2016-08-02,46.099998474121094,46.099998474121094,43.900001525878906,44.70000076293945,970695.0
+2016-08-03,44.70000076293945,45.400001525878906,44.20000076293945,45.0,207227.0
+2016-08-04,45.099998474121094,46.0,45.099998474121094,45.70000076293945,274643.0
+2016-08-07,45.599998474121094,46.400001525878906,45.400001525878906,45.400001525878906,133077.0
+2016-08-08,45.400001525878906,46.20000076293945,45.20000076293945,46.20000076293945,163440.0
+2016-08-09,46.099998474121094,46.20000076293945,45.79999923706055,46.20000076293945,241212.0
+2016-08-10,46.0,46.099998474121094,45.5,46.0,165949.0
+2016-08-11,45.79999923706055,45.900001525878906,45.400001525878906,45.400001525878906,110480.0
+2016-08-14,46.0,46.0,45.29999923706055,45.5,139053.0
+2016-08-15,45.0,45.29999923706055,44.70000076293945,44.79999923706055,256599.0
+2016-08-16,44.599998474121094,44.900001525878906,44.099998474121094,44.79999923706055,139162.0
+2016-08-17,44.599998474121094,44.599998474121094,44.0,44.20000076293945,93942.0
+2016-08-18,44.099998474121094,44.5,42.5,43.599998474121094,211504.0
+2016-08-21,43.400001525878906,43.79999923706055,43.0,43.0,76106.0
+2016-08-22,43.0,43.0,41.5,42.0,208937.0
+2016-08-23,41.29999923706055,41.599998474121094,40.79999923706055,41.20000076293945,253413.0
+2016-08-24,41.29999923706055,41.29999923706055,40.0,40.0,446129.0
+2016-08-25,40.0,40.20000076293945,39.400001525878906,40.20000076293945,241186.0
+2016-08-28,40.0,41.599998474121094,40.0,41.599998474121094,142188.0
+2016-08-29,41.400001525878906,42.5,41.0,42.400001525878906,175138.0
+2016-08-30,42.20000076293945,43.29999923706055,42.20000076293945,43.20000076293945,63086.0
+2016-08-31,43.29999923706055,43.70000076293945,43.0,43.5,139795.0
+2016-09-01,43.29999923706055,44.0,42.5,43.20000076293945,185665.0
+2016-09-04,43.599998474121094,44.0,43.20000076293945,43.79999923706055,97054.0
+2016-09-05,43.79999923706055,44.5,43.79999923706055,44.5,86231.0
+2016-09-06,44.0,44.599998474121094,44.0,44.099998474121094,213563.0
+2016-09-07,43.79999923706055,43.79999923706055,42.599998474121094,42.599998474121094,327858.0
+2016-09-08,42.79999923706055,45.099998474121094,42.400001525878906,44.0,374193.0
+2016-09-11,44.0,44.0,44.0,44.0,0.0
+2016-09-12,44.0,44.0,44.0,44.0,0.0
+2016-09-18,44.0,44.0,43.0,43.5,77319.0
+2016-09-19,44.0,44.0,40.5,41.099998474121094,222545.0
+2016-09-20,41.099998474121094,42.29999923706055,40.599998474121094,42.0,63670.0
+2016-09-21,42.599998474121094,43.29999923706055,42.29999923706055,43.0,94754.0
+2016-09-22,42.599998474121094,43.29999923706055,42.29999923706055,43.0,94754.0
+2016-09-25,42.20000076293945,42.900001525878906,42.20000076293945,42.900001525878906,39648.0
+2016-09-26,43.0,43.29999923706055,42.5,43.099998474121094,122388.0
+2016-09-27,42.0,42.400001525878906,41.099998474121094,41.400001525878906,184352.0
+2016-09-28,41.79999923706055,41.79999923706055,38.400001525878906,40.400001525878906,220335.0
+2016-09-29,40.5,41.0,40.0,40.599998474121094,440700.0
+2016-10-02,41.0,41.79999923706055,39.29999923706055,39.29999923706055,135180.0
+2016-10-03,39.29999923706055,39.79999923706055,38.099998474121094,38.5,227367.0
+2016-10-04,38.900001525878906,39.29999923706055,38.400001525878906,38.5,204220.0
+2016-10-05,38.79999923706055,39.099998474121094,37.70000076293945,38.900001525878906,525255.0
+2016-10-06,38.900001525878906,40.79999923706055,38.900001525878906,40.70000076293945,271121.0
+2016-10-09,41.20000076293945,41.400001525878906,40.20000076293945,40.5,104318.0
+2016-10-10,39.79999923706055,40.400001525878906,39.400001525878906,40.400001525878906,113748.0
+2016-10-11,41.0,41.5,40.400001525878906,40.400001525878906,283560.0
+2016-10-12,40.0,40.79999923706055,40.0,40.20000076293945,171776.0
+2016-10-13,40.29999923706055,41.70000076293945,40.099998474121094,40.79999923706055,382959.0
+2016-10-16,40.70000076293945,40.70000076293945,39.79999923706055,40.29999923706055,108928.0
+2016-10-17,40.099998474121094,40.099998474121094,39.29999923706055,39.5,95350.0
+2016-10-18,39.5,39.5,38.099998474121094,38.5,161958.0
+2016-10-19,38.70000076293945,40.79999923706055,38.70000076293945,40.29999923706055,423290.0
+2016-10-20,41.0,44.099998474121094,40.400001525878906,44.099998474121094,717945.0
+2016-10-23,44.0,44.29999923706055,43.599998474121094,44.0,303470.0
+2016-10-24,,,,,
+2016-10-25,44.0,44.599998474121094,41.0,44.0,1228445.0
+2016-10-26,44.0,44.599998474121094,43.29999923706055,44.5,126716.0
+2016-10-27,44.0,45.5,44.0,44.900001525878906,219316.0
+2016-10-30,44.79999923706055,45.70000076293945,44.79999923706055,45.5,327980.0
+2016-10-31,45.5,45.900001525878906,45.099998474121094,45.5,147979.0
+2016-11-01,45.70000076293945,46.5,45.599998474121094,46.099998474121094,360654.0
+2016-11-02,45.5,46.900001525878906,45.5,46.29999923706055,587774.0
+2016-11-03,46.400001525878906,47.5,46.400001525878906,47.5,421180.0
+2016-11-06,47.0,48.0,47.0,47.900001525878906,404638.0
+2016-11-07,47.900001525878906,48.70000076293945,47.900001525878906,48.70000076293945,399020.0
+2016-11-08,48.70000076293945,51.25,48.70000076293945,50.0,867806.0
+2016-11-09,48.900001525878906,51.75,47.0,50.75,740974.0
+2016-11-10,51.0,53.25,51.0,52.75,559690.0
+2016-11-13,52.0,54.25,52.0,54.0,739696.0
+2016-11-14,54.0,55.75,52.5,53.5,1133873.0
+2016-11-15,53.0,54.0,50.0,52.5,966289.0
+2016-11-16,53.0,54.25,52.5,53.25,431840.0
+2016-11-17,53.25,53.25,51.75,51.75,118109.0
+2016-11-20,52.0,52.5,49.900001525878906,50.0,324617.0
+2016-11-21,50.25,50.75,49.0,49.29999923706055,240109.0
+2016-11-22,49.599998474121094,53.0,49.599998474121094,52.75,524548.0
+2016-11-23,52.5,55.5,52.5,55.5,797425.0
+2016-11-24,55.0,56.0,53.5,54.0,706271.0
+2016-11-27,54.0,55.75,54.0,55.0,242881.0
+2016-11-28,55.0,57.0,54.0,56.0,658461.0
+2016-11-29,57.0,57.75,56.5,57.5,660324.0
+2016-11-30,57.5,59.25,57.5,58.25,530392.0
+2016-12-01,59.5,60.75,59.25,60.25,498103.0
+2016-12-04,60.25,63.75,60.25,62.5,500595.0
+2016-12-05,62.25,63.25,60.75,62.75,764462.0
+2016-12-06,62.5,64.25,62.5,64.0,605123.0
+2016-12-07,64.0,65.5,63.25,64.75,735198.0
+2016-12-08,65.25,66.75,64.5,66.0,275546.0
+2016-12-11,65.75,68.75,65.75,68.75,742790.0
+2016-12-12,69.25,69.25,68.0,69.0,632826.0
+2016-12-13,69.0,69.0,66.0,68.25,783826.0
+2016-12-14,65.25,68.75,65.25,68.5,694828.0
+2016-12-15,68.25,69.25,68.25,68.75,639647.0
+2016-12-18,69.0,69.25,68.5,68.75,334315.0
+2016-12-19,68.5,68.75,65.5,67.0,472394.0
+2016-12-20,65.0,67.0,61.75,63.5,1121407.0
+2016-12-21,63.25,64.0,61.5,62.5,710568.0
+2016-12-22,62.0,63.25,61.5,63.0,409352.0
+2016-12-25,63.25,64.5,62.75,63.0,388808.0
+2016-12-26,,,,,
+2016-12-27,61.75,63.0,61.25,63.0,305279.0
+2016-12-28,62.75,64.0,62.25,63.75,276964.0
+2016-12-29,63.75,66.5,63.75,66.25,495751.0
+2017-01-01,66.75,66.75,65.75,66.0,273488.0
+2017-01-02,66.0,66.75,65.5,65.5,223439.0
+2017-01-03,65.5,66.25,64.75,66.25,162672.0
+2017-01-04,66.0,68.25,65.75,66.75,242107.0
+2017-01-05,67.0,67.5,64.25,64.25,285141.0
+2017-01-08,64.75,64.75,62.5,62.5,114896.0
+2017-01-09,62.5,62.75,61.0,61.75,120536.0
+2017-01-10,61.0,61.0,59.5,59.5,204687.0
+2017-01-11,59.75,60.5,58.5,60.25,108748.0
+2017-01-12,60.75,60.75,59.5,59.75,216315.0
+2017-01-15,60.0,61.25,59.75,59.75,211451.0
+2017-01-16,59.75,59.75,57.25,58.0,183634.0
+2017-01-17,58.0,59.0,56.75,58.75,167825.0
+2017-01-18,59.0,60.0,58.75,59.75,108995.0
+2017-01-19,60.5,60.5,58.75,59.25,117199.0
+2017-01-22,56.0,57.75,54.25,54.5,767290.0
+2017-01-23,54.75,55.5,54.5,55.25,418736.0
+2017-01-24,55.5,56.75,55.25,56.0,214848.0
+2017-01-25,56.25,57.25,56.0,56.25,432889.0
+2017-01-26,57.0,57.0,55.75,56.75,262186.0
+2017-01-29,56.5,56.5,56.0,56.25,177144.0
+2017-01-30,56.25,56.25,55.25,55.75,199036.0
+2017-01-31,55.5,55.75,54.75,55.0,139724.0
+2017-02-01,54.75,55.5,54.5,55.0,92533.0
+2017-02-02,55.0,55.5,55.0,55.0,78718.0
+2017-02-05,55.25,55.75,54.75,55.0,178703.0
+2017-02-06,55.0,55.5,54.75,55.25,188254.0
+2017-02-07,55.25,55.25,53.5,54.0,420954.0
+2017-02-08,54.0,54.0,51.5,52.25,572244.0
+2017-02-09,52.0,53.5,51.25,52.75,428790.0
+2017-02-12,53.5,54.0,52.75,53.25,334367.0
+2017-02-13,53.25,54.0,53.0,53.25,390254.0
+2017-02-14,52.0,52.75,52.0,52.0,130522.0
+2017-02-15,52.0,52.5,52.0,52.25,80418.0
+2017-02-16,52.25,52.5,52.0,52.25,89397.0
+2017-02-19,52.5,53.0,52.5,53.0,252548.0
+2017-02-20,53.0,53.75,52.5,52.75,363606.0
+2017-02-21,53.0,53.0,52.25,53.0,77608.0
+2017-02-22,53.25,53.75,52.75,53.0,202910.0
+2017-02-23,52.75,53.25,52.5,52.75,136710.0
+2017-02-26,52.75,52.75,52.0,52.25,148447.0
+2017-02-27,52.25,52.25,51.0,51.5,152864.0
+2017-02-28,51.0,51.0,50.0,50.5,439693.0
+2017-03-01,50.25,51.0,49.900001525878906,50.75,164355.0
+2017-03-02,50.75,52.5,50.5,51.5,261117.0
+2017-03-05,52.0,52.75,51.75,51.75,198133.0
+2017-03-06,51.75,52.0,51.0,51.75,178611.0
+2017-03-07,52.0,52.0,51.5,51.5,163435.0
+2017-03-08,51.5,51.75,51.0,51.0,81729.0
+2017-03-09,50.5,50.5,48.5,49.29999923706055,405976.0
+2017-03-12,49.0,49.20000076293945,48.900001525878906,49.0,86893.0
+2017-03-13,49.20000076293945,50.0,49.099998474121094,49.400001525878906,85301.0
+2017-03-14,49.400001525878906,49.400001525878906,48.5,49.0,91951.0
+2017-03-15,49.20000076293945,49.599998474121094,49.0,49.0,437756.0
+2017-03-16,49.20000076293945,51.0,49.20000076293945,50.5,230981.0
+2017-03-19,50.75,51.75,50.5,50.75,162947.0
+2017-03-20,51.25,51.75,50.25,50.25,113721.0
+2017-03-21,50.5,51.0,50.0,50.0,57251.0
+2017-03-22,49.5,50.25,49.5,49.79999923706055,111726.0
+2017-03-23,49.79999923706055,50.5,49.79999923706055,50.25,86201.0
+2017-03-26,50.5,51.25,50.0,50.25,125576.0
+2017-03-27,50.0,51.0,49.79999923706055,50.5,168428.0
+2017-03-28,51.0,52.0,51.0,51.0,338328.0
+2017-03-29,51.0,51.0,51.0,51.0,0.0
+2017-03-30,51.5,51.75,51.25,51.25,118292.0
+2017-04-02,,,,,
+2017-04-03,51.25,51.75,51.25,51.5,78394.0
+2017-04-04,,,,,
+2017-04-05,51.5,53.0,51.5,52.75,444187.0
+2017-04-06,52.5,53.75,52.5,53.25,413232.0
+2017-04-09,53.0,53.25,52.0,52.0,122136.0
+2017-04-10,51.75,52.25,51.5,52.25,122117.0
+2017-04-11,52.25,52.25,51.5,52.0,106330.0
+2017-04-12,51.75,52.5,51.75,52.25,106651.0
+2017-04-13,52.25,52.5,50.5,51.5,352656.0
+2017-04-16,50.75,50.75,49.79999923706055,49.900001525878906,395981.0
+2017-04-17,49.599998474121094,50.25,49.599998474121094,49.900001525878906,276082.0
+2017-04-18,49.79999923706055,50.0,49.0,49.0,248566.0
+2017-04-19,49.0,49.20000076293945,48.599998474121094,49.20000076293945,128590.0
+2017-04-20,49.5,49.599998474121094,49.099998474121094,49.400001525878906,100542.0
+2017-04-23,49.70000076293945,51.0,49.70000076293945,49.79999923706055,274186.0
+2017-04-24,49.900001525878906,50.0,49.79999923706055,50.0,119613.0
+2017-04-25,50.0,50.5,49.5,49.5,132399.0
+2017-04-26,49.5,49.900001525878906,49.400001525878906,49.70000076293945,65467.0
+2017-04-27,49.79999923706055,50.5,49.79999923706055,50.25,84185.0
+2017-04-30,50.5,51.0,50.25,50.5,128124.0
+2017-05-01,50.0,50.25,49.5,49.900001525878906,244925.0
+2017-05-02,,,,,
+2017-05-03,50.0,50.25,49.5,49.79999923706055,242537.0
+2017-05-04,49.79999923706055,49.79999923706055,48.70000076293945,49.0,164184.0
+2017-05-07,48.599998474121094,49.099998474121094,48.20000076293945,48.79999923706055,114827.0
+2017-05-08,48.900001525878906,49.5,48.900001525878906,49.20000076293945,282722.0
+2017-05-09,,,,,
+2017-05-10,48.79999923706055,49.0,48.79999923706055,49.0,22969.0
+2017-05-11,49.29999923706055,49.29999923706055,46.599998474121094,47.099998474121094,657731.0
+2017-05-14,47.0,47.0,46.79999923706055,46.900001525878906,153953.0
+2017-05-15,46.900001525878906,47.099998474121094,46.79999923706055,47.0,137065.0
+2017-05-16,47.0,47.400001525878906,46.900001525878906,47.400001525878906,111035.0
+2017-05-17,47.20000076293945,47.29999923706055,46.900001525878906,47.099998474121094,92062.0
+2017-05-18,47.0,47.099998474121094,46.5,47.099998474121094,103605.0
+2017-05-21,47.400001525878906,48.099998474121094,47.29999923706055,47.5,370235.0
+2017-05-22,47.5,47.900001525878906,47.20000076293945,47.5,80959.0
+2017-05-23,47.29999923706055,47.400001525878906,47.0,47.0,128802.0
+2017-05-24,47.099998474121094,47.20000076293945,46.70000076293945,46.79999923706055,101300.0
+2017-05-25,46.900001525878906,46.900001525878906,46.599998474121094,46.70000076293945,117694.0
+2017-05-28,46.5,46.5,45.29999923706055,46.400001525878906,145073.0
+2017-05-29,46.29999923706055,46.29999923706055,45.79999923706055,46.0,217705.0
+2017-05-30,46.099998474121094,46.099998474121094,45.5,45.900001525878906,389630.0
+2017-05-31,45.5,45.599998474121094,45.29999923706055,45.400001525878906,132815.0
+2017-06-01,45.29999923706055,45.70000076293945,45.0,45.29999923706055,154245.0
+2017-06-04,45.5,45.5,45.0,45.099998474121094,154349.0
+2017-06-05,45.0,45.20000076293945,44.400001525878906,45.0,219754.0
+2017-06-06,45.099998474121094,45.400001525878906,44.75,45.0,221584.0
+2017-06-07,44.900001525878906,45.0,44.400001525878906,45.0,197517.0
+2017-06-08,44.79999923706055,44.849998474121094,44.0,44.099998474121094,204848.0
+2017-06-11,44.04999923706055,44.599998474121094,43.650001525878906,43.650001525878906,131062.0
+2017-06-12,43.5,43.650001525878906,43.150001525878906,43.5,100939.0
+2017-06-13,43.400001525878906,43.5,43.150001525878906,43.150001525878906,232663.0
+2017-06-14,43.349998474121094,43.5,43.150001525878906,43.400001525878906,116595.0
+2017-06-15,43.5,43.5,42.20000076293945,42.29999923706055,89432.0
+2017-06-18,42.29999923706055,42.400001525878906,41.599998474121094,42.04999923706055,156369.0
+2017-06-19,42.04999923706055,43.0,42.0,42.95000076293945,517677.0
+2017-06-20,43.099998474121094,43.150001525878906,42.0,42.349998474121094,243457.0
+2017-06-21,42.45000076293945,45.20000076293945,42.45000076293945,44.70000076293945,550195.0
+2017-06-22,44.900001525878906,45.349998474121094,44.29999923706055,45.0,382967.0
+2017-06-25,45.0,45.0,45.0,45.0,0.0
+2017-06-26,44.900001525878906,45.349998474121094,44.29999923706055,45.0,382967.0
+2017-06-27,44.900001525878906,45.349998474121094,44.29999923706055,45.0,382967.0
+2017-06-28,44.900001525878906,45.349998474121094,44.29999923706055,45.0,382967.0
+2017-06-29,44.900001525878906,45.349998474121094,44.29999923706055,45.0,382967.0
+2017-07-02,44.29999923706055,44.79999923706055,43.599998474121094,43.849998474121094,294403.0
+2017-07-03,43.79999923706055,43.95000076293945,43.0,43.5,121647.0
+2017-07-04,43.650001525878906,44.400001525878906,43.54999923706055,43.54999923706055,317255.0
+2017-07-05,43.54999923706055,43.79999923706055,43.0,43.650001525878906,255675.0
+2017-07-06,43.0,43.349998474121094,42.75,42.849998474121094,130178.0
+2017-07-09,43.099998474121094,43.150001525878906,42.79999923706055,42.849998474121094,173962.0
+2017-07-10,43.400001525878906,43.70000076293945,43.0,43.0,209109.0
+2017-07-11,42.95000076293945,43.0,42.70000076293945,42.75,188111.0
+2017-07-12,43.099998474121094,44.70000076293945,43.0,43.400001525878906,704675.0
+2017-07-13,43.45000076293945,43.70000076293945,43.150001525878906,43.650001525878906,154925.0
+2017-07-16,43.79999923706055,44.5,43.599998474121094,44.5,229757.0
+2017-07-17,44.45000076293945,45.75,44.400001525878906,44.79999923706055,503107.0
+2017-07-18,45.0,45.0,43.95000076293945,44.20000076293945,219169.0
+2017-07-19,43.900001525878906,44.0,43.70000076293945,43.95000076293945,127747.0
+2017-07-20,45.45000076293945,45.45000076293945,44.25,44.650001525878906,189818.0
+2017-07-23,44.849998474121094,44.900001525878906,44.599998474121094,44.79999923706055,119545.0
+2017-07-24,44.79999923706055,44.79999923706055,44.349998474121094,44.45000076293945,126964.0
+2017-07-25,44.29999923706055,46.400001525878906,44.29999923706055,45.900001525878906,1060189.0
+2017-07-26,45.79999923706055,46.20000076293945,45.20000076293945,45.5,255424.0
+2017-07-27,45.54999923706055,45.70000076293945,43.70000076293945,44.20000076293945,445623.0
+2017-07-30,44.099998474121094,45.0,43.349998474121094,43.349998474121094,326976.0
+2017-07-31,43.29999923706055,43.599998474121094,42.79999923706055,42.900001525878906,416440.0
+2017-08-01,43.04999923706055,44.04999923706055,43.04999923706055,43.75,146694.0
+2017-08-02,43.75,44.29999923706055,43.75,44.150001525878906,154251.0
+2017-08-03,42.75,42.75,41.79999923706055,42.20000076293945,780919.0
+2017-08-06,42.0,43.20000076293945,41.95000076293945,43.150001525878906,278669.0
+2017-08-07,43.099998474121094,43.849998474121094,43.099998474121094,43.75,326295.0
+2017-08-08,43.54999923706055,43.79999923706055,43.5,43.54999923706055,113676.0
+2017-08-09,43.54999923706055,43.75,43.099998474121094,43.5,74723.0
+2017-08-10,43.400001525878906,43.400001525878906,43.099998474121094,43.29999923706055,119944.0
+2017-08-13,43.599998474121094,43.599998474121094,42.849998474121094,43.20000076293945,42167.0
+2017-08-14,42.79999923706055,42.79999923706055,42.29999923706055,42.5,142666.0
+2017-08-15,42.5,42.70000076293945,42.0,42.0,154063.0
+2017-08-16,42.400001525878906,42.400001525878906,42.0,42.400001525878906,100060.0
+2017-08-17,42.29999923706055,42.349998474121094,42.0,42.150001525878906,221158.0
+2017-08-20,42.400001525878906,42.599998474121094,42.349998474121094,42.5,160594.0
+2017-08-21,42.5,43.0,42.5,42.70000076293945,139079.0
+2017-08-22,42.70000076293945,42.95000076293945,42.5,42.95000076293945,69782.0
+2017-08-23,42.650001525878906,43.099998474121094,42.650001525878906,42.650001525878906,139879.0
+2017-08-24,42.650001525878906,42.650001525878906,42.29999923706055,42.349998474121094,126741.0
+2017-08-27,42.25,42.400001525878906,42.099998474121094,42.400001525878906,105862.0
+2017-08-28,42.45000076293945,42.45000076293945,42.099998474121094,42.150001525878906,78706.0
+2017-08-29,42.20000076293945,42.900001525878906,42.20000076293945,42.349998474121094,125396.0
+2017-08-30,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-08-31,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-09-03,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-09-04,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-09-05,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-09-06,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2017-09-07,43.25,43.29999923706055,43.0,43.25,161812.0
+2017-09-10,43.099998474121094,43.599998474121094,43.04999923706055,43.5,145609.0
+2017-09-11,43.5,43.599998474121094,43.400001525878906,43.45000076293945,172725.0
+2017-09-12,43.45000076293945,43.5,43.099998474121094,43.150001525878906,120059.0
+2017-09-13,43.099998474121094,43.70000076293945,43.099998474121094,43.650001525878906,129848.0
+2017-09-14,43.79999923706055,45.20000076293945,43.79999923706055,44.599998474121094,547764.0
+2017-09-17,44.75,46.04999923706055,44.349998474121094,45.95000076293945,486987.0
+2017-09-18,45.79999923706055,45.79999923706055,44.29999923706055,44.400001525878906,571387.0
+2017-09-19,44.25,44.400001525878906,44.20000076293945,44.29999923706055,260608.0
+2017-09-20,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
+2017-09-21,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
+2017-09-24,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
+2017-09-25,44.5,44.5,43.849998474121094,43.95000076293945,223257.0
+2017-09-26,43.54999923706055,43.54999923706055,42.900001525878906,43.0,390462.0
+2017-09-27,43.099998474121094,43.099998474121094,42.79999923706055,42.900001525878906,76504.0
+2017-09-28,42.900001525878906,43.45000076293945,42.75,43.04999923706055,116046.0
+2017-10-01,43.0,43.150001525878906,42.29999923706055,42.599998474121094,127039.0
+2017-10-02,42.70000076293945,42.79999923706055,41.849998474121094,42.54999923706055,454351.0
+2017-10-03,42.54999923706055,42.54999923706055,42.54999923706055,42.54999923706055,0.0
+2017-10-04,42.400001525878906,42.400001525878906,42.0,42.04999923706055,144249.0
+2017-10-05,42.0,42.25,41.75,41.900001525878906,188819.0
+2017-10-08,41.599998474121094,41.79999923706055,41.0,41.04999923706055,315193.0
+2017-10-09,41.04999923706055,41.29999923706055,39.599998474121094,39.75,484557.0
+2017-10-10,40.0,40.0,38.54999923706055,39.0,334640.0
+2017-10-11,39.54999923706055,40.20000076293945,38.70000076293945,40.0,845728.0
+2017-10-12,40.0,40.400001525878906,39.79999923706055,40.400001525878906,609784.0
+2017-10-15,40.150001525878906,40.400001525878906,39.400001525878906,39.5,316702.0
+2017-10-16,39.5,39.5,38.900001525878906,39.5,339281.0
+2017-10-17,39.400001525878906,39.70000076293945,39.20000076293945,39.5,209588.0
+2017-10-18,39.45000076293945,39.45000076293945,39.0,39.0,305227.0
+2017-10-19,39.20000076293945,39.20000076293945,38.79999923706055,38.900001525878906,271737.0
+2017-10-22,39.0,39.0,38.650001525878906,38.849998474121094,142350.0
+2017-10-23,38.650001525878906,38.849998474121094,38.20000076293945,38.650001525878906,264120.0
+2017-10-24,38.599998474121094,38.70000076293945,38.150001525878906,38.5,297644.0
+2017-10-25,38.70000076293945,38.70000076293945,37.900001525878906,38.0,267005.0
+2017-10-26,38.0,38.70000076293945,37.900001525878906,38.400001525878906,198746.0
+2017-10-29,38.5,38.650001525878906,37.95000076293945,38.099998474121094,238827.0
+2017-10-30,38.25,38.54999923706055,38.04999923706055,38.20000076293945,167195.0
+2017-10-31,38.29999923706055,38.45000076293945,37.900001525878906,38.20000076293945,272153.0
+2017-11-01,38.150001525878906,38.599998474121094,38.04999923706055,38.54999923706055,94886.0
+2017-11-02,38.45000076293945,39.0,38.45000076293945,38.79999923706055,202145.0
+2017-11-05,38.400001525878906,38.5,37.29999923706055,38.349998474121094,390907.0
+2017-11-06,38.79999923706055,38.79999923706055,37.0,37.29999923706055,563643.0
+2017-11-07,37.400001525878906,37.5,35.650001525878906,37.25,1220096.0
+2017-11-08,36.900001525878906,37.20000076293945,36.599998474121094,36.900001525878906,211628.0
+2017-11-09,36.900001525878906,37.400001525878906,36.5,37.20000076293945,164599.0
+2017-11-12,37.599998474121094,38.04999923706055,37.20000076293945,37.400001525878906,347880.0
+2017-11-13,37.5,37.79999923706055,37.45000076293945,37.650001525878906,160780.0
+2017-11-14,37.599998474121094,38.0,37.599998474121094,37.900001525878906,135187.0
+2017-11-15,38.0,39.70000076293945,37.849998474121094,39.0,470242.0
+2017-11-16,39.45000076293945,39.45000076293945,38.54999923706055,38.70000076293945,212165.0
+2017-11-19,38.900001525878906,39.349998474121094,38.79999923706055,39.0,223407.0
+2017-11-20,39.04999923706055,39.099998474121094,38.25,38.79999923706055,330592.0
+2017-11-21,38.29999923706055,38.29999923706055,37.849998474121094,38.150001525878906,132472.0
+2017-11-22,38.20000076293945,38.349998474121094,37.849998474121094,38.29999923706055,60578.0
+2017-11-23,38.599998474121094,38.900001525878906,38.29999923706055,38.79999923706055,174378.0
+2017-11-26,38.900001525878906,39.650001525878906,38.900001525878906,39.599998474121094,298481.0
+2017-11-27,39.599998474121094,40.04999923706055,39.5,39.75,290823.0
+2017-11-28,39.70000076293945,39.70000076293945,39.45000076293945,39.70000076293945,90670.0
+2017-11-29,39.79999923706055,40.099998474121094,39.650001525878906,39.79999923706055,200225.0
+2017-11-30,39.849998474121094,39.95000076293945,39.650001525878906,39.75,50149.0
+2017-12-03,40.0,40.599998474121094,40.0,40.20000076293945,287431.0
+2017-12-04,40.20000076293945,40.5,39.70000076293945,39.79999923706055,144004.0
+2017-12-05,39.79999923706055,39.79999923706055,39.20000076293945,39.45000076293945,113702.0
+2017-12-06,39.45000076293945,39.599998474121094,39.349998474121094,39.45000076293945,119114.0
+2017-12-07,39.25,39.599998474121094,39.099998474121094,39.5,149440.0
+2017-12-10,39.70000076293945,40.099998474121094,39.650001525878906,39.70000076293945,172402.0
+2017-12-11,39.599998474121094,39.849998474121094,39.29999923706055,39.400001525878906,175923.0
+2017-12-12,39.5,39.650001525878906,39.20000076293945,39.599998474121094,77578.0
+2017-12-13,39.25,39.599998474121094,39.04999923706055,39.099998474121094,196615.0
+2017-12-14,39.20000076293945,39.45000076293945,38.599998474121094,38.900001525878906,252530.0
+2017-12-17,38.900001525878906,39.25,38.849998474121094,39.04999923706055,132702.0
+2017-12-18,39.04999923706055,41.70000076293945,39.04999923706055,41.099998474121094,670218.0
+2017-12-19,41.150001525878906,41.20000076293945,40.54999923706055,40.70000076293945,218962.0
+2017-12-20,40.79999923706055,41.099998474121094,40.0,40.29999923706055,183960.0
+2017-12-21,40.400001525878906,40.900001525878906,40.150001525878906,40.29999923706055,126508.0
+2017-12-24,40.400001525878906,40.400001525878906,39.75,39.79999923706055,221549.0
+2017-12-25,39.900001525878906,40.099998474121094,39.45000076293945,40.0,163549.0
+2017-12-26,39.900001525878906,40.099998474121094,39.70000076293945,39.75,120514.0
+2017-12-27,40.04999923706055,40.099998474121094,39.5,39.5,148240.0
+2017-12-28,40.0,40.0,39.20000076293945,39.5,180481.0
+2017-12-31,39.45000076293945,39.599998474121094,39.29999923706055,39.29999923706055,136363.0
+2018-01-01,39.20000076293945,39.25,38.79999923706055,39.0,199044.0
+2018-01-02,39.0,39.25,38.900001525878906,39.25,150095.0
+2018-01-03,39.400001525878906,39.400001525878906,38.900001525878906,39.400001525878906,129710.0
+2018-01-04,39.400001525878906,40.0,39.400001525878906,40.0,231361.0
+2018-01-07,40.0,41.25,40.0,41.0,527759.0
+2018-01-08,40.900001525878906,41.400001525878906,40.75,40.75,196292.0
+2018-01-09,40.70000076293945,40.70000076293945,40.29999923706055,40.54999923706055,206914.0
+2018-01-10,40.5,40.650001525878906,40.20000076293945,40.45000076293945,98541.0
+2018-01-11,40.900001525878906,41.20000076293945,40.45000076293945,40.79999923706055,293160.0
+2018-01-14,41.0,41.099998474121094,40.54999923706055,40.599998474121094,304192.0
+2018-01-15,40.70000076293945,40.70000076293945,40.29999923706055,40.650001525878906,240342.0
+2018-01-16,40.75,40.900001525878906,40.45000076293945,40.599998474121094,285451.0
+2018-01-17,40.849998474121094,40.849998474121094,40.5,40.70000076293945,143230.0
+2018-01-18,40.70000076293945,40.70000076293945,40.150001525878906,40.349998474121094,141540.0
+2018-01-21,40.349998474121094,41.0,40.150001525878906,40.599998474121094,561837.0
+2018-01-22,40.5,40.599998474121094,39.79999923706055,39.849998474121094,436840.0
+2018-01-23,39.79999923706055,40.099998474121094,39.0,39.099998474121094,316567.0
+2018-01-24,39.20000076293945,39.29999923706055,38.900001525878906,39.0,288172.0
+2018-01-25,39.400001525878906,39.400001525878906,38.900001525878906,39.04999923706055,246478.0
+2018-01-28,38.900001525878906,39.20000076293945,38.900001525878906,39.099998474121094,280258.0
+2018-01-29,39.150001525878906,39.349998474121094,38.95000076293945,39.20000076293945,255240.0
+2018-01-30,39.349998474121094,39.54999923706055,39.150001525878906,39.400001525878906,217607.0
+2018-01-31,39.45000076293945,39.650001525878906,39.20000076293945,39.5,252114.0
+2018-02-01,39.45000076293945,39.650001525878906,39.0,39.099998474121094,267216.0
+2018-02-04,39.150001525878906,39.150001525878906,38.79999923706055,38.95000076293945,248926.0
+2018-02-05,38.900001525878906,39.099998474121094,38.75,38.900001525878906,257851.0
+2018-02-06,38.5,38.599998474121094,37.900001525878906,38.099998474121094,476858.0
+2018-02-07,38.599998474121094,38.599998474121094,36.75,36.900001525878906,443943.0
+2018-02-08,37.04999923706055,37.20000076293945,36.5,36.70000076293945,809465.0
+2018-02-11,37.0,37.0,35.599998474121094,36.20000076293945,702745.0
+2018-02-12,36.29999923706055,36.95000076293945,36.099998474121094,36.54999923706055,280412.0
+2018-02-13,36.599998474121094,37.5,36.599998474121094,36.900001525878906,515059.0
+2018-02-14,37.0,37.099998474121094,36.849998474121094,37.0,341066.0
+2018-02-15,37.099998474121094,37.29999923706055,37.0,37.150001525878906,289916.0
+2018-02-18,37.25,38.45000076293945,37.25,37.70000076293945,426124.0
+2018-02-19,37.650001525878906,38.099998474121094,37.650001525878906,37.95000076293945,181107.0
+2018-02-20,37.900001525878906,38.04999923706055,37.54999923706055,37.54999923706055,235416.0
+2018-02-21,37.599998474121094,37.79999923706055,37.150001525878906,37.25,346503.0
+2018-02-22,37.599998474121094,37.650001525878906,37.25,37.400001525878906,190517.0
+2018-02-25,37.599998474121094,37.75,37.45000076293945,37.45000076293945,177742.0
+2018-02-26,37.400001525878906,37.599998474121094,37.349998474121094,37.400001525878906,166665.0
+2018-02-27,37.29999923706055,37.79999923706055,37.29999923706055,37.5,195101.0
+2018-02-28,37.5,37.5,37.04999923706055,37.04999923706055,232442.0
+2018-03-01,37.0,37.54999923706055,37.0,37.5,170555.0
+2018-03-04,37.75,37.849998474121094,37.5,37.70000076293945,331291.0
+2018-03-05,37.70000076293945,37.95000076293945,37.29999923706055,37.70000076293945,130210.0
+2018-03-06,37.70000076293945,38.099998474121094,37.599998474121094,38.0,212901.0
+2018-03-07,38.0,38.20000076293945,37.70000076293945,37.95000076293945,189918.0
+2018-03-08,37.79999923706055,38.0,37.70000076293945,37.900001525878906,273470.0
+2018-03-11,38.20000076293945,38.20000076293945,37.70000076293945,37.95000076293945,299521.0
+2018-03-12,38.0,38.150001525878906,37.75,37.849998474121094,609157.0
+2018-03-13,37.849998474121094,37.900001525878906,37.599998474121094,37.70000076293945,511349.0
+2018-03-14,37.79999923706055,37.79999923706055,37.599998474121094,37.70000076293945,344279.0
+2018-03-15,37.849998474121094,37.849998474121094,37.5,37.75,298349.0
+2018-03-18,37.75,37.79999923706055,37.54999923706055,37.54999923706055,239532.0
+2018-03-19,37.599998474121094,37.650001525878906,37.45000076293945,37.54999923706055,236131.0
+2018-03-20,37.5,37.79999923706055,37.5,37.70000076293945,335413.0
+2018-03-21,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0
+2018-03-22,37.849998474121094,38.0,37.599998474121094,38.0,505315.0
+2018-03-25,37.95000076293945,38.349998474121094,37.79999923706055,38.29999923706055,574162.0
+2018-03-26,38.20000076293945,38.29999923706055,38.04999923706055,38.099998474121094,308662.0
+2018-03-27,38.20000076293945,38.349998474121094,38.0,38.04999923706055,275756.0
+2018-03-28,38.0,38.0,37.45000076293945,37.599998474121094,458174.0
+2018-03-29,37.29999923706055,37.29999923706055,36.5,36.849998474121094,605056.0
+2018-04-01,36.849998474121094,36.95000076293945,36.599998474121094,36.70000076293945,362217.0
+2018-04-02,36.650001525878906,36.75,36.45000076293945,36.45000076293945,301676.0
+2018-04-03,36.45000076293945,36.95000076293945,36.349998474121094,36.900001525878906,358650.0
+2018-04-04,36.900001525878906,37.099998474121094,36.650001525878906,36.95000076293945,422055.0
+2018-04-05,36.95000076293945,37.54999923706055,36.79999923706055,37.099998474121094,506930.0
+2018-04-08,37.04999923706055,37.5,37.04999923706055,37.20000076293945,367773.0
+2018-04-09,37.150001525878906,37.45000076293945,37.099998474121094,37.150001525878906,318002.0
+2018-04-10,37.150001525878906,37.25,37.0,37.099998474121094,91170.0
+2018-04-11,37.20000076293945,37.20000076293945,36.099998474121094,36.29999923706055,428699.0
+2018-04-12,36.29999923706055,36.75,36.29999923706055,36.45000076293945,241457.0
+2018-04-15,36.650001525878906,37.04999923706055,36.650001525878906,37.04999923706055,264929.0
+2018-04-16,37.099998474121094,37.25,37.0,37.150001525878906,380892.0
+2018-04-17,37.099998474121094,37.75,37.04999923706055,37.650001525878906,734196.0
+2018-04-18,37.75,38.20000076293945,37.650001525878906,38.0,617333.0
+2018-04-19,38.099998474121094,38.20000076293945,37.54999923706055,37.75,667451.0
+2018-04-22,37.900001525878906,37.900001525878906,37.54999923706055,37.70000076293945,212719.0
+2018-04-23,37.79999923706055,38.25,37.54999923706055,38.20000076293945,474904.0
+2018-04-24,38.20000076293945,38.599998474121094,37.849998474121094,38.25,960972.0
+2018-04-25,38.099998474121094,38.29999923706055,37.900001525878906,37.900001525878906,269433.0
+2018-04-26,38.20000076293945,38.20000076293945,37.70000076293945,38.20000076293945,152473.0
+2018-04-29,38.29999923706055,38.45000076293945,38.20000076293945,38.349998474121094,202906.0
+2018-04-30,38.349998474121094,38.349998474121094,38.099998474121094,38.20000076293945,212061.0
+2018-05-01,38.099998474121094,38.400001525878906,38.0,38.099998474121094,276709.0
+2018-05-02,38.150001525878906,38.150001525878906,37.79999923706055,37.849998474121094,160800.0
+2018-05-03,37.900001525878906,38.150001525878906,37.849998474121094,38.0,197873.0
+2018-05-06,38.0,38.150001525878906,37.79999923706055,37.79999923706055,253442.0
+2018-05-07,37.849998474121094,37.849998474121094,37.5,37.650001525878906,117227.0
+2018-05-08,37.650001525878906,37.650001525878906,36.849998474121094,37.0,304611.0
+2018-05-09,37.0,37.099998474121094,36.599998474121094,36.70000076293945,122407.0
+2018-05-10,36.70000076293945,37.0,36.70000076293945,36.79999923706055,131418.0
+2018-05-13,37.0,37.29999923706055,36.95000076293945,37.20000076293945,296121.0
+2018-05-14,37.20000076293945,37.25,37.0,37.099998474121094,81341.0
+2018-05-15,37.150001525878906,37.25,37.0,37.20000076293945,100381.0
+2018-05-16,37.0,37.0,36.79999923706055,37.0,95462.0
+2018-05-17,36.849998474121094,37.099998474121094,36.79999923706055,36.95000076293945,105975.0
+2018-05-20,36.95000076293945,37.45000076293945,36.95000076293945,37.400001525878906,137218.0
+2018-05-21,37.5,38.099998474121094,37.5,37.599998474121094,280880.0
+2018-05-22,37.54999923706055,37.79999923706055,37.54999923706055,37.599998474121094,121415.0
+2018-05-23,37.650001525878906,37.849998474121094,37.599998474121094,37.70000076293945,140575.0
+2018-05-24,37.70000076293945,37.70000076293945,37.349998474121094,37.70000076293945,213265.0
+2018-05-27,37.650001525878906,37.650001525878906,37.400001525878906,37.54999923706055,164763.0
+2018-05-28,36.95000076293945,36.95000076293945,36.5,36.70000076293945,150582.0
+2018-05-29,36.54999923706055,36.79999923706055,36.5,36.79999923706055,198906.0
+2018-05-30,36.650001525878906,37.0,36.599998474121094,37.0,164001.0
+2018-05-31,36.900001525878906,37.0,36.79999923706055,37.0,91951.0
+2018-06-03,36.900001525878906,37.20000076293945,36.900001525878906,37.20000076293945,252413.0
+2018-06-04,37.20000076293945,37.25,36.650001525878906,37.0,255849.0
+2018-06-05,36.900001525878906,37.0,36.5,36.599998474121094,405004.0
+2018-06-06,36.70000076293945,36.70000076293945,36.20000076293945,36.400001525878906,369162.0
+2018-06-07,36.400001525878906,36.5,36.0,36.45000076293945,441836.0
+2018-06-10,36.45000076293945,36.599998474121094,35.900001525878906,36.0,826553.0
+2018-06-11,36.04999923706055,36.20000076293945,35.5,35.79999923706055,658399.0
+2018-06-12,35.79999923706055,36.150001525878906,35.70000076293945,36.099998474121094,239742.0
+2018-06-13,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2018-06-14,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2018-06-17,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2018-06-18,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2018-06-19,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2018-06-20,36.0,36.099998474121094,35.54999923706055,35.650001525878906,240175.0
+2018-06-21,35.75,36.0,35.650001525878906,35.70000076293945,315532.0
+2018-06-24,36.150001525878906,36.150001525878906,35.79999923706055,35.900001525878906,368858.0
+2018-06-25,36.0,36.0,35.79999923706055,35.849998474121094,110777.0
+2018-06-26,35.849998474121094,36.20000076293945,35.75,36.099998474121094,222915.0
+2018-06-27,36.45000076293945,36.45000076293945,36.20000076293945,36.349998474121094,169078.0
+2018-06-28,36.20000076293945,36.20000076293945,36.0,36.099998474121094,129969.0
+2018-07-01,36.099998474121094,36.150001525878906,35.95000076293945,36.04999923706055,148581.0
+2018-07-02,35.95000076293945,36.04999923706055,35.849998474121094,35.95000076293945,104954.0
+2018-07-03,36.04999923706055,36.04999923706055,35.70000076293945,35.849998474121094,186160.0
+2018-07-04,35.900001525878906,36.150001525878906,35.75,36.0,160049.0
+2018-07-05,36.0,36.0,35.79999923706055,35.900001525878906,109432.0
+2018-07-08,35.849998474121094,35.849998474121094,35.599998474121094,35.849998474121094,130213.0
+2018-07-09,35.79999923706055,36.0,35.75,35.75,88194.0
+2018-07-10,35.79999923706055,35.900001525878906,35.599998474121094,35.849998474121094,166640.0
+2018-07-11,35.849998474121094,36.0,35.75,35.79999923706055,150835.0
+2018-07-12,37.150001525878906,37.599998474121094,37.0,37.25,960546.0
+2018-07-15,37.25,37.849998474121094,37.25,37.75,557319.0
+2018-07-16,37.79999923706055,38.0,37.75,37.75,273809.0
+2018-07-17,37.79999923706055,37.79999923706055,37.54999923706055,37.79999923706055,267698.0
+2018-07-18,37.650001525878906,38.0,37.650001525878906,37.650001525878906,463130.0
+2018-07-19,37.650001525878906,37.70000076293945,36.25,36.45000076293945,579028.0
+2018-07-22,36.45000076293945,36.45000076293945,36.099998474121094,36.150001525878906,110929.0
+2018-07-23,36.150001525878906,36.400001525878906,36.0,36.099998474121094,142251.0
+2018-07-24,36.0,36.400001525878906,36.0,36.400001525878906,227314.0
+2018-07-25,36.400001525878906,36.400001525878906,36.04999923706055,36.29999923706055,83753.0
+2018-07-26,36.25,36.349998474121094,36.150001525878906,36.150001525878906,144421.0
+2018-07-29,36.25,36.45000076293945,36.0,36.349998474121094,188246.0
+2018-07-30,36.400001525878906,36.400001525878906,35.95000076293945,36.0,163396.0
+2018-07-31,36.150001525878906,36.150001525878906,35.75,35.79999923706055,217366.0
+2018-08-01,35.79999923706055,35.95000076293945,35.70000076293945,35.79999923706055,92227.0
+2018-08-02,35.75,35.849998474121094,35.70000076293945,35.849998474121094,25669.0
+2018-08-05,35.79999923706055,36.0,35.70000076293945,35.79999923706055,96457.0
+2018-08-06,35.79999923706055,36.400001525878906,35.79999923706055,36.099998474121094,254375.0
+2018-08-07,36.0,36.29999923706055,36.0,36.150001525878906,142625.0
+2018-08-08,36.25,36.25,35.900001525878906,36.0,143476.0
+2018-08-09,36.0,36.099998474121094,35.79999923706055,35.849998474121094,169258.0
+2018-08-12,35.79999923706055,36.0,35.5,35.54999923706055,294454.0
+2018-08-13,35.54999923706055,35.650001525878906,34.900001525878906,35.45000076293945,420694.0
+2018-08-14,35.25,35.54999923706055,35.25,35.29999923706055,167748.0
+2018-08-15,35.54999923706055,35.599998474121094,35.20000076293945,35.45000076293945,113124.0
+2018-08-16,35.400001525878906,35.54999923706055,35.29999923706055,35.5,62737.0
+2018-08-19,35.400001525878906,35.54999923706055,35.29999923706055,35.5,62737.0
+2018-08-20,35.5,35.5,35.5,35.5,0.0
+2018-08-21,35.5,35.5,35.5,35.5,0.0
+2018-08-22,35.5,35.5,35.5,35.5,0.0
+2018-08-23,35.5,35.5,35.5,35.5,0.0
+2018-08-26,35.599998474121094,35.79999923706055,35.54999923706055,35.75,56765.0
+2018-08-27,35.75,35.79999923706055,35.599998474121094,35.75,95067.0
+2018-08-28,35.79999923706055,35.95000076293945,35.75,35.95000076293945,83152.0
+2018-08-29,36.0,36.099998474121094,35.75,36.0,156344.0
+2018-08-30,35.95000076293945,35.95000076293945,35.45000076293945,35.54999923706055,194135.0
+2018-09-02,35.650001525878906,35.650001525878906,35.45000076293945,35.54999923706055,95864.0
+2018-09-03,35.54999923706055,35.849998474121094,35.54999923706055,35.599998474121094,74983.0
+2018-09-04,35.599998474121094,35.900001525878906,35.54999923706055,35.79999923706055,135385.0
+2018-09-05,35.849998474121094,35.849998474121094,35.04999923706055,35.45000076293945,212284.0
+2018-09-06,35.400001525878906,35.400001525878906,35.0,35.400001525878906,216658.0
+2018-09-09,35.599998474121094,35.599998474121094,35.150001525878906,35.400001525878906,70688.0
+2018-09-10,35.45000076293945,35.5,35.20000076293945,35.400001525878906,90076.0
+2018-09-11,35.25,35.349998474121094,35.150001525878906,35.150001525878906,80039.0
+2018-09-12,35.25,35.29999923706055,34.95000076293945,35.29999923706055,275203.0
+2018-09-13,35.29999923706055,35.29999923706055,34.95000076293945,35.150001525878906,89486.0
+2018-09-16,35.04999923706055,35.099998474121094,34.29999923706055,34.5,161314.0
+2018-09-17,34.5,35.0,34.349998474121094,35.0,113374.0
+2018-09-18,35.0,35.0,34.79999923706055,34.95000076293945,110829.0
+2018-09-19,35.04999923706055,35.099998474121094,34.900001525878906,35.099998474121094,149579.0
+2018-09-20,35.099998474121094,35.150001525878906,34.75,35.099998474121094,100286.0
+2018-09-23,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2018-09-24,35.099998474121094,35.150001525878906,34.75,35.099998474121094,100286.0
+2018-09-25,35.0,35.0,34.79999923706055,34.79999923706055,251608.0
+2018-09-26,34.849998474121094,34.95000076293945,34.400001525878906,34.45000076293945,264426.0
+2018-09-27,34.400001525878906,34.70000076293945,34.29999923706055,34.599998474121094,179020.0
+2018-09-30,34.650001525878906,35.20000076293945,34.650001525878906,35.20000076293945,381841.0
+2018-10-01,35.20000076293945,35.25,35.04999923706055,35.20000076293945,244086.0
+2018-10-02,35.29999923706055,35.650001525878906,35.20000076293945,35.400001525878906,380188.0
+2018-10-03,35.349998474121094,35.45000076293945,35.20000076293945,35.349998474121094,183685.0
+2018-10-04,35.599998474121094,35.599998474121094,35.29999923706055,35.349998474121094,59855.0
+2018-10-07,35.599998474121094,35.599998474121094,35.20000076293945,35.20000076293945,129538.0
+2018-10-08,35.20000076293945,35.400001525878906,35.20000076293945,35.25,74250.0
+2018-10-09,35.25,35.29999923706055,35.0,35.0,71964.0
+2018-10-10,34.95000076293945,35.25,34.849998474121094,35.25,83036.0
+2018-10-11,34.79999923706055,34.79999923706055,33.900001525878906,34.0,359893.0
+2018-10-14,,,,,
+2018-10-15,32.099998474121094,34.29999923706055,32.099998474121094,34.099998474121094,213898.0
+2018-10-16,32.150001525878906,33.599998474121094,32.099998474121094,33.150001525878906,254553.0
+2018-10-17,33.25,33.95000076293945,33.25,33.5,291459.0
+2018-10-18,33.25,33.5,32.75,32.900001525878906,246704.0
+2018-10-21,31.0,32.650001525878906,31.0,32.45000076293945,280362.0
+2018-10-22,32.45000076293945,32.54999923706055,30.700000762939453,30.799999237060547,592971.0
+2018-10-23,30.799999237060547,32.0,30.600000381469727,31.600000381469727,492353.0
+2018-10-24,31.799999237060547,32.099998474121094,31.350000381469727,31.350000381469727,457816.0
+2018-10-25,31.299999237060547,32.0,31.25,31.649999618530273,580802.0
+2018-10-28,31.600000381469727,32.20000076293945,31.600000381469727,32.20000076293945,265305.0
+2018-10-29,32.20000076293945,34.349998474121094,32.20000076293945,33.79999923706055,767095.0
+2018-10-30,34.45000076293945,34.650001525878906,33.75,34.099998474121094,626370.0
+2018-10-31,34.150001525878906,34.349998474121094,33.79999923706055,34.349998474121094,360650.0
+2018-11-01,34.349998474121094,36.150001525878906,33.95000076293945,35.79999923706055,2375958.0
+2018-11-04,35.599998474121094,35.599998474121094,33.650001525878906,33.650001525878906,2197801.0
+2018-11-05,33.599998474121094,33.900001525878906,33.0,33.20000076293945,868060.0
+2018-11-06,33.400001525878906,33.5,32.849998474121094,32.849998474121094,822855.0
+2018-11-07,32.79999923706055,33.400001525878906,32.599998474121094,33.0,778971.0
+2018-11-08,33.099998474121094,33.5,32.900001525878906,33.0,908068.0
+2018-11-11,33.0,33.0,32.0,32.150001525878906,757775.0
+2018-11-12,32.20000076293945,32.25,31.850000381469727,31.899999618530273,787974.0
+2018-11-13,31.700000762939453,32.099998474121094,31.5,32.0,759013.0
+2018-11-14,31.950000762939453,32.349998474121094,31.600000381469727,31.950000762939453,793773.0
+2018-11-15,32.0,32.04999923706055,31.700000762939453,31.899999618530273,424341.0
+2018-11-18,31.799999237060547,31.799999237060547,31.25,31.299999237060547,369805.0
+2018-11-19,31.200000762939453,31.5,31.100000381469727,31.299999237060547,291838.0
+2018-11-20,31.299999237060547,31.399999618530273,31.0,31.0,279860.0
+2018-11-21,31.0,31.25,30.899999618530273,31.200000762939453,194523.0
+2018-11-22,31.200000762939453,31.600000381469727,31.200000762939453,31.399999618530273,371220.0
+2018-11-25,31.5,31.700000762939453,31.149999618530273,31.450000762939453,488517.0
+2018-11-26,31.600000381469727,31.700000762939453,31.25,31.299999237060547,416095.0
+2018-11-27,31.5,31.700000762939453,31.350000381469727,31.5,919066.0
+2018-11-28,31.5,31.850000381469727,31.399999618530273,31.549999237060547,791289.0
+2018-11-29,31.600000381469727,31.600000381469727,31.399999618530273,31.5,572147.0
+2018-12-02,31.600000381469727,31.75,31.450000762939453,31.5,2039385.0
+2018-12-03,31.600000381469727,31.75,31.350000381469727,31.399999618530273,2152789.0
+2018-12-04,31.450000762939453,31.5,31.149999618530273,31.25,1094178.0
+2018-12-05,31.149999618530273,31.25,30.899999618530273,31.0,748780.0
+2018-12-06,31.0,31.200000762939453,30.850000381469727,30.850000381469727,813242.0
+2018-12-09,30.799999237060547,31.200000762939453,30.799999237060547,31.149999618530273,439729.0
+2018-12-10,31.200000762939453,31.700000762939453,31.149999618530273,31.5,1674637.0
+2018-12-11,31.700000762939453,31.75,31.399999618530273,31.700000762939453,563715.0
+2018-12-12,31.799999237060547,31.850000381469727,31.649999618530273,31.799999237060547,655881.0
+2018-12-13,31.799999237060547,31.799999237060547,31.5,31.5,565674.0
+2018-12-16,31.5,31.549999237060547,31.350000381469727,31.5,494507.0
+2018-12-17,31.5,31.700000762939453,31.299999237060547,31.549999237060547,437312.0
+2018-12-18,31.5,31.600000381469727,31.399999618530273,31.450000762939453,325388.0
+2018-12-19,31.450000762939453,31.450000762939453,30.899999618530273,31.0,941830.0
+2018-12-20,30.950000762939453,30.950000762939453,30.600000381469727,30.899999618530273,451506.0
+2018-12-23,30.5,30.799999237060547,30.200000762939453,30.799999237060547,445217.0
+2018-12-24,30.799999237060547,30.799999237060547,30.450000762939453,30.600000381469727,364395.0
+2018-12-25,30.5,30.799999237060547,30.299999237060547,30.450000762939453,324555.0
+2018-12-26,30.600000381469727,30.700000762939453,30.450000762939453,30.549999237060547,122380.0
+2018-12-27,30.75,31.0,30.549999237060547,30.600000381469727,211127.0
+2018-12-30,30.799999237060547,30.899999618530273,30.700000762939453,30.850000381469727,158272.0
+2018-12-31,30.850000381469727,31.25,30.799999237060547,30.899999618530273,305680.0
+2019-01-01,30.950000762939453,31.0,30.700000762939453,30.799999237060547,141536.0
+2019-01-02,30.799999237060547,30.799999237060547,30.549999237060547,30.700000762939453,142379.0
+2019-01-03,30.600000381469727,30.850000381469727,30.600000381469727,30.75,129702.0
+2019-01-06,30.850000381469727,30.950000762939453,30.649999618530273,30.899999618530273,247457.0
+2019-01-07,30.899999618530273,30.899999618530273,30.600000381469727,30.649999618530273,571621.0
+2019-01-08,30.700000762939453,30.799999237060547,30.600000381469727,30.75,239854.0
+2019-01-09,30.700000762939453,30.799999237060547,30.649999618530273,30.75,318505.0
+2019-01-10,30.75,30.850000381469727,30.600000381469727,30.799999237060547,447767.0
+2019-01-13,30.850000381469727,30.850000381469727,30.649999618530273,30.75,359733.0
+2019-01-14,30.700000762939453,30.799999237060547,30.649999618530273,30.700000762939453,214497.0
+2019-01-15,30.75,30.799999237060547,30.649999618530273,30.799999237060547,302089.0
+2019-01-16,30.850000381469727,31.649999618530273,30.75,30.799999237060547,2744525.0
+2019-01-17,30.75,31.049999237060547,30.75,30.75,888643.0
+2019-01-20,30.799999237060547,30.850000381469727,30.649999618530273,30.700000762939453,348127.0
+2019-01-21,30.799999237060547,30.799999237060547,30.600000381469727,30.799999237060547,360960.0
+2019-01-22,30.700000762939453,30.799999237060547,30.700000762939453,30.799999237060547,318376.0
+2019-01-23,30.799999237060547,30.850000381469727,30.700000762939453,30.799999237060547,406241.0
+2019-01-24,30.75,31.100000381469727,30.700000762939453,30.75,464885.0
+2019-01-27,30.75,30.799999237060547,30.600000381469727,30.75,408946.0
+2019-01-28,30.799999237060547,31.0,30.799999237060547,30.950000762939453,507723.0
+2019-01-29,30.899999618530273,30.950000762939453,30.75,30.799999237060547,689133.0
+2019-01-30,30.850000381469727,30.899999618530273,30.75,30.850000381469727,424877.0
+2019-01-31,30.850000381469727,30.899999618530273,30.649999618530273,30.899999618530273,473483.0
+2019-02-03,30.950000762939453,31.25,30.899999618530273,31.25,903477.0
+2019-02-04,31.299999237060547,31.600000381469727,31.200000762939453,31.25,814257.0
+2019-02-05,31.25,31.299999237060547,31.049999237060547,31.25,341596.0
+2019-02-06,31.299999237060547,31.5,31.100000381469727,31.200000762939453,368913.0
+2019-02-07,31.200000762939453,31.299999237060547,31.049999237060547,31.049999237060547,228201.0
+2019-02-10,31.149999618530273,31.25,31.0,31.049999237060547,278791.0
+2019-02-11,31.0,31.049999237060547,30.899999618530273,30.899999618530273,242397.0
+2019-02-12,30.899999618530273,30.950000762939453,30.700000762939453,30.799999237060547,442898.0
+2019-02-13,30.799999237060547,30.850000381469727,30.700000762939453,30.700000762939453,391565.0
+2019-02-14,30.75,30.799999237060547,30.549999237060547,30.649999618530273,285284.0
+2019-02-17,30.700000762939453,30.75,30.549999237060547,30.600000381469727,134979.0
+2019-02-18,30.649999618530273,30.700000762939453,30.450000762939453,30.549999237060547,190368.0
+2019-02-19,30.549999237060547,30.649999618530273,30.5,30.5,188036.0
+2019-02-20,30.549999237060547,30.649999618530273,30.450000762939453,30.549999237060547,172629.0
+2019-02-21,30.649999618530273,30.649999618530273,30.5,30.600000381469727,184377.0
+2019-02-24,30.600000381469727,30.700000762939453,30.549999237060547,30.600000381469727,275437.0
+2019-02-25,30.649999618530273,30.700000762939453,30.200000762939453,30.350000381469727,341459.0
+2019-02-26,30.350000381469727,30.799999237060547,30.200000762939453,30.600000381469727,332079.0
+2019-02-27,30.549999237060547,30.649999618530273,30.350000381469727,30.649999618530273,134411.0
+2019-02-28,30.600000381469727,30.649999618530273,30.350000381469727,30.549999237060547,221128.0
+2019-03-03,30.549999237060547,30.649999618530273,30.5,30.600000381469727,138890.0
+2019-03-04,30.600000381469727,30.600000381469727,30.399999618530273,30.600000381469727,255572.0
+2019-03-05,30.600000381469727,30.649999618530273,30.5,30.5,245753.0
+2019-03-06,30.5,30.649999618530273,30.450000762939453,30.600000381469727,209415.0
+2019-03-07,30.549999237060547,30.600000381469727,30.399999618530273,30.5,226691.0
+2019-03-10,30.450000762939453,30.549999237060547,30.399999618530273,30.450000762939453,256816.0
+2019-03-11,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2019-03-12,30.399999618530273,30.399999618530273,30.299999237060547,30.299999237060547,120807.0
+2019-03-13,30.549999237060547,30.549999237060547,30.399999618530273,30.5,159198.0
+2019-03-14,30.5,30.5,30.299999237060547,30.299999237060547,275242.0
+2019-03-17,30.399999618530273,30.450000762939453,30.299999237060547,30.399999618530273,151563.0
+2019-03-18,30.350000381469727,30.600000381469727,30.200000762939453,30.549999237060547,616319.0
+2019-03-19,30.549999237060547,30.600000381469727,30.350000381469727,30.399999618530273,345225.0
+2019-03-20,30.350000381469727,30.450000762939453,30.149999618530273,30.200000762939453,530486.0
+2019-03-21,30.200000762939453,30.25,29.700000762939453,30.049999237060547,1208045.0
+2019-03-24,30.0,30.0,29.600000381469727,29.600000381469727,560893.0
+2019-03-25,29.75,29.899999618530273,29.600000381469727,29.649999618530273,616513.0
+2019-03-26,29.700000762939453,29.799999237060547,29.450000762939453,29.5,1357673.0
+2019-03-27,29.549999237060547,29.649999618530273,29.450000762939453,29.5,1140811.0
+2019-03-28,29.600000381469727,29.700000762939453,29.350000381469727,29.399999618530273,1142096.0
+2019-03-31,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2019-04-01,29.100000381469727,29.25,29.0,29.200000762939453,648002.0
+2019-04-02,29.299999237060547,29.5,29.149999618530273,29.350000381469727,543719.0
+2019-04-03,29.450000762939453,29.549999237060547,29.350000381469727,29.350000381469727,619035.0
+2019-04-04,29.399999618530273,29.5,29.350000381469727,29.5,279925.0
+2019-04-07,29.450000762939453,29.75,29.350000381469727,29.399999618530273,578385.0
+2019-04-08,29.299999237060547,29.399999618530273,29.200000762939453,29.350000381469727,305506.0
+2019-04-09,29.399999618530273,29.5,29.299999237060547,29.399999618530273,308851.0
+2019-04-10,29.350000381469727,29.450000762939453,29.25,29.399999618530273,242196.0
+2019-04-11,29.399999618530273,29.399999618530273,29.200000762939453,29.299999237060547,251324.0
+2019-04-14,29.25,29.399999618530273,29.200000762939453,29.350000381469727,293913.0
+2019-04-15,29.350000381469727,29.549999237060547,29.350000381469727,29.5,698910.0
+2019-04-16,29.5,30.399999618530273,29.5,30.100000381469727,1555987.0
+2019-04-17,30.299999237060547,30.600000381469727,30.0,30.25,1015863.0
+2019-04-18,30.200000762939453,30.25,29.899999618530273,30.100000381469727,397540.0
+2019-04-21,30.200000762939453,30.299999237060547,30.100000381469727,30.149999618530273,347623.0
+2019-04-22,30.149999618530273,30.299999237060547,30.149999618530273,30.200000762939453,199607.0
+2019-04-23,30.25,30.299999237060547,30.100000381469727,30.200000762939453,273529.0
+2019-04-24,30.200000762939453,30.200000762939453,30.049999237060547,30.200000762939453,343754.0
+2019-04-25,29.5,29.549999237060547,29.350000381469727,29.549999237060547,464170.0
+2019-04-28,29.549999237060547,29.549999237060547,29.299999237060547,29.299999237060547,369809.0
+2019-04-29,29.299999237060547,29.350000381469727,29.200000762939453,29.200000762939453,254155.0
+2019-04-30,29.25,29.700000762939453,29.200000762939453,29.600000381469727,559151.0
+2019-05-01,29.600000381469727,29.950000762939453,29.600000381469727,29.950000762939453,570684.0
+2019-05-02,29.899999618530273,31.200000762939453,29.899999618530273,30.899999618530273,1755773.0
+2019-05-05,31.200000762939453,31.299999237060547,30.25,30.350000381469727,1248164.0
+2019-05-06,30.200000762939453,30.200000762939453,29.600000381469727,30.0,384788.0
+2019-05-07,30.0,30.049999237060547,29.700000762939453,29.799999237060547,247876.0
+2019-05-08,29.899999618530273,29.899999618530273,29.5,29.899999618530273,353921.0
+2019-05-09,29.899999618530273,29.899999618530273,29.5,29.5,325698.0
+2019-05-12,29.399999618530273,29.5,28.75,29.0,424228.0
+2019-05-13,28.899999618530273,28.899999618530273,27.700000762939453,27.75,689313.0
+2019-05-14,27.75,28.100000381469727,27.0,27.399999618530273,658790.0
+2019-05-15,28.100000381469727,28.25,27.799999237060547,28.100000381469727,289555.0
+2019-05-16,28.149999618530273,28.200000762939453,27.899999618530273,28.100000381469727,264110.0
+2019-05-19,27.950000762939453,28.0,27.5,27.549999237060547,252549.0
+2019-05-20,27.5,28.0,26.899999618530273,27.200000762939453,413143.0
+2019-05-21,27.75,27.75,27.350000381469727,27.700000762939453,189749.0
+2019-05-22,27.399999618530273,27.700000762939453,27.399999618530273,27.600000381469727,314320.0
+2019-05-23,27.549999237060547,27.549999237060547,27.049999237060547,27.399999618530273,246671.0
+2019-05-26,27.200000762939453,27.25,26.25,26.399999618530273,732969.0
+2019-05-27,26.5,26.549999237060547,25.950000762939453,26.049999237060547,500402.0
+2019-05-28,26.25,26.600000381469727,26.0,26.0,392038.0
+2019-05-29,26.200000762939453,26.950000762939453,26.0,26.799999237060547,285936.0
+2019-05-30,26.600000381469727,27.0,26.600000381469727,26.899999618530273,243930.0
+2019-06-02,26.600000381469727,27.0,26.600000381469727,26.899999618530273,243930.0
+2019-06-03,26.600000381469727,27.0,26.600000381469727,26.899999618530273,243930.0
+2019-06-04,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2019-06-05,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2019-06-06,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2019-06-09,27.049999237060547,27.850000381469727,27.049999237060547,27.799999237060547,311243.0
+2019-06-10,27.75,27.950000762939453,27.600000381469727,27.600000381469727,319646.0
+2019-06-11,27.850000381469727,28.450000762939453,27.850000381469727,28.100000381469727,602832.0
+2019-06-12,28.049999237060547,28.299999237060547,27.799999237060547,28.100000381469727,366742.0
+2019-06-13,27.899999618530273,27.950000762939453,27.600000381469727,27.600000381469727,339590.0
+2019-06-16,27.600000381469727,27.799999237060547,27.399999618530273,27.799999237060547,216496.0
+2019-06-17,27.799999237060547,28.25,27.799999237060547,28.25,348186.0
+2019-06-18,28.200000762939453,28.299999237060547,28.049999237060547,28.25,389454.0
+2019-06-19,28.299999237060547,28.399999618530273,28.049999237060547,28.200000762939453,434524.0
+2019-06-20,28.100000381469727,28.450000762939453,27.799999237060547,28.200000762939453,763589.0
+2019-06-23,28.25,28.350000381469727,28.100000381469727,28.100000381469727,105404.0
+2019-06-24,28.049999237060547,28.100000381469727,27.899999618530273,27.950000762939453,141971.0
+2019-06-25,28.0,28.25,27.950000762939453,28.25,120197.0
+2019-06-26,28.299999237060547,28.850000381469727,28.299999237060547,28.5,367646.0
+2019-06-27,28.600000381469727,28.850000381469727,28.5,28.75,277099.0
+2019-06-30,28.799999237060547,29.0,28.700000762939453,28.799999237060547,173013.0
+2019-07-01,28.799999237060547,28.899999618530273,28.5,28.75,186602.0
+2019-07-02,28.799999237060547,28.799999237060547,28.5,28.700000762939453,160528.0
+2019-07-03,28.75,28.75,28.399999618530273,28.5,108873.0
+2019-07-04,28.649999618530273,28.649999618530273,28.5,28.600000381469727,72158.0
+2019-07-07,28.649999618530273,28.649999618530273,28.5,28.649999618530273,130426.0
+2019-07-08,28.600000381469727,28.649999618530273,28.5,28.649999618530273,76558.0
+2019-07-09,28.549999237060547,29.399999618530273,28.549999237060547,29.25,390631.0
+2019-07-10,29.25,29.5,29.200000762939453,29.299999237060547,223439.0
+2019-07-11,29.399999618530273,29.399999618530273,29.0,29.299999237060547,240979.0
+2019-07-14,29.200000762939453,29.399999618530273,29.100000381469727,29.299999237060547,129171.0
+2019-07-15,29.399999618530273,29.399999618530273,29.100000381469727,29.149999618530273,149652.0
+2019-07-16,29.200000762939453,29.350000381469727,29.149999618530273,29.25,161294.0
+2019-07-17,29.25,29.299999237060547,29.149999618530273,29.149999618530273,142604.0
+2019-07-18,29.149999618530273,29.450000762939453,29.049999237060547,29.399999618530273,293453.0
+2019-07-21,29.399999618530273,29.399999618530273,28.799999237060547,29.0,280288.0
+2019-07-22,29.0,29.200000762939453,29.0,29.049999237060547,144259.0
+2019-07-23,29.049999237060547,29.25,29.049999237060547,29.049999237060547,177301.0
+2019-07-24,29.049999237060547,29.25,29.049999237060547,29.149999618530273,109696.0
+2019-07-25,29.149999618530273,29.600000381469727,29.0,29.5,319880.0
+2019-07-28,29.299999237060547,29.549999237060547,29.100000381469727,29.5,179647.0
+2019-07-29,29.450000762939453,29.549999237060547,29.200000762939453,29.399999618530273,179633.0
+2019-07-30,29.649999618530273,30.700000762939453,29.649999618530273,30.25,1511306.0
+2019-07-31,30.5,30.899999618530273,30.5,30.75,903522.0
+2019-08-01,30.75,31.450000762939453,30.549999237060547,31.100000381469727,1319117.0
+2019-08-04,31.0,31.399999618530273,30.899999618530273,31.200000762939453,566672.0
+2019-08-05,31.200000762939453,31.200000762939453,30.899999618530273,31.049999237060547,439903.0
+2019-08-06,30.75,31.200000762939453,30.700000762939453,31.049999237060547,929006.0
+2019-08-07,30.149999618530273,30.549999237060547,30.049999237060547,30.350000381469727,671382.0
+2019-08-08,30.299999237060547,30.549999237060547,30.25,30.399999618530273,555913.0
+2019-08-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2019-08-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2019-08-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2019-08-14,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2019-08-15,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2019-08-18,30.100000381469727,30.399999618530273,30.100000381469727,30.350000381469727,317858.0
+2019-08-19,30.25,30.299999237060547,30.100000381469727,30.299999237060547,153659.0
+2019-08-20,30.149999618530273,30.200000762939453,29.950000762939453,30.049999237060547,180381.0
+2019-08-21,30.200000762939453,30.700000762939453,30.100000381469727,30.399999618530273,438077.0
+2019-08-22,30.5,30.649999618530273,30.299999237060547,30.299999237060547,422955.0
+2019-08-25,30.200000762939453,30.200000762939453,29.5,29.700000762939453,246394.0
+2019-08-26,29.649999618530273,30.600000381469727,29.200000762939453,30.299999237060547,376312.0
+2019-08-27,30.200000762939453,30.299999237060547,30.0,30.049999237060547,228709.0
+2019-08-28,29.799999237060547,30.399999618530273,29.700000762939453,30.049999237060547,174691.0
+2019-08-29,30.149999618530273,30.549999237060547,29.950000762939453,30.0,264492.0
+2019-09-01,30.0,30.100000381469727,29.899999618530273,30.0,258865.0
+2019-09-02,30.0,30.0,29.700000762939453,30.0,315090.0
+2019-09-03,29.75,29.950000762939453,29.549999237060547,29.700000762939453,242144.0
+2019-09-04,29.600000381469727,29.649999618530273,29.299999237060547,29.549999237060547,451516.0
+2019-09-05,29.649999618530273,29.850000381469727,29.399999618530273,29.399999618530273,294537.0
+2019-09-08,29.600000381469727,30.350000381469727,29.600000381469727,30.0,620425.0
+2019-09-09,30.049999237060547,30.25,30.049999237060547,30.200000762939453,336677.0
+2019-09-10,30.200000762939453,30.950000762939453,30.0,30.75,1174321.0
+2019-09-11,30.75,30.75,30.149999618530273,30.200000762939453,471198.0
+2019-09-12,30.200000762939453,30.799999237060547,30.200000762939453,30.5,370792.0
+2019-09-15,30.200000762939453,30.450000762939453,29.950000762939453,30.200000762939453,335058.0
+2019-09-16,30.399999618530273,30.399999618530273,29.850000381469727,30.049999237060547,401693.0
+2019-09-17,30.0,30.299999237060547,29.950000762939453,30.200000762939453,271446.0
+2019-09-18,30.25,30.600000381469727,30.149999618530273,30.399999618530273,437588.0
+2019-09-19,30.299999237060547,31.0,30.25,31.0,1486338.0
+2019-09-22,31.049999237060547,33.0,31.049999237060547,32.45000076293945,1855371.0
+2019-09-24,32.45000076293945,33.0,32.29999923706055,32.45000076293945,767963.0
+2019-09-25,32.54999923706055,32.54999923706055,31.799999237060547,32.0,414432.0
+2019-09-26,31.950000762939453,32.29999923706055,31.850000381469727,31.950000762939453,201911.0
+2019-09-29,32.0,33.70000076293945,32.0,33.400001525878906,1383051.0
+2019-09-30,33.45000076293945,33.45000076293945,32.849998474121094,32.900001525878906,530041.0
+2019-10-01,33.150001525878906,33.400001525878906,32.95000076293945,33.04999923706055,529884.0
+2019-10-02,33.20000076293945,33.29999923706055,32.900001525878906,33.0,334942.0
+2019-10-03,32.79999923706055,32.95000076293945,32.54999923706055,32.900001525878906,198359.0
+2019-10-06,33.0,33.849998474121094,33.0,33.599998474121094,603245.0
+2019-10-07,33.599998474121094,34.20000076293945,33.400001525878906,34.04999923706055,651710.0
+2019-10-08,33.599998474121094,33.849998474121094,33.0,33.0,516552.0
+2019-10-09,33.04999923706055,33.29999923706055,32.04999923706055,32.349998474121094,260012.0
+2019-10-10,32.04999923706055,32.29999923706055,31.5,32.20000076293945,343332.0
+2019-10-13,32.5,33.349998474121094,31.899999618530273,31.950000762939453,497732.0
+2019-10-14,31.950000762939453,32.400001525878906,31.0,31.399999618530273,476390.0
+2019-10-15,31.700000762939453,31.950000762939453,31.299999237060547,31.399999618530273,210686.0
+2019-10-16,31.5,31.850000381469727,31.100000381469727,31.649999618530273,241426.0
+2019-10-17,31.700000762939453,31.899999618530273,31.5,31.850000381469727,256231.0
+2019-10-20,32.349998474121094,32.70000076293945,32.150001525878906,32.20000076293945,349715.0
+2019-10-21,32.20000076293945,32.599998474121094,32.150001525878906,32.20000076293945,260814.0
+2019-10-22,32.20000076293945,32.5,32.150001525878906,32.349998474121094,171516.0
+2019-10-23,32.5,32.5,32.20000076293945,32.25,125412.0
+2019-10-24,32.29999923706055,32.5,32.20000076293945,32.25,148877.0
+2019-10-27,32.29999923706055,32.849998474121094,32.29999923706055,32.79999923706055,243288.0
+2019-10-28,32.849998474121094,33.25,32.75,32.75,481258.0
+2019-10-29,32.75,32.75,32.150001525878906,32.25,507998.0
+2019-10-30,32.45000076293945,32.599998474121094,32.150001525878906,32.5,163125.0
+2019-10-31,32.5,32.70000076293945,32.45000076293945,32.5,209718.0
+2019-11-03,32.5,32.5,31.649999618530273,32.04999923706055,287466.0
+2019-11-04,31.899999618530273,32.29999923706055,31.75,31.75,173819.0
+2019-11-05,31.799999237060547,32.099998474121094,31.799999237060547,32.0,101575.0
+2019-11-06,31.950000762939453,32.650001525878906,31.899999618530273,32.25,243890.0
+2019-11-07,32.150001525878906,32.650001525878906,32.0,32.0,218798.0
+2019-11-10,32.04999923706055,32.70000076293945,32.04999923706055,32.54999923706055,175819.0
+2019-11-11,32.599998474121094,32.75,32.400001525878906,32.45000076293945,246020.0
+2019-11-12,32.400001525878906,32.45000076293945,32.20000076293945,32.25,209931.0
+2019-11-13,32.25,32.45000076293945,32.150001525878906,32.20000076293945,154794.0
+2019-11-14,32.150001525878906,32.25,32.0,32.04999923706055,165203.0
+2019-11-17,32.0,32.099998474121094,31.950000762939453,32.099998474121094,188988.0
+2019-11-18,32.0,32.349998474121094,32.0,32.25,142501.0
+2019-11-19,32.400001525878906,33.5,32.349998474121094,32.849998474121094,1476377.0
+2019-11-20,32.900001525878906,33.20000076293945,32.79999923706055,33.0,322688.0
+2019-11-21,33.25,33.599998474121094,33.20000076293945,33.20000076293945,718940.0
+2019-11-24,33.20000076293945,33.400001525878906,32.70000076293945,32.70000076293945,353929.0
+2019-11-25,32.599998474121094,32.599998474121094,32.099998474121094,32.400001525878906,208070.0
+2019-11-26,32.45000076293945,32.849998474121094,32.349998474121094,32.70000076293945,312898.0
+2019-11-27,32.70000076293945,32.849998474121094,32.5,32.79999923706055,184137.0
+2019-11-28,32.70000076293945,33.0,32.599998474121094,32.599998474121094,125332.0
+2019-12-01,32.599998474121094,32.70000076293945,32.349998474121094,32.5,297077.0
+2019-12-02,32.5,32.5,32.150001525878906,32.150001525878906,245139.0
+2019-12-03,32.20000076293945,32.29999923706055,31.600000381469727,31.649999618530273,750943.0
+2019-12-04,31.700000762939453,31.950000762939453,31.600000381469727,31.950000762939453,229844.0
+2019-12-05,31.950000762939453,32.29999923706055,31.649999618530273,32.25,227893.0
+2019-12-08,32.20000076293945,32.79999923706055,32.0,32.54999923706055,204491.0
+2019-12-09,32.79999923706055,33.099998474121094,32.45000076293945,32.54999923706055,360238.0
+2019-12-10,32.599998474121094,32.70000076293945,32.20000076293945,32.349998474121094,184769.0
+2019-12-11,32.20000076293945,32.75,32.20000076293945,32.75,223289.0
+2019-12-12,32.75,32.75,32.099998474121094,32.099998474121094,272211.0
+2019-12-15,32.29999923706055,32.5,32.099998474121094,32.20000076293945,96905.0
+2019-12-16,32.29999923706055,32.900001525878906,32.25,32.900001525878906,259465.0
+2019-12-17,32.900001525878906,32.95000076293945,32.599998474121094,32.79999923706055,231051.0
+2019-12-18,32.79999923706055,32.95000076293945,32.650001525878906,32.79999923706055,346139.0
+2019-12-19,32.900001525878906,33.29999923706055,32.650001525878906,33.29999923706055,445516.0
+2019-12-22,33.349998474121094,33.79999923706055,33.349998474121094,33.650001525878906,668812.0
+2019-12-23,33.79999923706055,34.099998474121094,33.79999923706055,34.0,1432174.0
+2019-12-24,34.0,34.29999923706055,33.849998474121094,33.95000076293945,539389.0
+2019-12-25,33.95000076293945,33.95000076293945,33.20000076293945,33.400001525878906,510712.0
+2019-12-26,33.5,33.79999923706055,33.45000076293945,33.70000076293945,392262.0
+2019-12-29,33.79999923706055,34.75,33.599998474121094,34.650001525878906,1109657.0
+2019-12-30,34.79999923706055,35.0,34.400001525878906,34.5,673948.0
+2019-12-31,34.5,35.099998474121094,34.349998474121094,35.099998474121094,854716.0
+2020-01-01,35.54999923706055,36.04999923706055,35.400001525878906,35.900001525878906,1461769.0
+2020-01-02,35.95000076293945,36.599998474121094,35.5,35.79999923706055,1546910.0
+2020-01-05,35.29999923706055,35.45000076293945,34.70000076293945,34.849998474121094,928366.0
+2020-01-06,34.79999923706055,35.70000076293945,34.650001525878906,35.45000076293945,745533.0
+2020-01-07,35.650001525878906,35.70000076293945,35.29999923706055,35.5,418267.0
+2020-01-08,34.599998474121094,35.349998474121094,34.599998474121094,34.900001525878906,734846.0
+2020-01-09,35.349998474121094,36.099998474121094,35.349998474121094,35.95000076293945,534204.0
+2020-01-12,36.0,36.70000076293945,36.0,36.54999923706055,675847.0
+2020-01-13,36.5,36.849998474121094,36.29999923706055,36.349998474121094,455872.0
+2020-01-14,36.349998474121094,36.75,36.349998474121094,36.599998474121094,506055.0
+2020-01-15,36.650001525878906,36.95000076293945,36.29999923706055,36.95000076293945,640029.0
+2020-01-16,37.0,37.349998474121094,36.849998474121094,37.25,626005.0
+2020-01-19,37.29999923706055,37.29999923706055,36.900001525878906,36.900001525878906,569771.0
+2020-01-20,36.75,37.04999923706055,36.599998474121094,37.0,282255.0
+2020-01-21,37.0,37.45000076293945,36.79999923706055,37.400001525878906,275954.0
+2020-01-22,37.45000076293945,37.900001525878906,37.45000076293945,37.599998474121094,787721.0
+2020-01-23,37.5,37.650001525878906,37.29999923706055,37.400001525878906,472441.0
+2020-01-26,37.25,37.25,36.5,36.75,427359.0
+2020-01-27,37.20000076293945,37.20000076293945,36.5,36.650001525878906,373971.0
+2020-01-28,36.5,36.650001525878906,36.29999923706055,36.400001525878906,299880.0
+2020-01-29,36.400001525878906,36.75,36.400001525878906,36.599998474121094,270753.0
+2020-01-30,36.400001525878906,37.0,36.400001525878906,36.75,338213.0
+2020-02-02,36.54999923706055,36.54999923706055,35.400001525878906,35.79999923706055,460114.0
+2020-02-03,35.79999923706055,35.79999923706055,35.150001525878906,35.70000076293945,406137.0
+2020-02-04,35.75,36.400001525878906,35.75,36.099998474121094,389312.0
+2020-02-05,36.29999923706055,36.5,36.29999923706055,36.400001525878906,372099.0
+2020-02-06,36.400001525878906,36.45000076293945,36.0,36.099998474121094,376061.0
+2020-02-09,36.0,36.0,35.20000076293945,35.849998474121094,253263.0
+2020-02-10,35.95000076293945,36.0,35.29999923706055,35.5,387113.0
+2020-02-11,35.349998474121094,35.5,34.900001525878906,35.20000076293945,397587.0
+2020-02-12,35.20000076293945,35.400001525878906,34.849998474121094,35.0,193118.0
+2020-02-13,35.0,35.099998474121094,34.70000076293945,34.900001525878906,175750.0
+2020-02-16,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
+2020-02-17,34.900001525878906,35.04999923706055,34.79999923706055,35.0,106580.0
+2020-02-18,35.04999923706055,35.599998474121094,35.0,35.5,160886.0
+2020-02-19,35.54999923706055,36.099998474121094,35.54999923706055,36.0,341494.0
+2020-02-20,36.0,36.45000076293945,35.849998474121094,36.04999923706055,413118.0
+2020-02-23,36.099998474121094,36.099998474121094,35.900001525878906,35.95000076293945,89498.0
+2020-02-24,35.79999923706055,35.79999923706055,34.0,34.849998474121094,455459.0
+2020-02-25,34.599998474121094,34.599998474121094,33.5,34.0,456379.0
+2020-02-26,33.79999923706055,34.20000076293945,33.5,33.75,209539.0
+2020-02-27,33.5,33.5,31.5,31.850000381469727,1144959.0
+2020-03-01,31.200000762939453,31.600000381469727,30.299999237060547,31.350000381469727,589889.0
+2020-03-02,31.799999237060547,32.20000076293945,31.0,31.200000762939453,654019.0
+2020-03-03,31.799999237060547,32.099998474121094,31.350000381469727,31.5,379002.0
+2020-03-04,31.5,31.5,31.5,31.5,0.0
+2020-03-05,31.799999237060547,31.799999237060547,31.350000381469727,31.5,174249.0
+2020-03-08,30.100000381469727,30.100000381469727,28.350000381469727,28.850000381469727,549103.0
+2020-03-09,26.799999237060547,26.850000381469727,26.0,26.399999618530273,1025612.0
+2020-03-10,29.0,29.0,26.299999237060547,27.700000762939453,1637414.0
+2020-03-11,28.0,28.0,26.799999237060547,26.899999618530273,1193687.0
+2020-03-12,25.850000381469727,26.0,24.5,25.700000762939453,797322.0
+2020-03-15,26.0,26.0,24.280000686645508,24.459999084472656,536655.0
+2020-03-16,24.0,24.0,22.31999969482422,22.440000534057617,1322095.0
+2020-03-17,22.34000015258789,23.239999771118164,22.34000015258789,22.84000015258789,623007.0
+2020-03-18,22.020000457763672,23.299999237060547,22.020000457763672,22.959999084472656,1250588.0
+2020-03-19,22.700000762939453,23.260000228881836,22.600000381469727,23.139999389648438,1410751.0
+2020-03-22,22.0,22.639999389648438,21.700000762939453,21.959999084472656,1321211.0
+2020-03-23,21.899999618530273,21.899999618530273,20.280000686645508,20.799999237060547,1423613.0
+2020-03-24,21.18000030517578,21.5,20.979999542236328,21.200000762939453,1452033.0
+2020-03-25,21.600000381469727,22.5,21.479999542236328,22.040000915527344,2213877.0
+2020-03-26,22.280000686645508,22.520000457763672,22.079999923706055,22.399999618530273,450769.0
+2020-03-29,22.100000381469727,22.299999237060547,22.0,22.040000915527344,554700.0
+2020-03-30,22.3799991607666,22.3799991607666,22.139999389648438,22.31999969482422,645309.0
+2020-03-31,22.399999618530273,22.940000534057617,22.399999618530273,22.940000534057617,1156001.0
+2020-04-01,22.940000534057617,23.540000915527344,22.780000686645508,23.360000610351562,904164.0
+2020-04-02,23.600000381469727,23.700000762939453,23.31999969482422,23.360000610351562,1047272.0
+2020-04-05,23.860000610351562,23.899999618530273,23.239999771118164,23.280000686645508,1426120.0
+2020-04-06,23.280000686645508,23.31999969482422,22.899999618530273,23.139999389648438,1283370.0
+2020-04-07,23.139999389648438,23.540000915527344,23.100000381469727,23.399999618530273,1704947.0
+2020-04-08,23.440000534057617,23.459999084472656,23.18000030517578,23.200000762939453,1232994.0
+2020-04-09,23.360000610351562,23.420000076293945,23.200000762939453,23.399999618530273,728056.0
+2020-04-12,23.299999237060547,23.34000015258789,23.020000457763672,23.100000381469727,1049582.0
+2020-04-13,23.139999389648438,23.200000762939453,22.739999771118164,22.799999237060547,724220.0
+2020-04-14,22.920000076293945,23.059999465942383,22.860000610351562,23.0,634963.0
+2020-04-15,22.860000610351562,23.059999465942383,22.739999771118164,22.739999771118164,778662.0
+2020-04-16,22.780000686645508,22.780000686645508,22.520000457763672,22.65999984741211,743365.0
+2020-04-19,22.920000076293945,22.920000076293945,22.65999984741211,22.65999984741211,855603.0
+2020-04-20,22.579999923706055,22.6200008392334,22.040000915527344,22.239999771118164,1180311.0
+2020-04-21,22.100000381469727,22.100000381469727,21.719999313354492,21.860000610351562,834264.0
+2020-04-22,21.700000762939453,22.020000457763672,21.700000762939453,22.0,762001.0
+2020-04-23,22.15999984741211,23.079999923706055,22.15999984741211,23.0,1498204.0
+2020-04-26,23.600000381469727,24.600000381469727,23.600000381469727,24.600000381469727,1812121.0
+2020-04-27,24.799999237060547,26.399999618530273,24.600000381469727,25.700000762939453,3013549.0
+2020-04-28,25.799999237060547,26.25,25.549999237060547,26.149999618530273,2152431.0
+2020-04-29,26.200000762939453,26.649999618530273,26.149999618530273,26.200000762939453,1740562.0
+2020-04-30,26.600000381469727,26.600000381469727,26.100000381469727,26.200000762939453,1038797.0
+2020-05-03,24.0,24.899999618530273,23.579999923706055,23.579999923706055,1578351.0
+2020-05-04,23.0,24.239999771118164,22.799999237060547,24.100000381469727,1078420.0
+2020-05-05,24.399999618530273,24.799999237060547,24.360000610351562,24.559999465942383,722468.0
+2020-05-06,24.799999237060547,24.979999542236328,24.360000610351562,24.360000610351562,764727.0
+2020-05-07,24.299999237060547,24.360000610351562,23.8799991607666,23.959999084472656,481493.0
+2020-05-10,24.18000030517578,24.459999084472656,24.0,24.100000381469727,567434.0
+2020-05-11,23.0,23.600000381469727,22.920000076293945,23.559999465942383,722723.0
+2020-05-12,23.799999237060547,23.940000534057617,23.700000762939453,23.760000228881836,365818.0
+2020-05-13,24.0,24.5,24.0,24.440000534057617,764359.0
+2020-05-14,24.600000381469727,25.5,24.600000381469727,25.200000762939453,2066978.0
+2020-05-17,26.200000762939453,27.200000762939453,25.950000762939453,26.649999618530273,3562816.0
+2020-05-18,26.799999237060547,26.799999237060547,26.100000381469727,26.299999237060547,1528366.0
+2020-05-19,26.799999237060547,26.850000381469727,26.200000762939453,26.850000381469727,1483455.0
+2020-05-20,27.0,27.0,26.350000381469727,26.399999618530273,1195037.0
+2020-05-21,26.600000381469727,28.399999618530273,26.5,28.399999618530273,3555630.0
+2020-05-31,29.950000762939453,30.0,28.399999618530273,28.649999618530273,2942734.0
+2020-06-01,28.649999618530273,28.649999618530273,27.799999237060547,28.100000381469727,1868570.0
+2020-06-02,28.100000381469727,28.100000381469727,27.450000762939453,27.549999237060547,1477764.0
+2020-06-03,27.450000762939453,27.5,26.799999237060547,26.799999237060547,1677365.0
+2020-06-04,26.799999237060547,27.350000381469727,26.799999237060547,27.0,966124.0
+2020-06-07,27.350000381469727,27.350000381469727,27.0,27.200000762939453,687614.0
+2020-06-08,27.299999237060547,27.350000381469727,27.0,27.299999237060547,852353.0
+2020-06-09,27.399999618530273,27.850000381469727,27.299999237060547,27.75,1302029.0
+2020-06-10,27.799999237060547,27.799999237060547,27.450000762939453,27.600000381469727,1131467.0
+2020-06-11,27.399999618530273,27.600000381469727,27.200000762939453,27.5,638729.0
+2020-06-14,27.299999237060547,28.0,27.25,27.799999237060547,1367890.0
+2020-06-15,27.600000381469727,28.200000762939453,27.549999237060547,27.899999618530273,1311784.0
+2020-06-16,28.0,28.75,28.0,28.700000762939453,2211816.0
+2020-06-17,28.799999237060547,28.899999618530273,28.049999237060547,28.350000381469727,1274446.0
+2020-06-18,28.399999618530273,28.700000762939453,28.049999237060547,28.049999237060547,1108098.0
+2020-06-21,27.5,27.700000762939453,27.100000381469727,27.549999237060547,1357604.0
+2020-06-22,27.450000762939453,27.5,27.149999618530273,27.299999237060547,692924.0
+2020-06-23,27.299999237060547,27.399999618530273,27.049999237060547,27.299999237060547,400608.0
+2020-06-24,27.350000381469727,27.850000381469727,27.149999618530273,27.600000381469727,1255112.0
+2020-06-25,27.450000762939453,27.850000381469727,27.299999237060547,27.700000762939453,582147.0
+2020-06-28,27.700000762939453,27.799999237060547,27.5,27.75,331298.0
+2020-06-29,27.899999618530273,28.200000762939453,27.850000381469727,28.100000381469727,1328783.0
+2020-06-30,28.149999618530273,28.850000381469727,28.049999237060547,28.149999618530273,2265822.0
+2020-07-01,28.049999237060547,28.5,27.899999618530273,28.200000762939453,741210.0
+2020-07-02,28.25,28.399999618530273,28.149999618530273,28.149999618530273,363968.0
+2020-07-05,28.299999237060547,28.600000381469727,28.25,28.549999237060547,970288.0
+2020-07-06,28.549999237060547,28.899999618530273,28.399999618530273,28.450000762939453,1536847.0
+2020-07-07,28.450000762939453,28.5,28.149999618530273,28.25,1098023.0
+2020-07-08,28.5,28.549999237060547,28.25,28.350000381469727,864047.0
+2020-07-09,28.450000762939453,28.700000762939453,28.350000381469727,28.5,972626.0
+2020-07-12,28.549999237060547,28.899999618530273,28.549999237060547,28.799999237060547,1224778.0
+2020-07-13,28.850000381469727,29.200000762939453,28.649999618530273,28.75,2136644.0
+2020-07-14,28.700000762939453,28.700000762939453,28.350000381469727,28.399999618530273,983480.0
+2020-07-15,28.450000762939453,28.600000381469727,28.399999618530273,28.549999237060547,383059.0
+2020-07-16,28.5,28.799999237060547,28.450000762939453,28.799999237060547,518856.0
+2020-07-19,28.799999237060547,28.950000762939453,28.5,28.700000762939453,900235.0
+2020-07-20,28.600000381469727,28.700000762939453,27.299999237060547,28.200000762939453,1104055.0
+2020-07-21,28.399999618530273,28.700000762939453,28.149999618530273,28.700000762939453,607878.0
+2020-07-22,28.649999618530273,28.700000762939453,28.399999618530273,28.450000762939453,525447.0
+2020-07-23,28.450000762939453,28.600000381469727,28.350000381469727,28.399999618530273,289140.0
+2020-07-26,28.299999237060547,28.5,28.25,28.399999618530273,258022.0
+2020-07-27,28.299999237060547,28.450000762939453,28.299999237060547,28.299999237060547,310315.0
+2020-07-28,28.450000762939453,29.600000381469727,28.399999618530273,29.200000762939453,3417537.0
+2020-08-05,28.850000381469727,29.350000381469727,28.799999237060547,29.049999237060547,1620003.0
+2020-08-06,29.0,29.049999237060547,28.850000381469727,28.950000762939453,731146.0
+2020-08-09,29.0,29.100000381469727,28.600000381469727,29.049999237060547,911157.0
+2020-08-10,29.100000381469727,29.100000381469727,28.899999618530273,29.100000381469727,634263.0
+2020-08-11,29.049999237060547,30.200000762939453,29.0,30.100000381469727,3366581.0
+2020-08-12,30.0,30.100000381469727,29.549999237060547,29.700000762939453,1227244.0
+2020-08-13,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2020-08-16,29.700000762939453,29.799999237060547,29.549999237060547,29.649999618530273,767285.0
+2020-08-17,29.700000762939453,30.0,29.049999237060547,29.5,1550206.0
+2020-08-18,29.5,29.700000762939453,29.25,29.600000381469727,637110.0
+2020-08-19,29.649999618530273,30.25,29.549999237060547,29.75,3558004.0
+2020-08-20,29.75,29.950000762939453,29.600000381469727,29.950000762939453,836850.0
+2020-08-23,29.950000762939453,29.950000762939453,29.600000381469727,29.75,1086555.0
+2020-08-24,29.75,30.299999237060547,29.600000381469727,30.0,2170551.0
+2020-08-25,30.049999237060547,30.600000381469727,29.950000762939453,30.149999618530273,2542794.0
+2020-08-26,30.149999618530273,30.399999618530273,30.149999618530273,30.350000381469727,1107438.0
+2020-08-27,30.399999618530273,30.649999618530273,30.049999237060547,30.25,1424238.0
+2020-08-30,30.149999618530273,30.299999237060547,30.100000381469727,30.149999618530273,1131847.0
+2020-08-31,30.299999237060547,30.600000381469727,30.25,30.549999237060547,1569309.0
+2020-09-01,30.299999237060547,31.299999237060547,30.200000762939453,31.200000762939453,3244788.0
+2020-09-02,31.350000381469727,31.649999618530273,30.899999618530273,31.399999618530273,2251875.0
+2020-09-03,31.5,32.150001525878906,31.450000762939453,31.600000381469727,3435157.0
+2020-09-06,31.600000381469727,31.950000762939453,31.299999237060547,31.5,2286840.0
+2020-09-07,31.600000381469727,31.899999618530273,31.25,31.600000381469727,1206475.0
+2020-09-08,31.649999618530273,31.649999618530273,31.299999237060547,31.399999618530273,1161373.0
+2020-09-09,31.25,31.450000762939453,31.0,31.450000762939453,1420564.0
+2020-09-10,31.5,31.799999237060547,31.25,31.5,1476226.0
+2020-09-13,31.549999237060547,31.649999618530273,31.399999618530273,31.600000381469727,1208778.0
+2020-09-14,32.20000076293945,32.79999923706055,31.600000381469727,31.899999618530273,4960392.0
+2020-09-15,32.0,32.0,31.5,31.649999618530273,1650387.0
+2020-09-16,31.649999618530273,31.899999618530273,31.25,31.450000762939453,1252105.0
+2020-09-17,31.299999237060547,31.399999618530273,31.100000381469727,31.100000381469727,959142.0
+2020-09-20,31.049999237060547,31.25,31.0,31.149999618530273,585398.0
+2020-09-21,31.299999237060547,31.299999237060547,30.600000381469727,30.700000762939453,1422099.0
+2020-09-22,30.649999618530273,30.649999618530273,30.0,30.25,967974.0
+2020-09-24,30.75,30.75,30.399999618530273,30.5,572028.0
+2020-09-27,30.450000762939453,30.600000381469727,30.200000762939453,30.549999237060547,647207.0
+2020-09-28,30.600000381469727,30.899999618530273,30.5,30.649999618530273,828903.0
+2020-09-29,30.700000762939453,30.850000381469727,30.549999237060547,30.549999237060547,625550.0
+2020-09-30,30.549999237060547,30.649999618530273,30.5,30.549999237060547,285546.0
+2020-10-01,30.649999618530273,30.649999618530273,30.299999237060547,30.399999618530273,457708.0
+2020-10-04,30.299999237060547,30.399999618530273,30.0,30.0,580233.0
+2020-10-05,30.0,30.100000381469727,29.450000762939453,29.850000381469727,722964.0
+2020-10-06,30.100000381469727,30.100000381469727,29.850000381469727,30.0,508651.0
+2020-10-07,30.049999237060547,30.600000381469727,29.950000762939453,30.25,1406307.0
+2020-10-08,30.5,30.649999618530273,30.350000381469727,30.5,988476.0
+2020-10-11,30.399999618530273,30.649999618530273,30.299999237060547,30.350000381469727,746372.0
+2020-10-12,30.399999618530273,30.600000381469727,30.350000381469727,30.399999618530273,557447.0
+2020-10-13,30.450000762939453,30.850000381469727,30.350000381469727,30.799999237060547,1677990.0
+2020-10-14,31.399999618530273,31.799999237060547,31.25,31.25,4659402.0
+2020-10-15,31.5,31.5,30.850000381469727,31.25,2165435.0
+2020-10-18,31.299999237060547,31.450000762939453,31.100000381469727,31.25,815275.0
+2020-10-19,31.25,31.350000381469727,31.0,31.149999618530273,736500.0
+2020-10-20,30.75,31.0,30.5,30.700000762939453,1076379.0
+2020-10-21,30.700000762939453,30.75,30.549999237060547,30.649999618530273,617535.0
+2020-10-22,30.649999618530273,30.850000381469727,30.549999237060547,30.700000762939453,764357.0
+2020-10-25,30.700000762939453,30.850000381469727,28.0,28.0,1219964.0
+2020-10-26,28.5,29.549999237060547,28.100000381469727,29.299999237060547,1147320.0
+2020-10-27,29.299999237060547,29.450000762939453,28.950000762939453,29.200000762939453,622348.0
+2020-10-28,29.200000762939453,29.25,28.600000381469727,28.75,483255.0
+2020-10-29,28.0,28.25,27.799999237060547,28.0,639067.0
+2020-11-01,27.899999618530273,27.899999618530273,27.200000762939453,27.25,976489.0
+2020-11-02,27.149999618530273,27.850000381469727,27.0,27.850000381469727,572657.0
+2020-11-03,27.950000762939453,28.100000381469727,27.549999237060547,27.600000381469727,348235.0
+2020-11-04,27.5,28.0,27.5,27.649999618530273,646955.0
+2020-11-05,27.649999618530273,27.649999618530273,27.100000381469727,27.100000381469727,360858.0
+2020-11-08,27.100000381469727,27.649999618530273,27.100000381469727,27.450000762939453,476443.0
+2020-11-09,27.5,28.899999618530273,27.5,28.899999618530273,790896.0
+2020-11-10,30.5,31.0,29.799999237060547,30.149999618530273,3056097.0
+2020-11-11,30.25,30.5,29.950000762939453,30.100000381469727,594113.0
+2020-11-12,30.100000381469727,30.149999618530273,30.0,30.049999237060547,320517.0
+2020-11-15,30.200000762939453,30.299999237060547,30.0,30.100000381469727,448756.0
+2020-11-16,30.100000381469727,30.100000381469727,29.899999618530273,30.100000381469727,437500.0
+2020-11-17,30.200000762939453,30.399999618530273,30.100000381469727,30.200000762939453,834899.0
+2020-11-18,30.25,30.450000762939453,30.100000381469727,30.200000762939453,453143.0
+2020-11-19,30.200000762939453,30.25,29.950000762939453,30.049999237060547,420413.0
+2020-11-22,30.299999237060547,30.350000381469727,30.049999237060547,30.049999237060547,396638.0
+2020-11-23,30.100000381469727,30.25,29.950000762939453,30.0,340086.0
+2020-11-24,30.149999618530273,30.299999237060547,30.049999237060547,30.25,492365.0
+2020-11-25,30.450000762939453,30.450000762939453,30.149999618530273,30.350000381469727,952689.0
+2020-11-26,30.049999237060547,30.399999618530273,30.049999237060547,30.350000381469727,378939.0
+2020-11-29,30.5,31.149999618530273,30.299999237060547,30.899999618530273,1398558.0
+2020-11-30,30.950000762939453,31.399999618530273,30.850000381469727,31.100000381469727,2252629.0
+2020-12-01,31.399999618530273,31.700000762939453,31.200000762939453,31.700000762939453,2087932.0
+2020-12-02,31.200000762939453,31.299999237060547,30.700000762939453,30.700000762939453,1945492.0
+2020-12-03,30.75,30.799999237060547,30.600000381469727,30.75,634290.0
+2020-12-06,30.799999237060547,30.850000381469727,30.0,30.100000381469727,720988.0
+2020-12-07,30.0,30.399999618530273,30.0,30.399999618530273,803484.0
+2020-12-08,30.5,31.0,30.25,30.950000762939453,630912.0
+2020-12-09,30.950000762939453,31.100000381469727,30.700000762939453,30.950000762939453,702457.0
+2020-12-10,30.899999618530273,31.399999618530273,30.899999618530273,31.399999618530273,879750.0
+2020-12-13,31.450000762939453,31.5,31.049999237060547,31.100000381469727,747440.0
+2020-12-14,31.049999237060547,31.100000381469727,30.75,30.75,416550.0
+2020-12-15,30.75,31.399999618530273,30.700000762939453,31.200000762939453,887376.0
+2020-12-16,31.200000762939453,32.20000076293945,31.149999618530273,32.20000076293945,2528487.0
+2020-12-17,32.400001525878906,34.79999923706055,32.349998474121094,33.75,7765483.0
+2020-12-20,33.79999923706055,33.95000076293945,32.79999923706055,32.900001525878906,2124213.0
+2020-12-21,30.0,31.5,29.950000762939453,31.200000762939453,2892268.0
+2020-12-22,31.200000762939453,31.899999618530273,31.200000762939453,31.899999618530273,1119985.0
+2020-12-23,32.0,32.0,31.549999237060547,31.950000762939453,1244021.0
+2020-12-24,32.0,32.349998474121094,31.75,32.29999923706055,701430.0
+2020-12-27,32.29999923706055,32.79999923706055,32.25,32.45000076293945,776348.0
+2020-12-28,31.799999237060547,32.29999923706055,31.799999237060547,32.20000076293945,674817.0
+2020-12-29,32.20000076293945,32.400001525878906,32.04999923706055,32.400001525878906,334764.0
+2020-12-30,32.400001525878906,32.5,31.899999618530273,32.25,655538.0
+2020-12-31,32.0,32.20000076293945,32.0,32.099998474121094,274231.0
+2021-01-03,32.95000076293945,33.150001525878906,32.400001525878906,32.599998474121094,1595207.0
+2021-01-04,32.79999923706055,32.79999923706055,32.099998474121094,32.599998474121094,515009.0
+2021-01-05,32.79999923706055,32.900001525878906,32.0,32.04999923706055,560738.0
+2021-01-06,32.04999923706055,32.150001525878906,31.700000762939453,31.75,401963.0
+2021-01-07,31.600000381469727,31.799999237060547,31.5,31.600000381469727,611783.0
+2021-01-10,32.20000076293945,32.20000076293945,31.899999618530273,31.950000762939453,1012276.0
+2021-01-11,32.0,32.099998474121094,31.899999618530273,32.04999923706055,629705.0
+2021-01-12,32.0,32.099998474121094,31.899999618530273,32.0,968041.0
+2021-01-13,32.0,32.099998474121094,31.899999618530273,32.0,290003.0
+2021-01-14,32.0,32.099998474121094,31.950000762939453,32.099998474121094,442027.0
+2021-01-17,31.950000762939453,32.099998474121094,31.899999618530273,31.899999618530273,375527.0
+2021-01-18,31.899999618530273,32.0,31.75,31.75,262330.0
+2021-01-19,31.700000762939453,31.899999618530273,31.700000762939453,31.75,177848.0
+2021-01-20,31.75,31.799999237060547,31.649999618530273,31.700000762939453,216871.0
+2021-01-21,31.700000762939453,31.799999237060547,31.700000762939453,31.700000762939453,119126.0
+2021-01-24,31.700000762939453,31.700000762939453,31.5,31.549999237060547,189650.0
+2021-01-25,31.799999237060547,31.799999237060547,31.5,31.5,105841.0
+2021-01-26,31.600000381469727,31.649999618530273,31.350000381469727,31.350000381469727,89157.0
+2021-01-27,31.350000381469727,31.399999618530273,31.25,31.299999237060547,147796.0
+2021-01-28,31.100000381469727,31.100000381469727,30.850000381469727,31.100000381469727,366422.0
+2021-01-31,30.649999618530273,30.899999618530273,30.25,30.399999618530273,521455.0
+2021-02-01,30.25,30.299999237060547,29.850000381469727,30.0,853302.0
+2021-02-02,30.0,30.399999618530273,30.0,30.399999618530273,535167.0
+2021-02-03,30.0,30.100000381469727,29.649999618530273,29.75,398169.0
+2021-02-04,29.5,29.5,28.899999618530273,28.899999618530273,875097.0
+2021-02-07,29.0,29.200000762939453,28.850000381469727,28.899999618530273,470983.0
+2021-02-08,28.950000762939453,29.299999237060547,28.899999618530273,29.049999237060547,1398473.0
+2021-02-09,29.25,29.399999618530273,29.149999618530273,29.25,390080.0
+2021-02-10,29.25,29.299999237060547,29.100000381469727,29.149999618530273,230698.0
+2021-02-11,29.100000381469727,29.200000762939453,29.0,29.100000381469727,270259.0
+2021-02-14,29.100000381469727,29.200000762939453,29.0,29.049999237060547,199896.0
+2021-02-15,29.100000381469727,29.299999237060547,29.049999237060547,29.200000762939453,206709.0
+2021-02-16,29.25,29.850000381469727,29.149999618530273,29.850000381469727,730256.0
+2021-02-17,29.899999618530273,30.100000381469727,29.299999237060547,29.600000381469727,534482.0
+2021-02-18,29.75,30.0,29.549999237060547,29.549999237060547,492502.0
+2021-02-21,29.649999618530273,29.899999618530273,29.600000381469727,29.850000381469727,297412.0
+2021-02-22,30.0,30.0,29.75,29.950000762939453,424825.0
+2021-02-23,30.049999237060547,30.100000381469727,29.899999618530273,29.950000762939453,272112.0
+2021-02-24,29.950000762939453,29.950000762939453,29.600000381469727,29.899999618530273,345723.0
+2021-02-25,29.950000762939453,29.950000762939453,29.600000381469727,29.649999618530273,518610.0
+2021-02-28,29.600000381469727,29.700000762939453,29.5,29.649999618530273,154564.0
+2021-03-01,29.649999618530273,29.700000762939453,29.549999237060547,29.600000381469727,196897.0
+2021-03-02,29.700000762939453,29.950000762939453,29.649999618530273,29.700000762939453,221225.0
+2021-03-03,29.75,29.799999237060547,29.25,29.5,645147.0
+2021-03-04,29.5,30.5,29.399999618530273,30.25,907728.0
+2021-03-07,30.299999237060547,30.950000762939453,30.0,30.299999237060547,1427593.0
+2021-03-08,30.200000762939453,30.200000762939453,29.899999618530273,30.0,691397.0
+2021-03-09,30.0,30.25,29.899999618530273,30.0,559806.0
+2021-03-10,30.100000381469727,30.299999237060547,30.0,30.049999237060547,438587.0
+2021-03-11,30.25,30.350000381469727,30.0,30.350000381469727,479257.0
+2021-03-14,30.5,33.04999923706055,30.450000762939453,32.5,3336889.0
+2021-03-15,32.75,32.75,31.850000381469727,32.150001525878906,864942.0
+2021-03-16,32.150001525878906,32.45000076293945,31.399999618530273,31.700000762939453,771243.0
+2021-03-17,31.700000762939453,32.29999923706055,31.700000762939453,31.950000762939453,677983.0
+2021-03-18,31.950000762939453,33.29999923706055,31.950000762939453,32.70000076293945,1301922.0
+2021-03-21,32.599998474121094,33.45000076293945,32.54999923706055,33.400001525878906,1023446.0
+2021-03-22,33.45000076293945,33.650001525878906,33.0,33.54999923706055,714786.0
+2021-03-23,33.5,33.79999923706055,32.79999923706055,32.849998474121094,852160.0
+2021-03-24,32.79999923706055,32.79999923706055,32.20000076293945,32.599998474121094,401138.0
+2021-03-25,32.54999923706055,32.79999923706055,31.850000381469727,32.0,750284.0
+2021-03-28,32.400001525878906,32.45000076293945,31.600000381469727,31.850000381469727,528195.0
+2021-03-29,31.799999237060547,32.0,31.700000762939453,31.850000381469727,300908.0
+2021-03-30,31.950000762939453,32.20000076293945,31.850000381469727,32.20000076293945,431876.0
+2021-03-31,32.400001525878906,33.0,32.04999923706055,32.400001525878906,677171.0
+2021-04-01,32.400001525878906,32.70000076293945,32.29999923706055,32.599998474121094,397605.0
+2021-04-04,32.599998474121094,32.599998474121094,32.349998474121094,32.45000076293945,336418.0
+2021-04-05,32.45000076293945,32.45000076293945,32.150001525878906,32.29999923706055,262577.0
+2021-04-06,32.29999923706055,32.54999923706055,32.150001525878906,32.29999923706055,424356.0
+2021-04-07,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2021-04-08,32.20000076293945,32.54999923706055,32.20000076293945,32.45000076293945,200179.0
+2021-04-11,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
+2021-04-12,32.75,34.25,32.599998474121094,34.25,2089213.0
+2021-04-13,34.150001525878906,34.650001525878906,33.849998474121094,34.150001525878906,987129.0
+2021-04-14,34.0,34.099998474121094,33.599998474121094,34.04999923706055,403142.0
+2021-04-15,34.150001525878906,34.29999923706055,34.0,34.0,460637.0
+2021-04-18,34.79999923706055,35.5,34.79999923706055,35.25,1730252.0
+2021-04-19,35.29999923706055,35.95000076293945,35.25,35.75,1205504.0
+2021-04-20,35.75,36.400001525878906,35.599998474121094,35.75,861602.0
+2021-04-21,35.75,35.79999923706055,34.79999923706055,34.79999923706055,526890.0
+2021-04-22,34.79999923706055,35.0,34.599998474121094,35.0,262755.0
+2021-04-25,34.79999923706055,34.900001525878906,34.0,34.20000076293945,425145.0
+2021-04-26,34.25,34.599998474121094,34.25,34.54999923706055,328053.0
+2021-04-27,34.599998474121094,35.45000076293945,34.45000076293945,35.099998474121094,502450.0
+2021-04-28,35.099998474121094,35.29999923706055,34.70000076293945,34.70000076293945,308582.0
+2021-04-29,34.70000076293945,35.04999923706055,34.650001525878906,35.0,393590.0
+2021-05-02,35.0,36.849998474121094,35.0,35.95000076293945,2322232.0
+2021-05-03,37.0,37.099998474121094,36.0,36.099998474121094,1798175.0
+2021-05-04,36.150001525878906,36.29999923706055,35.45000076293945,35.45000076293945,543312.0
+2021-05-05,35.54999923706055,36.04999923706055,35.54999923706055,35.79999923706055,373967.0
+2021-05-06,35.79999923706055,36.099998474121094,35.599998474121094,35.900001525878906,390243.0
+2021-05-09,36.099998474121094,36.70000076293945,36.04999923706055,36.70000076293945,637766.0
+2021-05-10,36.79999923706055,37.70000076293945,36.79999923706055,37.650001525878906,2049062.0
+2021-05-17,38.0,38.5,37.79999923706055,37.900001525878906,2001341.0
+2021-05-18,38.0,38.20000076293945,37.400001525878906,37.45000076293945,717376.0
+2021-05-19,37.5,37.5,36.54999923706055,36.95000076293945,698709.0
+2021-05-20,36.900001525878906,36.900001525878906,36.5,36.650001525878906,480641.0
+2021-05-23,36.70000076293945,36.79999923706055,36.0,36.20000076293945,479796.0
+2021-05-24,36.20000076293945,36.75,36.20000076293945,36.25,453123.0
+2021-05-25,36.25,36.95000076293945,36.25,36.75,968501.0
+2021-05-26,36.70000076293945,36.70000076293945,36.25,36.45000076293945,414291.0
+2021-05-27,36.45000076293945,37.349998474121094,36.099998474121094,37.349998474121094,769687.0
+2021-05-30,37.29999923706055,37.29999923706055,36.75,37.0,638406.0
+2021-05-31,37.099998474121094,37.150001525878906,36.650001525878906,36.849998474121094,548721.0
+2021-06-01,36.79999923706055,36.849998474121094,36.5,36.849998474121094,463560.0
+2021-06-02,36.849998474121094,37.0,36.70000076293945,36.79999923706055,305163.0
+2021-06-03,36.79999923706055,36.900001525878906,36.599998474121094,36.849998474121094,235657.0
+2021-06-06,36.849998474121094,36.95000076293945,36.70000076293945,36.70000076293945,354931.0
+2021-06-07,36.70000076293945,36.75,36.29999923706055,36.54999923706055,441720.0
+2021-06-08,36.45000076293945,36.79999923706055,36.0,36.54999923706055,404202.0
+2021-06-09,36.5,37.349998474121094,36.5,36.849998474121094,1385095.0
+2021-06-10,37.0,37.099998474121094,36.650001525878906,36.75,471448.0
+2021-06-13,36.70000076293945,36.95000076293945,36.70000076293945,36.79999923706055,456774.0
+2021-06-14,36.75,36.79999923706055,35.849998474121094,36.25,435284.0
+2021-06-15,36.25,36.5,36.099998474121094,36.25,232574.0
+2021-06-16,36.20000076293945,36.20000076293945,35.54999923706055,35.75,381506.0
+2021-06-17,35.75,35.75,35.5,35.70000076293945,483878.0
+2021-06-20,35.599998474121094,35.79999923706055,35.099998474121094,35.29999923706055,466360.0
+2021-06-21,35.29999923706055,35.650001525878906,35.0,35.25,377675.0
+2021-06-22,35.79999923706055,35.79999923706055,35.349998474121094,35.54999923706055,283412.0
+2021-06-23,35.349998474121094,35.45000076293945,35.099998474121094,35.400001525878906,436910.0
+2021-06-24,35.400001525878906,35.5,35.0,35.04999923706055,538288.0
+2021-06-27,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
+2021-06-28,35.29999923706055,35.400001525878906,34.79999923706055,34.95000076293945,1174999.0
+2021-06-29,35.0,35.0,34.75,34.900001525878906,550160.0
+2021-06-30,36.20000076293945,36.75,36.099998474121094,36.20000076293945,3668214.0
+2021-07-01,36.20000076293945,36.400001525878906,35.79999923706055,35.849998474121094,456590.0
+2021-07-04,35.849998474121094,35.849998474121094,35.349998474121094,35.45000076293945,581756.0
+2021-07-05,35.349998474121094,35.45000076293945,35.099998474121094,35.20000076293945,513376.0
+2021-07-06,35.099998474121094,35.400001525878906,35.0,35.150001525878906,321183.0
+2021-07-07,35.150001525878906,35.150001525878906,34.45000076293945,34.45000076293945,862288.0
+2021-07-08,34.45000076293945,34.650001525878906,34.29999923706055,34.5,369602.0
+2021-07-11,34.650001525878906,34.650001525878906,34.0,34.04999923706055,667670.0
+2021-07-12,34.04999923706055,34.29999923706055,33.599998474121094,33.79999923706055,496381.0
+2021-07-13,33.95000076293945,34.400001525878906,33.75,34.400001525878906,397270.0
+2021-07-14,34.400001525878906,34.400001525878906,33.900001525878906,34.04999923706055,415060.0
+2021-07-15,34.04999923706055,34.400001525878906,33.95000076293945,34.150001525878906,284328.0
+2021-07-25,34.25,34.650001525878906,34.20000076293945,34.29999923706055,390434.0
+2021-07-26,34.400001525878906,34.400001525878906,34.04999923706055,34.099998474121094,266455.0
+2021-07-27,34.099998474121094,34.349998474121094,34.099998474121094,34.349998474121094,156733.0
+2021-07-28,34.349998474121094,35.099998474121094,34.20000076293945,35.04999923706055,680431.0
+2021-07-29,35.099998474121094,35.20000076293945,34.79999923706055,35.0,550371.0
+2021-08-01,35.04999923706055,35.29999923706055,35.04999923706055,35.150001525878906,460291.0
+2021-08-02,35.20000076293945,35.349998474121094,34.849998474121094,34.849998474121094,441358.0
+2021-08-03,34.849998474121094,34.95000076293945,34.400001525878906,34.5,683727.0
+2021-08-04,34.45000076293945,34.70000076293945,34.25,34.25,311706.0
+2021-08-05,34.29999923706055,34.599998474121094,33.79999923706055,33.849998474121094,1160862.0
+2021-08-08,34.0,34.25,33.849998474121094,34.150001525878906,830104.0
+2021-08-09,34.150001525878906,34.45000076293945,33.900001525878906,34.0,1224380.0
+2021-08-10,34.04999923706055,34.79999923706055,34.0,34.75,851261.0
+2021-08-11,34.900001525878906,35.20000076293945,34.650001525878906,34.79999923706055,1515626.0
+2021-08-12,35.0,35.79999923706055,34.650001525878906,35.45000076293945,3280785.0
+2021-08-15,35.25,35.25,34.349998474121094,34.349998474121094,2320205.0
+2021-08-16,34.5,34.54999923706055,34.04999923706055,34.099998474121094,880783.0
+2021-08-17,34.0,34.70000076293945,34.0,34.70000076293945,568889.0
+2021-08-18,34.54999923706055,34.599998474121094,34.150001525878906,34.150001525878906,490129.0
+2021-08-19,34.099998474121094,34.5,34.04999923706055,34.04999923706055,807219.0
+2021-08-22,34.04999923706055,34.150001525878906,33.29999923706055,33.349998474121094,655145.0
+2021-08-23,33.400001525878906,33.599998474121094,33.099998474121094,33.25,439658.0
+2021-08-24,33.45000076293945,33.650001525878906,33.29999923706055,33.54999923706055,362637.0
+2021-08-25,33.5,34.29999923706055,33.5,34.04999923706055,646345.0
+2021-08-26,34.20000076293945,34.349998474121094,33.95000076293945,34.349998474121094,582155.0
+2021-08-29,34.400001525878906,35.20000076293945,34.400001525878906,35.0,1323838.0
+2021-08-30,35.099998474121094,35.150001525878906,34.849998474121094,35.0,505299.0
+2021-08-31,35.0,35.349998474121094,34.95000076293945,35.04999923706055,867242.0
+2021-09-01,35.0,35.70000076293945,34.95000076293945,35.70000076293945,1545373.0
+2021-09-02,35.79999923706055,36.099998474121094,35.70000076293945,35.849998474121094,1180827.0
+2021-09-05,35.849998474121094,36.0,35.650001525878906,35.75,460847.0
+2021-09-06,35.75,35.900001525878906,35.599998474121094,35.900001525878906,484318.0
+2021-09-07,35.900001525878906,36.20000076293945,35.79999923706055,36.0,806027.0
+2021-09-08,36.04999923706055,36.25,35.75,36.099998474121094,906791.0
+2021-09-09,36.099998474121094,36.20000076293945,35.70000076293945,35.95000076293945,449630.0
+2021-09-12,35.79999923706055,36.70000076293945,35.650001525878906,36.349998474121094,1162640.0
+2021-09-13,36.5,37.79999923706055,36.349998474121094,37.099998474121094,3047366.0
+2021-09-14,37.099998474121094,37.29999923706055,36.599998474121094,36.70000076293945,701012.0
+2021-09-15,36.5,37.0,36.349998474121094,36.70000076293945,526274.0
+2021-09-16,36.70000076293945,36.95000076293945,36.45000076293945,36.849998474121094,469035.0
+2021-09-19,36.70000076293945,36.849998474121094,35.95000076293945,35.95000076293945,413198.0
+2021-09-20,36.099998474121094,36.5,33.900001525878906,34.95000076293945,1346248.0
+2021-09-21,34.900001525878906,35.25,34.099998474121094,35.04999923706055,994500.0
+2021-09-22,35.099998474121094,35.54999923706055,35.0,35.29999923706055,411050.0
+2021-09-26,35.349998474121094,36.150001525878906,35.349998474121094,36.04999923706055,435439.0
+2021-09-27,36.04999923706055,36.599998474121094,35.849998474121094,36.54999923706055,831909.0
+2021-09-28,36.599998474121094,37.04999923706055,36.099998474121094,36.75,1023402.0
+2021-09-29,36.70000076293945,36.75,36.0,36.099998474121094,402233.0
+2021-09-30,36.04999923706055,36.849998474121094,36.04999923706055,36.54999923706055,419439.0
+2021-10-03,36.599998474121094,37.400001525878906,36.5,37.349998474121094,1405461.0
+2021-10-04,37.54999923706055,38.150001525878906,36.599998474121094,36.75,2050060.0
+2021-10-05,36.79999923706055,37.099998474121094,36.29999923706055,36.70000076293945,819721.0
+2021-10-06,36.650001525878906,37.04999923706055,36.20000076293945,36.349998474121094,541136.0
+2021-10-07,36.400001525878906,36.900001525878906,36.20000076293945,36.849998474121094,438267.0
+2021-10-10,36.849998474121094,37.099998474121094,35.900001525878906,36.099998474121094,885320.0
+2021-10-11,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2021-10-12,35.79999923706055,36.0,35.5,35.650001525878906,315054.0
+2021-10-13,35.5,36.0,35.29999923706055,35.79999923706055,304463.0
+2021-10-14,35.79999923706055,37.0,35.70000076293945,36.650001525878906,765685.0
+2021-10-17,37.0,37.5,37.0,37.04999923706055,650376.0
+2021-10-18,37.150001525878906,37.79999923706055,37.0,37.70000076293945,1039624.0
+2021-10-19,37.75,38.95000076293945,37.75,38.70000076293945,3925703.0
+2021-10-20,38.79999923706055,39.20000076293945,38.20000076293945,38.54999923706055,1634573.0
+2021-10-21,38.45000076293945,38.45000076293945,38.04999923706055,38.400001525878906,712747.0
+2021-10-24,38.400001525878906,38.900001525878906,38.04999923706055,38.29999923706055,910632.0
+2021-10-25,38.20000076293945,38.900001525878906,38.150001525878906,38.70000076293945,1008810.0
+2021-10-26,38.79999923706055,39.70000076293945,38.79999923706055,39.150001525878906,1641324.0
+2021-10-27,39.099998474121094,39.25,38.099998474121094,38.20000076293945,790145.0
+2021-10-28,38.04999923706055,38.099998474121094,37.29999923706055,37.29999923706055,841907.0
+2021-10-31,37.400001525878906,37.599998474121094,36.70000076293945,37.0,482173.0
+2021-11-01,36.95000076293945,37.29999923706055,36.70000076293945,37.099998474121094,280786.0
+2021-11-02,37.0,37.150001525878906,36.79999923706055,36.849998474121094,268335.0
+2021-11-03,36.900001525878906,36.900001525878906,35.75,36.0,579989.0
+2021-11-04,35.900001525878906,36.5,35.650001525878906,36.5,343566.0
+2021-11-07,36.0,36.54999923706055,35.400001525878906,35.5,809618.0
+2021-11-08,35.70000076293945,35.95000076293945,35.20000076293945,35.599998474121094,497765.0
+2021-11-09,35.5,35.5,34.849998474121094,35.25,493182.0
+2021-11-10,35.0,35.150001525878906,34.75,35.099998474121094,222602.0
+2021-11-11,35.099998474121094,35.150001525878906,34.95000076293945,35.099998474121094,223169.0
+2021-11-14,35.099998474121094,35.400001525878906,35.099998474121094,35.25,213041.0
+2021-11-15,35.25,35.29999923706055,35.0,35.04999923706055,176038.0
+2021-11-16,34.900001525878906,35.04999923706055,34.5,34.599998474121094,422243.0
+2021-11-17,34.5,34.75,34.29999923706055,34.400001525878906,232242.0
+2021-11-18,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2021-11-21,33.20000076293945,33.5,32.75,33.04999923706055,810053.0
+2021-11-22,33.0,33.099998474121094,31.5,31.5,567987.0
+2021-11-23,31.5,32.599998474121094,31.399999618530273,32.25,642544.0
+2021-11-24,32.29999923706055,32.54999923706055,31.950000762939453,32.54999923706055,210757.0
+2021-11-25,32.79999923706055,33.400001525878906,32.79999923706055,32.849998474121094,410518.0
+2021-11-28,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
+2021-11-29,30.700000762939453,31.149999618530273,30.399999618530273,30.799999237060547,464450.0
+2021-11-30,30.600000381469727,30.899999618530273,30.149999618530273,30.899999618530273,660656.0
+2021-12-01,30.600000381469727,30.799999237060547,30.0,30.25,615896.0
+2021-12-02,30.149999618530273,30.399999618530273,29.950000762939453,30.049999237060547,444444.0
+2021-12-05,30.299999237060547,30.700000762939453,30.149999618530273,30.450000762939453,489145.0
+2021-12-06,30.899999618530273,31.5,30.75,31.100000381469727,898210.0
+2021-12-07,31.200000762939453,32.20000076293945,31.200000762939453,32.0,657082.0
+2021-12-08,32.0,32.5,31.799999237060547,31.799999237060547,382783.0
+2021-12-09,31.75,31.799999237060547,31.100000381469727,31.299999237060547,372910.0
+2021-12-12,31.25,31.700000762939453,30.950000762939453,31.549999237060547,222533.0
+2021-12-13,31.799999237060547,32.099998474121094,31.75,31.899999618530273,427925.0
+2021-12-14,31.950000762939453,32.349998474121094,31.799999237060547,32.04999923706055,358333.0
+2021-12-15,32.099998474121094,32.79999923706055,31.950000762939453,32.599998474121094,519368.0
+2021-12-16,32.900001525878906,33.099998474121094,32.79999923706055,32.79999923706055,454896.0
+2021-12-19,32.70000076293945,32.70000076293945,32.0,32.099998474121094,327044.0
+2021-12-20,32.0,32.0,31.299999237060547,31.600000381469727,242058.0
+2021-12-21,31.600000381469727,31.850000381469727,31.600000381469727,31.75,120972.0
+2021-12-22,31.950000762939453,32.04999923706055,31.25,31.25,228333.0
+2021-12-23,31.299999237060547,31.350000381469727,30.899999618530273,31.25,220924.0
+2021-12-26,31.200000762939453,31.200000762939453,30.450000762939453,30.549999237060547,205144.0
+2021-12-27,30.549999237060547,30.700000762939453,30.200000762939453,30.450000762939453,312890.0
+2021-12-28,30.549999237060547,30.700000762939453,30.399999618530273,30.600000381469727,186551.0
+2021-12-29,30.549999237060547,30.649999618530273,29.600000381469727,29.799999237060547,496036.0
+2021-12-30,29.950000762939453,30.049999237060547,29.549999237060547,29.549999237060547,235956.0
+2022-01-02,29.700000762939453,29.850000381469727,29.549999237060547,29.649999618530273,164346.0
+2022-01-03,29.649999618530273,29.799999237060547,29.049999237060547,29.299999237060547,229900.0
+2022-01-04,29.399999618530273,29.450000762939453,29.0,29.299999237060547,250808.0
+2022-01-05,29.200000762939453,29.649999618530273,29.0,29.649999618530273,279002.0
+2022-01-06,29.600000381469727,29.700000762939453,29.399999618530273,29.700000762939453,284732.0
+2022-01-09,29.799999237060547,32.0,29.799999237060547,31.700000762939453,1007834.0
+2022-01-10,32.0,32.0,31.5,32.0,419511.0
+2022-01-11,32.0,32.599998474121094,31.600000381469727,32.599998474121094,334342.0
+2022-01-12,32.5,32.900001525878906,32.20000076293945,32.900001525878906,283739.0
+2022-01-13,32.900001525878906,33.45000076293945,32.900001525878906,33.400001525878906,495938.0
+2022-01-16,33.400001525878906,34.04999923706055,33.0,33.70000076293945,422376.0
+2022-01-17,33.70000076293945,33.900001525878906,33.45000076293945,33.79999923706055,403922.0
+2022-01-18,33.79999923706055,34.0,33.75,34.0,387130.0
+2022-01-19,34.0,34.20000076293945,33.75,34.20000076293945,557509.0
+2022-01-20,34.20000076293945,34.25,33.79999923706055,34.20000076293945,405075.0
+2022-01-23,34.0,34.70000076293945,33.5,34.599998474121094,337005.0
+2022-01-24,34.25,34.400001525878906,33.849998474121094,34.0,128215.0
+2022-01-25,34.0,34.25,33.650001525878906,34.0,169113.0
+2022-01-26,34.0,34.0,34.0,34.0,0.0
+2022-01-27,34.0,34.0,34.0,34.0,0.0
+2022-01-30,33.29999923706055,34.099998474121094,33.29999923706055,33.849998474121094,411076.0
+2022-01-31,33.849998474121094,34.04999923706055,33.75,34.0,243143.0
+2022-02-01,33.849998474121094,34.0,33.75,33.900001525878906,122475.0
+2022-02-02,33.79999923706055,34.25,33.75,33.79999923706055,264115.0
+2022-02-03,33.79999923706055,34.0,33.75,34.0,104508.0
+2022-02-06,34.0,34.04999923706055,33.75,34.0,156345.0
+2022-02-07,33.900001525878906,34.25,33.79999923706055,34.04999923706055,238616.0
+2022-02-08,34.099998474121094,34.099998474121094,33.75,33.849998474121094,120233.0
+2022-02-09,33.79999923706055,33.95000076293945,33.349998474121094,33.349998474121094,138587.0
+2022-02-10,33.400001525878906,33.650001525878906,33.29999923706055,33.400001525878906,260241.0
+2022-02-13,33.29999923706055,33.29999923706055,32.099998474121094,33.150001525878906,347524.0
+2022-02-14,33.0,33.45000076293945,32.54999923706055,33.349998474121094,120747.0
+2022-02-15,33.5,33.650001525878906,33.0,33.599998474121094,133482.0
+2022-02-16,33.5,33.79999923706055,33.5,33.75,226888.0
+2022-02-17,33.849998474121094,34.5,33.650001525878906,34.400001525878906,886215.0
+2022-02-20,34.54999923706055,34.70000076293945,33.95000076293945,34.150001525878906,1022190.0
+2022-02-21,34.0,34.599998474121094,34.0,34.25,629084.0
+2022-02-23,34.0,35.20000076293945,34.0,34.599998474121094,1393168.0
+2022-02-24,33.29999923706055,34.04999923706055,33.099998474121094,33.599998474121094,808802.0
+2022-02-27,34.0,34.650001525878906,34.0,34.29999923706055,401822.0
+2022-02-28,34.29999923706055,34.95000076293945,33.95000076293945,34.95000076293945,671613.0
+2022-03-01,34.95000076293945,35.400001525878906,34.599998474121094,34.79999923706055,946805.0
+2022-03-02,34.75,34.79999923706055,34.04999923706055,34.650001525878906,533105.0
+2022-03-03,34.29999923706055,34.650001525878906,33.599998474121094,33.95000076293945,664933.0
+2022-03-06,34.900001525878906,35.0,33.95000076293945,34.0,950732.0
+2022-03-07,34.0,34.20000076293945,33.70000076293945,33.79999923706055,340796.0
+2022-03-08,33.599998474121094,34.0,33.400001525878906,33.95000076293945,465532.0
+2022-03-09,33.70000076293945,34.25,33.70000076293945,33.900001525878906,227862.0
+2022-03-10,33.70000076293945,34.04999923706055,33.70000076293945,33.900001525878906,135657.0
+2022-03-13,33.849998474121094,34.20000076293945,33.70000076293945,33.75,177978.0
+2022-03-14,33.75,33.75,32.79999923706055,32.849998474121094,244468.0
+2022-03-15,32.5,33.20000076293945,32.5,33.099998474121094,133324.0
+2022-03-16,33.20000076293945,33.599998474121094,33.099998474121094,33.29999923706055,206241.0
+2022-03-17,33.45000076293945,33.900001525878906,33.29999923706055,33.75,274007.0
+2022-03-20,34.0,34.0,33.70000076293945,33.79999923706055,131046.0
+2022-03-21,33.75,34.150001525878906,33.70000076293945,33.70000076293945,327554.0
+2022-03-22,33.849998474121094,34.20000076293945,33.70000076293945,33.70000076293945,338101.0
+2022-03-23,34.0,34.099998474121094,33.400001525878906,33.400001525878906,258539.0
+2022-03-24,32.650001525878906,33.0,32.54999923706055,32.900001525878906,617432.0
+2022-03-27,32.900001525878906,33.29999923706055,32.900001525878906,33.29999923706055,270013.0
+2022-03-28,33.400001525878906,33.5,32.95000076293945,33.04999923706055,247827.0
+2022-03-29,33.099998474121094,33.349998474121094,33.0,33.349998474121094,183455.0
+2022-03-30,33.099998474121094,33.45000076293945,33.0,33.04999923706055,182615.0
+2022-03-31,33.099998474121094,33.650001525878906,33.099998474121094,33.54999923706055,369314.0
+2022-04-03,33.25,36.0,33.25,33.900001525878906,566383.0
+2022-04-04,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2022-04-05,33.70000076293945,33.900001525878906,33.5,33.5,177889.0
+2022-04-06,33.45000076293945,33.45000076293945,32.79999923706055,33.0,338332.0
+2022-04-07,32.79999923706055,33.150001525878906,32.20000076293945,33.150001525878906,354080.0
+2022-04-10,33.349998474121094,33.650001525878906,33.25,33.5,459459.0
+2022-04-11,33.54999923706055,33.650001525878906,33.29999923706055,33.349998474121094,260195.0
+2022-04-12,33.70000076293945,33.849998474121094,33.29999923706055,33.5,520492.0
+2022-04-13,33.5,33.849998474121094,33.349998474121094,33.75,601201.0
+2022-04-14,33.75,33.79999923706055,33.599998474121094,33.79999923706055,302275.0
+2022-04-17,33.849998474121094,34.900001525878906,33.70000076293945,34.20000076293945,993609.0
+2022-04-18,34.599998474121094,34.599998474121094,34.0,34.099998474121094,335889.0
+2022-04-19,34.099998474121094,34.20000076293945,33.900001525878906,33.900001525878906,209599.0
+2022-04-20,34.0,34.5,33.70000076293945,34.29999923706055,302364.0
+2022-04-21,34.29999923706055,34.5,33.599998474121094,33.599998474121094,395793.0
+2022-04-24,33.5,33.5,33.20000076293945,33.5,139133.0
+2022-04-25,33.29999923706055,33.75,33.20000076293945,33.400001525878906,208765.0
+2022-04-26,33.29999923706055,34.04999923706055,33.20000076293945,33.95000076293945,333980.0
+2022-04-27,34.04999923706055,34.400001525878906,33.650001525878906,34.099998474121094,348646.0
+2022-04-28,34.400001525878906,34.45000076293945,34.0,34.400001525878906,514798.0
+2022-05-08,34.349998474121094,34.400001525878906,33.95000076293945,34.25,149288.0
+2022-05-09,34.25,34.650001525878906,33.95000076293945,34.400001525878906,524602.0
+2022-05-10,34.20000076293945,34.29999923706055,34.04999923706055,34.150001525878906,199255.0
+2022-05-11,34.150001525878906,34.70000076293945,34.099998474121094,34.29999923706055,327507.0
+2022-05-12,34.150001525878906,34.29999923706055,33.25,33.599998474121094,393425.0
+2022-05-15,33.70000076293945,33.70000076293945,33.0,33.70000076293945,186101.0
+2022-05-16,33.400001525878906,33.95000076293945,32.849998474121094,32.900001525878906,385722.0
+2022-05-17,32.849998474121094,33.45000076293945,32.20000076293945,33.45000076293945,190959.0
+2022-05-18,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
+2022-05-19,32.0,32.0,30.549999237060547,30.899999618530273,735407.0
+2022-05-22,31.899999618530273,31.899999618530273,30.200000762939453,30.600000381469727,341451.0
+2022-05-23,30.5,30.899999618530273,29.950000762939453,30.0,263645.0
+2022-05-24,30.049999237060547,30.549999237060547,30.0,30.25,176667.0
+2022-05-25,30.299999237060547,30.75,30.200000762939453,30.649999618530273,125862.0
+2022-05-26,30.700000762939453,31.200000762939453,30.600000381469727,31.200000762939453,126737.0
+2022-05-29,31.25,31.899999618530273,31.200000762939453,31.75,168335.0
+2022-05-30,32.0,32.04999923706055,31.399999618530273,31.450000762939453,134612.0
+2022-05-31,31.350000381469727,31.450000762939453,31.049999237060547,31.450000762939453,166806.0
+2022-06-01,31.399999618530273,31.75,31.200000762939453,31.75,132052.0
+2022-06-02,31.700000762939453,31.850000381469727,30.700000762939453,31.149999618530273,195628.0
+2022-06-05,31.049999237060547,31.100000381469727,30.75,31.100000381469727,80205.0
+2022-06-06,31.0,31.200000762939453,30.899999618530273,31.100000381469727,161890.0
+2022-06-07,31.049999237060547,31.450000762939453,30.950000762939453,31.450000762939453,174241.0
+2022-06-08,31.5,31.649999618530273,30.950000762939453,31.399999618530273,192075.0
+2022-06-09,31.299999237060547,31.299999237060547,30.700000762939453,30.799999237060547,329650.0
+2022-06-12,30.5,30.5,29.200000762939453,29.899999618530273,255679.0
+2022-06-13,29.299999237060547,29.299999237060547,28.75,28.799999237060547,346153.0
+2022-06-14,28.75,28.799999237060547,26.700000762939453,27.649999618530273,364183.0
+2022-06-15,27.75,29.200000762939453,27.700000762939453,28.0,237133.0
+2022-06-16,28.100000381469727,28.100000381469727,27.149999618530273,27.350000381469727,198829.0
+2022-06-19,27.299999237060547,27.299999237060547,26.0,26.0,270172.0
+2022-06-20,26.100000381469727,26.600000381469727,26.0,26.25,170849.0
+2022-06-21,26.700000762939453,26.950000762939453,26.549999237060547,26.850000381469727,146306.0
+2022-06-22,26.899999618530273,26.899999618530273,26.450000762939453,26.5,108697.0
+2022-06-23,26.350000381469727,26.399999618530273,25.899999618530273,26.200000762939453,231820.0
+2022-06-26,27.450000762939453,27.450000762939453,26.25,26.600000381469727,216429.0
+2022-06-27,26.799999237060547,26.850000381469727,26.450000762939453,26.450000762939453,210867.0
+2022-06-28,26.350000381469727,26.450000762939453,26.25,26.299999237060547,147684.0
+2022-06-29,26.200000762939453,26.450000762939453,25.950000762939453,25.950000762939453,319055.0
+2022-06-30,26.100000381469727,26.450000762939453,25.850000381469727,26.450000762939453,239605.0
+2022-07-03,26.399999618530273,26.399999618530273,25.899999618530273,26.100000381469727,137733.0
+2022-07-04,26.0,26.100000381469727,25.600000381469727,25.700000762939453,85842.0
+2022-07-05,25.950000762939453,25.950000762939453,25.5,25.799999237060547,66344.0
+2022-07-06,25.700000762939453,27.200000762939453,25.600000381469727,27.200000762939453,558016.0
+2022-07-13,27.100000381469727,27.149999618530273,26.100000381469727,26.100000381469727,198902.0
+2022-07-14,26.149999618530273,26.549999237060547,26.100000381469727,26.450000762939453,137888.0
+2022-07-17,27.0,27.0,26.450000762939453,26.5,61006.0
+2022-07-18,26.200000762939453,26.649999618530273,26.049999237060547,26.549999237060547,106519.0
+2022-07-19,26.399999618530273,27.200000762939453,26.399999618530273,27.149999618530273,322275.0
+2022-07-20,27.299999237060547,27.299999237060547,26.850000381469727,27.200000762939453,224989.0
+2022-07-21,27.299999237060547,27.700000762939453,27.0,27.700000762939453,220071.0
+2022-07-24,27.700000762939453,28.0,27.25,27.399999618530273,241342.0
+2022-07-25,27.200000762939453,27.25,26.850000381469727,27.049999237060547,196542.0
+2022-07-26,27.0,27.399999618530273,26.950000762939453,26.950000762939453,110386.0
+2022-07-27,27.100000381469727,27.100000381469727,27.0,27.100000381469727,50640.0
+2022-07-28,27.299999237060547,28.75,27.200000762939453,27.799999237060547,496158.0
+2022-07-31,27.799999237060547,28.25,27.600000381469727,28.0,231326.0
+2022-08-01,28.0,28.350000381469727,27.700000762939453,28.25,512498.0
+2022-08-02,28.100000381469727,28.450000762939453,28.0,28.100000381469727,214490.0
+2022-08-03,28.25,28.700000762939453,28.100000381469727,28.649999618530273,371141.0
+2022-08-04,28.5,28.899999618530273,28.25,28.799999237060547,389067.0
+2022-08-07,28.600000381469727,28.75,28.450000762939453,28.600000381469727,222152.0
+2022-08-08,28.600000381469727,29.149999618530273,28.399999618530273,29.0,420850.0
+2022-08-09,29.0,29.25,28.600000381469727,29.149999618530273,405261.0
+2022-08-10,29.149999618530273,29.799999237060547,29.0,29.799999237060547,310882.0
+2022-08-11,29.899999618530273,29.950000762939453,29.399999618530273,29.600000381469727,334234.0
+2022-08-14,29.649999618530273,29.799999237060547,29.5,29.75,530877.0
+2022-08-15,29.75,30.049999237060547,29.549999237060547,29.899999618530273,313247.0
+2022-08-16,29.700000762939453,29.950000762939453,29.700000762939453,29.899999618530273,167929.0
+2022-08-17,29.899999618530273,30.5,29.899999618530273,30.450000762939453,301652.0
+2022-08-18,30.549999237060547,31.5,30.200000762939453,31.5,532425.0
+2022-08-21,31.600000381469727,31.75,30.799999237060547,31.600000381469727,364093.0
+2022-08-22,30.950000762939453,30.950000762939453,29.700000762939453,30.100000381469727,1122192.0
+2022-08-23,29.850000381469727,29.850000381469727,29.100000381469727,29.799999237060547,731513.0
+2022-08-24,29.299999237060547,30.0,28.649999618530273,30.0,730882.0
+2022-08-25,30.0,30.799999237060547,29.799999237060547,30.299999237060547,410818.0
+2022-08-28,29.950000762939453,30.0,29.649999618530273,29.850000381469727,250297.0
+2022-08-29,29.950000762939453,30.0,29.600000381469727,29.950000762939453,302557.0
+2022-08-30,29.899999618530273,29.899999618530273,29.5,29.75,189644.0
+2022-08-31,29.549999237060547,29.850000381469727,29.0,29.5,306068.0
+2022-09-01,29.5,29.5,28.899999618530273,29.0,193463.0
+2022-09-04,29.0,29.299999237060547,28.799999237060547,28.950000762939453,119040.0
+2022-09-05,28.5,29.149999618530273,28.5,29.0,163913.0
+2022-09-06,29.0,29.450000762939453,28.700000762939453,29.25,250358.0
+2022-09-07,29.25,29.299999237060547,28.399999618530273,28.549999237060547,220291.0
+2022-09-08,28.600000381469727,29.0,28.200000762939453,28.700000762939453,123887.0
+2022-09-11,28.899999618530273,29.350000381469727,28.600000381469727,28.950000762939453,213241.0
+2022-09-12,29.149999618530273,29.149999618530273,28.850000381469727,28.899999618530273,81403.0
+2022-09-13,29.100000381469727,29.100000381469727,28.75,29.0,95396.0
+2022-09-14,28.600000381469727,28.75,28.450000762939453,28.700000762939453,89298.0
+2022-09-15,28.649999618530273,28.700000762939453,27.950000762939453,27.950000762939453,152813.0
+2022-09-18,27.799999237060547,27.799999237060547,27.0,27.399999618530273,121870.0
+2022-09-19,27.0,27.5,27.0,27.5,115417.0
+2022-09-20,27.299999237060547,28.0,27.0,27.149999618530273,110251.0
+2022-09-21,27.0,27.0,26.549999237060547,26.649999618530273,110014.0
+2022-09-25,26.399999618530273,26.399999618530273,25.0,25.899999618530273,468077.0
+2022-09-26,25.450000762939453,26.100000381469727,25.399999618530273,25.600000381469727,223446.0
+2022-09-27,25.649999618530273,25.899999618530273,25.200000762939453,25.25,244118.0
+2022-09-28,25.399999618530273,25.600000381469727,25.25,25.399999618530273,186453.0
+2022-09-29,25.799999237060547,25.899999618530273,25.600000381469727,25.850000381469727,183372.0
+2022-10-02,25.799999237060547,26.200000762939453,25.399999618530273,26.200000762939453,362594.0
+2022-10-03,26.299999237060547,26.700000762939453,26.299999237060547,26.399999618530273,350645.0
+2022-10-04,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2022-10-05,26.899999618530273,27.0,26.399999618530273,26.649999618530273,408805.0
+2022-10-06,26.5,26.600000381469727,26.200000762939453,26.600000381469727,185736.0
+2022-10-09,26.200000762939453,26.25,25.5,25.5,400361.0
+2022-10-10,25.700000762939453,26.0,25.5,25.850000381469727,195415.0
+2022-10-11,25.850000381469727,25.950000762939453,25.700000762939453,25.899999618530273,109201.0
+2022-10-12,25.899999618530273,26.0,25.649999618530273,25.950000762939453,139077.0
+2022-10-13,25.950000762939453,26.5,25.799999237060547,26.399999618530273,291952.0
+2022-10-16,26.75,27.200000762939453,26.549999237060547,26.799999237060547,707241.0
+2022-10-17,26.899999618530273,27.100000381469727,26.649999618530273,26.899999618530273,266098.0
+2022-10-18,26.950000762939453,27.5,26.899999618530273,27.049999237060547,455833.0
+2022-10-19,27.049999237060547,27.25,26.799999237060547,26.850000381469727,168946.0
+2022-10-20,26.799999237060547,26.850000381469727,26.299999237060547,26.350000381469727,257605.0
+2022-10-23,26.850000381469727,26.850000381469727,26.5,26.549999237060547,207825.0
+2022-10-24,26.549999237060547,26.549999237060547,26.25,26.399999618530273,221883.0
+2022-10-25,26.399999618530273,26.950000762939453,26.100000381469727,26.299999237060547,288980.0
+2022-10-26,26.25,26.299999237060547,25.950000762939453,26.049999237060547,130420.0
+2022-10-27,26.049999237060547,26.149999618530273,25.899999618530273,26.100000381469727,120516.0
+2022-10-30,26.049999237060547,26.299999237060547,26.049999237060547,26.200000762939453,158302.0
+2022-10-31,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2022-11-01,26.149999618530273,26.149999618530273,24.899999618530273,24.979999542236328,313609.0
+2022-11-02,25.149999618530273,25.149999618530273,24.5,25.149999618530273,161969.0
+2022-11-03,24.899999618530273,25.399999618530273,24.899999618530273,25.299999237060547,151559.0
+2022-11-06,25.100000381469727,25.100000381469727,24.5,24.600000381469727,594942.0
+2022-11-07,24.700000762939453,24.700000762939453,23.600000381469727,23.68000030517578,515252.0
+2022-11-08,23.899999618530273,23.899999618530273,23.200000762939453,23.399999618530273,235372.0
+2022-11-09,23.3799991607666,23.399999618530273,23.15999984741211,23.18000030517578,214726.0
+2022-11-10,23.1200008392334,23.260000228881836,22.940000534057617,23.200000762939453,171014.0
+2022-11-13,23.5,23.5,23.219999313354492,23.219999313354492,157501.0
+2022-11-14,23.200000762939453,23.200000762939453,22.700000762939453,22.81999969482422,217521.0
+2022-11-15,22.799999237060547,23.200000762939453,22.760000228881836,23.040000915527344,221467.0
+2022-11-16,22.979999542236328,23.299999237060547,22.799999237060547,23.299999237060547,176072.0
+2022-11-17,23.260000228881836,23.719999313354492,23.219999313354492,23.700000762939453,166765.0
+2022-11-20,23.860000610351562,23.920000076293945,23.440000534057617,23.5,214409.0
+2022-11-21,23.68000030517578,23.68000030517578,22.8799991607666,23.0,192070.0
+2022-11-22,22.979999542236328,23.299999237060547,22.979999542236328,23.18000030517578,593476.0
+2022-11-24,23.0,23.0,22.639999389648438,22.81999969482422,212506.0
+2022-11-27,22.799999237060547,22.799999237060547,22.479999542236328,22.520000457763672,72758.0
+2022-11-28,22.020000457763672,23.5,22.020000457763672,22.979999542236328,171529.0
+2022-11-29,22.979999542236328,23.100000381469727,22.700000762939453,23.0,431905.0
+2022-11-30,23.0,23.0,23.0,23.0,0.0
+2022-12-01,23.0,23.0,23.0,23.0,0.0
+2022-12-04,23.940000534057617,23.940000534057617,23.0,23.1200008392334,310824.0
+2022-12-05,22.959999084472656,22.959999084472656,22.440000534057617,22.600000381469727,149725.0
+2022-12-06,22.520000457763672,22.739999771118164,22.5,22.739999771118164,87936.0
+2022-12-07,22.639999389648438,22.639999389648438,22.520000457763672,22.639999389648438,66062.0
+2022-12-08,22.559999465942383,22.719999313354492,22.479999542236328,22.6200008392334,93149.0
+2022-12-11,22.639999389648438,22.700000762939453,22.0,22.0,105422.0
+2022-12-12,22.0,22.0,21.399999618530273,21.5,194725.0
+2022-12-13,21.799999237060547,22.020000457763672,21.399999618530273,21.399999618530273,274301.0
+2022-12-14,21.6200008392334,21.719999313354492,21.440000534057617,21.68000030517578,277168.0
+2022-12-15,21.5,21.979999542236328,21.5,21.979999542236328,370836.0
+2022-12-18,22.0,22.31999969482422,21.700000762939453,22.299999237060547,207548.0
+2022-12-19,22.280000686645508,22.479999542236328,22.15999984741211,22.399999618530273,117707.0
+2022-12-20,22.200000762939453,22.520000457763672,22.200000762939453,22.5,84316.0
+2022-12-21,22.600000381469727,23.200000762939453,22.559999465942383,23.0,615145.0
+2022-12-22,23.100000381469727,23.600000381469727,23.100000381469727,23.5,497787.0
+2022-12-25,23.559999465942383,23.600000381469727,22.899999618530273,23.0,115637.0
+2022-12-26,23.0,23.0,22.600000381469727,22.600000381469727,78160.0
+2022-12-27,22.5,22.5,22.239999771118164,22.299999237060547,97104.0
+2022-12-28,22.299999237060547,22.420000076293945,22.299999237060547,22.360000610351562,67703.0
+2022-12-29,22.5,22.5,21.799999237060547,21.84000015258789,202204.0
+2023-01-01,21.920000076293945,22.020000457763672,21.8799991607666,21.8799991607666,118045.0
+2023-01-02,22.0,22.280000686645508,22.0,22.139999389648438,342320.0
+2023-01-03,22.139999389648438,22.139999389648438,22.139999389648438,22.139999389648438,0.0
+2023-01-04,22.219999313354492,22.399999618530273,22.0,22.040000915527344,408952.0
+2023-01-05,21.979999542236328,22.059999465942383,21.860000610351562,21.860000610351562,262317.0
+2023-01-08,21.940000534057617,22.059999465942383,21.899999618530273,22.040000915527344,201071.0
+2023-01-09,22.059999465942383,22.31999969482422,22.059999465942383,22.239999771118164,352057.0
+2023-01-10,22.360000610351562,22.579999923706055,22.280000686645508,22.520000457763672,766036.0
+2023-01-11,22.600000381469727,22.760000228881836,22.239999771118164,22.239999771118164,554084.0
+2023-01-12,22.299999237060547,22.600000381469727,22.280000686645508,22.559999465942383,715536.0
+2023-01-15,22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0.0
+2023-01-16,22.540000915527344,22.540000915527344,22.360000610351562,22.459999084472656,269566.0
+2023-01-17,22.5,22.5,21.780000686645508,21.84000015258789,535708.0
+2023-01-18,22.5,22.5,21.780000686645508,21.84000015258789,535708.0
+2023-01-19,21.8799991607666,21.979999542236328,21.719999313354492,21.719999313354492,326402.0
+2023-01-22,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-01-23,22.079999923706055,22.079999923706055,21.84000015258789,21.940000534057617,289931.0
+2023-01-24,21.920000076293945,22.31999969482422,21.899999618530273,22.200000762939453,514519.0
+2023-01-25,22.219999313354492,22.239999771118164,22.020000457763672,22.219999313354492,1044255.0
+2023-01-26,22.239999771118164,22.420000076293945,22.18000030517578,22.18000030517578,627704.0
+2023-01-29,22.260000228881836,22.299999237060547,22.0,22.059999465942383,273292.0
+2023-01-30,22.079999923706055,22.1200008392334,21.940000534057617,22.100000381469727,220159.0
+2023-01-31,22.020000457763672,22.280000686645508,22.020000457763672,22.18000030517578,338312.0
+2023-02-01,22.260000228881836,22.579999923706055,22.239999771118164,22.459999084472656,1131494.0
+2023-02-02,22.600000381469727,22.719999313354492,22.239999771118164,22.34000015258789,688726.0
+2023-02-05,22.440000534057617,22.479999542236328,22.020000457763672,22.020000457763672,354722.0
+2023-02-06,22.0,22.15999984741211,21.899999618530273,22.15999984741211,356522.0
+2023-02-07,22.139999389648438,22.18000030517578,21.899999618530273,21.940000534057617,205713.0
+2023-02-08,21.959999084472656,21.959999084472656,21.399999618530273,21.6200008392334,847792.0
+2023-02-09,21.600000381469727,21.700000762939453,21.5,21.600000381469727,264648.0
+2023-02-12,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2023-02-13,21.559999465942383,21.65999984741211,21.540000915527344,21.639999389648438,337903.0
+2023-02-14,21.559999465942383,21.600000381469727,21.399999618530273,21.440000534057617,241802.0
+2023-02-15,21.440000534057617,21.5,21.399999618530273,21.459999084472656,178750.0
+2023-02-16,21.459999084472656,21.520000457763672,21.34000015258789,21.399999618530273,326037.0
+2023-02-19,21.420000076293945,21.639999389648438,21.260000228881836,21.579999923706055,406915.0
+2023-02-20,21.65999984741211,21.739999771118164,21.5,21.520000457763672,344842.0
+2023-02-21,21.520000457763672,21.520000457763672,21.100000381469727,21.139999389648438,288829.0
+2023-02-23,21.059999465942383,21.200000762939453,20.979999542236328,21.1200008392334,154761.0
+2023-02-26,21.0,21.0,20.81999969482422,20.84000015258789,213847.0
+2023-02-27,20.81999969482422,21.059999465942383,20.799999237060547,21.020000457763672,423928.0
+2023-02-28,21.0,21.360000610351562,21.0,21.360000610351562,585292.0
+2023-03-01,21.399999618530273,21.65999984741211,21.239999771118164,21.600000381469727,1076.0
+2023-03-02,21.600000381469727,21.760000228881836,21.459999084472656,21.559999465942383,1000.0
+2023-03-05,21.579999923706055,21.719999313354492,21.540000915527344,21.700000762939453,730.0
+2023-03-06,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
+2023-03-07,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
+2023-03-08,21.440000534057617,21.440000534057617,21.299999237060547,21.440000534057617,1024.0
+2023-03-09,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-12,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-13,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-14,23.0,23.100000381469727,22.15999984741211,22.559999465942383,1500.0
+2023-03-15,22.1200008392334,22.31999969482422,21.84000015258789,21.899999618530273,1587.0
+2023-03-16,21.799999237060547,21.979999542236328,21.299999237060547,21.299999237060547,996.0
+2023-03-19,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2023-03-20,21.6200008392334,21.899999618530273,21.299999237060547,21.639999389648438,1000.0
+2023-03-21,21.799999237060547,21.860000610351562,21.65999984741211,21.739999771118164,884.0
+2023-03-22,21.739999771118164,22.079999923706055,21.5,21.719999313354492,1140.0
+2023-03-23,22.059999465942383,23.579999923706055,21.920000076293945,23.100000381469727,1569.0
+2023-03-26,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2023-03-27,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2023-03-28,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2023-03-29,21.979999542236328,22.139999389648438,21.899999618530273,22.139999389648438,1311.0
+2023-03-30,22.200000762939453,22.559999465942383,22.100000381469727,22.399999618530273,2115.0
+2023-04-02,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2023-04-03,23.100000381469727,23.360000610351562,22.799999237060547,23.280000686645508,735.0
+2023-04-04,23.280000686645508,23.3799991607666,23.0,23.34000015258789,3808.0
+2023-04-05,23.34000015258789,23.34000015258789,23.18000030517578,23.260000228881836,2043.0
+2023-04-06,23.200000762939453,23.440000534057617,23.1200008392334,23.299999237060547,3250.0
+2023-04-09,23.31999969482422,23.799999237060547,23.31999969482422,23.739999771118164,764.0
+2023-04-10,23.760000228881836,23.84000015258789,23.5,23.559999465942383,1000.0
+2023-04-11,23.559999465942383,23.600000381469727,23.059999465942383,23.260000228881836,2123.0
+2023-04-12,23.1200008392334,23.360000610351562,23.1200008392334,23.34000015258789,905.0
+2023-04-13,23.34000015258789,24.100000381469727,23.299999237060547,24.0,2000.0
+2023-04-16,24.040000915527344,25.200000762939453,24.020000457763672,25.0,1822.0
+2023-04-17,25.0,25.350000381469727,24.760000228881836,25.299999237060547,950.0
+2023-04-25,25.399999618530273,26.149999618530273,25.299999237060547,26.0,650.0
+2023-04-26,26.149999618530273,26.149999618530273,25.850000381469727,26.049999237060547,1342.0
+2023-04-27,26.0,26.049999237060547,25.549999237060547,25.850000381469727,708.0
+2023-04-30,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0
+2023-05-01,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0
+2023-05-02,27.049999237060547,27.600000381469727,26.950000762939453,27.600000381469727,790.0
+2023-05-03,27.100000381469727,28.049999237060547,27.049999237060547,27.850000381469727,816.0
+2023-05-04,27.600000381469727,28.200000762939453,27.5,28.100000381469727,1003.0
+2023-05-07,28.049999237060547,28.600000381469727,28.049999237060547,28.100000381469727,1000.0
+2023-05-08,28.149999618530273,28.700000762939453,28.149999618530273,28.700000762939453,1208.0
+2023-05-09,28.700000762939453,28.799999237060547,27.5,28.100000381469727,1208.0
+2023-05-10,28.600000381469727,28.600000381469727,27.899999618530273,27.950000762939453,692.0
+2023-05-11,27.899999618530273,28.600000381469727,27.899999618530273,28.549999237060547,1763.0
+2023-05-14,28.549999237060547,29.049999237060547,28.549999237060547,29.0,700.0
+2023-05-15,29.049999237060547,30.0,29.0,29.549999237060547,6048.0
+2023-05-16,29.5,30.0,29.299999237060547,29.850000381469727,1000.0
+2023-05-17,29.799999237060547,30.200000762939453,29.350000381469727,30.0,2000.0
+2023-05-18,31.450000762939453,31.950000762939453,29.700000762939453,30.0,1193.0
+2023-05-21,29.700000762939453,29.700000762939453,28.899999618530273,29.200000762939453,1000.0
+2023-05-22,29.100000381469727,29.700000762939453,28.799999237060547,29.700000762939453,1440.0
+2023-05-23,29.049999237060547,29.899999618530273,29.049999237060547,29.799999237060547,3000.0
+2023-05-24,29.799999237060547,29.799999237060547,28.799999237060547,29.0,2150.0
+2023-05-25,29.0,31.5,29.0,31.450000762939453,1001.0
+2023-05-28,31.649999618530273,32.900001525878906,31.600000381469727,32.099998474121094,2000.0
+2023-05-29,32.29999923706055,32.70000076293945,31.600000381469727,32.45000076293945,588.0
+2023-05-30,32.400001525878906,32.849998474121094,31.850000381469727,31.950000762939453,493.0
+2023-05-31,31.799999237060547,32.45000076293945,31.100000381469727,32.45000076293945,1309.0
+2023-06-01,32.45000076293945,33.29999923706055,32.349998474121094,33.29999923706055,500.0
+2023-06-04,33.29999923706055,33.75,33.29999923706055,33.5,500.0
+2023-06-05,33.54999923706055,33.95000076293945,33.0,33.400001525878906,697.0
+2023-06-06,33.29999923706055,33.79999923706055,33.0,33.54999923706055,1000.0
+2023-06-07,33.54999923706055,34.0,33.29999923706055,33.70000076293945,715.0
+2023-06-08,32.45000076293945,33.29999923706055,32.349998474121094,33.29999923706055,2493.0
+2023-06-11,33.70000076293945,34.0,33.20000076293945,33.20000076293945,1500.0
+2023-06-12,33.25,33.5,32.95000076293945,33.349998474121094,500.0
+2023-06-13,33.0,33.79999923706055,33.0,33.599998474121094,1800.0
+2023-06-14,33.75,33.75,33.04999923706055,33.599998474121094,1075.0
+2023-06-15,33.25,33.5,33.150001525878906,33.5,466.0
+2023-06-18,33.5,33.599998474121094,33.20000076293945,33.400001525878906,1700.0
+2023-06-19,33.349998474121094,33.70000076293945,33.29999923706055,33.45000076293945,497549.0
+2023-06-20,33.45000076293945,33.54999923706055,32.5,33.400001525878906,785561.0
+2023-06-21,33.400001525878906,33.849998474121094,33.349998474121094,33.54999923706055,688990.0
+2023-06-22,33.400001525878906,34.54999923706055,33.400001525878906,34.349998474121094,1184649.0
+2023-07-02,34.400001525878906,35.04999923706055,34.400001525878906,34.95000076293945,1186683.0
+2023-07-03,34.95000076293945,36.75,34.599998474121094,36.599998474121094,2530617.0
+2023-07-04,36.5,39.599998474121094,36.20000076293945,38.400001525878906,4604355.0
+2023-07-05,38.349998474121094,38.599998474121094,36.54999923706055,36.650001525878906,2030656.0
+2023-07-06,36.599998474121094,38.29999923706055,36.29999923706055,37.599998474121094,1261317.0
+2023-07-09,37.70000076293945,38.20000076293945,37.0,38.150001525878906,767730.0
+2023-07-10,38.150001525878906,38.5,37.599998474121094,38.400001525878906,775813.0
+2023-07-11,38.20000076293945,38.29999923706055,37.349998474121094,37.70000076293945,639384.0
+2023-07-12,37.599998474121094,37.650001525878906,36.650001525878906,36.900001525878906,413019.0
+2023-07-13,36.900001525878906,37.0,36.0,36.150001525878906,818570.0
+2023-07-16,35.650001525878906,36.20000076293945,34.79999923706055,35.0,1070713.0
+2023-07-17,34.79999923706055,35.75,34.70000076293945,35.54999923706055,928698.0
+2023-07-18,35.54999923706055,35.70000076293945,34.0,34.29999923706055,914297.0
+2023-07-19,34.29999923706055,35.25,33.79999923706055,33.849998474121094,846656.0
+2023-07-20,33.849998474121094,34.95000076293945,33.150001525878906,34.849998474121094,1156176.0
+2023-07-23,35.0,35.5,34.150001525878906,34.25,808874.0
+2023-07-24,34.25,34.650001525878906,33.900001525878906,33.95000076293945,984975.0
+2023-07-25,34.0,34.29999923706055,33.849998474121094,33.95000076293945,430131.0
+2023-07-26,34.099998474121094,34.29999923706055,33.349998474121094,33.5,751408.0
+2023-07-27,33.400001525878906,33.75,33.0,33.0,1055976.0
+2023-07-30,33.0,33.5,32.5,32.5,1360329.0
+2023-07-31,32.349998474121094,32.400001525878906,31.200000762939453,31.649999618530273,1615276.0
+2023-08-01,31.799999237060547,33.20000076293945,31.399999618530273,32.849998474121094,1602822.0
+2023-08-02,32.79999923706055,33.29999923706055,32.0,33.150001525878906,1088718.0
+2023-08-03,33.0,33.150001525878906,32.20000076293945,32.25,803495.0
+2023-08-06,32.25,32.45000076293945,31.549999237060547,31.549999237060547,330239.0
+2023-08-07,31.549999237060547,32.150001525878906,31.149999618530273,31.75,668703.0
+2023-08-08,31.549999237060547,32.400001525878906,31.549999237060547,32.349998474121094,897093.0
+2023-08-09,32.349998474121094,32.5,31.5,32.349998474121094,592366.0
+2023-08-10,32.0,33.70000076293945,31.950000762939453,33.5,1208857.0
+2023-08-13,33.900001525878906,34.400001525878906,33.20000076293945,33.20000076293945,1547988.0
+2023-08-14,33.5,33.75,31.700000762939453,32.400001525878906,1332670.0
+2023-08-15,32.54999923706055,32.599998474121094,31.850000381469727,32.0,553130.0
+2023-08-16,32.0,32.099998474121094,31.5,31.700000762939453,1027164.0
+2023-08-17,31.600000381469727,31.899999618530273,31.25,31.899999618530273,612549.0
+2023-08-20,31.850000381469727,31.899999618530273,31.0,31.0,581042.0
+2023-08-21,30.799999237060547,30.799999237060547,29.899999618530273,30.299999237060547,1163419.0
+2023-08-22,30.25,30.5,29.899999618530273,30.149999618530273,743034.0
+2023-08-23,30.149999618530273,30.649999618530273,30.049999237060547,30.399999618530273,381837.0
+2023-08-24,30.600000381469727,30.75,30.25,30.600000381469727,223756.0
+2023-08-27,30.649999618530273,30.899999618530273,30.450000762939453,30.899999618530273,224985.0
+2023-08-28,30.899999618530273,31.450000762939453,30.75,31.149999618530273,855264.0
+2023-08-29,31.25,32.04999923706055,31.049999237060547,31.850000381469727,792573.0
+2023-08-30,31.850000381469727,34.0,31.700000762939453,33.54999923706055,2566234.0
+2023-08-31,33.75,33.95000076293945,33.0,33.29999923706055,1062658.0
+2023-09-03,33.29999923706055,33.599998474121094,32.349998474121094,32.349998474121094,524739.0
+2023-09-04,32.400001525878906,32.400001525878906,31.600000381469727,31.600000381469727,583128.0
+2023-09-05,31.450000762939453,32.20000076293945,31.450000762939453,31.600000381469727,479176.0
+2023-09-06,31.700000762939453,32.5,31.399999618530273,31.899999618530273,815035.0
+2023-09-07,32.0,32.0,30.399999618530273,30.600000381469727,768853.0
+2023-09-10,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2023-09-11,31.100000381469727,31.700000762939453,30.5,31.5,474087.0
+2023-09-12,31.5,31.549999237060547,30.299999237060547,30.700000762939453,570277.0
+2023-09-13,30.5,30.799999237060547,30.149999618530273,30.600000381469727,265898.0
+2023-09-14,30.600000381469727,30.75,30.200000762939453,30.75,1966712.0
+2023-09-17,30.950000762939453,32.20000076293945,30.75,31.75,931666.0
+2023-09-18,32.0,32.099998474121094,31.399999618530273,31.649999618530273,714934.0
+2023-09-19,31.549999237060547,31.75,30.899999618530273,31.549999237060547,528067.0
+2023-09-20,31.5,31.850000381469727,30.75,31.0,599927.0
+2023-09-21,30.899999618530273,30.950000762939453,30.299999237060547,30.700000762939453,378978.0
+2023-09-25,30.350000381469727,31.100000381469727,29.600000381469727,29.600000381469727,634161.0
+2023-09-26,29.600000381469727,29.850000381469727,28.75,29.799999237060547,675638.0
+2023-09-27,29.399999618530273,30.350000381469727,29.200000762939453,30.200000762939453,456540.0
+2023-09-28,30.200000762939453,30.200000762939453,29.25,29.600000381469727,936473.0
+2023-10-01,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2023-10-02,29.549999237060547,30.149999618530273,29.299999237060547,29.600000381469727,638696.0
+2023-10-03,29.600000381469727,29.600000381469727,29.049999237060547,29.549999237060547,300412.0
+2023-10-04,29.25,29.399999618530273,28.799999237060547,29.25,434204.0
+2023-10-05,29.25,29.399999618530273,28.950000762939453,29.100000381469727,397610.0
+2023-10-08,29.100000381469727,29.149999618530273,28.5,29.0,827989.0
+2023-10-09,28.950000762939453,29.25,28.600000381469727,28.850000381469727,313528.0
+2023-10-10,28.75,28.899999618530273,27.700000762939453,27.700000762939453,631823.0
+2023-10-11,27.600000381469727,27.899999618530273,26.799999237060547,27.5,1022361.0
+2023-10-12,27.350000381469727,28.399999618530273,26.950000762939453,28.299999237060547,619418.0
+2023-10-15,28.5,28.5,27.75,28.25,349123.0
+2023-10-16,28.799999237060547,29.149999618530273,28.149999618530273,28.399999618530273,832996.0
+2023-10-17,28.450000762939453,28.899999618530273,28.299999237060547,28.649999618530273,520512.0
+2023-10-18,28.399999618530273,28.799999237060547,27.700000762939453,28.100000381469727,534169.0
+2023-10-19,27.899999618530273,28.100000381469727,27.0,27.0,612052.0
+2023-10-22,26.899999618530273,27.100000381469727,26.0,26.700000762939453,347202.0
+2023-10-23,26.350000381469727,27.25,26.0,27.0,549725.0
+2023-10-24,27.0,27.299999237060547,26.600000381469727,27.25,432727.0
+2023-10-25,27.200000762939453,27.899999618530273,26.899999618530273,27.700000762939453,526773.0
+2023-10-26,27.850000381469727,28.75,27.450000762939453,28.399999618530273,716919.0
+2023-10-29,28.399999618530273,28.450000762939453,27.899999618530273,28.350000381469727,265046.0
+2023-10-30,28.100000381469727,29.350000381469727,28.100000381469727,29.100000381469727,883090.0
+2023-10-31,29.299999237060547,29.299999237060547,28.600000381469727,29.149999618530273,559284.0
+2023-11-01,29.149999618530273,29.600000381469727,28.600000381469727,29.399999618530273,729195.0
+2023-11-02,29.399999618530273,29.600000381469727,29.100000381469727,29.399999618530273,449014.0
+2023-11-05,29.899999618530273,30.100000381469727,29.549999237060547,29.600000381469727,801262.0
+2023-11-06,29.600000381469727,29.899999618530273,28.75,29.299999237060547,548311.0
+2023-11-07,29.25,29.450000762939453,28.950000762939453,29.25,406874.0
+2023-11-08,28.850000381469727,29.350000381469727,28.549999237060547,28.899999618530273,536003.0
+2023-11-09,28.600000381469727,29.200000762939453,28.450000762939453,29.100000381469727,411247.0
+2023-11-12,29.350000381469727,29.350000381469727,28.899999618530273,29.049999237060547,233259.0
+2023-11-13,29.200000762939453,29.200000762939453,28.549999237060547,28.700000762939453,424380.0
+2023-11-14,28.700000762939453,28.850000381469727,28.600000381469727,28.700000762939453,192491.0
+2023-11-15,28.700000762939453,29.149999618530273,28.700000762939453,29.149999618530273,531821.0
+2023-11-16,29.100000381469727,29.5,28.799999237060547,29.5,553974.0
+2023-11-19,29.950000762939453,30.700000762939453,29.600000381469727,30.350000381469727,898824.0
+2023-11-20,30.5,30.600000381469727,29.950000762939453,30.0,645771.0
+2023-11-21,30.100000381469727,30.850000381469727,30.0,30.799999237060547,851308.0
+2023-11-22,30.799999237060547,30.799999237060547,30.299999237060547,30.549999237060547,277683.0
+2023-11-23,30.799999237060547,30.799999237060547,30.299999237060547,30.549999237060547,277683.0
+2023-11-26,30.450000762939453,31.549999237060547,30.299999237060547,31.350000381469727,754603.0
+2023-11-27,31.799999237060547,31.799999237060547,30.600000381469727,30.700000762939453,741249.0
+2023-11-28,30.850000381469727,31.25,30.549999237060547,31.100000381469727,449642.0
+2023-11-29,31.5,31.799999237060547,30.950000762939453,31.049999237060547,526580.0
+2023-11-30,31.100000381469727,31.100000381469727,30.5,30.5,404764.0
+2023-12-03,30.549999237060547,30.850000381469727,30.549999237060547,30.600000381469727,211386.0
+2023-12-04,30.799999237060547,31.399999618530273,30.700000762939453,31.25,689741.0
+2023-12-05,31.350000381469727,32.20000076293945,31.350000381469727,31.899999618530273,1710176.0
+2023-12-06,32.0,33.45000076293945,31.799999237060547,33.04999923706055,1823534.0
+2023-12-07,33.25,34.0,32.849998474121094,33.54999923706055,1657462.0
+2023-12-10,33.650001525878906,34.150001525878906,33.650001525878906,33.70000076293945,1087613.0
+2023-12-11,33.54999923706055,33.70000076293945,32.79999923706055,33.099998474121094,1436376.0
+2023-12-12,33.0,34.099998474121094,33.0,33.900001525878906,726110.0
+2023-12-13,33.900001525878906,34.20000076293945,33.599998474121094,33.70000076293945,602194.0
+2023-12-14,33.70000076293945,34.04999923706055,33.54999923706055,33.54999923706055,514018.0
+2023-12-17,33.70000076293945,33.900001525878906,33.599998474121094,33.849998474121094,233588.0
+2023-12-18,33.900001525878906,34.70000076293945,33.75,34.349998474121094,740155.0
+2023-12-19,34.29999923706055,34.5,33.900001525878906,34.349998474121094,476980.0
+2023-12-20,34.29999923706055,34.29999923706055,33.849998474121094,34.099998474121094,326879.0
+2023-12-21,34.0,34.099998474121094,33.5,33.70000076293945,427904.0
+2023-12-24,33.5,34.5,33.5,34.349998474121094,990768.0
+2023-12-25,34.400001525878906,34.400001525878906,34.0,34.150001525878906,522949.0
+2023-12-26,34.150001525878906,36.599998474121094,33.900001525878906,35.95000076293945,3842912.0
+2023-12-27,36.400001525878906,36.400001525878906,35.29999923706055,35.599998474121094,1181236.0
+2023-12-28,35.599998474121094,36.79999923706055,35.54999923706055,36.0,1200376.0
+2023-12-31,36.099998474121094,36.70000076293945,36.0,36.150001525878906,731867.0
+2024-01-01,36.099998474121094,36.349998474121094,35.95000076293945,36.29999923706055,458785.0
+2024-01-02,36.349998474121094,37.25,35.599998474121094,36.650001525878906,1495055.0
+2024-01-03,36.650001525878906,37.900001525878906,36.400001525878906,37.5,1555152.0
+2024-01-04,37.45000076293945,38.349998474121094,36.900001525878906,37.79999923706055,1701451.0
+2024-01-07,38.150001525878906,40.04999923706055,38.150001525878906,39.0,2646865.0
+2024-01-08,39.0,40.099998474121094,38.5,39.400001525878906,1863654.0
+2024-01-09,39.400001525878906,39.5,38.5,38.849998474121094,739059.0
+2024-01-10,38.599998474121094,40.0,38.5,39.95000076293945,1139712.0
+2024-01-11,39.95000076293945,40.400001525878906,39.54999923706055,39.650001525878906,1445413.0
+2024-01-14,39.04999923706055,39.5,38.54999923706055,38.54999923706055,660777.0
+2024-01-15,38.29999923706055,39.25,38.29999923706055,38.75,1473438.0
+2024-01-16,38.599998474121094,39.099998474121094,38.04999923706055,38.25,1047496.0
+2024-01-17,38.29999923706055,39.099998474121094,37.900001525878906,38.0,1207324.0
+2024-01-18,38.0,39.0,37.25,38.95000076293945,1386280.0
+2024-01-21,39.25,39.70000076293945,38.54999923706055,39.599998474121094,993050.0
+2024-01-22,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2024-01-23,41.650001525878906,42.150001525878906,41.04999923706055,41.099998474121094,1020505.0
+2024-01-24,40.95000076293945,41.45000076293945,40.70000076293945,41.099998474121094,1099515.0
+2024-01-25,41.099998474121094,42.0,40.900001525878906,41.75,692571.0
+2024-01-28,42.0,43.20000076293945,41.95000076293945,43.0,1482802.0
+2024-01-29,43.0,43.20000076293945,42.45000076293945,42.5,547707.0
+2024-01-30,42.400001525878906,42.95000076293945,41.5,41.54999923706055,999785.0
+2024-01-31,41.54999923706055,42.79999923706055,41.54999923706055,41.75,1044756.0
+2024-02-01,42.20000076293945,42.900001525878906,40.95000076293945,41.20000076293945,787957.0
+2024-02-04,41.20000076293945,42.0,40.900001525878906,41.45000076293945,874762.0
+2024-02-05,41.45000076293945,42.5,41.25,41.45000076293945,970541.0
+2024-02-06,41.29999923706055,41.95000076293945,41.099998474121094,41.75,764482.0
+2024-02-07,41.099998474121094,42.0,41.099998474121094,41.75,958860.0
+2024-02-08,41.099998474121094,42.0,41.099998474121094,41.75,958860.0
+2024-02-11,41.20000076293945,41.5,40.349998474121094,40.45000076293945,1443497.0
+2024-02-12,40.400001525878906,42.849998474121094,40.29999923706055,42.75,2478238.0
+2024-02-13,42.75,42.75,41.599998474121094,42.0,1078424.0
+2024-02-14,42.099998474121094,44.099998474121094,41.54999923706055,44.099998474121094,2334542.0
+2024-02-15,44.099998474121094,44.400001525878906,43.20000076293945,44.0,1480206.0
+2024-02-18,43.95000076293945,44.0,43.25,43.400001525878906,650514.0
+2024-02-19,43.20000076293945,44.650001525878906,43.20000076293945,44.5,1255143.0
+2024-02-20,44.54999923706055,44.54999923706055,43.150001525878906,43.25,595850.0
+2024-02-21,43.400001525878906,43.75,42.900001525878906,43.150001525878906,362894.0
+2024-02-25,42.849998474121094,43.75,42.25,42.45000076293945,653942.0
+2024-02-26,42.45000076293945,42.75,41.099998474121094,41.349998474121094,632937.0
+2024-02-27,41.349998474121094,41.650001525878906,40.95000076293945,41.150001525878906,624023.0
+2024-02-28,41.04999923706055,42.20000076293945,41.0,41.5,666771.0
+2024-02-29,41.599998474121094,42.29999923706055,41.25,41.400001525878906,768058.0
+2024-03-03,41.54999923706055,42.95000076293945,41.45000076293945,42.349998474121094,925457.0
+2024-03-04,42.54999923706055,44.25,41.95000076293945,43.79999923706055,2518891.0
+2024-03-05,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2024-03-06,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,1358281.0
+2024-03-07,52.70000076293945,53.79999923706055,50.099998474121094,51.900001525878906,9837800.0
+2024-03-10,52.29999923706055,57.0,51.0,56.400001525878906,5585549.0
+2024-03-11,56.599998474121094,59.70000076293945,53.29999923706055,53.70000076293945,4841608.0
+2024-03-12,53.29999923706055,55.29999923706055,52.29999923706055,54.599998474121094,3783508.0
+2024-03-13,55.5,58.0,55.099998474121094,55.599998474121094,4158210.0
+2024-03-14,56.0,57.29999923706055,55.400001525878906,55.599998474121094,3439005.0
+2024-03-17,56.0,56.5,53.5,54.29999923706055,2836473.0
+2024-03-18,55.5,55.900001525878906,53.20000076293945,53.5,2374792.0
+2024-03-19,53.599998474121094,54.400001525878906,51.099998474121094,51.20000076293945,2063704.0
+2024-03-20,51.20000076293945,53.20000076293945,50.0,51.0,3152766.0
+2024-03-21,51.0,51.5,48.79999923706055,50.5,2535040.0
+2024-03-24,50.5,52.29999923706055,49.70000076293945,51.70000076293945,2102630.0
+2024-03-25,52.79999923706055,56.79999923706055,52.099998474121094,55.20000076293945,6487296.0
+2024-03-26,56.0,56.400001525878906,50.79999923706055,51.20000076293945,4558149.0
+2024-03-27,51.400001525878906,52.900001525878906,50.70000076293945,52.79999923706055,2061503.0
+2024-03-28,53.0,53.29999923706055,49.599998474121094,50.79999923706055,2631829.0
+2024-03-31,51.20000076293945,53.0,51.0,51.79999923706055,2053857.0
+2024-04-01,51.70000076293945,52.099998474121094,48.849998474121094,49.29999923706055,1621010.0
+2024-04-02,49.29999923706055,50.20000076293945,47.0,49.20000076293945,1717129.0
+2024-04-03,49.29999923706055,50.400001525878906,48.54999923706055,50.0,1150043.0
+2024-04-04,50.099998474121094,50.400001525878906,48.70000076293945,48.95000076293945,873804.0
+2024-04-14,,,,,
+2024-04-15,52.0,53.5,51.70000076293945,53.29999923706055,2306110.0
+2024-04-16,53.79999923706055,55.29999923706055,52.79999923706055,53.900001525878906,4187486.0
+2024-04-17,54.79999923706055,58.900001525878906,54.5,58.79999923706055,5927320.0
+2024-04-18,59.29999923706055,59.900001525878906,56.29999923706055,57.5,3541839.0
+2024-04-21,57.900001525878906,60.0,57.20000076293945,59.0,4789285.0
+2024-04-22,59.0,59.599998474121094,57.400001525878906,58.099998474121094,2374606.0
+2024-04-23,58.400001525878906,60.0,57.79999923706055,58.29999923706055,3653306.0
+2024-04-24,59.0,59.0,54.79999923706055,56.29999923706055,2852878.0
+2024-04-25,56.400001525878906,57.20000076293945,53.400001525878906,54.099998474121094,2758356.0
+2024-04-28,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0
+2024-04-29,53.0,54.20000076293945,52.099998474121094,53.400001525878906,2244791.0
+2024-04-30,53.5,55.0,53.099998474121094,54.599998474121094,2160015.0
+2024-05-01,54.599998474121094,56.599998474121094,54.099998474121094,56.29999923706055,2388510.0
+2024-05-02,56.599998474121094,56.900001525878906,55.400001525878906,56.20000076293945,1658058.0
+2024-05-05,56.900001525878906,57.70000076293945,55.099998474121094,55.29999923706055,2536043.0
+2024-05-06,55.400001525878906,56.400001525878906,54.20000076293945,56.400001525878906,1884061.0
+2024-05-07,56.5,56.599998474121094,54.400001525878906,54.900001525878906,1609839.0
+2024-05-08,54.79999923706055,55.70000076293945,54.400001525878906,55.29999923706055,1199577.0
+2024-05-09,55.400001525878906,55.5,53.5,53.900001525878906,1463822.0
+2024-05-12,54.0,54.0,52.400001525878906,53.29999923706055,991340.0
+2024-05-13,54.29999923706055,55.400001525878906,53.0,53.900001525878906,3546236.0
+2024-05-14,54.0,54.29999923706055,51.599998474121094,51.900001525878906,1692126.0
+2024-05-15,51.900001525878906,52.70000076293945,51.29999923706055,52.20000076293945,1091592.0
+2024-05-16,52.20000076293945,52.599998474121094,50.0,50.29999923706055,1649203.0
+2024-05-19,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0.0
+2024-05-20,50.5,51.900001525878906,50.0,51.599998474121094,1364106.0
+2024-05-21,51.599998474121094,52.400001525878906,51.0,51.20000076293945,1058830.0
+2024-05-22,51.400001525878906,54.0,51.400001525878906,53.400001525878906,2144014.0
+2024-05-23,53.400001525878906,53.70000076293945,52.20000076293945,52.79999923706055,935254.0
+2024-05-26,52.79999923706055,53.0,51.0,51.20000076293945,704444.0
+2024-05-27,51.29999923706055,52.5,50.70000076293945,52.099998474121094,785233.0
+2024-05-28,52.0,52.20000076293945,50.599998474121094,50.599998474121094,719401.0
+2024-05-29,50.599998474121094,51.400001525878906,50.29999923706055,50.79999923706055,718975.0
+2024-05-30,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0
+2024-06-02,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0
+2024-06-03,51.29999923706055,52.900001525878906,50.900001525878906,52.599998474121094,1059930.0
+2024-06-04,52.900001525878906,54.20000076293945,52.0,52.0,1536502.0
+2024-06-05,52.099998474121094,52.20000076293945,50.900001525878906,51.599998474121094,692015.0
+2024-06-06,51.900001525878906,51.900001525878906,50.70000076293945,50.900001525878906,599074.0
+2024-06-09,51.099998474121094,52.20000076293945,50.5,51.79999923706055,805116.0
+2024-06-10,52.0,53.5,52.0,53.400001525878906,1198232.0
+2024-06-11,53.400001525878906,54.400001525878906,52.70000076293945,53.0,1094667.0
+2024-06-12,52.70000076293945,53.0,51.79999923706055,51.79999923706055,370661.0
+2024-06-13,51.70000076293945,51.79999923706055,50.0,50.29999923706055,1190874.0
+2024-06-23,50.79999923706055,51.20000076293945,50.099998474121094,50.70000076293945,481459.0
+2024-06-24,50.599998474121094,52.20000076293945,50.20000076293945,51.599998474121094,718820.0
+2024-06-25,51.599998474121094,53.400001525878906,51.599998474121094,53.29999923706055,768599.0
+2024-06-26,53.29999923706055,53.70000076293945,52.400001525878906,52.599998474121094,395830.0
+2024-06-27,52.70000076293945,53.79999923706055,52.5,53.29999923706055,633367.0
+2024-06-30,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2024-07-01,52.0,53.5,51.79999923706055,52.5,687969.0
+2024-07-02,52.79999923706055,53.0,51.599998474121094,51.79999923706055,447876.0
+2024-07-03,52.0,52.29999923706055,51.20000076293945,52.0,452759.0
+2024-07-04,51.900001525878906,52.29999923706055,51.70000076293945,52.29999923706055,383716.0
+2024-07-07,52.20000076293945,52.79999923706055,51.599998474121094,52.0,431792.0
+2024-07-08,52.0,52.099998474121094,51.0,51.400001525878906,546488.0
+2024-07-09,51.5,52.29999923706055,51.20000076293945,51.79999923706055,486695.0
+2024-07-10,51.79999923706055,53.099998474121094,51.599998474121094,52.900001525878906,624008.0
+2024-07-11,53.0,53.099998474121094,51.29999923706055,51.900001525878906,1179002.0
+2024-07-14,51.900001525878906,52.099998474121094,51.400001525878906,51.900001525878906,987076.0
+2024-07-15,51.900001525878906,53.900001525878906,51.5,52.70000076293945,2061380.0
+2024-07-16,52.70000076293945,53.29999923706055,52.0,53.099998474121094,792697.0
+2024-07-17,53.5,54.0,52.70000076293945,53.400001525878906,1164347.0
+2024-07-18,53.5,55.20000076293945,53.29999923706055,55.0,2604606.0
+2024-07-21,55.099998474121094,55.599998474121094,54.400001525878906,54.900001525878906,1194965.0
+2024-07-22,54.900001525878906,55.29999923706055,54.20000076293945,54.20000076293945,779425.0
+2024-07-23,54.099998474121094,54.099998474121094,52.599998474121094,53.20000076293945,942441.0
+2024-07-24,52.900001525878906,53.29999923706055,52.400001525878906,53.099998474121094,559433.0
+2024-07-25,52.900001525878906,52.900001525878906,52.0,52.29999923706055,463464.0
+2024-07-28,52.099998474121094,53.0,52.0,52.900001525878906,499054.0
+2024-07-29,53.0,53.0,51.70000076293945,51.70000076293945,668740.0
+2024-07-30,51.5,52.400001525878906,50.79999923706055,52.20000076293945,659324.0
+2024-07-31,52.20000076293945,52.20000076293945,51.20000076293945,51.20000076293945,430913.0
+2024-08-01,51.5,52.20000076293945,51.099998474121094,51.70000076293945,368882.0
+2024-08-04,50.0,50.900001525878906,49.25,49.79999923706055,744015.0
+2024-08-05,48.849998474121094,49.0,45.0,45.599998474121094,2195560.0
+2024-08-06,46.0,48.45000076293945,46.0,48.0,1325544.0
+2024-08-07,48.29999923706055,48.5,47.099998474121094,47.25,736435.0
+2024-08-08,47.20000076293945,47.20000076293945,45.45000076293945,46.70000076293945,796531.0
+2024-08-11,47.04999923706055,48.0,46.849998474121094,47.29999923706055,469348.0
+2024-08-12,47.599998474121094,48.150001525878906,46.20000076293945,46.599998474121094,555755.0
+2024-08-13,50.0,51.20000076293945,48.70000076293945,51.20000076293945,3497731.0
+2024-08-14,51.79999923706055,53.20000076293945,51.20000076293945,51.29999923706055,2472586.0
+2024-08-15,51.29999923706055,51.79999923706055,50.900001525878906,51.099998474121094,729916.0
+2024-08-18,51.29999923706055,52.900001525878906,51.20000076293945,52.79999923706055,1277081.0
+2024-08-19,52.900001525878906,52.900001525878906,51.900001525878906,52.20000076293945,609637.0
+2024-08-20,52.099998474121094,52.900001525878906,52.0,52.29999923706055,701269.0
+2024-08-21,52.400001525878906,52.79999923706055,51.79999923706055,52.599998474121094,810814.0
+2024-08-22,52.599998474121094,54.0,52.400001525878906,53.900001525878906,1682134.0
+2024-08-25,54.099998474121094,54.599998474121094,53.599998474121094,53.599998474121094,738307.0
+2024-08-26,53.5,54.20000076293945,52.79999923706055,53.70000076293945,675518.0
+2024-08-27,53.70000076293945,54.5,53.29999923706055,54.0,716843.0
+2024-08-28,53.70000076293945,54.29999923706055,53.29999923706055,53.70000076293945,594660.0
+2024-08-29,54.29999923706055,56.20000076293945,53.79999923706055,53.79999923706055,2324240.0
+2024-09-01,54.29999923706055,55.0,53.599998474121094,54.5,819749.0
+2024-09-02,54.599998474121094,55.5,54.400001525878906,54.70000076293945,1131309.0
+2024-09-03,55.20000076293945,55.20000076293945,54.0,54.0,528520.0
+2024-09-04,53.20000076293945,54.0,52.20000076293945,53.400001525878906,741315.0
+2024-09-05,53.400001525878906,53.5,52.099998474121094,52.5,645534.0
+2024-09-08,52.20000076293945,53.0,51.79999923706055,52.599998474121094,426350.0
+2024-09-09,52.70000076293945,53.0,52.29999923706055,52.70000076293945,350572.0
+2024-09-10,53.0,53.20000076293945,52.5,53.099998474121094,423145.0
+2024-09-11,53.099998474121094,53.099998474121094,51.900001525878906,52.0,573086.0
+2024-09-12,52.599998474121094,52.900001525878906,52.20000076293945,52.599998474121094,493826.0
+2024-09-15,52.0,52.900001525878906,51.900001525878906,52.0,616922.0
+2024-09-16,52.0,52.70000076293945,51.400001525878906,52.29999923706055,586170.0
+2024-09-17,52.29999923706055,52.29999923706055,51.599998474121094,52.20000076293945,275456.0
+2024-09-18,51.900001525878906,52.20000076293945,51.70000076293945,51.70000076293945,249135.0
+2024-09-19,51.900001525878906,52.400001525878906,51.79999923706055,52.29999923706055,1113415.0
+2024-09-22,51.900001525878906,52.5,51.900001525878906,52.0,317995.0
+2024-09-24,52.0,52.20000076293945,51.599998474121094,52.099998474121094,736497.0
+2024-09-25,52.20000076293945,53.5,52.099998474121094,53.20000076293945,1019517.0
+2024-09-26,53.20000076293945,53.29999923706055,52.70000076293945,53.0,335660.0
+2024-09-29,53.0,53.0,52.099998474121094,52.5,407611.0
+2024-09-30,52.400001525878906,52.70000076293945,51.5,51.70000076293945,635516.0
+2024-10-01,51.79999923706055,51.900001525878906,51.0,51.400001525878906,667345.0
+2024-10-02,51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,0.0
+2024-10-03,50.099998474121094,50.5,48.5,49.0,949052.0
+2024-10-06,49.0,49.75,47.400001525878906,48.20000076293945,570358.0
+2024-10-07,47.650001525878906,49.54999923706055,47.650001525878906,48.599998474121094,722480.0
+2024-10-08,48.70000076293945,48.79999923706055,47.650001525878906,48.5,855018.0
+2024-10-09,48.5,48.5,47.79999923706055,48.04999923706055,509677.0
+2024-10-10,48.29999923706055,49.25,48.099998474121094,49.0,602582.0
+2024-10-13,49.20000076293945,50.400001525878906,49.20000076293945,50.29999923706055,387004.0
+2024-10-14,50.400001525878906,50.79999923706055,49.95000076293945,50.400001525878906,561505.0
+2024-10-15,50.400001525878906,50.70000076293945,49.900001525878906,50.599998474121094,327128.0
+2024-10-16,50.599998474121094,51.79999923706055,50.400001525878906,51.79999923706055,783043.0
+2024-10-17,51.900001525878906,52.20000076293945,50.29999923706055,50.29999923706055,642233.0
+2024-10-20,50.29999923706055,51.0,49.900001525878906,50.29999923706055,269785.0
+2024-10-21,50.099998474121094,51.5,50.099998474121094,51.0,392170.0
+2024-10-22,51.0,51.20000076293945,50.599998474121094,51.0,241455.0
+2024-10-23,51.0,51.0,50.099998474121094,50.599998474121094,261376.0
+2024-10-24,50.29999923706055,50.900001525878906,50.0,50.79999923706055,282998.0
+2024-10-27,50.900001525878906,51.70000076293945,50.900001525878906,51.400001525878906,318337.0
+2024-10-28,51.900001525878906,52.0,51.400001525878906,51.79999923706055,226425.0
+2024-10-29,51.79999923706055,51.900001525878906,51.0,51.0,378218.0
+2024-10-30,51.0,52.70000076293945,50.79999923706055,52.5,772006.0
+2024-10-31,52.5,53.099998474121094,52.099998474121094,52.900001525878906,779437.0
+2024-11-03,52.70000076293945,53.5,52.29999923706055,52.79999923706055,444811.0
+2024-11-04,52.29999923706055,53.0,51.599998474121094,52.70000076293945,513696.0
+2024-11-05,52.5,53.0,51.5,52.20000076293945,448263.0
+2024-11-06,52.900001525878906,53.29999923706055,51.400001525878906,52.20000076293945,1251095.0
+2024-11-07,52.20000076293945,52.20000076293945,50.900001525878906,51.20000076293945,551812.0
+2024-11-10,51.20000076293945,51.400001525878906,50.599998474121094,50.900001525878906,276051.0
+2024-11-11,51.0,51.20000076293945,50.29999923706055,50.400001525878906,433432.0
+2024-11-12,50.400001525878906,50.599998474121094,49.849998474121094,49.849998474121094,290981.0
+2024-11-13,50.0,50.099998474121094,49.150001525878906,49.150001525878906,401931.0
+2024-11-14,49.099998474121094,49.54999923706055,48.25,48.400001525878906,447000.0
+2024-11-17,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2024-11-18,48.54999923706055,49.400001525878906,48.29999923706055,48.599998474121094,398508.0
+2024-11-19,48.599998474121094,49.25,48.20000076293945,48.29999923706055,316817.0
+2024-11-20,48.349998474121094,49.25,48.349998474121094,49.25,358675.0
+2024-11-21,49.29999923706055,50.79999923706055,48.900001525878906,50.5,697226.0
+2024-11-24,50.29999923706055,51.099998474121094,50.20000076293945,50.29999923706055,350091.0
+2024-11-25,50.400001525878906,50.400001525878906,49.0,49.099998474121094,426919.0
+2024-11-26,49.25,49.900001525878906,48.79999923706055,48.95000076293945,433537.0
+2024-11-27,49.099998474121094,49.099998474121094,48.0,48.849998474121094,356379.0
+2024-11-28,49.0,49.29999923706055,48.5,49.20000076293945,212806.0
+2024-12-01,49.0,49.29999923706055,48.5,49.20000076293945,212806.0
+2024-12-02,50.0,50.79999923706055,49.900001525878906,50.400001525878906,348367.0
+2024-12-03,50.0,50.70000076293945,50.0,50.20000076293945,257506.0
+2024-12-04,50.20000076293945,50.5,49.849998474121094,50.0,379304.0
+2024-12-05,50.099998474121094,51.79999923706055,49.900001525878906,51.599998474121094,1004776.0
+2024-12-08,51.599998474121094,52.599998474121094,51.5,52.29999923706055,530119.0
+2024-12-09,52.29999923706055,53.0,51.900001525878906,52.70000076293945,787000.0
+2024-12-10,52.70000076293945,53.20000076293945,52.5,52.900001525878906,781434.0
+2024-12-11,52.900001525878906,52.900001525878906,51.400001525878906,51.5,495187.0
+2024-12-12,51.5,52.0,51.099998474121094,51.400001525878906,294333.0
+2024-12-15,51.400001525878906,52.0,51.400001525878906,51.599998474121094,238739.0
+2024-12-16,51.70000076293945,51.900001525878906,50.79999923706055,50.79999923706055,261399.0
+2024-12-17,50.79999923706055,51.099998474121094,50.20000076293945,50.20000076293945,334515.0
+2024-12-18,50.20000076293945,50.400001525878906,49.849998474121094,50.400001525878906,193603.0
+2024-12-19,50.099998474121094,50.79999923706055,49.900001525878906,50.5,234469.0
+2024-12-22,50.5,51.400001525878906,49.95000076293945,50.0,233457.0
+2024-12-23,49.95000076293945,50.400001525878906,49.25,50.0,216882.0
+2024-12-24,49.75,50.20000076293945,49.29999923706055,49.650001525878906,160583.0
+2024-12-25,49.5,49.849998474121094,49.150001525878906,49.25,139142.0
+2024-12-26,49.29999923706055,49.45000076293945,49.150001525878906,49.29999923706055,122988.0
+2024-12-29,49.29999923706055,50.099998474121094,49.29999923706055,49.849998474121094,231540.0
+2024-12-30,49.900001525878906,51.29999923706055,49.79999923706055,50.599998474121094,438116.0
+2024-12-31,50.5,51.400001525878906,50.5,51.099998474121094,298604.0
+2025-01-01,50.900001525878906,51.29999923706055,50.5,50.79999923706055,96679.0
+2025-01-02,50.79999923706055,50.79999923706055,49.95000076293945,50.400001525878906,155853.0
+2025-01-05,50.400001525878906,50.5,50.099998474121094,50.29999923706055,149320.0
+2025-01-06,50.29999923706055,52.79999923706055,50.20000076293945,52.79999923706055,1274303.0
+2025-01-07,52.79999923706055,54.400001525878906,52.400001525878906,53.79999923706055,1388922.0
+2025-01-08,53.70000076293945,54.0,52.79999923706055,53.79999923706055,711897.0
+2025-01-09,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2025-01-12,52.79999923706055,53.400001525878906,52.599998474121094,52.599998474121094,279933.0
+2025-01-13,52.70000076293945,53.400001525878906,52.599998474121094,52.70000076293945,339228.0
+2025-01-14,52.900001525878906,54.29999923706055,52.70000076293945,54.29999923706055,970053.0
+2025-01-15,54.099998474121094,54.400001525878906,53.400001525878906,53.5,494867.0
+2025-01-16,53.5,53.900001525878906,52.5,52.70000076293945,420805.0
+2025-01-19,52.79999923706055,53.0,51.900001525878906,52.400001525878906,308853.0
+2025-01-20,52.5,52.599998474121094,51.599998474121094,51.70000076293945,449688.0
+2025-01-21,51.70000076293945,53.400001525878906,51.5,53.099998474121094,928931.0
+2025-01-22,53.29999923706055,54.79999923706055,53.20000076293945,54.400001525878906,1330937.0
+2025-01-23,54.20000076293945,54.29999923706055,53.400001525878906,54.0,388285.0
+2025-01-26,54.099998474121094,54.70000076293945,53.599998474121094,53.70000076293945,431279.0
+2025-01-27,53.70000076293945,55.70000076293945,53.599998474121094,53.70000076293945,1322741.0
+2025-01-28,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0.0
+2025-01-29,53.400001525878906,53.79999923706055,53.20000076293945,53.599998474121094,247415.0
+2025-01-30,53.70000076293945,54.0,53.5,53.79999923706055,292739.0
+2025-02-02,53.79999923706055,54.0,53.400001525878906,53.599998474121094,215911.0
+2025-02-03,53.29999923706055,53.79999923706055,52.79999923706055,53.0,487860.0
+2025-02-04,53.0,54.099998474121094,52.900001525878906,54.0,488931.0
+2025-02-05,54.099998474121094,56.79999923706055,53.900001525878906,56.0,3213871.0
+2025-02-06,56.0,57.0,55.70000076293945,56.29999923706055,766260.0
+2025-02-09,56.20000076293945,56.79999923706055,55.900001525878906,56.5,543238.0
+2025-02-10,56.5,57.0,56.0,56.20000076293945,466033.0
+2025-02-11,56.20000076293945,56.400001525878906,55.29999923706055,55.599998474121094,404321.0
+2025-02-12,55.599998474121094,57.0,55.5,56.400001525878906,544337.0
+2025-02-13,56.400001525878906,57.099998474121094,55.599998474121094,56.400001525878906,433132.0
+2025-02-16,56.400001525878906,56.599998474121094,56.099998474121094,56.20000076293945,207012.0
+2025-02-17,56.20000076293945,56.20000076293945,54.70000076293945,54.900001525878906,428374.0
+2025-02-18,54.70000076293945,55.5,54.400001525878906,55.099998474121094,261954.0
+2025-02-19,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
+2025-02-20,53.79999923706055,54.599998474121094,53.20000076293945,54.400001525878906,262265.0
+2025-02-24,54.0,54.0,52.79999923706055,52.900001525878906,317944.0
+2025-02-25,52.79999923706055,53.0,51.70000076293945,51.900001525878906,557202.0
+2025-02-26,51.5,52.099998474121094,51.400001525878906,52.0,372179.0
+2025-02-27,51.900001525878906,52.20000076293945,51.5,51.79999923706055,223339.0
+2025-03-02,51.5,52.0,50.0,50.099998474121094,214435.0
+2025-03-03,50.20000076293945,51.0,50.0,51.0,367823.0
+2025-03-04,50.70000076293945,50.70000076293945,49.20000076293945,49.349998474121094,571527.0
+2025-03-05,50.70000076293945,51.20000076293945,49.599998474121094,49.75,638698.0
+2025-03-06,50.0,50.0,47.79999923706055,48.75,490784.0
+2025-03-09,49.20000076293945,50.0,48.599998474121094,48.849998474121094,232320.0
+2025-03-10,49.29999923706055,49.29999923706055,46.25,46.25,914692.0
+2025-03-11,46.099998474121094,47.29999923706055,44.599998474121094,47.0,564870.0
+2025-03-12,47.400001525878906,48.5,47.04999923706055,48.5,291270.0
+2025-03-13,49.79999923706055,52.5,49.54999923706055,51.0,1220325.0
+2025-03-16,51.5,52.0,50.599998474121094,51.599998474121094,387648.0
+2025-03-17,51.599998474121094,53.0,51.0,51.70000076293945,707304.0
+2025-03-18,51.599998474121094,52.099998474121094,50.900001525878906,51.20000076293945,442453.0
+2025-03-19,51.599998474121094,52.0,50.70000076293945,51.29999923706055,465982.0
+2025-03-20,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
+2025-03-23,52.29999923706055,53.5,52.0,52.0,333138.0
+2025-03-24,51.900001525878906,52.29999923706055,51.29999923706055,51.79999923706055,305345.0
+2025-03-25,51.79999923706055,52.0,50.900001525878906,51.0,264012.0
+2025-03-26,50.79999923706055,51.79999923706055,50.70000076293945,51.70000076293945,333801.0
+2025-03-27,51.79999923706055,52.20000076293945,51.5,51.599998474121094,233830.0
+2025-04-03,50.29999923706055,51.599998474121094,50.29999923706055,50.70000076293945,241798.0
+2025-04-06,48.0,48.70000076293945,45.849998474121094,46.0,708381.0
+2025-04-07,44.70000076293945,48.0,43.70000076293945,47.79999923706055,833453.0
+2025-04-08,49.0,49.5,47.75,47.75,818003.0
+2025-04-09,47.75,48.25,46.650001525878906,46.79999923706055,681128.0
+2025-04-10,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2025-04-13,48.0,49.25,48.0,49.150001525878906,1175253.0
+2025-04-14,49.29999923706055,49.349998474121094,48.099998474121094,49.099998474121094,1088433.0
+2025-04-15,49.150001525878906,49.5,48.400001525878906,48.599998474121094,552811.0
+2025-04-16,48.349998474121094,49.150001525878906,48.150001525878906,48.900001525878906,472656.0
+2025-04-17,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0
+2025-04-20,48.599998474121094,49.25,48.599998474121094,49.20000076293945,245412.0
+2025-04-21,49.150001525878906,49.150001525878906,48.5,48.599998474121094,208942.0
+2025-04-22,48.400001525878906,48.45000076293945,47.45000076293945,47.75,596335.0
+2025-04-23,47.75,47.75,47.75,47.75,0.0
+2025-04-24,48.20000076293945,49.400001525878906,48.150001525878906,49.29999923706055,588405.0
+2025-04-27,49.5,49.900001525878906,49.099998474121094,49.20000076293945,200304.0
+2025-04-28,49.099998474121094,49.75,49.0,49.5,316603.0
+2025-04-29,49.54999923706055,51.099998474121094,49.54999923706055,50.29999923706055,728302.0
+2025-04-30,50.20000076293945,50.400001525878906,49.5,49.79999923706055,487708.0
+2025-05-01,49.54999923706055,49.79999923706055,48.900001525878906,49.29999923706055,351081.0
+2025-05-04,49.54999923706055,49.54999923706055,48.650001525878906,49.0,139769.0
+2025-05-05,48.849998474121094,49.599998474121094,48.650001525878906,49.5,225385.0
+2025-05-06,49.400001525878906,49.70000076293945,48.900001525878906,49.20000076293945,161365.0
+2025-05-07,49.0,49.45000076293945,48.70000076293945,49.20000076293945,157047.0
+2025-05-08,49.0,49.400001525878906,48.70000076293945,49.0,191549.0
+2025-05-11,49.0,49.5,47.849998474121094,48.25,327739.0
+2025-05-12,48.25,48.849998474121094,48.25,48.599998474121094,289850.0
+2025-05-13,48.599998474121094,50.599998474121094,48.54999923706055,50.400001525878906,610427.0
+2025-05-14,50.400001525878906,50.900001525878906,50.099998474121094,50.099998474121094,240204.0
+2025-05-15,50.099998474121094,50.20000076293945,49.349998474121094,49.75,307864.0
+2025-05-18,49.75,49.75,49.75,49.75,0.0
+2025-05-19,48.650001525878906,48.650001525878906,47.95000076293945,48.20000076293945,466669.0
+2025-05-20,48.04999923706055,48.70000076293945,48.04999923706055,48.099998474121094,213127.0
+2025-05-21,48.25,48.45000076293945,47.70000076293945,48.20000076293945,220656.0
+2025-05-22,48.0,48.150001525878906,47.0,48.0,221928.0
+2025-05-25,48.0,48.400001525878906,47.349998474121094,47.349998474121094,136103.0
+2025-05-26,47.45000076293945,47.70000076293945,46.849998474121094,47.70000076293945,218967.0
+2025-05-27,47.849998474121094,47.849998474121094,46.349998474121094,46.5,209408.0
+2025-05-28,46.599998474121094,47.54999923706055,46.599998474121094,47.0,281624.0
+2025-05-29,47.29999923706055,47.29999923706055,46.20000076293945,46.70000076293945,633690.0
+2025-06-01,46.79999923706055,47.0,45.5,46.45000076293945,407839.0
+2025-06-02,46.75,46.75,45.70000076293945,46.349998474121094,370587.0
+2025-06-03,46.45000076293945,46.79999923706055,46.04999923706055,46.04999923706055,247575.0
+2025-06-04,46.20000076293945,46.5,46.0,46.349998474121094,305946.0
+2025-06-11,46.650001525878906,46.95000076293945,46.20000076293945,46.650001525878906,561391.0
+2025-06-12,46.29999923706055,46.349998474121094,44.54999923706055,44.79999923706055,661042.0
+2025-06-15,42.0,44.54999923706055,41.0,44.45000076293945,423092.0
+2025-06-16,44.400001525878906,45.349998474121094,44.29999923706055,44.79999923706055,437632.0
+2025-06-17,44.79999923706055,45.79999923706055,44.04999923706055,45.099998474121094,452368.0
+2025-06-18,44.599998474121094,45.45000076293945,44.349998474121094,45.0,514476.0
+2025-06-19,45.04999923706055,45.54999923706055,44.099998474121094,45.25,519415.0
+2025-06-22,45.25,45.900001525878906,45.0,45.0,235927.0
+2025-06-23,45.20000076293945,46.400001525878906,45.20000076293945,46.400001525878906,238135.0
+2025-06-24,47.0,48.25,46.849998474121094,47.900001525878906,511979.0
+2025-06-25,47.900001525878906,48.20000076293945,47.650001525878906,48.099998474121094,604031.0
+2025-06-26,48.099998474121094,48.75,47.849998474121094,48.349998474121094,488072.0
+2025-06-29,48.34000015258789,49.13999938964844,48.34000015258789,48.70000076293945,375425.0
+2025-06-30,48.70000076293945,49.279998779296875,48.5,48.959999084472656,865913.0
+2025-07-01,48.65999984741211,49.720001220703125,48.65999984741211,48.86000061035156,301305.0
+2025-07-02,48.86000061035156,49.13999938964844,48.47999954223633,49.060001373291016,180121.0
+2025-07-03,49.08000183105469,49.599998474121094,48.900001525878906,49.599998474121094,275004.0
+2025-07-06,49.599998474121094,49.84000015258789,49.41999816894531,49.599998474121094,98145.0
+2025-07-07,49.599998474121094,50.29999923706055,49.52000045776367,50.20000076293945,289761.0
+2025-07-08,50.25,50.650001525878906,49.29999923706055,49.29999923706055,313707.0
+2025-07-09,49.5,50.04999923706055,49.36000061035156,50.0,234208.0
+2025-07-10,50.0,50.5,49.84000015258789,50.5,423214.0
+2025-07-13,50.5,51.70000076293945,50.400001525878906,51.54999923706055,440845.0
+2025-07-14,51.5,51.5,49.959999084472656,50.75,241313.0
+2025-07-15,50.650001525878906,50.650001525878906,49.900001525878906,50.0,239162.0
+2025-07-16,50.0,50.349998474121094,49.68000030517578,50.0,166042.0
+2025-07-17,50.0,50.0,50.0,50.0,0.0
+2025-07-20,50.20000076293945,50.25,49.459999084472656,49.459999084472656,91858.0
+2025-07-21,49.380001068115234,49.81999969482422,48.880001068115234,49.099998474121094,141701.0
+2025-07-22,48.79999923706055,49.220001220703125,48.0,48.439998626708984,281388.0
+2025-07-23,47.70000076293945,51.099998474121094,47.70000076293945,50.20000076293945,518295.0
+2025-07-24,50.20000076293945,50.95000076293945,50.099998474121094,50.099998474121094,205365.0
+2025-07-27,49.97999954223633,50.25,49.81999969482422,50.099998474121094,66291.0
+2025-07-28,50.099998474121094,50.099998474121094,49.5,49.7400016784668,80798.0
+2025-07-29,49.560001373291016,49.70000076293945,48.70000076293945,49.20000076293945,130124.0
+2025-07-30,49.20000076293945,49.29999923706055,48.720001220703125,48.79999923706055,103722.0
+2025-07-31,48.900001525878906,49.47999954223633,48.70000076293945,48.70000076293945,93039.0
+2025-08-03,48.70000076293945,49.13999938964844,48.20000076293945,49.13999938964844,75748.0
+2025-08-04,48.63999938964844,49.439998626708984,48.63999938964844,49.29999923706055,106886.0
+2025-08-05,49.400001525878906,49.63999938964844,49.220001220703125,49.34000015258789,109924.0
+2025-08-06,49.5,49.900001525878906,47.900001525878906,48.18000030517578,733341.0
+2025-08-07,48.220001220703125,48.220001220703125,47.13999938964844,47.5,491449.0
+2025-08-10,47.5,47.5,46.70000076293945,46.70000076293945,190150.0
+2025-08-11,46.70000076293945,47.41999816894531,46.560001373291016,47.099998474121094,271545.0
+2025-08-12,46.79999923706055,47.099998474121094,45.79999923706055,46.0,270822.0
+2025-08-13,46.20000076293945,46.779998779296875,45.900001525878906,46.779998779296875,281236.0
+2025-08-14,46.7400016784668,47.2599983215332,46.439998626708984,46.70000076293945,230435.0
+2025-08-17,46.52000045776367,47.0,46.52000045776367,46.91999816894531,186130.0
+2025-08-18,46.779998779296875,46.779998779296875,46.279998779296875,46.5,240629.0
+2025-08-19,46.47999954223633,46.47999954223633,46.040000915527344,46.15999984741211,232775.0
+2025-08-20,46.0,46.97999954223633,45.959999084472656,46.2400016784668,291757.0
+2025-08-21,46.2400016784668,46.5,45.79999923706055,46.2400016784668,363599.0
+2025-08-24,46.599998474121094,46.68000030517578,46.040000915527344,46.29999923706055,215806.0
+2025-08-25,46.2599983215332,46.2599983215332,45.720001220703125,46.099998474121094,185323.0
+2025-08-26,45.97999954223633,46.279998779296875,45.880001068115234,46.279998779296875,217115.0
+2025-08-27,46.0,46.439998626708984,45.939998626708984,46.15999984741211,147222.0
+2025-08-28,46.119998931884766,46.119998931884766,45.279998779296875,45.279998779296875,205707.0
+2025-08-31,45.2599983215332,45.36000061035156,44.459999084472656,44.52000045776367,200471.0
+2025-09-01,44.52000045776367,44.65999984741211,44.220001220703125,44.5,154024.0
+2025-09-02,44.5,44.5,44.02000045776367,44.2400016784668,179557.0
+2025-09-03,44.20000076293945,44.439998626708984,43.959999084472656,44.15999984741211,173159.0
+2025-09-04,44.099998474121094,44.880001068115234,44.08000183105469,44.86000061035156,253257.0
diff --git a/data/4040.csv b/data/4040.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5b370bceed7690be7c3e183c439abd503189fb9e
--- /dev/null
+++ b/data/4040.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,8.350000381469727,8.350000381469727,8.25,8.25,928645.0
+2010-03-04,8.25,8.25,8.25,8.25,0.0
+2010-03-07,8.300000190734863,8.300000190734863,8.25,8.300000190734863,1308255.0
+2010-03-08,8.300000190734863,8.300000190734863,8.25,8.25,450964.0
+2010-03-09,8.300000190734863,8.300000190734863,8.25,8.25,1357300.0
+2010-03-10,8.25,8.300000190734863,8.25,8.300000190734863,704042.0
+2010-03-11,8.25,8.300000190734863,8.199999809265137,8.25,991923.0
+2010-03-14,8.300000190734863,8.300000190734863,8.25,8.300000190734863,844471.0
+2010-03-15,8.300000190734863,8.399999618530273,8.25,8.399999618530273,1589391.0
+2010-03-16,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,1067421.0
+2010-03-17,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0
+2010-03-18,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,397723.0
+2010-03-21,8.399999618530273,8.449999809265137,8.350000381469727,8.350000381469727,1709818.0
+2010-03-22,8.350000381469727,8.449999809265137,8.350000381469727,8.399999618530273,1008004.0
+2010-03-23,8.399999618530273,8.5,8.399999618530273,8.449999809265137,2411199.0
+2010-03-24,8.449999809265137,8.600000381469727,8.449999809265137,8.5,3255334.0
+2010-03-25,8.5,8.5,8.399999618530273,8.399999618530273,567601.0
+2010-03-28,8.449999809265137,8.5,8.399999618530273,8.399999618530273,1279896.0
+2010-03-29,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2010-03-30,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2010-03-31,8.5,8.5,8.449999809265137,8.449999809265137,473057.0
+2010-04-01,8.449999809265137,8.5,8.399999618530273,8.449999809265137,689512.0
+2010-04-04,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-04-05,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-04-06,8.399999618530273,8.399999618530273,8.350000381469727,8.350000381469727,423765.0
+2010-04-07,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,458732.0
+2010-04-08,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,241557.0
+2010-04-11,8.399999618530273,8.399999618530273,8.350000381469727,8.399999618530273,727561.0
+2010-04-12,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,205415.0
+2010-04-13,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,380874.0
+2010-04-14,8.350000381469727,8.399999618530273,8.300000190734863,8.399999618530273,529301.0
+2010-04-15,8.350000381469727,8.350000381469727,8.300000190734863,8.300000190734863,489498.0
+2010-04-18,8.300000190734863,8.300000190734863,8.25,8.25,539320.0
+2010-04-19,8.25,8.300000190734863,8.199999809265137,8.25,771953.0
+2010-04-20,8.25,8.350000381469727,8.25,8.300000190734863,871353.0
+2010-04-21,8.300000190734863,8.300000190734863,8.199999809265137,8.199999809265137,623118.0
+2010-04-22,8.149999618530273,8.199999809265137,8.100000381469727,8.149999618530273,579482.0
+2010-04-25,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0
+2010-04-26,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0
+2010-04-27,8.199999809265137,8.25,8.149999618530273,8.25,836269.0
+2010-04-28,8.25,8.25,8.149999618530273,8.25,806416.0
+2010-04-29,8.149999618530273,8.199999809265137,8.149999618530273,8.199999809265137,635902.0
+2010-05-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0
+2010-05-03,8.350000381469727,8.350000381469727,8.199999809265137,8.25,1554254.0
+2010-05-04,8.25,8.399999618530273,8.199999809265137,8.350000381469727,1962285.0
+2010-05-05,8.350000381469727,8.399999618530273,8.25,8.25,1004682.0
+2010-05-06,8.199999809265137,8.25,8.149999618530273,8.25,847241.0
+2010-05-09,8.25,8.25,8.25,8.25,0.0
+2010-05-10,7.949999809265137,8.0,7.849999904632568,8.0,2987926.0
+2010-05-11,8.050000190734863,8.100000381469727,8.0,8.100000381469727,1844688.0
+2010-05-12,8.050000190734863,8.050000190734863,7.949999809265137,8.050000190734863,1085252.0
+2010-05-13,8.0,8.050000190734863,7.900000095367432,8.0,1169353.0
+2010-05-16,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,890633.0
+2010-05-17,7.900000095367432,7.949999809265137,7.849999904632568,7.949999809265137,506928.0
+2010-05-18,7.949999809265137,7.949999809265137,7.849999904632568,7.900000095367432,858048.0
+2010-05-19,7.949999809265137,7.949999809265137,7.900000095367432,7.949999809265137,599783.0
+2010-05-20,7.900000095367432,7.900000095367432,7.75,7.849999904632568,1700537.0
+2010-05-23,7.75,7.849999904632568,7.699999809265137,7.849999904632568,1664934.0
+2010-05-24,7.849999904632568,8.100000381469727,7.849999904632568,7.900000095367432,4567855.0
+2010-05-25,7.949999809265137,8.0,7.800000190734863,7.849999904632568,1267615.0
+2010-05-26,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0
+2010-05-27,7.599999904632568,7.75,7.599999904632568,7.599999904632568,1166879.0
+2010-05-30,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2010-05-31,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2010-06-01,7.699999809265137,7.699999809265137,7.650000095367432,7.699999809265137,276747.0
+2010-06-02,7.650000095367432,7.650000095367432,7.550000190734863,7.550000190734863,458784.0
+2010-06-03,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,388972.0
+2010-06-06,7.550000190734863,7.650000095367432,7.449999809265137,7.599999904632568,2025123.0
+2010-06-07,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,1369518.0
+2010-06-08,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,834101.0
+2010-06-09,7.599999904632568,7.650000095367432,7.550000190734863,7.650000095367432,524739.0
+2010-06-10,7.650000095367432,7.699999809265137,7.599999904632568,7.650000095367432,1748115.0
+2010-06-13,7.699999809265137,7.75,7.650000095367432,7.699999809265137,1487276.0
+2010-06-14,7.699999809265137,7.75,7.699999809265137,7.699999809265137,823575.0
+2010-06-15,7.699999809265137,7.75,7.650000095367432,7.75,745171.0
+2010-06-16,7.699999809265137,7.75,7.699999809265137,7.699999809265137,1013245.0
+2010-06-17,7.699999809265137,7.800000190734863,7.699999809265137,7.699999809265137,1785370.0
+2010-06-20,7.699999809265137,7.800000190734863,7.699999809265137,7.75,1311923.0
+2010-06-21,7.699999809265137,7.75,7.650000095367432,7.75,1756087.0
+2010-06-22,7.75,7.800000190734863,7.699999809265137,7.800000190734863,746660.0
+2010-06-23,7.75,7.75,7.650000095367432,7.699999809265137,1140687.0
+2010-06-24,7.699999809265137,7.75,7.699999809265137,7.699999809265137,421862.0
+2010-06-27,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-28,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-29,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-30,7.650000095367432,7.650000095367432,7.449999809265137,7.449999809265137,1476060.0
+2010-07-01,7.449999809265137,7.5,7.400000095367432,7.5,842038.0
+2010-07-04,7.449999809265137,7.5,7.400000095367432,7.449999809265137,877277.0
+2010-07-05,7.449999809265137,7.5,7.400000095367432,7.449999809265137,246858.0
+2010-07-06,7.449999809265137,7.449999809265137,7.400000095367432,7.449999809265137,689503.0
+2010-07-07,7.400000095367432,7.5,7.400000095367432,7.5,528558.0
+2010-07-08,7.5,7.5,7.400000095367432,7.400000095367432,799888.0
+2010-07-11,7.449999809265137,7.550000190734863,7.449999809265137,7.5,1321802.0
+2010-07-12,7.5,7.550000190734863,7.449999809265137,7.5,441521.0
+2010-07-13,7.5,7.550000190734863,7.449999809265137,7.550000190734863,657182.0
+2010-07-14,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0
+2010-07-15,7.550000190734863,7.550000190734863,7.449999809265137,7.5,299409.0
+2010-07-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,240265.0
+2010-07-19,7.449999809265137,7.5,7.449999809265137,7.5,233056.0
+2010-07-20,7.5,7.5,7.449999809265137,7.449999809265137,296914.0
+2010-07-21,7.550000190734863,7.650000095367432,7.449999809265137,7.449999809265137,2277865.0
+2010-07-22,7.449999809265137,7.449999809265137,7.349999904632568,7.400000095367432,725698.0
+2010-07-25,7.400000095367432,7.5,7.349999904632568,7.449999809265137,985088.0
+2010-07-26,7.400000095367432,7.400000095367432,7.349999904632568,7.349999904632568,466695.0
+2010-07-27,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,435280.0
+2010-07-28,7.400000095367432,7.5,7.400000095367432,7.5,973442.0
+2010-07-29,7.5,7.5,7.449999809265137,7.449999809265137,761402.0
+2010-08-01,7.449999809265137,7.650000095367432,7.449999809265137,7.550000190734863,2763499.0
+2010-08-02,7.550000190734863,7.699999809265137,7.550000190734863,7.650000095367432,2879312.0
+2010-08-03,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,763662.0
+2010-08-04,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,541362.0
+2010-08-05,7.550000190734863,7.599999904632568,7.550000190734863,7.550000190734863,293214.0
+2010-08-08,7.5,7.75,7.5,7.75,1867248.0
+2010-08-09,7.699999809265137,7.75,7.650000095367432,7.699999809265137,978332.0
+2010-08-10,7.699999809265137,7.699999809265137,7.599999904632568,7.599999904632568,351503.0
+2010-08-11,7.599999904632568,7.650000095367432,7.550000190734863,7.550000190734863,440247.0
+2010-08-12,7.550000190734863,7.550000190734863,7.5,7.550000190734863,338081.0
+2010-08-15,7.5,7.5,7.449999809265137,7.449999809265137,281523.0
+2010-08-16,7.449999809265137,7.550000190734863,7.449999809265137,7.449999809265137,364506.0
+2010-08-17,7.5,7.5,7.449999809265137,7.5,131978.0
+2010-08-18,7.5,7.5,7.449999809265137,7.5,214680.0
+2010-08-19,7.5,7.5,7.449999809265137,7.449999809265137,129995.0
+2010-08-22,7.400000095367432,7.449999809265137,7.400000095367432,7.449999809265137,337532.0
+2010-08-23,7.449999809265137,7.5,7.400000095367432,7.5,312752.0
+2010-08-24,7.5,7.5,7.400000095367432,7.5,243830.0
+2010-08-25,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,192107.0
+2010-08-26,7.400000095367432,7.449999809265137,7.349999904632568,7.349999904632568,355974.0
+2010-08-29,7.400000095367432,7.449999809265137,7.400000095367432,7.449999809265137,178092.0
+2010-08-30,7.349999904632568,7.400000095367432,7.349999904632568,7.400000095367432,115360.0
+2010-08-31,7.400000095367432,7.400000095367432,7.349999904632568,7.400000095367432,116871.0
+2010-09-01,7.349999904632568,7.400000095367432,7.300000190734863,7.400000095367432,241500.0
+2010-09-02,7.349999904632568,7.400000095367432,7.300000190734863,7.400000095367432,555055.0
+2010-09-05,7.400000095367432,7.5,7.400000095367432,7.5,311234.0
+2010-09-06,7.449999809265137,7.550000190734863,7.449999809265137,7.550000190734863,632951.0
+2010-09-07,7.5,7.550000190734863,7.5,7.5,485418.0
+2010-09-09,7.5,7.5,7.5,7.5,0.0
+2010-09-12,7.5,7.5,7.5,7.5,0.0
+2010-09-14,7.5,7.5,7.5,7.5,0.0
+2010-09-15,7.550000190734863,7.650000095367432,7.5,7.550000190734863,795853.0
+2010-09-16,7.5,7.550000190734863,7.5,7.550000190734863,488424.0
+2010-09-19,7.550000190734863,7.550000190734863,7.5,7.550000190734863,227819.0
+2010-09-20,7.550000190734863,7.599999904632568,7.5,7.599999904632568,201451.0
+2010-09-21,7.550000190734863,7.550000190734863,7.5,7.550000190734863,271710.0
+2010-09-22,7.550000190734863,7.599999904632568,7.550000190734863,7.599999904632568,289268.0
+2010-09-26,7.550000190734863,7.650000095367432,7.550000190734863,7.599999904632568,450252.0
+2010-09-27,7.550000190734863,7.599999904632568,7.5,7.550000190734863,335333.0
+2010-09-28,7.550000190734863,7.650000095367432,7.550000190734863,7.650000095367432,1341047.0
+2010-09-29,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2010-09-30,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,334083.0
+2010-10-03,7.550000190734863,7.599999904632568,7.5,7.5,273198.0
+2010-10-04,7.5,7.550000190734863,7.5,7.550000190734863,337782.0
+2010-10-05,7.550000190734863,7.650000095367432,7.550000190734863,7.650000095367432,1108012.0
+2010-10-06,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,298593.0
+2010-10-07,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,390093.0
+2010-10-10,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,662635.0
+2010-10-11,7.550000190734863,7.550000190734863,7.5,7.550000190734863,315581.0
+2010-10-12,7.550000190734863,7.550000190734863,7.5,7.5,336105.0
+2010-10-13,7.550000190734863,7.550000190734863,7.449999809265137,7.5,457283.0
+2010-10-14,7.449999809265137,7.5,7.400000095367432,7.449999809265137,475189.0
+2010-10-17,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,417803.0
+2010-10-18,7.5,7.550000190734863,7.349999904632568,7.400000095367432,2629270.0
+2010-10-19,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,951478.0
+2010-10-20,7.349999904632568,7.349999904632568,7.199999809265137,7.300000190734863,2128884.0
+2010-10-21,7.199999809265137,7.199999809265137,7.099999904632568,7.199999809265137,971461.0
+2010-10-24,7.150000095367432,7.150000095367432,7.050000190734863,7.150000095367432,606712.0
+2010-10-25,7.099999904632568,7.150000095367432,7.099999904632568,7.150000095367432,373630.0
+2010-10-26,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,411848.0
+2010-10-27,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,392057.0
+2010-10-28,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,663012.0
+2010-10-31,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,425565.0
+2010-11-01,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,241620.0
+2010-11-02,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,291836.0
+2010-11-03,7.050000190734863,7.150000095367432,7.050000190734863,7.099999904632568,522665.0
+2010-11-04,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-07,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,518990.0
+2010-11-08,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,263110.0
+2010-11-09,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,1332565.0
+2010-11-10,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,780220.0
+2010-11-11,,,,,
+2010-11-14,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-18,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-21,7.099999904632568,7.150000095367432,7.050000190734863,7.050000190734863,152628.0
+2010-11-22,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,179567.0
+2010-11-23,7.050000190734863,7.050000190734863,7.0,7.050000190734863,698754.0
+2010-11-24,7.0,7.050000190734863,7.0,7.050000190734863,263129.0
+2010-11-25,,,,,
+2010-11-28,7.050000190734863,7.050000190734863,7.0,7.0,203843.0
+2010-11-29,7.0,7.050000190734863,7.0,7.0,525085.0
+2010-11-30,7.0,7.0,6.949999809265137,7.0,209452.0
+2010-12-01,7.0,7.050000190734863,7.0,7.050000190734863,234259.0
+2010-12-02,,,,,
+2010-12-05,7.0,7.050000190734863,7.0,7.0,233851.0
+2010-12-06,7.0,7.050000190734863,7.0,7.0,235068.0
+2010-12-07,,,,,
+2010-12-08,7.0,7.050000190734863,6.949999809265137,7.0,565768.0
+2010-12-09,7.0,7.0,7.0,7.0,0.0
+2010-12-12,7.050000190734863,7.199999809265137,7.0,7.150000095367432,2606596.0
+2010-12-13,7.150000095367432,7.150000095367432,7.050000190734863,7.099999904632568,619783.0
+2010-12-14,7.050000190734863,7.150000095367432,7.050000190734863,7.099999904632568,1434786.0
+2010-12-15,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,303691.0
+2010-12-16,,,,,
+2010-12-19,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,466010.0
+2010-12-20,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,776444.0
+2010-12-21,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,563040.0
+2010-12-22,7.099999904632568,7.300000190734863,7.099999904632568,7.199999809265137,2672397.0
+2010-12-23,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0
+2010-12-26,7.199999809265137,7.199999809265137,7.150000095367432,7.199999809265137,1098565.0
+2010-12-27,7.199999809265137,7.199999809265137,7.099999904632568,7.150000095367432,858146.0
+2010-12-28,7.150000095367432,7.199999809265137,7.099999904632568,7.199999809265137,258937.0
+2010-12-29,7.199999809265137,7.349999904632568,7.150000095367432,7.349999904632568,2364494.0
+2010-12-30,,,,,
+2011-01-02,7.349999904632568,7.349999904632568,7.25,7.25,1070969.0
+2011-01-03,7.25,7.300000190734863,7.25,7.300000190734863,1650825.0
+2011-01-04,7.300000190734863,7.300000190734863,7.25,7.300000190734863,956185.0
+2011-01-05,7.25,7.300000190734863,7.25,7.300000190734863,604084.0
+2011-01-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2011-01-09,7.349999904632568,7.449999809265137,7.349999904632568,7.449999809265137,2189488.0
+2011-01-10,7.400000095367432,7.75,7.400000095367432,7.5,4457559.0
+2011-01-11,7.5,7.650000095367432,7.5,7.599999904632568,1704417.0
+2011-01-12,7.650000095367432,7.650000095367432,7.550000190734863,7.550000190734863,902305.0
+2011-01-13,,,,,
+2011-01-16,7.75,7.800000190734863,7.699999809265137,7.75,1335302.0
+2011-01-17,7.699999809265137,7.949999809265137,7.699999809265137,7.900000095367432,3877145.0
+2011-01-18,7.849999904632568,7.900000095367432,7.699999809265137,7.800000190734863,1395092.0
+2011-01-19,7.650000095367432,7.699999809265137,7.550000190734863,7.699999809265137,1933177.0
+2011-01-20,,,,,
+2011-01-23,7.75,7.75,7.650000095367432,7.75,1069174.0
+2011-01-24,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,7525258.0
+2011-01-25,7.849999904632568,7.849999904632568,7.800000190734863,7.800000190734863,1877141.0
+2011-01-26,7.800000190734863,7.849999904632568,7.75,7.800000190734863,992222.0
+2011-01-27,,,,,
+2011-01-30,7.300000190734863,7.550000190734863,7.300000190734863,7.449999809265137,1951878.0
+2011-01-31,7.5,7.550000190734863,7.400000095367432,7.5,1384259.0
+2011-02-01,7.449999809265137,7.550000190734863,7.400000095367432,7.5,1104399.0
+2011-02-02,7.550000190734863,7.599999904632568,7.5,7.550000190734863,1523232.0
+2011-02-03,,,,,
+2011-02-06,7.599999904632568,7.699999809265137,7.599999904632568,7.650000095367432,1133327.0
+2011-02-07,7.650000095367432,7.75,7.650000095367432,7.75,1183015.0
+2011-02-08,7.75,7.849999904632568,7.75,7.800000190734863,982493.0
+2011-02-09,7.800000190734863,7.800000190734863,7.699999809265137,7.75,631972.0
+2011-02-10,,,,,
+2011-02-13,7.75,7.800000190734863,7.699999809265137,7.800000190734863,352115.0
+2011-02-14,7.75,7.75,7.699999809265137,7.75,728742.0
+2011-02-15,7.75,7.800000190734863,7.699999809265137,7.800000190734863,826215.0
+2011-02-16,7.75,7.75,7.650000095367432,7.699999809265137,1401001.0
+2011-02-17,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2011-02-20,7.650000095367432,7.699999809265137,7.599999904632568,7.599999904632568,556503.0
+2011-02-21,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,1483900.0
+2011-02-22,7.550000190734863,7.599999904632568,7.5,7.550000190734863,991162.0
+2011-02-23,7.599999904632568,7.650000095367432,7.5,7.550000190734863,901807.0
+2011-02-24,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0
+2011-02-27,7.599999904632568,7.599999904632568,7.150000095367432,7.199999809265137,1907661.0
+2011-02-28,7.150000095367432,7.25,7.099999904632568,7.199999809265137,1542929.0
+2011-03-01,7.25,7.25,6.650000095367432,6.699999809265137,1661004.0
+2011-03-02,6.699999809265137,6.75,6.349999904632568,6.5,1809301.0
+2011-03-03,6.5,6.5,6.5,6.5,0.0
+2011-03-06,7.0,7.050000190734863,6.800000190734863,6.900000095367432,1031033.0
+2011-03-07,6.800000190734863,6.900000095367432,6.75,6.900000095367432,613609.0
+2011-03-08,6.900000095367432,7.050000190734863,6.900000095367432,7.0,1424819.0
+2011-03-09,7.050000190734863,7.099999904632568,7.0,7.050000190734863,1754265.0
+2011-03-10,,,,,
+2011-03-13,7.300000190734863,7.5,7.25,7.349999904632568,2735243.0
+2011-03-14,7.199999809265137,7.449999809265137,7.199999809265137,7.400000095367432,2319516.0
+2011-03-15,7.300000190734863,7.449999809265137,7.199999809265137,7.25,2535774.0
+2011-03-16,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,677535.0
+2011-03-17,,,,,
+2011-03-20,7.550000190734863,7.849999904632568,7.550000190734863,7.699999809265137,2408397.0
+2011-03-21,,,,,
+2011-03-22,7.75,7.800000190734863,7.699999809265137,7.75,898636.0
+2011-03-23,7.75,7.849999904632568,7.699999809265137,7.849999904632568,1833753.0
+2011-03-24,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0
+2011-03-27,8.050000190734863,8.050000190734863,7.849999904632568,7.900000095367432,4478861.0
+2011-03-28,7.699999809265137,7.75,7.599999904632568,7.699999809265137,3596226.0
+2011-03-29,7.75,7.900000095367432,7.75,7.900000095367432,2328437.0
+2011-03-30,7.900000095367432,7.949999809265137,7.800000190734863,7.949999809265137,1675860.0
+2011-03-31,,,,,
+2011-04-03,8.0,8.0,7.900000095367432,8.0,3397316.0
+2011-04-04,7.449999809265137,7.599999904632568,7.449999809265137,7.5,3598508.0
+2011-04-05,7.5,7.5,7.400000095367432,7.400000095367432,1470676.0
+2011-04-06,7.400000095367432,7.400000095367432,7.349999904632568,7.349999904632568,596583.0
+2011-04-07,,,,,
+2011-04-10,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-04-11,7.349999904632568,7.400000095367432,7.349999904632568,7.400000095367432,444495.0
+2011-04-12,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,1132331.0
+2011-04-13,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,880002.0
+2011-04-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2011-04-17,7.5,7.5,7.400000095367432,7.449999809265137,990071.0
+2011-04-18,7.349999904632568,7.349999904632568,7.199999809265137,7.25,2188336.0
+2011-04-19,7.25,7.25,7.150000095367432,7.199999809265137,766956.0
+2011-04-20,7.199999809265137,7.25,7.150000095367432,7.25,478823.0
+2011-04-21,,,,,
+2011-04-24,7.199999809265137,7.25,7.199999809265137,7.25,328024.0
+2011-04-25,7.25,7.25,7.199999809265137,7.199999809265137,442975.0
+2011-04-26,7.25,7.300000190734863,7.199999809265137,7.25,1013126.0
+2011-04-27,7.25,7.349999904632568,7.199999809265137,7.199999809265137,2628197.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,7.25,7.300000190734863,7.25,7.25,949536.0
+2011-05-03,7.25,7.349999904632568,7.25,7.300000190734863,1597694.0
+2011-05-04,7.300000190734863,7.349999904632568,7.199999809265137,7.349999904632568,2106691.0
+2011-05-05,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-05-08,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,2711438.0
+2011-05-09,7.449999809265137,7.699999809265137,7.449999809265137,7.5,9882149.0
+2011-05-10,7.5,8.25,7.449999809265137,8.25,32254449.0
+2011-05-11,8.300000190734863,9.050000190734863,8.25,9.050000190734863,30134704.0
+2011-05-12,,,,,
+2011-05-15,8.649999618530273,8.699999809265137,8.350000381469727,8.5,6381392.0
+2011-05-16,8.449999809265137,8.5,8.25,8.449999809265137,3323196.0
+2011-05-17,8.399999618530273,8.75,8.350000381469727,8.399999618530273,10722350.0
+2011-05-18,8.399999618530273,8.800000190734863,8.350000381469727,8.800000190734863,12561397.0
+2011-05-19,,,,,
+2011-05-22,8.5,8.550000190734863,8.399999618530273,8.449999809265137,4077134.0
+2011-05-23,8.449999809265137,8.449999809265137,8.300000190734863,8.399999618530273,2170915.0
+2011-05-24,8.350000381469727,8.399999618530273,8.199999809265137,8.350000381469727,3289746.0
+2011-05-25,8.25,8.449999809265137,8.199999809265137,8.399999618530273,5996496.0
+2011-05-26,,,,,
+2011-05-29,8.399999618530273,8.75,8.350000381469727,8.600000381469727,9134245.0
+2011-05-30,8.550000190734863,8.75,8.5,8.550000190734863,5585210.0
+2011-05-31,8.550000190734863,8.550000190734863,8.399999618530273,8.5,2327457.0
+2011-06-01,8.399999618530273,8.5,8.350000381469727,8.399999618530273,2983604.0
+2011-06-02,,,,,
+2011-06-05,8.149999618530273,8.149999618530273,8.0,8.050000190734863,2443639.0
+2011-06-06,8.0,8.050000190734863,7.900000095367432,7.949999809265137,2560862.0
+2011-06-07,7.900000095367432,7.900000095367432,7.550000190734863,7.650000095367432,3289567.0
+2011-06-08,7.599999904632568,7.599999904632568,7.400000095367432,7.449999809265137,2344622.0
+2011-06-09,,,,,
+2011-06-12,7.599999904632568,7.650000095367432,7.5,7.550000190734863,2339951.0
+2011-06-13,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,823311.0
+2011-06-14,7.599999904632568,7.599999904632568,7.5,7.5,922761.0
+2011-06-15,7.5,7.599999904632568,7.449999809265137,7.5,962494.0
+2011-06-16,,,,,
+2011-06-19,7.449999809265137,7.5,7.300000190734863,7.349999904632568,797051.0
+2011-06-20,7.300000190734863,7.300000190734863,7.199999809265137,7.25,1269255.0
+2011-06-21,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,1713903.0
+2011-06-22,7.400000095367432,7.449999809265137,7.300000190734863,7.300000190734863,672722.0
+2011-06-23,,,,,
+2011-06-26,7.349999904632568,7.5,7.349999904632568,7.349999904632568,2028713.0
+2011-06-27,7.400000095367432,7.449999809265137,7.349999904632568,7.400000095367432,626449.0
+2011-06-28,7.449999809265137,7.449999809265137,7.349999904632568,7.400000095367432,740565.0
+2011-06-29,7.400000095367432,7.449999809265137,7.400000095367432,7.400000095367432,749618.0
+2011-06-30,,,,,
+2011-07-03,7.699999809265137,7.949999809265137,7.699999809265137,7.699999809265137,5061813.0
+2011-07-04,7.699999809265137,7.75,7.650000095367432,7.650000095367432,1420687.0
+2011-07-05,7.699999809265137,7.75,7.650000095367432,7.650000095367432,643265.0
+2011-07-06,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,784172.0
+2011-07-07,,,,,
+2011-07-10,7.550000190734863,7.550000190734863,7.5,7.550000190734863,416319.0
+2011-07-11,7.5,7.550000190734863,7.449999809265137,7.449999809265137,412253.0
+2011-07-12,7.449999809265137,7.449999809265137,7.349999904632568,7.349999904632568,919846.0
+2011-07-13,7.349999904632568,7.5,7.349999904632568,7.400000095367432,1466960.0
+2011-07-14,,,,,
+2011-07-17,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,694546.0
+2011-07-18,7.300000190734863,7.300000190734863,7.25,7.25,538251.0
+2011-07-19,7.300000190734863,7.349999904632568,7.25,7.300000190734863,424943.0
+2011-07-20,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,626731.0
+2011-07-21,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-07-24,7.400000095367432,7.400000095367432,7.349999904632568,7.400000095367432,189826.0
+2011-07-25,7.349999904632568,7.349999904632568,7.300000190734863,7.349999904632568,236459.0
+2011-07-26,7.349999904632568,7.349999904632568,7.300000190734863,7.349999904632568,580077.0
+2011-07-27,7.349999904632568,7.349999904632568,7.300000190734863,7.300000190734863,453928.0
+2011-07-28,,,,,
+2011-07-31,7.25,7.300000190734863,7.25,7.25,335194.0
+2011-08-01,7.300000190734863,7.349999904632568,7.25,7.349999904632568,497557.0
+2011-08-02,7.300000190734863,7.300000190734863,7.25,7.300000190734863,432373.0
+2011-08-03,7.25,7.300000190734863,7.25,7.300000190734863,143242.0
+2011-08-04,,,,,
+2011-08-07,7.050000190734863,7.150000095367432,7.0,7.0,703468.0
+2011-08-08,7.050000190734863,7.050000190734863,6.949999809265137,7.0,515062.0
+2011-08-09,6.849999904632568,6.949999809265137,6.650000095367432,6.949999809265137,994612.0
+2011-08-10,7.0,7.050000190734863,6.900000095367432,6.900000095367432,801079.0
+2011-08-11,,,,,
+2011-08-14,7.0,7.050000190734863,6.949999809265137,6.949999809265137,490652.0
+2011-08-15,7.0,7.050000190734863,6.949999809265137,7.0,209147.0
+2011-08-16,7.0,7.0,6.949999809265137,6.949999809265137,359678.0
+2011-08-17,7.0,7.050000190734863,6.949999809265137,7.0,514878.0
+2011-08-18,,,,,
+2011-08-21,7.0,7.0,6.900000095367432,7.0,237188.0
+2011-08-22,6.949999809265137,6.949999809265137,6.900000095367432,6.949999809265137,360477.0
+2011-08-23,6.949999809265137,6.949999809265137,6.900000095367432,6.949999809265137,104038.0
+2011-08-24,6.949999809265137,7.0,6.900000095367432,6.949999809265137,461697.0
+2011-08-25,,,,,
+2011-08-28,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0
+2011-09-01,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0
+2011-09-04,7.099999904632568,7.199999809265137,7.050000190734863,7.199999809265137,672428.0
+2011-09-05,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,362134.0
+2011-09-06,7.050000190734863,7.150000095367432,7.050000190734863,7.050000190734863,326484.0
+2011-09-07,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,504741.0
+2011-09-08,,,,,
+2011-09-11,7.150000095367432,7.300000190734863,7.099999904632568,7.199999809265137,2022864.0
+2011-09-12,7.150000095367432,7.25,7.050000190734863,7.150000095367432,1057588.0
+2011-09-13,7.150000095367432,7.199999809265137,7.099999904632568,7.099999904632568,384844.0
+2011-09-14,7.150000095367432,7.150000095367432,7.050000190734863,7.099999904632568,785593.0
+2011-09-15,,,,,
+2011-09-18,7.300000190734863,7.300000190734863,7.199999809265137,7.25,1406791.0
+2011-09-19,7.199999809265137,7.199999809265137,7.099999904632568,7.150000095367432,729638.0
+2011-09-20,7.150000095367432,7.349999904632568,7.150000095367432,7.25,1905633.0
+2011-09-21,7.25,7.349999904632568,7.199999809265137,7.349999904632568,2196516.0
+2011-09-22,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-09-25,7.25,7.349999904632568,7.199999809265137,7.349999904632568,1058012.0
+2011-09-26,7.300000190734863,7.349999904632568,7.25,7.349999904632568,689780.0
+2011-09-27,7.349999904632568,7.349999904632568,7.25,7.349999904632568,665348.0
+2011-09-28,7.300000190734863,7.300000190734863,7.25,7.300000190734863,389233.0
+2011-09-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2011-10-02,7.349999904632568,7.400000095367432,7.300000190734863,7.349999904632568,1437390.0
+2011-10-03,7.300000190734863,7.300000190734863,7.25,7.25,1094731.0
+2011-10-04,7.25,7.25,7.150000095367432,7.25,642152.0
+2011-10-05,7.25,7.25,7.150000095367432,7.199999809265137,428186.0
+2011-10-06,,,,,
+2011-10-09,7.25,7.300000190734863,7.199999809265137,7.199999809265137,470933.0
+2011-10-10,7.199999809265137,7.25,7.199999809265137,7.25,767761.0
+2011-10-11,7.25,7.25,7.199999809265137,7.199999809265137,479677.0
+2011-10-12,7.25,7.25,7.199999809265137,7.25,349574.0
+2011-10-13,,,,,
+2011-10-16,7.199999809265137,7.25,7.150000095367432,7.199999809265137,413771.0
+2011-10-17,7.150000095367432,7.199999809265137,7.099999904632568,7.150000095367432,542608.0
+2011-10-18,7.150000095367432,7.199999809265137,7.099999904632568,7.150000095367432,1114935.0
+2011-10-19,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,693873.0
+2011-10-20,,,,,
+2011-10-23,7.150000095367432,7.400000095367432,7.099999904632568,7.300000190734863,7090448.0
+2011-10-24,7.300000190734863,7.300000190734863,7.150000095367432,7.199999809265137,1970102.0
+2011-10-25,7.25,7.25,7.150000095367432,7.150000095367432,1641664.0
+2011-10-26,7.199999809265137,7.25,7.150000095367432,7.199999809265137,534096.0
+2011-10-27,,,,,
+2011-10-30,7.199999809265137,7.300000190734863,7.150000095367432,7.300000190734863,2803500.0
+2011-10-31,7.349999904632568,7.699999809265137,7.349999904632568,7.400000095367432,13399469.0
+2011-11-01,7.449999809265137,7.449999809265137,7.300000190734863,7.300000190734863,2067771.0
+2011-11-02,7.25,7.349999904632568,7.199999809265137,7.25,1932185.0
+2011-11-03,,,,,
+2011-11-06,7.25,7.25,7.25,7.25,0.0
+2011-11-10,7.25,7.25,7.25,7.25,0.0
+2011-11-13,7.25,7.300000190734863,7.25,7.300000190734863,1390171.0
+2011-11-14,7.300000190734863,7.300000190734863,7.25,7.25,555988.0
+2011-11-15,7.25,7.449999809265137,7.25,7.449999809265137,3838690.0
+2011-11-16,7.449999809265137,7.550000190734863,7.349999904632568,7.400000095367432,4175628.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2011-11-22,7.599999904632568,7.699999809265137,7.400000095367432,7.599999904632568,7509243.0
+2011-11-23,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2011-11-24,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2011-11-27,7.800000190734863,7.849999904632568,7.599999904632568,7.650000095367432,4726717.0
+2011-11-28,7.650000095367432,7.650000095367432,7.5,7.599999904632568,2892035.0
+2011-11-29,7.550000190734863,7.699999809265137,7.5,7.699999809265137,3137670.0
+2011-11-30,7.650000095367432,7.699999809265137,7.550000190734863,7.599999904632568,3084156.0
+2011-12-01,,,,,
+2011-12-04,7.650000095367432,7.800000190734863,7.599999904632568,7.599999904632568,3279303.0
+2011-12-05,7.699999809265137,7.699999809265137,7.599999904632568,7.599999904632568,2379258.0
+2011-12-06,7.599999904632568,7.599999904632568,7.550000190734863,7.599999904632568,1019747.0
+2011-12-07,7.650000095367432,8.100000381469727,7.599999904632568,8.050000190734863,12271028.0
+2011-12-08,,,,,
+2011-12-11,8.399999618530273,8.699999809265137,8.350000381469727,8.449999809265137,10221850.0
+2011-12-12,8.449999809265137,8.649999618530273,8.300000190734863,8.550000190734863,4929773.0
+2011-12-13,8.550000190734863,8.75,8.100000381469727,8.25,7152518.0
+2011-12-14,8.300000190734863,8.449999809265137,8.050000190734863,8.100000381469727,6099611.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,8.75,8.75,8.399999618530273,8.5,7269625.0
+2011-12-20,8.5,8.800000190734863,8.449999809265137,8.699999809265137,8564693.0
+2011-12-21,8.75,8.75,8.550000190734863,8.550000190734863,4075743.0
+2011-12-22,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2011-12-25,8.5,8.949999809265137,8.5,8.75,12320995.0
+2011-12-26,8.75,9.050000190734863,8.699999809265137,9.0,8358537.0
+2011-12-27,9.050000190734863,9.050000190734863,8.800000190734863,8.899999618530273,5079550.0
+2011-12-28,8.800000190734863,9.399999618530273,8.800000190734863,9.300000190734863,17912148.0
+2011-12-29,,,,,
+2012-01-01,9.149999618530273,9.25,9.050000190734863,9.100000381469727,5369188.0
+2012-01-02,9.050000190734863,9.399999618530273,9.050000190734863,9.399999618530273,6521286.0
+2012-01-03,9.399999618530273,9.899999618530273,9.300000190734863,9.350000381469727,16029192.0
+2012-01-04,9.350000381469727,9.449999809265137,9.199999809265137,9.449999809265137,5446003.0
+2012-01-05,,,,,
+2012-01-08,10.449999809265137,10.550000190734863,10.100000381469727,10.300000190734863,12691347.0
+2012-01-09,10.25,11.100000381469727,9.75,10.100000381469727,32271341.0
+2012-01-10,10.25,10.449999809265137,9.850000381469727,10.0,17026895.0
+2012-01-11,10.0,10.0,9.800000190734863,9.800000190734863,5239446.0
+2012-01-12,,,,,
+2012-01-15,9.949999809265137,9.949999809265137,9.699999809265137,9.699999809265137,3792796.0
+2012-01-16,9.699999809265137,9.75,8.899999618530273,9.399999618530273,7165042.0
+2012-01-17,9.350000381469727,10.100000381469727,9.25,9.800000190734863,19105899.0
+2012-01-18,9.600000381469727,9.949999809265137,9.600000381469727,9.800000190734863,9387624.0
+2012-01-19,,,,,
+2012-01-22,9.949999809265137,10.0,9.75,9.800000190734863,3830834.0
+2012-01-23,9.800000190734863,10.350000381469727,9.75,10.350000381469727,13370486.0
+2012-01-24,10.449999809265137,10.5,10.149999618530273,10.199999809265137,6621383.0
+2012-01-25,10.199999809265137,10.25,10.0,10.25,4048347.0
+2012-01-26,,,,,
+2012-01-29,10.25,10.25,10.25,10.25,0.0
+2012-01-30,10.449999809265137,11.350000381469727,10.399999618530273,11.100000381469727,27742963.0
+2012-01-31,11.199999809265137,11.350000381469727,11.0,11.100000381469727,8524800.0
+2012-02-01,11.149999618530273,11.199999809265137,10.899999618530273,11.0,7638427.0
+2012-02-02,11.0,11.0,11.0,11.0,0.0
+2012-02-05,10.850000381469727,10.850000381469727,10.600000381469727,10.699999809265137,4144734.0
+2012-02-06,10.699999809265137,10.699999809265137,10.449999809265137,10.449999809265137,4134072.0
+2012-02-07,10.399999618530273,10.449999809265137,10.050000190734863,10.300000190734863,4259139.0
+2012-02-08,10.350000381469727,10.75,10.300000190734863,10.5,8520129.0
+2012-02-09,,,,,
+2012-02-12,10.699999809265137,10.75,10.399999618530273,10.550000190734863,4547875.0
+2012-02-13,10.649999618530273,11.300000190734863,10.649999618530273,10.949999809265137,18229773.0
+2012-02-14,11.0,11.0,10.75,10.899999618530273,3243664.0
+2012-02-15,10.850000381469727,10.899999618530273,10.600000381469727,10.699999809265137,4236803.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,11.399999618530273,11.649999618530273,11.399999618530273,11.600000381469727,9645734.0
+2012-02-21,12.100000381469727,12.949999809265137,12.050000190734863,12.949999809265137,23490499.0
+2012-02-22,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-02-23,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-02-26,13.399999618530273,13.399999618530273,12.949999809265137,13.199999809265137,7663668.0
+2012-02-27,13.149999618530273,13.800000190734863,13.100000381469727,13.600000381469727,8200137.0
+2012-02-28,13.649999618530273,13.949999809265137,12.699999809265137,13.449999809265137,8818755.0
+2012-02-29,13.550000190734863,13.649999618530273,13.25,13.600000381469727,3770687.0
+2012-03-01,,,,,
+2012-03-04,14.75,15.949999809265137,14.449999809265137,15.699999809265137,16301704.0
+2012-03-05,15.699999809265137,15.699999809265137,15.350000381469727,15.600000381469727,7622766.0
+2012-03-06,15.5,15.550000190734863,15.149999618530273,15.350000381469727,4504885.0
+2012-03-07,14.850000381469727,15.800000190734863,14.850000381469727,15.600000381469727,6126692.0
+2012-03-08,,,,,
+2012-03-11,16.450000762939453,17.299999237060547,16.450000762939453,16.850000381469727,9265772.0
+2012-03-12,16.899999618530273,17.299999237060547,16.850000381469727,17.100000381469727,3889971.0
+2012-03-13,17.149999618530273,17.149999618530273,16.700000762939453,17.0,4573475.0
+2012-03-14,17.0,17.200000762939453,16.799999237060547,16.850000381469727,3744347.0
+2012-03-15,,,,,
+2012-03-18,17.450000762939453,17.5,17.100000381469727,17.149999618530273,6048070.0
+2012-03-19,17.200000762939453,17.549999237060547,16.899999618530273,17.25,7970656.0
+2012-03-20,17.100000381469727,17.200000762939453,16.899999618530273,17.0,6302650.0
+2012-03-21,17.0,18.149999618530273,17.0,18.0,10151462.0
+2012-03-22,,,,,
+2012-03-25,18.149999618530273,18.899999618530273,18.100000381469727,18.75,5777221.0
+2012-03-26,18.700000762939453,19.200000762939453,17.899999618530273,18.100000381469727,5888098.0
+2012-03-27,18.0,18.600000381469727,17.950000762939453,18.049999237060547,5810829.0
+2012-03-28,17.899999618530273,18.799999237060547,17.75,18.799999237060547,6596349.0
+2012-03-29,,,,,
+2012-04-01,18.600000381469727,18.850000381469727,18.200000762939453,18.5,4077715.0
+2012-04-02,18.100000381469727,18.149999618530273,17.899999618530273,18.049999237060547,3580297.0
+2012-04-03,17.950000762939453,18.25,17.850000381469727,18.0,2950596.0
+2012-04-04,18.0,18.049999237060547,17.75,17.950000762939453,2790633.0
+2012-04-05,,,,,
+2012-04-08,17.600000381469727,17.75,16.0,16.799999237060547,4950379.0
+2012-04-09,16.799999237060547,17.299999237060547,16.5,17.149999618530273,2761480.0
+2012-04-10,17.350000381469727,17.75,16.600000381469727,17.049999237060547,4032592.0
+2012-04-11,16.600000381469727,17.0,16.0,17.0,2923372.0
+2012-04-12,,,,,
+2012-04-15,16.350000381469727,17.549999237060547,16.25,16.649999618530273,6194924.0
+2012-04-16,16.350000381469727,16.799999237060547,15.0,15.300000190734863,5857260.0
+2012-04-17,15.5,15.850000381469727,15.100000381469727,15.649999618530273,6369618.0
+2012-04-18,15.800000190734863,15.800000190734863,15.350000381469727,15.350000381469727,3452972.0
+2012-04-19,,,,,
+2012-04-22,15.899999618530273,17.0,15.899999618530273,16.450000762939453,6690876.0
+2012-04-23,16.5,16.75,15.949999809265137,16.200000762939453,3403948.0
+2012-04-24,16.5,17.799999237060547,16.100000381469727,17.200000762939453,34734567.0
+2012-04-25,17.600000381469727,17.950000762939453,17.149999618530273,17.450000762939453,12044470.0
+2012-04-26,,,,,
+2012-04-29,17.5,17.5,17.049999237060547,17.25,3789298.0
+2012-04-30,17.149999618530273,17.5,16.950000762939453,17.200000762939453,5162748.0
+2012-05-01,17.200000762939453,17.600000381469727,17.149999618530273,17.450000762939453,6792615.0
+2012-05-02,17.75,17.850000381469727,17.350000381469727,17.399999618530273,7753613.0
+2012-05-03,,,,,
+2012-05-06,17.149999618530273,17.200000762939453,16.700000762939453,16.850000381469727,3481608.0
+2012-05-07,16.450000762939453,16.700000762939453,16.399999618530273,16.600000381469727,2345545.0
+2012-05-08,16.700000762939453,16.850000381469727,16.5,16.799999237060547,2931830.0
+2012-05-09,16.700000762939453,16.700000762939453,15.699999809265137,15.899999618530273,2739528.0
+2012-05-10,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2012-05-13,16.25,16.25,15.5,15.550000190734863,2418554.0
+2012-05-14,15.449999809265137,15.449999809265137,14.699999809265137,15.0,2175696.0
+2012-05-15,14.800000190734863,15.350000381469727,14.800000190734863,15.300000190734863,2000165.0
+2012-05-16,15.0,15.699999809265137,14.699999809265137,15.649999618530273,2422117.0
+2012-05-17,,,,,
+2012-05-20,15.300000190734863,15.399999618530273,15.050000190734863,15.25,1178377.0
+2012-05-21,15.25,15.949999809265137,15.25,15.649999618530273,2717707.0
+2012-05-22,16.0,16.049999237060547,15.600000381469727,15.649999618530273,1845535.0
+2012-05-23,15.5,16.350000381469727,15.300000190734863,15.600000381469727,8389299.0
+2012-05-24,,,,,
+2012-05-27,15.399999618530273,15.550000190734863,15.199999809265137,15.300000190734863,1498287.0
+2012-05-28,15.449999809265137,15.550000190734863,15.300000190734863,15.399999618530273,1664752.0
+2012-05-29,15.5,15.5,15.25,15.5,1327600.0
+2012-05-30,15.350000381469727,15.399999618530273,15.0,15.199999809265137,1612541.0
+2012-05-31,,,,,
+2012-06-03,14.100000381469727,14.300000190734863,13.800000190734863,14.100000381469727,2142271.0
+2012-06-04,13.899999618530273,14.0,13.550000190734863,13.949999809265137,2580870.0
+2012-06-05,14.0,14.100000381469727,13.649999618530273,13.699999809265137,1411909.0
+2012-06-06,13.899999618530273,13.899999618530273,12.550000190734863,13.199999809265137,2250158.0
+2012-06-07,,,,,
+2012-06-10,13.050000190734863,13.399999618530273,12.899999618530273,13.300000190734863,1158803.0
+2012-06-11,13.550000190734863,13.949999809265137,13.449999809265137,13.699999809265137,1993691.0
+2012-06-12,13.5,13.550000190734863,13.199999809265137,13.5,1332694.0
+2012-06-13,13.649999618530273,13.75,13.5,13.600000381469727,873671.0
+2012-06-14,,,,,
+2012-06-17,13.5,13.699999809265137,13.449999809265137,13.550000190734863,541652.0
+2012-06-18,13.699999809265137,14.199999809265137,13.600000381469727,14.050000190734863,1792510.0
+2012-06-19,14.0,14.300000190734863,13.899999618530273,14.199999809265137,2264200.0
+2012-06-20,14.149999618530273,14.75,14.050000190734863,14.600000381469727,1699754.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-26,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-27,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-28,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-07-01,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-07-02,13.600000381469727,13.75,13.550000190734863,13.699999809265137,1833927.0
+2012-07-03,13.699999809265137,14.050000190734863,13.699999809265137,13.850000381469727,2000722.0
+2012-07-04,13.850000381469727,14.050000190734863,13.75,13.800000190734863,1534932.0
+2012-07-05,,,,,
+2012-07-08,14.050000190734863,14.75,14.050000190734863,14.550000190734863,3118590.0
+2012-07-09,14.449999809265137,14.5,14.0,14.100000381469727,1211411.0
+2012-07-10,14.100000381469727,14.25,13.899999618530273,14.149999618530273,1363729.0
+2012-07-11,14.149999618530273,14.149999618530273,13.850000381469727,14.0,649425.0
+2012-07-12,,,,,
+2012-07-15,13.949999809265137,14.399999618530273,13.699999809265137,14.199999809265137,1790356.0
+2012-07-16,14.25,14.300000190734863,14.0,14.149999618530273,1415808.0
+2012-07-17,14.050000190734863,14.149999618530273,13.699999809265137,13.800000190734863,981820.0
+2012-07-18,13.850000381469727,14.300000190734863,13.800000190734863,13.899999618530273,1603115.0
+2012-07-19,,,,,
+2012-07-22,14.0,14.050000190734863,13.850000381469727,14.0,632678.0
+2012-07-23,13.949999809265137,13.949999809265137,13.800000190734863,13.800000190734863,708816.0
+2012-07-24,13.800000190734863,13.850000381469727,13.649999618530273,13.800000190734863,353723.0
+2012-07-25,13.800000190734863,13.800000190734863,13.649999618530273,13.649999618530273,556661.0
+2012-07-26,,,,,
+2012-07-29,13.800000190734863,14.25,13.800000190734863,14.149999618530273,1861666.0
+2012-07-30,14.100000381469727,14.199999809265137,14.0,14.149999618530273,1435603.0
+2012-07-31,14.149999618530273,14.25,14.100000381469727,14.199999809265137,1229545.0
+2012-08-01,14.199999809265137,14.399999618530273,14.100000381469727,14.25,1544457.0
+2012-08-02,,,,,
+2012-08-05,14.449999809265137,14.449999809265137,14.300000190734863,14.350000381469727,996631.0
+2012-08-06,14.399999618530273,14.699999809265137,14.350000381469727,14.649999618530273,1403417.0
+2012-08-07,14.75,15.75,14.75,15.25,5192162.0
+2012-08-08,15.300000190734863,15.399999618530273,14.899999618530273,15.050000190734863,1711591.0
+2012-08-09,,,,,
+2012-08-12,15.050000190734863,15.149999618530273,14.949999809265137,15.050000190734863,877486.0
+2012-08-13,15.050000190734863,15.350000381469727,15.050000190734863,15.149999618530273,1226967.0
+2012-08-14,15.600000381469727,16.350000381469727,15.399999618530273,16.0,10046628.0
+2012-08-15,16.100000381469727,16.399999618530273,16.0,16.100000381469727,4297147.0
+2012-08-16,,,,,
+2012-08-19,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-08-23,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-08-26,16.350000381469727,16.399999618530273,16.149999618530273,16.299999237060547,2052391.0
+2012-08-27,16.299999237060547,16.450000762939453,16.200000762939453,16.399999618530273,1914367.0
+2012-08-28,16.399999618530273,16.850000381469727,16.299999237060547,16.700000762939453,3802958.0
+2012-08-29,16.75,17.700000762939453,16.600000381469727,16.600000381469727,13275616.0
+2012-08-30,,,,,
+2012-09-02,16.200000762939453,16.25,15.850000381469727,16.049999237060547,4651230.0
+2012-09-03,16.0,16.200000762939453,15.949999809265137,16.049999237060547,2035572.0
+2012-09-04,16.0,16.399999618530273,15.949999809265137,16.299999237060547,3776868.0
+2012-09-05,,,,,
+2012-09-06,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-09-09,16.549999237060547,16.600000381469727,16.350000381469727,16.549999237060547,2954053.0
+2012-09-10,16.450000762939453,16.600000381469727,16.25,16.549999237060547,2165510.0
+2012-09-11,16.549999237060547,16.700000762939453,16.399999618530273,16.450000762939453,2457845.0
+2012-09-12,16.450000762939453,16.649999618530273,16.350000381469727,16.450000762939453,2327815.0
+2012-09-13,,,,,
+2012-09-16,16.450000762939453,16.950000762939453,16.450000762939453,16.899999618530273,5251786.0
+2012-09-17,17.0,17.299999237060547,16.850000381469727,17.149999618530273,7489370.0
+2012-09-18,17.049999237060547,17.149999618530273,16.850000381469727,16.950000762939453,3205595.0
+2012-09-19,17.0,17.25,16.75,16.899999618530273,3378837.0
+2012-09-20,,,,,
+2012-09-24,16.950000762939453,17.0,16.549999237060547,16.75,1435083.0
+2012-09-25,16.700000762939453,16.75,16.5,16.75,1199872.0
+2012-09-26,16.649999618530273,16.850000381469727,16.5,16.700000762939453,1634571.0
+2012-09-27,,,,,
+2012-09-30,16.649999618530273,16.950000762939453,16.149999618530273,16.75,1528138.0
+2012-10-01,16.75,16.850000381469727,16.600000381469727,16.799999237060547,1080191.0
+2012-10-02,16.700000762939453,16.799999237060547,16.649999618530273,16.75,797799.0
+2012-10-03,16.600000381469727,16.600000381469727,16.399999618530273,16.549999237060547,1293057.0
+2012-10-04,,,,,
+2012-10-07,16.299999237060547,16.399999618530273,16.100000381469727,16.25,839042.0
+2012-10-08,16.149999618530273,16.200000762939453,15.699999809265137,16.049999237060547,1835920.0
+2012-10-09,16.0,16.049999237060547,15.699999809265137,15.800000190734863,730586.0
+2012-10-10,15.649999618530273,15.699999809265137,15.350000381469727,15.550000190734863,1711388.0
+2012-10-11,,,,,
+2012-10-14,14.800000190734863,15.0,14.449999809265137,14.850000381469727,965558.0
+2012-10-15,14.800000190734863,15.149999618530273,14.5,15.149999618530273,760147.0
+2012-10-16,15.100000381469727,15.300000190734863,14.800000190734863,15.100000381469727,1021036.0
+2012-10-17,15.100000381469727,15.25,15.0,15.100000381469727,1125666.0
+2012-10-18,,,,,
+2012-10-21,15.25,15.300000190734863,15.100000381469727,15.199999809265137,775223.0
+2012-10-22,15.149999618530273,15.449999809265137,15.149999618530273,15.399999618530273,856277.0
+2012-10-23,15.25,15.899999618530273,15.25,15.699999809265137,1265037.0
+2012-10-24,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,1018772.0
+2012-10-25,,,,,
+2012-10-28,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-11-01,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-11-04,15.649999618530273,15.800000190734863,15.649999618530273,15.75,693726.0
+2012-11-05,15.649999618530273,16.899999618530273,15.600000381469727,16.75,2668335.0
+2012-11-06,16.700000762939453,17.049999237060547,16.399999618530273,16.600000381469727,3923400.0
+2012-11-07,16.600000381469727,16.850000381469727,16.450000762939453,16.700000762939453,1387011.0
+2012-11-08,,,,,
+2012-11-11,16.5,16.950000762939453,16.299999237060547,16.649999618530273,2269459.0
+2012-11-12,16.649999618530273,16.850000381469727,16.25,16.25,1470305.0
+2012-11-13,16.299999237060547,16.600000381469727,16.100000381469727,16.299999237060547,2000844.0
+2012-11-14,16.350000381469727,16.450000762939453,16.0,16.100000381469727,1707273.0
+2012-11-15,,,,,
+2012-11-18,16.100000381469727,16.5,15.899999618530273,15.899999618530273,2672355.0
+2012-11-19,15.949999809265137,16.049999237060547,15.199999809265137,15.449999809265137,1283854.0
+2012-11-20,15.699999809265137,15.699999809265137,15.25,15.600000381469727,994563.0
+2012-11-21,15.600000381469727,17.149999618530273,15.399999618530273,17.100000381469727,6600376.0
+2012-11-22,,,,,
+2012-11-25,16.299999237060547,16.299999237060547,15.199999809265137,15.449999809265137,2992909.0
+2012-11-26,15.350000381469727,15.649999618530273,15.149999618530273,15.600000381469727,1810963.0
+2012-11-27,15.550000190734863,15.550000190734863,15.199999809265137,15.25,1055834.0
+2012-11-28,15.399999618530273,15.75,15.399999618530273,15.550000190734863,1243069.0
+2012-11-29,,,,,
+2012-12-02,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2012-12-03,15.699999809265137,15.899999618530273,15.699999809265137,15.75,639380.0
+2012-12-04,15.699999809265137,15.850000381469727,15.649999618530273,15.800000190734863,435555.0
+2012-12-05,15.800000190734863,16.149999618530273,15.699999809265137,15.949999809265137,1781370.0
+2012-12-06,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
+2012-12-09,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
+2012-12-10,15.699999809265137,15.699999809265137,15.550000190734863,15.600000381469727,365853.0
+2012-12-11,15.5,15.699999809265137,15.5,15.699999809265137,541339.0
+2012-12-12,15.699999809265137,15.699999809265137,15.550000190734863,15.649999618530273,760745.0
+2012-12-13,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-12-16,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-12-17,15.649999618530273,15.699999809265137,15.550000190734863,15.600000381469727,952450.0
+2012-12-18,15.550000190734863,15.649999618530273,15.550000190734863,15.550000190734863,359700.0
+2012-12-19,15.600000381469727,15.600000381469727,15.399999618530273,15.5,684124.0
+2012-12-20,15.5,15.5,15.5,15.5,0.0
+2012-12-23,15.5,15.5,15.5,15.5,0.0
+2012-12-24,15.550000190734863,15.949999809265137,15.350000381469727,15.899999618530273,2035605.0
+2012-12-25,15.899999618530273,16.200000762939453,15.75,16.049999237060547,2836515.0
+2012-12-26,16.100000381469727,16.350000381469727,16.0,16.350000381469727,2198747.0
+2012-12-27,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-30,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-31,16.450000762939453,16.549999237060547,16.100000381469727,16.5,1755590.0
+2013-01-01,16.5,17.200000762939453,16.450000762939453,17.0,3613267.0
+2013-01-02,17.0,17.5,16.450000762939453,16.950000762939453,10095518.0
+2013-01-03,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2013-01-06,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2013-01-07,17.200000762939453,17.299999237060547,17.049999237060547,17.200000762939453,1495098.0
+2013-01-08,17.100000381469727,17.25,16.899999618530273,17.200000762939453,1923891.0
+2013-01-09,17.100000381469727,17.299999237060547,17.049999237060547,17.299999237060547,1358773.0
+2013-01-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-13,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-14,17.350000381469727,17.450000762939453,17.25,17.399999618530273,1394679.0
+2013-01-15,17.25,17.299999237060547,17.0,17.049999237060547,1610801.0
+2013-01-16,17.049999237060547,17.049999237060547,16.75,17.0,1504076.0
+2013-01-17,17.0,17.0,17.0,17.0,0.0
+2013-01-20,17.0,17.0,17.0,17.0,0.0
+2013-01-21,16.850000381469727,16.850000381469727,16.450000762939453,16.649999618530273,1004315.0
+2013-01-22,16.600000381469727,16.600000381469727,16.350000381469727,16.5,839415.0
+2013-01-23,16.450000762939453,16.600000381469727,16.399999618530273,16.549999237060547,898402.0
+2013-01-24,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2013-01-27,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2013-01-28,16.399999618530273,16.450000762939453,16.299999237060547,16.299999237060547,625546.0
+2013-01-29,16.25,16.649999618530273,16.149999618530273,16.549999237060547,1122553.0
+2013-01-30,16.600000381469727,16.799999237060547,16.549999237060547,16.75,1307000.0
+2013-01-31,16.75,16.75,16.75,16.75,0.0
+2013-02-03,16.75,16.75,16.75,16.75,0.0
+2013-02-04,16.850000381469727,16.899999618530273,16.600000381469727,16.700000762939453,1027982.0
+2013-02-05,16.600000381469727,16.600000381469727,16.0,16.299999237060547,2229924.0
+2013-02-06,16.399999618530273,16.5,16.0,16.049999237060547,1081357.0
+2013-02-07,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2013-02-10,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2013-02-11,15.899999618530273,16.100000381469727,15.899999618530273,15.949999809265137,965853.0
+2013-02-12,15.899999618530273,16.0,15.899999618530273,16.0,488220.0
+2013-02-13,16.0,16.0,15.850000381469727,15.899999618530273,655782.0
+2013-02-14,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-02-17,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-02-18,16.049999237060547,16.799999237060547,16.049999237060547,16.399999618530273,4966214.0
+2013-02-19,16.450000762939453,16.450000762939453,16.0,16.200000762939453,1563446.0
+2013-02-20,16.149999618530273,16.799999237060547,15.899999618530273,16.799999237060547,3807865.0
+2013-02-21,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2013-02-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2013-02-25,16.549999237060547,16.75,16.5,16.649999618530273,1119051.0
+2013-02-26,16.450000762939453,16.5,16.25,16.299999237060547,530643.0
+2013-02-27,16.200000762939453,16.700000762939453,16.200000762939453,16.350000381469727,649486.0
+2013-02-28,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2013-03-03,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2013-03-04,16.149999618530273,16.149999618530273,16.0,16.049999237060547,496696.0
+2013-03-05,16.0,16.25,16.0,16.200000762939453,368639.0
+2013-03-06,16.149999618530273,16.399999618530273,16.100000381469727,16.399999618530273,624377.0
+2013-03-07,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-03-10,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-03-11,16.350000381469727,16.549999237060547,16.350000381469727,16.399999618530273,843566.0
+2013-03-12,16.399999618530273,16.399999618530273,16.0,16.0,639558.0
+2013-03-13,16.049999237060547,16.149999618530273,16.0,16.100000381469727,575684.0
+2013-03-14,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2013-03-17,16.149999618530273,16.399999618530273,16.0,16.299999237060547,1767815.0
+2013-03-18,16.299999237060547,16.600000381469727,16.149999618530273,16.399999618530273,2706970.0
+2013-03-19,16.399999618530273,16.450000762939453,16.200000762939453,16.25,1158732.0
+2013-03-20,16.25,16.25,16.0,16.100000381469727,1014046.0
+2013-03-21,,,,,
+2013-03-24,16.0,16.149999618530273,16.0,16.049999237060547,873112.0
+2013-03-25,16.100000381469727,16.200000762939453,16.049999237060547,16.100000381469727,921722.0
+2013-03-26,16.100000381469727,16.149999618530273,16.0,16.100000381469727,1223440.0
+2013-03-27,16.100000381469727,16.299999237060547,16.0,16.149999618530273,1683020.0
+2013-03-28,,,,,
+2013-03-31,15.949999809265137,16.100000381469727,15.899999618530273,16.100000381469727,1882728.0
+2013-04-01,16.0,16.0,15.800000190734863,15.850000381469727,1355354.0
+2013-04-02,15.800000190734863,15.899999618530273,15.75,15.850000381469727,616625.0
+2013-04-03,15.850000381469727,15.949999809265137,15.800000190734863,15.899999618530273,935606.0
+2013-04-04,,,,,
+2013-04-07,15.800000190734863,16.0,15.800000190734863,15.949999809265137,1135416.0
+2013-04-08,15.649999618530273,15.800000190734863,15.5,15.600000381469727,1670002.0
+2013-04-09,15.649999618530273,16.299999237060547,15.649999618530273,16.100000381469727,4598997.0
+2013-04-10,16.149999618530273,16.799999237060547,16.149999618530273,16.549999237060547,5570940.0
+2013-04-11,,,,,
+2013-04-14,16.350000381469727,16.5,16.299999237060547,16.5,1788657.0
+2013-04-15,16.450000762939453,16.75,16.350000381469727,16.600000381469727,4539832.0
+2013-04-16,16.5,16.700000762939453,16.350000381469727,16.649999618530273,4404388.0
+2013-04-17,16.450000762939453,16.600000381469727,16.0,16.350000381469727,1679067.0
+2013-04-18,,,,,
+2013-04-21,16.899999618530273,16.950000762939453,16.700000762939453,16.899999618530273,3180265.0
+2013-04-22,16.850000381469727,17.049999237060547,16.75,16.75,3791082.0
+2013-04-23,16.700000762939453,16.799999237060547,16.450000762939453,16.649999618530273,2717176.0
+2013-04-24,16.649999618530273,16.850000381469727,16.399999618530273,16.549999237060547,2437596.0
+2013-04-25,,,,,
+2013-04-28,16.549999237060547,16.600000381469727,16.450000762939453,16.549999237060547,1122365.0
+2013-04-29,16.549999237060547,16.899999618530273,16.5,16.799999237060547,4142890.0
+2013-04-30,16.799999237060547,16.850000381469727,16.549999237060547,16.600000381469727,1733899.0
+2013-05-01,16.600000381469727,16.649999618530273,16.5,16.600000381469727,822497.0
+2013-05-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2013-05-05,16.5,16.850000381469727,16.450000762939453,16.700000762939453,3784689.0
+2013-05-06,16.700000762939453,16.799999237060547,16.5,16.600000381469727,1910779.0
+2013-05-07,16.5,16.600000381469727,16.350000381469727,16.549999237060547,1637735.0
+2013-05-08,16.600000381469727,16.649999618530273,16.5,16.600000381469727,788815.0
+2013-05-09,,,,,
+2013-05-12,16.5,16.549999237060547,16.399999618530273,16.5,1228797.0
+2013-05-13,16.299999237060547,16.600000381469727,16.0,16.549999237060547,2453835.0
+2013-05-14,16.399999618530273,16.75,16.149999618530273,16.350000381469727,4130028.0
+2013-05-15,16.350000381469727,16.549999237060547,16.100000381469727,16.350000381469727,2931112.0
+2013-05-16,,,,,
+2013-05-19,16.649999618530273,16.799999237060547,16.549999237060547,16.700000762939453,3344949.0
+2013-05-20,16.75,17.25,16.700000762939453,16.850000381469727,10863755.0
+2013-05-21,16.799999237060547,17.0,16.700000762939453,16.75,3720689.0
+2013-05-22,16.75,17.0,16.649999618530273,16.899999618530273,3769518.0
+2013-05-23,,,,,
+2013-05-26,16.950000762939453,17.399999618530273,16.899999618530273,17.049999237060547,13440816.0
+2013-05-27,17.100000381469727,17.200000762939453,16.850000381469727,16.899999618530273,6665703.0
+2013-05-28,16.799999237060547,17.049999237060547,16.799999237060547,16.950000762939453,4195316.0
+2013-05-29,16.950000762939453,16.950000762939453,16.700000762939453,16.75,3101145.0
+2013-05-30,,,,,
+2013-06-02,16.799999237060547,17.200000762939453,16.75,17.149999618530273,4425134.0
+2013-06-03,17.200000762939453,17.850000381469727,16.950000762939453,17.799999237060547,13583030.0
+2013-06-04,17.799999237060547,17.799999237060547,16.899999618530273,17.0,10937072.0
+2013-06-05,16.950000762939453,16.950000762939453,16.75,16.799999237060547,3200361.0
+2013-06-06,,,,,
+2013-06-09,16.75,16.799999237060547,16.649999618530273,16.799999237060547,1521081.0
+2013-06-10,16.75,17.200000762939453,16.700000762939453,16.950000762939453,5663978.0
+2013-06-11,17.0,17.049999237060547,16.75,16.799999237060547,3072943.0
+2013-06-12,16.850000381469727,17.049999237060547,16.75,16.899999618530273,2032328.0
+2013-06-13,,,,,
+2013-06-16,15.25,15.600000381469727,15.050000190734863,15.350000381469727,4817019.0
+2013-06-17,15.399999618530273,15.75,15.399999618530273,15.600000381469727,4459776.0
+2013-06-18,15.600000381469727,15.75,15.600000381469727,15.649999618530273,2572378.0
+2013-06-19,15.649999618530273,15.850000381469727,15.5,15.800000190734863,4291624.0
+2013-06-20,,,,,
+2013-06-23,16.100000381469727,16.149999618530273,15.949999809265137,15.949999809265137,1955855.0
+2013-06-24,15.899999618530273,15.899999618530273,15.75,15.850000381469727,1992204.0
+2013-06-25,15.850000381469727,15.850000381469727,15.75,15.75,969486.0
+2013-06-26,15.800000190734863,15.850000381469727,15.550000190734863,15.600000381469727,1169628.0
+2013-06-27,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2013-06-30,15.5,15.649999618530273,15.350000381469727,15.449999809265137,1541350.0
+2013-07-01,15.399999618530273,15.649999618530273,15.399999618530273,15.600000381469727,1970238.0
+2013-07-02,15.600000381469727,15.850000381469727,15.600000381469727,15.75,1619716.0
+2013-07-03,15.699999809265137,15.75,15.600000381469727,15.600000381469727,854569.0
+2013-07-04,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2013-07-07,15.75,15.75,15.600000381469727,15.649999618530273,1059989.0
+2013-07-08,15.649999618530273,15.649999618530273,15.449999809265137,15.550000190734863,1568867.0
+2013-07-09,15.550000190734863,15.75,15.550000190734863,15.699999809265137,2071671.0
+2013-07-10,15.649999618530273,15.699999809265137,15.600000381469727,15.649999618530273,744515.0
+2013-07-11,,,,,
+2013-07-14,15.600000381469727,15.949999809265137,15.600000381469727,15.850000381469727,1889332.0
+2013-07-15,15.850000381469727,16.100000381469727,15.800000190734863,15.949999809265137,1460049.0
+2013-07-16,15.949999809265137,16.0,15.850000381469727,15.899999618530273,856437.0
+2013-07-17,16.049999237060547,16.200000762939453,15.949999809265137,16.100000381469727,2715025.0
+2013-07-18,,,,,
+2013-07-21,16.200000762939453,16.649999618530273,16.100000381469727,16.600000381469727,1922265.0
+2013-07-22,16.700000762939453,16.850000381469727,16.600000381469727,16.75,1665694.0
+2013-07-23,17.0,17.350000381469727,16.950000762939453,17.25,7312287.0
+2013-07-24,17.299999237060547,17.450000762939453,17.0,17.399999618530273,4564590.0
+2013-07-25,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2013-07-28,19.0,19.100000381469727,17.25,18.0,20643241.0
+2013-07-29,17.700000762939453,17.75,17.049999237060547,17.549999237060547,7399960.0
+2013-07-30,17.5,17.850000381469727,17.350000381469727,17.850000381469727,3254209.0
+2013-07-31,17.700000762939453,18.0,17.549999237060547,17.700000762939453,2563742.0
+2013-08-01,17.700000762939453,17.799999237060547,17.5,17.700000762939453,2952328.0
+2013-08-04,17.700000762939453,18.0,17.649999618530273,17.899999618530273,2420073.0
+2013-08-05,17.899999618530273,18.350000381469727,17.850000381469727,18.200000762939453,2449010.0
+2013-08-11,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2013-08-13,18.399999618530273,19.200000762939453,18.399999618530273,19.0,5726178.0
+2013-08-14,19.0,19.850000381469727,18.850000381469727,19.649999618530273,6684540.0
+2013-08-15,19.75,20.299999237060547,19.700000762939453,20.049999237060547,4323451.0
+2013-08-18,,,,,
+2013-08-19,19.649999618530273,19.899999618530273,19.399999618530273,19.850000381469727,3057844.0
+2013-08-20,19.850000381469727,20.0,19.600000381469727,19.799999237060547,1875228.0
+2013-08-21,19.75,20.0,19.649999618530273,19.850000381469727,2828879.0
+2013-08-22,19.850000381469727,20.649999618530273,19.850000381469727,20.399999618530273,6291433.0
+2013-08-25,20.450000762939453,20.5,20.0,20.200000762939453,2111516.0
+2013-08-26,20.100000381469727,20.299999237060547,19.600000381469727,20.0,2572748.0
+2013-08-27,19.5,19.75,18.549999237060547,18.600000381469727,3287269.0
+2013-08-28,18.200000762939453,19.149999618530273,18.0,18.799999237060547,3476636.0
+2013-08-29,19.049999237060547,19.200000762939453,18.549999237060547,18.75,1702536.0
+2013-09-01,18.950000762939453,19.450000762939453,18.899999618530273,19.399999618530273,2628967.0
+2013-09-02,19.399999618530273,19.5,19.0,19.25,1973784.0
+2013-09-03,19.25,19.549999237060547,18.649999618530273,19.0,3666981.0
+2013-09-04,18.799999237060547,18.799999237060547,17.899999618530273,18.0,2202064.0
+2013-09-05,17.75,18.200000762939453,17.299999237060547,17.549999237060547,3440989.0
+2013-09-08,17.899999618530273,18.049999237060547,17.75,17.899999618530273,2039658.0
+2013-09-09,18.0,18.350000381469727,17.75,18.25,2122719.0
+2013-09-10,19.0,19.399999618530273,18.649999618530273,19.299999237060547,5239686.0
+2013-09-11,19.399999618530273,20.950000762939453,19.049999237060547,20.75,9505390.0
+2013-09-12,20.799999237060547,21.899999618530273,20.75,21.0,12654918.0
+2013-09-15,21.149999618530273,21.350000381469727,20.899999618530273,21.149999618530273,3171113.0
+2013-09-16,21.049999237060547,21.149999618530273,20.850000381469727,21.049999237060547,2759401.0
+2013-09-17,21.100000381469727,21.200000762939453,20.950000762939453,21.200000762939453,2593844.0
+2013-09-18,21.200000762939453,21.75,21.049999237060547,21.25,5709347.0
+2013-09-19,21.350000381469727,21.5,21.100000381469727,21.149999618530273,2998417.0
+2013-09-24,21.200000762939453,21.350000381469727,21.100000381469727,21.350000381469727,1472168.0
+2013-09-25,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2013-09-26,21.600000381469727,21.850000381469727,21.399999618530273,21.549999237060547,3226031.0
+2013-09-29,21.600000381469727,21.649999618530273,21.200000762939453,21.399999618530273,2716089.0
+2013-09-30,21.25,21.5,21.149999618530273,21.200000762939453,2295524.0
+2013-10-01,21.149999618530273,21.399999618530273,21.149999618530273,21.350000381469727,1941069.0
+2013-10-02,21.350000381469727,21.799999237060547,21.350000381469727,21.5,4218015.0
+2013-10-03,21.5,21.700000762939453,21.100000381469727,21.350000381469727,2116994.0
+2013-10-06,21.299999237060547,21.399999618530273,20.600000381469727,21.200000762939453,2340528.0
+2013-10-07,21.049999237060547,21.299999237060547,20.75,21.0,1574565.0
+2013-10-08,21.0,22.049999237060547,20.850000381469727,21.200000762939453,4334296.0
+2013-10-09,21.200000762939453,21.700000762939453,21.0,21.100000381469727,3526457.0
+2013-10-10,21.200000762939453,21.549999237060547,21.100000381469727,21.149999618530273,2335818.0
+2013-10-13,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0
+2013-10-20,21.5,21.649999618530273,21.399999618530273,21.5,1207443.0
+2013-10-21,21.5,21.5,21.200000762939453,21.350000381469727,1798780.0
+2013-10-22,21.25,21.350000381469727,21.0,21.100000381469727,1695932.0
+2013-10-23,20.0,21.100000381469727,19.549999237060547,21.049999237060547,3443392.0
+2013-10-24,21.100000381469727,21.350000381469727,21.0,21.149999618530273,1324896.0
+2013-10-27,21.149999618530273,21.299999237060547,21.049999237060547,21.200000762939453,1155895.0
+2013-10-28,21.200000762939453,21.200000762939453,20.899999618530273,21.049999237060547,1273973.0
+2013-10-29,21.0,21.25,21.0,21.149999618530273,844545.0
+2013-10-30,21.149999618530273,21.200000762939453,21.049999237060547,21.149999618530273,982135.0
+2013-10-31,21.200000762939453,22.0,21.200000762939453,21.899999618530273,5005915.0
+2013-11-03,22.0,22.799999237060547,21.899999618530273,22.600000381469727,4438646.0
+2013-11-04,22.5,22.950000762939453,22.299999237060547,22.700000762939453,2681031.0
+2013-11-05,22.700000762939453,23.399999618530273,22.649999618530273,23.149999618530273,5067811.0
+2013-11-06,23.149999618530273,23.5,23.049999237060547,23.100000381469727,2716341.0
+2013-11-07,23.049999237060547,23.399999618530273,22.950000762939453,23.299999237060547,2770501.0
+2013-11-10,23.299999237060547,23.700000762939453,23.100000381469727,23.5,3870710.0
+2013-11-11,23.450000762939453,23.799999237060547,23.350000381469727,23.75,1754629.0
+2013-11-12,23.700000762939453,23.799999237060547,23.5,23.549999237060547,1548553.0
+2013-11-13,23.5,23.950000762939453,23.299999237060547,23.899999618530273,2185402.0
+2013-11-14,23.950000762939453,24.0,23.649999618530273,23.799999237060547,2304220.0
+2013-11-17,23.75,24.0,23.75,23.950000762939453,1516884.0
+2013-11-18,23.950000762939453,24.649999618530273,23.899999618530273,24.649999618530273,5047431.0
+2013-11-19,24.600000381469727,25.200000762939453,24.25,25.0,1794662.0
+2013-11-20,24.899999618530273,25.0,24.5,24.850000381469727,3451443.0
+2013-11-21,24.799999237060547,25.200000762939453,24.600000381469727,24.950000762939453,2031221.0
+2013-11-24,25.0,25.100000381469727,24.799999237060547,24.850000381469727,796592.0
+2013-11-25,24.799999237060547,24.850000381469727,24.649999618530273,24.75,600307.0
+2013-11-26,24.75,24.799999237060547,24.399999618530273,24.600000381469727,952391.0
+2013-11-27,24.450000762939453,24.5,24.049999237060547,24.100000381469727,1591774.0
+2013-11-28,24.049999237060547,24.450000762939453,24.049999237060547,24.299999237060547,1276969.0
+2013-12-01,24.350000381469727,24.450000762939453,24.049999237060547,24.100000381469727,901897.0
+2013-12-02,24.0,24.200000762939453,23.899999618530273,24.200000762939453,670868.0
+2013-12-03,24.149999618530273,24.200000762939453,23.799999237060547,23.899999618530273,820843.0
+2013-12-04,23.799999237060547,24.049999237060547,23.549999237060547,23.799999237060547,1012533.0
+2013-12-05,23.700000762939453,24.149999618530273,23.549999237060547,24.0,1364691.0
+2013-12-08,24.100000381469727,26.299999237060547,24.100000381469727,25.700000762939453,3344682.0
+2013-12-09,26.0,26.100000381469727,25.299999237060547,25.5,5510713.0
+2013-12-10,25.5,26.399999618530273,25.299999237060547,26.0,4016268.0
+2013-12-11,25.799999237060547,26.600000381469727,25.799999237060547,26.100000381469727,3286767.0
+2013-12-12,25.899999618530273,26.100000381469727,25.799999237060547,26.100000381469727,779759.0
+2013-12-15,26.100000381469727,26.299999237060547,25.799999237060547,25.899999618530273,1110237.0
+2013-12-16,25.799999237060547,25.899999618530273,25.299999237060547,25.799999237060547,791314.0
+2013-12-17,25.600000381469727,26.100000381469727,25.600000381469727,26.0,747675.0
+2013-12-18,26.0,26.100000381469727,25.700000762939453,25.899999618530273,1220405.0
+2013-12-19,26.0,26.0,25.700000762939453,25.799999237060547,760180.0
+2013-12-22,25.799999237060547,26.0,25.700000762939453,25.799999237060547,618986.0
+2013-12-23,25.799999237060547,26.100000381469727,25.700000762939453,26.0,926633.0
+2013-12-24,25.899999618530273,26.0,25.600000381469727,26.0,550086.0
+2013-12-25,25.899999618530273,26.700000762939453,25.799999237060547,26.399999618530273,2159051.0
+2013-12-26,26.399999618530273,26.899999618530273,26.200000762939453,26.600000381469727,1936867.0
+2013-12-29,26.700000762939453,27.0,26.200000762939453,26.399999618530273,1657779.0
+2013-12-30,26.399999618530273,26.700000762939453,26.299999237060547,26.5,1590369.0
+2013-12-31,26.600000381469727,27.200000762939453,26.399999618530273,27.100000381469727,2066735.0
+2014-01-01,27.200000762939453,27.600000381469727,26.899999618530273,27.200000762939453,2070385.0
+2014-01-02,27.200000762939453,27.799999237060547,27.0,27.200000762939453,1376860.0
+2014-01-05,27.299999237060547,27.600000381469727,27.200000762939453,27.299999237060547,1183952.0
+2014-01-06,27.399999618530273,27.5,27.0,27.399999618530273,875410.0
+2014-01-07,27.299999237060547,27.600000381469727,27.100000381469727,27.299999237060547,1108872.0
+2014-01-08,27.399999618530273,27.5,27.100000381469727,27.299999237060547,882042.0
+2014-01-09,27.399999618530273,27.399999618530273,26.799999237060547,27.0,1087773.0
+2014-01-12,27.0,27.100000381469727,26.799999237060547,27.0,537694.0
+2014-01-13,27.0,27.100000381469727,26.799999237060547,27.0,708075.0
+2014-01-14,27.0,27.0,27.0,27.0,0.0
+2014-01-15,26.899999618530273,27.100000381469727,26.700000762939453,27.0,1225905.0
+2014-01-16,27.0,27.299999237060547,26.799999237060547,27.100000381469727,1062099.0
+2014-01-19,26.899999618530273,28.100000381469727,26.799999237060547,28.0,1913504.0
+2014-01-20,28.0,28.399999618530273,27.700000762939453,28.299999237060547,1477988.0
+2014-01-21,28.200000762939453,28.5,27.899999618530273,28.5,641719.0
+2014-01-22,28.399999618530273,28.799999237060547,27.899999618530273,28.299999237060547,978563.0
+2014-01-23,28.200000762939453,28.899999618530273,28.0,28.899999618530273,708452.0
+2014-01-26,28.5,28.799999237060547,28.0,28.600000381469727,640611.0
+2014-01-27,28.5,28.600000381469727,28.200000762939453,28.399999618530273,647447.0
+2014-01-28,28.399999618530273,28.600000381469727,28.200000762939453,28.5,657494.0
+2014-01-29,28.600000381469727,29.299999237060547,28.600000381469727,29.0,1382600.0
+2014-01-30,29.0,29.200000762939453,28.799999237060547,29.200000762939453,572701.0
+2014-02-02,29.0,30.0,29.0,29.799999237060547,1430098.0
+2014-02-03,30.0,30.0,29.299999237060547,29.600000381469727,572486.0
+2014-02-04,29.100000381469727,29.600000381469727,28.799999237060547,29.5,422687.0
+2014-02-05,29.5,29.700000762939453,29.399999618530273,29.5,434074.0
+2014-02-06,29.5,30.399999618530273,29.5,30.399999618530273,1173271.0
+2014-02-09,30.600000381469727,32.70000076293945,30.600000381469727,32.0,3321304.0
+2014-02-10,31.700000762939453,32.0,31.299999237060547,31.899999618530273,1653952.0
+2014-02-11,32.20000076293945,33.400001525878906,28.799999237060547,28.799999237060547,14675487.0
+2014-02-12,28.600000381469727,29.100000381469727,26.399999618530273,28.0,15318021.0
+2014-02-13,28.0,28.100000381469727,27.600000381469727,27.700000762939453,2986067.0
+2014-02-16,27.799999237060547,27.899999618530273,27.399999618530273,27.700000762939453,1937172.0
+2014-02-17,27.700000762939453,28.0,27.399999618530273,27.5,1814926.0
+2014-02-18,27.700000762939453,27.700000762939453,27.299999237060547,27.299999237060547,789345.0
+2014-02-19,27.399999618530273,27.700000762939453,27.299999237060547,27.5,1115564.0
+2014-02-20,27.5,28.0,27.299999237060547,27.399999618530273,2657912.0
+2014-02-23,27.399999618530273,27.700000762939453,27.299999237060547,27.299999237060547,1138144.0
+2014-02-24,27.299999237060547,27.700000762939453,27.200000762939453,27.600000381469727,1562478.0
+2014-02-25,27.5,27.700000762939453,27.299999237060547,27.399999618530273,835913.0
+2014-02-26,27.399999618530273,27.700000762939453,27.299999237060547,27.5,1272968.0
+2014-02-27,27.600000381469727,27.600000381469727,27.100000381469727,27.200000762939453,1482049.0
+2014-03-02,27.200000762939453,27.299999237060547,26.799999237060547,26.899999618530273,1088122.0
+2014-03-03,26.899999618530273,27.100000381469727,26.5,27.0,1775098.0
+2014-03-04,27.0,27.399999618530273,27.0,27.299999237060547,1663198.0
+2014-03-05,27.299999237060547,27.399999618530273,26.5,27.0,1685929.0
+2014-03-06,27.100000381469727,27.399999618530273,26.899999618530273,27.399999618530273,1488521.0
+2014-03-09,27.399999618530273,28.100000381469727,27.399999618530273,28.0,2950939.0
+2014-03-10,28.200000762939453,28.200000762939453,27.700000762939453,28.100000381469727,1530106.0
+2014-03-11,28.100000381469727,28.200000762939453,27.799999237060547,28.100000381469727,1330833.0
+2014-03-12,28.0,28.0,27.600000381469727,27.700000762939453,976791.0
+2014-03-13,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2014-03-16,27.799999237060547,27.799999237060547,27.5,27.700000762939453,731775.0
+2014-03-17,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,826354.0
+2014-03-18,27.799999237060547,28.100000381469727,27.5,27.799999237060547,1893491.0
+2014-03-19,27.600000381469727,27.799999237060547,27.5,27.600000381469727,643375.0
+2014-03-20,27.5,27.600000381469727,27.200000762939453,27.299999237060547,937362.0
+2014-03-23,27.299999237060547,27.600000381469727,27.299999237060547,27.5,1133895.0
+2014-03-24,27.5,27.600000381469727,27.299999237060547,27.600000381469727,570292.0
+2014-03-25,27.5,27.799999237060547,27.399999618530273,27.700000762939453,753612.0
+2014-03-26,27.899999618530273,27.899999618530273,27.600000381469727,27.799999237060547,1466821.0
+2014-03-27,27.799999237060547,27.799999237060547,27.5,27.5,1303235.0
+2014-03-30,27.600000381469727,27.700000762939453,27.5,27.600000381469727,715407.0
+2014-03-31,27.5,27.899999618530273,27.399999618530273,27.899999618530273,1059908.0
+2014-04-01,27.5,27.799999237060547,27.399999618530273,27.799999237060547,1488675.0
+2014-04-02,27.700000762939453,27.799999237060547,27.600000381469727,27.700000762939453,811795.0
+2014-04-03,27.700000762939453,29.600000381469727,27.600000381469727,29.100000381469727,4933337.0
+2014-04-06,30.0,31.600000381469727,29.700000762939453,31.299999237060547,11493833.0
+2014-04-07,31.200000762939453,32.20000076293945,30.399999618530273,32.099998474121094,6003516.0
+2014-04-08,32.5,33.0,31.799999237060547,32.70000076293945,6180352.0
+2014-04-09,32.70000076293945,33.29999923706055,31.799999237060547,32.5,4725469.0
+2014-04-10,32.400001525878906,32.599998474121094,31.899999618530273,32.20000076293945,2219775.0
+2014-04-13,32.099998474121094,32.400001525878906,31.700000762939453,32.400001525878906,1879097.0
+2014-04-14,32.20000076293945,33.900001525878906,32.0,33.29999923706055,7748321.0
+2014-04-15,33.599998474121094,34.20000076293945,33.20000076293945,33.599998474121094,4465379.0
+2014-04-16,33.400001525878906,33.79999923706055,33.400001525878906,33.599998474121094,1983814.0
+2014-04-17,33.5,34.0,33.20000076293945,33.29999923706055,2774685.0
+2014-04-20,33.400001525878906,34.400001525878906,33.29999923706055,33.79999923706055,3429807.0
+2014-04-21,33.900001525878906,34.0,33.599998474121094,33.70000076293945,1398115.0
+2014-04-22,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,529527.0
+2014-04-23,33.79999923706055,33.900001525878906,33.400001525878906,33.599998474121094,841695.0
+2014-04-24,33.599998474121094,33.599998474121094,33.20000076293945,33.5,605674.0
+2014-04-27,33.5,33.5,33.099998474121094,33.400001525878906,763692.0
+2014-04-28,33.400001525878906,33.5,32.70000076293945,33.0,1270836.0
+2014-04-29,33.099998474121094,33.400001525878906,32.70000076293945,33.29999923706055,1044503.0
+2014-04-30,33.29999923706055,33.29999923706055,32.099998474121094,32.599998474121094,1443768.0
+2014-05-01,33.79999923706055,34.900001525878906,33.099998474121094,33.29999923706055,9184618.0
+2014-05-04,33.400001525878906,33.5,33.099998474121094,33.29999923706055,2132624.0
+2014-05-05,33.20000076293945,33.29999923706055,33.0,33.099998474121094,863105.0
+2014-05-06,33.099998474121094,33.29999923706055,33.0,33.20000076293945,880235.0
+2014-05-07,33.0,33.70000076293945,32.900001525878906,33.400001525878906,1934600.0
+2014-05-08,33.5,33.900001525878906,33.29999923706055,33.599998474121094,2619573.0
+2014-05-11,33.79999923706055,34.599998474121094,33.599998474121094,34.0,8603029.0
+2014-05-12,34.0,34.29999923706055,33.79999923706055,34.0,2458934.0
+2014-05-13,34.0,34.099998474121094,33.79999923706055,34.0,1509165.0
+2014-05-14,34.0,34.0,33.400001525878906,33.599998474121094,1207447.0
+2014-05-15,33.599998474121094,33.70000076293945,33.29999923706055,33.5,1026125.0
+2014-05-18,33.400001525878906,33.5,33.099998474121094,33.20000076293945,1053556.0
+2014-05-19,33.29999923706055,33.29999923706055,32.400001525878906,33.20000076293945,1867859.0
+2014-05-20,33.20000076293945,33.400001525878906,32.70000076293945,32.900001525878906,964687.0
+2014-05-21,32.79999923706055,33.20000076293945,32.599998474121094,33.099998474121094,758414.0
+2014-05-22,33.0,33.29999923706055,32.79999923706055,33.29999923706055,803969.0
+2014-05-25,32.900001525878906,33.5,32.70000076293945,33.400001525878906,1157745.0
+2014-05-26,33.400001525878906,33.599998474121094,33.29999923706055,33.400001525878906,853057.0
+2014-05-27,33.400001525878906,33.400001525878906,33.0,33.099998474121094,970131.0
+2014-05-28,33.0,33.20000076293945,32.79999923706055,33.099998474121094,862024.0
+2014-05-29,33.0,33.0,32.70000076293945,33.0,1308838.0
+2014-06-01,32.900001525878906,32.900001525878906,32.70000076293945,32.79999923706055,607648.0
+2014-06-02,33.099998474121094,33.400001525878906,33.0,33.099998474121094,3771868.0
+2014-06-03,33.20000076293945,34.5,33.099998474121094,33.900001525878906,5407453.0
+2014-06-04,34.0,35.5,33.900001525878906,35.29999923706055,3761338.0
+2014-06-05,35.29999923706055,36.5,35.099998474121094,36.20000076293945,4862953.0
+2014-06-08,36.29999923706055,37.599998474121094,35.79999923706055,37.099998474121094,3287401.0
+2014-06-09,37.29999923706055,37.599998474121094,36.900001525878906,37.29999923706055,1049951.0
+2014-06-10,37.0,37.20000076293945,36.70000076293945,36.79999923706055,1496756.0
+2014-06-11,36.70000076293945,37.599998474121094,36.5,37.400001525878906,1292354.0
+2014-06-12,37.400001525878906,39.0,37.29999923706055,37.70000076293945,2060215.0
+2014-06-15,37.70000076293945,37.900001525878906,36.79999923706055,37.79999923706055,998959.0
+2014-06-16,37.79999923706055,39.0,36.400001525878906,37.29999923706055,1962705.0
+2014-06-17,36.79999923706055,37.70000076293945,36.5,37.099998474121094,978198.0
+2014-06-18,37.599998474121094,39.70000076293945,37.29999923706055,39.099998474121094,2459938.0
+2014-06-19,39.0,39.900001525878906,38.900001525878906,39.0,1370342.0
+2014-06-22,39.29999923706055,39.400001525878906,38.400001525878906,38.400001525878906,651752.0
+2014-06-23,38.5,38.5,37.20000076293945,38.099998474121094,1114234.0
+2014-06-24,38.099998474121094,38.20000076293945,37.29999923706055,38.099998474121094,661041.0
+2014-06-25,38.0,38.20000076293945,37.5,38.099998474121094,343092.0
+2014-06-26,38.0,38.29999923706055,37.70000076293945,38.29999923706055,461055.0
+2014-06-29,38.099998474121094,38.099998474121094,37.0,37.79999923706055,388635.0
+2014-06-30,37.29999923706055,37.70000076293945,37.29999923706055,37.5,195886.0
+2014-07-01,37.5,38.599998474121094,37.5,38.20000076293945,527876.0
+2014-07-02,38.099998474121094,38.70000076293945,38.099998474121094,38.599998474121094,858527.0
+2014-07-03,38.70000076293945,39.29999923706055,38.599998474121094,38.70000076293945,759092.0
+2014-07-06,38.79999923706055,39.20000076293945,38.599998474121094,38.599998474121094,373826.0
+2014-07-07,38.900001525878906,38.900001525878906,38.5,38.79999923706055,260416.0
+2014-07-08,38.599998474121094,38.900001525878906,38.5,38.599998474121094,210112.0
+2014-07-09,38.79999923706055,38.79999923706055,38.099998474121094,38.099998474121094,310588.0
+2014-07-10,38.29999923706055,38.5,38.099998474121094,38.5,201907.0
+2014-07-13,38.5,38.599998474121094,38.0,38.29999923706055,308335.0
+2014-07-14,38.0,38.5,38.0,38.20000076293945,383137.0
+2014-07-15,38.400001525878906,38.400001525878906,38.20000076293945,38.400001525878906,205380.0
+2014-07-16,38.29999923706055,38.900001525878906,38.099998474121094,38.900001525878906,330655.0
+2014-07-17,38.900001525878906,38.900001525878906,38.20000076293945,38.5,177050.0
+2014-07-20,38.20000076293945,38.29999923706055,37.400001525878906,37.79999923706055,355373.0
+2014-07-21,37.400001525878906,38.29999923706055,37.400001525878906,37.70000076293945,221839.0
+2014-07-22,37.79999923706055,38.099998474121094,37.5,37.599998474121094,407856.0
+2014-07-23,37.599998474121094,38.0,37.5,37.599998474121094,498332.0
+2014-07-24,37.79999923706055,38.79999923706055,37.79999923706055,38.5,625023.0
+2014-08-03,38.20000076293945,38.70000076293945,37.900001525878906,38.599998474121094,409808.0
+2014-08-04,38.5,39.5,38.29999923706055,39.099998474121094,723764.0
+2014-08-05,39.20000076293945,39.900001525878906,38.79999923706055,39.29999923706055,994522.0
+2014-08-06,39.400001525878906,39.599998474121094,39.099998474121094,39.20000076293945,300408.0
+2014-08-07,39.20000076293945,39.400001525878906,39.0,39.099998474121094,327334.0
+2014-08-10,39.0,39.20000076293945,38.599998474121094,38.79999923706055,451022.0
+2014-08-11,38.79999923706055,38.79999923706055,38.400001525878906,38.5,271749.0
+2014-08-12,38.400001525878906,38.599998474121094,38.099998474121094,38.400001525878906,480283.0
+2014-08-13,38.400001525878906,38.70000076293945,38.20000076293945,38.400001525878906,473923.0
+2014-08-14,38.400001525878906,38.599998474121094,38.0,38.099998474121094,477196.0
+2014-08-17,38.20000076293945,38.29999923706055,37.900001525878906,38.0,432468.0
+2014-08-18,38.0,38.099998474121094,37.599998474121094,37.79999923706055,651287.0
+2014-08-19,37.79999923706055,37.900001525878906,37.599998474121094,37.79999923706055,262390.0
+2014-08-20,37.900001525878906,38.20000076293945,37.79999923706055,37.79999923706055,459504.0
+2014-08-21,37.900001525878906,38.29999923706055,37.79999923706055,37.900001525878906,378682.0
+2014-08-24,38.0,38.20000076293945,37.70000076293945,37.900001525878906,714176.0
+2014-08-25,37.900001525878906,38.0,36.79999923706055,37.599998474121094,476846.0
+2014-08-26,37.70000076293945,38.20000076293945,37.5,38.20000076293945,573711.0
+2014-08-27,38.20000076293945,38.900001525878906,38.20000076293945,38.5,738848.0
+2014-08-28,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,390223.0
+2014-08-31,38.20000076293945,38.29999923706055,38.099998474121094,38.29999923706055,241713.0
+2014-09-01,38.400001525878906,38.400001525878906,38.099998474121094,38.20000076293945,225274.0
+2014-09-02,38.099998474121094,38.20000076293945,37.900001525878906,38.0,299545.0
+2014-09-03,38.0,38.20000076293945,37.900001525878906,38.20000076293945,321298.0
+2014-09-04,38.099998474121094,38.20000076293945,37.900001525878906,38.0,562655.0
+2014-09-07,37.900001525878906,38.099998474121094,37.599998474121094,37.70000076293945,628413.0
+2014-09-08,37.79999923706055,38.099998474121094,37.70000076293945,38.0,605703.0
+2014-09-09,37.79999923706055,38.79999923706055,37.79999923706055,38.70000076293945,1246512.0
+2014-09-10,38.79999923706055,40.099998474121094,38.5,40.0,2298338.0
+2014-09-11,40.0,40.400001525878906,39.599998474121094,40.20000076293945,1282293.0
+2014-09-14,39.900001525878906,40.20000076293945,39.5,39.5,735395.0
+2014-09-15,39.29999923706055,40.099998474121094,39.29999923706055,39.79999923706055,961829.0
+2014-09-16,40.0,41.29999923706055,39.70000076293945,40.70000076293945,1379466.0
+2014-09-17,40.70000076293945,41.400001525878906,40.5,40.79999923706055,949839.0
+2014-09-18,40.5,40.900001525878906,40.400001525878906,40.5,545973.0
+2014-09-21,40.5,40.599998474121094,39.79999923706055,40.099998474121094,408992.0
+2014-09-22,39.79999923706055,40.0,38.79999923706055,40.0,560968.0
+2014-09-24,39.29999923706055,39.70000076293945,38.5,38.70000076293945,452588.0
+2014-09-25,38.599998474121094,39.099998474121094,38.29999923706055,38.70000076293945,390949.0
+2014-09-28,38.5,38.599998474121094,38.29999923706055,38.5,130129.0
+2014-09-29,38.5,38.900001525878906,38.20000076293945,38.900001525878906,367128.0
+2014-09-30,38.599998474121094,39.099998474121094,38.599998474121094,38.900001525878906,349269.0
+2014-10-01,38.900001525878906,39.0,38.400001525878906,38.599998474121094,241205.0
+2014-10-02,38.29999923706055,38.599998474121094,38.0,38.599998474121094,195791.0
+2014-10-12,37.29999923706055,38.0,36.099998474121094,36.599998474121094,228521.0
+2014-10-13,35.70000076293945,37.79999923706055,35.70000076293945,37.70000076293945,386974.0
+2014-10-14,37.900001525878906,37.900001525878906,36.79999923706055,36.79999923706055,275323.0
+2014-10-15,36.79999923706055,36.79999923706055,33.29999923706055,33.5,806223.0
+2014-10-16,33.20000076293945,33.20000076293945,30.399999618530273,30.399999618530273,3040218.0
+2014-10-19,31.100000381469727,31.200000762939453,29.0,30.299999237060547,5444912.0
+2014-10-20,30.200000762939453,30.700000762939453,29.399999618530273,30.5,1622583.0
+2014-10-21,30.700000762939453,33.20000076293945,30.600000381469727,32.70000076293945,1724321.0
+2014-10-22,33.0,33.79999923706055,32.900001525878906,33.0,2076944.0
+2014-10-23,32.599998474121094,33.29999923706055,32.20000076293945,33.099998474121094,882690.0
+2014-10-26,33.20000076293945,34.0,33.20000076293945,33.70000076293945,855852.0
+2014-10-27,34.20000076293945,34.400001525878906,33.29999923706055,33.70000076293945,979524.0
+2014-10-28,33.599998474121094,33.70000076293945,33.20000076293945,33.70000076293945,434734.0
+2014-10-29,33.5,33.79999923706055,33.099998474121094,33.29999923706055,390968.0
+2014-10-30,33.0,33.29999923706055,32.400001525878906,33.0,393628.0
+2014-11-02,33.20000076293945,33.5,32.900001525878906,33.099998474121094,370616.0
+2014-11-03,33.0,33.29999923706055,32.79999923706055,33.20000076293945,345587.0
+2014-11-04,33.099998474121094,33.099998474121094,30.200000762939453,30.600000381469727,1196848.0
+2014-11-05,30.600000381469727,31.200000762939453,29.5,30.5,682114.0
+2014-11-06,30.899999618530273,31.5,30.700000762939453,30.799999237060547,698718.0
+2014-11-09,31.0,31.0,30.299999237060547,30.700000762939453,712760.0
+2014-11-10,30.799999237060547,31.5,30.700000762939453,31.299999237060547,857890.0
+2014-11-11,31.200000762939453,31.200000762939453,30.600000381469727,31.0,655055.0
+2014-11-12,31.200000762939453,32.29999923706055,31.0,31.700000762939453,837439.0
+2014-11-13,31.799999237060547,32.20000076293945,31.700000762939453,31.899999618530273,635850.0
+2014-11-16,32.20000076293945,32.599998474121094,31.200000762939453,31.299999237060547,733939.0
+2014-11-17,31.600000381469727,31.600000381469727,29.600000381469727,30.5,556646.0
+2014-11-18,30.399999618530273,31.200000762939453,30.399999618530273,31.0,796406.0
+2014-11-19,31.200000762939453,31.299999237060547,30.399999618530273,30.700000762939453,599463.0
+2014-11-20,30.899999618530273,31.899999618530273,30.799999237060547,30.899999618530273,2152056.0
+2014-11-23,31.100000381469727,31.5,31.0,31.100000381469727,915826.0
+2014-11-24,31.100000381469727,31.200000762939453,30.299999237060547,30.5,568656.0
+2014-11-25,30.299999237060547,30.399999618530273,29.299999237060547,29.5,533959.0
+2014-11-26,29.200000762939453,29.600000381469727,27.5,29.399999618530273,952353.0
+2014-11-27,29.200000762939453,29.700000762939453,28.799999237060547,29.399999618530273,716349.0
+2014-11-30,27.5,28.399999618530273,26.399999618530273,27.399999618530273,869975.0
+2014-12-01,27.0,27.799999237060547,27.0,27.200000762939453,2287085.0
+2014-12-02,27.600000381469727,27.700000762939453,26.799999237060547,26.899999618530273,1681066.0
+2014-12-03,26.799999237060547,27.100000381469727,26.399999618530273,27.100000381469727,749851.0
+2014-12-04,27.299999237060547,28.100000381469727,27.299999237060547,27.600000381469727,1373537.0
+2014-12-07,27.799999237060547,28.299999237060547,27.600000381469727,27.899999618530273,872881.0
+2014-12-08,28.0,28.299999237060547,27.0,27.200000762939453,1174369.0
+2014-12-09,26.5,27.200000762939453,26.0,27.0,1363527.0
+2014-12-10,27.0,27.200000762939453,25.299999237060547,26.5,917071.0
+2014-12-11,25.399999618530273,26.700000762939453,24.700000762939453,26.399999618530273,2515128.0
+2014-12-14,24.799999237060547,25.600000381469727,24.5,24.600000381469727,1553093.0
+2014-12-15,25.100000381469727,25.200000762939453,22.25,22.950000762939453,3288406.0
+2014-12-16,20.950000762939453,21.0,20.799999237060547,20.799999237060547,812374.0
+2014-12-17,20.799999237060547,21.299999237060547,18.75,19.049999237060547,5554816.0
+2014-12-18,20.200000762939453,21.0,19.899999618530273,20.700000762939453,8571635.0
+2014-12-21,21.5,21.600000381469727,19.049999237060547,20.799999237060547,6160107.0
+2014-12-22,20.799999237060547,21.399999618530273,20.0,21.149999618530273,3980818.0
+2014-12-23,21.0,22.850000381469727,20.899999618530273,22.75,4870171.0
+2014-12-24,23.0,25.0,23.0,24.799999237060547,5782138.0
+2014-12-25,25.100000381469727,27.299999237060547,23.700000762939453,27.100000381469727,7026687.0
+2014-12-28,27.0,28.399999618530273,26.799999237060547,27.799999237060547,3379454.0
+2014-12-29,28.0,28.700000762939453,27.299999237060547,27.700000762939453,3250680.0
+2014-12-30,26.200000762939453,27.0,25.600000381469727,26.5,4624343.0
+2014-12-31,26.700000762939453,27.600000381469727,24.0,24.0,12472920.0
+2015-01-01,24.049999237060547,24.299999237060547,22.850000381469727,23.25,14828091.0
+2015-01-04,23.0,23.75,22.850000381469727,23.200000762939453,5741169.0
+2015-01-05,22.899999618530273,23.149999618530273,21.0,21.0,5114457.0
+2015-01-06,19.5,23.299999237060547,19.399999618530273,23.25,4656730.0
+2015-01-07,22.549999237060547,24.100000381469727,22.549999237060547,23.0,5278608.0
+2015-01-08,23.5,24.0,23.0,23.100000381469727,2546199.0
+2015-01-11,23.0,23.5,22.899999618530273,23.200000762939453,1411118.0
+2015-01-12,23.25,23.549999237060547,23.049999237060547,23.100000381469727,1579804.0
+2015-01-13,22.5,23.850000381469727,22.0,23.850000381469727,2320143.0
+2015-01-14,23.899999618530273,24.0,23.200000762939453,23.600000381469727,2631254.0
+2015-01-15,23.600000381469727,24.0,23.200000762939453,23.299999237060547,2193107.0
+2015-01-18,23.799999237060547,24.399999618530273,23.600000381469727,24.049999237060547,2341684.0
+2015-01-19,24.100000381469727,24.399999618530273,23.799999237060547,23.899999618530273,1648001.0
+2015-01-20,23.899999618530273,24.149999618530273,23.700000762939453,23.700000762939453,825317.0
+2015-01-21,23.600000381469727,23.799999237060547,23.0,23.049999237060547,1043672.0
+2015-01-22,23.0,23.5,22.799999237060547,23.350000381469727,1167357.0
+2015-01-26,23.799999237060547,24.100000381469727,23.649999618530273,23.850000381469727,1907955.0
+2015-01-27,24.299999237060547,26.0,24.25,25.600000381469727,3946799.0
+2015-01-28,26.0,26.5,25.700000762939453,25.700000762939453,2557443.0
+2015-01-29,25.799999237060547,26.100000381469727,25.100000381469727,25.600000381469727,1282196.0
+2015-02-01,26.799999237060547,27.0,26.200000762939453,26.399999618530273,2206772.0
+2015-02-02,26.5,27.299999237060547,26.0,27.100000381469727,1838490.0
+2015-02-03,27.299999237060547,27.5,26.299999237060547,26.5,3079150.0
+2015-02-04,26.700000762939453,27.0,26.299999237060547,26.399999618530273,836783.0
+2015-02-05,26.0,26.799999237060547,25.700000762939453,26.600000381469727,1052823.0
+2015-02-08,26.700000762939453,27.200000762939453,26.700000762939453,26.899999618530273,2166974.0
+2015-02-09,27.0,27.700000762939453,26.700000762939453,27.399999618530273,3083877.0
+2015-02-10,28.399999618530273,28.799999237060547,27.700000762939453,28.0,9605909.0
+2015-02-11,27.899999618530273,27.899999618530273,26.700000762939453,26.700000762939453,2200036.0
+2015-02-12,26.600000381469727,29.0,26.600000381469727,28.200000762939453,5636198.0
+2015-02-15,29.0,29.299999237060547,28.0,28.5,4329131.0
+2015-02-16,28.600000381469727,29.799999237060547,28.200000762939453,29.200000762939453,4592594.0
+2015-02-17,29.200000762939453,29.600000381469727,28.399999618530273,28.5,4174368.0
+2015-02-18,28.600000381469727,28.799999237060547,28.100000381469727,28.299999237060547,1495032.0
+2015-02-19,28.299999237060547,28.600000381469727,28.0,28.100000381469727,1791335.0
+2015-02-22,28.200000762939453,28.299999237060547,27.799999237060547,27.899999618530273,1613168.0
+2015-02-23,27.899999618530273,28.0,27.200000762939453,27.399999618530273,1123958.0
+2015-02-24,27.200000762939453,27.600000381469727,27.0,27.510000228881836,1170521.0
+2015-02-25,27.5,28.399999618530273,27.399999618530273,28.100000381469727,1339120.0
+2015-02-26,28.5,28.700000762939453,27.899999618530273,27.979999542236328,1330157.0
+2015-03-01,28.100000381469727,28.299999237060547,27.700000762939453,28.059999465942383,1039019.0
+2015-03-02,28.0,28.200000762939453,27.899999618530273,28.049999237060547,589129.0
+2015-03-03,28.100000381469727,28.399999618530273,28.0,28.010000228881836,1512681.0
+2015-03-04,28.299999237060547,28.899999618530273,28.299999237060547,28.479999542236328,2791033.0
+2015-03-05,28.600000381469727,28.799999237060547,28.299999237060547,28.739999771118164,991360.0
+2015-03-08,29.299999237060547,29.700000762939453,29.0,29.600000381469727,2061412.0
+2015-03-09,29.299999237060547,29.700000762939453,29.0,29.600000381469727,2061412.0
+2015-03-10,29.700000762939453,31.100000381469727,29.600000381469727,30.399999618530273,4693501.0
+2015-03-11,30.200000762939453,30.399999618530273,29.700000762939453,30.299999237060547,1834453.0
+2015-03-12,30.200000762939453,30.399999618530273,29.899999618530273,30.100000381469727,1053751.0
+2015-03-15,29.899999618530273,30.200000762939453,29.299999237060547,29.899999618530273,1374951.0
+2015-03-16,29.799999237060547,30.700000762939453,29.200000762939453,29.5,3446726.0
+2015-03-17,29.600000381469727,29.899999618530273,28.700000762939453,29.0,2189892.0
+2015-03-18,28.899999618530273,29.0,26.700000762939453,28.100000381469727,3746445.0
+2015-03-19,28.5,28.600000381469727,27.700000762939453,28.5,2401962.0
+2015-03-22,28.799999237060547,29.899999618530273,28.799999237060547,29.5,3498786.0
+2015-03-23,29.700000762939453,32.5,29.5,31.700000762939453,9755614.0
+2015-03-24,31.899999618530273,32.29999923706055,30.799999237060547,31.299999237060547,3634840.0
+2015-03-25,31.299999237060547,31.299999237060547,28.299999237060547,28.299999237060547,7716563.0
+2015-03-26,26.299999237060547,28.100000381469727,25.799999237060547,27.899999618530273,11447269.0
+2015-03-29,28.5,29.299999237060547,28.299999237060547,29.0,5774274.0
+2015-03-30,29.0,30.600000381469727,28.899999618530273,28.899999618530273,9468763.0
+2015-03-31,29.100000381469727,29.799999237060547,27.799999237060547,28.5,9593788.0
+2015-04-01,28.700000762939453,29.100000381469727,28.299999237060547,28.899999618530273,6198161.0
+2015-04-02,29.200000762939453,29.299999237060547,27.200000762939453,28.200000762939453,5435382.0
+2015-04-05,28.5,28.799999237060547,27.700000762939453,28.200000762939453,6437418.0
+2015-04-06,28.399999618530273,28.600000381469727,27.5,27.799999237060547,5097085.0
+2015-04-07,27.600000381469727,28.399999618530273,27.399999618530273,28.0,7111199.0
+2015-04-08,28.200000762939453,28.399999618530273,27.799999237060547,27.799999237060547,5500200.0
+2015-04-09,28.0,29.5,28.0,29.399999618530273,15353416.0
+2015-04-12,29.700000762939453,30.899999618530273,29.299999237060547,29.399999618530273,13395843.0
+2015-04-13,29.299999237060547,30.0,29.100000381469727,29.5,8523099.0
+2015-04-14,29.399999618530273,29.600000381469727,28.700000762939453,28.899999618530273,2856283.0
+2015-04-15,29.399999618530273,29.600000381469727,28.899999618530273,29.299999237060547,5405921.0
+2015-04-16,29.399999618530273,30.600000381469727,29.299999237060547,30.299999237060547,11642538.0
+2015-04-19,31.0,31.700000762939453,30.799999237060547,31.399999618530273,6393896.0
+2015-04-20,31.899999618530273,32.0,31.0,31.399999618530273,6594496.0
+2015-04-21,30.299999237060547,30.399999618530273,29.799999237060547,29.899999618530273,4843309.0
+2015-04-22,30.200000762939453,30.5,29.299999237060547,29.5,3210130.0
+2015-04-23,29.299999237060547,30.0,29.0,29.899999618530273,3159585.0
+2015-04-26,29.899999618530273,30.399999618530273,29.899999618530273,30.18000030517578,3286257.0
+2015-04-27,30.399999618530273,30.399999618530273,29.799999237060547,29.899999618530273,2033499.0
+2015-04-28,30.0,30.100000381469727,29.299999237060547,29.43000030517578,3381832.0
+2015-04-29,29.799999237060547,30.0,29.0,29.489999771118164,3312771.0
+2015-04-30,29.489999771118164,29.489999771118164,29.489999771118164,29.489999771118164,0.0
+2015-05-03,29.5,29.700000762939453,28.600000381469727,28.799999237060547,3857712.0
+2015-05-04,28.899999618530273,29.200000762939453,28.700000762939453,28.81999969482422,2642828.0
+2015-05-05,29.299999237060547,29.5,28.700000762939453,28.81999969482422,3665579.0
+2015-05-06,28.700000762939453,29.0,28.399999618530273,28.8799991607666,1484963.0
+2015-05-07,28.899999618530273,28.899999618530273,28.399999618530273,28.600000381469727,1114877.0
+2015-05-10,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2015-05-11,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2015-05-12,28.0,28.200000762939453,27.5,28.15999984741211,1226774.0
+2015-05-13,28.299999237060547,28.299999237060547,27.899999618530273,28.010000228881836,1061306.0
+2015-05-14,28.100000381469727,28.5,28.0,28.200000762939453,1184311.0
+2015-05-17,28.399999618530273,28.700000762939453,28.200000762939453,28.309999465942383,2009893.0
+2015-05-18,28.399999618530273,28.399999618530273,28.100000381469727,28.290000915527344,1167932.0
+2015-05-19,28.299999237060547,29.0,28.299999237060547,28.899999618530273,3396740.0
+2015-05-20,28.899999618530273,29.200000762939453,28.399999618530273,28.5,3478459.0
+2015-05-21,28.399999618530273,29.200000762939453,28.200000762939453,28.760000228881836,5859440.0
+2015-05-24,28.799999237060547,29.200000762939453,28.5,29.0,5136203.0
+2015-05-25,29.100000381469727,29.5,28.799999237060547,29.209999084472656,6624303.0
+2015-05-26,29.299999237060547,29.399999618530273,28.899999618530273,29.079999923706055,2989887.0
+2015-05-27,29.200000762939453,29.899999618530273,29.0,29.079999923706055,9430140.0
+2015-05-28,29.200000762939453,29.299999237060547,28.799999237060547,29.010000228881836,3344790.0
+2015-05-31,29.100000381469727,29.200000762939453,28.700000762939453,28.860000610351562,2540854.0
+2015-06-01,28.799999237060547,28.899999618530273,28.5,28.829999923706055,1571219.0
+2015-06-02,29.0,29.100000381469727,28.700000762939453,28.809999465942383,1304222.0
+2015-06-03,29.0,29.100000381469727,28.700000762939453,28.809999465942383,1520318.0
+2015-06-04,28.799999237060547,28.899999618530273,28.600000381469727,28.799999237060547,1222823.0
+2015-06-07,28.700000762939453,28.700000762939453,28.299999237060547,28.459999084472656,694806.0
+2015-06-08,28.5,28.5,27.899999618530273,27.989999771118164,1347721.0
+2015-06-09,28.0,28.0,27.0,27.3700008392334,3664537.0
+2015-06-10,27.600000381469727,28.200000762939453,27.299999237060547,27.979999542236328,2268109.0
+2015-06-11,28.200000762939453,28.399999618530273,27.700000762939453,28.010000228881836,1651381.0
+2015-06-14,28.100000381469727,28.399999618530273,28.0,28.31999969482422,1212735.0
+2015-06-15,28.399999618530273,28.600000381469727,28.0,28.079999923706055,1433191.0
+2015-06-16,28.0,28.200000762939453,27.799999237060547,27.90999984741211,732625.0
+2015-06-17,27.899999618530273,27.899999618530273,27.399999618530273,27.530000686645508,1947793.0
+2015-06-18,27.600000381469727,27.799999237060547,27.399999618530273,27.540000915527344,1023756.0
+2015-06-21,27.5,27.5,27.0,27.219999313354492,1152988.0
+2015-06-22,27.200000762939453,28.0,27.100000381469727,27.969999313354492,5111730.0
+2015-06-23,28.0,28.700000762939453,27.799999237060547,28.530000686645508,6018753.0
+2015-06-24,28.530000686645508,28.530000686645508,28.530000686645508,28.530000686645508,0.0
+2015-06-25,28.299999237060547,28.299999237060547,27.899999618530273,28.110000610351562,2273760.0
+2015-06-28,28.100000381469727,28.200000762939453,27.600000381469727,27.790000915527344,2030804.0
+2015-06-29,27.200000762939453,27.299999237060547,26.299999237060547,26.969999313354492,2142813.0
+2015-06-30,26.700000762939453,27.5,26.399999618530273,27.3700008392334,2583256.0
+2015-07-01,27.5,27.799999237060547,27.0,27.760000228881836,1808633.0
+2015-07-02,27.799999237060547,28.100000381469727,27.299999237060547,27.809999465942383,2646846.0
+2015-07-05,27.799999237060547,28.299999237060547,27.700000762939453,28.030000686645508,2226026.0
+2015-07-06,27.799999237060547,28.399999618530273,27.700000762939453,27.780000686645508,2200391.0
+2015-07-07,27.700000762939453,27.799999237060547,27.399999618530273,27.59000015258789,1333434.0
+2015-07-08,27.600000381469727,27.700000762939453,27.299999237060547,27.34000015258789,928259.0
+2015-07-09,27.399999618530273,27.799999237060547,27.399999618530273,27.709999084472656,1601386.0
+2015-07-12,27.899999618530273,28.0,27.399999618530273,27.5,1635691.0
+2015-07-13,27.5,28.299999237060547,27.299999237060547,27.719999313354492,4231229.0
+2015-07-14,27.799999237060547,27.899999618530273,27.600000381469727,27.850000381469727,1514255.0
+2015-07-15,27.799999237060547,28.200000762939453,27.700000762939453,28.1200008392334,1749382.0
+2015-07-19,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-20,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-21,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-22,28.200000762939453,28.399999618530273,28.0,28.299999237060547,1397432.0
+2015-07-23,28.299999237060547,28.399999618530273,28.100000381469727,28.280000686645508,734769.0
+2015-07-26,28.299999237060547,28.299999237060547,27.799999237060547,27.959999084472656,841862.0
+2015-07-27,27.5,27.600000381469727,26.899999618530273,27.110000610351562,2192902.0
+2015-07-28,27.0,27.200000762939453,26.799999237060547,26.989999771118164,715082.0
+2015-07-29,27.0,27.200000762939453,26.899999618530273,26.989999771118164,806492.0
+2015-07-30,27.0,27.0,26.5,26.81999969482422,835803.0
+2015-08-02,26.700000762939453,26.700000762939453,25.399999618530273,25.739999771118164,1067992.0
+2015-08-03,25.5,25.700000762939453,24.5,24.969999313354492,1279316.0
+2015-08-04,24.75,25.0,24.549999237060547,24.829999923706055,704106.0
+2015-08-05,24.899999618530273,25.200000762939453,24.799999237060547,24.989999771118164,600158.0
+2015-08-06,24.899999618530273,24.899999618530273,23.700000762939453,24.010000228881836,1320142.0
+2015-08-09,23.549999237060547,24.100000381469727,23.5,24.040000915527344,739875.0
+2015-08-10,24.049999237060547,24.5,24.049999237060547,24.3700008392334,770404.0
+2015-08-11,24.399999618530273,24.450000762939453,22.799999237060547,22.920000076293945,3143025.0
+2015-08-12,22.5,23.0,22.100000381469727,22.860000610351562,1876408.0
+2015-08-13,23.0,23.200000762939453,22.799999237060547,22.860000610351562,884640.0
+2015-08-16,22.75,23.049999237060547,21.200000762939453,21.479999542236328,1591343.0
+2015-08-17,21.25,21.649999618530273,20.799999237060547,20.889999389648438,1896336.0
+2015-08-18,20.549999237060547,20.700000762939453,19.0,19.940000534057617,2743678.0
+2015-08-19,20.0,20.299999237060547,18.549999237060547,18.739999771118164,2204441.0
+2015-08-20,18.149999618530273,20.600000381469727,17.649999618530273,20.59000015258789,4065403.0
+2015-08-23,18.649999618530273,20.350000381469727,18.549999237060547,18.799999237060547,2990928.0
+2015-08-24,18.799999237060547,20.049999237060547,18.450000762939453,18.84000015258789,3643579.0
+2015-08-25,19.399999618530273,20.700000762939453,18.899999618530273,20.670000076293945,4308796.0
+2015-08-26,20.600000381469727,20.600000381469727,19.600000381469727,19.969999313354492,2915673.0
+2015-08-27,20.75,21.0,20.049999237060547,20.139999389648438,2303245.0
+2015-08-30,21.0,21.049999237060547,20.049999237060547,20.200000762939453,2403449.0
+2015-08-31,20.0,20.100000381469727,19.399999618530273,19.75,1227335.0
+2015-09-01,19.850000381469727,19.950000762939453,19.0,19.190000534057617,1294451.0
+2015-09-02,18.799999237060547,19.200000762939453,18.399999618530273,19.1299991607666,1651774.0
+2015-09-03,19.399999618530273,19.5,19.0,19.059999465942383,1040128.0
+2015-09-06,18.600000381469727,19.25,18.549999237060547,19.110000610351562,941041.0
+2015-09-07,19.200000762939453,19.350000381469727,19.049999237060547,19.100000381469727,1213291.0
+2015-09-08,19.100000381469727,19.700000762939453,18.899999618530273,19.579999923706055,1962904.0
+2015-09-09,19.899999618530273,20.200000762939453,19.799999237060547,19.959999084472656,2794215.0
+2015-09-10,19.600000381469727,19.75,19.399999618530273,19.600000381469727,2009539.0
+2015-09-13,19.600000381469727,20.049999237060547,19.299999237060547,19.440000534057617,3617458.0
+2015-09-14,19.399999618530273,19.5,18.600000381469727,18.670000076293945,3126164.0
+2015-09-15,18.700000762939453,18.799999237060547,18.25,18.670000076293945,1790614.0
+2015-09-16,18.850000381469727,18.950000762939453,18.450000762939453,18.5,1621160.0
+2015-09-17,18.649999618530273,18.649999618530273,18.200000762939453,18.260000228881836,2000276.0
+2015-09-20,18.200000762939453,18.299999237060547,17.350000381469727,17.56999969482422,2364669.0
+2015-09-21,17.549999237060547,17.850000381469727,17.350000381469727,17.719999313354492,2017172.0
+2015-09-27,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0
+2015-09-28,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0
+2015-09-29,17.350000381469727,17.600000381469727,17.350000381469727,17.5,932430.0
+2015-09-30,17.649999618530273,18.100000381469727,17.450000762939453,17.75,2414106.0
+2015-10-01,17.899999618530273,17.899999618530273,17.350000381469727,17.3700008392334,2055187.0
+2015-10-04,17.399999618530273,17.700000762939453,17.399999618530273,17.670000076293945,1228631.0
+2015-10-05,17.700000762939453,18.149999618530273,17.700000762939453,18.110000610351562,2406491.0
+2015-10-06,18.100000381469727,18.299999237060547,18.049999237060547,18.149999618530273,1891589.0
+2015-10-07,18.200000762939453,18.600000381469727,18.200000762939453,18.520000457763672,1544898.0
+2015-10-08,18.5,19.049999237060547,18.350000381469727,18.920000076293945,2236549.0
+2015-10-11,19.299999237060547,19.700000762939453,19.299999237060547,19.469999313354492,3785211.0
+2015-10-12,19.600000381469727,19.799999237060547,19.200000762939453,19.360000610351562,2895629.0
+2015-10-13,19.399999618530273,19.799999237060547,19.350000381469727,19.43000030517578,3076027.0
+2015-10-14,19.450000762939453,19.5,19.0,19.329999923706055,1610937.0
+2015-10-15,19.200000762939453,19.399999618530273,19.100000381469727,19.190000534057617,1393018.0
+2015-10-18,19.200000762939453,21.100000381469727,19.200000762939453,21.040000915527344,6982078.0
+2015-10-19,21.799999237060547,22.0,20.600000381469727,20.81999969482422,3898495.0
+2015-10-20,20.649999618530273,22.649999618530273,20.549999237060547,21.920000076293945,8223379.0
+2015-10-21,22.0,22.100000381469727,20.549999237060547,20.700000762939453,5961209.0
+2015-10-22,20.75,21.299999237060547,20.100000381469727,20.860000610351562,4705796.0
+2015-10-25,21.149999618530273,21.5,20.600000381469727,20.690000534057617,2879676.0
+2015-10-26,20.600000381469727,21.399999618530273,20.200000762939453,21.200000762939453,6894438.0
+2015-10-27,21.200000762939453,21.399999618530273,19.450000762939453,19.739999771118164,4748904.0
+2015-10-28,19.899999618530273,20.450000762939453,19.700000762939453,20.309999465942383,5913427.0
+2015-10-29,20.600000381469727,20.950000762939453,20.200000762939453,20.309999465942383,4764648.0
+2015-11-01,20.5,20.75,19.950000762939453,20.170000076293945,6755945.0
+2015-11-02,20.25,20.450000762939453,20.049999237060547,20.09000015258789,3607563.0
+2015-11-03,20.200000762939453,20.25,19.549999237060547,19.709999084472656,2224827.0
+2015-11-04,19.850000381469727,20.049999237060547,19.299999237060547,20.0,4006396.0
+2015-11-05,19.950000762939453,20.0,19.649999618530273,19.729999542236328,2083506.0
+2015-11-08,19.75,19.75,19.100000381469727,19.43000030517578,2919308.0
+2015-11-09,19.549999237060547,19.649999618530273,19.350000381469727,19.489999771118164,2354896.0
+2015-11-10,19.5,19.75,19.299999237060547,19.3700008392334,2631579.0
+2015-11-11,19.350000381469727,19.899999618530273,19.299999237060547,19.559999465942383,2849037.0
+2015-11-12,19.649999618530273,20.299999237060547,19.549999237060547,19.959999084472656,8544902.0
+2015-11-15,19.600000381469727,20.299999237060547,19.5,20.170000076293945,8956258.0
+2015-11-16,20.350000381469727,20.399999618530273,19.899999618530273,20.149999618530273,5704496.0
+2015-11-17,20.149999618530273,20.25,19.899999618530273,19.899999618530273,2892348.0
+2015-11-18,19.899999618530273,20.299999237060547,19.850000381469727,20.09000015258789,4245290.0
+2015-11-19,20.149999618530273,20.299999237060547,20.100000381469727,20.1299991607666,2361159.0
+2015-11-22,20.399999618530273,20.5,20.200000762939453,20.299999237060547,3247647.0
+2015-11-23,20.25,20.25,19.799999237060547,19.93000030517578,2732683.0
+2015-11-24,19.899999618530273,20.25,19.799999237060547,19.940000534057617,2530829.0
+2015-11-25,19.950000762939453,20.299999237060547,19.899999618530273,19.989999771118164,2986695.0
+2015-11-26,20.049999237060547,20.149999618530273,19.899999618530273,19.920000076293945,1515511.0
+2015-11-29,20.0,20.0,19.899999618530273,19.950000762939453,1545527.0
+2015-11-30,19.950000762939453,19.950000762939453,19.799999237060547,19.8700008392334,1049465.0
+2015-12-01,19.850000381469727,20.149999618530273,19.799999237060547,20.06999969482422,2939663.0
+2015-12-02,20.100000381469727,20.350000381469727,19.950000762939453,20.100000381469727,4424262.0
+2015-12-03,20.049999237060547,20.049999237060547,19.700000762939453,19.709999084472656,1854960.0
+2015-12-06,19.700000762939453,20.100000381469727,19.649999618530273,19.979999542236328,2454505.0
+2015-12-07,19.950000762939453,20.0,19.600000381469727,19.610000610351562,1444250.0
+2015-12-08,19.299999237060547,19.299999237060547,18.700000762939453,18.760000228881836,1924386.0
+2015-12-09,18.75,18.899999618530273,18.299999237060547,18.440000534057617,1748505.0
+2015-12-10,18.450000762939453,18.549999237060547,18.25,18.290000915527344,1342263.0
+2015-12-13,17.450000762939453,18.0,17.399999618530273,17.93000030517578,2193199.0
+2015-12-14,18.0,18.100000381469727,17.399999618530273,17.56999969482422,2260274.0
+2015-12-15,17.649999618530273,18.0,17.649999618530273,17.729999542236328,1592451.0
+2015-12-16,17.850000381469727,17.850000381469727,17.399999618530273,17.450000762939453,1572443.0
+2015-12-17,17.5,17.799999237060547,17.5,17.719999313354492,1865942.0
+2015-12-20,17.450000762939453,17.950000762939453,17.200000762939453,17.75,1955251.0
+2015-12-21,17.799999237060547,18.0,17.600000381469727,17.739999771118164,1810939.0
+2015-12-22,17.799999237060547,18.399999618530273,17.799999237060547,18.229999542236328,2775954.0
+2015-12-23,18.25,18.25,17.700000762939453,17.780000686645508,2169908.0
+2015-12-24,17.899999618530273,18.0,17.5,17.540000915527344,831067.0
+2015-12-27,17.5,17.649999618530273,17.149999618530273,17.389999389648438,935514.0
+2015-12-28,17.5,17.600000381469727,17.149999618530273,17.31999969482422,1842439.0
+2015-12-29,17.149999618530273,17.149999618530273,16.5,16.829999923706055,4340339.0
+2015-12-30,16.950000762939453,17.100000381469727,16.700000762939453,16.899999618530273,2040048.0
+2015-12-31,16.799999237060547,16.899999618530273,16.700000762939453,16.770000457763672,1225482.0
+2016-01-03,16.75,16.950000762939453,16.549999237060547,16.84000015258789,2067617.0
+2016-01-04,16.700000762939453,16.850000381469727,15.449999809265137,15.619999885559082,2665968.0
+2016-01-05,15.850000381469727,16.049999237060547,15.25,15.380000114440918,3177115.0
+2016-01-06,15.550000190734863,15.550000190734863,14.550000190734863,14.779999732971191,2031492.0
+2016-01-07,14.300000190734863,14.300000190734863,13.350000381469727,13.550000190734863,2471710.0
+2016-01-10,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2016-01-11,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2016-01-12,12.699999809265137,12.899999618530273,12.350000381469727,12.710000038146973,2722725.0
+2016-01-13,13.0,13.199999809265137,12.600000381469727,12.670000076293945,3715696.0
+2016-01-14,12.75,12.75,11.449999809265137,11.529999732971191,3174270.0
+2016-01-17,10.399999618530273,10.600000381469727,10.399999618530273,10.399999618530273,2998588.0
+2016-01-18,10.300000190734863,11.149999618530273,10.100000381469727,10.75,6105971.0
+2016-01-19,10.899999618530273,11.25,10.699999809265137,11.0600004196167,9481314.0
+2016-01-20,10.699999809265137,10.699999809265137,10.0,10.0,6879741.0
+2016-01-21,9.699999809265137,9.850000381469727,9.300000190734863,9.670000076293945,6244303.0
+2016-01-24,10.5,10.550000190734863,9.949999809265137,10.0,3506781.0
+2016-01-25,9.949999809265137,10.149999618530273,9.850000381469727,9.949999809265137,2376771.0
+2016-01-26,10.0,10.449999809265137,9.800000190734863,10.34000015258789,3809229.0
+2016-01-27,10.399999618530273,11.100000381469727,10.350000381469727,10.619999885559082,6355904.0
+2016-01-28,10.899999618530273,11.050000190734863,10.800000190734863,10.949999809265137,3923326.0
+2016-01-31,11.300000190734863,11.550000190734863,11.300000190734863,11.380000114440918,4748288.0
+2016-02-01,11.300000190734863,11.649999618530273,11.100000381469727,11.430000305175781,2940715.0
+2016-02-02,11.25,11.5,11.050000190734863,11.149999618530273,3381680.0
+2016-02-03,11.100000381469727,11.449999809265137,11.050000190734863,11.3100004196167,3350534.0
+2016-02-04,11.600000381469727,11.800000190734863,11.300000190734863,11.3100004196167,2729538.0
+2016-02-07,11.149999618530273,11.300000190734863,10.899999618530273,10.989999771118164,2771254.0
+2016-02-08,11.050000190734863,11.149999618530273,10.699999809265137,10.829999923706055,1928304.0
+2016-02-09,10.699999809265137,10.899999618530273,10.600000381469727,10.770000457763672,2661236.0
+2016-02-10,10.649999618530273,11.0,10.600000381469727,10.779999732971191,2130623.0
+2016-02-11,10.699999809265137,10.850000381469727,10.0,10.050000190734863,2990638.0
+2016-02-14,10.25,10.350000381469727,9.449999809265137,9.510000228881836,2356674.0
+2016-02-15,9.75,10.100000381469727,9.5,10.020000457763672,1856464.0
+2016-02-16,10.199999809265137,10.350000381469727,10.0,10.15999984741211,2419249.0
+2016-02-17,10.199999809265137,10.350000381469727,10.100000381469727,10.289999961853027,2136068.0
+2016-02-18,10.5,10.550000190734863,10.350000381469727,10.449999809265137,2246705.0
+2016-02-21,10.449999809265137,10.699999809265137,10.399999618530273,10.520000457763672,1923212.0
+2016-02-22,10.649999618530273,11.0,10.649999618530273,10.90999984741211,2167552.0
+2016-02-23,11.0,11.300000190734863,10.949999809265137,11.270000457763672,4545196.0
+2016-02-24,11.100000381469727,11.199999809265137,10.800000190734863,10.829999923706055,2463287.0
+2016-02-25,10.949999809265137,11.100000381469727,10.850000381469727,11.029999732971191,2442074.0
+2016-02-28,11.199999809265137,11.699999809265137,11.149999618530273,11.449999809265137,4601762.0
+2016-02-29,11.5,11.550000190734863,11.100000381469727,11.149999618530273,3556413.0
+2016-03-01,11.300000190734863,11.550000190734863,11.300000190734863,11.430000305175781,4056326.0
+2016-03-02,11.5,11.649999618530273,11.199999809265137,11.329999923706055,3644788.0
+2016-03-03,11.399999618530273,11.5,11.350000381469727,11.460000038146973,3116912.0
+2016-03-06,11.649999618530273,11.75,11.449999809265137,11.5,4881590.0
+2016-03-07,11.550000190734863,11.649999618530273,11.300000190734863,11.399999618530273,3873648.0
+2016-03-08,11.5,11.649999618530273,11.449999809265137,11.579999923706055,3087655.0
+2016-03-09,11.600000381469727,11.850000381469727,11.449999809265137,11.680000305175781,4442633.0
+2016-03-10,11.699999809265137,11.899999618530273,11.600000381469727,11.65999984741211,3455091.0
+2016-03-13,11.75,12.199999809265137,11.550000190734863,12.0,9766611.0
+2016-03-14,12.149999618530273,12.399999618530273,11.949999809265137,12.0,6495579.0
+2016-03-15,11.949999809265137,12.399999618530273,11.899999618530273,12.25,4878744.0
+2016-03-16,12.5,12.699999809265137,12.399999618530273,12.670000076293945,4676208.0
+2016-03-17,12.75,13.050000190734863,12.75,12.869999885559082,3429655.0
+2016-03-20,12.949999809265137,13.050000190734863,12.800000190734863,12.9399995803833,2829200.0
+2016-03-21,13.0,13.25,12.899999618530273,13.15999984741211,4019315.0
+2016-03-22,13.25,13.300000190734863,12.800000190734863,13.0600004196167,2877705.0
+2016-03-23,13.050000190734863,13.100000381469727,12.899999618530273,12.970000267028809,1721950.0
+2016-03-24,12.899999618530273,12.899999618530273,12.5,12.510000228881836,2655878.0
+2016-03-27,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0.0
+2016-03-28,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0.0
+2016-03-29,12.050000190734863,12.100000381469727,11.850000381469727,11.949999809265137,1818690.0
+2016-03-30,12.0,12.100000381469727,11.949999809265137,12.039999961853027,1362070.0
+2016-03-31,12.050000190734863,12.149999618530273,11.949999809265137,12.130000114440918,1830431.0
+2016-04-03,12.050000190734863,12.100000381469727,11.800000190734863,11.979999542236328,1730892.0
+2016-04-04,12.0,12.149999618530273,11.949999809265137,12.0600004196167,2654288.0
+2016-04-05,11.899999618530273,12.050000190734863,11.850000381469727,12.0,2043604.0
+2016-04-06,12.100000381469727,12.199999809265137,12.050000190734863,12.069999694824219,1745341.0
+2016-04-07,12.199999809265137,12.25,12.050000190734863,12.119999885559082,1484247.0
+2016-04-10,12.25,12.449999809265137,12.25,12.40999984741211,2226445.0
+2016-04-11,12.449999809265137,12.600000381469727,12.350000381469727,12.359999656677246,2739971.0
+2016-04-12,12.0,12.350000381469727,12.0,12.220000267028809,2397978.0
+2016-04-13,12.300000190734863,12.350000381469727,12.199999809265137,12.260000228881836,1228035.0
+2016-04-14,12.25,12.399999618530273,12.199999809265137,12.289999961853027,1727224.0
+2016-04-17,12.199999809265137,12.199999809265137,11.850000381469727,11.899999618530273,2050850.0
+2016-04-18,11.75,11.850000381469727,11.600000381469727,11.819999694824219,1342519.0
+2016-04-19,11.949999809265137,12.149999618530273,11.949999809265137,12.010000228881836,1824827.0
+2016-04-20,12.050000190734863,12.149999618530273,12.0,12.079999923706055,1495128.0
+2016-04-21,12.100000381469727,12.199999809265137,12.050000190734863,12.09000015258789,1706456.0
+2016-04-24,12.149999618530273,12.75,12.149999618530273,12.460000038146973,5129021.0
+2016-04-25,12.449999809265137,12.649999618530273,12.300000190734863,12.5,3862843.0
+2016-04-26,12.449999809265137,12.850000381469727,12.350000381469727,12.710000038146973,4767606.0
+2016-04-27,12.800000190734863,13.600000381469727,12.800000190734863,13.34000015258789,8699363.0
+2016-04-28,13.449999809265137,14.050000190734863,13.350000381469727,13.729999542236328,5999107.0
+2016-05-01,13.699999809265137,14.25,13.699999809265137,14.029999732971191,4828402.0
+2016-05-02,14.050000190734863,14.25,13.850000381469727,13.989999771118164,4247587.0
+2016-05-03,14.0,14.100000381469727,13.399999618530273,13.550000190734863,3086228.0
+2016-05-04,13.5,13.5,13.149999618530273,13.3100004196167,2847902.0
+2016-05-05,13.350000381469727,13.550000190734863,13.350000381469727,13.430000305175781,1523989.0
+2016-05-08,13.550000190734863,13.75,13.399999618530273,13.489999771118164,2653873.0
+2016-05-09,13.449999809265137,13.550000190734863,13.199999809265137,13.279999732971191,2338338.0
+2016-05-10,13.199999809265137,13.300000190734863,13.0,13.050000190734863,2024904.0
+2016-05-11,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,1496357.0
+2016-05-12,12.949999809265137,13.050000190734863,12.949999809265137,13.0,1124295.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.449999809265137,12.550000190734863,12.199999809265137,12.430000305175781,1986429.0
+2016-05-25,12.550000190734863,12.75,12.5,12.539999961853027,1195511.0
+2016-05-26,12.600000381469727,12.75,12.300000190734863,12.359999656677246,2131530.0
+2016-05-29,12.25,12.399999618530273,12.100000381469727,12.119999885559082,1168123.0
+2016-05-30,12.100000381469727,12.199999809265137,11.75,11.789999961853027,1666892.0
+2016-05-31,11.850000381469727,12.050000190734863,11.699999809265137,11.989999771118164,1840860.0
+2016-06-01,12.0,12.100000381469727,11.850000381469727,11.9399995803833,2204390.0
+2016-06-02,12.0,12.100000381469727,11.899999618530273,12.079999923706055,1864715.0
+2016-06-05,12.0,12.25,12.0,12.180000305175781,2291944.0
+2016-06-06,12.199999809265137,12.5,12.149999618530273,12.449999809265137,990951.0
+2016-06-07,12.5,13.649999618530273,12.449999809265137,13.649999618530273,5341179.0
+2016-06-08,13.75,14.75,13.350000381469727,13.90999984741211,5551646.0
+2016-06-09,13.899999618530273,14.100000381469727,13.699999809265137,13.8100004196167,1014755.0
+2016-06-12,13.699999809265137,13.75,13.399999618530273,13.550000190734863,1579978.0
+2016-06-13,13.449999809265137,13.800000190734863,13.449999809265137,13.5,1068997.0
+2016-06-14,,,,,
+2016-06-15,13.800000190734863,14.550000190734863,13.5,13.770000457763672,7111909.0
+2016-06-16,13.699999809265137,13.800000190734863,13.399999618530273,13.770000457763672,1618331.0
+2016-06-19,13.850000381469727,14.199999809265137,13.850000381469727,14.029999732971191,1058727.0
+2016-06-20,14.149999618530273,14.149999618530273,14.0,14.0600004196167,745584.0
+2016-06-21,14.100000381469727,14.100000381469727,13.899999618530273,13.970000267028809,532525.0
+2016-06-22,14.050000190734863,14.050000190734863,13.75,13.84000015258789,332641.0
+2016-06-23,13.850000381469727,13.899999618530273,13.699999809265137,13.850000381469727,831876.0
+2016-06-26,12.800000190734863,13.699999809265137,12.75,13.699999809265137,1229193.0
+2016-06-27,13.699999809265137,13.899999618530273,13.600000381469727,13.600000381469727,1245932.0
+2016-06-28,13.5,13.75,13.5,13.5,781834.0
+2016-06-29,13.5,13.75,13.5,13.600000381469727,651638.0
+2016-06-30,13.600000381469727,13.699999809265137,13.449999809265137,13.5,458661.0
+2016-07-03,13.600000381469727,13.699999809265137,13.449999809265137,13.5,458661.0
+2016-07-04,13.5,13.5,13.5,13.5,0.0
+2016-07-05,13.5,13.5,13.5,13.5,0.0
+2016-07-06,13.5,13.5,13.5,13.5,0.0
+2016-07-10,13.649999618530273,13.649999618530273,13.5,13.600000381469727,446586.0
+2016-07-11,13.649999618530273,13.949999809265137,13.600000381469727,13.949999809265137,1169357.0
+2016-07-12,14.0,14.550000190734863,14.0,14.5,2527696.0
+2016-07-14,15.350000381469727,15.399999618530273,14.899999618530273,14.949999809265137,3584624.0
+2016-07-17,14.899999618530273,15.350000381469727,14.899999618530273,15.25,1389325.0
+2016-07-18,15.25,15.300000190734863,14.75,14.949999809265137,1337269.0
+2016-07-19,14.899999618530273,15.0,14.699999809265137,14.75,849785.0
+2016-07-20,14.75,14.899999618530273,14.600000381469727,14.649999618530273,472054.0
+2016-07-21,14.649999618530273,14.649999618530273,14.449999809265137,14.5,612074.0
+2016-07-24,14.5,14.5,14.199999809265137,14.25,260735.0
+2016-07-25,14.350000381469727,14.399999618530273,14.149999618530273,14.399999618530273,495664.0
+2016-07-26,14.399999618530273,14.399999618530273,13.899999618530273,13.949999809265137,798605.0
+2016-07-27,13.899999618530273,13.899999618530273,13.699999809265137,13.75,335727.0
+2016-07-28,13.699999809265137,13.699999809265137,13.449999809265137,13.600000381469727,393748.0
+2016-07-31,13.600000381469727,13.75,13.100000381469727,13.25,560431.0
+2016-08-01,13.300000190734863,13.5,13.300000190734863,13.449999809265137,331548.0
+2016-08-02,13.449999809265137,13.449999809265137,13.149999618530273,13.399999618530273,583394.0
+2016-08-03,13.350000381469727,13.449999809265137,13.25,13.350000381469727,369992.0
+2016-08-04,13.5,13.649999618530273,13.399999618530273,13.449999809265137,538936.0
+2016-08-07,13.5,13.600000381469727,13.449999809265137,13.5,255135.0
+2016-08-08,13.5,13.600000381469727,13.399999618530273,13.550000190734863,437005.0
+2016-08-09,13.550000190734863,13.600000381469727,13.449999809265137,13.600000381469727,856084.0
+2016-08-10,13.649999618530273,13.699999809265137,13.449999809265137,13.550000190734863,584407.0
+2016-08-11,13.449999809265137,13.5,13.300000190734863,13.449999809265137,644866.0
+2016-08-14,13.5,13.649999618530273,13.5,13.5,481635.0
+2016-08-15,13.550000190734863,13.550000190734863,13.399999618530273,13.449999809265137,266945.0
+2016-08-16,13.399999618530273,13.5,13.300000190734863,13.399999618530273,426142.0
+2016-08-17,13.449999809265137,13.699999809265137,13.449999809265137,13.550000190734863,2000907.0
+2016-08-18,13.5,13.899999618530273,13.5,13.800000190734863,1256087.0
+2016-08-21,13.899999618530273,14.149999618530273,13.899999618530273,14.050000190734863,1092669.0
+2016-08-22,14.050000190734863,14.050000190734863,13.350000381469727,13.449999809265137,833549.0
+2016-08-23,13.399999618530273,14.0,13.350000381469727,13.949999809265137,918542.0
+2016-08-24,13.899999618530273,14.0,13.350000381469727,13.399999618530273,507680.0
+2016-08-25,13.300000190734863,13.600000381469727,13.25,13.350000381469727,669100.0
+2016-08-28,13.149999618530273,13.75,13.149999618530273,13.75,545586.0
+2016-08-29,13.550000190734863,14.149999618530273,13.550000190734863,13.949999809265137,1244549.0
+2016-08-30,14.0,14.5,14.0,14.300000190734863,1060283.0
+2016-08-31,14.350000381469727,14.449999809265137,14.25,14.350000381469727,1144608.0
+2016-09-01,14.300000190734863,14.300000190734863,13.75,13.949999809265137,734150.0
+2016-09-04,13.949999809265137,14.149999618530273,13.850000381469727,14.149999618530273,485835.0
+2016-09-05,14.199999809265137,14.25,14.050000190734863,14.100000381469727,633791.0
+2016-09-06,14.100000381469727,14.199999809265137,14.0,14.050000190734863,304006.0
+2016-09-07,14.100000381469727,14.100000381469727,13.699999809265137,13.75,602847.0
+2016-09-08,13.699999809265137,14.0,13.649999618530273,13.949999809265137,845025.0
+2016-09-11,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-12,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-18,13.949999809265137,14.0,13.649999618530273,13.649999618530273,270749.0
+2016-09-19,13.699999809265137,13.75,13.25,13.449999809265137,378268.0
+2016-09-20,13.350000381469727,13.5,13.199999809265137,13.5,286107.0
+2016-09-21,13.5,13.649999618530273,13.449999809265137,13.550000190734863,212860.0
+2016-09-22,13.5,13.649999618530273,13.449999809265137,13.550000190734863,212860.0
+2016-09-25,13.600000381469727,13.600000381469727,13.350000381469727,13.5,164154.0
+2016-09-26,13.5,13.600000381469727,13.300000190734863,13.350000381469727,561003.0
+2016-09-27,13.25,13.25,12.199999809265137,12.449999809265137,719693.0
+2016-09-28,12.050000190734863,12.5,11.100000381469727,11.350000381469727,896702.0
+2016-09-29,11.0,11.800000190734863,11.0,11.75,627082.0
+2016-10-02,11.800000190734863,12.0,10.5,10.600000381469727,670609.0
+2016-10-03,10.649999618530273,11.550000190734863,10.300000190734863,11.199999809265137,1152655.0
+2016-10-04,11.25,11.75,11.149999618530273,11.75,486542.0
+2016-10-05,11.699999809265137,12.050000190734863,11.600000381469727,11.899999618530273,765220.0
+2016-10-06,11.949999809265137,12.100000381469727,11.850000381469727,11.850000381469727,740227.0
+2016-10-09,11.899999618530273,11.899999618530273,11.5,11.550000190734863,774655.0
+2016-10-10,11.550000190734863,11.850000381469727,11.149999618530273,11.699999809265137,736072.0
+2016-10-11,11.850000381469727,12.100000381469727,11.800000190734863,11.800000190734863,660164.0
+2016-10-12,11.850000381469727,12.350000381469727,11.850000381469727,12.149999618530273,1206804.0
+2016-10-13,12.399999618530273,12.449999809265137,12.0,12.050000190734863,584739.0
+2016-10-16,11.899999618530273,12.050000190734863,11.699999809265137,11.899999618530273,486395.0
+2016-10-17,11.899999618530273,11.949999809265137,11.550000190734863,11.699999809265137,404805.0
+2016-10-18,11.899999618530273,12.0,11.300000190734863,11.5,1121866.0
+2016-10-19,11.600000381469727,11.699999809265137,11.350000381469727,11.699999809265137,1159646.0
+2016-10-20,11.699999809265137,11.899999618530273,11.600000381469727,11.850000381469727,2193172.0
+2016-10-23,11.899999618530273,11.949999809265137,11.699999809265137,11.75,3048186.0
+2016-10-24,,,,,
+2016-10-25,11.949999809265137,12.149999618530273,11.949999809265137,11.949999809265137,4297364.0
+2016-10-26,12.050000190734863,12.449999809265137,12.0,12.100000381469727,7243446.0
+2016-10-27,12.100000381469727,12.199999809265137,12.0,12.050000190734863,2487936.0
+2016-10-30,12.0,12.300000190734863,12.0,12.050000190734863,3993447.0
+2016-10-31,12.050000190734863,12.199999809265137,12.0,12.199999809265137,2285111.0
+2016-11-01,12.100000381469727,12.149999618530273,12.0,12.0,1330465.0
+2016-11-02,11.949999809265137,11.949999809265137,11.800000190734863,11.800000190734863,2644629.0
+2016-11-03,11.800000190734863,12.0,11.800000190734863,11.949999809265137,2209211.0
+2016-11-06,11.850000381469727,12.050000190734863,11.850000381469727,11.899999618530273,1337570.0
+2016-11-07,12.0,12.199999809265137,12.0,12.149999618530273,1788165.0
+2016-11-08,12.149999618530273,12.75,12.149999618530273,12.5,5965879.0
+2016-11-09,11.949999809265137,12.949999809265137,11.899999618530273,12.850000381469727,5739560.0
+2016-11-10,12.949999809265137,13.300000190734863,12.949999809265137,13.0,3579515.0
+2016-11-13,13.0,13.550000190734863,13.0,13.25,4141712.0
+2016-11-14,13.25,13.350000381469727,12.699999809265137,12.899999618530273,5098417.0
+2016-11-15,12.800000190734863,13.100000381469727,12.550000190734863,12.899999618530273,2994945.0
+2016-11-16,13.100000381469727,13.300000190734863,13.0,13.149999618530273,3742301.0
+2016-11-17,13.149999618530273,13.199999809265137,13.0,13.050000190734863,1660065.0
+2016-11-20,13.100000381469727,13.300000190734863,13.050000190734863,13.25,2415201.0
+2016-11-21,13.25,13.350000381469727,12.949999809265137,13.0,3353908.0
+2016-11-22,13.0,13.25,12.949999809265137,13.199999809265137,3887777.0
+2016-11-23,13.25,13.649999618530273,13.25,13.649999618530273,6049185.0
+2016-11-24,13.75,13.850000381469727,13.25,13.300000190734863,5089321.0
+2016-11-27,13.350000381469727,13.5,13.199999809265137,13.350000381469727,3691907.0
+2016-11-28,13.399999618530273,13.75,13.350000381469727,13.699999809265137,4160409.0
+2016-11-29,13.800000190734863,14.100000381469727,13.550000190734863,13.699999809265137,6789749.0
+2016-11-30,13.800000190734863,14.100000381469727,13.800000190734863,13.899999618530273,6197256.0
+2016-12-01,14.050000190734863,14.100000381469727,13.899999618530273,14.050000190734863,5169039.0
+2016-12-04,14.050000190734863,14.350000381469727,14.0,14.100000381469727,7426134.0
+2016-12-05,14.050000190734863,14.300000190734863,13.949999809265137,14.199999809265137,5617247.0
+2016-12-06,14.199999809265137,14.550000190734863,14.199999809265137,14.550000190734863,5141714.0
+2016-12-07,14.550000190734863,14.899999618530273,14.25,14.5,6856343.0
+2016-12-08,14.550000190734863,14.75,14.449999809265137,14.5,3588183.0
+2016-12-11,14.600000381469727,14.850000381469727,14.600000381469727,14.75,3978705.0
+2016-12-12,14.800000190734863,14.899999618530273,14.449999809265137,14.5,5045092.0
+2016-12-13,14.399999618530273,14.550000190734863,14.199999809265137,14.300000190734863,2474819.0
+2016-12-14,14.300000190734863,14.350000381469727,13.75,13.800000190734863,2734046.0
+2016-12-15,13.699999809265137,14.199999809265137,13.600000381469727,14.149999618530273,2871705.0
+2016-12-18,14.300000190734863,14.449999809265137,14.199999809265137,14.300000190734863,1939463.0
+2016-12-19,14.300000190734863,14.350000381469727,14.0,14.0,2006608.0
+2016-12-20,13.800000190734863,14.0,13.649999618530273,13.850000381469727,1534486.0
+2016-12-21,13.850000381469727,13.949999809265137,13.699999809265137,13.899999618530273,1223535.0
+2016-12-22,13.899999618530273,14.149999618530273,13.800000190734863,14.050000190734863,1567258.0
+2016-12-25,14.25,14.399999618530273,14.149999618530273,14.399999618530273,3336820.0
+2016-12-26,,,,,
+2016-12-27,14.550000190734863,15.25,14.5,15.25,7342703.0
+2016-12-28,15.25,15.550000190734863,15.149999618530273,15.350000381469727,5656585.0
+2016-12-29,15.300000190734863,15.449999809265137,14.949999809265137,15.149999618530273,3428771.0
+2017-01-01,15.25,16.450000762939453,15.25,16.100000381469727,8379217.0
+2017-01-02,16.200000762939453,16.200000762939453,15.5,15.550000190734863,2434992.0
+2017-01-03,15.649999618530273,15.949999809265137,15.600000381469727,15.850000381469727,1708026.0
+2017-01-04,15.850000381469727,16.149999618530273,15.5,15.600000381469727,2797311.0
+2017-01-05,15.550000190734863,15.75,15.0,15.649999618530273,4362477.0
+2017-01-08,15.75,16.149999618530273,15.699999809265137,15.800000190734863,3450184.0
+2017-01-09,15.800000190734863,15.949999809265137,15.300000190734863,15.399999618530273,2266960.0
+2017-01-10,15.300000190734863,15.399999618530273,15.050000190734863,15.25,2066934.0
+2017-01-11,15.300000190734863,15.300000190734863,14.949999809265137,14.949999809265137,1348020.0
+2017-01-12,15.0,15.149999618530273,14.800000190734863,15.149999618530273,1617125.0
+2017-01-15,15.100000381469727,15.399999618530273,15.0,15.25,2324174.0
+2017-01-16,15.300000190734863,15.300000190734863,14.449999809265137,14.600000381469727,3093622.0
+2017-01-17,14.5,14.75,14.199999809265137,14.699999809265137,3653851.0
+2017-01-18,14.600000381469727,14.899999618530273,14.550000190734863,14.800000190734863,2506086.0
+2017-01-19,14.5,14.800000190734863,14.449999809265137,14.75,2470713.0
+2017-01-22,14.75,15.100000381469727,14.649999618530273,15.0,1774395.0
+2017-01-23,15.050000190734863,15.300000190734863,14.949999809265137,15.149999618530273,2399529.0
+2017-01-24,15.300000190734863,15.449999809265137,15.100000381469727,15.149999618530273,2839085.0
+2017-01-25,15.199999809265137,15.25,15.100000381469727,15.100000381469727,1840771.0
+2017-01-26,15.149999618530273,15.25,15.100000381469727,15.100000381469727,1648843.0
+2017-01-29,15.199999809265137,15.350000381469727,15.149999618530273,15.199999809265137,2134660.0
+2017-01-30,15.25,15.300000190734863,15.0,15.050000190734863,1969692.0
+2017-01-31,15.0,15.050000190734863,14.800000190734863,15.050000190734863,1522209.0
+2017-02-01,14.949999809265137,15.100000381469727,14.850000381469727,15.0,1131095.0
+2017-02-02,15.0,15.0,14.699999809265137,14.699999809265137,1232141.0
+2017-02-05,14.850000381469727,14.899999618530273,14.649999618530273,14.699999809265137,1306251.0
+2017-02-06,14.75,14.949999809265137,14.699999809265137,14.899999618530273,930311.0
+2017-02-07,14.949999809265137,15.350000381469727,14.899999618530273,15.300000190734863,3968941.0
+2017-02-08,15.25,15.25,14.899999618530273,15.0,1787067.0
+2017-02-09,15.0,15.449999809265137,14.800000190734863,15.149999618530273,2321211.0
+2017-02-12,15.350000381469727,15.550000190734863,15.300000190734863,15.350000381469727,3417765.0
+2017-02-13,15.399999618530273,15.699999809265137,15.300000190734863,15.600000381469727,2373579.0
+2017-02-14,15.649999618530273,15.850000381469727,15.350000381469727,15.399999618530273,1515125.0
+2017-02-15,15.550000190734863,15.649999618530273,15.449999809265137,15.649999618530273,1135294.0
+2017-02-16,15.649999618530273,15.850000381469727,15.550000190734863,15.800000190734863,2801247.0
+2017-02-19,15.899999618530273,16.149999618530273,15.800000190734863,16.0,2795355.0
+2017-02-20,16.049999237060547,16.049999237060547,15.550000190734863,15.600000381469727,1887634.0
+2017-02-21,15.600000381469727,15.649999618530273,15.199999809265137,15.550000190734863,1496783.0
+2017-02-22,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,1616299.0
+2017-02-23,15.649999618530273,16.049999237060547,15.550000190734863,16.0,2136529.0
+2017-02-26,16.0,16.149999618530273,15.850000381469727,16.0,1376523.0
+2017-02-27,16.0,16.0,15.600000381469727,15.699999809265137,1801798.0
+2017-02-28,15.600000381469727,15.850000381469727,15.550000190734863,15.850000381469727,810912.0
+2017-03-01,15.899999618530273,16.049999237060547,15.699999809265137,15.75,1494255.0
+2017-03-02,15.800000190734863,15.949999809265137,15.75,15.800000190734863,932257.0
+2017-03-05,15.850000381469727,15.850000381469727,15.5,15.600000381469727,860848.0
+2017-03-06,15.600000381469727,15.600000381469727,15.199999809265137,15.300000190734863,1046517.0
+2017-03-07,15.449999809265137,15.550000190734863,15.300000190734863,15.449999809265137,1009686.0
+2017-03-08,15.350000381469727,15.350000381469727,15.050000190734863,15.149999618530273,1215172.0
+2017-03-09,15.149999618530273,15.149999618530273,14.699999809265137,14.75,1287294.0
+2017-03-12,14.699999809265137,14.75,14.399999618530273,14.399999618530273,682158.0
+2017-03-13,14.300000190734863,14.899999618530273,14.300000190734863,14.449999809265137,903233.0
+2017-03-14,14.5,14.899999618530273,14.300000190734863,14.899999618530273,1089303.0
+2017-03-15,14.75,14.949999809265137,14.75,14.899999618530273,861035.0
+2017-03-16,14.949999809265137,15.149999618530273,14.899999618530273,15.050000190734863,1049991.0
+2017-03-19,15.149999618530273,15.149999618530273,14.949999809265137,15.050000190734863,560427.0
+2017-03-20,15.100000381469727,15.100000381469727,14.800000190734863,14.899999618530273,930063.0
+2017-03-21,14.899999618530273,15.149999618530273,14.850000381469727,14.949999809265137,878760.0
+2017-03-22,14.850000381469727,14.850000381469727,14.649999618530273,14.649999618530273,1090092.0
+2017-03-23,14.699999809265137,14.899999618530273,14.699999809265137,14.800000190734863,641818.0
+2017-03-26,14.949999809265137,15.050000190734863,14.949999809265137,15.0,596150.0
+2017-03-27,15.050000190734863,15.050000190734863,14.850000381469727,14.949999809265137,1182422.0
+2017-03-28,14.600000381469727,14.649999618530273,14.449999809265137,14.5,1243288.0
+2017-03-29,14.5,14.5,14.5,14.5,0.0
+2017-03-30,14.649999618530273,14.649999618530273,14.449999809265137,14.550000190734863,1504970.0
+2017-04-02,,,,,
+2017-04-03,14.800000190734863,14.899999618530273,14.75,14.800000190734863,571447.0
+2017-04-04,,,,,
+2017-04-05,14.899999618530273,15.100000381469727,14.850000381469727,14.949999809265137,1155261.0
+2017-04-06,14.850000381469727,15.25,14.850000381469727,15.149999618530273,1051347.0
+2017-04-09,15.399999618530273,16.149999618530273,15.350000381469727,15.600000381469727,5201356.0
+2017-04-10,15.699999809265137,15.949999809265137,15.5,15.649999618530273,2935116.0
+2017-04-11,15.75,15.800000190734863,15.550000190734863,15.600000381469727,1300829.0
+2017-04-12,15.600000381469727,15.800000190734863,15.399999618530273,15.449999809265137,1316891.0
+2017-04-13,15.449999809265137,15.699999809265137,15.399999618530273,15.600000381469727,683186.0
+2017-04-16,15.5,15.949999809265137,15.449999809265137,15.600000381469727,2138955.0
+2017-04-17,15.550000190734863,16.0,15.350000381469727,15.399999618530273,2996737.0
+2017-04-18,15.399999618530273,15.5,15.0,15.149999618530273,1431924.0
+2017-04-19,15.100000381469727,15.399999618530273,15.0,15.300000190734863,1064490.0
+2017-04-20,15.300000190734863,15.600000381469727,15.149999618530273,15.600000381469727,1269669.0
+2017-04-23,15.649999618530273,15.75,15.600000381469727,15.649999618530273,1127677.0
+2017-04-24,15.649999618530273,15.800000190734863,15.350000381469727,15.449999809265137,1270551.0
+2017-04-25,15.5,15.5,14.949999809265137,15.0,1828531.0
+2017-04-26,15.050000190734863,15.100000381469727,14.899999618530273,14.949999809265137,1158892.0
+2017-04-27,14.949999809265137,15.25,14.899999618530273,15.0,1100938.0
+2017-04-30,15.050000190734863,15.25,15.0,15.199999809265137,1211649.0
+2017-05-01,15.149999618530273,15.5,15.100000381469727,15.149999618530273,1683630.0
+2017-05-02,,,,,
+2017-05-03,15.050000190734863,15.050000190734863,14.949999809265137,15.0,544321.0
+2017-05-04,14.949999809265137,15.0,14.75,14.850000381469727,377655.0
+2017-05-07,14.800000190734863,14.850000381469727,14.699999809265137,14.699999809265137,583217.0
+2017-05-08,14.600000381469727,14.899999618530273,14.600000381469727,14.899999618530273,280851.0
+2017-05-09,,,,,
+2017-05-10,14.600000381469727,14.699999809265137,14.449999809265137,14.550000190734863,555823.0
+2017-05-11,14.600000381469727,14.600000381469727,14.399999618530273,14.399999618530273,426904.0
+2017-05-14,14.449999809265137,14.449999809265137,14.25,14.25,232461.0
+2017-05-15,14.300000190734863,14.399999618530273,14.300000190734863,14.300000190734863,423314.0
+2017-05-16,14.300000190734863,14.699999809265137,14.25,14.600000381469727,1105933.0
+2017-05-17,14.600000381469727,14.699999809265137,14.5,14.649999618530273,546550.0
+2017-05-18,14.649999618530273,14.649999618530273,14.449999809265137,14.550000190734863,511458.0
+2017-05-21,14.75,14.800000190734863,14.5,14.550000190734863,690366.0
+2017-05-22,14.600000381469727,14.600000381469727,14.350000381469727,14.5,1131939.0
+2017-05-23,14.449999809265137,14.449999809265137,14.25,14.300000190734863,726782.0
+2017-05-24,14.300000190734863,14.399999618530273,14.25,14.25,417247.0
+2017-05-25,14.25,14.300000190734863,13.899999618530273,13.899999618530273,664297.0
+2017-05-28,13.899999618530273,13.949999809265137,13.399999618530273,13.5,464075.0
+2017-05-29,13.550000190734863,14.0,13.399999618530273,13.899999618530273,373109.0
+2017-05-30,13.899999618530273,13.949999809265137,13.800000190734863,13.949999809265137,485494.0
+2017-05-31,13.949999809265137,14.199999809265137,13.850000381469727,14.0,516402.0
+2017-06-01,13.949999809265137,14.149999618530273,13.949999809265137,14.0,214995.0
+2017-06-04,14.0,14.260000228881836,13.899999618530273,14.260000228881836,333051.0
+2017-06-05,14.239999771118164,14.5,14.119999885559082,14.4399995803833,704214.0
+2017-06-06,14.5,14.600000381469727,14.380000114440918,14.380000114440918,333200.0
+2017-06-07,14.300000190734863,14.300000190734863,14.140000343322754,14.239999771118164,236914.0
+2017-06-08,14.119999885559082,14.359999656677246,14.100000381469727,14.180000305175781,190446.0
+2017-06-11,14.039999961853027,14.119999885559082,13.899999618530273,13.979999542236328,281711.0
+2017-06-12,14.0,14.100000381469727,13.880000114440918,14.079999923706055,74480.0
+2017-06-13,14.020000457763672,14.020000457763672,13.800000190734863,13.800000190734863,319670.0
+2017-06-14,13.880000114440918,14.0,13.739999771118164,13.779999732971191,357063.0
+2017-06-15,13.600000381469727,13.720000267028809,13.579999923706055,13.699999809265137,212267.0
+2017-06-18,13.699999809265137,14.039999961853027,13.699999809265137,13.84000015258789,242122.0
+2017-06-19,13.880000114440918,14.220000267028809,13.84000015258789,14.100000381469727,529097.0
+2017-06-20,14.15999984741211,14.15999984741211,13.720000267028809,13.739999771118164,360818.0
+2017-06-21,13.84000015258789,14.100000381469727,13.779999732971191,14.039999961853027,1338731.0
+2017-06-22,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-25,14.0,14.0,14.0,14.0,0.0
+2017-06-26,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-27,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-28,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-29,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-07-02,14.119999885559082,14.260000228881836,14.0,14.15999984741211,643789.0
+2017-07-03,14.199999809265137,14.279999732971191,14.0600004196167,14.279999732971191,859937.0
+2017-07-04,14.279999732971191,14.399999618530273,14.180000305175781,14.199999809265137,1062502.0
+2017-07-05,14.199999809265137,14.300000190734863,14.119999885559082,14.199999809265137,429003.0
+2017-07-06,14.199999809265137,14.260000228881836,14.039999961853027,14.140000343322754,453214.0
+2017-07-09,14.199999809265137,14.199999809265137,14.0600004196167,14.100000381469727,218848.0
+2017-07-10,14.180000305175781,14.199999809265137,14.100000381469727,14.119999885559082,294143.0
+2017-07-11,14.119999885559082,14.119999885559082,14.039999961853027,14.039999961853027,206947.0
+2017-07-12,14.079999923706055,14.100000381469727,14.0,14.0,422426.0
+2017-07-13,14.0,14.100000381469727,13.979999542236328,14.020000457763672,537850.0
+2017-07-16,14.079999923706055,14.100000381469727,14.0,14.0,497063.0
+2017-07-17,14.0600004196167,14.0600004196167,13.899999618530273,13.899999618530273,237001.0
+2017-07-18,13.920000076293945,13.920000076293945,13.880000114440918,13.880000114440918,78851.0
+2017-07-19,13.899999618530273,13.9399995803833,13.819999694824219,13.920000076293945,353963.0
+2017-07-20,13.960000038146973,13.960000038146973,13.84000015258789,13.859999656677246,572225.0
+2017-07-23,13.880000114440918,14.0,13.84000015258789,13.979999542236328,514388.0
+2017-07-24,14.0,14.020000457763672,13.920000076293945,13.960000038146973,401427.0
+2017-07-25,13.960000038146973,14.0,13.779999732971191,13.800000190734863,597143.0
+2017-07-26,13.800000190734863,13.9399995803833,13.800000190734863,13.819999694824219,446685.0
+2017-07-27,13.819999694824219,13.84000015258789,13.779999732971191,13.800000190734863,370276.0
+2017-07-30,13.859999656677246,13.899999618530273,13.779999732971191,13.819999694824219,383652.0
+2017-07-31,14.079999923706055,14.15999984741211,13.920000076293945,14.079999923706055,1434608.0
+2017-08-01,14.119999885559082,14.140000343322754,14.020000457763672,14.119999885559082,948965.0
+2017-08-02,14.119999885559082,14.119999885559082,14.0,14.0600004196167,591640.0
+2017-08-03,14.079999923706055,14.100000381469727,14.020000457763672,14.020000457763672,374924.0
+2017-08-06,14.020000457763672,14.0600004196167,13.979999542236328,14.020000457763672,237930.0
+2017-08-07,14.0,14.100000381469727,13.979999542236328,14.079999923706055,281960.0
+2017-08-08,14.0600004196167,14.300000190734863,14.020000457763672,14.199999809265137,1888920.0
+2017-08-09,14.199999809265137,14.359999656677246,14.140000343322754,14.15999984741211,1053489.0
+2017-08-10,14.119999885559082,14.220000267028809,14.100000381469727,14.180000305175781,757228.0
+2017-08-13,14.199999809265137,14.300000190734863,14.119999885559082,14.199999809265137,865646.0
+2017-08-14,14.220000267028809,14.260000228881836,14.15999984741211,14.15999984741211,429333.0
+2017-08-15,14.180000305175781,14.260000228881836,14.140000343322754,14.199999809265137,664134.0
+2017-08-16,14.119999885559082,14.180000305175781,14.039999961853027,14.119999885559082,514067.0
+2017-08-17,14.140000343322754,14.199999809265137,14.119999885559082,14.140000343322754,337172.0
+2017-08-20,14.15999984741211,14.420000076293945,14.15999984741211,14.359999656677246,1178469.0
+2017-08-21,14.380000114440918,14.420000076293945,14.300000190734863,14.300000190734863,407030.0
+2017-08-22,14.300000190734863,14.34000015258789,14.239999771118164,14.239999771118164,260903.0
+2017-08-23,14.260000228881836,14.34000015258789,14.15999984741211,14.180000305175781,425816.0
+2017-08-24,14.15999984741211,14.319999694824219,14.15999984741211,14.260000228881836,517911.0
+2017-08-27,14.300000190734863,14.399999618530273,14.239999771118164,14.380000114440918,398400.0
+2017-08-28,14.380000114440918,14.65999984741211,14.380000114440918,14.65999984741211,928770.0
+2017-08-29,14.65999984741211,14.720000267028809,14.520000457763672,14.619999885559082,893100.0
+2017-08-30,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-08-31,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-03,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-04,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-05,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-06,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-07,14.619999885559082,14.65999984741211,14.5,14.600000381469727,336465.0
+2017-09-10,14.720000267028809,14.739999771118164,14.640000343322754,14.699999809265137,389455.0
+2017-09-11,14.699999809265137,14.760000228881836,14.65999984741211,14.699999809265137,237507.0
+2017-09-12,14.680000305175781,14.760000228881836,14.600000381469727,14.699999809265137,341942.0
+2017-09-13,14.680000305175781,14.699999809265137,14.600000381469727,14.65999984741211,135254.0
+2017-09-14,14.619999885559082,14.640000343322754,14.5,14.5,244116.0
+2017-09-17,14.5,14.800000190734863,14.5,14.720000267028809,424750.0
+2017-09-18,14.720000267028809,15.100000381469727,14.640000343322754,14.9399995803833,869944.0
+2017-09-19,15.0,15.239999771118164,14.979999542236328,15.0,814466.0
+2017-09-20,15.0,15.0,15.0,15.0,0.0
+2017-09-21,15.0,15.0,15.0,15.0,0.0
+2017-09-24,15.0,15.0,15.0,15.0,0.0
+2017-09-25,14.84000015258789,14.979999542236328,14.779999732971191,14.960000038146973,234484.0
+2017-09-26,14.979999542236328,15.100000381469727,14.880000114440918,14.899999618530273,321709.0
+2017-09-27,14.920000076293945,14.920000076293945,14.640000343322754,14.640000343322754,381015.0
+2017-09-28,14.680000305175781,14.720000267028809,14.5,14.579999923706055,657016.0
+2017-10-01,14.579999923706055,14.65999984741211,14.520000457763672,14.539999961853027,649188.0
+2017-10-02,14.579999923706055,14.600000381469727,14.34000015258789,14.460000038146973,462137.0
+2017-10-03,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2017-10-04,14.5,14.539999961853027,14.460000038146973,14.5,391489.0
+2017-10-05,14.479999542236328,14.520000457763672,14.399999618530273,14.4399995803833,383714.0
+2017-10-08,14.399999618530273,14.4399995803833,14.260000228881836,14.260000228881836,379245.0
+2017-10-09,14.300000190734863,14.300000190734863,14.119999885559082,14.180000305175781,303319.0
+2017-10-10,14.199999809265137,14.199999809265137,14.020000457763672,14.020000457763672,237607.0
+2017-10-11,14.0,14.0600004196167,13.819999694824219,13.819999694824219,422883.0
+2017-10-12,13.859999656677246,14.0,13.720000267028809,14.0,381466.0
+2017-10-15,13.979999542236328,14.0600004196167,13.9399995803833,14.0600004196167,134035.0
+2017-10-16,14.0600004196167,14.0600004196167,13.800000190734863,14.0,290347.0
+2017-10-17,14.020000457763672,14.15999984741211,14.020000457763672,14.140000343322754,366258.0
+2017-10-18,14.15999984741211,14.260000228881836,14.119999885559082,14.199999809265137,277206.0
+2017-10-19,14.199999809265137,14.34000015258789,14.180000305175781,14.239999771118164,209378.0
+2017-10-22,14.260000228881836,14.260000228881836,14.119999885559082,14.140000343322754,203866.0
+2017-10-23,14.119999885559082,14.140000343322754,13.920000076293945,14.0,271117.0
+2017-10-24,13.9399995803833,14.100000381469727,13.9399995803833,14.0,160477.0
+2017-10-25,14.0,14.100000381469727,13.899999618530273,14.100000381469727,136463.0
+2017-10-26,14.100000381469727,14.100000381469727,14.0,14.100000381469727,145397.0
+2017-10-29,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,369906.0
+2017-10-30,14.119999885559082,14.239999771118164,14.100000381469727,14.180000305175781,264183.0
+2017-10-31,14.180000305175781,14.199999809265137,14.079999923706055,14.119999885559082,104660.0
+2017-11-01,14.119999885559082,14.420000076293945,14.100000381469727,14.399999618530273,562017.0
+2017-11-02,14.300000190734863,14.300000190734863,14.0,14.079999923706055,665825.0
+2017-11-05,13.960000038146973,14.140000343322754,13.899999618530273,14.100000381469727,768598.0
+2017-11-06,14.079999923706055,14.079999923706055,13.920000076293945,14.0600004196167,453276.0
+2017-11-07,14.0,14.039999961853027,13.0,13.600000381469727,745982.0
+2017-11-08,13.039999961853027,13.600000381469727,13.039999961853027,13.380000114440918,372829.0
+2017-11-09,13.300000190734863,13.5600004196167,13.239999771118164,13.5600004196167,447586.0
+2017-11-12,13.5600004196167,13.5600004196167,13.279999732971191,13.300000190734863,257141.0
+2017-11-13,13.34000015258789,13.399999618530273,13.279999732971191,13.380000114440918,172759.0
+2017-11-14,13.399999618530273,13.640000343322754,13.399999618530273,13.520000457763672,365067.0
+2017-11-15,13.579999923706055,13.65999984741211,13.539999961853027,13.5600004196167,753232.0
+2017-11-16,13.5600004196167,13.699999809265137,13.520000457763672,13.699999809265137,300703.0
+2017-11-19,13.65999984741211,13.65999984741211,13.460000038146973,13.5600004196167,113186.0
+2017-11-20,13.460000038146973,13.460000038146973,13.199999809265137,13.199999809265137,324658.0
+2017-11-21,13.100000381469727,13.140000343322754,12.779999732971191,13.0,360985.0
+2017-11-22,13.020000457763672,13.15999984741211,12.899999618530273,13.079999923706055,437906.0
+2017-11-23,13.079999923706055,13.260000228881836,13.079999923706055,13.199999809265137,419861.0
+2017-11-26,13.359999656677246,14.039999961853027,13.359999656677246,13.979999542236328,1879325.0
+2017-11-27,14.0,14.260000228881836,14.0,14.15999984741211,1550790.0
+2017-11-28,14.15999984741211,14.680000305175781,14.15999984741211,14.680000305175781,2049996.0
+2017-11-29,14.65999984741211,14.800000190734863,14.420000076293945,14.680000305175781,2364070.0
+2017-11-30,14.579999923706055,14.720000267028809,14.5600004196167,14.65999984741211,841394.0
+2017-12-03,14.699999809265137,15.119999885559082,14.579999923706055,14.960000038146973,1660024.0
+2017-12-04,14.979999542236328,14.979999542236328,14.739999771118164,14.899999618530273,919540.0
+2017-12-05,14.739999771118164,15.34000015258789,14.720000267028809,15.119999885559082,3037429.0
+2017-12-06,15.140000343322754,15.140000343322754,14.680000305175781,14.800000190734863,2477555.0
+2017-12-07,14.779999732971191,15.100000381469727,14.5600004196167,15.039999961853027,2337539.0
+2017-12-10,15.0,15.199999809265137,14.899999618530273,15.140000343322754,1432979.0
+2017-12-11,15.180000305175781,15.800000190734863,15.0,15.039999961853027,3792783.0
+2017-12-12,15.0600004196167,15.199999809265137,14.979999542236328,15.15999984741211,1071112.0
+2017-12-13,15.039999961853027,15.15999984741211,14.960000038146973,15.119999885559082,884710.0
+2017-12-14,15.079999923706055,15.119999885559082,14.84000015258789,14.899999618530273,610231.0
+2017-12-17,14.920000076293945,15.039999961853027,14.859999656677246,14.9399995803833,813588.0
+2017-12-18,14.960000038146973,15.15999984741211,14.960000038146973,15.140000343322754,840646.0
+2017-12-19,15.180000305175781,15.239999771118164,15.020000457763672,15.239999771118164,1028205.0
+2017-12-20,15.239999771118164,15.460000038146973,15.119999885559082,15.4399995803833,740066.0
+2017-12-21,15.479999542236328,15.859999656677246,15.460000038146973,15.680000305175781,1320304.0
+2017-12-24,15.260000228881836,16.0,15.260000228881836,15.539999961853027,1494510.0
+2017-12-25,15.520000457763672,16.020000457763672,15.520000457763672,15.979999542236328,2177117.0
+2017-12-26,16.0,16.18000030517578,15.739999771118164,15.899999618530273,1628459.0
+2017-12-27,15.960000038146973,16.0,15.800000190734863,15.84000015258789,534721.0
+2017-12-28,15.859999656677246,16.059999465942383,15.800000190734863,16.0,783515.0
+2017-12-31,16.0,16.459999084472656,16.0,16.15999984741211,1287804.0
+2018-01-01,16.100000381469727,16.899999618530273,15.899999618530273,16.700000762939453,3624665.0
+2018-01-02,16.739999771118164,16.899999618530273,16.459999084472656,16.459999084472656,1380950.0
+2018-01-03,16.459999084472656,16.68000030517578,16.280000686645508,16.6200008392334,521507.0
+2018-01-04,16.719999313354492,16.719999313354492,16.360000610351562,16.420000076293945,553382.0
+2018-01-07,16.459999084472656,16.5,16.299999237060547,16.399999618530273,619065.0
+2018-01-08,16.31999969482422,16.459999084472656,16.0,16.020000457763672,657258.0
+2018-01-09,15.979999542236328,16.280000686645508,15.899999618530273,15.960000038146973,474471.0
+2018-01-10,15.9399995803833,16.0,15.899999618530273,15.9399995803833,206907.0
+2018-01-11,16.0,16.459999084472656,16.0,16.459999084472656,812604.0
+2018-01-14,16.399999618530273,16.540000915527344,16.1200008392334,16.200000762939453,548144.0
+2018-01-15,16.200000762939453,16.239999771118164,16.0,16.0,1148643.0
+2018-01-16,16.079999923706055,16.1200008392334,15.880000114440918,16.079999923706055,1218788.0
+2018-01-17,16.020000457763672,16.200000762939453,15.960000038146973,15.979999542236328,1032997.0
+2018-01-18,16.139999389648438,16.139999389648438,15.720000267028809,15.800000190734863,736122.0
+2018-01-21,15.699999809265137,15.699999809265137,15.5,15.5,554112.0
+2018-01-22,15.600000381469727,15.779999732971191,15.5,15.539999961853027,607777.0
+2018-01-23,15.539999961853027,15.760000228881836,15.5,15.520000457763672,433989.0
+2018-01-24,15.5,15.5,14.960000038146973,15.100000381469727,3563267.0
+2018-01-25,15.100000381469727,15.260000228881836,15.079999923706055,15.260000228881836,1353596.0
+2018-01-28,15.239999771118164,15.5,15.220000267028809,15.479999542236328,719448.0
+2018-01-29,15.539999961853027,15.640000343322754,15.460000038146973,15.640000343322754,923848.0
+2018-01-30,15.739999771118164,15.899999618530273,15.600000381469727,15.899999618530273,857022.0
+2018-01-31,15.899999618530273,16.059999465942383,15.760000228881836,15.880000114440918,685851.0
+2018-02-01,15.800000190734863,16.059999465942383,15.760000228881836,16.059999465942383,521115.0
+2018-02-04,15.819999694824219,16.0,15.819999694824219,15.899999618530273,166297.0
+2018-02-05,15.84000015258789,15.880000114440918,15.800000190734863,15.800000190734863,179519.0
+2018-02-06,15.699999809265137,15.800000190734863,15.220000267028809,15.779999732971191,713474.0
+2018-02-07,15.779999732971191,16.0,15.720000267028809,15.720000267028809,427493.0
+2018-02-08,15.65999984741211,15.779999732971191,15.520000457763672,15.760000228881836,237793.0
+2018-02-11,15.579999923706055,15.680000305175781,15.520000457763672,15.539999961853027,101044.0
+2018-02-12,15.699999809265137,15.779999732971191,15.65999984741211,15.699999809265137,83151.0
+2018-02-13,15.699999809265137,15.800000190734863,15.680000305175781,15.699999809265137,72884.0
+2018-02-14,15.65999984741211,15.65999984741211,15.520000457763672,15.520000457763672,135142.0
+2018-02-15,15.65999984741211,15.680000305175781,15.539999961853027,15.579999923706055,121258.0
+2018-02-18,15.600000381469727,15.619999885559082,15.399999618530273,15.399999618530273,288304.0
+2018-02-19,15.5600004196167,15.579999923706055,15.460000038146973,15.5,33432.0
+2018-02-20,15.420000076293945,15.539999961853027,15.420000076293945,15.479999542236328,84169.0
+2018-02-21,15.479999542236328,15.5,15.420000076293945,15.4399995803833,71164.0
+2018-02-22,15.4399995803833,15.600000381469727,15.300000190734863,15.579999923706055,138069.0
+2018-02-25,15.579999923706055,15.600000381469727,15.15999984741211,15.279999732971191,356521.0
+2018-02-26,15.520000457763672,15.779999732971191,15.319999694824219,15.399999618530273,1772202.0
+2018-02-27,15.399999618530273,15.479999542236328,15.15999984741211,15.199999809265137,698046.0
+2018-02-28,15.300000190734863,16.34000015258789,15.199999809265137,15.739999771118164,4122192.0
+2018-03-01,15.800000190734863,15.9399995803833,15.539999961853027,15.680000305175781,687272.0
+2018-03-04,15.800000190734863,16.0,15.699999809265137,15.880000114440918,742874.0
+2018-03-05,15.920000076293945,15.920000076293945,15.779999732971191,15.800000190734863,200664.0
+2018-03-06,15.979999542236328,16.200000762939453,15.899999618530273,16.200000762939453,1285751.0
+2018-03-07,16.219999313354492,16.260000228881836,16.020000457763672,16.100000381469727,1248128.0
+2018-03-08,16.18000030517578,16.260000228881836,16.079999923706055,16.1200008392334,605455.0
+2018-03-11,16.239999771118164,16.239999771118164,16.139999389648438,16.200000762939453,565781.0
+2018-03-12,16.200000762939453,16.65999984741211,16.200000762939453,16.5,1746780.0
+2018-03-13,16.5,16.520000457763672,16.239999771118164,16.31999969482422,527457.0
+2018-03-14,16.260000228881836,17.18000030517578,16.200000762939453,16.899999618530273,1826980.0
+2018-03-15,16.979999542236328,17.360000610351562,16.799999237060547,17.200000762939453,1889231.0
+2018-03-18,17.219999313354492,17.299999237060547,16.920000076293945,17.040000915527344,737147.0
+2018-03-19,17.0,17.100000381469727,16.920000076293945,16.959999084472656,561055.0
+2018-03-20,17.0,17.079999923706055,16.8799991607666,17.0,772180.0
+2018-03-21,17.0,17.0,17.0,17.0,0.0
+2018-03-22,17.200000762939453,17.360000610351562,16.940000534057617,17.059999465942383,654243.0
+2018-03-25,16.959999084472656,17.100000381469727,16.959999084472656,16.979999542236328,290398.0
+2018-03-26,16.940000534057617,17.100000381469727,16.940000534057617,17.020000457763672,450317.0
+2018-03-27,16.8799991607666,16.8799991607666,16.399999618530273,16.440000534057617,1420575.0
+2018-03-28,16.479999542236328,16.5,16.280000686645508,16.420000076293945,726046.0
+2018-03-29,16.5,16.5,16.1200008392334,16.200000762939453,469165.0
+2018-04-01,15.84000015258789,16.260000228881836,15.84000015258789,16.200000762939453,495611.0
+2018-04-02,16.219999313354492,16.399999618530273,16.200000762939453,16.360000610351562,380513.0
+2018-04-03,16.31999969482422,16.440000534057617,16.299999237060547,16.31999969482422,439052.0
+2018-04-04,16.34000015258789,16.5,16.34000015258789,16.3799991607666,367996.0
+2018-04-05,16.3799991607666,16.520000457763672,16.31999969482422,16.399999618530273,635226.0
+2018-04-08,16.34000015258789,16.540000915527344,16.31999969482422,16.459999084472656,483464.0
+2018-04-09,16.420000076293945,16.6200008392334,16.34000015258789,16.360000610351562,666002.0
+2018-04-10,16.360000610351562,16.3799991607666,16.139999389648438,16.3799991607666,1021529.0
+2018-04-11,16.399999618530273,16.600000381469727,15.779999732971191,15.800000190734863,1206413.0
+2018-04-12,15.800000190734863,15.979999542236328,15.5600004196167,15.739999771118164,1299376.0
+2018-04-15,15.9399995803833,16.200000762939453,15.899999618530273,16.15999984741211,869699.0
+2018-04-16,16.15999984741211,16.5,16.15999984741211,16.299999237060547,954543.0
+2018-04-17,16.3799991607666,16.420000076293945,16.239999771118164,16.34000015258789,480764.0
+2018-04-18,16.299999237060547,16.6200008392334,16.260000228881836,16.299999237060547,1768168.0
+2018-04-19,16.299999237060547,16.600000381469727,16.299999237060547,16.579999923706055,1008717.0
+2018-04-22,16.579999923706055,16.899999618530273,16.559999465942383,16.639999389648438,1994010.0
+2018-04-23,16.719999313354492,16.920000076293945,16.600000381469727,16.860000610351562,1007323.0
+2018-04-24,16.899999618530273,16.940000534057617,16.65999984741211,16.780000686645508,910647.0
+2018-04-25,16.8799991607666,16.899999618530273,16.780000686645508,16.799999237060547,833901.0
+2018-04-26,16.780000686645508,16.899999618530273,16.65999984741211,16.8799991607666,771108.0
+2018-04-29,16.940000534057617,17.0,16.799999237060547,16.959999084472656,1356468.0
+2018-04-30,16.860000610351562,16.860000610351562,16.299999237060547,16.34000015258789,1143588.0
+2018-05-01,16.100000381469727,16.299999237060547,16.0,16.18000030517578,809386.0
+2018-05-02,16.1200008392334,16.1200008392334,15.880000114440918,15.960000038146973,736434.0
+2018-05-03,16.0,16.020000457763672,15.619999885559082,15.779999732971191,971596.0
+2018-05-06,15.760000228881836,15.859999656677246,15.5,15.5600004196167,698094.0
+2018-05-07,15.34000015258789,15.399999618530273,14.819999694824219,14.9399995803833,1813538.0
+2018-05-08,14.760000228881836,14.920000076293945,14.600000381469727,14.880000114440918,663454.0
+2018-05-09,15.039999961853027,15.180000305175781,14.720000267028809,14.9399995803833,435887.0
+2018-05-10,14.9399995803833,15.020000457763672,14.779999732971191,14.9399995803833,266360.0
+2018-05-13,15.0600004196167,15.15999984741211,14.960000038146973,14.960000038146973,343133.0
+2018-05-14,15.0,15.0,14.779999732971191,14.859999656677246,497993.0
+2018-05-15,14.920000076293945,14.920000076293945,14.739999771118164,14.779999732971191,160662.0
+2018-05-16,14.760000228881836,14.800000190734863,14.619999885559082,14.699999809265137,154117.0
+2018-05-17,14.579999923706055,14.699999809265137,14.520000457763672,14.680000305175781,155827.0
+2018-05-20,14.600000381469727,14.739999771118164,14.600000381469727,14.640000343322754,159447.0
+2018-05-21,14.699999809265137,15.100000381469727,14.699999809265137,14.9399995803833,1012783.0
+2018-05-22,14.920000076293945,15.0,14.779999732971191,14.880000114440918,286714.0
+2018-05-23,14.880000114440918,14.899999618530273,14.800000190734863,14.800000190734863,213788.0
+2018-05-24,14.819999694824219,15.020000457763672,14.800000190734863,15.020000457763672,283179.0
+2018-05-27,15.100000381469727,15.5,15.079999923706055,15.4399995803833,970556.0
+2018-05-28,15.399999618530273,15.399999618530273,15.140000343322754,15.15999984741211,238957.0
+2018-05-29,15.15999984741211,15.300000190734863,15.119999885559082,15.260000228881836,141828.0
+2018-05-30,15.300000190734863,15.5,15.140000343322754,15.239999771118164,358384.0
+2018-05-31,15.220000267028809,15.359999656677246,15.199999809265137,15.319999694824219,242358.0
+2018-06-03,15.319999694824219,15.579999923706055,15.279999732971191,15.359999656677246,386672.0
+2018-06-04,15.300000190734863,15.399999618530273,15.220000267028809,15.300000190734863,299473.0
+2018-06-05,15.220000267028809,15.319999694824219,15.220000267028809,15.279999732971191,179384.0
+2018-06-06,15.260000228881836,15.359999656677246,15.220000267028809,15.260000228881836,201393.0
+2018-06-07,15.260000228881836,15.300000190734863,15.119999885559082,15.199999809265137,185321.0
+2018-06-10,15.079999923706055,15.079999923706055,14.800000190734863,14.880000114440918,443107.0
+2018-06-11,14.880000114440918,14.880000114440918,14.699999809265137,14.739999771118164,220216.0
+2018-06-12,14.800000190734863,14.9399995803833,14.779999732971191,14.899999618530273,175258.0
+2018-06-13,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-14,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-17,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-18,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-19,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-20,14.619999885559082,14.899999618530273,14.600000381469727,14.65999984741211,104753.0
+2018-06-21,14.720000267028809,14.9399995803833,14.720000267028809,14.739999771118164,119357.0
+2018-06-24,14.819999694824219,14.899999618530273,14.720000267028809,14.899999618530273,256922.0
+2018-06-25,14.859999656677246,14.9399995803833,14.819999694824219,14.819999694824219,97181.0
+2018-06-26,14.899999618530273,14.899999618530273,14.800000190734863,14.819999694824219,82925.0
+2018-06-27,14.779999732971191,14.779999732971191,14.619999885559082,14.65999984741211,689577.0
+2018-06-28,14.65999984741211,14.760000228881836,14.539999961853027,14.600000381469727,295294.0
+2018-07-01,14.600000381469727,14.760000228881836,14.600000381469727,14.619999885559082,457908.0
+2018-07-02,14.619999885559082,14.640000343322754,14.600000381469727,14.600000381469727,304712.0
+2018-07-03,14.600000381469727,14.800000190734863,14.5,14.739999771118164,379896.0
+2018-07-04,14.640000343322754,14.979999542236328,14.640000343322754,14.899999618530273,495186.0
+2018-07-05,14.899999618530273,14.9399995803833,14.699999809265137,14.720000267028809,179865.0
+2018-07-08,14.699999809265137,14.720000267028809,14.479999542236328,14.600000381469727,253223.0
+2018-07-09,14.65999984741211,14.680000305175781,14.579999923706055,14.65999984741211,119213.0
+2018-07-10,14.65999984741211,14.739999771118164,14.640000343322754,14.65999984741211,207306.0
+2018-07-11,14.680000305175781,14.800000190734863,14.600000381469727,14.600000381469727,292799.0
+2018-07-12,14.680000305175781,14.680000305175781,14.4399995803833,14.4399995803833,513175.0
+2018-07-15,14.5,14.520000457763672,14.359999656677246,14.5,1751528.0
+2018-07-16,14.479999542236328,14.5600004196167,14.399999618530273,14.5,373291.0
+2018-07-17,14.5,14.720000267028809,14.399999618530273,14.600000381469727,887926.0
+2018-07-18,14.699999809265137,14.699999809265137,14.460000038146973,14.5,489820.0
+2018-07-19,14.520000457763672,14.579999923706055,14.479999542236328,14.5600004196167,476331.0
+2018-07-22,14.5,14.579999923706055,14.479999542236328,14.520000457763672,293852.0
+2018-07-23,14.5600004196167,14.680000305175781,14.460000038146973,14.619999885559082,388525.0
+2018-07-24,14.619999885559082,14.619999885559082,14.460000038146973,14.5,189420.0
+2018-07-25,14.479999542236328,14.479999542236328,14.119999885559082,14.180000305175781,519736.0
+2018-07-26,14.15999984741211,14.239999771118164,14.0,14.180000305175781,301578.0
+2018-07-29,13.5,13.800000190734863,13.319999694824219,13.5600004196167,871115.0
+2018-07-30,13.5,13.5600004196167,13.319999694824219,13.479999542236328,433713.0
+2018-07-31,13.5,13.779999732971191,13.479999542236328,13.619999885559082,419841.0
+2018-08-01,13.600000381469727,13.640000343322754,13.5,13.5,165353.0
+2018-08-02,13.5,13.5600004196167,13.479999542236328,13.5,119200.0
+2018-08-05,13.5,13.539999961853027,13.239999771118164,13.300000190734863,289897.0
+2018-08-06,13.300000190734863,13.300000190734863,13.0,13.039999961853027,468897.0
+2018-08-07,13.119999885559082,13.220000267028809,12.9399995803833,13.220000267028809,800158.0
+2018-08-08,13.300000190734863,13.619999885559082,13.279999732971191,13.380000114440918,513389.0
+2018-08-09,13.380000114440918,13.460000038146973,13.180000305175781,13.220000267028809,241714.0
+2018-08-12,13.140000343322754,13.359999656677246,13.100000381469727,13.300000190734863,133564.0
+2018-08-13,13.15999984741211,13.460000038146973,13.15999984741211,13.220000267028809,224200.0
+2018-08-14,13.220000267028809,13.359999656677246,13.180000305175781,13.239999771118164,224074.0
+2018-08-15,13.239999771118164,13.5600004196167,13.199999809265137,13.460000038146973,231321.0
+2018-08-16,13.34000015258789,13.539999961853027,13.34000015258789,13.460000038146973,141654.0
+2018-08-19,13.34000015258789,13.539999961853027,13.34000015258789,13.460000038146973,141654.0
+2018-08-20,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-21,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-22,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-23,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-26,13.5600004196167,13.699999809265137,13.539999961853027,13.699999809265137,168682.0
+2018-08-27,13.739999771118164,13.899999618530273,13.699999809265137,13.699999809265137,397650.0
+2018-08-28,13.800000190734863,14.699999809265137,13.739999771118164,14.640000343322754,1789337.0
+2018-08-29,14.520000457763672,14.65999984741211,14.199999809265137,14.5600004196167,781222.0
+2018-08-30,14.420000076293945,14.5,14.199999809265137,14.460000038146973,475616.0
+2018-09-02,14.220000267028809,14.739999771118164,14.199999809265137,14.539999961853027,639014.0
+2018-09-03,14.539999961853027,14.680000305175781,14.460000038146973,14.460000038146973,650957.0
+2018-09-04,14.399999618530273,14.5,14.300000190734863,14.399999618530273,198149.0
+2018-09-05,14.300000190734863,14.380000114440918,13.640000343322754,13.979999542236328,388878.0
+2018-09-06,14.0,14.0,13.699999809265137,14.0,431320.0
+2018-09-09,14.0,14.100000381469727,13.859999656677246,14.100000381469727,202314.0
+2018-09-10,14.119999885559082,14.15999984741211,13.9399995803833,13.979999542236328,148552.0
+2018-09-11,13.979999542236328,14.0,13.899999618530273,13.979999542236328,171565.0
+2018-09-12,14.0,14.0,13.800000190734863,13.800000190734863,158639.0
+2018-09-13,13.699999809265137,13.920000076293945,13.699999809265137,13.800000190734863,137082.0
+2018-09-16,13.880000114440918,14.100000381469727,13.699999809265137,14.079999923706055,546004.0
+2018-09-17,14.119999885559082,14.479999542236328,14.079999923706055,14.199999809265137,700230.0
+2018-09-18,14.640000343322754,14.9399995803833,14.300000190734863,14.34000015258789,2265541.0
+2018-09-19,14.5,14.5,14.34000015258789,14.399999618530273,772118.0
+2018-09-20,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,517568.0
+2018-09-23,14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0.0
+2018-09-24,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,517568.0
+2018-09-25,14.140000343322754,14.300000190734863,14.119999885559082,14.220000267028809,541305.0
+2018-09-26,14.15999984741211,14.180000305175781,14.0,14.0600004196167,293523.0
+2018-09-27,14.0600004196167,14.0600004196167,13.9399995803833,14.039999961853027,277728.0
+2018-09-30,14.020000457763672,14.119999885559082,13.960000038146973,14.039999961853027,626330.0
+2018-10-01,14.039999961853027,14.300000190734863,14.039999961853027,14.100000381469727,504757.0
+2018-10-02,14.0600004196167,14.300000190734863,14.039999961853027,14.15999984741211,836793.0
+2018-10-03,14.100000381469727,14.279999732971191,14.0600004196167,14.199999809265137,622580.0
+2018-10-04,14.199999809265137,14.220000267028809,14.100000381469727,14.220000267028809,460456.0
+2018-10-07,14.260000228881836,14.260000228881836,14.0,14.039999961853027,490796.0
+2018-10-08,14.0,14.0600004196167,13.960000038146973,14.0600004196167,334473.0
+2018-10-09,14.0600004196167,14.079999923706055,14.0,14.0,222184.0
+2018-10-10,14.0,14.0600004196167,13.9399995803833,14.0,222120.0
+2018-10-11,13.899999618530273,13.9399995803833,13.380000114440918,13.399999618530273,683162.0
+2018-10-14,,,,,
+2018-10-15,12.34000015258789,13.0600004196167,12.34000015258789,13.0600004196167,433333.0
+2018-10-16,12.699999809265137,13.0,12.260000228881836,12.859999656677246,637075.0
+2018-10-17,12.899999618530273,13.239999771118164,12.899999618530273,13.0600004196167,479091.0
+2018-10-18,13.0,13.0,12.859999656677246,12.859999656677246,451170.0
+2018-10-21,12.0,12.699999809265137,12.0,12.539999961853027,614858.0
+2018-10-22,12.520000457763672,12.619999885559082,12.140000343322754,12.15999984741211,358786.0
+2018-10-23,12.220000267028809,12.800000190734863,12.220000267028809,12.699999809265137,460629.0
+2018-10-24,12.899999618530273,12.899999618530273,12.699999809265137,12.880000114440918,294667.0
+2018-10-25,12.899999618530273,14.0600004196167,12.899999618530273,13.640000343322754,2793659.0
+2018-10-28,14.0,14.039999961853027,13.720000267028809,13.899999618530273,618201.0
+2018-10-29,13.899999618530273,13.979999542236328,13.779999732971191,13.84000015258789,594378.0
+2018-10-30,13.800000190734863,13.920000076293945,13.760000228881836,13.819999694824219,305265.0
+2018-10-31,13.779999732971191,13.960000038146973,13.779999732971191,13.84000015258789,362490.0
+2018-11-01,13.880000114440918,14.039999961853027,13.84000015258789,13.899999618530273,765532.0
+2018-11-04,14.0,14.0,13.779999732971191,13.819999694824219,276664.0
+2018-11-05,13.800000190734863,13.800000190734863,13.720000267028809,13.760000228881836,106438.0
+2018-11-06,13.880000114440918,13.9399995803833,13.739999771118164,13.899999618530273,260656.0
+2018-11-07,13.720000267028809,13.880000114440918,13.720000267028809,13.800000190734863,237611.0
+2018-11-08,13.800000190734863,13.800000190734863,13.520000457763672,13.600000381469727,374201.0
+2018-11-11,13.600000381469727,13.680000305175781,13.5,13.539999961853027,293907.0
+2018-11-12,13.699999809265137,14.039999961853027,13.699999809265137,13.739999771118164,1326886.0
+2018-11-13,13.859999656677246,13.859999656677246,13.699999809265137,13.800000190734863,330754.0
+2018-11-14,13.739999771118164,13.760000228881836,13.579999923706055,13.600000381469727,568448.0
+2018-11-15,13.600000381469727,13.760000228881836,13.600000381469727,13.600000381469727,468263.0
+2018-11-18,13.520000457763672,13.640000343322754,13.5,13.579999923706055,262675.0
+2018-11-19,13.600000381469727,13.65999984741211,13.5,13.600000381469727,138922.0
+2018-11-20,13.539999961853027,13.5600004196167,13.479999542236328,13.479999542236328,99950.0
+2018-11-21,13.5600004196167,13.779999732971191,13.34000015258789,13.760000228881836,517540.0
+2018-11-22,13.800000190734863,13.819999694824219,13.65999984741211,13.800000190734863,356188.0
+2018-11-25,13.720000267028809,14.15999984741211,13.699999809265137,13.979999542236328,1242517.0
+2018-11-26,13.899999618530273,14.119999885559082,13.899999618530273,13.960000038146973,809590.0
+2018-11-27,14.0,14.399999618530273,14.0,14.199999809265137,1078100.0
+2018-11-28,14.300000190734863,14.300000190734863,14.0,14.020000457763672,739143.0
+2018-11-29,14.0600004196167,14.15999984741211,14.020000457763672,14.100000381469727,599699.0
+2018-12-02,14.180000305175781,14.319999694824219,14.100000381469727,14.319999694824219,521633.0
+2018-12-03,14.319999694824219,14.640000343322754,14.319999694824219,14.579999923706055,925051.0
+2018-12-04,14.600000381469727,14.699999809265137,14.399999618530273,14.460000038146973,565510.0
+2018-12-05,14.460000038146973,14.460000038146973,14.359999656677246,14.399999618530273,244280.0
+2018-12-06,14.359999656677246,14.380000114440918,14.199999809265137,14.220000267028809,223596.0
+2018-12-09,14.119999885559082,14.359999656677246,14.119999885559082,14.34000015258789,227534.0
+2018-12-10,14.319999694824219,14.380000114440918,14.199999809265137,14.319999694824219,197038.0
+2018-12-11,14.319999694824219,14.319999694824219,14.220000267028809,14.279999732971191,103085.0
+2018-12-12,14.319999694824219,14.359999656677246,14.260000228881836,14.359999656677246,95434.0
+2018-12-13,14.300000190734863,14.319999694824219,14.260000228881836,14.279999732971191,98184.0
+2018-12-16,14.260000228881836,14.260000228881836,14.140000343322754,14.140000343322754,167405.0
+2018-12-17,14.239999771118164,14.359999656677246,14.180000305175781,14.239999771118164,402374.0
+2018-12-18,14.220000267028809,14.279999732971191,14.180000305175781,14.199999809265137,92131.0
+2018-12-19,14.180000305175781,14.180000305175781,14.039999961853027,14.100000381469727,195188.0
+2018-12-20,14.020000457763672,14.039999961853027,13.800000190734863,13.979999542236328,310433.0
+2018-12-23,13.520000457763672,13.960000038146973,13.520000457763672,13.899999618530273,173057.0
+2018-12-24,13.9399995803833,14.039999961853027,13.859999656677246,13.979999542236328,187397.0
+2018-12-25,13.800000190734863,13.979999542236328,13.800000190734863,13.960000038146973,122248.0
+2018-12-26,13.899999618530273,13.960000038146973,13.880000114440918,13.920000076293945,55320.0
+2018-12-27,13.979999542236328,14.140000343322754,13.9399995803833,13.960000038146973,215988.0
+2018-12-30,13.979999542236328,14.079999923706055,13.899999618530273,13.899999618530273,89649.0
+2018-12-31,14.0600004196167,14.0600004196167,13.899999618530273,13.960000038146973,70099.0
+2019-01-01,13.979999542236328,14.020000457763672,13.920000076293945,13.979999542236328,36521.0
+2019-01-02,13.899999618530273,14.0600004196167,13.800000190734863,14.020000457763672,173971.0
+2019-01-03,14.020000457763672,14.100000381469727,14.020000457763672,14.039999961853027,287064.0
+2019-01-06,14.0,14.100000381469727,13.960000038146973,14.0,294095.0
+2019-01-07,13.979999542236328,14.039999961853027,13.920000076293945,13.920000076293945,393626.0
+2019-01-08,13.9399995803833,14.020000457763672,13.9399995803833,13.960000038146973,219709.0
+2019-01-09,13.960000038146973,14.020000457763672,13.899999618530273,14.0,337640.0
+2019-01-10,14.0,14.020000457763672,13.9399995803833,13.9399995803833,226610.0
+2019-01-13,14.0,14.0,13.880000114440918,13.899999618530273,422851.0
+2019-01-14,13.920000076293945,13.920000076293945,13.819999694824219,13.859999656677246,189626.0
+2019-01-15,13.899999618530273,14.420000076293945,13.84000015258789,14.420000076293945,501856.0
+2019-01-16,14.399999618530273,14.5600004196167,14.260000228881836,14.5,961193.0
+2019-01-17,14.520000457763672,14.619999885559082,14.359999656677246,14.539999961853027,646182.0
+2019-01-20,14.5,14.65999984741211,14.300000190734863,14.359999656677246,371720.0
+2019-01-21,14.319999694824219,14.420000076293945,14.15999984741211,14.399999618530273,294419.0
+2019-01-22,14.399999618530273,15.0,14.359999656677246,14.859999656677246,1490484.0
+2019-01-23,14.9399995803833,14.960000038146973,14.760000228881836,14.800000190734863,448823.0
+2019-01-24,14.760000228881836,14.760000228881836,14.5600004196167,14.5600004196167,354429.0
+2019-01-27,14.699999809265137,15.140000343322754,14.699999809265137,15.0600004196167,847596.0
+2019-01-28,15.020000457763672,15.180000305175781,14.960000038146973,15.039999961853027,993465.0
+2019-01-29,15.0,15.0,14.819999694824219,14.899999618530273,581796.0
+2019-01-30,14.899999618530273,14.960000038146973,14.699999809265137,14.699999809265137,661696.0
+2019-01-31,14.699999809265137,14.800000190734863,14.600000381469727,14.619999885559082,382692.0
+2019-02-03,14.680000305175781,14.779999732971191,14.539999961853027,14.579999923706055,607026.0
+2019-02-04,14.619999885559082,14.619999885559082,14.260000228881836,14.300000190734863,613404.0
+2019-02-05,14.279999732971191,14.5,14.279999732971191,14.4399995803833,333228.0
+2019-02-06,14.399999618530273,14.640000343322754,14.399999618530273,14.460000038146973,223830.0
+2019-02-07,14.460000038146973,14.460000038146973,14.300000190734863,14.300000190734863,206698.0
+2019-02-10,14.300000190734863,14.420000076293945,14.220000267028809,14.279999732971191,229531.0
+2019-02-11,14.199999809265137,14.479999542236328,14.199999809265137,14.300000190734863,489799.0
+2019-02-12,14.34000015258789,14.739999771118164,14.319999694824219,14.720000267028809,567404.0
+2019-02-13,14.720000267028809,14.739999771118164,14.460000038146973,14.460000038146973,492178.0
+2019-02-14,14.359999656677246,14.4399995803833,14.359999656677246,14.399999618530273,192741.0
+2019-02-17,14.399999618530273,14.800000190734863,14.359999656677246,14.800000190734863,506838.0
+2019-02-18,14.84000015258789,15.079999923706055,14.739999771118164,14.920000076293945,1480768.0
+2019-02-19,14.979999542236328,14.979999542236328,14.760000228881836,14.9399995803833,341246.0
+2019-02-20,14.899999618530273,15.119999885559082,14.859999656677246,15.079999923706055,422656.0
+2019-02-21,15.100000381469727,15.100000381469727,14.899999618530273,14.979999542236328,387199.0
+2019-02-24,14.9399995803833,15.039999961853027,14.899999618530273,14.9399995803833,126187.0
+2019-02-25,14.899999618530273,14.899999618530273,14.800000190734863,14.899999618530273,239592.0
+2019-02-26,14.859999656677246,15.039999961853027,14.779999732971191,15.0,361616.0
+2019-02-27,15.020000457763672,15.020000457763672,14.899999618530273,14.979999542236328,107956.0
+2019-02-28,14.920000076293945,15.15999984741211,14.880000114440918,15.0600004196167,572363.0
+2019-03-03,15.079999923706055,15.5,15.0600004196167,15.279999732971191,871226.0
+2019-03-04,15.319999694824219,15.4399995803833,15.279999732971191,15.399999618530273,344941.0
+2019-03-05,15.4399995803833,15.4399995803833,15.15999984741211,15.34000015258789,546871.0
+2019-03-06,15.34000015258789,15.34000015258789,15.100000381469727,15.100000381469727,366644.0
+2019-03-07,15.079999923706055,15.140000343322754,14.960000038146973,15.079999923706055,347233.0
+2019-03-10,15.0600004196167,15.100000381469727,14.960000038146973,15.0,407497.0
+2019-03-11,15.0,15.039999961853027,14.779999732971191,14.859999656677246,365255.0
+2019-03-12,14.880000114440918,14.960000038146973,14.779999732971191,14.899999618530273,312130.0
+2019-03-13,14.5,14.579999923706055,14.279999732971191,14.5600004196167,1756845.0
+2019-03-14,14.5,14.640000343322754,14.359999656677246,14.399999618530273,829423.0
+2019-03-17,14.520000457763672,14.619999885559082,14.359999656677246,14.579999923706055,1003557.0
+2019-03-18,14.579999923706055,14.579999923706055,14.380000114440918,14.4399995803833,894716.0
+2019-03-19,14.4399995803833,14.520000457763672,14.399999618530273,14.479999542236328,475802.0
+2019-03-20,14.420000076293945,14.699999809265137,14.420000076293945,14.5,2065151.0
+2019-03-21,14.5,14.619999885559082,14.380000114440918,14.380000114440918,1039934.0
+2019-03-24,14.380000114440918,14.4399995803833,14.319999694824219,14.319999694824219,412141.0
+2019-03-25,14.399999618530273,14.4399995803833,14.279999732971191,14.359999656677246,295743.0
+2019-03-26,14.359999656677246,14.399999618530273,14.300000190734863,14.34000015258789,498291.0
+2019-03-27,14.359999656677246,14.520000457763672,14.279999732971191,14.520000457763672,532518.0
+2019-03-28,14.5,14.520000457763672,14.420000076293945,14.460000038146973,474682.0
+2019-03-31,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2019-04-01,14.4399995803833,14.479999542236328,14.380000114440918,14.420000076293945,273192.0
+2019-04-02,14.420000076293945,14.420000076293945,14.300000190734863,14.380000114440918,309598.0
+2019-04-03,14.380000114440918,14.380000114440918,14.300000190734863,14.359999656677246,358449.0
+2019-04-04,14.300000190734863,14.319999694824219,14.260000228881836,14.319999694824219,372084.0
+2019-04-07,14.319999694824219,14.34000015258789,14.199999809265137,14.199999809265137,375270.0
+2019-04-08,14.180000305175781,14.220000267028809,14.039999961853027,14.180000305175781,515164.0
+2019-04-09,14.180000305175781,14.260000228881836,14.100000381469727,14.199999809265137,470193.0
+2019-04-10,14.260000228881836,14.260000228881836,14.0,14.140000343322754,542396.0
+2019-04-11,14.140000343322754,14.260000228881836,14.079999923706055,14.220000267028809,264384.0
+2019-04-14,14.079999923706055,14.199999809265137,14.079999923706055,14.119999885559082,262405.0
+2019-04-15,14.079999923706055,14.260000228881836,14.079999923706055,14.239999771118164,366734.0
+2019-04-16,14.180000305175781,14.420000076293945,14.140000343322754,14.319999694824219,495738.0
+2019-04-17,14.319999694824219,14.380000114440918,14.220000267028809,14.300000190734863,383061.0
+2019-04-18,14.279999732971191,14.319999694824219,14.15999984741211,14.239999771118164,240408.0
+2019-04-21,14.239999771118164,14.34000015258789,14.199999809265137,14.34000015258789,205462.0
+2019-04-22,14.359999656677246,14.399999618530273,14.15999984741211,14.319999694824219,625524.0
+2019-04-23,14.279999732971191,14.319999694824219,14.119999885559082,14.15999984741211,518051.0
+2019-04-24,14.140000343322754,14.239999771118164,14.0600004196167,14.119999885559082,381342.0
+2019-04-25,14.119999885559082,14.15999984741211,14.039999961853027,14.079999923706055,298661.0
+2019-04-28,14.079999923706055,14.119999885559082,14.0,14.0,231951.0
+2019-04-29,14.039999961853027,14.039999961853027,13.880000114440918,13.899999618530273,526728.0
+2019-04-30,13.920000076293945,14.15999984741211,13.819999694824219,14.15999984741211,797910.0
+2019-05-01,13.960000038146973,14.039999961853027,13.880000114440918,14.039999961853027,617591.0
+2019-05-02,13.979999542236328,14.039999961853027,13.720000267028809,13.720000267028809,598664.0
+2019-05-05,13.800000190734863,13.800000190734863,13.5,13.539999961853027,452961.0
+2019-05-06,13.5,13.579999923706055,13.279999732971191,13.279999732971191,550421.0
+2019-05-07,13.359999656677246,13.359999656677246,13.100000381469727,13.260000228881836,273920.0
+2019-05-08,13.260000228881836,13.260000228881836,13.100000381469727,13.239999771118164,278421.0
+2019-05-09,13.140000343322754,13.239999771118164,13.0,13.15999984741211,362343.0
+2019-05-12,13.020000457763672,13.039999961853027,12.84000015258789,12.84000015258789,364996.0
+2019-05-13,12.800000190734863,12.859999656677246,12.420000076293945,12.460000038146973,419725.0
+2019-05-14,12.399999618530273,12.539999961853027,11.619999885559082,11.979999542236328,611913.0
+2019-05-15,12.300000190734863,12.399999618530273,12.119999885559082,12.199999809265137,626206.0
+2019-05-16,12.199999809265137,12.199999809265137,12.119999885559082,12.180000305175781,538161.0
+2019-05-19,12.119999885559082,12.15999984741211,11.979999542236328,12.0,218147.0
+2019-05-20,11.880000114440918,11.9399995803833,11.65999984741211,11.699999809265137,401198.0
+2019-05-21,11.800000190734863,12.0,11.800000190734863,12.0,361315.0
+2019-05-22,12.020000457763672,12.180000305175781,12.020000457763672,12.100000381469727,348068.0
+2019-05-23,12.079999923706055,12.079999923706055,11.859999656677246,11.920000076293945,344730.0
+2019-05-26,11.899999618530273,12.34000015258789,11.800000190734863,12.180000305175781,763203.0
+2019-05-27,12.220000267028809,12.260000228881836,12.039999961853027,12.079999923706055,403759.0
+2019-05-28,12.180000305175781,12.260000228881836,12.039999961853027,12.260000228881836,699542.0
+2019-05-29,12.260000228881836,12.260000228881836,12.0600004196167,12.180000305175781,124974.0
+2019-05-30,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-02,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-03,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-04,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-05,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-06,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-09,13.0,13.420000076293945,12.699999809265137,13.420000076293945,2461081.0
+2019-06-10,13.619999885559082,14.34000015258789,13.619999885559082,14.039999961853027,3500320.0
+2019-06-11,14.039999961853027,14.380000114440918,13.899999618530273,14.020000457763672,1211681.0
+2019-06-12,14.039999961853027,14.15999984741211,13.960000038146973,14.100000381469727,601286.0
+2019-06-13,13.920000076293945,14.100000381469727,13.84000015258789,13.859999656677246,721428.0
+2019-06-16,13.880000114440918,14.0,13.4399995803833,13.5,1897824.0
+2019-06-17,13.5,13.640000343322754,13.460000038146973,13.5600004196167,1480982.0
+2019-06-18,13.520000457763672,13.920000076293945,13.520000457763672,13.800000190734863,1796509.0
+2019-06-19,13.84000015258789,13.84000015258789,13.640000343322754,13.699999809265137,434223.0
+2019-06-20,13.699999809265137,13.699999809265137,13.5,13.699999809265137,1181577.0
+2019-06-23,13.699999809265137,13.720000267028809,13.5,13.539999961853027,382252.0
+2019-06-24,13.4399995803833,13.5600004196167,13.300000190734863,13.399999618530273,349449.0
+2019-06-25,13.319999694824219,13.640000343322754,13.319999694824219,13.640000343322754,406060.0
+2019-06-26,13.65999984741211,13.699999809265137,13.539999961853027,13.539999961853027,574362.0
+2019-06-27,13.5600004196167,13.619999885559082,13.520000457763672,13.539999961853027,250925.0
+2019-06-30,13.600000381469727,13.859999656677246,13.579999923706055,13.579999923706055,1000135.0
+2019-07-01,13.600000381469727,13.600000381469727,13.460000038146973,13.520000457763672,755567.0
+2019-07-02,13.520000457763672,13.539999961853027,13.4399995803833,13.460000038146973,371415.0
+2019-07-03,13.4399995803833,13.460000038146973,13.399999618530273,13.399999618530273,591008.0
+2019-07-04,13.4399995803833,13.579999923706055,13.380000114440918,13.420000076293945,810855.0
+2019-07-07,13.479999542236328,13.520000457763672,13.380000114440918,13.399999618530273,711581.0
+2019-07-08,13.399999618530273,13.399999618530273,13.260000228881836,13.319999694824219,1073584.0
+2019-07-09,13.760000228881836,13.960000038146973,13.579999923706055,13.640000343322754,5292625.0
+2019-07-10,13.800000190734863,13.960000038146973,13.680000305175781,13.800000190734863,3013713.0
+2019-07-11,13.800000190734863,14.0,13.739999771118164,13.979999542236328,2399607.0
+2019-07-14,14.0,14.140000343322754,14.0,14.100000381469727,1911907.0
+2019-07-15,14.100000381469727,14.199999809265137,13.979999542236328,14.0600004196167,2532753.0
+2019-07-16,14.020000457763672,14.100000381469727,14.0,14.079999923706055,631206.0
+2019-07-17,14.100000381469727,14.100000381469727,14.0,14.020000457763672,869009.0
+2019-07-18,14.020000457763672,14.140000343322754,13.9399995803833,14.0600004196167,1254546.0
+2019-07-21,13.9399995803833,13.979999542236328,13.699999809265137,13.84000015258789,1194739.0
+2019-07-22,13.859999656677246,13.899999618530273,13.720000267028809,13.779999732971191,1287371.0
+2019-07-23,13.800000190734863,13.800000190734863,13.4399995803833,13.5600004196167,857181.0
+2019-07-24,13.5600004196167,13.579999923706055,13.4399995803833,13.5600004196167,474587.0
+2019-07-25,13.579999923706055,13.960000038146973,13.460000038146973,13.920000076293945,938208.0
+2019-07-28,13.699999809265137,14.0,13.699999809265137,13.899999618530273,806216.0
+2019-07-29,13.859999656677246,13.859999656677246,13.5600004196167,13.760000228881836,1005421.0
+2019-07-30,13.720000267028809,13.899999618530273,13.680000305175781,13.760000228881836,761745.0
+2019-07-31,13.720000267028809,13.899999618530273,13.720000267028809,13.84000015258789,275603.0
+2019-08-01,13.800000190734863,13.800000190734863,13.680000305175781,13.760000228881836,461246.0
+2019-08-04,13.65999984741211,13.800000190734863,13.579999923706055,13.720000267028809,403069.0
+2019-08-05,13.800000190734863,13.920000076293945,13.640000343322754,13.859999656677246,538906.0
+2019-08-06,13.84000015258789,14.199999809265137,13.779999732971191,14.140000343322754,2615444.0
+2019-08-07,14.199999809265137,14.760000228881836,14.15999984741211,14.619999885559082,3289917.0
+2019-08-08,14.600000381469727,14.899999618530273,14.399999618530273,14.579999923706055,1976917.0
+2019-08-11,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-12,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-13,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-14,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-15,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-18,14.539999961853027,15.0,14.380000114440918,14.979999542236328,2646493.0
+2019-08-19,15.0,15.239999771118164,14.899999618530273,14.960000038146973,1936265.0
+2019-08-20,14.979999542236328,15.140000343322754,14.800000190734863,15.039999961853027,1474402.0
+2019-08-21,15.100000381469727,15.100000381469727,14.899999618530273,15.0,602330.0
+2019-08-22,14.979999542236328,14.979999542236328,14.65999984741211,14.859999656677246,910960.0
+2019-08-25,14.520000457763672,14.739999771118164,14.279999732971191,14.300000190734863,1347267.0
+2019-08-26,14.279999732971191,14.420000076293945,14.0,14.300000190734863,1482374.0
+2019-08-27,14.399999618530273,14.399999618530273,14.0600004196167,14.180000305175781,1411804.0
+2019-08-28,14.180000305175781,14.359999656677246,14.0600004196167,14.279999732971191,859070.0
+2019-08-29,14.220000267028809,14.619999885559082,14.220000267028809,14.380000114440918,1239101.0
+2019-09-01,14.34000015258789,14.4399995803833,14.199999809265137,14.420000076293945,864411.0
+2019-09-02,14.4399995803833,15.34000015258789,14.359999656677246,15.319999694824219,2644470.0
+2019-09-03,15.380000114440918,15.5600004196167,15.239999771118164,15.399999618530273,3581687.0
+2019-09-04,15.399999618530273,15.520000457763672,15.140000343322754,15.460000038146973,1227012.0
+2019-09-05,15.479999542236328,15.680000305175781,15.279999732971191,15.680000305175781,1195917.0
+2019-09-08,15.699999809265137,16.34000015258789,15.699999809265137,16.299999237060547,3908420.0
+2019-09-09,16.219999313354492,16.420000076293945,16.15999984741211,16.31999969482422,1154985.0
+2019-09-10,16.31999969482422,16.3799991607666,15.880000114440918,15.880000114440918,1468050.0
+2019-09-11,15.800000190734863,15.880000114440918,15.5,15.699999809265137,1412184.0
+2019-09-12,15.699999809265137,16.540000915527344,15.640000343322754,16.3799991607666,2247734.0
+2019-09-15,16.0,16.68000030517578,15.960000038146973,16.299999237060547,2150791.0
+2019-09-16,16.299999237060547,16.5,15.199999809265137,15.380000114440918,2887520.0
+2019-09-17,15.319999694824219,15.800000190734863,15.199999809265137,15.300000190734863,2085296.0
+2019-09-18,15.420000076293945,15.680000305175781,15.319999694824219,15.5600004196167,924729.0
+2019-09-19,15.539999961853027,15.640000343322754,15.380000114440918,15.600000381469727,1733940.0
+2019-09-22,15.619999885559082,15.9399995803833,15.520000457763672,15.819999694824219,528145.0
+2019-09-24,15.899999618530273,16.100000381469727,15.899999618530273,16.040000915527344,939909.0
+2019-09-25,16.040000915527344,16.360000610351562,15.960000038146973,16.200000762939453,1265163.0
+2019-09-26,16.200000762939453,16.34000015258789,16.079999923706055,16.200000762939453,762955.0
+2019-09-29,16.200000762939453,16.559999465942383,16.200000762939453,16.459999084472656,1104759.0
+2019-09-30,16.5,16.540000915527344,16.420000076293945,16.520000457763672,629801.0
+2019-10-01,16.540000915527344,16.84000015258789,16.540000915527344,16.579999923706055,1524822.0
+2019-10-02,16.700000762939453,16.760000228881836,16.200000762939453,16.200000762939453,1298231.0
+2019-10-03,16.200000762939453,16.440000534057617,16.040000915527344,16.399999618530273,991818.0
+2019-10-06,16.3799991607666,16.959999084472656,16.360000610351562,16.959999084472656,1898348.0
+2019-10-07,17.0,17.18000030517578,16.81999969482422,17.040000915527344,1286329.0
+2019-10-08,16.899999618530273,17.040000915527344,16.639999389648438,16.920000076293945,1608668.0
+2019-10-09,17.0,17.200000762939453,16.700000762939453,16.700000762939453,1471390.0
+2019-10-10,16.700000762939453,16.84000015258789,16.020000457763672,16.299999237060547,839915.0
+2019-10-13,16.100000381469727,16.639999389648438,15.819999694824219,16.040000915527344,1199279.0
+2019-10-14,16.0,16.1200008392334,15.300000190734863,15.380000114440918,2154360.0
+2019-10-15,15.399999618530273,15.4399995803833,14.5600004196167,14.5600004196167,1880371.0
+2019-10-16,14.600000381469727,14.84000015258789,14.399999618530273,14.699999809265137,2124148.0
+2019-10-17,14.779999732971191,14.960000038146973,14.600000381469727,14.720000267028809,1685702.0
+2019-10-20,15.100000381469727,15.34000015258789,15.039999961853027,15.220000267028809,1186789.0
+2019-10-21,15.199999809265137,15.539999961853027,15.199999809265137,15.359999656677246,1107306.0
+2019-10-22,15.359999656677246,15.65999984741211,15.359999656677246,15.4399995803833,719507.0
+2019-10-23,15.420000076293945,15.5,15.260000228881836,15.34000015258789,327219.0
+2019-10-24,15.300000190734863,15.380000114440918,14.979999542236328,14.979999542236328,861419.0
+2019-10-27,14.880000114440918,15.220000267028809,14.880000114440918,15.199999809265137,557183.0
+2019-10-28,15.199999809265137,15.300000190734863,15.0,15.0600004196167,627561.0
+2019-10-29,14.979999542236328,15.199999809265137,14.680000305175781,15.079999923706055,1027587.0
+2019-10-30,15.359999656677246,15.640000343322754,15.300000190734863,15.5,1873918.0
+2019-10-31,15.34000015258789,15.960000038146973,15.34000015258789,15.619999885559082,1116312.0
+2019-11-03,15.199999809265137,15.460000038146973,15.039999961853027,15.220000267028809,848933.0
+2019-11-04,15.239999771118164,15.399999618530273,15.199999809265137,15.34000015258789,565516.0
+2019-11-05,15.34000015258789,15.520000457763672,15.319999694824219,15.399999618530273,580344.0
+2019-11-06,15.460000038146973,15.460000038146973,15.260000228881836,15.279999732971191,222685.0
+2019-11-07,15.279999732971191,15.300000190734863,15.100000381469727,15.260000228881836,320725.0
+2019-11-10,15.380000114440918,15.4399995803833,15.220000267028809,15.260000228881836,632168.0
+2019-11-11,15.199999809265137,15.5,15.199999809265137,15.5,640069.0
+2019-11-12,15.5,15.800000190734863,15.380000114440918,15.5,831669.0
+2019-11-13,15.520000457763672,15.5600004196167,15.180000305175781,15.180000305175781,525286.0
+2019-11-14,15.119999885559082,15.359999656677246,15.100000381469727,15.100000381469727,465805.0
+2019-11-17,15.079999923706055,15.520000457763672,15.079999923706055,15.520000457763672,446590.0
+2019-11-18,15.579999923706055,16.059999465942383,15.460000038146973,15.859999656677246,1604588.0
+2019-11-19,15.880000114440918,16.299999237060547,15.880000114440918,16.0,947215.0
+2019-11-20,15.979999542236328,16.200000762939453,15.9399995803833,16.0,431731.0
+2019-11-21,15.880000114440918,16.020000457763672,15.859999656677246,15.979999542236328,331366.0
+2019-11-24,15.9399995803833,16.0,15.760000228881836,15.779999732971191,281900.0
+2019-11-25,15.760000228881836,15.899999618530273,15.699999809265137,15.760000228881836,273578.0
+2019-11-26,15.779999732971191,16.600000381469727,15.760000228881836,16.399999618530273,1669748.0
+2019-11-27,16.399999618530273,16.600000381469727,16.219999313354492,16.399999618530273,662387.0
+2019-11-28,16.5,16.739999771118164,16.139999389648438,16.579999923706055,1058140.0
+2019-12-01,16.520000457763672,16.979999542236328,16.5,16.65999984741211,819708.0
+2019-12-02,16.600000381469727,17.18000030517578,16.5,17.139999389648438,1100848.0
+2019-12-03,17.18000030517578,17.700000762939453,17.020000457763672,17.15999984741211,1621398.0
+2019-12-04,17.280000686645508,17.399999618530273,16.8799991607666,17.059999465942383,714439.0
+2019-12-05,17.1200008392334,17.399999618530273,17.020000457763672,17.059999465942383,673667.0
+2019-12-08,17.059999465942383,17.6200008392334,17.020000457763672,17.34000015258789,1084585.0
+2019-12-09,17.399999618530273,17.6200008392334,17.200000762939453,17.3799991607666,1340075.0
+2019-12-10,17.360000610351562,17.600000381469727,17.200000762939453,17.280000686645508,623445.0
+2019-12-11,17.280000686645508,17.579999923706055,17.280000686645508,17.3799991607666,815996.0
+2019-12-12,17.299999237060547,17.399999618530273,16.81999969482422,17.100000381469727,962245.0
+2019-12-15,17.040000915527344,17.5,17.020000457763672,17.079999923706055,852320.0
+2019-12-16,17.100000381469727,17.100000381469727,16.700000762939453,16.760000228881836,1384843.0
+2019-12-17,16.760000228881836,16.959999084472656,16.559999465942383,16.579999923706055,895078.0
+2019-12-18,16.540000915527344,17.200000762939453,16.540000915527344,17.1200008392334,1489913.0
+2019-12-19,17.200000762939453,17.260000228881836,16.920000076293945,17.040000915527344,908889.0
+2019-12-22,17.139999389648438,17.459999084472656,17.040000915527344,17.31999969482422,1678164.0
+2019-12-23,17.260000228881836,17.420000076293945,17.079999923706055,17.100000381469727,1344099.0
+2019-12-24,17.1200008392334,17.200000762939453,17.0,17.100000381469727,1042094.0
+2019-12-25,17.079999923706055,17.219999313354492,17.040000915527344,17.040000915527344,662881.0
+2019-12-26,17.040000915527344,17.260000228881836,17.040000915527344,17.15999984741211,719044.0
+2019-12-29,17.280000686645508,17.280000686645508,17.1200008392334,17.200000762939453,493754.0
+2019-12-30,17.200000762939453,17.600000381469727,17.139999389648438,17.459999084472656,1835020.0
+2019-12-31,17.540000915527344,18.139999389648438,17.540000915527344,17.979999542236328,2949287.0
+2020-01-01,18.139999389648438,18.559999465942383,17.979999542236328,18.020000457763672,3000817.0
+2020-01-02,18.040000915527344,18.139999389648438,17.8799991607666,18.040000915527344,1131050.0
+2020-01-05,17.799999237060547,17.899999618530273,17.440000534057617,17.440000534057617,1522670.0
+2020-01-06,17.440000534057617,17.559999465942383,17.18000030517578,17.399999618530273,901787.0
+2020-01-07,17.420000076293945,17.799999237060547,17.360000610351562,17.3799991607666,975870.0
+2020-01-08,16.81999969482422,17.459999084472656,16.81999969482422,17.399999618530273,959761.0
+2020-01-09,17.65999984741211,17.780000686645508,17.639999389648438,17.739999771118164,1137231.0
+2020-01-12,17.8799991607666,18.219999313354492,17.780000686645508,18.200000762939453,1251804.0
+2020-01-13,18.280000686645508,18.700000762939453,18.260000228881836,18.600000381469727,1643506.0
+2020-01-14,18.799999237060547,19.459999084472656,18.799999237060547,19.219999313354492,2253706.0
+2020-01-15,19.260000228881836,19.299999237060547,19.0,19.040000915527344,672076.0
+2020-01-16,19.079999923706055,19.15999984741211,18.959999084472656,19.100000381469727,430631.0
+2020-01-19,19.200000762939453,19.700000762939453,19.200000762939453,19.579999923706055,1195828.0
+2020-01-20,19.799999237060547,19.799999237060547,19.3799991607666,19.579999923706055,759811.0
+2020-01-21,19.579999923706055,19.579999923706055,19.360000610351562,19.540000915527344,536578.0
+2020-01-22,19.420000076293945,19.68000030517578,19.420000076293945,19.540000915527344,621525.0
+2020-01-23,19.5,19.65999984741211,19.280000686645508,19.5,694297.0
+2020-01-26,19.399999618530273,19.65999984741211,19.280000686645508,19.31999969482422,748206.0
+2020-01-27,19.299999237060547,19.299999237060547,18.719999313354492,18.799999237060547,807300.0
+2020-01-28,18.600000381469727,18.940000534057617,18.579999923706055,18.600000381469727,724686.0
+2020-01-29,18.719999313354492,19.1200008392334,18.68000030517578,18.940000534057617,900400.0
+2020-01-30,19.079999923706055,19.3799991607666,18.940000534057617,19.239999771118164,548904.0
+2020-02-02,19.1200008392334,19.1200008392334,18.739999771118164,18.920000076293945,604090.0
+2020-02-03,18.899999618530273,19.040000915527344,18.700000762939453,18.84000015258789,431549.0
+2020-02-04,18.860000610351562,18.959999084472656,18.84000015258789,18.920000076293945,529357.0
+2020-02-05,19.0,19.200000762939453,18.940000534057617,19.079999923706055,598865.0
+2020-02-06,19.15999984741211,19.200000762939453,18.639999389648438,18.700000762939453,792330.0
+2020-02-09,18.68000030517578,18.799999237060547,18.1200008392334,18.399999618530273,797852.0
+2020-02-10,18.34000015258789,18.700000762939453,18.260000228881836,18.3799991607666,660946.0
+2020-02-11,18.5,18.780000686645508,18.299999237060547,18.3799991607666,598280.0
+2020-02-12,18.360000610351562,18.459999084472656,17.84000015258789,17.860000610351562,608369.0
+2020-02-13,17.920000076293945,18.059999465942383,17.860000610351562,17.979999542236328,443568.0
+2020-02-16,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0
+2020-02-17,18.299999237060547,18.600000381469727,18.299999237060547,18.459999084472656,500156.0
+2020-02-18,18.5,18.6200008392334,18.280000686645508,18.440000534057617,273448.0
+2020-02-19,18.5,18.600000381469727,18.479999542236328,18.540000915527344,331222.0
+2020-02-20,18.600000381469727,18.799999237060547,18.600000381469727,18.600000381469727,321096.0
+2020-02-23,18.600000381469727,18.6200008392334,18.18000030517578,18.260000228881836,548427.0
+2020-02-24,18.260000228881836,18.280000686645508,17.65999984741211,17.65999984741211,823467.0
+2020-02-25,17.579999923706055,17.979999542236328,17.440000534057617,17.920000076293945,866168.0
+2020-02-26,17.899999618530273,18.079999923706055,17.579999923706055,17.739999771118164,741951.0
+2020-02-27,17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0.0
+2020-03-01,15.5600004196167,16.020000457763672,15.319999694824219,15.319999694824219,2676901.0
+2020-03-02,15.479999542236328,15.699999809265137,14.020000457763672,14.65999984741211,1994112.0
+2020-03-03,14.819999694824219,15.539999961853027,14.819999694824219,15.479999542236328,1675985.0
+2020-03-04,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2020-03-05,15.399999618530273,15.5,15.100000381469727,15.140000343322754,874270.0
+2020-03-08,13.899999618530273,14.079999923706055,13.640000343322754,13.699999809265137,1363590.0
+2020-03-09,12.34000015258789,13.199999809265137,12.34000015258789,12.680000305175781,1100528.0
+2020-03-10,13.199999809265137,13.899999618530273,13.0,13.899999618530273,1322491.0
+2020-03-11,14.0,14.100000381469727,13.0600004196167,13.180000305175781,1165889.0
+2020-03-12,12.479999542236328,12.479999542236328,11.880000114440918,11.880000114440918,7892085.0
+2020-03-15,12.300000190734863,12.300000190734863,11.300000190734863,11.5,2344783.0
+2020-03-16,11.180000305175781,11.399999618530273,10.739999771118164,11.119999885559082,2158296.0
+2020-03-17,11.0600004196167,11.600000381469727,10.800000190734863,11.479999542236328,2037251.0
+2020-03-18,11.300000190734863,11.819999694824219,11.199999809265137,11.4399995803833,1806572.0
+2020-03-19,11.140000343322754,11.819999694824219,11.020000457763672,11.779999732971191,1832228.0
+2020-03-22,11.119999885559082,11.579999923706055,11.020000457763672,11.34000015258789,1814287.0
+2020-03-23,11.300000190734863,11.300000190734863,10.979999542236328,11.039999961853027,1421627.0
+2020-03-24,11.279999732971191,11.460000038146973,11.100000381469727,11.34000015258789,2297441.0
+2020-03-25,11.520000457763672,11.65999984741211,11.020000457763672,11.100000381469727,2032085.0
+2020-03-26,11.199999809265137,11.300000190734863,11.100000381469727,11.180000305175781,684029.0
+2020-03-29,11.0600004196167,11.600000381469727,11.0,11.359999656677246,1675748.0
+2020-03-30,11.359999656677246,11.520000457763672,11.300000190734863,11.319999694824219,1422540.0
+2020-03-31,11.399999618530273,11.899999618530273,11.399999618530273,11.739999771118164,2166854.0
+2020-04-01,11.600000381469727,11.720000267028809,11.539999961853027,11.619999885559082,1325919.0
+2020-04-02,11.760000228881836,11.899999618530273,11.699999809265137,11.859999656677246,1823099.0
+2020-04-05,12.119999885559082,12.359999656677246,11.859999656677246,12.0,3599312.0
+2020-04-06,12.100000381469727,12.479999542236328,11.979999542236328,12.34000015258789,1743210.0
+2020-04-07,12.34000015258789,12.5600004196167,12.279999732971191,12.5600004196167,1405389.0
+2020-04-08,12.600000381469727,12.760000228881836,12.34000015258789,12.380000114440918,2341596.0
+2020-04-09,12.420000076293945,12.520000457763672,12.119999885559082,12.239999771118164,1659227.0
+2020-04-12,12.279999732971191,12.279999732971191,11.979999542236328,12.039999961853027,1482861.0
+2020-04-13,12.119999885559082,12.220000267028809,11.800000190734863,11.880000114440918,842603.0
+2020-04-14,11.920000076293945,12.180000305175781,11.880000114440918,12.180000305175781,802427.0
+2020-04-15,12.180000305175781,12.180000305175781,11.9399995803833,11.960000038146973,869121.0
+2020-04-16,11.9399995803833,11.979999542236328,11.680000305175781,11.880000114440918,688704.0
+2020-04-19,11.979999542236328,12.319999694824219,11.899999618530273,12.199999809265137,1786878.0
+2020-04-20,12.100000381469727,12.4399995803833,12.0600004196167,12.34000015258789,1323174.0
+2020-04-21,12.039999961853027,12.199999809265137,11.880000114440918,12.079999923706055,1626578.0
+2020-04-22,12.0,12.180000305175781,11.84000015258789,12.15999984741211,1280874.0
+2020-04-23,12.220000267028809,12.680000305175781,12.220000267028809,12.600000381469727,2808740.0
+2020-04-26,13.0,13.859999656677246,12.84000015258789,13.859999656677246,3120797.0
+2020-04-27,14.0,14.399999618530273,13.699999809265137,14.199999809265137,3114396.0
+2020-04-28,14.199999809265137,15.199999809265137,14.039999961853027,15.0,2310045.0
+2020-04-29,15.0,15.140000343322754,14.539999961853027,14.600000381469727,1508966.0
+2020-04-30,14.619999885559082,14.880000114440918,14.619999885559082,14.880000114440918,983685.0
+2020-05-03,13.399999618530273,13.699999809265137,13.399999618530273,13.399999618530273,2079893.0
+2020-05-04,12.899999618530273,13.300000190734863,12.800000190734863,13.180000305175781,1815354.0
+2020-05-05,13.399999618530273,14.180000305175781,13.399999618530273,13.800000190734863,1711003.0
+2020-05-06,14.0600004196167,14.079999923706055,13.420000076293945,13.460000038146973,991041.0
+2020-05-07,13.399999618530273,13.619999885559082,13.199999809265137,13.479999542236328,461224.0
+2020-05-10,13.640000343322754,13.640000343322754,13.300000190734863,13.399999618530273,503882.0
+2020-05-11,12.5,13.199999809265137,12.4399995803833,13.140000343322754,1082984.0
+2020-05-12,13.100000381469727,13.420000076293945,13.100000381469727,13.199999809265137,729082.0
+2020-05-13,13.380000114440918,13.399999618530273,13.199999809265137,13.199999809265137,612992.0
+2020-05-14,13.199999809265137,13.260000228881836,13.079999923706055,13.15999984741211,428088.0
+2020-05-17,13.380000114440918,13.720000267028809,13.300000190734863,13.460000038146973,1069408.0
+2020-05-18,13.5600004196167,13.779999732971191,13.399999618530273,13.5,868199.0
+2020-05-19,13.699999809265137,13.699999809265137,13.539999961853027,13.619999885559082,840048.0
+2020-05-20,13.640000343322754,13.640000343322754,13.420000076293945,13.479999542236328,572439.0
+2020-05-21,13.539999961853027,13.760000228881836,13.460000038146973,13.699999809265137,563837.0
+2020-05-31,15.0600004196167,15.0600004196167,14.600000381469727,14.800000190734863,4789367.0
+2020-06-01,14.920000076293945,14.920000076293945,14.5,14.65999984741211,1543358.0
+2020-06-02,14.65999984741211,14.65999984741211,14.5,14.5,1006226.0
+2020-06-03,14.420000076293945,14.479999542236328,14.039999961853027,14.079999923706055,1094273.0
+2020-06-04,14.020000457763672,14.0600004196167,13.84000015258789,13.960000038146973,1295018.0
+2020-06-07,14.140000343322754,14.199999809265137,14.0,14.020000457763672,1353221.0
+2020-06-08,14.119999885559082,14.279999732971191,14.0600004196167,14.260000228881836,1351154.0
+2020-06-09,14.300000190734863,14.539999961853027,14.199999809265137,14.319999694824219,1720381.0
+2020-06-10,14.319999694824219,14.380000114440918,14.15999984741211,14.220000267028809,809520.0
+2020-06-11,14.140000343322754,14.260000228881836,14.119999885559082,14.180000305175781,691442.0
+2020-06-14,13.920000076293945,14.319999694824219,13.920000076293945,14.140000343322754,1014854.0
+2020-06-15,14.119999885559082,14.380000114440918,14.0,14.359999656677246,2135652.0
+2020-06-16,14.479999542236328,14.579999923706055,14.460000038146973,14.460000038146973,2037233.0
+2020-06-17,14.460000038146973,14.520000457763672,14.260000228881836,14.279999732971191,1203324.0
+2020-06-18,14.260000228881836,14.420000076293945,14.220000267028809,14.399999618530273,761026.0
+2020-06-21,14.460000038146973,14.5,14.300000190734863,14.300000190734863,868977.0
+2020-06-22,14.260000228881836,14.359999656677246,14.119999885559082,14.119999885559082,789006.0
+2020-06-23,14.220000267028809,14.239999771118164,14.119999885559082,14.180000305175781,594988.0
+2020-06-24,14.199999809265137,14.34000015258789,14.039999961853027,14.140000343322754,812065.0
+2020-06-25,14.100000381469727,14.140000343322754,14.039999961853027,14.119999885559082,773448.0
+2020-06-28,14.140000343322754,14.140000343322754,14.0600004196167,14.100000381469727,732196.0
+2020-06-29,14.100000381469727,14.180000305175781,14.039999961853027,14.140000343322754,704225.0
+2020-06-30,14.180000305175781,14.460000038146973,14.100000381469727,14.100000381469727,2870906.0
+2020-07-01,14.279999732971191,14.739999771118164,14.260000228881836,14.300000190734863,4233667.0
+2020-07-02,14.359999656677246,14.460000038146973,14.300000190734863,14.319999694824219,738211.0
+2020-07-05,14.380000114440918,14.739999771118164,14.300000190734863,14.699999809265137,2760970.0
+2020-07-06,14.760000228881836,14.800000190734863,14.399999618530273,14.399999618530273,2046570.0
+2020-07-07,14.460000038146973,14.619999885559082,14.399999618530273,14.420000076293945,998746.0
+2020-07-08,14.420000076293945,14.479999542236328,14.300000190734863,14.380000114440918,796324.0
+2020-07-09,14.420000076293945,14.600000381469727,14.380000114440918,14.4399995803833,2195065.0
+2020-07-12,14.460000038146973,14.979999542236328,14.460000038146973,14.859999656677246,3974565.0
+2020-07-13,14.9399995803833,15.119999885559082,14.739999771118164,14.800000190734863,2983990.0
+2020-07-14,14.779999732971191,14.779999732971191,14.579999923706055,14.65999984741211,1430251.0
+2020-07-15,14.619999885559082,14.920000076293945,14.619999885559082,14.800000190734863,1501138.0
+2020-07-16,14.859999656677246,15.119999885559082,14.800000190734863,14.899999618530273,2465222.0
+2020-07-19,14.899999618530273,15.739999771118164,14.899999618530273,15.739999771118164,6173303.0
+2020-07-20,15.779999732971191,16.18000030517578,15.0,15.579999923706055,6106224.0
+2020-07-21,15.680000305175781,16.260000228881836,15.600000381469727,15.819999694824219,3081369.0
+2020-07-22,15.899999618530273,16.100000381469727,15.5600004196167,15.600000381469727,1636702.0
+2020-07-23,15.600000381469727,15.739999771118164,15.5600004196167,15.600000381469727,758692.0
+2020-07-26,15.640000343322754,15.640000343322754,15.399999618530273,15.4399995803833,1024849.0
+2020-07-27,15.460000038146973,15.65999984741211,15.4399995803833,15.5,632035.0
+2020-07-28,15.5600004196167,15.5600004196167,15.380000114440918,15.5,474062.0
+2020-08-05,15.539999961853027,15.920000076293945,15.5,15.760000228881836,1023845.0
+2020-08-06,15.880000114440918,16.059999465942383,15.65999984741211,15.739999771118164,2160351.0
+2020-08-09,15.699999809265137,15.880000114440918,15.600000381469727,15.880000114440918,1186846.0
+2020-08-10,15.920000076293945,16.540000915527344,15.880000114440918,16.260000228881836,3943152.0
+2020-08-11,16.31999969482422,16.5,16.239999771118164,16.299999237060547,1213246.0
+2020-08-12,16.360000610351562,16.579999923706055,16.260000228881836,16.299999237060547,1564608.0
+2020-08-13,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2020-08-16,16.280000686645508,16.459999084472656,16.280000686645508,16.31999969482422,607818.0
+2020-08-17,16.219999313354492,16.299999237060547,15.520000457763672,16.0,1622498.0
+2020-08-18,15.960000038146973,16.100000381469727,15.84000015258789,16.059999465942383,1694802.0
+2020-08-19,16.100000381469727,16.139999389648438,15.800000190734863,16.0,896118.0
+2020-08-20,16.0,16.0,15.859999656677246,15.960000038146973,350554.0
+2020-08-23,15.800000190734863,16.079999923706055,15.699999809265137,16.040000915527344,1143588.0
+2020-08-24,16.040000915527344,16.399999618530273,16.040000915527344,16.15999984741211,1909860.0
+2020-08-25,16.280000686645508,16.31999969482422,16.15999984741211,16.200000762939453,1024739.0
+2020-08-26,16.239999771118164,16.700000762939453,16.200000762939453,16.559999465942383,2715605.0
+2020-08-27,16.65999984741211,16.65999984741211,16.219999313354492,16.459999084472656,1469047.0
+2020-08-30,16.459999084472656,16.600000381469727,16.420000076293945,16.5,1359412.0
+2020-08-31,16.520000457763672,16.760000228881836,16.440000534057617,16.639999389648438,1491627.0
+2020-09-01,16.639999389648438,16.780000686645508,16.459999084472656,16.579999923706055,1302131.0
+2020-09-02,16.5,16.979999542236328,16.399999618530273,16.979999542236328,3309468.0
+2020-09-03,17.299999237060547,17.479999542236328,16.920000076293945,17.0,6201833.0
+2020-09-06,17.0,17.1200008392334,16.780000686645508,16.979999542236328,1710265.0
+2020-09-07,17.0,17.059999465942383,16.84000015258789,16.940000534057617,1794465.0
+2020-09-08,16.979999542236328,16.979999542236328,16.5,16.600000381469727,2374950.0
+2020-09-09,16.5,16.739999771118164,16.440000534057617,16.65999984741211,1494197.0
+2020-09-10,16.700000762939453,16.8799991607666,16.700000762939453,16.760000228881836,2136380.0
+2020-09-13,16.81999969482422,17.100000381469727,16.760000228881836,17.0,3413917.0
+2020-09-14,17.1200008392334,17.420000076293945,16.760000228881836,17.399999618530273,4854260.0
+2020-09-15,17.399999618530273,17.639999389648438,17.059999465942383,17.559999465942383,3618017.0
+2020-09-16,17.68000030517578,17.780000686645508,17.1200008392334,17.219999313354492,2941967.0
+2020-09-17,17.239999771118164,17.31999969482422,17.079999923706055,17.219999313354492,1003344.0
+2020-09-20,17.299999237060547,17.700000762939453,17.18000030517578,17.559999465942383,2934667.0
+2020-09-21,17.639999389648438,17.719999313354492,17.299999237060547,17.34000015258789,1995175.0
+2020-09-22,17.239999771118164,17.520000457763672,17.239999771118164,17.3799991607666,1774902.0
+2020-09-24,17.399999618530273,18.219999313354492,17.260000228881836,18.200000762939453,3252450.0
+2020-09-27,18.299999237060547,18.420000076293945,18.15999984741211,18.239999771118164,3671780.0
+2020-09-28,18.299999237060547,18.399999618530273,17.979999542236328,18.0,2351720.0
+2020-09-29,18.040000915527344,18.040000915527344,17.68000030517578,17.799999237060547,1845445.0
+2020-09-30,17.799999237060547,18.239999771118164,17.65999984741211,18.1200008392334,1858514.0
+2020-10-01,18.200000762939453,18.280000686645508,17.5,17.799999237060547,1649609.0
+2020-10-04,17.739999771118164,18.0,17.5,17.5,1190355.0
+2020-10-05,17.700000762939453,17.700000762939453,17.0,17.700000762939453,1405792.0
+2020-10-06,17.860000610351562,18.100000381469727,17.600000381469727,18.079999923706055,1819297.0
+2020-10-07,18.079999923706055,18.260000228881836,17.799999237060547,17.899999618530273,2108446.0
+2020-10-08,17.979999542236328,18.15999984741211,17.8799991607666,17.899999618530273,1780100.0
+2020-10-11,17.959999084472656,18.15999984741211,17.81999969482422,18.079999923706055,1574307.0
+2020-10-12,18.100000381469727,18.520000457763672,17.959999084472656,18.459999084472656,3949288.0
+2020-10-13,18.600000381469727,19.0,18.420000076293945,18.5,5991023.0
+2020-10-14,18.520000457763672,18.8799991607666,18.31999969482422,18.700000762939453,2707121.0
+2020-10-15,18.700000762939453,18.799999237060547,18.440000534057617,18.5,2699102.0
+2020-10-18,18.600000381469727,18.6200008392334,17.979999542236328,18.0,3236614.0
+2020-10-19,18.0,18.100000381469727,17.84000015258789,17.860000610351562,1885710.0
+2020-10-20,17.799999237060547,17.799999237060547,17.479999542236328,17.68000030517578,1744058.0
+2020-10-21,17.799999237060547,17.81999969482422,17.540000915527344,17.540000915527344,1258387.0
+2020-10-22,17.520000457763672,17.520000457763672,17.200000762939453,17.260000228881836,1422302.0
+2020-10-25,17.260000228881836,17.360000610351562,15.539999961853027,15.579999923706055,1437601.0
+2020-10-26,15.579999923706055,16.100000381469727,15.0,15.800000190734863,2057855.0
+2020-10-27,15.800000190734863,16.399999618530273,15.579999923706055,16.200000762939453,1587445.0
+2020-10-28,16.139999389648438,16.139999389648438,15.619999885559082,15.699999809265137,1441125.0
+2020-10-29,15.479999542236328,15.479999542236328,14.920000076293945,15.0,1231043.0
+2020-11-01,15.0,15.399999618530273,14.920000076293945,15.180000305175781,1007173.0
+2020-11-02,15.15999984741211,15.65999984741211,15.15999984741211,15.65999984741211,911884.0
+2020-11-03,15.720000267028809,15.899999618530273,15.5,15.5600004196167,910036.0
+2020-11-04,15.600000381469727,15.84000015258789,15.600000381469727,15.800000190734863,826048.0
+2020-11-05,15.800000190734863,15.9399995803833,15.420000076293945,15.600000381469727,776445.0
+2020-11-08,15.300000190734863,15.600000381469727,15.300000190734863,15.5,1109910.0
+2020-11-09,15.579999923706055,15.899999618530273,15.579999923706055,15.899999618530273,2382342.0
+2020-11-10,16.399999618530273,16.739999771118164,15.899999618530273,16.280000686645508,3720661.0
+2020-11-11,16.3799991607666,16.5,16.200000762939453,16.31999969482422,1467342.0
+2020-11-12,16.34000015258789,16.34000015258789,16.100000381469727,16.260000228881836,1063030.0
+2020-11-15,16.399999618530273,16.5,16.219999313354492,16.31999969482422,1644262.0
+2020-11-16,16.3799991607666,16.780000686645508,16.239999771118164,16.420000076293945,2846058.0
+2020-11-17,16.520000457763672,16.700000762939453,16.459999084472656,16.639999389648438,1549275.0
+2020-11-18,16.520000457763672,16.65999984741211,16.5,16.579999923706055,713459.0
+2020-11-19,16.600000381469727,17.18000030517578,16.600000381469727,16.700000762939453,4574939.0
+2020-11-22,16.719999313354492,16.81999969482422,16.520000457763672,16.559999465942383,1351187.0
+2020-11-23,16.600000381469727,16.700000762939453,16.399999618530273,16.6200008392334,1550136.0
+2020-11-24,16.65999984741211,17.040000915527344,16.579999923706055,16.860000610351562,2189547.0
+2020-11-25,16.979999542236328,17.100000381469727,16.899999618530273,16.940000534057617,2384720.0
+2020-11-26,16.700000762939453,17.040000915527344,16.600000381469727,17.020000457763672,1613851.0
+2020-11-29,17.1200008392334,17.3799991607666,17.100000381469727,17.239999771118164,2399065.0
+2020-11-30,17.200000762939453,17.399999618530273,17.100000381469727,17.280000686645508,1975925.0
+2020-12-01,17.260000228881836,17.280000686645508,17.1200008392334,17.139999389648438,1381207.0
+2020-12-02,17.139999389648438,17.15999984741211,16.81999969482422,16.899999618530273,1414766.0
+2020-12-03,16.940000534057617,16.940000534057617,16.719999313354492,16.860000610351562,1054981.0
+2020-12-06,16.899999618530273,16.940000534057617,16.3799991607666,16.3799991607666,1002390.0
+2020-12-07,16.299999237060547,16.799999237060547,16.219999313354492,16.799999237060547,1002003.0
+2020-12-08,17.0,17.059999465942383,16.65999984741211,16.8799991607666,1479873.0
+2020-12-09,16.899999618530273,16.899999618530273,16.739999771118164,16.84000015258789,508704.0
+2020-12-10,16.84000015258789,16.860000610351562,16.719999313354492,16.84000015258789,502518.0
+2020-12-13,16.860000610351562,16.920000076293945,16.68000030517578,16.739999771118164,747999.0
+2020-12-14,16.700000762939453,16.799999237060547,16.68000030517578,16.780000686645508,455619.0
+2020-12-15,16.780000686645508,17.079999923706055,16.68000030517578,16.940000534057617,1754800.0
+2020-12-16,17.040000915527344,17.559999465942383,16.959999084472656,17.219999313354492,4546048.0
+2020-12-17,17.299999237060547,18.799999237060547,17.260000228881836,18.15999984741211,11932430.0
+2020-12-20,18.200000762939453,18.299999237060547,17.479999542236328,17.559999465942383,4390041.0
+2020-12-21,16.979999542236328,16.979999542236328,16.299999237060547,16.440000534057617,3538080.0
+2020-12-22,16.559999465942383,17.34000015258789,16.5,17.31999969482422,2092487.0
+2020-12-23,17.31999969482422,18.100000381469727,17.139999389648438,17.940000534057617,3393639.0
+2020-12-24,17.979999542236328,18.100000381469727,17.420000076293945,17.860000610351562,1367798.0
+2020-12-27,17.959999084472656,18.1200008392334,17.860000610351562,17.860000610351562,1579162.0
+2020-12-28,17.860000610351562,17.920000076293945,17.639999389648438,17.780000686645508,807808.0
+2020-12-29,17.739999771118164,18.200000762939453,17.700000762939453,18.200000762939453,1989761.0
+2020-12-30,18.34000015258789,18.639999389648438,18.18000030517578,18.5,5196986.0
+2020-12-31,18.459999084472656,18.459999084472656,17.8799991607666,17.940000534057617,2700851.0
+2021-01-03,17.84000015258789,17.940000534057617,17.479999542236328,17.639999389648438,2096321.0
+2021-01-04,17.81999969482422,17.899999618530273,17.6200008392334,17.799999237060547,1298639.0
+2021-01-05,17.81999969482422,17.84000015258789,17.479999542236328,17.5,1127156.0
+2021-01-06,17.600000381469727,17.860000610351562,17.520000457763672,17.600000381469727,867901.0
+2021-01-07,17.559999465942383,17.600000381469727,17.31999969482422,17.559999465942383,2114855.0
+2021-01-10,17.600000381469727,17.979999542236328,17.600000381469727,17.84000015258789,1478601.0
+2021-01-11,17.84000015258789,18.360000610351562,17.600000381469727,18.239999771118164,3037308.0
+2021-01-12,18.280000686645508,18.280000686645508,17.899999618530273,18.020000457763672,1362162.0
+2021-01-13,18.0,18.079999923706055,17.860000610351562,17.860000610351562,1093232.0
+2021-01-14,17.8799991607666,17.8799991607666,17.440000534057617,17.760000228881836,3627365.0
+2021-01-17,17.739999771118164,17.739999771118164,17.459999084472656,17.479999542236328,1645788.0
+2021-01-18,17.5,17.739999771118164,17.34000015258789,17.579999923706055,1560841.0
+2021-01-19,17.540000915527344,17.65999984741211,17.5,17.540000915527344,728072.0
+2021-01-20,17.540000915527344,17.639999389648438,17.479999542236328,17.559999465942383,974182.0
+2021-01-21,17.559999465942383,17.6200008392334,17.5,17.520000457763672,534154.0
+2021-01-24,17.520000457763672,17.540000915527344,17.360000610351562,17.360000610351562,936917.0
+2021-01-25,17.3799991607666,17.639999389648438,17.360000610351562,17.479999542236328,940088.0
+2021-01-26,17.479999542236328,17.639999389648438,17.399999618530273,17.540000915527344,856020.0
+2021-01-27,17.540000915527344,17.579999923706055,17.479999542236328,17.559999465942383,551703.0
+2021-01-28,17.399999618530273,17.559999465942383,17.399999618530273,17.459999084472656,823012.0
+2021-01-31,17.440000534057617,17.579999923706055,17.100000381469727,17.399999618530273,1337579.0
+2021-02-01,17.360000610351562,17.3799991607666,17.0,17.079999923706055,1583098.0
+2021-02-02,17.100000381469727,17.219999313354492,16.979999542236328,17.0,925337.0
+2021-02-03,16.940000534057617,17.0,16.5,16.5,1325780.0
+2021-02-04,16.31999969482422,16.540000915527344,16.0,16.299999237060547,1359772.0
+2021-02-07,16.3799991607666,16.540000915527344,16.34000015258789,16.420000076293945,632906.0
+2021-02-08,16.520000457763672,16.940000534057617,16.5,16.8799991607666,801188.0
+2021-02-09,16.8799991607666,16.979999542236328,16.700000762939453,16.780000686645508,986350.0
+2021-02-10,16.780000686645508,16.799999237060547,16.600000381469727,16.6200008392334,560237.0
+2021-02-11,16.780000686645508,16.780000686645508,16.520000457763672,16.579999923706055,604865.0
+2021-02-14,16.68000030517578,17.1200008392334,16.6200008392334,16.959999084472656,1215438.0
+2021-02-15,17.0,18.440000534057617,17.0,18.219999313354492,6576416.0
+2021-02-16,18.399999618530273,20.040000915527344,18.399999618530273,20.040000915527344,11879673.0
+2021-02-17,20.81999969482422,22.040000915527344,20.219999313354492,21.100000381469727,22945505.0
+2021-02-18,20.719999313354492,21.5,20.040000915527344,21.200000762939453,7598101.0
+2021-02-21,21.5,23.31999969482422,21.5,23.31999969482422,11721126.0
+2021-02-22,23.34000015258789,24.399999618530273,22.979999542236328,23.579999923706055,11604689.0
+2021-02-23,24.0,24.15999984741211,23.31999969482422,23.3799991607666,4201570.0
+2021-02-24,23.360000610351562,23.360000610351562,21.459999084472656,22.200000762939453,6503375.0
+2021-02-25,22.68000030517578,24.299999237060547,22.68000030517578,23.799999237060547,8863215.0
+2021-02-28,23.5,25.100000381469727,22.899999618530273,24.520000457763672,8629358.0
+2021-03-01,24.600000381469727,25.25,24.18000030517578,24.239999771118164,9312646.0
+2021-03-02,25.100000381469727,25.899999618530273,24.719999313354492,25.399999618530273,9132797.0
+2021-03-03,25.049999237060547,25.25,24.579999923706055,24.899999618530273,4291523.0
+2021-03-04,26.450000762939453,27.350000381469727,26.399999618530273,26.700000762939453,21205711.0
+2021-03-07,26.850000381469727,27.950000762939453,25.899999618530273,26.350000381469727,12987934.0
+2021-03-08,26.0,27.100000381469727,25.5,26.399999618530273,7954731.0
+2021-03-09,27.299999237060547,28.100000381469727,25.950000762939453,27.299999237060547,14856387.0
+2021-03-10,27.950000762939453,29.350000381469727,27.5,28.0,11715057.0
+2021-03-11,28.5,28.75,27.600000381469727,28.649999618530273,5694450.0
+2021-03-14,28.149999618530273,28.649999618530273,27.299999237060547,27.75,7561039.0
+2021-03-15,27.399999618530273,28.399999618530273,27.049999237060547,28.0,6704194.0
+2021-03-16,28.0,28.899999618530273,27.5,28.299999237060547,9961195.0
+2021-03-17,28.5,28.5,25.649999618530273,25.850000381469727,13236414.0
+2021-03-18,25.850000381469727,26.100000381469727,25.399999618530273,26.049999237060547,4079759.0
+2021-03-21,26.049999237060547,26.549999237060547,25.450000762939453,26.5,4875543.0
+2021-03-22,26.549999237060547,27.100000381469727,25.549999237060547,26.049999237060547,11379900.0
+2021-03-23,26.200000762939453,26.649999618530273,25.649999618530273,25.850000381469727,3530949.0
+2021-03-24,25.950000762939453,26.0,25.0,25.100000381469727,3055513.0
+2021-03-25,25.0,25.350000381469727,24.65999984741211,25.0,3306644.0
+2021-03-28,25.0,25.350000381469727,24.719999313354492,24.979999542236328,2769516.0
+2021-03-29,25.0,26.600000381469727,24.940000534057617,26.200000762939453,9611900.0
+2021-03-30,26.149999618530273,26.649999618530273,25.399999618530273,25.600000381469727,4358294.0
+2021-03-31,26.200000762939453,26.200000762939453,25.5,25.950000762939453,3766237.0
+2021-04-01,25.950000762939453,25.950000762939453,25.299999237060547,25.5,2219070.0
+2021-04-04,25.5,25.5,25.0,25.149999618530273,2819573.0
+2021-04-05,25.049999237060547,25.899999618530273,25.0,25.450000762939453,3738161.0
+2021-04-06,25.5,25.600000381469727,25.0,25.100000381469727,2562010.0
+2021-04-07,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2021-04-08,25.100000381469727,25.200000762939453,24.899999618530273,24.899999618530273,1787426.0
+2021-04-11,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2021-04-12,24.780000686645508,24.84000015258789,24.579999923706055,24.639999389648438,1536699.0
+2021-04-13,24.68000030517578,24.68000030517578,23.860000610351562,23.959999084472656,2195800.0
+2021-04-14,23.940000534057617,23.940000534057617,23.559999465942383,23.65999984741211,2056497.0
+2021-04-15,23.84000015258789,24.100000381469727,23.65999984741211,23.920000076293945,1752854.0
+2021-04-18,24.0,24.6200008392334,24.0,24.600000381469727,2101518.0
+2021-04-19,24.719999313354492,24.739999771118164,24.3799991607666,24.399999618530273,1676513.0
+2021-04-20,24.399999618530273,24.399999618530273,23.940000534057617,24.020000457763672,2518332.0
+2021-04-21,24.100000381469727,24.100000381469727,23.719999313354492,23.920000076293945,1405534.0
+2021-04-22,23.920000076293945,24.299999237060547,23.899999618530273,24.0,2436992.0
+2021-04-25,23.899999618530273,24.15999984741211,23.719999313354492,24.0,1384518.0
+2021-04-26,24.200000762939453,24.360000610351562,24.040000915527344,24.1200008392334,1609346.0
+2021-04-27,24.280000686645508,24.34000015258789,24.040000915527344,24.299999237060547,1375837.0
+2021-04-28,24.5,24.559999465942383,24.0,24.139999389648438,2239872.0
+2021-04-29,24.020000457763672,24.360000610351562,24.0,24.200000762939453,1933966.0
+2021-05-02,24.239999771118164,25.0,24.100000381469727,25.0,3198438.0
+2021-05-03,25.0,25.299999237060547,24.700000762939453,24.81999969482422,3178149.0
+2021-05-04,24.860000610351562,25.049999237060547,24.639999389648438,24.639999389648438,1316257.0
+2021-05-05,24.639999389648438,24.780000686645508,24.200000762939453,24.239999771118164,1155707.0
+2021-05-06,24.239999771118164,24.399999618530273,23.899999618530273,24.0,2604044.0
+2021-05-09,24.139999389648438,24.200000762939453,24.020000457763672,24.040000915527344,636538.0
+2021-05-10,24.040000915527344,24.200000762939453,24.020000457763672,24.200000762939453,710478.0
+2021-05-17,24.200000762939453,24.540000915527344,24.059999465942383,24.219999313354492,1759349.0
+2021-05-18,24.280000686645508,24.68000030517578,24.1200008392334,24.479999542236328,2753122.0
+2021-05-19,24.579999923706055,25.75,24.440000534057617,25.5,13048414.0
+2021-05-20,25.600000381469727,26.200000762939453,25.200000762939453,26.049999237060547,7398715.0
+2021-05-23,26.299999237060547,27.0,25.850000381469727,26.100000381469727,8487338.0
+2021-05-24,26.049999237060547,26.100000381469727,25.5,25.75,2433503.0
+2021-05-25,25.799999237060547,26.100000381469727,25.450000762939453,25.799999237060547,2611647.0
+2021-05-26,25.799999237060547,25.950000762939453,25.350000381469727,25.5,3846631.0
+2021-05-27,25.450000762939453,25.5,24.979999542236328,25.049999237060547,4424937.0
+2021-05-30,25.149999618530273,25.600000381469727,24.959999084472656,25.399999618530273,4322356.0
+2021-05-31,25.450000762939453,26.149999618530273,25.450000762939453,25.850000381469727,7576754.0
+2021-06-01,26.0,27.799999237060547,26.0,27.799999237060547,17655304.0
+2021-06-02,27.799999237060547,28.0,26.799999237060547,26.850000381469727,13135868.0
+2021-06-03,26.850000381469727,27.75,26.600000381469727,27.049999237060547,9361940.0
+2021-06-06,27.399999618530273,27.649999618530273,27.0,27.399999618530273,8343085.0
+2021-06-07,27.450000762939453,27.600000381469727,27.100000381469727,27.25,5429725.0
+2021-06-08,27.25,27.399999618530273,25.049999237060547,26.899999618530273,6470633.0
+2021-06-09,26.899999618530273,27.25,26.450000762939453,26.5,4559704.0
+2021-06-10,26.5,27.149999618530273,26.399999618530273,26.700000762939453,6141136.0
+2021-06-13,26.799999237060547,27.350000381469727,26.75,27.0,6550235.0
+2021-06-14,27.100000381469727,27.149999618530273,25.899999618530273,26.649999618530273,3797494.0
+2021-06-15,26.649999618530273,26.899999618530273,26.25,26.350000381469727,3681549.0
+2021-06-16,26.399999618530273,26.399999618530273,25.950000762939453,26.100000381469727,2335435.0
+2021-06-17,26.149999618530273,27.5,26.0,27.350000381469727,9407201.0
+2021-06-20,27.450000762939453,28.0,26.899999618530273,27.350000381469727,15948913.0
+2021-06-21,27.25,27.450000762939453,26.899999618530273,27.100000381469727,6252351.0
+2021-06-22,27.149999618530273,27.700000762939453,27.0,27.399999618530273,5498938.0
+2021-06-23,27.5,28.350000381469727,27.200000762939453,27.649999618530273,15672612.0
+2021-06-24,27.649999618530273,28.25,27.350000381469727,27.75,8178406.0
+2021-06-27,27.75,27.75,27.75,27.75,0.0
+2021-06-28,28.100000381469727,28.700000762939453,27.700000762939453,28.549999237060547,9282500.0
+2021-06-29,28.5,28.799999237060547,28.299999237060547,28.350000381469727,6482329.0
+2021-06-30,28.549999237060547,28.950000762939453,28.450000762939453,28.600000381469727,8252912.0
+2021-07-01,28.75,28.850000381469727,28.149999618530273,28.299999237060547,3853299.0
+2021-07-04,28.299999237060547,28.350000381469727,27.700000762939453,27.700000762939453,3369513.0
+2021-07-05,27.700000762939453,27.899999618530273,27.100000381469727,27.399999618530273,3642738.0
+2021-07-06,27.549999237060547,27.899999618530273,27.399999618530273,27.5,2590236.0
+2021-07-07,27.5,27.700000762939453,27.299999237060547,27.399999618530273,1528910.0
+2021-07-08,27.399999618530273,27.399999618530273,26.600000381469727,26.649999618530273,3334041.0
+2021-07-11,26.899999618530273,27.049999237060547,26.5,26.799999237060547,2151217.0
+2021-07-12,26.75,26.899999618530273,26.149999618530273,26.700000762939453,1634443.0
+2021-07-13,26.799999237060547,27.149999618530273,26.399999618530273,26.850000381469727,1914384.0
+2021-07-14,26.899999618530273,27.25,26.700000762939453,27.149999618530273,1166166.0
+2021-07-15,27.100000381469727,27.200000762939453,26.950000762939453,27.0,1557398.0
+2021-07-25,27.0,27.399999618530273,27.0,27.25,1446425.0
+2021-07-26,27.350000381469727,27.350000381469727,26.899999618530273,26.950000762939453,1205958.0
+2021-07-27,27.0,27.0,26.700000762939453,26.799999237060547,1120158.0
+2021-07-28,26.799999237060547,26.899999618530273,26.649999618530273,26.850000381469727,963443.0
+2021-07-29,26.950000762939453,27.100000381469727,26.799999237060547,27.0,961493.0
+2021-08-01,27.049999237060547,27.450000762939453,26.950000762939453,27.25,2266585.0
+2021-08-02,27.299999237060547,27.350000381469727,27.0,27.049999237060547,924400.0
+2021-08-03,27.049999237060547,27.899999618530273,26.950000762939453,27.700000762939453,4052914.0
+2021-08-04,27.799999237060547,28.299999237060547,27.299999237060547,27.399999618530273,7375585.0
+2021-08-05,27.399999618530273,28.149999618530273,27.149999618530273,28.0,3507309.0
+2021-08-08,28.149999618530273,28.549999237060547,27.950000762939453,28.200000762939453,5010400.0
+2021-08-09,28.25,28.549999237060547,27.600000381469727,28.399999618530273,3665455.0
+2021-08-10,28.399999618530273,28.600000381469727,28.25,28.399999618530273,2470056.0
+2021-08-11,28.350000381469727,29.25,28.25,29.0,9482018.0
+2021-08-12,29.350000381469727,29.649999618530273,28.399999618530273,28.899999618530273,7396263.0
+2021-08-15,29.0,29.299999237060547,28.399999618530273,28.549999237060547,2839426.0
+2021-08-16,28.600000381469727,28.600000381469727,27.950000762939453,27.950000762939453,2142137.0
+2021-08-17,27.799999237060547,28.700000762939453,27.700000762939453,28.600000381469727,3674930.0
+2021-08-18,28.600000381469727,29.350000381469727,28.5,28.600000381469727,5786093.0
+2021-08-19,28.549999237060547,28.850000381469727,28.200000762939453,28.25,2295440.0
+2021-08-22,28.200000762939453,28.5,27.649999618530273,27.75,1633682.0
+2021-08-23,27.899999618530273,28.149999618530273,27.549999237060547,27.600000381469727,1567058.0
+2021-08-24,27.600000381469727,27.950000762939453,27.049999237060547,27.649999618530273,1766056.0
+2021-08-25,27.850000381469727,27.850000381469727,27.25,27.549999237060547,934724.0
+2021-08-26,27.549999237060547,27.649999618530273,27.450000762939453,27.600000381469727,789915.0
+2021-08-29,27.649999618530273,28.549999237060547,27.649999618530273,28.5,2378020.0
+2021-08-30,28.600000381469727,28.75,28.299999237060547,28.299999237060547,1769122.0
+2021-08-31,28.399999618530273,28.700000762939453,28.0,28.5,2831515.0
+2021-09-01,28.450000762939453,28.549999237060547,27.950000762939453,28.0,2445652.0
+2021-09-02,28.100000381469727,28.549999237060547,28.100000381469727,28.25,2326653.0
+2021-09-05,28.100000381469727,28.25,27.899999618530273,28.0,1720161.0
+2021-09-06,28.0,28.100000381469727,27.850000381469727,27.950000762939453,872159.0
+2021-09-07,27.950000762939453,27.950000762939453,27.549999237060547,27.649999618530273,1645304.0
+2021-09-08,27.649999618530273,27.850000381469727,27.5,27.75,903139.0
+2021-09-09,27.649999618530273,27.950000762939453,27.549999237060547,27.600000381469727,699262.0
+2021-09-12,27.600000381469727,27.600000381469727,27.100000381469727,27.149999618530273,1181625.0
+2021-09-13,27.149999618530273,27.600000381469727,27.049999237060547,27.299999237060547,729698.0
+2021-09-14,27.450000762939453,27.5,27.299999237060547,27.399999618530273,452434.0
+2021-09-15,27.350000381469727,27.399999618530273,27.200000762939453,27.299999237060547,469214.0
+2021-09-16,27.299999237060547,27.299999237060547,27.0,27.0,965685.0
+2021-09-19,27.100000381469727,27.25,27.0,27.100000381469727,712418.0
+2021-09-20,27.049999237060547,27.100000381469727,26.75,26.75,867456.0
+2021-09-21,26.600000381469727,26.950000762939453,26.450000762939453,26.75,867737.0
+2021-09-22,26.75,26.799999237060547,26.549999237060547,26.600000381469727,348045.0
+2021-09-26,26.700000762939453,26.899999618530273,26.600000381469727,26.649999618530273,596393.0
+2021-09-27,26.700000762939453,26.700000762939453,26.100000381469727,26.25,833106.0
+2021-09-28,26.200000762939453,26.5,26.100000381469727,26.200000762939453,695277.0
+2021-09-29,26.200000762939453,26.649999618530273,26.149999618530273,26.350000381469727,1203852.0
+2021-09-30,26.399999618530273,26.75,26.299999237060547,26.600000381469727,783919.0
+2021-10-03,26.5,26.700000762939453,26.350000381469727,26.350000381469727,717441.0
+2021-10-04,26.350000381469727,26.5,26.100000381469727,26.149999618530273,515384.0
+2021-10-05,26.149999618530273,26.25,25.5,25.75,862969.0
+2021-10-06,25.75,25.799999237060547,25.450000762939453,25.600000381469727,710634.0
+2021-10-07,25.600000381469727,26.0,25.0,25.600000381469727,1281948.0
+2021-10-10,25.600000381469727,25.600000381469727,24.700000762939453,24.899999618530273,696378.0
+2021-10-11,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2021-10-12,24.420000076293945,24.65999984741211,24.18000030517578,24.6200008392334,680989.0
+2021-10-13,24.719999313354492,25.100000381469727,24.579999923706055,25.0,731118.0
+2021-10-14,25.049999237060547,25.450000762939453,25.049999237060547,25.299999237060547,408108.0
+2021-10-17,25.549999237060547,25.649999618530273,25.399999618530273,25.549999237060547,556301.0
+2021-10-18,25.649999618530273,25.700000762939453,25.5,25.700000762939453,494603.0
+2021-10-19,25.700000762939453,25.799999237060547,25.399999618530273,25.450000762939453,466883.0
+2021-10-20,25.450000762939453,25.450000762939453,25.0,25.100000381469727,415660.0
+2021-10-21,25.0,25.049999237060547,24.700000762939453,24.760000228881836,596174.0
+2021-10-24,24.760000228881836,24.8799991607666,24.600000381469727,24.6200008392334,523167.0
+2021-10-25,24.6200008392334,24.81999969482422,24.6200008392334,24.799999237060547,404071.0
+2021-10-26,24.860000610351562,24.860000610351562,24.65999984741211,24.700000762939453,326446.0
+2021-10-27,24.700000762939453,24.700000762939453,24.18000030517578,24.260000228881836,456892.0
+2021-10-28,24.18000030517578,24.200000762939453,24.0,24.200000762939453,508635.0
+2021-10-31,24.020000457763672,24.1200008392334,23.920000076293945,24.0,670334.0
+2021-11-01,24.059999465942383,24.100000381469727,23.959999084472656,24.0,324488.0
+2021-11-02,23.920000076293945,23.979999542236328,23.65999984741211,23.780000686645508,546846.0
+2021-11-03,23.780000686645508,23.780000686645508,23.0,23.1200008392334,689580.0
+2021-11-04,23.1200008392334,23.540000915527344,22.979999542236328,23.540000915527344,570456.0
+2021-11-07,23.5,23.780000686645508,23.31999969482422,23.600000381469727,464705.0
+2021-11-08,23.600000381469727,23.600000381469727,22.899999618530273,22.899999618530273,572534.0
+2021-11-09,22.899999618530273,22.979999542236328,22.260000228881836,22.399999618530273,699846.0
+2021-11-10,22.34000015258789,22.600000381469727,22.280000686645508,22.440000534057617,429298.0
+2021-11-11,22.5,22.68000030517578,22.420000076293945,22.5,330215.0
+2021-11-14,22.540000915527344,23.100000381469727,22.5,23.020000457763672,700259.0
+2021-11-15,23.040000915527344,23.280000686645508,22.700000762939453,22.719999313354492,624106.0
+2021-11-16,22.719999313354492,23.079999923706055,22.360000610351562,22.84000015258789,888033.0
+2021-11-17,22.959999084472656,22.959999084472656,22.760000228881836,22.760000228881836,235283.0
+2021-11-18,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2021-11-21,22.1200008392334,22.3799991607666,21.81999969482422,21.860000610351562,648789.0
+2021-11-22,21.860000610351562,21.899999618530273,20.540000915527344,20.719999313354492,848411.0
+2021-11-23,20.540000915527344,21.239999771118164,20.399999618530273,21.100000381469727,692087.0
+2021-11-24,20.940000534057617,21.5,20.940000534057617,21.399999618530273,491835.0
+2021-11-25,21.520000457763672,21.520000457763672,21.299999237060547,21.31999969482422,385066.0
+2021-11-28,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0
+2021-11-29,20.1200008392334,20.360000610351562,19.299999237060547,19.399999618530273,1026704.0
+2021-11-30,19.34000015258789,20.020000457763672,18.940000534057617,19.780000686645508,1772618.0
+2021-12-01,19.8799991607666,19.940000534057617,19.34000015258789,19.559999465942383,1220327.0
+2021-12-02,19.559999465942383,19.760000228881836,19.440000534057617,19.600000381469727,448969.0
+2021-12-05,19.719999313354492,20.299999237060547,19.719999313354492,20.239999771118164,1171027.0
+2021-12-06,20.520000457763672,20.979999542236328,20.31999969482422,20.399999618530273,1231032.0
+2021-12-07,20.5,21.5,20.5,21.479999542236328,1649871.0
+2021-12-08,21.600000381469727,22.760000228881836,21.459999084472656,22.420000076293945,2398345.0
+2021-12-09,22.719999313354492,22.84000015258789,22.059999465942383,22.299999237060547,978600.0
+2021-12-12,22.299999237060547,22.860000610351562,22.1200008392334,22.84000015258789,1087561.0
+2021-12-13,22.899999618530273,23.260000228881836,22.760000228881836,23.0,1641138.0
+2021-12-14,23.0,23.059999465942383,22.440000534057617,22.5,1135353.0
+2021-12-15,22.5,22.520000457763672,22.280000686645508,22.31999969482422,1005448.0
+2021-12-16,22.520000457763672,22.780000686645508,22.5,22.540000915527344,761490.0
+2021-12-19,22.399999618530273,22.420000076293945,22.0,22.1200008392334,661645.0
+2021-12-20,22.0,22.100000381469727,21.559999465942383,21.700000762939453,579542.0
+2021-12-21,21.959999084472656,22.15999984741211,21.719999313354492,22.0,352833.0
+2021-12-22,22.0,22.15999984741211,21.5,21.559999465942383,497985.0
+2021-12-23,21.700000762939453,21.799999237060547,21.0,21.260000228881836,360903.0
+2021-12-26,21.34000015258789,21.34000015258789,20.700000762939453,20.700000762939453,310925.0
+2021-12-27,20.799999237060547,20.799999237060547,20.479999542236328,20.479999542236328,573463.0
+2021-12-28,20.600000381469727,20.940000534057617,20.600000381469727,20.700000762939453,419689.0
+2021-12-29,20.860000610351562,20.920000076293945,20.18000030517578,20.18000030517578,673349.0
+2021-12-30,20.239999771118164,20.3799991607666,20.079999923706055,20.139999389648438,413922.0
+2022-01-02,20.18000030517578,20.219999313354492,19.959999084472656,20.040000915527344,698151.0
+2022-01-03,20.040000915527344,20.200000762939453,19.84000015258789,19.860000610351562,481816.0
+2022-01-04,20.0,20.020000457763672,19.920000076293945,19.959999084472656,220657.0
+2022-01-05,19.959999084472656,20.280000686645508,19.959999084472656,20.18000030517578,589358.0
+2022-01-06,20.18000030517578,20.360000610351562,20.059999465942383,20.34000015258789,454759.0
+2022-01-09,20.3799991607666,20.8799991607666,20.3799991607666,20.799999237060547,596463.0
+2022-01-10,20.940000534057617,21.600000381469727,20.940000534057617,21.239999771118164,1053566.0
+2022-01-11,21.239999771118164,21.280000686645508,21.020000457763672,21.139999389648438,456385.0
+2022-01-12,21.200000762939453,21.280000686645508,21.139999389648438,21.239999771118164,399124.0
+2022-01-13,22.020000457763672,22.280000686645508,21.959999084472656,22.059999465942383,2169106.0
+2022-01-16,22.200000762939453,22.219999313354492,21.799999237060547,21.959999084472656,944276.0
+2022-01-17,22.040000915527344,22.639999389648438,21.899999618530273,22.559999465942383,1561884.0
+2022-01-18,22.65999984741211,22.68000030517578,22.280000686645508,22.31999969482422,1002326.0
+2022-01-19,22.31999969482422,22.459999084472656,22.15999984741211,22.360000610351562,448075.0
+2022-01-20,22.360000610351562,22.3799991607666,22.020000457763672,22.299999237060547,365728.0
+2022-01-23,22.1200008392334,22.18000030517578,21.799999237060547,21.81999969482422,482582.0
+2022-01-24,21.8799991607666,22.059999465942383,21.8799991607666,22.0,326914.0
+2022-01-25,22.0,22.239999771118164,21.899999618530273,21.979999542236328,499405.0
+2022-01-26,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2022-01-27,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2022-01-30,24.200000762939453,24.899999618530273,24.0,24.5,3811893.0
+2022-01-31,24.600000381469727,24.600000381469727,23.899999618530273,23.940000534057617,1580458.0
+2022-02-01,23.940000534057617,23.979999542236328,23.0,23.360000610351562,943903.0
+2022-02-02,23.3799991607666,24.200000762939453,23.299999237060547,23.799999237060547,1511408.0
+2022-02-03,23.8799991607666,24.079999923706055,23.700000762939453,23.700000762939453,506991.0
+2022-02-06,23.6200008392334,23.860000610351562,23.440000534057617,23.700000762939453,440108.0
+2022-02-07,23.860000610351562,23.860000610351562,23.559999465942383,23.559999465942383,396115.0
+2022-02-08,23.639999389648438,24.100000381469727,23.600000381469727,23.959999084472656,1358162.0
+2022-02-09,24.0,24.139999389648438,23.68000030517578,23.899999618530273,611407.0
+2022-02-10,23.81999969482422,23.899999618530273,23.719999313354492,23.780000686645508,266486.0
+2022-02-13,23.600000381469727,23.600000381469727,22.100000381469727,22.68000030517578,1137199.0
+2022-02-14,22.6200008392334,23.0,22.34000015258789,22.899999618530273,650176.0
+2022-02-15,22.799999237060547,23.219999313354492,22.739999771118164,23.059999465942383,902044.0
+2022-02-16,23.059999465942383,23.479999542236328,23.020000457763672,23.200000762939453,1164210.0
+2022-02-17,23.299999237060547,23.299999237060547,22.899999618530273,23.059999465942383,504322.0
+2022-02-20,22.940000534057617,22.940000534057617,22.280000686645508,22.399999618530273,623819.0
+2022-02-21,22.299999237060547,23.0,22.219999313354492,22.6200008392334,738107.0
+2022-02-23,22.540000915527344,22.6200008392334,22.1200008392334,22.1200008392334,715046.0
+2022-02-24,21.68000030517578,21.68000030517578,21.100000381469727,21.299999237060547,1150372.0
+2022-02-27,21.780000686645508,21.959999084472656,21.559999465942383,21.719999313354492,530138.0
+2022-02-28,21.719999313354492,21.719999313354492,21.5,21.65999984741211,677106.0
+2022-03-01,21.739999771118164,22.31999969482422,21.65999984741211,22.1200008392334,1098854.0
+2022-03-02,22.100000381469727,22.100000381469727,21.639999389648438,21.700000762939453,685897.0
+2022-03-03,21.700000762939453,22.1200008392334,21.65999984741211,21.719999313354492,1131097.0
+2022-03-06,22.0,22.219999313354492,21.84000015258789,21.920000076293945,732006.0
+2022-03-07,22.0,22.420000076293945,21.780000686645508,22.100000381469727,1195050.0
+2022-03-08,22.100000381469727,22.719999313354492,21.920000076293945,22.700000762939453,1406366.0
+2022-03-09,22.899999618530273,23.200000762939453,22.540000915527344,22.540000915527344,1411362.0
+2022-03-10,22.5,22.739999771118164,22.5,22.700000762939453,416451.0
+2022-03-13,22.719999313354492,22.860000610351562,22.479999542236328,22.479999542236328,530270.0
+2022-03-14,22.299999237060547,22.3799991607666,22.0,22.139999389648438,443911.0
+2022-03-15,22.200000762939453,22.399999618530273,22.040000915527344,22.059999465942383,352496.0
+2022-03-16,22.15999984741211,22.200000762939453,22.040000915527344,22.100000381469727,270118.0
+2022-03-17,22.139999389648438,22.600000381469727,22.100000381469727,22.100000381469727,628375.0
+2022-03-20,22.15999984741211,22.420000076293945,22.0,22.219999313354492,448502.0
+2022-03-21,22.299999237060547,22.399999618530273,22.100000381469727,22.1200008392334,605305.0
+2022-03-22,22.139999389648438,22.200000762939453,22.0,22.059999465942383,390684.0
+2022-03-23,22.040000915527344,22.18000030517578,21.959999084472656,22.040000915527344,409147.0
+2022-03-24,22.0,22.81999969482422,21.8799991607666,22.600000381469727,1066032.0
+2022-03-27,22.65999984741211,23.18000030517578,22.65999984741211,22.719999313354492,1638555.0
+2022-03-28,22.719999313354492,22.739999771118164,22.299999237060547,22.5,928264.0
+2022-03-29,22.559999465942383,22.84000015258789,22.5,22.600000381469727,589251.0
+2022-03-30,22.6200008392334,22.799999237060547,22.459999084472656,22.68000030517578,456982.0
+2022-03-31,22.559999465942383,22.700000762939453,22.420000076293945,22.459999084472656,376308.0
+2022-04-03,22.440000534057617,22.579999923706055,22.440000534057617,22.5,255021.0
+2022-04-04,22.5,22.5,22.5,22.5,0.0
+2022-04-05,22.299999237060547,22.299999237060547,21.81999969482422,21.81999969482422,745973.0
+2022-04-06,21.84000015258789,21.940000534057617,21.059999465942383,21.760000228881836,797378.0
+2022-04-07,21.639999389648438,21.979999542236328,21.520000457763672,21.899999618530273,276976.0
+2022-04-10,22.139999389648438,22.899999618530273,22.1200008392334,22.440000534057617,1177786.0
+2022-04-11,22.459999084472656,22.65999984741211,22.200000762939453,22.239999771118164,412962.0
+2022-04-12,22.100000381469727,22.239999771118164,21.8799991607666,22.239999771118164,596731.0
+2022-04-13,22.299999237060547,22.399999618530273,22.0,22.1200008392334,372103.0
+2022-04-14,22.1200008392334,22.5,22.079999923706055,22.399999618530273,525723.0
+2022-04-17,22.440000534057617,23.0,22.299999237060547,23.0,2443548.0
+2022-04-18,23.299999237060547,23.600000381469727,23.040000915527344,23.100000381469727,2789191.0
+2022-04-19,23.239999771118164,23.420000076293945,22.780000686645508,22.81999969482422,1124679.0
+2022-04-20,22.81999969482422,22.81999969482422,22.479999542236328,22.639999389648438,619771.0
+2022-04-21,22.639999389648438,22.959999084472656,22.31999969482422,22.34000015258789,696402.0
+2022-04-24,22.040000915527344,22.1200008392334,21.579999923706055,21.719999313354492,579889.0
+2022-04-25,21.719999313354492,21.8799991607666,21.299999237060547,21.420000076293945,518021.0
+2022-04-26,21.399999618530273,21.5,21.200000762939453,21.459999084472656,474911.0
+2022-04-27,21.559999465942383,21.979999542236328,21.5,21.639999389648438,717293.0
+2022-04-28,21.739999771118164,21.739999771118164,21.420000076293945,21.579999923706055,491267.0
+2022-05-08,21.579999923706055,21.579999923706055,21.200000762939453,21.280000686645508,287299.0
+2022-05-09,21.399999618530273,21.5,21.1200008392334,21.399999618530273,613820.0
+2022-05-10,21.399999618530273,21.399999618530273,21.100000381469727,21.1200008392334,423840.0
+2022-05-11,21.15999984741211,21.239999771118164,21.079999923706055,21.100000381469727,302118.0
+2022-05-12,21.059999465942383,21.059999465942383,20.360000610351562,20.360000610351562,508602.0
+2022-05-15,20.399999618530273,20.719999313354492,20.219999313354492,20.459999084472656,742475.0
+2022-05-16,20.5,20.559999465942383,20.100000381469727,20.260000228881836,346081.0
+2022-05-17,20.040000915527344,20.15999984741211,19.799999237060547,20.15999984741211,538181.0
+2022-05-18,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
+2022-05-19,19.559999465942383,19.600000381469727,18.8799991607666,18.940000534057617,1262579.0
+2022-05-22,19.0,19.0,18.0,18.399999618530273,443147.0
+2022-05-23,18.520000457763672,18.899999618530273,18.239999771118164,18.399999618530273,617024.0
+2022-05-24,18.399999618530273,18.440000534057617,18.260000228881836,18.440000534057617,470774.0
+2022-05-25,18.5,18.68000030517578,18.31999969482422,18.5,723675.0
+2022-05-26,18.520000457763672,18.940000534057617,18.420000076293945,18.860000610351562,659747.0
+2022-05-29,19.059999465942383,19.139999389648438,18.799999237060547,18.899999618530273,1022121.0
+2022-05-30,18.899999618530273,19.100000381469727,18.8799991607666,18.899999618530273,2467352.0
+2022-05-31,19.0,19.020000457763672,18.739999771118164,18.739999771118164,685879.0
+2022-06-01,18.719999313354492,18.799999237060547,18.639999389648438,18.799999237060547,689541.0
+2022-06-02,18.81999969482422,19.0,18.760000228881836,18.81999969482422,518315.0
+2022-06-05,18.899999618530273,19.940000534057617,18.84000015258789,19.5,2174793.0
+2022-06-06,19.6200008392334,19.6200008392334,19.239999771118164,19.299999237060547,776132.0
+2022-06-07,19.299999237060547,19.399999618530273,19.059999465942383,19.100000381469727,748373.0
+2022-06-08,19.100000381469727,19.139999389648438,18.700000762939453,18.700000762939453,862941.0
+2022-06-09,18.719999313354492,19.059999465942383,18.540000915527344,18.700000762939453,1804614.0
+2022-06-12,18.540000915527344,18.540000915527344,17.979999542236328,18.0,1137774.0
+2022-06-13,18.0,18.059999465942383,17.3799991607666,17.6200008392334,774567.0
+2022-06-14,17.6200008392334,17.6200008392334,16.639999389648438,17.18000030517578,563479.0
+2022-06-15,17.18000030517578,17.18000030517578,16.920000076293945,16.940000534057617,725013.0
+2022-06-16,16.940000534057617,17.1200008392334,16.079999923706055,16.260000228881836,843733.0
+2022-06-19,16.0,16.0,15.319999694824219,15.359999656677246,863017.0
+2022-06-20,15.460000038146973,15.800000190734863,15.260000228881836,15.399999618530273,850977.0
+2022-06-21,15.5,15.619999885559082,15.399999618530273,15.520000457763672,1557569.0
+2022-06-22,15.600000381469727,15.600000381469727,14.800000190734863,14.84000015258789,1251075.0
+2022-06-23,14.819999694824219,15.0600004196167,14.539999961853027,15.020000457763672,682089.0
+2022-06-26,15.15999984741211,15.779999732971191,15.15999984741211,15.779999732971191,859892.0
+2022-06-27,15.800000190734863,16.200000762939453,15.300000190734863,15.319999694824219,1000122.0
+2022-06-28,15.260000228881836,15.640000343322754,15.239999771118164,15.600000381469727,521615.0
+2022-06-29,15.5600004196167,15.739999771118164,15.460000038146973,15.5600004196167,530480.0
+2022-06-30,15.539999961853027,15.680000305175781,15.300000190734863,15.34000015258789,342494.0
+2022-07-03,15.420000076293945,15.460000038146973,15.100000381469727,15.119999885559082,318197.0
+2022-07-04,15.100000381469727,15.100000381469727,14.819999694824219,14.880000114440918,397034.0
+2022-07-05,15.0,15.180000305175781,14.800000190734863,14.880000114440918,382914.0
+2022-07-06,14.760000228881836,15.140000343322754,14.720000267028809,15.140000343322754,569155.0
+2022-07-13,15.199999809265137,15.5,15.100000381469727,15.180000305175781,512455.0
+2022-07-14,15.119999885559082,15.300000190734863,14.880000114440918,15.039999961853027,342584.0
+2022-07-17,15.180000305175781,15.319999694824219,15.0600004196167,15.100000381469727,306549.0
+2022-07-18,15.199999809265137,15.520000457763672,15.180000305175781,15.5,413149.0
+2022-07-19,15.520000457763672,16.31999969482422,15.520000457763672,16.020000457763672,1063534.0
+2022-07-20,16.059999465942383,16.260000228881836,15.9399995803833,15.9399995803833,850610.0
+2022-07-21,16.020000457763672,16.200000762939453,15.9399995803833,16.079999923706055,421141.0
+2022-07-24,16.15999984741211,16.68000030517578,16.079999923706055,16.459999084472656,1060039.0
+2022-07-25,16.479999542236328,16.5,16.059999465942383,16.1200008392334,731320.0
+2022-07-26,16.1200008392334,16.200000762939453,16.020000457763672,16.040000915527344,394725.0
+2022-07-27,16.100000381469727,16.1200008392334,15.920000076293945,15.960000038146973,296750.0
+2022-07-28,16.0,16.219999313354492,16.0,16.219999313354492,647136.0
+2022-07-31,16.239999771118164,16.559999465942383,16.239999771118164,16.360000610351562,776859.0
+2022-08-01,16.3799991607666,16.81999969482422,16.34000015258789,16.700000762939453,773552.0
+2022-08-02,16.700000762939453,17.040000915527344,16.540000915527344,16.799999237060547,1000691.0
+2022-08-03,16.739999771118164,17.059999465942383,16.68000030517578,16.700000762939453,962704.0
+2022-08-04,16.799999237060547,16.8799991607666,16.639999389648438,16.65999984741211,920793.0
+2022-08-07,16.780000686645508,16.8799991607666,16.700000762939453,16.739999771118164,785542.0
+2022-08-08,16.739999771118164,16.81999969482422,16.520000457763672,16.559999465942383,607968.0
+2022-08-09,16.540000915527344,16.559999465942383,16.239999771118164,16.399999618530273,799248.0
+2022-08-10,16.399999618530273,17.079999923706055,16.3799991607666,17.040000915527344,1667871.0
+2022-08-11,17.079999923706055,17.360000610351562,17.040000915527344,17.1200008392334,1404403.0
+2022-08-14,17.200000762939453,17.920000076293945,17.18000030517578,17.899999618530273,2001724.0
+2022-08-15,17.979999542236328,18.219999313354492,17.700000762939453,17.81999969482422,1966353.0
+2022-08-16,17.81999969482422,17.920000076293945,17.739999771118164,17.799999237060547,601886.0
+2022-08-17,17.780000686645508,17.8799991607666,17.719999313354492,17.780000686645508,477146.0
+2022-08-18,17.780000686645508,17.780000686645508,17.5,17.700000762939453,683877.0
+2022-08-21,17.700000762939453,17.700000762939453,17.5,17.600000381469727,430306.0
+2022-08-22,17.600000381469727,17.780000686645508,17.459999084472656,17.600000381469727,469549.0
+2022-08-23,17.65999984741211,17.65999984741211,16.920000076293945,16.920000076293945,1181011.0
+2022-08-24,16.84000015258789,16.84000015258789,16.5,16.739999771118164,605221.0
+2022-08-25,16.719999313354492,17.399999618530273,16.719999313354492,17.399999618530273,797050.0
+2022-08-28,17.020000457763672,17.739999771118164,17.020000457763672,17.600000381469727,1096338.0
+2022-08-29,17.719999313354492,17.8799991607666,17.5,17.5,650891.0
+2022-08-30,17.559999465942383,17.780000686645508,17.3799991607666,17.440000534057617,297757.0
+2022-08-31,17.34000015258789,17.440000534057617,17.0,17.200000762939453,434198.0
+2022-09-01,17.079999923706055,17.100000381469727,16.940000534057617,17.040000915527344,296282.0
+2022-09-04,16.899999618530273,17.15999984741211,16.899999618530273,17.040000915527344,409814.0
+2022-09-05,17.100000381469727,17.18000030517578,16.959999084472656,16.959999084472656,249214.0
+2022-09-06,16.959999084472656,17.059999465942383,16.579999923706055,16.579999923706055,314063.0
+2022-09-07,16.520000457763672,16.540000915527344,16.15999984741211,16.15999984741211,361074.0
+2022-09-08,16.299999237060547,16.299999237060547,16.0,16.1200008392334,305506.0
+2022-09-11,16.239999771118164,16.600000381469727,16.219999313354492,16.299999237060547,321103.0
+2022-09-12,16.399999618530273,16.700000762939453,16.3799991607666,16.459999084472656,429199.0
+2022-09-13,16.459999084472656,16.600000381469727,16.440000534057617,16.600000381469727,216051.0
+2022-09-14,16.200000762939453,16.479999542236328,16.200000762939453,16.239999771118164,322136.0
+2022-09-15,16.239999771118164,16.3799991607666,16.200000762939453,16.219999313354492,145208.0
+2022-09-18,16.079999923706055,16.079999923706055,15.899999618530273,15.899999618530273,370150.0
+2022-09-19,15.899999618530273,15.899999618530273,15.399999618530273,15.479999542236328,262289.0
+2022-09-20,15.479999542236328,15.640000343322754,15.260000228881836,15.359999656677246,165966.0
+2022-09-21,15.380000114440918,15.399999618530273,14.859999656677246,15.119999885559082,310620.0
+2022-09-25,14.859999656677246,14.859999656677246,14.399999618530273,14.5,390816.0
+2022-09-26,14.5,14.65999984741211,14.4399995803833,14.479999542236328,350621.0
+2022-09-27,14.539999961853027,14.699999809265137,14.520000457763672,14.699999809265137,323277.0
+2022-09-28,14.859999656677246,15.380000114440918,14.859999656677246,15.319999694824219,672164.0
+2022-09-29,15.399999618530273,15.399999618530273,15.140000343322754,15.199999809265137,331458.0
+2022-10-02,15.199999809265137,15.359999656677246,15.119999885559082,15.300000190734863,357118.0
+2022-10-03,15.359999656677246,15.640000343322754,15.359999656677246,15.5,299396.0
+2022-10-04,15.5,15.5,15.5,15.5,0.0
+2022-10-05,15.84000015258789,16.299999237060547,15.819999694824219,16.020000457763672,632767.0
+2022-10-06,16.040000915527344,16.1200008392334,15.920000076293945,15.979999542236328,217951.0
+2022-10-09,15.979999542236328,16.3799991607666,15.600000381469727,16.0,1064082.0
+2022-10-10,15.800000190734863,16.059999465942383,15.800000190734863,15.9399995803833,374645.0
+2022-10-11,16.0,16.0,15.800000190734863,15.800000190734863,240313.0
+2022-10-12,15.899999618530273,15.979999542236328,15.800000190734863,15.920000076293945,319258.0
+2022-10-13,15.899999618530273,15.899999618530273,15.5,15.5,464465.0
+2022-10-16,15.680000305175781,15.699999809265137,15.479999542236328,15.579999923706055,275146.0
+2022-10-17,15.579999923706055,15.680000305175781,15.5,15.5,291273.0
+2022-10-18,15.819999694824219,15.819999694824219,15.640000343322754,15.739999771118164,231475.0
+2022-10-19,15.760000228881836,16.100000381469727,15.739999771118164,16.079999923706055,620254.0
+2022-10-20,16.200000762939453,16.479999542236328,16.15999984741211,16.200000762939453,831447.0
+2022-10-23,16.31999969482422,16.5,16.200000762939453,16.420000076293945,494153.0
+2022-10-24,16.420000076293945,16.899999618530273,16.34000015258789,16.899999618530273,942717.0
+2022-10-25,17.0,17.079999923706055,16.760000228881836,16.81999969482422,1159247.0
+2022-10-26,16.8799991607666,17.0,16.540000915527344,16.920000076293945,615415.0
+2022-10-27,16.940000534057617,17.239999771118164,16.860000610351562,16.959999084472656,1441177.0
+2022-10-30,16.899999618530273,17.260000228881836,16.899999618530273,17.0,605049.0
+2022-10-31,17.0,17.0,17.0,17.0,0.0
+2022-11-01,16.920000076293945,17.020000457763672,16.5,16.65999984741211,467825.0
+2022-11-02,16.579999923706055,16.799999237060547,16.059999465942383,16.559999465942383,338345.0
+2022-11-03,16.559999465942383,16.940000534057617,16.559999465942383,16.899999618530273,405480.0
+2022-11-06,17.0,17.219999313354492,16.899999618530273,17.040000915527344,829895.0
+2022-11-07,17.15999984741211,17.3799991607666,16.700000762939453,16.8799991607666,973021.0
+2022-11-08,16.979999542236328,17.139999389648438,16.780000686645508,17.079999923706055,468893.0
+2022-11-09,17.100000381469727,17.200000762939453,16.979999542236328,17.139999389648438,716271.0
+2022-11-10,17.0,17.139999389648438,16.719999313354492,16.719999313354492,466615.0
+2022-11-13,16.799999237060547,17.540000915527344,16.799999237060547,17.139999389648438,1635427.0
+2022-11-14,17.040000915527344,17.579999923706055,17.040000915527344,17.299999237060547,923892.0
+2022-11-15,17.239999771118164,17.6200008392334,17.239999771118164,17.420000076293945,752204.0
+2022-11-16,17.420000076293945,17.600000381469727,17.18000030517578,17.479999542236328,817953.0
+2022-11-17,17.540000915527344,17.799999237060547,17.5,17.799999237060547,753191.0
+2022-11-20,17.799999237060547,18.34000015258789,17.799999237060547,18.18000030517578,1547984.0
+2022-11-21,18.18000030517578,18.200000762939453,17.65999984741211,17.940000534057617,831677.0
+2022-11-22,17.81999969482422,18.100000381469727,17.799999237060547,18.0,287985.0
+2022-11-24,17.979999542236328,17.979999542236328,17.520000457763672,17.799999237060547,332048.0
+2022-11-27,17.899999618530273,17.899999618530273,16.979999542236328,16.979999542236328,349823.0
+2022-11-28,16.479999542236328,17.18000030517578,16.479999542236328,17.040000915527344,261842.0
+2022-11-29,17.200000762939453,17.200000762939453,16.700000762939453,16.719999313354492,213151.0
+2022-11-30,16.739999771118164,17.18000030517578,16.6200008392334,17.18000030517578,555488.0
+2022-12-01,17.15999984741211,17.15999984741211,16.940000534057617,17.0,184528.0
+2022-12-04,16.899999618530273,17.100000381469727,16.579999923706055,16.579999923706055,247092.0
+2022-12-05,16.739999771118164,16.739999771118164,16.020000457763672,16.020000457763672,278150.0
+2022-12-06,16.0,16.420000076293945,15.859999656677246,16.079999923706055,286556.0
+2022-12-07,16.139999389648438,16.15999984741211,15.960000038146973,16.059999465942383,112785.0
+2022-12-08,16.100000381469727,16.139999389648438,16.0,16.100000381469727,135208.0
+2022-12-11,16.020000457763672,16.1200008392334,15.600000381469727,15.600000381469727,138346.0
+2022-12-12,15.619999885559082,15.619999885559082,14.979999542236328,15.119999885559082,408284.0
+2022-12-13,15.380000114440918,15.65999984741211,15.260000228881836,15.65999984741211,181992.0
+2022-12-14,15.680000305175781,16.0,15.619999885559082,15.979999542236328,197088.0
+2022-12-15,15.899999618530273,16.18000030517578,15.899999618530273,16.18000030517578,230297.0
+2022-12-18,16.0,16.200000762939453,16.0,16.059999465942383,137977.0
+2022-12-19,16.0,16.079999923706055,15.880000114440918,16.0,135297.0
+2022-12-20,15.899999618530273,16.040000915527344,15.859999656677246,15.960000038146973,110884.0
+2022-12-21,16.040000915527344,16.15999984741211,16.0,16.15999984741211,119317.0
+2022-12-22,16.239999771118164,16.280000686645508,16.139999389648438,16.200000762939453,165298.0
+2022-12-25,16.18000030517578,16.200000762939453,16.040000915527344,16.040000915527344,108193.0
+2022-12-26,16.139999389648438,16.139999389648438,15.899999618530273,15.899999618530273,103020.0
+2022-12-27,16.0,16.1200008392334,15.859999656677246,16.040000915527344,210636.0
+2022-12-28,15.920000076293945,16.0,15.859999656677246,15.9399995803833,109159.0
+2022-12-29,15.899999618530273,16.040000915527344,15.899999618530273,15.9399995803833,146526.0
+2023-01-01,16.0,16.200000762939453,15.920000076293945,16.100000381469727,254772.0
+2023-01-02,16.100000381469727,16.280000686645508,16.100000381469727,16.280000686645508,415497.0
+2023-01-03,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
+2023-01-04,16.299999237060547,16.3799991607666,16.0,16.079999923706055,238312.0
+2023-01-05,16.0,16.139999389648438,15.979999542236328,16.040000915527344,193444.0
+2023-01-08,15.9399995803833,16.139999389648438,15.9399995803833,16.079999923706055,265802.0
+2023-01-09,16.139999389648438,16.280000686645508,16.139999389648438,16.200000762939453,193420.0
+2023-01-10,16.260000228881836,16.360000610351562,16.260000228881836,16.31999969482422,329623.0
+2023-01-11,16.3799991607666,16.700000762939453,16.34000015258789,16.639999389648438,566794.0
+2023-01-12,16.799999237060547,16.799999237060547,16.5,16.540000915527344,402171.0
+2023-01-15,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0
+2023-01-16,16.68000030517578,16.84000015258789,16.639999389648438,16.65999984741211,222273.0
+2023-01-17,16.68000030517578,16.700000762939453,16.200000762939453,16.280000686645508,332578.0
+2023-01-18,16.68000030517578,16.700000762939453,16.200000762939453,16.280000686645508,332578.0
+2023-01-19,16.81999969482422,17.299999237060547,16.799999237060547,16.959999084472656,814674.0
+2023-01-22,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0
+2023-01-23,17.1200008392334,17.1200008392334,16.8799991607666,16.920000076293945,240062.0
+2023-01-24,17.0,17.020000457763672,16.8799991607666,16.920000076293945,212662.0
+2023-01-25,16.899999618530273,17.059999465942383,16.8799991607666,17.0,178294.0
+2023-01-26,17.219999313354492,17.360000610351562,17.100000381469727,17.18000030517578,543971.0
+2023-01-29,17.239999771118164,17.239999771118164,16.959999084472656,16.979999542236328,265950.0
+2023-01-30,17.0,17.0,16.860000610351562,16.8799991607666,172803.0
+2023-01-31,16.940000534057617,17.079999923706055,16.899999618530273,17.040000915527344,288224.0
+2023-02-01,17.0,17.15999984741211,16.920000076293945,16.920000076293945,203603.0
+2023-02-02,17.040000915527344,17.040000915527344,16.780000686645508,16.780000686645508,245643.0
+2023-02-05,16.780000686645508,16.780000686645508,16.299999237060547,16.3799991607666,417657.0
+2023-02-06,16.299999237060547,16.440000534057617,16.299999237060547,16.399999618530273,189092.0
+2023-02-07,16.360000610351562,16.559999465942383,16.360000610351562,16.459999084472656,150685.0
+2023-02-08,16.5,17.540000915527344,16.399999618530273,17.540000915527344,2108453.0
+2023-02-09,17.5,17.799999237060547,17.399999618530273,17.68000030517578,1469773.0
+2023-02-12,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-02-13,17.639999389648438,17.799999237060547,17.420000076293945,17.420000076293945,1037981.0
+2023-02-14,17.440000534057617,17.739999771118164,17.399999618530273,17.739999771118164,766496.0
+2023-02-15,17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0.0
+2023-02-16,18.139999389648438,18.899999618530273,17.899999618530273,17.920000076293945,3326746.0
+2023-02-19,17.84000015258789,17.860000610351562,17.479999542236328,17.559999465942383,748083.0
+2023-02-20,17.5,17.739999771118164,17.399999618530273,17.5,370841.0
+2023-02-21,17.399999618530273,18.100000381469727,17.399999618530273,18.020000457763672,713129.0
+2023-02-23,18.0,18.139999389648438,17.65999984741211,17.65999984741211,405659.0
+2023-02-26,17.639999389648438,17.700000762939453,17.440000534057617,17.600000381469727,270039.0
+2023-02-27,17.600000381469727,18.079999923706055,17.5,17.979999542236328,605938.0
+2023-02-28,17.0,17.299999237060547,16.84000015258789,17.260000228881836,1593600.0
+2023-03-01,17.239999771118164,17.31999969482422,16.940000534057617,17.0,1411.0
+2023-03-02,17.059999465942383,17.100000381469727,16.540000915527344,16.540000915527344,4371.0
+2023-03-05,16.520000457763672,16.579999923706055,16.31999969482422,16.3799991607666,1500.0
+2023-03-06,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0.0
+2023-03-07,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0.0
+2023-03-08,16.399999618530273,16.520000457763672,16.299999237060547,16.459999084472656,1468.0
+2023-03-09,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-12,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-13,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-14,16.540000915527344,16.639999389648438,16.31999969482422,16.5,3141.0
+2023-03-15,16.360000610351562,16.81999969482422,16.360000610351562,16.68000030517578,1559.0
+2023-03-16,16.739999771118164,17.68000030517578,16.739999771118164,17.68000030517578,887.0
+2023-03-19,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-03-20,17.760000228881836,17.899999618530273,17.5,17.799999237060547,3971.0
+2023-03-21,17.719999313354492,18.1200008392334,17.700000762939453,18.100000381469727,965.0
+2023-03-22,18.139999389648438,18.239999771118164,18.059999465942383,18.15999984741211,6700.0
+2023-03-23,18.139999389648438,18.280000686645508,18.079999923706055,18.219999313354492,1793.0
+2023-03-26,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-27,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-28,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-29,17.920000076293945,18.15999984741211,17.700000762939453,17.899999618530273,1344.0
+2023-03-30,17.8799991607666,18.360000610351562,17.639999389648438,18.040000915527344,1058.0
+2023-04-02,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-04-03,18.079999923706055,18.440000534057617,18.020000457763672,18.440000534057617,1000.0
+2023-04-04,18.700000762939453,18.8799991607666,18.479999542236328,18.479999542236328,1999.0
+2023-04-05,18.440000534057617,18.719999313354492,18.440000534057617,18.639999389648438,1000.0
+2023-04-06,18.6200008392334,18.6200008392334,18.280000686645508,18.3799991607666,831.0
+2023-04-09,18.3799991607666,18.399999618530273,17.979999542236328,18.0,1273.0
+2023-04-10,17.979999542236328,18.0,17.780000686645508,17.799999237060547,900.0
+2023-04-11,17.799999237060547,18.139999389648438,17.799999237060547,17.940000534057617,1000.0
+2023-04-12,17.940000534057617,18.040000915527344,17.899999618530273,18.0,2047.0
+2023-04-13,18.0,18.020000457763672,17.799999237060547,17.84000015258789,1000.0
+2023-04-16,17.8799991607666,18.100000381469727,17.8799991607666,18.0,7428.0
+2023-04-17,18.0,18.020000457763672,17.81999969482422,17.84000015258789,1702.0
+2023-04-25,17.899999618530273,18.040000915527344,17.8799991607666,17.979999542236328,1518.0
+2023-04-26,17.979999542236328,18.5,17.979999542236328,18.5,4164.0
+2023-04-27,18.479999542236328,18.5,18.299999237060547,18.299999237060547,1244.0
+2023-04-30,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2023-05-01,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2023-05-02,18.040000915527344,18.5,18.040000915527344,18.1200008392334,2000.0
+2023-05-03,18.1200008392334,18.15999984741211,17.979999542236328,18.020000457763672,844.0
+2023-05-04,18.040000915527344,18.100000381469727,18.020000457763672,18.079999923706055,3111.0
+2023-05-07,17.959999084472656,17.979999542236328,17.799999237060547,17.920000076293945,5000.0
+2023-05-08,17.959999084472656,18.1200008392334,17.579999923706055,17.579999923706055,1879.0
+2023-05-09,17.600000381469727,17.739999771118164,17.440000534057617,17.440000534057617,2646.0
+2023-05-10,17.440000534057617,17.440000534057617,17.020000457763672,17.15999984741211,3512.0
+2023-05-11,17.15999984741211,17.420000076293945,17.100000381469727,17.360000610351562,2233.0
+2023-05-14,17.399999618530273,17.579999923706055,17.3799991607666,17.459999084472656,961.0
+2023-05-15,17.479999542236328,17.600000381469727,17.440000534057617,17.440000534057617,899.0
+2023-05-16,17.479999542236328,17.559999465942383,17.420000076293945,17.479999542236328,1228.0
+2023-05-17,17.459999084472656,17.459999084472656,17.31999969482422,17.34000015258789,1907.0
+2023-05-18,17.3799991607666,17.479999542236328,17.15999984741211,17.18000030517578,3035.0
+2023-05-21,17.100000381469727,17.299999237060547,17.079999923706055,17.100000381469727,982.0
+2023-05-22,17.020000457763672,17.399999618530273,17.020000457763672,17.399999618530273,6307.0
+2023-05-23,17.360000610351562,17.579999923706055,17.34000015258789,17.3799991607666,3000.0
+2023-05-24,17.360000610351562,17.5,17.18000030517578,17.280000686645508,2000.0
+2023-05-25,17.280000686645508,17.440000534057617,17.200000762939453,17.3799991607666,2500.0
+2023-05-28,17.399999618530273,17.540000915527344,17.399999618530273,17.440000534057617,2975.0
+2023-05-29,17.479999542236328,18.299999237060547,17.459999084472656,18.100000381469727,1643.0
+2023-05-30,18.100000381469727,18.18000030517578,17.860000610351562,17.940000534057617,3100.0
+2023-05-31,17.920000076293945,18.18000030517578,17.739999771118164,18.0,1000.0
+2023-06-01,18.0,18.139999389648438,17.8799991607666,17.899999618530273,1000.0
+2023-06-04,18.0,18.18000030517578,17.899999618530273,18.139999389648438,1103.0
+2023-06-05,18.18000030517578,18.399999618530273,18.040000915527344,18.31999969482422,1893.0
+2023-06-06,18.34000015258789,18.899999618530273,18.34000015258789,18.799999237060547,849.0
+2023-06-07,18.860000610351562,18.899999618530273,18.700000762939453,18.760000228881836,907.0
+2023-06-08,18.0,18.139999389648438,17.8799991607666,17.899999618530273,837.0
+2023-06-11,18.600000381469727,18.65999984741211,18.440000534057617,18.479999542236328,1550.0
+2023-06-12,18.579999923706055,18.959999084472656,18.360000610351562,18.959999084472656,800.0
+2023-06-13,19.0,19.3799991607666,19.0,19.239999771118164,789.0
+2023-06-14,19.200000762939453,19.479999542236328,19.200000762939453,19.3799991607666,1400.0
+2023-06-15,19.3799991607666,19.700000762939453,19.260000228881836,19.65999984741211,3000.0
+2023-06-18,19.700000762939453,19.860000610351562,19.600000381469727,19.700000762939453,1000.0
+2023-06-19,19.540000915527344,19.540000915527344,19.079999923706055,19.079999923706055,746695.0
+2023-06-20,19.0,19.420000076293945,18.899999618530273,19.239999771118164,407176.0
+2023-06-21,19.239999771118164,19.459999084472656,19.219999313354492,19.280000686645508,237909.0
+2023-06-22,19.239999771118164,19.299999237060547,19.100000381469727,19.1200008392334,235404.0
+2023-07-02,19.200000762939453,19.239999771118164,19.040000915527344,19.1200008392334,233792.0
+2023-07-03,19.139999389648438,19.639999389648438,19.020000457763672,19.3799991607666,723578.0
+2023-07-04,19.3799991607666,19.479999542236328,19.100000381469727,19.100000381469727,445756.0
+2023-07-05,19.079999923706055,19.780000686645508,19.079999923706055,19.780000686645508,1226249.0
+2023-07-06,19.780000686645508,19.81999969482422,19.399999618530273,19.81999969482422,1240637.0
+2023-07-09,19.81999969482422,20.1200008392334,19.719999313354492,20.1200008392334,1206298.0
+2023-07-10,20.139999389648438,20.18000030517578,19.68000030517578,19.719999313354492,638727.0
+2023-07-11,19.68000030517578,19.81999969482422,19.399999618530273,19.440000534057617,587520.0
+2023-07-12,19.520000457763672,19.780000686645508,19.399999618530273,19.5,390062.0
+2023-07-13,19.440000534057617,19.6200008392334,19.200000762939453,19.200000762939453,307774.0
+2023-07-16,19.139999389648438,19.299999237060547,18.700000762939453,18.860000610351562,517280.0
+2023-07-17,18.860000610351562,19.459999084472656,18.860000610351562,19.459999084472656,492922.0
+2023-07-18,19.459999084472656,19.459999084472656,18.920000076293945,19.100000381469727,427549.0
+2023-07-19,19.059999465942383,19.139999389648438,18.68000030517578,18.719999313354492,395384.0
+2023-07-20,18.700000762939453,18.700000762939453,18.299999237060547,18.399999618530273,347657.0
+2023-07-23,18.559999465942383,18.559999465942383,18.040000915527344,18.040000915527344,272256.0
+2023-07-24,18.059999465942383,18.479999542236328,18.0,18.360000610351562,267577.0
+2023-07-25,18.3799991607666,18.520000457763672,17.84000015258789,17.899999618530273,758766.0
+2023-07-26,17.899999618530273,18.079999923706055,17.700000762939453,18.020000457763672,564102.0
+2023-07-27,18.100000381469727,18.200000762939453,17.739999771118164,17.739999771118164,364700.0
+2023-07-30,17.739999771118164,18.020000457763672,17.739999771118164,17.8799991607666,180935.0
+2023-07-31,17.8799991607666,17.979999542236328,17.639999389648438,17.739999771118164,295068.0
+2023-08-01,17.719999313354492,17.8799991607666,17.68000030517578,17.68000030517578,315521.0
+2023-08-02,17.65999984741211,17.799999237060547,17.600000381469727,17.65999984741211,201020.0
+2023-08-03,17.559999465942383,17.760000228881836,17.520000457763672,17.600000381469727,245955.0
+2023-08-06,17.559999465942383,17.84000015258789,17.479999542236328,17.600000381469727,315495.0
+2023-08-07,17.600000381469727,17.719999313354492,17.440000534057617,17.639999389648438,250874.0
+2023-08-08,17.600000381469727,17.68000030517578,17.459999084472656,17.479999542236328,160330.0
+2023-08-09,17.459999084472656,17.579999923706055,17.3799991607666,17.520000457763672,199831.0
+2023-08-10,18.100000381469727,18.360000610351562,17.780000686645508,17.84000015258789,1663757.0
+2023-08-13,18.079999923706055,18.079999923706055,17.81999969482422,17.920000076293945,360159.0
+2023-08-14,17.959999084472656,18.479999542236328,17.899999618530273,18.299999237060547,882929.0
+2023-08-15,18.299999237060547,18.459999084472656,17.979999542236328,18.0,523282.0
+2023-08-16,18.0,18.18000030517578,17.860000610351562,17.940000534057617,381271.0
+2023-08-17,17.940000534057617,18.1200008392334,17.8799991607666,18.079999923706055,319291.0
+2023-08-20,18.200000762939453,18.3799991607666,18.100000381469727,18.260000228881836,416223.0
+2023-08-21,18.31999969482422,18.3799991607666,17.920000076293945,17.959999084472656,474114.0
+2023-08-22,17.959999084472656,18.040000915527344,17.84000015258789,17.860000610351562,256939.0
+2023-08-23,17.860000610351562,17.979999542236328,17.700000762939453,17.719999313354492,383050.0
+2023-08-24,17.760000228881836,17.84000015258789,17.579999923706055,17.68000030517578,579734.0
+2023-08-27,17.700000762939453,17.899999618530273,17.68000030517578,17.899999618530273,407051.0
+2023-08-28,17.899999618530273,18.200000762939453,17.860000610351562,17.959999084472656,723545.0
+2023-08-29,17.979999542236328,18.219999313354492,17.700000762939453,17.780000686645508,716203.0
+2023-08-30,17.799999237060547,18.020000457763672,17.760000228881836,18.020000457763672,513480.0
+2023-08-31,18.040000915527344,18.299999237060547,17.979999542236328,17.979999542236328,747461.0
+2023-09-03,17.979999542236328,18.200000762939453,17.920000076293945,18.059999465942383,437146.0
+2023-09-04,18.18000030517578,18.559999465942383,18.100000381469727,18.219999313354492,1373324.0
+2023-09-05,18.239999771118164,18.31999969482422,17.84000015258789,17.84000015258789,797288.0
+2023-09-06,17.799999237060547,17.81999969482422,17.3799991607666,17.639999389648438,1148722.0
+2023-09-07,17.600000381469727,17.639999389648438,17.31999969482422,17.3799991607666,418252.0
+2023-09-10,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0
+2023-09-11,17.299999237060547,17.739999771118164,17.260000228881836,17.719999313354492,478909.0
+2023-09-12,17.739999771118164,17.860000610351562,17.260000228881836,17.299999237060547,970661.0
+2023-09-13,17.31999969482422,17.479999542236328,17.15999984741211,17.399999618530273,542094.0
+2023-09-14,17.520000457763672,17.559999465942383,17.15999984741211,17.360000610351562,494821.0
+2023-09-17,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0
+2023-09-18,17.280000686645508,17.360000610351562,16.979999542236328,17.100000381469727,398571.0
+2023-09-19,17.100000381469727,17.219999313354492,16.979999542236328,17.040000915527344,442656.0
+2023-09-20,17.100000381469727,17.299999237060547,17.0,17.200000762939453,427575.0
+2023-09-21,17.260000228881836,18.459999084472656,17.079999923706055,18.399999618530273,3628600.0
+2023-09-25,18.280000686645508,18.399999618530273,17.65999984741211,17.700000762939453,1060828.0
+2023-09-26,17.600000381469727,17.860000610351562,17.299999237060547,17.579999923706055,797775.0
+2023-09-27,17.600000381469727,18.020000457763672,17.540000915527344,17.8799991607666,606933.0
+2023-09-28,17.959999084472656,18.040000915527344,17.639999389648438,17.68000030517578,1131434.0
+2023-10-01,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-10-02,17.84000015258789,18.18000030517578,17.780000686645508,17.81999969482422,1164448.0
+2023-10-03,17.84000015258789,18.1200008392334,17.559999465942383,17.700000762939453,1118242.0
+2023-10-04,17.540000915527344,17.700000762939453,17.31999969482422,17.399999618530273,510351.0
+2023-10-05,17.399999618530273,17.520000457763672,17.18000030517578,17.18000030517578,619088.0
+2023-10-08,17.200000762939453,17.299999237060547,16.579999923706055,16.65999984741211,838487.0
+2023-10-09,16.65999984741211,16.799999237060547,16.34000015258789,16.399999618530273,826044.0
+2023-10-10,16.600000381469727,16.959999084472656,16.420000076293945,16.65999984741211,841238.0
+2023-10-11,16.739999771118164,16.739999771118164,15.9399995803833,16.0,868148.0
+2023-10-12,16.0,16.420000076293945,15.880000114440918,16.239999771118164,785524.0
+2023-10-15,16.219999313354492,16.239999771118164,16.0,16.020000457763672,231761.0
+2023-10-16,16.020000457763672,16.6200008392334,16.020000457763672,16.260000228881836,823587.0
+2023-10-17,16.34000015258789,16.520000457763672,16.18000030517578,16.219999313354492,579740.0
+2023-10-18,16.219999313354492,16.299999237060547,15.920000076293945,16.1200008392334,581479.0
+2023-10-19,16.139999389648438,16.760000228881836,16.139999389648438,16.200000762939453,877142.0
+2023-10-22,16.200000762939453,16.5,16.020000457763672,16.020000457763672,291442.0
+2023-10-23,16.0,16.139999389648438,15.84000015258789,15.84000015258789,563874.0
+2023-10-24,15.84000015258789,15.960000038146973,15.65999984741211,15.739999771118164,498680.0
+2023-10-25,15.739999771118164,16.139999389648438,15.699999809265137,16.139999389648438,250076.0
+2023-10-26,16.100000381469727,16.260000228881836,15.899999618530273,15.9399995803833,292695.0
+2023-10-29,15.960000038146973,16.059999465942383,15.800000190734863,16.059999465942383,219657.0
+2023-10-30,16.079999923706055,16.31999969482422,16.059999465942383,16.139999389648438,368655.0
+2023-10-31,16.15999984741211,16.360000610351562,16.079999923706055,16.219999313354492,288913.0
+2023-11-01,16.31999969482422,16.31999969482422,15.65999984741211,16.079999923706055,451262.0
+2023-11-02,16.15999984741211,16.15999984741211,15.819999694824219,15.880000114440918,846676.0
+2023-11-05,15.960000038146973,16.059999465942383,15.800000190734863,15.920000076293945,525419.0
+2023-11-06,15.920000076293945,15.960000038146973,15.720000267028809,15.720000267028809,777920.0
+2023-11-07,15.779999732971191,15.899999618530273,15.5,15.520000457763672,969638.0
+2023-11-08,15.979999542236328,16.059999465942383,15.720000267028809,15.800000190734863,1101767.0
+2023-11-09,15.84000015258789,16.399999618530273,15.65999984741211,16.31999969482422,1242870.0
+2023-11-12,16.399999618530273,16.739999771118164,16.360000610351562,16.600000381469727,1128299.0
+2023-11-13,16.600000381469727,16.700000762939453,16.34000015258789,16.420000076293945,698408.0
+2023-11-14,16.420000076293945,16.920000076293945,16.420000076293945,16.899999618530273,1560571.0
+2023-11-15,16.920000076293945,17.100000381469727,16.81999969482422,16.899999618530273,1099792.0
+2023-11-16,16.940000534057617,17.239999771118164,16.8799991607666,17.239999771118164,1114468.0
+2023-11-19,17.360000610351562,18.059999465942383,17.360000610351562,17.719999313354492,2652933.0
+2023-11-20,17.8799991607666,18.100000381469727,17.540000915527344,17.940000534057617,1293211.0
+2023-11-21,17.959999084472656,18.040000915527344,17.700000762939453,17.81999969482422,695494.0
+2023-11-22,17.8799991607666,17.8799991607666,17.579999923706055,17.700000762939453,663594.0
+2023-11-23,17.8799991607666,17.8799991607666,17.579999923706055,17.700000762939453,663594.0
+2023-11-26,17.799999237060547,18.420000076293945,17.780000686645508,18.299999237060547,1845567.0
+2023-11-27,18.200000762939453,19.020000457763672,18.200000762939453,18.899999618530273,2106961.0
+2023-11-28,19.0,19.299999237060547,18.739999771118164,18.899999618530273,1692481.0
+2023-11-29,19.299999237060547,19.459999084472656,18.65999984741211,18.959999084472656,1148932.0
+2023-11-30,19.0,19.0,18.579999923706055,18.600000381469727,778489.0
+2023-12-03,18.700000762939453,18.799999237060547,18.440000534057617,18.780000686645508,748235.0
+2023-12-04,18.81999969482422,19.260000228881836,18.739999771118164,19.200000762939453,1403334.0
+2023-12-05,19.15999984741211,19.6200008392334,19.100000381469727,19.34000015258789,1610711.0
+2023-12-06,19.420000076293945,19.65999984741211,19.059999465942383,19.520000457763672,1648966.0
+2023-12-07,19.520000457763672,20.0,19.31999969482422,19.8799991607666,1706347.0
+2023-12-10,19.959999084472656,19.979999542236328,19.399999618530273,19.5,1337057.0
+2023-12-11,19.5,19.6200008392334,19.260000228881836,19.299999237060547,796992.0
+2023-12-12,19.260000228881836,19.520000457763672,19.020000457763672,19.459999084472656,834839.0
+2023-12-13,19.459999084472656,19.780000686645508,19.260000228881836,19.540000915527344,929108.0
+2023-12-14,19.600000381469727,19.860000610351562,19.559999465942383,19.68000030517578,554586.0
+2023-12-17,19.760000228881836,19.760000228881836,19.479999542236328,19.559999465942383,479270.0
+2023-12-18,19.520000457763672,19.81999969482422,19.360000610351562,19.700000762939453,860024.0
+2023-12-19,19.600000381469727,20.239999771118164,19.600000381469727,19.920000076293945,1899041.0
+2023-12-20,20.0,20.219999313354492,19.420000076293945,19.5,1663341.0
+2023-12-21,19.5,20.059999465942383,19.239999771118164,19.84000015258789,1981393.0
+2023-12-24,19.8799991607666,20.139999389648438,19.84000015258789,19.959999084472656,909561.0
+2023-12-25,19.979999542236328,20.100000381469727,19.68000030517578,19.799999237060547,636923.0
+2023-12-26,19.799999237060547,19.799999237060547,19.559999465942383,19.600000381469727,944732.0
+2023-12-27,19.700000762939453,19.8799991607666,19.579999923706055,19.799999237060547,903164.0
+2023-12-28,19.799999237060547,20.5,19.760000228881836,20.459999084472656,2346133.0
+2023-12-31,20.600000381469727,20.81999969482422,20.3799991607666,20.739999771118164,1795633.0
+2024-01-01,20.5,20.700000762939453,19.920000076293945,20.260000228881836,2126311.0
+2024-01-02,20.260000228881836,20.299999237060547,19.600000381469727,19.6200008392334,2464492.0
+2024-01-03,19.600000381469727,19.860000610351562,19.420000076293945,19.459999084472656,1633580.0
+2024-01-04,19.399999618530273,19.760000228881836,19.260000228881836,19.639999389648438,985460.0
+2024-01-07,19.65999984741211,19.780000686645508,19.5,19.700000762939453,824572.0
+2024-01-08,19.700000762939453,20.18000030517578,19.600000381469727,20.139999389648438,1922191.0
+2024-01-09,20.200000762939453,20.399999618530273,20.0,20.0,976989.0
+2024-01-10,20.020000457763672,21.0,19.959999084472656,20.520000457763672,3182295.0
+2024-01-11,20.600000381469727,20.799999237060547,20.3799991607666,20.579999923706055,989289.0
+2024-01-14,20.559999465942383,21.399999618530273,20.420000076293945,21.100000381469727,2325725.0
+2024-01-15,21.219999313354492,21.360000610351562,20.8799991607666,20.940000534057617,1167293.0
+2024-01-16,20.920000076293945,21.15999984741211,20.65999984741211,20.799999237060547,1103027.0
+2024-01-17,20.860000610351562,21.3799991607666,20.860000610351562,21.239999771118164,1429034.0
+2024-01-18,21.100000381469727,21.399999618530273,20.260000228881836,20.600000381469727,2417800.0
+2024-01-21,20.65999984741211,20.920000076293945,20.65999984741211,20.68000030517578,833690.0
+2024-01-22,20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0.0
+2024-01-23,21.34000015258789,21.440000534057617,20.940000534057617,21.079999923706055,985707.0
+2024-01-24,21.0,21.239999771118164,20.959999084472656,21.059999465942383,543519.0
+2024-01-25,21.059999465942383,21.280000686645508,21.0,21.1200008392334,547433.0
+2024-01-28,21.1200008392334,21.31999969482422,21.0,21.040000915527344,524277.0
+2024-01-29,21.059999465942383,21.18000030517578,20.760000228881836,20.799999237060547,937311.0
+2024-01-30,20.780000686645508,20.799999237060547,19.8799991607666,20.0,999371.0
+2024-01-31,20.059999465942383,20.5,19.760000228881836,20.15999984741211,671642.0
+2024-02-01,20.059999465942383,20.299999237060547,19.739999771118164,19.959999084472656,644668.0
+2024-02-04,19.979999542236328,20.260000228881836,19.959999084472656,20.059999465942383,475869.0
+2024-02-05,20.040000915527344,20.440000534057617,19.959999084472656,20.280000686645508,739559.0
+2024-02-06,20.440000534057617,20.440000534057617,20.139999389648438,20.280000686645508,458353.0
+2024-02-07,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,814371.0
+2024-02-08,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,814371.0
+2024-02-11,20.139999389648438,20.18000030517578,19.760000228881836,19.84000015258789,978770.0
+2024-02-12,19.84000015258789,19.940000534057617,19.420000076293945,19.600000381469727,1194848.0
+2024-02-13,19.520000457763672,19.700000762939453,19.399999618530273,19.600000381469727,675634.0
+2024-02-14,19.559999465942383,19.81999969482422,19.399999618530273,19.68000030517578,1197376.0
+2024-02-15,19.6200008392334,20.280000686645508,19.6200008392334,20.239999771118164,1898688.0
+2024-02-18,20.31999969482422,20.579999923706055,20.280000686645508,20.299999237060547,1282326.0
+2024-02-19,20.299999237060547,20.739999771118164,20.15999984741211,20.5,1362623.0
+2024-02-20,20.559999465942383,20.719999313354492,20.3799991607666,20.479999542236328,1417165.0
+2024-02-21,20.520000457763672,20.540000915527344,20.260000228881836,20.299999237060547,869162.0
+2024-02-25,20.399999618530273,20.719999313354492,20.31999969482422,20.5,960722.0
+2024-02-26,20.520000457763672,20.68000030517578,20.059999465942383,20.100000381469727,1126150.0
+2024-02-27,20.1200008392334,20.639999389648438,20.1200008392334,20.420000076293945,1253645.0
+2024-02-28,20.420000076293945,21.420000076293945,20.3799991607666,21.260000228881836,3469066.0
+2024-02-29,21.260000228881836,21.299999237060547,20.760000228881836,20.760000228881836,1440827.0
+2024-03-03,20.979999542236328,21.1200008392334,20.1200008392334,20.1200008392334,2382681.0
+2024-03-04,20.0,20.6200008392334,19.940000534057617,20.200000762939453,1650384.0
+2024-03-05,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2024-03-06,19.780000686645508,21.219999313354492,19.559999465942383,20.739999771118164,4024960.0
+2024-03-07,21.1200008392334,21.260000228881836,20.700000762939453,21.059999465942383,2470414.0
+2024-03-10,21.1200008392334,21.65999984741211,21.100000381469727,21.219999313354492,2477142.0
+2024-03-11,21.520000457763672,21.520000457763672,20.739999771118164,20.8799991607666,1287774.0
+2024-03-12,20.8799991607666,20.8799991607666,20.399999618530273,20.5,1187687.0
+2024-03-13,20.540000915527344,20.719999313354492,20.399999618530273,20.65999984741211,1502389.0
+2024-03-14,20.799999237060547,20.899999618530273,20.479999542236328,20.84000015258789,1335637.0
+2024-03-17,20.959999084472656,22.18000030517578,20.920000076293945,22.15999984741211,4380217.0
+2024-03-18,22.200000762939453,22.399999618530273,21.600000381469727,22.0,2417099.0
+2024-03-19,22.0,22.0,21.639999389648438,21.700000762939453,1677298.0
+2024-03-20,21.84000015258789,21.860000610351562,21.200000762939453,21.239999771118164,1356557.0
+2024-03-21,21.31999969482422,21.440000534057617,20.84000015258789,20.920000076293945,1150170.0
+2024-03-24,20.940000534057617,21.1200008392334,20.68000030517578,20.700000762939453,808604.0
+2024-03-25,20.65999984741211,21.360000610351562,20.399999618530273,21.100000381469727,1556800.0
+2024-03-26,21.200000762939453,21.299999237060547,20.3799991607666,20.420000076293945,1147269.0
+2024-03-27,20.420000076293945,20.579999923706055,20.15999984741211,20.360000610351562,1033097.0
+2024-03-28,20.360000610351562,20.639999389648438,20.020000457763672,20.200000762939453,1031546.0
+2024-03-31,20.200000762939453,20.200000762939453,19.459999084472656,19.719999313354492,1086752.0
+2024-04-01,19.700000762939453,19.920000076293945,19.540000915527344,19.780000686645508,650831.0
+2024-04-02,19.780000686645508,19.780000686645508,19.15999984741211,19.31999969482422,784108.0
+2024-04-03,19.399999618530273,19.940000534057617,19.399999618530273,19.920000076293945,735279.0
+2024-04-04,20.0,20.059999465942383,19.799999237060547,19.959999084472656,573556.0
+2024-04-14,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0.0
+2024-04-15,19.860000610351562,20.5,19.860000610351562,20.459999084472656,1005755.0
+2024-04-16,20.459999084472656,21.040000915527344,20.239999771118164,20.559999465942383,3100138.0
+2024-04-17,20.8799991607666,21.899999618530273,20.719999313354492,21.760000228881836,5274372.0
+2024-04-18,21.899999618530273,22.15999984741211,21.479999542236328,21.65999984741211,2682164.0
+2024-04-21,21.68000030517578,21.940000534057617,21.260000228881836,21.440000534057617,1601584.0
+2024-04-22,21.459999084472656,21.540000915527344,20.959999084472656,21.3799991607666,1190682.0
+2024-04-23,21.3799991607666,21.3799991607666,20.899999618530273,20.920000076293945,1024768.0
+2024-04-24,20.920000076293945,21.040000915527344,20.200000762939453,20.559999465942383,1366396.0
+2024-04-25,20.5,20.700000762939453,20.100000381469727,20.34000015258789,732926.0
+2024-04-28,20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0.0
+2024-04-29,20.0,20.260000228881836,19.68000030517578,20.020000457763672,1089565.0
+2024-04-30,20.040000915527344,20.280000686645508,20.0,20.200000762939453,752008.0
+2024-05-01,20.100000381469727,20.540000915527344,20.040000915527344,20.1200008392334,849358.0
+2024-05-02,20.139999389648438,20.34000015258789,20.020000457763672,20.260000228881836,860988.0
+2024-05-05,20.3799991607666,20.760000228881836,20.200000762939453,20.600000381469727,1057779.0
+2024-05-06,20.639999389648438,20.639999389648438,20.280000686645508,20.399999618530273,747493.0
+2024-05-07,20.360000610351562,20.399999618530273,20.100000381469727,20.15999984741211,611445.0
+2024-05-08,20.15999984741211,20.260000228881836,20.059999465942383,20.1200008392334,565373.0
+2024-05-09,20.18000030517578,20.540000915527344,20.040000915527344,20.459999084472656,1516448.0
+2024-05-12,20.559999465942383,20.899999618530273,20.360000610351562,20.5,1344658.0
+2024-05-13,20.559999465942383,20.559999465942383,20.059999465942383,20.15999984741211,938142.0
+2024-05-14,19.059999465942383,19.3799991607666,18.15999984741211,18.15999984741211,3538407.0
+2024-05-15,17.84000015258789,18.65999984741211,17.6200008392334,18.540000915527344,1403595.0
+2024-05-16,18.540000915527344,18.959999084472656,18.15999984741211,18.360000610351562,552094.0
+2024-05-19,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0
+2024-05-20,18.139999389648438,18.280000686645508,17.860000610351562,17.979999542236328,348617.0
+2024-05-21,18.040000915527344,18.200000762939453,17.979999542236328,18.079999923706055,273446.0
+2024-05-22,18.079999923706055,18.139999389648438,17.8799991607666,17.920000076293945,205456.0
+2024-05-23,17.920000076293945,18.040000915527344,17.81999969482422,17.899999618530273,295653.0
+2024-05-26,17.940000534057617,17.959999084472656,17.760000228881836,17.8799991607666,235153.0
+2024-05-27,17.899999618530273,18.0,17.799999237060547,17.920000076293945,247909.0
+2024-05-28,17.940000534057617,18.020000457763672,17.6200008392334,17.799999237060547,285401.0
+2024-05-29,17.799999237060547,17.84000015258789,17.540000915527344,17.65999984741211,313168.0
+2024-05-30,17.719999313354492,17.760000228881836,17.459999084472656,17.579999923706055,278080.0
+2024-06-02,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2024-06-03,17.81999969482422,18.18000030517578,17.799999237060547,18.18000030517578,376570.0
+2024-06-04,18.100000381469727,18.139999389648438,17.68000030517578,17.68000030517578,422417.0
+2024-06-05,17.780000686645508,17.780000686645508,17.479999542236328,17.600000381469727,343061.0
+2024-06-06,17.6200008392334,17.719999313354492,17.440000534057617,17.440000534057617,250079.0
+2024-06-09,17.440000534057617,17.700000762939453,17.440000534057617,17.600000381469727,208820.0
+2024-06-10,17.8799991607666,18.139999389648438,17.700000762939453,18.0,458371.0
+2024-06-11,18.0,18.420000076293945,17.899999618530273,18.200000762939453,498003.0
+2024-06-12,18.139999389648438,18.200000762939453,17.860000610351562,17.899999618530273,313134.0
+2024-06-13,17.920000076293945,18.0,17.719999313354492,17.860000610351562,202257.0
+2024-06-23,17.8799991607666,18.0,17.100000381469727,17.600000381469727,759589.0
+2024-06-24,17.420000076293945,18.299999237060547,17.31999969482422,17.979999542236328,684908.0
+2024-06-25,18.0,18.059999465942383,17.81999969482422,17.8799991607666,286144.0
+2024-06-26,17.8799991607666,18.0,17.600000381469727,17.65999984741211,517796.0
+2024-06-27,17.6200008392334,17.719999313354492,17.479999542236328,17.520000457763672,457107.0
+2024-06-30,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0.0
+2024-07-01,17.940000534057617,18.579999923706055,17.920000076293945,18.200000762939453,1458441.0
+2024-07-02,18.200000762939453,18.360000610351562,17.5,17.899999618530273,534588.0
+2024-07-03,17.739999771118164,17.899999618530273,17.579999923706055,17.739999771118164,327237.0
+2024-07-04,17.719999313354492,17.780000686645508,17.6200008392334,17.65999984741211,308377.0
+2024-07-07,17.639999389648438,17.8799991607666,17.639999389648438,17.719999313354492,244984.0
+2024-07-08,17.6200008392334,17.739999771118164,17.459999084472656,17.5,365269.0
+2024-07-09,17.5,17.719999313354492,17.479999542236328,17.639999389648438,247563.0
+2024-07-10,17.6200008392334,18.299999237060547,17.579999923706055,17.959999084472656,736215.0
+2024-07-11,17.81999969482422,17.940000534057617,17.68000030517578,17.799999237060547,270349.0
+2024-07-14,17.799999237060547,18.079999923706055,17.739999771118164,17.959999084472656,399556.0
+2024-07-15,17.979999542236328,18.100000381469727,17.799999237060547,17.84000015258789,369993.0
+2024-07-16,17.860000610351562,18.059999465942383,17.739999771118164,18.040000915527344,426565.0
+2024-07-17,18.040000915527344,18.059999465942383,17.84000015258789,17.84000015258789,510363.0
+2024-07-18,18.079999923706055,19.200000762939453,18.020000457763672,18.8799991607666,3285424.0
+2024-07-21,18.920000076293945,19.0,18.34000015258789,18.3799991607666,1077296.0
+2024-07-22,18.3799991607666,18.920000076293945,18.34000015258789,18.799999237060547,894288.0
+2024-07-23,18.799999237060547,18.799999237060547,18.299999237060547,18.479999542236328,852690.0
+2024-07-24,18.479999542236328,19.200000762939453,18.299999237060547,19.020000457763672,1146691.0
+2024-07-25,18.979999542236328,19.18000030517578,18.68000030517578,18.959999084472656,643492.0
+2024-07-28,18.959999084472656,19.15999984741211,18.719999313354492,18.979999542236328,655047.0
+2024-07-29,19.139999389648438,19.139999389648438,18.780000686645508,18.780000686645508,576847.0
+2024-07-30,18.799999237060547,18.799999237060547,18.479999542236328,18.700000762939453,362257.0
+2024-07-31,18.65999984741211,18.700000762939453,18.459999084472656,18.479999542236328,246397.0
+2024-08-01,18.200000762939453,18.459999084472656,17.760000228881836,17.780000686645508,1611654.0
+2024-08-04,17.420000076293945,17.540000915527344,17.100000381469727,17.219999313354492,656247.0
+2024-08-05,16.899999618530273,17.0,16.0,16.200000762939453,1280080.0
+2024-08-06,16.5,17.059999465942383,16.5,16.920000076293945,807371.0
+2024-08-07,16.899999618530273,17.18000030517578,16.760000228881836,17.059999465942383,518300.0
+2024-08-08,17.059999465942383,17.100000381469727,16.600000381469727,17.100000381469727,501140.0
+2024-08-11,17.1200008392334,17.780000686645508,17.1200008392334,17.6200008392334,759558.0
+2024-08-12,17.5,17.540000915527344,17.15999984741211,17.15999984741211,302664.0
+2024-08-13,17.18000030517578,17.440000534057617,17.139999389648438,17.280000686645508,352984.0
+2024-08-14,17.299999237060547,17.540000915527344,17.299999237060547,17.440000534057617,265096.0
+2024-08-15,17.479999542236328,17.860000610351562,17.479999542236328,17.600000381469727,365663.0
+2024-08-18,17.600000381469727,18.059999465942383,17.600000381469727,17.899999618530273,505692.0
+2024-08-19,18.0,18.100000381469727,17.899999618530273,17.920000076293945,377716.0
+2024-08-20,17.940000534057617,18.100000381469727,17.84000015258789,17.899999618530273,513177.0
+2024-08-21,17.899999618530273,18.799999237060547,17.780000686645508,18.799999237060547,1165799.0
+2024-08-22,19.0,19.3799991607666,18.600000381469727,18.600000381469727,2764819.0
+2024-08-25,18.739999771118164,19.5,18.719999313354492,19.3799991607666,2026037.0
+2024-08-26,19.520000457763672,19.899999618530273,19.399999618530273,19.700000762939453,2223910.0
+2024-08-27,19.700000762939453,19.719999313354492,19.479999542236328,19.559999465942383,660018.0
+2024-08-28,19.420000076293945,20.260000228881836,19.399999618530273,20.15999984741211,2075922.0
+2024-08-29,20.079999923706055,20.239999771118164,19.700000762939453,19.700000762939453,1619757.0
+2024-09-01,19.780000686645508,20.399999618530273,19.780000686645508,20.31999969482422,1222119.0
+2024-09-02,20.31999969482422,20.959999084472656,20.260000228881836,20.760000228881836,1755387.0
+2024-09-03,20.6200008392334,21.040000915527344,20.3799991607666,20.420000076293945,1613440.0
+2024-09-04,20.200000762939453,20.200000762939453,19.780000686645508,20.059999465942383,1118173.0
+2024-09-05,20.100000381469727,20.260000228881836,19.700000762939453,19.979999542236328,882779.0
+2024-09-08,19.6200008392334,19.920000076293945,19.399999618530273,19.399999618530273,653953.0
+2024-09-09,19.399999618530273,19.760000228881836,19.299999237060547,19.540000915527344,1289927.0
+2024-09-10,19.600000381469727,19.799999237060547,19.31999969482422,19.6200008392334,686798.0
+2024-09-11,19.65999984741211,19.68000030517578,19.15999984741211,19.219999313354492,658404.0
+2024-09-12,19.579999923706055,19.780000686645508,19.479999542236328,19.600000381469727,769967.0
+2024-09-15,19.780000686645508,20.860000610351562,19.719999313354492,20.700000762939453,1613757.0
+2024-09-16,20.700000762939453,20.780000686645508,20.260000228881836,20.260000228881836,713260.0
+2024-09-17,20.280000686645508,20.399999618530273,20.059999465942383,20.399999618530273,453153.0
+2024-09-18,20.3799991607666,20.860000610351562,20.280000686645508,20.600000381469727,993265.0
+2024-09-19,20.600000381469727,20.700000762939453,20.200000762939453,20.219999313354492,605258.0
+2024-09-22,20.5,21.440000534057617,20.5,21.139999389648438,2462875.0
+2024-09-24,21.200000762939453,21.280000686645508,20.899999618530273,21.020000457763672,1255675.0
+2024-09-25,21.040000915527344,21.360000610351562,20.920000076293945,21.200000762939453,1024264.0
+2024-09-26,21.200000762939453,21.5,21.059999465942383,21.5,1167228.0
+2024-09-29,21.5,22.100000381469727,21.5,21.860000610351562,2163230.0
+2024-09-30,21.81999969482422,22.15999984741211,21.440000534057617,21.600000381469727,1199784.0
+2024-10-01,21.479999542236328,21.940000534057617,21.479999542236328,21.799999237060547,861333.0
+2024-10-02,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-10-03,21.540000915527344,21.899999618530273,20.84000015258789,20.940000534057617,1732823.0
+2024-10-06,20.940000534057617,21.0,19.799999237060547,20.1200008392334,1528351.0
+2024-10-07,20.040000915527344,20.899999618530273,20.040000915527344,20.6200008392334,1045100.0
+2024-10-08,20.84000015258789,21.0,20.459999084472656,21.0,1046036.0
+2024-10-09,20.979999542236328,21.100000381469727,20.479999542236328,20.479999542236328,1116168.0
+2024-10-10,20.68000030517578,21.34000015258789,20.579999923706055,21.31999969482422,1016561.0
+2024-10-13,21.399999618530273,21.84000015258789,20.799999237060547,20.920000076293945,1943394.0
+2024-10-14,21.219999313354492,22.260000228881836,21.219999313354492,21.799999237060547,4813084.0
+2024-10-15,21.979999542236328,23.479999542236328,21.799999237060547,23.1200008392334,7834689.0
+2024-10-16,23.1200008392334,23.84000015258789,22.8799991607666,22.979999542236328,5303182.0
+2024-10-17,23.0,23.5,22.780000686645508,22.84000015258789,3689874.0
+2024-10-20,22.979999542236328,23.0,22.299999237060547,22.540000915527344,1930266.0
+2024-10-21,22.540000915527344,23.100000381469727,22.420000076293945,22.68000030517578,2543440.0
+2024-10-22,22.81999969482422,22.979999542236328,22.68000030517578,22.760000228881836,1210006.0
+2024-10-23,22.760000228881836,23.020000457763672,22.459999084472656,22.520000457763672,1298134.0
+2024-10-24,22.5,22.579999923706055,21.8799991607666,22.040000915527344,1492534.0
+2024-10-27,22.18000030517578,22.540000915527344,22.139999389648438,22.280000686645508,1170400.0
+2024-10-28,22.31999969482422,22.479999542236328,22.18000030517578,22.239999771118164,732381.0
+2024-10-29,22.239999771118164,22.34000015258789,21.899999618530273,22.079999923706055,1100219.0
+2024-10-30,22.0,22.299999237060547,21.979999542236328,22.239999771118164,898514.0
+2024-10-31,22.239999771118164,22.31999969482422,22.020000457763672,22.100000381469727,704781.0
+2024-11-03,22.059999465942383,22.139999389648438,21.780000686645508,21.940000534057617,682034.0
+2024-11-04,21.940000534057617,21.940000534057617,21.3799991607666,21.799999237060547,988785.0
+2024-11-05,21.479999542236328,22.15999984741211,21.3799991607666,21.579999923706055,1523492.0
+2024-11-06,21.600000381469727,22.360000610351562,21.579999923706055,22.34000015258789,1686755.0
+2024-11-07,22.399999618530273,22.420000076293945,22.020000457763672,22.18000030517578,776939.0
+2024-11-10,22.200000762939453,22.65999984741211,21.979999542236328,22.079999923706055,1210112.0
+2024-11-11,21.959999084472656,22.299999237060547,21.959999084472656,22.239999771118164,616385.0
+2024-11-12,22.34000015258789,22.399999618530273,21.860000610351562,21.959999084472656,605234.0
+2024-11-13,21.920000076293945,22.200000762939453,21.719999313354492,22.0,716132.0
+2024-11-14,22.0,22.200000762939453,21.739999771118164,21.920000076293945,850560.0
+2024-11-17,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0
+2024-11-18,21.579999923706055,21.8799991607666,20.979999542236328,21.8799991607666,1654427.0
+2024-11-19,21.84000015258789,22.399999618530273,21.81999969482422,22.040000915527344,1596330.0
+2024-11-20,22.079999923706055,22.5,22.020000457763672,22.5,1216759.0
+2024-11-21,22.5,22.6200008392334,22.020000457763672,22.1200008392334,1233935.0
+2024-11-24,23.299999237060547,23.8799991607666,22.940000534057617,23.0,5416645.0
+2024-11-25,23.0,23.34000015258789,22.84000015258789,23.100000381469727,1979436.0
+2024-11-26,23.100000381469727,23.579999923706055,23.079999923706055,23.479999542236328,1801067.0
+2024-11-27,23.540000915527344,23.540000915527344,22.459999084472656,22.65999984741211,2101876.0
+2024-11-28,22.959999084472656,22.979999542236328,21.600000381469727,21.979999542236328,2628579.0
+2024-12-01,22.959999084472656,22.979999542236328,21.600000381469727,21.979999542236328,2628579.0
+2024-12-02,21.719999313354492,22.100000381469727,21.639999389648438,21.760000228881836,1088546.0
+2024-12-03,21.81999969482422,22.799999237060547,21.739999771118164,22.6200008392334,2453396.0
+2024-12-04,22.68000030517578,22.68000030517578,22.100000381469727,22.139999389648438,981456.0
+2024-12-05,22.059999465942383,22.260000228881836,21.8799991607666,22.1200008392334,934379.0
+2024-12-08,22.1200008392334,22.200000762939453,21.760000228881836,21.899999618530273,977654.0
+2024-12-09,22.100000381469727,22.18000030517578,21.81999969482422,21.81999969482422,839798.0
+2024-12-10,21.84000015258789,22.1200008392334,21.799999237060547,21.940000534057617,865178.0
+2024-12-11,21.8799991607666,21.959999084472656,21.65999984741211,21.760000228881836,751901.0
+2024-12-12,21.780000686645508,22.0,21.639999389648438,21.780000686645508,598581.0
+2024-12-15,21.780000686645508,22.0,21.68000030517578,21.700000762939453,769139.0
+2024-12-16,21.700000762939453,21.760000228881836,21.600000381469727,21.600000381469727,538872.0
+2024-12-17,21.559999465942383,21.639999389648438,21.1200008392334,21.219999313354492,632061.0
+2024-12-18,21.059999465942383,21.299999237060547,21.059999465942383,21.200000762939453,368050.0
+2024-12-19,21.15999984741211,21.15999984741211,20.780000686645508,20.780000686645508,494717.0
+2024-12-22,20.780000686645508,21.020000457763672,20.299999237060547,20.360000610351562,503447.0
+2024-12-23,20.280000686645508,20.639999389648438,20.079999923706055,20.600000381469727,600884.0
+2024-12-24,20.600000381469727,20.6200008392334,20.200000762939453,20.200000762939453,388002.0
+2024-12-25,20.399999618530273,20.559999465942383,20.15999984741211,20.5,318260.0
+2024-12-26,20.559999465942383,20.559999465942383,20.31999969482422,20.420000076293945,141716.0
+2024-12-29,20.420000076293945,20.520000457763672,20.34000015258789,20.420000076293945,442294.0
+2024-12-30,20.3799991607666,20.719999313354492,20.360000610351562,20.639999389648438,438176.0
+2024-12-31,20.6200008392334,20.81999969482422,20.3799991607666,20.440000534057617,307240.0
+2025-01-01,20.34000015258789,20.440000534057617,20.260000228881836,20.360000610351562,312114.0
+2025-01-02,20.360000610351562,20.600000381469727,20.18000030517578,20.5,506330.0
+2025-01-05,20.399999618530273,20.780000686645508,20.31999969482422,20.479999542236328,566521.0
+2025-01-06,20.360000610351562,20.600000381469727,20.299999237060547,20.420000076293945,381556.0
+2025-01-07,20.420000076293945,20.8799991607666,20.360000610351562,20.520000457763672,672321.0
+2025-01-08,20.5,20.5,20.280000686645508,20.31999969482422,514321.0
+2025-01-09,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2025-01-12,19.799999237060547,19.959999084472656,19.68000030517578,19.860000610351562,418217.0
+2025-01-13,19.8799991607666,20.280000686645508,19.860000610351562,20.0,838353.0
+2025-01-14,20.020000457763672,20.1200008392334,19.799999237060547,19.940000534057617,761956.0
+2025-01-15,19.940000534057617,20.399999618530273,19.940000534057617,20.15999984741211,1065136.0
+2025-01-16,20.18000030517578,20.31999969482422,19.979999542236328,20.280000686645508,606561.0
+2025-01-19,20.280000686645508,20.68000030517578,20.239999771118164,20.3799991607666,909228.0
+2025-01-20,20.3799991607666,20.399999618530273,20.1200008392334,20.15999984741211,513887.0
+2025-01-21,20.239999771118164,20.3799991607666,20.100000381469727,20.139999389648438,452787.0
+2025-01-22,20.139999389648438,20.200000762939453,20.059999465942383,20.1200008392334,363665.0
+2025-01-23,20.1200008392334,20.260000228881836,20.020000457763672,20.139999389648438,347128.0
+2025-01-26,20.139999389648438,20.280000686645508,20.040000915527344,20.100000381469727,556538.0
+2025-01-27,20.260000228881836,20.6200008392334,20.219999313354492,20.219999313354492,1389392.0
+2025-01-28,20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0.0
+2025-01-29,20.739999771118164,20.899999618530273,20.34000015258789,20.520000457763672,1082255.0
+2025-01-30,20.579999923706055,20.6200008392334,20.360000610351562,20.3799991607666,421203.0
+2025-02-02,20.3799991607666,20.979999542236328,20.31999969482422,20.760000228881836,1183619.0
+2025-02-03,20.579999923706055,20.639999389648438,20.260000228881836,20.299999237060547,770112.0
+2025-02-04,20.299999237060547,20.559999465942383,20.280000686645508,20.420000076293945,333023.0
+2025-02-05,20.399999618530273,20.579999923706055,20.360000610351562,20.440000534057617,411904.0
+2025-02-06,20.399999618530273,20.399999618530273,20.219999313354492,20.3799991607666,458943.0
+2025-02-09,20.440000534057617,20.440000534057617,20.040000915527344,20.040000915527344,719067.0
+2025-02-10,20.040000915527344,20.1200008392334,19.959999084472656,19.979999542236328,517311.0
+2025-02-11,20.0,20.040000915527344,19.860000610351562,19.899999618530273,317547.0
+2025-02-12,19.899999618530273,19.959999084472656,19.799999237060547,19.81999969482422,417630.0
+2025-02-13,19.739999771118164,19.84000015258789,19.639999389648438,19.68000030517578,405795.0
+2025-02-16,19.700000762939453,19.959999084472656,19.700000762939453,19.860000610351562,285154.0
+2025-02-17,19.860000610351562,19.920000076293945,19.68000030517578,19.700000762939453,380180.0
+2025-02-18,19.700000762939453,19.81999969482422,19.440000534057617,19.459999084472656,323795.0
+2025-02-19,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2025-02-20,19.15999984741211,19.399999618530273,19.15999984741211,19.34000015258789,275644.0
+2025-02-24,19.34000015258789,19.360000610351562,18.739999771118164,18.780000686645508,626935.0
+2025-02-25,18.799999237060547,18.84000015258789,18.5,18.700000762939453,374568.0
+2025-02-26,18.719999313354492,18.799999237060547,18.5,18.780000686645508,193334.0
+2025-02-27,18.780000686645508,18.799999237060547,18.600000381469727,18.600000381469727,330542.0
+2025-03-02,18.5,18.559999465942383,18.059999465942383,18.15999984741211,290083.0
+2025-03-03,18.200000762939453,18.219999313354492,17.31999969482422,18.18000030517578,371189.0
+2025-03-04,18.200000762939453,18.260000228881836,17.899999618530273,18.0,202252.0
+2025-03-05,18.0,18.059999465942383,17.780000686645508,17.899999618530273,302120.0
+2025-03-06,17.959999084472656,17.959999084472656,17.420000076293945,17.600000381469727,428953.0
+2025-03-09,17.600000381469727,17.65999984741211,17.360000610351562,17.399999618530273,283572.0
+2025-03-10,17.360000610351562,17.760000228881836,17.31999969482422,17.639999389648438,260482.0
+2025-03-11,17.5,17.600000381469727,17.0,17.579999923706055,530752.0
+2025-03-12,17.639999389648438,17.799999237060547,17.5,17.600000381469727,193707.0
+2025-03-13,17.780000686645508,17.780000686645508,17.579999923706055,17.600000381469727,168813.0
+2025-03-16,17.600000381469727,18.040000915527344,17.600000381469727,17.940000534057617,295875.0
+2025-03-17,18.15999984741211,18.18000030517578,17.860000610351562,18.0,355018.0
+2025-03-18,17.799999237060547,18.139999389648438,17.3799991607666,17.5,714931.0
+2025-03-19,17.139999389648438,17.579999923706055,17.139999389648438,17.5,186872.0
+2025-03-20,17.5,17.5,17.5,17.5,0.0
+2025-03-23,17.459999084472656,17.5,17.299999237060547,17.299999237060547,147730.0
+2025-03-24,17.299999237060547,17.459999084472656,17.059999465942383,17.3799991607666,112566.0
+2025-03-25,17.3799991607666,17.479999542236328,17.280000686645508,17.360000610351562,143099.0
+2025-03-26,17.360000610351562,17.6200008392334,17.360000610351562,17.479999542236328,174547.0
+2025-03-27,17.600000381469727,17.700000762939453,17.479999542236328,17.540000915527344,191649.0
+2025-04-03,17.540000915527344,17.65999984741211,17.31999969482422,17.540000915527344,199591.0
+2025-04-06,17.299999237060547,17.299999237060547,16.059999465942383,16.100000381469727,661282.0
+2025-04-07,14.899999618530273,16.239999771118164,14.899999618530273,16.0,815350.0
+2025-04-08,16.1200008392334,16.719999313354492,16.1200008392334,16.420000076293945,281087.0
+2025-04-09,16.360000610351562,16.399999618530273,15.84000015258789,15.880000114440918,367762.0
+2025-04-10,15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0.0
+2025-04-13,16.540000915527344,16.780000686645508,16.540000915527344,16.65999984741211,307876.0
+2025-04-14,16.65999984741211,16.8799991607666,16.559999465942383,16.860000610351562,238455.0
+2025-04-15,16.899999618530273,17.200000762939453,16.639999389648438,16.68000030517578,403619.0
+2025-04-16,16.780000686645508,16.940000534057617,16.600000381469727,16.639999389648438,382425.0
+2025-04-17,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0
+2025-04-20,16.700000762939453,16.84000015258789,16.700000762939453,16.760000228881836,187102.0
+2025-04-21,16.739999771118164,16.760000228881836,16.420000076293945,16.5,206430.0
+2025-04-22,16.459999084472656,16.600000381469727,16.299999237060547,16.5,161801.0
+2025-04-23,16.5,16.5,16.5,16.5,0.0
+2025-04-24,16.639999389648438,16.979999542236328,16.579999923706055,16.979999542236328,421971.0
+2025-04-27,17.059999465942383,17.18000030517578,17.0,17.079999923706055,295954.0
+2025-04-28,17.079999923706055,17.1200008392334,16.799999237060547,16.979999542236328,306243.0
+2025-04-29,16.979999542236328,17.040000915527344,16.739999771118164,16.760000228881836,220348.0
+2025-04-30,16.780000686645508,16.959999084472656,16.3799991607666,16.399999618530273,233488.0
+2025-05-01,16.399999618530273,16.600000381469727,16.219999313354492,16.540000915527344,286170.0
+2025-05-04,16.559999465942383,16.719999313354492,16.260000228881836,16.299999237060547,210967.0
+2025-05-05,16.31999969482422,16.68000030517578,16.200000762939453,16.68000030517578,211500.0
+2025-05-06,16.68000030517578,16.68000030517578,16.399999618530273,16.559999465942383,131547.0
+2025-05-07,16.399999618530273,16.540000915527344,16.239999771118164,16.239999771118164,136374.0
+2025-05-08,16.200000762939453,16.200000762939453,15.5,15.600000381469727,640225.0
+2025-05-11,15.5,15.579999923706055,15.020000457763672,15.079999923706055,434784.0
+2025-05-12,15.100000381469727,15.5,15.0600004196167,15.220000267028809,533083.0
+2025-05-13,15.220000267028809,15.279999732971191,14.979999542236328,15.0,531722.0
+2025-05-14,15.039999961853027,15.319999694824219,14.979999542236328,15.260000228881836,402747.0
+2025-05-15,15.300000190734863,15.300000190734863,14.84000015258789,14.859999656677246,475118.0
+2025-05-18,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2025-05-19,14.9399995803833,14.9399995803833,14.359999656677246,14.399999618530273,779006.0
+2025-05-20,14.479999542236328,14.619999885559082,14.300000190734863,14.579999923706055,361027.0
+2025-05-21,14.479999542236328,14.520000457763672,14.34000015258789,14.399999618530273,230803.0
+2025-05-22,14.300000190734863,14.4399995803833,14.100000381469727,14.260000228881836,241005.0
+2025-05-25,14.260000228881836,14.399999618530273,13.960000038146973,14.039999961853027,326224.0
+2025-05-26,14.0,14.140000343322754,13.819999694824219,14.100000381469727,231332.0
+2025-05-27,14.100000381469727,14.119999885559082,13.859999656677246,13.880000114440918,219724.0
+2025-05-28,13.9399995803833,14.199999809265137,13.9399995803833,14.079999923706055,269727.0
+2025-05-29,14.100000381469727,14.399999618530273,14.0600004196167,14.260000228881836,238887.0
+2025-06-01,14.180000305175781,14.180000305175781,13.920000076293945,14.020000457763672,206351.0
+2025-06-02,14.0,14.0,13.880000114440918,14.0,209273.0
+2025-06-03,14.0,14.15999984741211,13.960000038146973,14.0,89397.0
+2025-06-04,14.0,14.140000343322754,14.0,14.100000381469727,111613.0
+2025-06-11,14.100000381469727,14.199999809265137,13.880000114440918,13.899999618530273,377299.0
+2025-06-12,13.779999732971191,13.779999732971191,13.199999809265137,13.199999809265137,462444.0
+2025-06-15,12.399999618530273,12.9399995803833,12.399999618530273,12.84000015258789,396583.0
+2025-06-16,12.739999771118164,13.15999984741211,12.739999771118164,13.079999923706055,185709.0
+2025-06-17,13.079999923706055,13.079999923706055,12.720000267028809,12.720000267028809,201440.0
+2025-06-18,12.539999961853027,12.619999885559082,12.359999656677246,12.420000076293945,292619.0
+2025-06-19,12.359999656677246,12.600000381469727,12.359999656677246,12.5,207568.0
+2025-06-22,12.4399995803833,12.800000190734863,12.420000076293945,12.420000076293945,265245.0
+2025-06-23,12.4399995803833,12.880000114440918,12.4399995803833,12.880000114440918,215385.0
+2025-06-24,13.020000457763672,13.539999961853027,13.0,13.460000038146973,542514.0
+2025-06-25,13.460000038146973,13.84000015258789,13.4399995803833,13.739999771118164,342286.0
+2025-06-26,13.739999771118164,13.9399995803833,13.65999984741211,13.9399995803833,201129.0
+2025-06-29,13.869999885559082,14.630000114440918,13.859999656677246,14.399999618530273,464383.0
+2025-06-30,14.420000076293945,14.470000267028809,14.119999885559082,14.119999885559082,311858.0
+2025-07-01,14.119999885559082,14.180000305175781,13.989999771118164,14.050000190734863,279938.0
+2025-07-02,14.050000190734863,14.140000343322754,14.0,14.0,149315.0
+2025-07-03,13.890000343322754,14.029999732971191,13.829999923706055,14.0,193667.0
+2025-07-06,14.0,15.0,14.0,14.789999961853027,1130137.0
+2025-07-07,14.880000114440918,14.880000114440918,14.550000190734863,14.699999809265137,436560.0
+2025-07-08,14.699999809265137,14.699999809265137,14.510000228881836,14.5600004196167,189518.0
+2025-07-09,14.649999618530273,14.699999809265137,14.5,14.550000190734863,135625.0
+2025-07-10,14.600000381469727,14.699999809265137,14.569999694824219,14.619999885559082,97339.0
+2025-07-13,14.619999885559082,14.6899995803833,14.529999732971191,14.529999732971191,172142.0
+2025-07-14,14.520000457763672,14.520000457763672,14.199999809265137,14.4399995803833,188526.0
+2025-07-15,14.4399995803833,14.9399995803833,14.300000190734863,14.329999923706055,483759.0
+2025-07-16,14.329999923706055,14.399999618530273,14.130000114440918,14.319999694824219,122697.0
+2025-07-17,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0.0
+2025-07-20,14.079999923706055,14.180000305175781,13.880000114440918,13.979999542236328,97041.0
+2025-07-21,13.920000076293945,13.949999809265137,13.800000190734863,13.829999923706055,108423.0
+2025-07-22,13.8100004196167,13.829999923706055,13.430000305175781,13.5,180251.0
+2025-07-23,13.5,13.729999542236328,13.4399995803833,13.699999809265137,117799.0
+2025-07-24,13.699999809265137,13.75,13.539999961853027,13.600000381469727,123099.0
+2025-07-27,13.5,13.739999771118164,13.470000267028809,13.569999694824219,215488.0
+2025-07-28,13.569999694824219,13.600000381469727,13.460000038146973,13.470000267028809,131331.0
+2025-07-29,13.470000267028809,13.5,13.220000267028809,13.289999961853027,259605.0
+2025-07-30,13.279999732971191,13.350000381469727,13.100000381469727,13.289999961853027,176823.0
+2025-07-31,13.319999694824219,13.760000228881836,13.319999694824219,13.380000114440918,496298.0
+2025-08-03,13.319999694824219,13.34000015258789,13.170000076293945,13.300000190734863,147191.0
+2025-08-04,13.25,13.430000305175781,13.1899995803833,13.3100004196167,199050.0
+2025-08-05,13.329999923706055,13.460000038146973,13.25,13.40999984741211,152536.0
+2025-08-06,13.449999809265137,14.09000015258789,13.449999809265137,13.90999984741211,575308.0
+2025-08-07,13.90999984741211,14.239999771118164,13.90999984741211,14.039999961853027,332627.0
+2025-08-10,13.960000038146973,14.229999542236328,13.760000228881836,13.779999732971191,236132.0
+2025-08-11,13.829999923706055,13.829999923706055,13.619999885559082,13.630000114440918,137715.0
+2025-08-12,13.649999618530273,13.65999984741211,13.4399995803833,13.449999809265137,131157.0
+2025-08-13,13.600000381469727,13.600000381469727,13.399999618530273,13.4399995803833,103371.0
+2025-08-14,13.4399995803833,13.479999542236328,13.3100004196167,13.369999885559082,130160.0
+2025-08-17,13.380000114440918,13.75,13.380000114440918,13.699999809265137,206484.0
+2025-08-18,13.699999809265137,13.800000190734863,13.569999694824219,13.600000381469727,171871.0
+2025-08-19,13.619999885559082,13.729999542236328,13.5,13.569999694824219,161216.0
+2025-08-20,13.569999694824219,13.729999542236328,13.479999542236328,13.479999542236328,158225.0
+2025-08-21,13.5,13.770000457763672,13.489999771118164,13.739999771118164,272615.0
+2025-08-24,13.739999771118164,14.0600004196167,13.739999771118164,14.0600004196167,376589.0
+2025-08-25,14.119999885559082,14.399999618530273,14.119999885559082,14.15999984741211,585519.0
+2025-08-26,14.15999984741211,14.369999885559082,14.0600004196167,14.350000381469727,319829.0
+2025-08-27,14.359999656677246,14.399999618530273,13.90999984741211,13.930000305175781,432394.0
+2025-08-28,13.920000076293945,13.920000076293945,13.75,13.819999694824219,232927.0
+2025-08-31,13.819999694824219,13.890000343322754,13.600000381469727,13.600000381469727,132849.0
+2025-09-01,13.600000381469727,13.6899995803833,13.430000305175781,13.510000228881836,105664.0
+2025-09-02,13.609999656677246,13.609999656677246,13.350000381469727,13.4399995803833,84186.0
+2025-09-03,13.4399995803833,13.550000190734863,13.350000381469727,13.40999984741211,111821.0
+2025-09-04,13.359999656677246,13.649999618530273,13.350000381469727,13.649999618530273,175634.0
diff --git a/data/4050.csv b/data/4050.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0269c1fd8806ebde40bb27117edf7af77abac9e2
--- /dev/null
+++ b/data/4050.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,10.050100326538086,10.125101089477539,9.975098609924316,9.975098609924316,1174133.0
+2010-03-07,10.050100326538086,10.050100326538086,9.937599182128906,9.937599182128906,341931.0
+2010-03-08,9.937599182128906,9.937599182128906,9.862598419189453,9.90009880065918,263664.0
+2010-03-09,9.90009880065918,9.937599182128906,9.750097274780273,9.825098037719727,364340.0
+2010-03-10,9.825098037719727,9.90009880065918,9.825098037719727,9.825098037719727,177732.0
+2010-03-11,9.862598419189453,9.862598419189453,9.787596702575684,9.825098037719727,242606.0
+2010-03-14,9.825098037719727,9.90009880065918,9.825098037719727,9.862598419189453,253864.0
+2010-03-15,9.862598419189453,9.90009880065918,9.825098037719727,9.862598419189453,417727.0
+2010-03-16,9.90009880065918,10.01259994506836,9.862598419189453,9.937599182128906,579408.0
+2010-03-17,9.937599182128906,9.937599182128906,9.937599182128906,9.937599182128906,0.0
+2010-03-18,9.937599182128906,9.975098609924316,9.90009880065918,9.937599182128906,251640.0
+2010-03-21,9.975098609924316,9.975098609924316,9.937599182128906,9.937599182128906,435199.0
+2010-03-22,9.937599182128906,9.975098609924316,9.90009880065918,9.937599182128906,373172.0
+2010-03-23,9.937599182128906,9.975098609924316,9.937599182128906,9.937599182128906,360735.0
+2010-03-24,9.937599182128906,10.087599754333496,9.937599182128906,10.01259994506836,764451.0
+2010-03-25,10.01259994506836,10.087599754333496,10.01259994506836,10.01259994506836,430569.0
+2010-03-28,10.01259994506836,10.087599754333496,10.01259994506836,10.087599754333496,461794.0
+2010-03-29,10.087599754333496,10.087599754333496,10.087599754333496,10.087599754333496,0.0
+2010-03-30,10.087599754333496,10.087599754333496,10.087599754333496,10.087599754333496,0.0
+2010-03-31,9.937599182128906,10.01259994506836,9.937599182128906,9.975098609924316,223813.0
+2010-04-01,10.01259994506836,10.01259994506836,9.937599182128906,9.975098609924316,167302.0
+2010-04-04,9.975098609924316,9.975098609924316,9.975098609924316,9.975098609924316,0.0
+2010-04-05,9.975098609924316,9.975098609924316,9.975098609924316,9.975098609924316,0.0
+2010-04-06,9.90009880065918,9.937599182128906,9.90009880065918,9.937599182128906,106838.0
+2010-04-07,9.937599182128906,9.937599182128906,9.862598419189453,9.862598419189453,212233.0
+2010-04-08,9.862598419189453,9.862598419189453,9.787596702575684,9.862598419189453,179780.0
+2010-04-11,9.90009880065918,9.937599182128906,9.862598419189453,9.937599182128906,283067.0
+2010-04-12,9.937599182128906,9.937599182128906,9.90009880065918,9.937599182128906,137823.0
+2010-04-13,9.90009880065918,10.050100326538086,9.90009880065918,10.050100326538086,378441.0
+2010-04-14,10.087599754333496,10.087599754333496,9.975098609924316,10.01259994506836,291465.0
+2010-04-15,10.01259994506836,10.01259994506836,9.937599182128906,9.975098609924316,220793.0
+2010-04-18,9.90009880065918,9.90009880065918,9.750097274780273,9.787596702575684,441247.0
+2010-04-19,9.750097274780273,9.787596702575684,9.675095558166504,9.712596893310547,297913.0
+2010-04-20,9.712596893310547,9.750097274780273,9.637596130371094,9.712596893310547,261718.0
+2010-04-21,9.712596893310547,9.712596893310547,9.225091934204102,9.337593078613281,492095.0
+2010-04-22,9.375093460083008,9.525094985961914,9.187590599060059,9.450094223022461,263377.0
+2010-04-25,9.450094223022461,9.450094223022461,9.450094223022461,9.450094223022461,0.0
+2010-04-26,9.450094223022461,9.450094223022461,9.450094223022461,9.450094223022461,0.0
+2010-04-27,9.825098037719727,10.01259994506836,9.750097274780273,9.825098037719727,1250642.0
+2010-04-28,9.825098037719727,9.937599182128906,9.787596702575684,9.862598419189453,527664.0
+2010-04-29,9.712596893310547,9.825098037719727,9.675095558166504,9.825098037719727,601468.0
+2010-05-02,9.825098037719727,9.825098037719727,9.825098037719727,9.825098037719727,0.0
+2010-05-03,9.825098037719727,9.90009880065918,9.787596702575684,9.862598419189453,690085.0
+2010-05-04,9.862598419189453,9.862598419189453,9.787596702575684,9.787596702575684,521398.0
+2010-05-05,9.862598419189453,9.862598419189453,9.750097274780273,9.787596702575684,381909.0
+2010-05-06,9.750097274780273,9.787596702575684,9.675095558166504,9.750097274780273,504868.0
+2010-05-09,9.750097274780273,9.750097274780273,9.750097274780273,9.750097274780273,0.0
+2010-05-10,9.150091171264648,9.375093460083008,9.150091171264648,9.375093460083008,280375.0
+2010-05-11,9.450094223022461,9.637596130371094,9.450094223022461,9.56259536743164,557590.0
+2010-05-12,9.56259536743164,9.600095748901367,9.450094223022461,9.450094223022461,198887.0
+2010-05-13,9.525094985961914,9.525094985961914,9.375093460083008,9.450094223022461,315420.0
+2010-05-16,9.337593078613281,9.337593078613281,9.000089645385742,9.337593078613281,324115.0
+2010-05-17,9.337593078613281,9.412593841552734,9.300092697143555,9.412593841552734,267793.0
+2010-05-18,9.375093460083008,9.450094223022461,9.375093460083008,9.412593841552734,302356.0
+2010-05-19,9.450094223022461,9.56259536743164,9.450094223022461,9.487593650817871,252934.0
+2010-05-20,9.450094223022461,9.450094223022461,9.225091934204102,9.300092697143555,191107.0
+2010-05-23,9.187590599060059,9.412593841552734,9.187590599060059,9.337593078613281,279623.0
+2010-05-24,9.337593078613281,9.487593650817871,9.337593078613281,9.487593650817871,200099.0
+2010-05-25,9.487593650817871,9.56259536743164,9.262592315673828,9.337593078613281,421999.0
+2010-05-26,9.337593078613281,9.337593078613281,9.337593078613281,9.337593078613281,0.0
+2010-05-27,9.075090408325195,9.225091934204102,9.000089645385742,9.075090408325195,339329.0
+2010-05-30,9.075090408325195,9.075090408325195,9.075090408325195,9.075090408325195,0.0
+2010-05-31,9.075090408325195,9.075090408325195,9.075090408325195,9.075090408325195,0.0
+2010-06-01,9.037590026855469,9.150091171264648,9.037590026855469,9.075090408325195,232748.0
+2010-06-02,9.037590026855469,9.075090408325195,8.850088119506836,8.925088882446289,293461.0
+2010-06-03,8.962589263916016,9.037590026855469,8.925088882446289,9.000089645385742,206151.0
+2010-06-06,8.962589263916016,8.962589263916016,8.850088119506836,8.962589263916016,174336.0
+2010-06-07,9.375093460083008,9.750097274780273,9.150091171264648,9.262592315673828,3092931.0
+2010-06-08,9.112590789794922,9.262592315673828,9.000089645385742,9.112590789794922,795330.0
+2010-06-09,9.112590789794922,9.150091171264648,9.000089645385742,9.000089645385742,426457.0
+2010-06-10,9.112590789794922,9.225091934204102,9.037590026855469,9.225091934204102,508341.0
+2010-06-13,9.300092697143555,9.375093460083008,9.225091934204102,9.300092697143555,679357.0
+2010-06-14,9.225091934204102,9.300092697143555,9.187590599060059,9.187590599060059,316952.0
+2010-06-15,9.187590599060059,9.225091934204102,9.037590026855469,9.225091934204102,422810.0
+2010-06-16,9.225091934204102,9.225091934204102,9.112590789794922,9.225091934204102,240730.0
+2010-06-17,9.262592315673828,9.262592315673828,9.150091171264648,9.187590599060059,438630.0
+2010-06-20,9.187590599060059,9.412593841552734,9.150091171264648,9.225091934204102,1188028.0
+2010-06-21,9.262592315673828,9.337593078613281,9.187590599060059,9.337593078613281,316948.0
+2010-06-22,9.337593078613281,9.412593841552734,9.225091934204102,9.337593078613281,884367.0
+2010-06-23,9.300092697143555,9.600095748901367,9.262592315673828,9.450094223022461,2258237.0
+2010-06-24,9.675095558166504,9.787596702575684,9.487593650817871,9.525094985961914,2217205.0
+2010-06-27,9.525094985961914,9.525094985961914,9.525094985961914,9.525094985961914,0.0
+2010-06-28,9.525094985961914,9.525094985961914,9.525094985961914,9.525094985961914,0.0
+2010-06-29,9.525094985961914,9.525094985961914,9.525094985961914,9.525094985961914,0.0
+2010-06-30,9.300092697143555,9.300092697143555,8.962589263916016,9.037590026855469,476548.0
+2010-07-01,8.962589263916016,9.075090408325195,8.962589263916016,9.000089645385742,289334.0
+2010-07-04,8.962589263916016,8.962589263916016,8.625085830688477,8.737586975097656,230651.0
+2010-07-05,8.775087356567383,8.850088119506836,8.737586975097656,8.737586975097656,173620.0
+2010-07-06,8.775087356567383,8.925088882446289,8.775087356567383,8.850088119506836,203864.0
+2010-07-07,8.850088119506836,9.000089645385742,8.850088119506836,9.000089645385742,222348.0
+2010-07-08,8.962589263916016,8.962589263916016,8.925088882446289,8.925088882446289,98347.0
+2010-07-11,9.037590026855469,9.187590599060059,8.962589263916016,9.187590599060059,490840.0
+2010-07-12,9.262592315673828,9.337593078613281,9.150091171264648,9.225091934204102,937755.0
+2010-07-13,9.262592315673828,9.262592315673828,9.150091171264648,9.150091171264648,346393.0
+2010-07-14,9.150091171264648,9.150091171264648,9.150091171264648,9.150091171264648,0.0
+2010-07-15,9.337593078613281,9.375093460083008,9.150091171264648,9.225091934204102,555235.0
+2010-07-18,8.925088882446289,9.262592315673828,8.925088882446289,9.187590599060059,209528.0
+2010-07-19,9.187590599060059,9.187590599060059,9.112590789794922,9.187590599060059,258078.0
+2010-07-20,9.150091171264648,9.225091934204102,9.150091171264648,9.225091934204102,290834.0
+2010-07-21,9.225091934204102,9.262592315673828,9.150091171264648,9.150091171264648,210235.0
+2010-07-22,9.075090408325195,9.075090408325195,8.925088882446289,9.000089645385742,246873.0
+2010-07-25,9.112590789794922,9.112590789794922,9.000089645385742,9.037590026855469,212620.0
+2010-07-26,9.000089645385742,9.037590026855469,9.000089645385742,9.000089645385742,204379.0
+2010-07-27,9.000089645385742,9.075090408325195,9.000089645385742,9.000089645385742,148123.0
+2010-07-28,9.037590026855469,9.150091171264648,9.037590026855469,9.037590026855469,488095.0
+2010-07-29,9.037590026855469,9.075090408325195,9.037590026855469,9.037590026855469,197676.0
+2010-08-01,9.037590026855469,9.225091934204102,9.037590026855469,9.150091171264648,384498.0
+2010-08-02,9.150091171264648,9.337593078613281,9.150091171264648,9.225091934204102,667919.0
+2010-08-03,9.262592315673828,9.300092697143555,9.112590789794922,9.112590789794922,365555.0
+2010-08-04,9.225091934204102,9.375093460083008,9.150091171264648,9.262592315673828,1089943.0
+2010-08-05,9.300092697143555,9.375093460083008,9.187590599060059,9.187590599060059,790832.0
+2010-08-08,9.300092697143555,9.525094985961914,9.225091934204102,9.412593841552734,944634.0
+2010-08-09,9.525094985961914,9.525094985961914,9.300092697143555,9.300092697143555,869971.0
+2010-08-10,9.225091934204102,9.262592315673828,9.150091171264648,9.150091171264648,308614.0
+2010-08-11,9.150091171264648,9.187590599060059,9.075090408325195,9.075090408325195,276629.0
+2010-08-12,9.037590026855469,9.112590789794922,8.925088882446289,9.112590789794922,218071.0
+2010-08-15,9.000089645385742,9.037590026855469,8.850088119506836,9.037590026855469,170960.0
+2010-08-16,9.037590026855469,9.075090408325195,9.037590026855469,9.037590026855469,70656.0
+2010-08-17,9.037590026855469,9.037590026855469,9.000089645385742,9.000089645385742,68165.0
+2010-08-18,9.037590026855469,9.037590026855469,8.925088882446289,8.962589263916016,143877.0
+2010-08-19,8.962589263916016,8.962589263916016,8.887587547302246,8.925088882446289,140441.0
+2010-08-22,8.887587547302246,8.887587547302246,8.775087356567383,8.887587547302246,93417.0
+2010-08-23,8.81258773803711,9.000089645385742,8.81258773803711,9.000089645385742,118269.0
+2010-08-24,8.925088882446289,9.112590789794922,8.925088882446289,9.037590026855469,206068.0
+2010-08-25,8.962589263916016,8.962589263916016,8.962589263916016,8.962589263916016,108978.0
+2010-08-26,8.887587547302246,8.925088882446289,8.887587547302246,8.925088882446289,120202.0
+2010-08-29,9.000089645385742,9.000089645385742,8.887587547302246,8.887587547302246,57840.0
+2010-08-30,8.925088882446289,8.925088882446289,8.850088119506836,8.887587547302246,33165.0
+2010-08-31,8.850088119506836,8.962589263916016,8.850088119506836,8.962589263916016,38750.0
+2010-09-01,8.887587547302246,9.075090408325195,8.887587547302246,9.075090408325195,172494.0
+2010-09-02,9.000089645385742,9.075090408325195,9.000089645385742,9.075090408325195,93669.0
+2010-09-05,9.112590789794922,9.225091934204102,9.112590789794922,9.187590599060059,193542.0
+2010-09-06,9.187590599060059,9.187590599060059,9.075090408325195,9.075090408325195,61150.0
+2010-09-07,9.075090408325195,9.187590599060059,9.075090408325195,9.112590789794922,139575.0
+2010-09-09,9.112590789794922,9.112590789794922,9.112590789794922,9.112590789794922,0.0
+2010-09-12,9.112590789794922,9.112590789794922,9.112590789794922,9.112590789794922,0.0
+2010-09-14,9.112590789794922,9.112590789794922,9.112590789794922,9.112590789794922,0.0
+2010-09-15,9.225091934204102,9.262592315673828,9.187590599060059,9.187590599060059,74967.0
+2010-09-16,9.150091171264648,9.262592315673828,9.150091171264648,9.225091934204102,88504.0
+2010-09-19,9.225091934204102,9.375093460083008,9.187590599060059,9.225091934204102,185374.0
+2010-09-20,9.225091934204102,9.262592315673828,9.187590599060059,9.187590599060059,125938.0
+2010-09-21,9.150091171264648,9.262592315673828,9.150091171264648,9.262592315673828,167259.0
+2010-09-22,9.225091934204102,9.262592315673828,9.225091934204102,9.262592315673828,64283.0
+2010-09-26,9.300092697143555,9.375093460083008,9.262592315673828,9.375093460083008,182231.0
+2010-09-27,9.412593841552734,9.525094985961914,9.337593078613281,9.412593841552734,922970.0
+2010-09-28,9.375093460083008,9.412593841552734,9.225091934204102,9.300092697143555,472000.0
+2010-09-29,9.300092697143555,9.300092697143555,9.300092697143555,9.300092697143555,0.0
+2010-09-30,9.262592315673828,9.262592315673828,9.150091171264648,9.150091171264648,116646.0
+2010-10-03,9.187590599060059,9.187590599060059,9.075090408325195,9.112590789794922,237713.0
+2010-10-04,9.112590789794922,9.150091171264648,9.075090408325195,9.075090408325195,105274.0
+2010-10-05,9.112590789794922,9.262592315673828,9.112590789794922,9.262592315673828,368449.0
+2010-10-06,9.262592315673828,9.262592315673828,9.150091171264648,9.150091171264648,239697.0
+2010-10-07,9.187590599060059,9.187590599060059,9.150091171264648,9.187590599060059,217519.0
+2010-10-10,9.187590599060059,9.187590599060059,9.150091171264648,9.187590599060059,59142.0
+2010-10-11,9.225091934204102,9.262592315673828,9.150091171264648,9.187590599060059,374637.0
+2010-10-12,9.225091934204102,9.300092697143555,9.112590789794922,9.187590599060059,204199.0
+2010-10-13,9.187590599060059,9.225091934204102,9.187590599060059,9.225091934204102,65432.0
+2010-10-14,9.187590599060059,9.187590599060059,9.150091171264648,9.150091171264648,69085.0
+2010-10-17,9.187590599060059,9.187590599060059,9.075090408325195,9.112590789794922,141930.0
+2010-10-18,9.337593078613281,9.600095748901367,9.262592315673828,9.300092697143555,1922183.0
+2010-10-19,9.262592315673828,9.375093460083008,9.187590599060059,9.187590599060059,428479.0
+2010-10-20,9.187590599060059,9.187590599060059,9.037590026855469,9.112590789794922,298466.0
+2010-10-21,9.037590026855469,9.112590789794922,9.037590026855469,9.037590026855469,211784.0
+2010-10-24,9.000089645385742,9.037590026855469,8.925088882446289,9.000089645385742,237953.0
+2010-10-25,9.037590026855469,9.150091171264648,9.037590026855469,9.075090408325195,426173.0
+2010-10-26,9.075090408325195,9.262592315673828,9.075090408325195,9.187590599060059,697393.0
+2010-10-27,9.225091934204102,9.262592315673828,9.187590599060059,9.262592315673828,278385.0
+2010-10-28,9.300092697143555,9.56259536743164,9.262592315673828,9.300092697143555,1535776.0
+2010-10-31,9.225091934204102,9.337593078613281,9.187590599060059,9.337593078613281,610323.0
+2010-11-01,9.375093460083008,9.787596702575684,9.337593078613281,9.600095748901367,1852317.0
+2010-11-02,9.56259536743164,9.825098037719727,9.56259536743164,9.750097274780273,859926.0
+2010-11-03,9.825098037719727,9.862598419189453,9.637596130371094,9.675095558166504,454924.0
+2010-11-04,9.675095558166504,9.675095558166504,9.675095558166504,9.675095558166504,0.0
+2010-11-07,9.750097274780273,9.825098037719727,9.675095558166504,9.750097274780273,492728.0
+2010-11-08,9.712596893310547,9.712596893310547,9.637596130371094,9.637596130371094,176630.0
+2010-11-09,9.637596130371094,9.787596702575684,9.600095748901367,9.787596702575684,289161.0
+2010-11-10,9.787596702575684,9.975098609924316,9.637596130371094,9.675095558166504,460528.0
+2010-11-11,,,,,
+2010-11-14,9.675095558166504,9.675095558166504,9.675095558166504,9.675095558166504,0.0
+2010-11-18,9.675095558166504,9.675095558166504,9.675095558166504,9.675095558166504,0.0
+2010-11-21,9.600095748901367,9.637596130371094,9.56259536743164,9.56259536743164,78280.0
+2010-11-22,9.525094985961914,9.637596130371094,9.525094985961914,9.525094985961914,79809.0
+2010-11-23,9.525094985961914,9.675095558166504,9.412593841552734,9.600095748901367,230543.0
+2010-11-24,9.675095558166504,9.675095558166504,9.525094985961914,9.56259536743164,167818.0
+2010-11-25,,,,,
+2010-11-28,9.56259536743164,9.712596893310547,9.525094985961914,9.525094985961914,490163.0
+2010-11-29,9.56259536743164,9.600095748901367,9.525094985961914,9.600095748901367,111480.0
+2010-11-30,9.525094985961914,9.56259536743164,9.450094223022461,9.56259536743164,66530.0
+2010-12-01,10.050100326538086,10.087599754333496,9.637596130371094,9.750097274780273,1534555.0
+2010-12-02,,,,,
+2010-12-05,9.862598419189453,10.050100326538086,9.787596702575684,10.01259994506836,1075719.0
+2010-12-06,10.050100326538086,10.087599754333496,9.862598419189453,9.937599182128906,460511.0
+2010-12-07,,,,,
+2010-12-08,9.937599182128906,9.975098609924316,9.862598419189453,9.937599182128906,731044.0
+2010-12-09,9.937599182128906,9.937599182128906,9.937599182128906,9.937599182128906,0.0
+2010-12-12,9.600095748901367,9.600095748901367,9.56259536743164,9.600095748901367,313224.0
+2010-12-13,9.56259536743164,9.637596130371094,9.525094985961914,9.637596130371094,580147.0
+2010-12-14,9.637596130371094,9.637596130371094,9.600095748901367,9.600095748901367,368620.0
+2010-12-15,9.637596130371094,9.675095558166504,9.600095748901367,9.637596130371094,300814.0
+2010-12-16,,,,,
+2010-12-19,9.675095558166504,9.712596893310547,9.637596130371094,9.712596893310547,382752.0
+2010-12-20,9.750097274780273,9.750097274780273,9.675095558166504,9.750097274780273,394792.0
+2010-12-21,9.750097274780273,9.750097274780273,9.712596893310547,9.712596893310547,167912.0
+2010-12-22,9.712596893310547,10.237602233886719,9.637596130371094,9.862598419189453,3245303.0
+2010-12-23,9.862598419189453,9.862598419189453,9.862598419189453,9.862598419189453,0.0
+2010-12-26,9.862598419189453,10.200101852416992,9.787596702575684,10.050100326538086,2412149.0
+2010-12-27,10.050100326538086,10.087599754333496,9.787596702575684,9.862598419189453,1915743.0
+2010-12-28,9.787596702575684,9.862598419189453,9.787596702575684,9.825098037719727,333533.0
+2010-12-29,9.862598419189453,9.90009880065918,9.825098037719727,9.825098037719727,341236.0
+2010-12-30,,,,,
+2011-01-02,9.937599182128906,10.01259994506836,9.937599182128906,9.937599182128906,436866.0
+2011-01-03,9.90009880065918,9.975098609924316,9.90009880065918,9.937599182128906,491001.0
+2011-01-04,9.937599182128906,10.01259994506836,9.937599182128906,9.937599182128906,381237.0
+2011-01-05,9.975098609924316,9.975098609924316,9.90009880065918,9.937599182128906,325295.0
+2011-01-06,11.041666030883789,11.041666030883789,11.041666030883789,11.041666030883789,0.0
+2011-01-09,9.937599182128906,9.975098609924316,9.937599182128906,9.975098609924316,369158.0
+2011-01-10,9.937599182128906,9.937599182128906,9.90009880065918,9.90009880065918,305412.0
+2011-01-11,9.937599182128906,9.975098609924316,9.90009880065918,9.975098609924316,199302.0
+2011-01-12,9.937599182128906,9.975098609924316,9.937599182128906,9.937599182128906,292469.0
+2011-01-13,,,,,
+2011-01-16,10.162601470947266,10.162601470947266,10.01259994506836,10.087599754333496,776722.0
+2011-01-17,9.90009880065918,10.050100326538086,9.862598419189453,9.90009880065918,794049.0
+2011-01-18,9.90009880065918,9.90009880065918,9.787596702575684,9.90009880065918,465592.0
+2011-01-19,9.825098037719727,9.90009880065918,9.787596702575684,9.862598419189453,324990.0
+2011-01-20,,,,,
+2011-01-23,10.050100326538086,10.125101089477539,10.01259994506836,10.125101089477539,582602.0
+2011-01-24,10.162601470947266,10.162601470947266,10.050100326538086,10.087599754333496,452399.0
+2011-01-25,10.087599754333496,10.125101089477539,10.050100326538086,10.050100326538086,247798.0
+2011-01-26,10.01259994506836,10.125101089477539,9.937599182128906,9.975098609924316,517421.0
+2011-01-27,,,,,
+2011-01-30,9.375093460083008,9.56259536743164,9.337593078613281,9.375093460083008,453310.0
+2011-01-31,9.450094223022461,9.525094985961914,9.225091934204102,9.375093460083008,242037.0
+2011-02-01,9.450094223022461,9.450094223022461,9.375093460083008,9.412593841552734,144815.0
+2011-02-02,9.450094223022461,9.637596130371094,9.450094223022461,9.525094985961914,407321.0
+2011-02-03,,,,,
+2011-02-06,9.675095558166504,9.712596893310547,9.637596130371094,9.712596893310547,418378.0
+2011-02-07,9.750097274780273,9.862598419189453,9.750097274780273,9.825098037719727,459432.0
+2011-02-08,9.975098609924316,10.125101089477539,9.975098609924316,10.01259994506836,1852594.0
+2011-02-09,10.050100326538086,10.050100326538086,9.90009880065918,9.90009880065918,423665.0
+2011-02-10,,,,,
+2011-02-13,10.087599754333496,10.087599754333496,9.975098609924316,10.050100326538086,290379.0
+2011-02-14,10.01259994506836,10.050100326538086,9.937599182128906,10.01259994506836,330946.0
+2011-02-15,9.975098609924316,10.125101089477539,9.975098609924316,10.01259994506836,1129336.0
+2011-02-16,10.050100326538086,10.050100326538086,9.750097274780273,9.825098037719727,630092.0
+2011-02-17,9.825098037719727,9.825098037719727,9.825098037719727,9.825098037719727,0.0
+2011-02-20,9.787596702575684,9.862598419189453,9.712596893310547,9.712596893310547,208344.0
+2011-02-21,9.712596893310547,9.712596893310547,9.56259536743164,9.56259536743164,152187.0
+2011-02-22,9.56259536743164,9.56259536743164,9.412593841552734,9.56259536743164,140063.0
+2011-02-23,9.675095558166504,9.712596893310547,9.525094985961914,9.525094985961914,207540.0
+2011-02-24,9.525094985961914,9.525094985961914,9.525094985961914,9.525094985961914,0.0
+2011-02-27,9.525094985961914,9.525094985961914,8.70008659362793,8.925088882446289,247105.0
+2011-02-28,8.737586975097656,8.962589263916016,8.70008659362793,8.887587547302246,191528.0
+2011-03-01,9.037590026855469,9.037590026855469,8.025079727172852,8.025079727172852,315927.0
+2011-03-02,7.875078201293945,7.91257905960083,7.27507209777832,7.500074863433838,230064.0
+2011-03-03,7.500074863433838,7.500074863433838,7.500074863433838,7.500074863433838,0.0
+2011-03-06,8.175081253051758,8.175081253051758,7.875078201293945,8.062580108642578,173158.0
+2011-03-07,7.875078201293945,8.100081443786621,7.875078201293945,7.987578868865967,248101.0
+2011-03-08,8.100081443786621,8.325082778930664,8.025079727172852,8.212581634521484,376988.0
+2011-03-09,8.250082015991211,8.400083541870117,8.062580108642578,8.175081253051758,289219.0
+2011-03-10,,,,,
+2011-03-13,8.775087356567383,9.450094223022461,8.737586975097656,9.075090408325195,1405320.0
+2011-03-14,8.775087356567383,9.225091934204102,8.775087356567383,9.187590599060059,339343.0
+2011-03-15,8.962589263916016,9.187590599060059,8.850088119506836,8.850088119506836,353108.0
+2011-03-16,8.962589263916016,9.075090408325195,8.850088119506836,8.850088119506836,522086.0
+2011-03-17,,,,,
+2011-03-20,9.112590789794922,9.375093460083008,9.000089645385742,9.112590789794922,1122603.0
+2011-03-21,,,,,
+2011-03-22,9.112590789794922,9.412593841552734,9.112590789794922,9.225091934204102,902069.0
+2011-03-23,9.187590599060059,9.90009880065918,9.150091171264648,9.525094985961914,2400419.0
+2011-03-24,9.525094985961914,9.525094985961914,9.525094985961914,9.525094985961914,0.0
+2011-03-27,9.600095748901367,9.712596893310547,9.56259536743164,9.637596130371094,763408.0
+2011-03-28,9.637596130371094,9.750097274780273,9.56259536743164,9.56259536743164,985264.0
+2011-03-29,9.56259536743164,9.712596893310547,9.56259536743164,9.637596130371094,541999.0
+2011-03-30,9.675095558166504,9.675095558166504,9.600095748901367,9.637596130371094,252220.0
+2011-03-31,,,,,
+2011-04-03,9.637596130371094,9.750097274780273,9.600095748901367,9.750097274780273,490252.0
+2011-04-04,9.750097274780273,9.90009880065918,9.675095558166504,9.787596702575684,1482254.0
+2011-04-05,9.787596702575684,9.937599182128906,9.487593650817871,9.600095748901367,1233782.0
+2011-04-06,9.600095748901367,9.712596893310547,9.487593650817871,9.712596893310547,269626.0
+2011-04-07,,,,,
+2011-04-10,9.712596893310547,9.712596893310547,9.712596893310547,9.712596893310547,0.0
+2011-04-11,9.937599182128906,10.462603569030762,9.937599182128906,10.200101852416992,3377282.0
+2011-04-12,10.237602233886719,10.537605285644531,10.162601470947266,10.275101661682129,2273513.0
+2011-04-13,10.162601470947266,10.537605285644531,10.050100326538086,10.462603569030762,2674982.0
+2011-04-14,10.462603569030762,10.462603569030762,10.462603569030762,10.462603569030762,0.0
+2011-04-17,10.575104713439941,10.575104713439941,10.200101852416992,10.200101852416992,877765.0
+2011-04-18,9.825098037719727,10.050100326538086,9.675095558166504,9.825098037719727,2746841.0
+2011-04-19,9.825098037719727,9.825098037719727,9.600095748901367,9.825098037719727,591483.0
+2011-04-20,9.750097274780273,9.975098609924316,9.675095558166504,9.787596702575684,801049.0
+2011-04-21,,,,,
+2011-04-24,9.862598419189453,9.862598419189453,9.750097274780273,9.825098037719727,746788.0
+2011-04-25,9.787596702575684,10.350103378295898,9.750097274780273,10.275101661682129,2124320.0
+2011-04-26,10.350103378295898,10.650106430053711,10.125101089477539,10.425104141235352,2180644.0
+2011-04-27,10.500104904174805,10.537605285644531,9.750097274780273,10.162601470947266,2989251.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,10.725107192993164,11.700117111206055,10.650106430053711,11.700117111206055,12292130.0
+2011-05-03,11.737616539001465,12.037619590759277,11.10011100769043,11.25011157989502,8086900.0
+2011-05-04,11.175110816955566,11.587615013122559,11.137611389160156,11.175110816955566,4214483.0
+2011-05-05,11.175110816955566,11.175110816955566,11.175110816955566,11.175110816955566,0.0
+2011-05-08,10.875107765197754,11.062609672546387,10.837608337402344,10.950108528137207,1312200.0
+2011-05-09,10.950108528137207,11.475113868713379,10.762606620788574,10.875107765197754,4878152.0
+2011-05-10,10.837608337402344,11.062609672546387,10.800107955932617,10.875107765197754,2538429.0
+2011-05-11,10.875107765197754,10.912609100341797,10.800107955932617,10.837608337402344,756581.0
+2011-05-12,,,,,
+2011-05-15,11.287611961364746,11.550114631652832,10.950108528137207,10.987608909606934,5625551.0
+2011-05-16,11.025110244750977,11.062609672546387,10.725107192993164,10.800107955932617,2595919.0
+2011-05-17,10.800107955932617,11.137611389160156,10.762606620788574,10.950108528137207,1745295.0
+2011-05-18,10.987608909606934,11.25011157989502,10.987608909606934,11.025110244750977,1619883.0
+2011-05-19,,,,,
+2011-05-22,11.287611961364746,11.3626127243042,11.025110244750977,11.062609672546387,1494066.0
+2011-05-23,10.987608909606934,11.062609672546387,10.912609100341797,10.912609100341797,985952.0
+2011-05-24,10.987608909606934,11.025110244750977,10.950108528137207,10.987608909606934,400431.0
+2011-05-25,10.875107765197754,10.987608909606934,10.837608337402344,10.912609100341797,463658.0
+2011-05-26,,,,,
+2011-05-29,11.025110244750977,11.062609672546387,10.912609100341797,11.025110244750977,767417.0
+2011-05-30,11.025110244750977,11.287611961364746,11.025110244750977,11.062609672546387,2172548.0
+2011-05-31,11.10011100769043,11.325113296508789,11.062609672546387,11.137611389160156,1843896.0
+2011-06-01,11.175110816955566,11.21261215209961,11.025110244750977,11.062609672546387,905906.0
+2011-06-02,,,,,
+2011-06-05,10.837608337402344,11.062609672546387,10.837608337402344,10.875107765197754,620384.0
+2011-06-06,10.950108528137207,11.21261215209961,10.912609100341797,10.950108528137207,1642383.0
+2011-06-07,10.987608909606934,11.10011100769043,10.762606620788574,10.800107955932617,668190.0
+2011-06-08,10.800107955932617,10.800107955932617,10.312602996826172,10.350103378295898,914614.0
+2011-06-09,,,,,
+2011-06-12,10.387602806091309,10.462603569030762,10.275101661682129,10.462603569030762,433234.0
+2011-06-13,10.462603569030762,10.650106430053711,10.425104141235352,10.500104904174805,803821.0
+2011-06-14,10.500104904174805,10.687605857849121,10.500104904174805,10.687605857849121,819898.0
+2011-06-15,10.612606048583984,10.725107192993164,10.462603569030762,10.462603569030762,373514.0
+2011-06-16,,,,,
+2011-06-19,10.462603569030762,10.462603569030762,10.200101852416992,10.200101852416992,209076.0
+2011-06-20,10.087599754333496,10.162601470947266,9.90009880065918,10.050100326538086,475419.0
+2011-06-21,10.200101852416992,10.200101852416992,10.087599754333496,10.125101089477539,387806.0
+2011-06-22,10.200101852416992,10.312602996826172,10.01259994506836,10.01259994506836,752316.0
+2011-06-23,,,,,
+2011-06-26,10.125101089477539,10.275101661682129,10.050100326538086,10.162601470947266,683257.0
+2011-06-27,10.237602233886719,10.650106430053711,10.237602233886719,10.275101661682129,2330991.0
+2011-06-28,10.237602233886719,10.312602996826172,10.237602233886719,10.312602996826172,557518.0
+2011-06-29,10.312602996826172,10.500104904174805,10.237602233886719,10.462603569030762,671054.0
+2011-06-30,,,,,
+2011-07-03,10.537605285644531,10.537605285644531,10.425104141235352,10.462603569030762,442707.0
+2011-07-04,10.387602806091309,11.025110244750977,10.350103378295898,10.650106430053711,2064232.0
+2011-07-05,10.650106430053711,10.762606620788574,10.575104713439941,10.612606048583984,415730.0
+2011-07-06,10.537605285644531,10.762606620788574,10.537605285644531,10.537605285644531,2105917.0
+2011-07-07,,,,,
+2011-07-10,10.500104904174805,10.500104904174805,10.237602233886719,10.275101661682129,422818.0
+2011-07-11,10.312602996826172,10.350103378295898,10.237602233886719,10.275101661682129,591854.0
+2011-07-12,10.237602233886719,10.237602233886719,10.087599754333496,10.125101089477539,202513.0
+2011-07-13,10.200101852416992,10.275101661682129,10.125101089477539,10.125101089477539,283282.0
+2011-07-14,,,,,
+2011-07-17,10.387602806091309,10.387602806091309,10.237602233886719,10.350103378295898,193954.0
+2011-07-18,10.275101661682129,10.275101661682129,10.050100326538086,10.125101089477539,257028.0
+2011-07-19,10.200101852416992,10.200101852416992,10.125101089477539,10.200101852416992,141083.0
+2011-07-20,10.312602996826172,10.350103378295898,10.237602233886719,10.237602233886719,101404.0
+2011-07-21,10.237602233886719,10.237602233886719,10.237602233886719,10.237602233886719,0.0
+2011-07-24,10.350103378295898,10.687605857849121,10.275101661682129,10.387602806091309,1090417.0
+2011-07-25,10.350103378295898,10.537605285644531,10.275101661682129,10.350103378295898,1452421.0
+2011-07-26,10.462603569030762,10.575104713439941,10.387602806091309,10.462603569030762,594639.0
+2011-07-27,10.425104141235352,10.462603569030762,10.350103378295898,10.350103378295898,432286.0
+2011-07-28,,,,,
+2011-07-31,10.200101852416992,10.275101661682129,10.125101089477539,10.200101852416992,216984.0
+2011-08-01,10.237602233886719,10.387602806091309,10.237602233886719,10.350103378295898,300399.0
+2011-08-02,10.275101661682129,10.800107955932617,10.275101661682129,10.650106430053711,1435604.0
+2011-08-03,10.500104904174805,10.987608909606934,10.462603569030762,10.800107955932617,1230847.0
+2011-08-04,,,,,
+2011-08-07,10.050100326538086,10.312602996826172,9.187590599060059,9.862598419189453,434732.0
+2011-08-08,9.937599182128906,9.975098609924316,9.675095558166504,9.750097274780273,337163.0
+2011-08-09,9.375093460083008,9.750097274780273,9.000089645385742,9.750097274780273,347547.0
+2011-08-10,9.862598419189453,10.087599754333496,9.750097274780273,9.750097274780273,598518.0
+2011-08-11,,,,,
+2011-08-14,9.90009880065918,10.01259994506836,9.787596702575684,9.787596702575684,340699.0
+2011-08-15,9.862598419189453,9.937599182128906,9.825098037719727,9.825098037719727,187810.0
+2011-08-16,9.862598419189453,9.862598419189453,9.56259536743164,9.600095748901367,194092.0
+2011-08-17,9.56259536743164,9.937599182128906,9.56259536743164,9.90009880065918,216657.0
+2011-08-18,,,,,
+2011-08-21,9.787596702575684,9.787596702575684,9.675095558166504,9.750097274780273,59684.0
+2011-08-22,9.787596702575684,9.862598419189453,9.637596130371094,9.862598419189453,93255.0
+2011-08-23,9.825098037719727,10.687605857849121,9.825098037719727,10.537605285644531,1181432.0
+2011-08-24,10.425104141235352,10.912609100341797,10.425104141235352,10.612606048583984,1270236.0
+2011-08-25,,,,,
+2011-08-28,10.612606048583984,10.612606048583984,10.612606048583984,10.612606048583984,0.0
+2011-09-01,10.612606048583984,10.612606048583984,10.612606048583984,10.612606048583984,0.0
+2011-09-04,10.950108528137207,10.950108528137207,10.762606620788574,10.912609100341797,667686.0
+2011-09-05,10.800107955932617,11.062609672546387,10.762606620788574,10.800107955932617,765132.0
+2011-09-06,10.800107955932617,10.950108528137207,10.687605857849121,10.687605857849121,674734.0
+2011-09-07,10.837608337402344,10.875107765197754,10.725107192993164,10.800107955932617,367722.0
+2011-09-08,,,,,
+2011-09-11,10.800107955932617,10.800107955932617,10.725107192993164,10.725107192993164,126969.0
+2011-09-12,10.687605857849121,10.725107192993164,10.350103378295898,10.500104904174805,347439.0
+2011-09-13,10.650106430053711,10.762606620788574,10.500104904174805,10.650106430053711,974115.0
+2011-09-14,10.762606620788574,11.287611961364746,10.725107192993164,10.875107765197754,2304766.0
+2011-09-15,,,,,
+2011-09-18,11.025110244750977,11.137611389160156,10.875107765197754,10.950108528137207,400974.0
+2011-09-19,10.875107765197754,11.025110244750977,10.800107955932617,10.875107765197754,169954.0
+2011-09-20,10.950108528137207,10.950108528137207,10.800107955932617,10.837608337402344,174711.0
+2011-09-21,10.875107765197754,10.950108528137207,10.762606620788574,10.800107955932617,311168.0
+2011-09-22,10.800107955932617,10.800107955932617,10.800107955932617,10.800107955932617,0.0
+2011-09-25,10.650106430053711,10.650106430053711,10.500104904174805,10.575104713439941,341256.0
+2011-09-26,10.575104713439941,10.687605857849121,10.500104904174805,10.687605857849121,292447.0
+2011-09-27,10.687605857849121,10.912609100341797,10.687605857849121,10.837608337402344,600908.0
+2011-09-28,10.875107765197754,10.912609100341797,10.762606620788574,10.762606620788574,222968.0
+2011-09-29,10.762606620788574,10.762606620788574,10.762606620788574,10.762606620788574,0.0
+2011-10-02,11.137611389160156,11.175110816955566,10.725107192993164,10.837608337402344,539299.0
+2011-10-03,10.650106430053711,10.912609100341797,10.575104713439941,10.575104713439941,536166.0
+2011-10-04,10.650106430053711,10.725107192993164,10.500104904174805,10.575104713439941,371232.0
+2011-10-05,10.725107192993164,10.725107192993164,10.612606048583984,10.612606048583984,234554.0
+2011-10-06,,,,,
+2011-10-09,10.800107955932617,11.025110244750977,10.725107192993164,10.987608909606934,629636.0
+2011-10-10,10.987608909606934,11.10011100769043,10.800107955932617,10.837608337402344,579588.0
+2011-10-11,10.875107765197754,10.875107765197754,10.725107192993164,10.800107955932617,285326.0
+2011-10-12,10.762606620788574,10.837608337402344,10.687605857849121,10.837608337402344,225436.0
+2011-10-13,,,,,
+2011-10-16,10.950108528137207,10.950108528137207,10.762606620788574,10.762606620788574,173260.0
+2011-10-17,10.725107192993164,10.762606620788574,10.500104904174805,10.575104713439941,726356.0
+2011-10-18,10.537605285644531,10.575104713439941,10.462603569030762,10.500104904174805,368549.0
+2011-10-19,10.500104904174805,10.500104904174805,10.350103378295898,10.425104141235352,251130.0
+2011-10-20,,,,,
+2011-10-23,10.575104713439941,10.950108528137207,10.500104904174805,10.725107192993164,1185792.0
+2011-10-24,10.762606620788574,10.762606620788574,10.575104713439941,10.612606048583984,213019.0
+2011-10-25,10.612606048583984,10.687605857849121,10.537605285644531,10.612606048583984,257356.0
+2011-10-26,10.612606048583984,10.762606620788574,10.575104713439941,10.575104713439941,456826.0
+2011-10-27,,,,,
+2011-10-30,10.650106430053711,11.175110816955566,10.650106430053711,10.912609100341797,2088004.0
+2011-10-31,11.175110816955566,11.437614440917969,10.950108528137207,11.062609672546387,1914507.0
+2011-11-01,11.21261215209961,11.25011157989502,10.725107192993164,10.800107955932617,1229653.0
+2011-11-02,10.762606620788574,10.912609100341797,10.725107192993164,10.725107192993164,324170.0
+2011-11-03,,,,,
+2011-11-06,10.725107192993164,10.725107192993164,10.725107192993164,10.725107192993164,0.0
+2011-11-10,10.725107192993164,10.725107192993164,10.725107192993164,10.725107192993164,0.0
+2011-11-13,10.837608337402344,11.10011100769043,10.837608337402344,10.912609100341797,337383.0
+2011-11-14,10.950108528137207,10.987608909606934,10.837608337402344,10.875107765197754,323527.0
+2011-11-15,10.875107765197754,11.175110816955566,10.875107765197754,11.062609672546387,806095.0
+2011-11-16,11.062609672546387,11.137611389160156,10.912609100341797,10.987608909606934,1154383.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,10.987608909606934,10.987608909606934,10.987608909606934,10.987608909606934,0.0
+2011-11-22,10.687605857849121,10.837608337402344,10.462603569030762,10.500104904174805,540283.0
+2011-11-23,10.500104904174805,10.500104904174805,10.500104904174805,10.500104904174805,0.0
+2011-11-24,10.500104904174805,10.500104904174805,10.500104904174805,10.500104904174805,0.0
+2011-11-27,10.575104713439941,10.725107192993164,10.425104141235352,10.500104904174805,959963.0
+2011-11-28,10.500104904174805,10.650106430053711,10.500104904174805,10.500104904174805,461250.0
+2011-11-29,10.575104713439941,10.687605857849121,10.425104141235352,10.612606048583984,1246810.0
+2011-11-30,10.650106430053711,10.687605857849121,10.575104713439941,10.575104713439941,397238.0
+2011-12-01,,,,,
+2011-12-04,11.137611389160156,11.137611389160156,10.912609100341797,11.025110244750977,897660.0
+2011-12-05,10.987608909606934,11.512615203857422,10.987608909606934,11.400114059448242,2596350.0
+2011-12-06,11.400114059448242,11.475113868713379,11.25011157989502,11.25011157989502,1219594.0
+2011-12-07,11.287611961364746,12.262621879577637,11.287611961364746,12.075119972229004,4281177.0
+2011-12-08,,,,,
+2011-12-11,12.000120162963867,12.150120735168457,11.475113868713379,11.587615013122559,1963211.0
+2011-12-12,11.625116348266602,12.225122451782227,11.512615203857422,11.962618827819824,2781564.0
+2011-12-13,11.925119400024414,12.150120735168457,10.800107955932617,11.25011157989502,2394894.0
+2011-12-14,11.475113868713379,11.625116348266602,11.287611961364746,11.3626127243042,889613.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,11.962618827819824,12.112621307373047,11.887618064880371,11.925119400024414,1191297.0
+2011-12-20,12.000120162963867,12.000120162963867,11.700117111206055,11.700117111206055,1029599.0
+2011-12-21,11.737616539001465,11.812618255615234,11.625116348266602,11.700117111206055,725731.0
+2011-12-22,11.700117111206055,11.700117111206055,11.700117111206055,11.700117111206055,0.0
+2011-12-25,11.887618064880371,12.187621116638184,11.737616539001465,11.812618255615234,2614801.0
+2011-12-26,11.962618827819824,12.525124549865723,11.812618255615234,12.225122451782227,2811425.0
+2011-12-27,12.30012321472168,12.712627410888672,12.000120162963867,12.33762264251709,2538290.0
+2011-12-28,12.187621116638184,12.487624168395996,12.112621307373047,12.262621879577637,1050972.0
+2011-12-29,,,,,
+2012-01-01,11.962618827819824,11.962618827819824,11.625116348266602,11.775116920471191,632876.0
+2012-01-02,11.550114631652832,11.887618064880371,11.550114631652832,11.850117683410645,745781.0
+2012-01-03,11.887618064880371,12.187621116638184,11.737616539001465,11.925119400024414,1225259.0
+2012-01-04,11.887618064880371,12.037619590759277,11.850117683410645,11.887618064880371,683301.0
+2012-01-05,,,,,
+2012-01-08,12.30012321472168,12.56262493133545,12.150120735168457,12.262621879577637,1766171.0
+2012-01-09,12.225122451782227,12.375123023986816,12.075119972229004,12.225122451782227,1305828.0
+2012-01-10,12.375123023986816,13.42513370513916,12.225122451782227,13.42513370513916,5869002.0
+2012-01-11,13.50013542175293,13.65013599395752,12.862627983093262,13.65013599395752,3226619.0
+2012-01-12,,,,,
+2012-01-15,13.65013599395752,13.65013599395752,13.087630271911621,13.275132179260254,3461194.0
+2012-01-16,13.237631797790527,13.462634086608887,12.600126266479492,12.900129318237305,1758181.0
+2012-01-17,12.975129127502441,13.237631797790527,12.600126266479492,12.900129318237305,1269824.0
+2012-01-18,12.900129318237305,13.65013599395752,12.825127601623535,13.42513370513916,3006801.0
+2012-01-19,,,,,
+2012-01-22,13.875138282775879,14.700146675109863,13.800138473510742,14.40014362335205,4419363.0
+2012-01-23,14.51264476776123,14.62514591217041,14.175141334533691,14.325142860412598,1819455.0
+2012-01-24,14.437644004821777,14.587644577026367,14.100140571594238,14.212641716003418,1209035.0
+2012-01-25,14.175141334533691,14.175141334533691,13.50013542175293,13.725136756896973,2695385.0
+2012-01-26,,,,,
+2012-01-29,13.725136756896973,13.725136756896973,13.725136756896973,13.725136756896973,0.0
+2012-01-30,13.725136756896973,13.725136756896973,13.350132942199707,13.462634086608887,1122858.0
+2012-01-31,13.462634086608887,13.725136756896973,13.462634086608887,13.725136756896973,2480769.0
+2012-02-01,13.837637901306152,14.250142097473145,13.42513370513916,13.50013542175293,4835552.0
+2012-02-02,13.50013542175293,13.50013542175293,13.50013542175293,13.50013542175293,0.0
+2012-02-05,13.65013599395752,14.175141334533691,13.50013542175293,14.025139808654785,3571142.0
+2012-02-06,14.175141334533691,14.175141334533691,13.7626371383667,13.912638664245605,2328491.0
+2012-02-07,13.837637901306152,14.437644004821777,13.7626371383667,14.250142097473145,3335991.0
+2012-02-08,14.250142097473145,14.587644577026367,14.137640953063965,14.250142097473145,3271177.0
+2012-02-09,,,,,
+2012-02-12,14.062640190124512,14.250142097473145,13.800138473510742,13.950139045715332,1260770.0
+2012-02-13,13.912638664245605,14.100140571594238,13.912638664245605,14.025139808654785,507737.0
+2012-02-14,14.062640190124512,14.062640190124512,13.800138473510742,13.950139045715332,755364.0
+2012-02-15,13.950139045715332,13.950139045715332,13.725136756896973,13.800138473510742,651162.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,14.212641716003418,15.562655448913574,14.212641716003418,15.562655448913574,4039088.0
+2012-02-21,15.97515869140625,17.100170135498047,15.6001558303833,17.100170135498047,11316449.0
+2012-02-22,17.100170135498047,17.100170135498047,17.100170135498047,17.100170135498047,0.0
+2012-02-23,17.100170135498047,17.100170135498047,17.100170135498047,17.100170135498047,0.0
+2012-02-26,17.700176239013672,18.675186157226562,16.875167846679688,16.95016860961914,8085599.0
+2012-02-27,17.100170135498047,18.637685775756836,17.06266975402832,18.637685775756836,7586737.0
+2012-02-28,18.82518768310547,19.200191497802734,17.100170135498047,18.37518310546875,5846748.0
+2012-02-29,18.71268653869629,18.750186920166016,17.62517547607422,17.81267738342285,2613741.0
+2012-03-01,,,,,
+2012-03-04,18.412683486938477,18.562685012817383,17.92517852783203,18.075180053710938,2604815.0
+2012-03-05,18.075180053710938,18.225181579589844,17.850177764892578,17.962678909301758,1539971.0
+2012-03-06,17.92517852783203,17.92517852783203,17.362672805786133,17.62517547607422,3161705.0
+2012-03-07,17.100170135498047,18.075180053710938,16.875167846679688,17.662675857543945,5599538.0
+2012-03-08,,,,,
+2012-03-11,17.850177764892578,17.887678146362305,17.587675094604492,17.662675857543945,2984164.0
+2012-03-12,17.7376766204834,18.112680435180664,17.475173950195312,17.700176239013672,3832712.0
+2012-03-13,17.7376766204834,18.000179290771484,17.212671279907227,17.28767204284668,4350744.0
+2012-03-14,17.40017318725586,17.700176239013672,17.250171661376953,17.325172424316406,3376242.0
+2012-03-15,,,,,
+2012-03-18,17.62517547607422,18.900188446044922,17.550174713134766,18.15018081665039,10214340.0
+2012-03-19,18.300182342529297,18.450183868408203,17.475173950195312,17.550174713134766,3809979.0
+2012-03-20,17.437673568725586,17.550174713134766,17.100170135498047,17.1751708984375,1796970.0
+2012-03-21,17.025169372558594,17.362672805786133,16.95016860961914,17.212671279907227,1827137.0
+2012-03-22,,,,,
+2012-03-25,17.550174713134766,17.700176239013672,17.325172424316406,17.475173950195312,1169542.0
+2012-03-26,17.437673568725586,17.437673568725586,17.100170135498047,17.212671279907227,1370664.0
+2012-03-27,17.437673568725586,18.15018081665039,17.437673568725586,17.437673568725586,4423977.0
+2012-03-28,17.40017318725586,17.662675857543945,17.28767204284668,17.362672805786133,1165484.0
+2012-03-29,,,,,
+2012-04-01,17.51267433166504,17.81267738342285,17.437673568725586,17.662675857543945,2628868.0
+2012-04-02,17.7376766204834,18.112680435180664,17.700176239013672,17.887678146362305,3409707.0
+2012-04-03,17.962678909301758,18.82518768310547,17.92517852783203,18.15018081665039,6942010.0
+2012-04-04,18.225181579589844,18.562685012817383,17.962678909301758,17.962678909301758,2988096.0
+2012-04-05,,,,,
+2012-04-08,18.075180053710938,18.26268196105957,16.275161743164062,17.437673568725586,2634158.0
+2012-04-09,17.250171661376953,17.700176239013672,17.100170135498047,17.700176239013672,1921451.0
+2012-04-10,17.700176239013672,17.775177001953125,16.83766746520996,17.025169372558594,1876474.0
+2012-04-11,16.95016860961914,17.100170135498047,15.787656784057617,16.762666702270508,2425150.0
+2012-04-12,,,,,
+2012-04-15,16.162660598754883,16.987668991088867,16.125160217285156,16.500165939331055,2045528.0
+2012-04-16,16.42516326904297,16.800167083740234,14.925148963928223,15.225152015686035,2354657.0
+2012-04-17,16.012659072875977,16.162660598754883,15.6001558303833,15.82515811920166,2673074.0
+2012-04-18,15.97515869140625,15.97515869140625,14.812647819519043,15.075149536132812,3122071.0
+2012-04-19,,,,,
+2012-04-22,15.562655448913574,17.025169372558594,15.375152587890625,16.387662887573242,4460655.0
+2012-04-23,16.237661361694336,16.237661361694336,15.412653923034668,15.6001558303833,3145639.0
+2012-04-24,15.675155639648438,16.500165939331055,15.487653732299805,15.900158882141113,6417254.0
+2012-04-25,15.93765926361084,16.125160217285156,15.82515811920166,15.86265754699707,1548280.0
+2012-04-26,,,,,
+2012-04-29,16.08765983581543,16.6126651763916,15.900158882141113,16.237661361694336,4389170.0
+2012-04-30,16.31266212463379,16.6126651763916,16.237661361694336,16.387662887573242,3255826.0
+2012-05-01,16.500165939331055,17.250171661376953,16.42516326904297,16.875167846679688,4893536.0
+2012-05-02,16.95016860961914,17.025169372558594,16.500165939331055,16.687665939331055,2654924.0
+2012-05-03,,,,,
+2012-05-06,16.650165557861328,17.06266975402832,16.31266212463379,16.387662887573242,4096023.0
+2012-05-07,16.237661361694336,16.650165557861328,16.125160217285156,16.500165939331055,2441168.0
+2012-05-08,16.687665939331055,16.800167083740234,16.42516326904297,16.462663650512695,2101889.0
+2012-05-09,16.387662887573242,16.42516326904297,15.412653923034668,15.412653923034668,2115104.0
+2012-05-10,15.412653923034668,15.412653923034668,15.412653923034668,15.412653923034668,0.0
+2012-05-13,15.675155639648438,15.675155639648438,14.88764762878418,15.000149726867676,1124863.0
+2012-05-14,14.700146675109863,14.88764762878418,14.062640190124512,14.137640953063965,2053996.0
+2012-05-15,14.062640190124512,14.437644004821777,13.7626371383667,14.212641716003418,2394378.0
+2012-05-16,13.800138473510742,14.137640953063965,13.725136756896973,14.025139808654785,1189866.0
+2012-05-17,,,,,
+2012-05-20,13.950139045715332,14.025139808654785,13.65013599395752,13.837637901306152,1342171.0
+2012-05-21,13.950139045715332,14.325142860412598,13.950139045715332,14.100140571594238,1664176.0
+2012-05-22,14.325142860412598,14.475144386291504,14.062640190124512,14.062640190124512,1206079.0
+2012-05-23,13.987639427185059,14.362643241882324,13.800138473510742,13.987639427185059,1462710.0
+2012-05-24,,,,,
+2012-05-27,13.987639427185059,14.100140571594238,13.800138473510742,13.800138473510742,717971.0
+2012-05-28,13.950139045715332,14.062640190124512,13.950139045715332,13.987639427185059,624512.0
+2012-05-29,14.025139808654785,14.100140571594238,13.875138282775879,13.987639427185059,604923.0
+2012-05-30,13.950139045715332,13.987639427185059,13.275132179260254,13.50013542175293,989303.0
+2012-05-31,,,,,
+2012-06-03,12.225122451782227,12.375123023986816,12.000120162963867,12.225122451782227,1190653.0
+2012-06-04,12.112621307373047,12.45012378692627,11.925119400024414,12.375123023986816,1544621.0
+2012-06-05,12.375123023986816,12.600126266479492,12.150120735168457,12.187621116638184,1277404.0
+2012-06-06,12.262621879577637,12.375123023986816,11.25011157989502,11.700117111206055,1405041.0
+2012-06-07,,,,,
+2012-06-10,11.512615203857422,11.850117683410645,11.3626127243042,11.850117683410645,698233.0
+2012-06-11,11.962618827819824,12.30012321472168,11.850117683410645,11.962618827819824,964730.0
+2012-06-12,11.700117111206055,11.850117683410645,11.587615013122559,11.700117111206055,603081.0
+2012-06-13,11.925119400024414,12.037619590759277,11.737616539001465,11.850117683410645,754180.0
+2012-06-14,,,,,
+2012-06-17,11.737616539001465,12.112621307373047,11.737616539001465,12.000120162963867,555847.0
+2012-06-18,12.075119972229004,12.675126075744629,12.075119972229004,12.56262493133545,1480203.0
+2012-06-19,12.637625694274902,12.862627983093262,12.487624168395996,12.56262493133545,855443.0
+2012-06-20,12.712627410888672,13.087630271911621,12.56262493133545,12.825127601623535,1169400.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,12.825127601623535,12.825127601623535,12.825127601623535,12.825127601623535,0.0
+2012-06-26,12.825127601623535,12.825127601623535,12.825127601623535,12.825127601623535,0.0
+2012-06-27,12.825127601623535,12.825127601623535,12.825127601623535,12.825127601623535,0.0
+2012-06-28,12.825127601623535,12.825127601623535,12.825127601623535,12.825127601623535,0.0
+2012-07-01,12.825127601623535,12.825127601623535,12.825127601623535,12.825127601623535,0.0
+2012-07-02,12.187621116638184,12.30012321472168,12.112621307373047,12.187621116638184,932842.0
+2012-07-03,12.225122451782227,12.41262435913086,12.187621116638184,12.262621879577637,708330.0
+2012-07-04,12.33762264251709,13.050129890441895,12.30012321472168,12.41262435913086,1919308.0
+2012-07-05,,,,,
+2012-07-08,12.787627220153809,13.462634086608887,12.787627220153809,13.387633323669434,1671389.0
+2012-07-09,13.612635612487793,13.65013599395752,13.087630271911621,13.162631034851074,1200882.0
+2012-07-10,13.237631797790527,13.387633323669434,12.862627983093262,13.087630271911621,602824.0
+2012-07-11,13.050129890441895,13.050129890441895,12.525124549865723,12.712627410888672,676450.0
+2012-07-12,,,,,
+2012-07-15,12.750126838684082,12.750126838684082,12.375123023986816,12.525124549865723,222893.0
+2012-07-16,12.600126266479492,12.975129127502441,12.375123023986816,12.637625694274902,782456.0
+2012-07-17,12.675126075744629,12.787627220153809,12.375123023986816,12.45012378692627,430937.0
+2012-07-18,12.150120735168457,12.750126838684082,12.150120735168457,12.637625694274902,1029068.0
+2012-07-19,,,,,
+2012-07-22,12.750126838684082,12.937628746032715,12.750126838684082,12.862627983093262,399225.0
+2012-07-23,12.862627983093262,13.087630271911621,12.750126838684082,12.862627983093262,606616.0
+2012-07-24,12.825127601623535,13.012630462646484,12.787627220153809,13.012630462646484,406097.0
+2012-07-25,12.937628746032715,13.012630462646484,12.862627983093262,13.012630462646484,240329.0
+2012-07-26,,,,,
+2012-07-29,13.087630271911621,13.237631797790527,12.900129318237305,13.237631797790527,478287.0
+2012-07-30,13.275132179260254,13.800138473510742,13.237631797790527,13.612635612487793,1163512.0
+2012-07-31,13.725136756896973,13.800138473510742,13.53763484954834,13.725136756896973,785749.0
+2012-08-01,13.7626371383667,14.175141334533691,13.50013542175293,13.575135231018066,654348.0
+2012-08-02,,,,,
+2012-08-05,13.65013599395752,13.875138282775879,13.612635612487793,13.837637901306152,456363.0
+2012-08-06,13.875138282775879,14.325142860412598,13.837637901306152,14.100140571594238,1099711.0
+2012-08-07,14.40014362335205,14.85014820098877,14.175141334533691,14.250142097473145,1462236.0
+2012-08-08,14.325142860412598,14.325142860412598,13.800138473510742,13.912638664245605,547043.0
+2012-08-09,,,,,
+2012-08-12,13.987639427185059,14.025139808654785,13.875138282775879,13.912638664245605,668878.0
+2012-08-13,13.950139045715332,13.950139045715332,13.42513370513916,13.42513370513916,374758.0
+2012-08-14,13.575135231018066,13.725136756896973,13.350132942199707,13.575135231018066,1223747.0
+2012-08-15,13.725136756896973,13.837637901306152,13.53763484954834,13.612635612487793,917577.0
+2012-08-16,,,,,
+2012-08-19,13.612635612487793,13.612635612487793,13.612635612487793,13.612635612487793,0.0
+2012-08-23,13.612635612487793,13.612635612487793,13.612635612487793,13.612635612487793,0.0
+2012-08-26,13.987639427185059,14.175141334533691,13.837637901306152,14.100140571594238,568282.0
+2012-08-27,14.025139808654785,14.40014362335205,14.025139808654785,14.287641525268555,1320082.0
+2012-08-28,14.325142860412598,14.40014362335205,14.212641716003418,14.212641716003418,755371.0
+2012-08-29,14.212641716003418,14.287641525268555,14.100140571594238,14.137640953063965,369561.0
+2012-08-30,,,,,
+2012-09-02,13.950139045715332,14.175141334533691,13.875138282775879,14.137640953063965,569668.0
+2012-09-03,13.987639427185059,14.175141334533691,13.987639427185059,14.100140571594238,540261.0
+2012-09-04,13.987639427185059,14.062640190124512,13.7626371383667,13.800138473510742,797073.0
+2012-09-05,,,,,
+2012-09-06,13.800138473510742,13.800138473510742,13.800138473510742,13.800138473510742,0.0
+2012-09-09,14.025139808654785,14.775147438049316,14.025139808654785,14.550145149230957,2333659.0
+2012-09-10,14.40014362335205,14.700146675109863,14.250142097473145,14.587644577026367,1895465.0
+2012-09-11,14.662646293640137,15.225152015686035,14.662646293640137,15.037650108337402,1884417.0
+2012-09-12,15.150151252746582,15.375152587890625,14.925148963928223,14.96264934539795,1948700.0
+2012-09-13,,,,,
+2012-09-16,14.925148963928223,15.150151252746582,14.88764762878418,14.88764762878418,1242614.0
+2012-09-17,14.85014820098877,14.88764762878418,14.700146675109863,14.73764705657959,514498.0
+2012-09-18,14.662646293640137,14.775147438049316,14.40014362335205,14.475144386291504,847818.0
+2012-09-19,14.51264476776123,14.550145149230957,13.875138282775879,14.025139808654785,1095099.0
+2012-09-20,,,,,
+2012-09-24,15.000149726867676,15.150151252746582,14.662646293640137,14.96264934539795,2532349.0
+2012-09-25,15.000149726867676,15.000149726867676,14.62514591217041,14.812647819519043,1075889.0
+2012-09-26,14.662646293640137,15.93765926361084,14.475144386291504,14.85014820098877,3626033.0
+2012-09-27,,,,,
+2012-09-30,13.950139045715332,14.287641525268555,13.387633323669434,13.912638664245605,1759693.0
+2012-10-01,14.025139808654785,14.062640190124512,13.687636375427246,13.950139045715332,1030296.0
+2012-10-02,13.950139045715332,14.362643241882324,13.912638664245605,14.137640953063965,1827231.0
+2012-10-03,14.175141334533691,14.325142860412598,13.875138282775879,14.137640953063965,1381419.0
+2012-10-04,,,,,
+2012-10-07,13.875138282775879,13.950139045715332,13.612635612487793,13.837637901306152,1302176.0
+2012-10-08,13.800138473510742,13.800138473510742,13.462634086608887,13.687636375427246,1100092.0
+2012-10-09,13.725136756896973,13.950139045715332,13.65013599395752,13.875138282775879,1336085.0
+2012-10-10,13.800138473510742,14.250142097473145,13.800138473510742,13.912638664245605,1038218.0
+2012-10-11,,,,,
+2012-10-14,13.800138473510742,13.950139045715332,13.612635612487793,13.687636375427246,640165.0
+2012-10-15,13.687636375427246,13.800138473510742,13.65013599395752,13.725136756896973,382085.0
+2012-10-16,13.7626371383667,13.875138282775879,13.575135231018066,13.612635612487793,507536.0
+2012-10-17,13.42513370513916,13.7626371383667,13.42513370513916,13.687636375427246,623173.0
+2012-10-18,,,,,
+2012-10-21,13.687636375427246,14.175141334533691,13.612635612487793,13.7626371383667,1706760.0
+2012-10-22,13.837637901306152,13.875138282775879,13.612635612487793,13.65013599395752,638704.0
+2012-10-23,13.725136756896973,13.7626371383667,13.575135231018066,13.612635612487793,327067.0
+2012-10-24,13.50013542175293,13.687636375427246,13.42513370513916,13.65013599395752,397332.0
+2012-10-25,,,,,
+2012-10-28,13.65013599395752,13.65013599395752,13.65013599395752,13.65013599395752,0.0
+2012-11-01,13.65013599395752,13.65013599395752,13.65013599395752,13.65013599395752,0.0
+2012-11-04,13.575135231018066,13.725136756896973,13.50013542175293,13.687636375427246,1162057.0
+2012-11-05,13.725136756896973,13.800138473510742,13.575135231018066,13.725136756896973,1238559.0
+2012-11-06,13.800138473510742,14.100140571594238,13.800138473510742,13.987639427185059,1417299.0
+2012-11-07,13.987639427185059,14.025139808654785,13.800138473510742,13.837637901306152,483527.0
+2012-11-08,,,,,
+2012-11-11,13.687636375427246,13.837637901306152,13.50013542175293,13.65013599395752,903306.0
+2012-11-12,13.612635612487793,13.65013599395752,13.42513370513916,13.462634086608887,510425.0
+2012-11-13,13.725136756896973,13.875138282775879,13.53763484954834,13.575135231018066,2104068.0
+2012-11-14,13.612635612487793,13.612635612487793,13.275132179260254,13.42513370513916,848339.0
+2012-11-15,,,,,
+2012-11-18,13.42513370513916,13.462634086608887,13.200132369995117,13.31263256072998,404838.0
+2012-11-19,13.275132179260254,13.350132942199707,12.712627410888672,12.862627983093262,656085.0
+2012-11-20,13.012630462646484,13.012630462646484,12.712627410888672,12.862627983093262,445132.0
+2012-11-21,12.862627983093262,13.31263256072998,12.750126838684082,13.012630462646484,1049425.0
+2012-11-22,,,,,
+2012-11-25,13.275132179260254,13.275132179260254,12.375123023986816,12.675126075744629,913462.0
+2012-11-26,12.750126838684082,12.787627220153809,12.037619590759277,12.56262493133545,896708.0
+2012-11-27,12.600126266479492,12.600126266479492,12.33762264251709,12.56262493133545,700268.0
+2012-11-28,12.487624168395996,12.750126838684082,12.487624168395996,12.600126266479492,496977.0
+2012-11-29,,,,,
+2012-12-02,12.600126266479492,12.600126266479492,12.600126266479492,12.600126266479492,0.0
+2012-12-03,13.200132369995117,13.237631797790527,13.087630271911621,13.162631034851074,558417.0
+2012-12-04,13.125130653381348,13.200132369995117,12.975129127502441,13.050129890441895,325978.0
+2012-12-05,13.050129890441895,13.275132179260254,13.012630462646484,13.087630271911621,455251.0
+2012-12-06,13.087630271911621,13.087630271911621,13.087630271911621,13.087630271911621,0.0
+2012-12-09,13.087630271911621,13.087630271911621,13.087630271911621,13.087630271911621,0.0
+2012-12-10,12.900129318237305,13.050129890441895,12.787627220153809,12.900129318237305,577014.0
+2012-12-11,12.825127601623535,13.575135231018066,12.787627220153809,13.462634086608887,2558142.0
+2012-12-12,13.575135231018066,14.025139808654785,13.42513370513916,13.7626371383667,2592823.0
+2012-12-13,13.7626371383667,13.7626371383667,13.7626371383667,13.7626371383667,0.0
+2012-12-16,13.7626371383667,13.7626371383667,13.7626371383667,13.7626371383667,0.0
+2012-12-17,13.50013542175293,13.53763484954834,13.31263256072998,13.387633323669434,688411.0
+2012-12-18,13.387633323669434,13.387633323669434,13.125130653381348,13.200132369995117,564863.0
+2012-12-19,13.237631797790527,13.42513370513916,13.125130653381348,13.350132942199707,481763.0
+2012-12-20,13.350132942199707,13.350132942199707,13.350132942199707,13.350132942199707,0.0
+2012-12-23,13.350132942199707,13.350132942199707,13.350132942199707,13.350132942199707,0.0
+2012-12-24,13.350132942199707,13.50013542175293,13.275132179260254,13.387633323669434,595610.0
+2012-12-25,13.350132942199707,13.387633323669434,13.237631797790527,13.237631797790527,393994.0
+2012-12-26,13.237631797790527,13.350132942199707,13.162631034851074,13.275132179260254,433127.0
+2012-12-27,13.275132179260254,13.275132179260254,13.275132179260254,13.275132179260254,0.0
+2012-12-30,13.275132179260254,13.275132179260254,13.275132179260254,13.275132179260254,0.0
+2012-12-31,13.462634086608887,13.462634086608887,13.050129890441895,13.125130653381348,551987.0
+2013-01-01,13.275132179260254,13.350132942199707,13.200132369995117,13.31263256072998,363967.0
+2013-01-02,13.462634086608887,13.687636375427246,13.42513370513916,13.575135231018066,1316282.0
+2013-01-03,13.575135231018066,13.575135231018066,13.575135231018066,13.575135231018066,0.0
+2013-01-06,13.575135231018066,13.575135231018066,13.575135231018066,13.575135231018066,0.0
+2013-01-07,14.062640190124512,14.137640953063965,13.987639427185059,14.100140571594238,630988.0
+2013-01-08,14.100140571594238,14.137640953063965,13.7626371383667,13.987639427185059,450738.0
+2013-01-09,13.987639427185059,14.250142097473145,13.950139045715332,14.137640953063965,1021420.0
+2013-01-10,14.137640953063965,14.137640953063965,14.137640953063965,14.137640953063965,0.0
+2013-01-13,14.137640953063965,14.137640953063965,14.137640953063965,14.137640953063965,0.0
+2013-01-14,14.137640953063965,14.325142860412598,14.100140571594238,14.175141334533691,579294.0
+2013-01-15,14.137640953063965,14.175141334533691,13.912638664245605,13.987639427185059,467447.0
+2013-01-16,13.875138282775879,13.950139045715332,13.800138473510742,13.875138282775879,283466.0
+2013-01-17,13.875138282775879,13.875138282775879,13.875138282775879,13.875138282775879,0.0
+2013-01-20,13.875138282775879,13.875138282775879,13.875138282775879,13.875138282775879,0.0
+2013-01-21,13.987639427185059,14.100140571594238,13.800138473510742,14.025139808654785,906434.0
+2013-01-22,14.025139808654785,14.062640190124512,13.912638664245605,13.950139045715332,436175.0
+2013-01-23,13.950139045715332,13.987639427185059,13.7626371383667,13.800138473510742,369222.0
+2013-01-24,13.800138473510742,13.800138473510742,13.800138473510742,13.800138473510742,0.0
+2013-01-27,13.800138473510742,13.800138473510742,13.800138473510742,13.800138473510742,0.0
+2013-01-28,13.65013599395752,13.725136756896973,13.575135231018066,13.612635612487793,442591.0
+2013-01-29,13.687636375427246,14.062640190124512,13.575135231018066,13.875138282775879,1828112.0
+2013-01-30,13.987639427185059,14.212641716003418,13.837637901306152,13.950139045715332,1255290.0
+2013-01-31,13.950139045715332,13.950139045715332,13.950139045715332,13.950139045715332,0.0
+2013-02-03,13.950139045715332,13.950139045715332,13.950139045715332,13.950139045715332,0.0
+2013-02-04,13.65013599395752,13.800138473510742,13.65013599395752,13.800138473510742,466062.0
+2013-02-05,13.725136756896973,13.725136756896973,13.350132942199707,13.575135231018066,929509.0
+2013-02-06,13.687636375427246,13.725136756896973,13.387633323669434,13.462634086608887,361227.0
+2013-02-07,13.462634086608887,13.462634086608887,13.462634086608887,13.462634086608887,0.0
+2013-02-10,13.462634086608887,13.462634086608887,13.462634086608887,13.462634086608887,0.0
+2013-02-11,13.50013542175293,13.575135231018066,13.462634086608887,13.50013542175293,396037.0
+2013-02-12,13.53763484954834,13.875138282775879,13.53763484954834,13.7626371383667,1007016.0
+2013-02-13,13.7626371383667,13.7626371383667,13.612635612487793,13.612635612487793,389222.0
+2013-02-14,13.612635612487793,13.612635612487793,13.612635612487793,13.612635612487793,0.0
+2013-02-17,13.612635612487793,13.612635612487793,13.612635612487793,13.612635612487793,0.0
+2013-02-18,13.725136756896973,13.800138473510742,13.612635612487793,13.65013599395752,556737.0
+2013-02-19,13.612635612487793,13.65013599395752,13.462634086608887,13.65013599395752,422321.0
+2013-02-20,13.612635612487793,13.687636375427246,13.53763484954834,13.65013599395752,308659.0
+2013-02-21,13.65013599395752,13.65013599395752,13.65013599395752,13.65013599395752,0.0
+2013-02-24,13.65013599395752,13.65013599395752,13.65013599395752,13.65013599395752,0.0
+2013-02-25,13.462634086608887,13.575135231018066,13.42513370513916,13.462634086608887,292406.0
+2013-02-26,13.42513370513916,13.42513370513916,13.125130653381348,13.162631034851074,330172.0
+2013-02-27,13.200132369995117,13.237631797790527,13.125130653381348,13.200132369995117,283586.0
+2013-02-28,13.200132369995117,13.200132369995117,13.200132369995117,13.200132369995117,0.0
+2013-03-03,13.200132369995117,13.200132369995117,13.200132369995117,13.200132369995117,0.0
+2013-03-04,13.050129890441895,13.050129890441895,12.862627983093262,12.862627983093262,227437.0
+2013-03-05,12.862627983093262,12.900129318237305,12.750126838684082,12.862627983093262,443015.0
+2013-03-06,12.937628746032715,12.975129127502441,12.862627983093262,12.900129318237305,254364.0
+2013-03-07,12.900129318237305,12.900129318237305,12.900129318237305,12.900129318237305,0.0
+2013-03-10,12.900129318237305,12.900129318237305,12.900129318237305,12.900129318237305,0.0
+2013-03-11,13.42513370513916,14.475144386291504,13.42513370513916,14.475144386291504,4736841.0
+2013-03-12,14.812647819519043,15.6001558303833,14.550145149230957,14.62514591217041,15552027.0
+2013-03-13,14.475144386291504,15.750157356262207,14.212641716003418,15.150151252746582,6308184.0
+2013-03-14,15.150151252746582,15.150151252746582,15.150151252746582,15.150151252746582,0.0
+2013-03-17,15.97515869140625,16.72516632080078,15.82515811920166,16.42516326904297,7026267.0
+2013-03-18,16.42516326904297,16.875167846679688,16.200162887573242,16.6126651763916,4621989.0
+2013-03-19,16.687665939331055,16.687665939331055,15.97515869140625,16.125160217285156,3799667.0
+2013-03-20,15.93765926361084,17.7376766204834,15.93765926361084,17.700176239013672,10635704.0
+2013-03-21,,,,,
+2013-03-24,17.212671279907227,18.412683486938477,17.212671279907227,17.7376766204834,8536881.0
+2013-03-25,17.850177764892578,18.187681198120117,17.62517547607422,17.7376766204834,4997542.0
+2013-03-26,17.775177001953125,18.15018081665039,17.475173950195312,17.81267738342285,5259594.0
+2013-03-27,18.075180053710938,19.5751953125,18.075180053710938,19.425193786621094,11310109.0
+2013-03-28,,,,,
+2013-03-31,19.12519073486328,19.500194549560547,18.975189208984375,19.12519073486328,2474792.0
+2013-04-01,19.12519073486328,19.80019760131836,19.12519073486328,19.5751953125,3219375.0
+2013-04-02,19.5751953125,19.725196838378906,19.275192260742188,19.35019302368164,1685855.0
+2013-04-03,19.500194549560547,20.475204467773438,19.500194549560547,19.80019760131836,6353940.0
+2013-04-04,,,,,
+2013-04-07,18.37518310546875,19.35019302368164,18.37518310546875,18.750186920166016,4228969.0
+2013-04-08,18.975189208984375,19.050189971923828,18.37518310546875,18.37518310546875,5752645.0
+2013-04-09,18.450183868408203,18.82518768310547,18.225181579589844,18.60018539428711,4087217.0
+2013-04-10,18.637685775756836,19.80019760131836,18.300182342529297,19.35019302368164,11060102.0
+2013-04-11,,,,,
+2013-04-14,19.050189971923828,19.275192260742188,18.637685775756836,19.050189971923828,3835204.0
+2013-04-15,19.200191497802734,19.275192260742188,18.750186920166016,18.975189208984375,3563908.0
+2013-04-16,18.637685775756836,18.750186920166016,18.225181579589844,18.48768424987793,4246178.0
+2013-04-17,18.26268196105957,18.48768424987793,16.650165557861328,16.800167083740234,6954349.0
+2013-04-18,,,,,
+2013-04-21,17.28767204284668,17.550174713134766,17.100170135498047,17.1751708984375,1544356.0
+2013-04-22,17.250171661376953,18.675186157226562,17.212671279907227,18.337682723999023,5811640.0
+2013-04-23,18.450183868408203,18.562685012817383,18.075180053710938,18.450183868408203,1969364.0
+2013-04-24,18.525184631347656,18.975189208984375,18.112680435180664,18.187681198120117,3599965.0
+2013-04-25,,,,,
+2013-04-28,18.15018081665039,18.187681198120117,17.775177001953125,17.887678146362305,1321580.0
+2013-04-29,17.850177764892578,18.075180053710938,17.587675094604492,17.887678146362305,1214463.0
+2013-04-30,17.92517852783203,18.337682723999023,17.850177764892578,18.15018081665039,1359571.0
+2013-05-01,18.225181579589844,18.225181579589844,17.887678146362305,18.15018081665039,716243.0
+2013-05-02,18.15018081665039,18.15018081665039,18.15018081665039,18.15018081665039,0.0
+2013-05-05,18.075180053710938,18.075180053710938,17.700176239013672,17.7376766204834,1248384.0
+2013-05-06,17.81267738342285,17.81267738342285,16.987668991088867,17.212671279907227,2849099.0
+2013-05-07,17.025169372558594,17.250171661376953,16.95016860961914,17.06266975402832,1627833.0
+2013-05-08,16.95016860961914,17.437673568725586,16.95016860961914,17.025169372558594,2512041.0
+2013-05-09,,,,,
+2013-05-12,16.762666702270508,16.762666702270508,16.42516326904297,16.42516326904297,2196778.0
+2013-05-13,16.162660598754883,16.275161743164062,15.375152587890625,15.750157356262207,3215350.0
+2013-05-14,15.675155639648438,15.86265754699707,14.775147438049316,15.225152015686035,2271631.0
+2013-05-15,15.300152778625488,16.050159454345703,15.150151252746582,15.750157356262207,4384080.0
+2013-05-16,,,,,
+2013-05-19,16.200162887573242,16.237661361694336,15.97515869140625,16.08765983581543,1894566.0
+2013-05-20,16.050159454345703,16.200162887573242,15.900158882141113,16.050159454345703,1262488.0
+2013-05-21,16.050159454345703,16.08765983581543,15.900158882141113,15.93765926361084,1507499.0
+2013-05-22,15.97515869140625,17.100170135498047,15.900158882141113,16.6126651763916,8436323.0
+2013-05-23,,,,,
+2013-05-26,16.762666702270508,17.325172424316406,16.650165557861328,16.762666702270508,4826493.0
+2013-05-27,16.800167083740234,16.987668991088867,16.575164794921875,16.762666702270508,1900512.0
+2013-05-28,16.800167083740234,16.987668991088867,16.762666702270508,16.875167846679688,1442088.0
+2013-05-29,16.987668991088867,16.987668991088867,16.650165557861328,16.650165557861328,1118778.0
+2013-05-30,,,,,
+2013-06-02,16.650165557861328,16.762666702270508,16.387662887573242,16.687665939331055,2875679.0
+2013-06-03,16.72516632080078,17.100170135498047,16.6126651763916,16.875167846679688,3257466.0
+2013-06-04,16.875167846679688,17.100170135498047,16.687665939331055,16.95016860961914,2486996.0
+2013-06-05,16.987668991088867,17.62517547607422,16.987668991088867,17.250171661376953,5139196.0
+2013-06-06,,,,,
+2013-06-09,17.250171661376953,17.28767204284668,16.987668991088867,17.100170135498047,1345097.0
+2013-06-10,17.137670516967773,17.137670516967773,16.800167083740234,16.912668228149414,2118941.0
+2013-06-11,16.875167846679688,16.95016860961914,16.762666702270508,16.875167846679688,1050689.0
+2013-06-12,16.912668228149414,16.987668991088867,16.83766746520996,16.95016860961914,940223.0
+2013-06-13,,,,,
+2013-06-16,15.525155067443848,16.387662887573242,15.187650680541992,15.637656211853027,2631240.0
+2013-06-17,15.750157356262207,16.050159454345703,15.750157356262207,15.900158882141113,1484967.0
+2013-06-18,15.93765926361084,16.200162887573242,15.900158882141113,16.162660598754883,1510220.0
+2013-06-19,16.462663650512695,17.325172424316406,16.237661361694336,17.025169372558594,9656604.0
+2013-06-20,,,,,
+2013-06-23,17.025169372558594,17.100170135498047,16.912668228149414,16.912668228149414,1486738.0
+2013-06-24,16.987668991088867,17.025169372558594,16.687665939331055,16.912668228149414,2285237.0
+2013-06-25,16.83766746520996,16.95016860961914,16.762666702270508,16.800167083740234,1478721.0
+2013-06-26,16.83766746520996,16.875167846679688,16.42516326904297,16.42516326904297,2337037.0
+2013-06-27,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2013-06-30,16.125160217285156,16.387662887573242,15.97515869140625,16.125160217285156,2438382.0
+2013-07-01,16.08765983581543,16.500165939331055,16.08765983581543,16.387662887573242,2518933.0
+2013-07-02,16.42516326904297,16.462663650512695,16.237661361694336,16.31266212463379,1443622.0
+2013-07-03,16.350162506103516,16.42516326904297,16.08765983581543,16.200162887573242,1193988.0
+2013-07-04,16.200162887573242,16.200162887573242,16.200162887573242,16.200162887573242,0.0
+2013-07-07,16.350162506103516,16.650165557861328,16.350162506103516,16.500165939331055,3013824.0
+2013-07-08,16.6126651763916,16.6126651763916,16.237661361694336,16.31266212463379,1621615.0
+2013-07-09,16.31266212463379,16.387662887573242,16.08765983581543,16.162660598754883,1279173.0
+2013-07-10,16.162660598754883,16.200162887573242,16.012659072875977,16.050159454345703,995468.0
+2013-07-11,,,,,
+2013-07-14,16.125160217285156,16.650165557861328,16.125160217285156,16.42516326904297,4803539.0
+2013-07-15,16.500165939331055,16.500165939331055,16.31266212463379,16.350162506103516,1076442.0
+2013-07-16,16.387662887573242,16.462663650512695,16.275161743164062,16.350162506103516,898596.0
+2013-07-17,16.350162506103516,16.42516326904297,16.162660598754883,16.162660598754883,1027777.0
+2013-07-18,,,,,
+2013-07-21,16.31266212463379,16.762666702270508,16.237661361694336,16.575164794921875,2581538.0
+2013-07-22,16.575164794921875,17.100170135498047,16.575164794921875,16.912668228149414,3475658.0
+2013-07-23,16.95016860961914,17.100170135498047,16.762666702270508,16.800167083740234,2228416.0
+2013-07-24,16.800167083740234,16.875167846679688,16.687665939331055,16.762666702270508,923941.0
+2013-07-25,16.762666702270508,16.762666702270508,16.762666702270508,16.762666702270508,0.0
+2013-07-28,16.762666702270508,16.800167083740234,16.575164794921875,16.575164794921875,984440.0
+2013-07-29,16.650165557861328,16.83766746520996,16.6126651763916,16.800167083740234,1081539.0
+2013-07-30,16.83766746520996,16.912668228149414,16.762666702270508,16.912668228149414,1028085.0
+2013-07-31,16.912668228149414,17.06266975402832,16.762666702270508,17.025169372558594,1969836.0
+2013-08-01,17.06266975402832,17.1751708984375,16.875167846679688,16.95016860961914,1389894.0
+2013-08-04,16.95016860961914,17.025169372558594,16.875167846679688,16.987668991088867,1005320.0
+2013-08-05,16.987668991088867,16.987668991088867,16.800167083740234,16.800167083740234,680383.0
+2013-08-11,16.800167083740234,16.800167083740234,16.800167083740234,16.800167083740234,0.0
+2013-08-13,16.875167846679688,16.912668228149414,16.72516632080078,16.800167083740234,954661.0
+2013-08-14,16.762666702270508,17.025169372558594,16.72516632080078,16.875167846679688,1529927.0
+2013-08-15,16.83766746520996,16.987668991088867,16.83766746520996,16.95016860961914,986808.0
+2013-08-18,,,,,
+2013-08-19,16.95016860961914,17.40017318725586,16.83766746520996,17.250171661376953,3205834.0
+2013-08-20,17.250171661376953,17.325172424316406,17.025169372558594,17.137670516967773,1495313.0
+2013-08-21,17.06266975402832,17.212671279907227,17.025169372558594,17.100170135498047,771893.0
+2013-08-22,17.06266975402832,17.100170135498047,16.912668228149414,16.987668991088867,913557.0
+2013-08-25,16.987668991088867,17.025169372558594,16.875167846679688,16.875167846679688,816909.0
+2013-08-26,16.912668228149414,16.95016860961914,16.650165557861328,16.687665939331055,908838.0
+2013-08-27,16.500165939331055,16.500165939331055,15.112650871276855,15.112650871276855,2184508.0
+2013-08-28,14.662646293640137,15.300152778625488,14.62514591217041,15.075149536132812,1238792.0
+2013-08-29,15.187650680541992,15.337653160095215,14.85014820098877,14.96264934539795,610124.0
+2013-09-01,15.150151252746582,15.450154304504395,15.112650871276855,15.375152587890625,857011.0
+2013-09-02,15.450154304504395,15.525155067443848,15.337653160095215,15.412653923034668,737555.0
+2013-09-03,15.487653732299805,15.562655448913574,15.000149726867676,15.075149536132812,936559.0
+2013-09-04,15.075149536132812,15.375152587890625,14.925148963928223,14.925148963928223,881707.0
+2013-09-05,14.88764762878418,15.075149536132812,14.62514591217041,14.775147438049316,727928.0
+2013-09-08,15.000149726867676,15.075149536132812,14.587644577026367,14.700146675109863,439310.0
+2013-09-09,14.662646293640137,14.88764762878418,14.550145149230957,14.775147438049316,278682.0
+2013-09-10,15.300152778625488,15.450154304504395,15.075149536132812,15.375152587890625,922352.0
+2013-09-11,15.337653160095215,16.200162887573242,15.187650680541992,15.787656784057617,2030579.0
+2013-09-12,15.97515869140625,16.162660598754883,15.82515811920166,15.93765926361084,1261286.0
+2013-09-15,16.162660598754883,16.275161743164062,16.050159454345703,16.162660598754883,1543668.0
+2013-09-16,16.162660598754883,16.387662887573242,16.012659072875977,16.31266212463379,858843.0
+2013-09-17,16.31266212463379,16.42516326904297,16.125160217285156,16.275161743164062,1332936.0
+2013-09-18,16.275161743164062,16.500165939331055,16.237661361694336,16.31266212463379,2047247.0
+2013-09-19,16.387662887573242,16.42516326904297,16.237661361694336,16.350162506103516,1240839.0
+2013-09-24,16.42516326904297,16.462663650512695,16.237661361694336,16.237661361694336,549643.0
+2013-09-25,16.237661361694336,16.237661361694336,16.237661361694336,16.237661361694336,0.0
+2013-09-26,16.125160217285156,16.162660598754883,15.750157356262207,15.93765926361084,626219.0
+2013-09-29,15.93765926361084,15.93765926361084,15.637656211853027,15.71265697479248,771777.0
+2013-09-30,15.675155639648438,15.750157356262207,15.637656211853027,15.637656211853027,711587.0
+2013-10-01,15.637656211853027,15.750157356262207,15.6001558303833,15.637656211853027,1200897.0
+2013-10-02,15.637656211853027,15.93765926361084,15.412653923034668,15.750157356262207,2060522.0
+2013-10-03,15.900158882141113,15.900158882141113,15.6001558303833,15.750157356262207,674098.0
+2013-10-06,15.750157356262207,15.750157356262207,14.812647819519043,15.450154304504395,1358950.0
+2013-10-07,15.412653923034668,15.412653923034668,15.075149536132812,15.225152015686035,443575.0
+2013-10-08,15.112650871276855,15.450154304504395,15.037650108337402,15.187650680541992,688319.0
+2013-10-09,15.187650680541992,15.375152587890625,15.187650680541992,15.187650680541992,382125.0
+2013-10-10,15.150151252746582,15.375152587890625,15.150151252746582,15.300152778625488,559082.0
+2013-10-13,15.300152778625488,15.300152778625488,15.300152778625488,15.300152778625488,0.0
+2013-10-20,15.562655448913574,15.82515811920166,15.525155067443848,15.82515811920166,698413.0
+2013-10-21,15.82515811920166,15.93765926361084,15.787656784057617,15.82515811920166,595990.0
+2013-10-22,15.82515811920166,15.900158882141113,15.675155639648438,15.750157356262207,729600.0
+2013-10-23,15.675155639648438,15.750157356262207,15.6001558303833,15.71265697479248,370024.0
+2013-10-24,15.675155639648438,15.82515811920166,15.637656211853027,15.82515811920166,522836.0
+2013-10-27,15.82515811920166,16.08765983581543,15.82515811920166,15.97515869140625,1523335.0
+2013-10-28,16.012659072875977,16.050159454345703,15.86265754699707,15.97515869140625,855414.0
+2013-10-29,16.012659072875977,16.012659072875977,15.750157356262207,15.82515811920166,358123.0
+2013-10-30,15.97515869140625,15.97515869140625,15.750157356262207,15.900158882141113,768653.0
+2013-10-31,15.86265754699707,16.050159454345703,15.750157356262207,16.050159454345703,570235.0
+2013-11-03,16.08765983581543,16.387662887573242,16.08765983581543,16.237661361694336,2239580.0
+2013-11-04,16.237661361694336,16.350162506103516,16.162660598754883,16.200162887573242,907150.0
+2013-11-05,16.200162887573242,16.53766441345215,16.200162887573242,16.350162506103516,2802922.0
+2013-11-06,16.350162506103516,16.387662887573242,16.275161743164062,16.31266212463379,657402.0
+2013-11-07,16.350162506103516,16.387662887573242,16.237661361694336,16.237661361694336,570300.0
+2013-11-10,16.275161743164062,16.350162506103516,16.237661361694336,16.237661361694336,528086.0
+2013-11-11,16.275161743164062,16.275161743164062,16.125160217285156,16.200162887573242,821699.0
+2013-11-12,16.162660598754883,16.275161743164062,16.125160217285156,16.275161743164062,391464.0
+2013-11-13,16.237661361694336,16.275161743164062,16.125160217285156,16.200162887573242,375334.0
+2013-11-14,16.200162887573242,16.31266212463379,16.162660598754883,16.31266212463379,517972.0
+2013-11-17,16.31266212463379,16.462663650512695,16.237661361694336,16.42516326904297,914566.0
+2013-11-18,16.42516326904297,16.762666702270508,16.387662887573242,16.650165557861328,3217871.0
+2013-11-19,16.650165557861328,16.83766746520996,16.462663650512695,16.6126651763916,2880081.0
+2013-11-20,16.650165557861328,16.72516632080078,16.575164794921875,16.687665939331055,796750.0
+2013-11-21,16.650165557861328,16.650165557861328,16.53766441345215,16.53766441345215,551839.0
+2013-11-24,16.575164794921875,16.6126651763916,16.53766441345215,16.53766441345215,685593.0
+2013-11-25,16.53766441345215,16.53766441345215,16.275161743164062,16.275161743164062,685346.0
+2013-11-26,16.275161743164062,16.31266212463379,16.200162887573242,16.200162887573242,736931.0
+2013-11-27,16.162660598754883,16.275161743164062,15.97515869140625,16.275161743164062,829219.0
+2013-11-28,16.31266212463379,16.31266212463379,16.200162887573242,16.31266212463379,325112.0
+2013-12-01,16.31266212463379,16.387662887573242,16.237661361694336,16.275161743164062,552582.0
+2013-12-02,16.387662887573242,16.500165939331055,16.350162506103516,16.387662887573242,1692980.0
+2013-12-03,16.462663650512695,16.72516632080078,16.08765983581543,16.237661361694336,4070245.0
+2013-12-04,16.237661361694336,16.31266212463379,15.97515869140625,16.200162887573242,1146279.0
+2013-12-05,16.200162887573242,16.350162506103516,16.125160217285156,16.350162506103516,746012.0
+2013-12-08,16.387662887573242,16.6126651763916,16.387662887573242,16.575164794921875,1503331.0
+2013-12-09,16.575164794921875,16.650165557861328,16.500165939331055,16.575164794921875,1294408.0
+2013-12-10,16.575164794921875,16.875167846679688,16.53766441345215,16.800167083740234,2440883.0
+2013-12-11,16.800167083740234,17.06266975402832,16.762666702270508,16.800167083740234,2042076.0
+2013-12-12,16.800167083740234,16.800167083740234,16.6126651763916,16.6126651763916,1134745.0
+2013-12-15,16.687665939331055,16.95016860961914,16.575164794921875,16.800167083740234,2441139.0
+2013-12-16,16.800167083740234,16.800167083740234,16.6126651763916,16.762666702270508,1339370.0
+2013-12-17,16.800167083740234,16.83766746520996,16.650165557861328,16.762666702270508,1057618.0
+2013-12-18,16.72516632080078,17.100170135498047,16.687665939331055,17.06266975402832,1904454.0
+2013-12-19,17.06266975402832,17.137670516967773,16.95016860961914,17.06266975402832,1306946.0
+2013-12-22,17.06266975402832,17.1751708984375,16.95016860961914,17.06266975402832,958102.0
+2013-12-23,17.025169372558594,17.06266975402832,16.95016860961914,16.987668991088867,787366.0
+2013-12-24,16.987668991088867,17.025169372558594,16.875167846679688,17.025169372558594,850340.0
+2013-12-25,17.025169372558594,17.700176239013672,16.875167846679688,17.475173950195312,7020149.0
+2013-12-26,17.550174713134766,17.700176239013672,17.475173950195312,17.51267433166504,2472716.0
+2013-12-29,17.51267433166504,17.850177764892578,17.362672805786133,17.62517547607422,2133869.0
+2013-12-30,17.62517547607422,17.775177001953125,17.51267433166504,17.662675857543945,1066486.0
+2013-12-31,17.700176239013672,17.81267738342285,17.587675094604492,17.662675857543945,1031172.0
+2014-01-01,17.700176239013672,17.7376766204834,17.475173950195312,17.51267433166504,1880521.0
+2014-01-02,17.51267433166504,17.550174713134766,17.40017318725586,17.40017318725586,1022608.0
+2014-01-05,17.40017318725586,17.51267433166504,17.1751708984375,17.40017318725586,1199512.0
+2014-01-06,17.325172424316406,17.700176239013672,17.28767204284668,17.475173950195312,1571072.0
+2014-01-07,17.62517547607422,18.000179290771484,17.40017318725586,17.81267738342285,3020657.0
+2014-01-08,17.81267738342285,18.112680435180664,17.662675857543945,17.962678909301758,1478714.0
+2014-01-09,18.075180053710938,18.225181579589844,17.887678146362305,18.112680435180664,1990045.0
+2014-01-12,18.187681198120117,18.225181579589844,17.962678909301758,18.075180053710938,1235358.0
+2014-01-13,18.000179290771484,18.187681198120117,17.850177764892578,18.187681198120117,797052.0
+2014-01-14,18.187681198120117,18.187681198120117,18.187681198120117,18.187681198120117,0.0
+2014-01-15,18.37518310546875,18.71268653869629,18.225181579589844,18.37518310546875,1342103.0
+2014-01-16,18.450183868408203,18.525184631347656,18.112680435180664,18.37518310546875,773582.0
+2014-01-19,18.03767967224121,18.187681198120117,17.887678146362305,18.000179290771484,1365894.0
+2014-01-20,17.962678909301758,17.962678909301758,17.7376766204834,17.850177764892578,506090.0
+2014-01-21,17.775177001953125,17.850177764892578,17.250171661376953,17.7376766204834,699669.0
+2014-01-22,17.81267738342285,18.187681198120117,17.775177001953125,18.187681198120117,1085278.0
+2014-01-23,18.15018081665039,18.562685012817383,18.075180053710938,18.26268196105957,1046478.0
+2014-01-26,17.700176239013672,18.112680435180664,17.700176239013672,18.075180053710938,907850.0
+2014-01-27,18.000179290771484,18.03767967224121,17.28767204284668,17.325172424316406,1976189.0
+2014-01-28,17.40017318725586,17.850177764892578,17.362672805786133,17.475173950195312,869553.0
+2014-01-29,17.550174713134766,17.62517547607422,17.362672805786133,17.437673568725586,729139.0
+2014-01-30,17.362672805786133,17.437673568725586,17.250171661376953,17.40017318725586,730570.0
+2014-02-02,17.362672805786133,17.62517547607422,17.362672805786133,17.437673568725586,674927.0
+2014-02-03,17.51267433166504,17.700176239013672,17.362672805786133,17.475173950195312,584916.0
+2014-02-04,17.325172424316406,17.437673568725586,17.212671279907227,17.362672805786133,857147.0
+2014-02-05,17.40017318725586,17.475173950195312,17.250171661376953,17.325172424316406,830030.0
+2014-02-06,17.40017318725586,17.475173950195312,17.325172424316406,17.362672805786133,649276.0
+2014-02-09,17.437673568725586,17.62517547607422,17.362672805786133,17.362672805786133,1043240.0
+2014-02-10,17.437673568725586,17.81267738342285,17.362672805786133,17.662675857543945,2164789.0
+2014-02-11,17.775177001953125,18.03767967224121,17.7376766204834,17.775177001953125,3115374.0
+2014-02-12,17.850177764892578,17.962678909301758,17.7376766204834,17.7376766204834,1162440.0
+2014-02-13,17.700176239013672,17.775177001953125,17.51267433166504,17.662675857543945,831222.0
+2014-02-16,17.62517547607422,17.775177001953125,17.475173950195312,17.587675094604492,617419.0
+2014-02-17,17.550174713134766,17.62517547607422,17.475173950195312,17.51267433166504,469944.0
+2014-02-18,17.550174713134766,17.92517852783203,17.550174713134766,17.775177001953125,1595478.0
+2014-02-19,17.775177001953125,17.887678146362305,17.700176239013672,17.7376766204834,886501.0
+2014-02-20,17.700176239013672,18.15018081665039,17.550174713134766,18.000179290771484,2143434.0
+2014-02-23,18.03767967224121,18.225181579589844,18.03767967224121,18.112680435180664,1379816.0
+2014-02-24,18.15018081665039,18.750186920166016,18.000179290771484,18.675186157226562,1794971.0
+2014-02-25,18.71268653869629,18.82518768310547,18.48768424987793,18.637685775756836,1818976.0
+2014-02-26,18.675186157226562,19.500194549560547,18.37518310546875,19.200191497802734,2737640.0
+2014-02-27,19.12519073486328,19.500194549560547,18.975189208984375,19.275192260742188,1755050.0
+2014-03-02,19.12519073486328,20.175201416015625,18.975189208984375,19.5751953125,3199746.0
+2014-03-03,19.650196075439453,19.950199127197266,19.275192260742188,19.425193786621094,1515524.0
+2014-03-04,19.5751953125,20.02519989013672,19.5751953125,19.80019760131836,1190037.0
+2014-03-05,19.80019760131836,19.875198364257812,18.975189208984375,19.500194549560547,2453566.0
+2014-03-06,19.5751953125,20.100200653076172,19.500194549560547,19.875198364257812,1573070.0
+2014-03-09,19.950199127197266,20.32520294189453,19.875198364257812,20.32520294189453,1286477.0
+2014-03-10,20.400203704833984,20.625205993652344,20.100200653076172,20.32520294189453,3964660.0
+2014-03-11,20.32520294189453,20.77520751953125,20.175201416015625,20.700206756591797,1964821.0
+2014-03-12,20.700206756591797,20.700206756591797,20.175201416015625,20.250202178955078,1809939.0
+2014-03-13,20.250202178955078,20.250202178955078,20.250202178955078,20.250202178955078,0.0
+2014-03-16,20.850208282470703,21.675216674804688,20.77520751953125,21.450214385986328,4619696.0
+2014-03-17,21.52521514892578,21.600215911865234,20.850208282470703,21.075210571289062,1437533.0
+2014-03-18,21.150211334228516,21.22521209716797,20.77520751953125,20.850208282470703,2765492.0
+2014-03-19,20.925209045410156,21.075210571289062,20.55020523071289,20.700206756591797,1171717.0
+2014-03-20,20.700206756591797,20.700206756591797,20.32520294189453,20.32520294189453,767852.0
+2014-03-23,20.55020523071289,21.450214385986328,20.400203704833984,21.22521209716797,2310794.0
+2014-03-24,21.22521209716797,21.375213623046875,20.925209045410156,21.00020980834961,924564.0
+2014-03-25,21.00020980834961,21.300212860107422,20.700206756591797,21.00020980834961,1340759.0
+2014-03-26,21.00020980834961,21.075210571289062,20.77520751953125,20.925209045410156,943513.0
+2014-03-27,20.850208282470703,21.150211334228516,20.250202178955078,20.77520751953125,1012479.0
+2014-03-30,20.925209045410156,21.00020980834961,20.625205993652344,20.77520751953125,731544.0
+2014-03-31,20.700206756591797,20.850208282470703,20.55020523071289,20.700206756591797,246308.0
+2014-04-01,20.700206756591797,21.00020980834961,20.625205993652344,21.00020980834961,794204.0
+2014-04-02,21.00020980834961,21.825218200683594,20.850208282470703,21.450214385986328,3442817.0
+2014-04-03,21.600215911865234,21.900218963623047,21.375213623046875,21.450214385986328,1576274.0
+2014-04-06,21.600215911865234,21.825218200683594,21.150211334228516,21.375213623046875,1522680.0
+2014-04-07,21.300212860107422,21.375213623046875,20.925209045410156,21.22521209716797,1244663.0
+2014-04-08,21.300212860107422,22.650226593017578,21.22521209716797,22.350223541259766,7927058.0
+2014-04-09,22.72522735595703,23.025230407714844,20.625205993652344,22.050220489501953,4076788.0
+2014-04-10,22.125221252441406,22.275222778320312,21.300212860107422,21.52521514892578,1705929.0
+2014-04-13,21.22521209716797,21.375213623046875,20.925209045410156,21.300212860107422,1489303.0
+2014-04-14,21.150211334228516,22.350223541259766,20.925209045410156,22.125221252441406,7489166.0
+2014-04-15,22.42522430419922,22.42522430419922,21.75021743774414,21.900218963623047,2305739.0
+2014-04-16,21.9752197265625,22.575225830078125,21.900218963623047,22.275222778320312,3147284.0
+2014-04-17,22.125221252441406,23.025230407714844,22.050220489501953,22.500225067138672,8762907.0
+2014-04-20,22.500225067138672,22.72522735595703,22.275222778320312,22.575225830078125,1997560.0
+2014-04-21,22.575225830078125,23.550235748291016,22.275222778320312,23.100231170654297,7654322.0
+2014-04-22,22.800228118896484,23.62523651123047,22.72522735595703,23.025230407714844,3882523.0
+2014-04-23,23.250232696533203,23.325233459472656,22.500225067138672,22.72522735595703,3121252.0
+2014-04-24,22.72522735595703,22.875228881835938,22.42522430419922,22.72522735595703,1219111.0
+2014-04-27,22.72522735595703,22.72522735595703,22.500225067138672,22.650226593017578,1092118.0
+2014-04-28,22.72522735595703,23.62523651123047,22.72522735595703,23.250232696533203,4179714.0
+2014-04-29,23.47523307800293,23.550235748291016,22.72522735595703,22.875228881835938,2173082.0
+2014-04-30,22.500225067138672,22.875228881835938,22.350223541259766,22.875228881835938,2574350.0
+2014-05-01,22.95022964477539,23.325233459472656,22.800228118896484,22.95022964477539,1891987.0
+2014-05-04,23.025230407714844,23.250232696533203,22.72522735595703,22.72522735595703,1489231.0
+2014-05-05,22.72522735595703,22.800228118896484,22.275222778320312,22.350223541259766,1454365.0
+2014-05-06,22.275222778320312,22.500225067138672,21.52521514892578,21.9752197265625,2765523.0
+2014-05-07,21.900218963623047,22.050220489501953,21.600215911865234,21.75021743774414,1986346.0
+2014-05-08,21.900218963623047,22.20022201538086,21.825218200683594,21.9752197265625,1407747.0
+2014-05-11,22.125221252441406,22.20022201538086,21.675216674804688,22.050220489501953,1540676.0
+2014-05-12,22.050220489501953,22.42522430419922,21.900218963623047,22.125221252441406,2240800.0
+2014-05-13,22.42522430419922,22.800228118896484,22.42522430419922,22.500225067138672,3389511.0
+2014-05-14,22.575225830078125,22.575225830078125,22.20022201538086,22.20022201538086,1443560.0
+2014-05-15,22.20022201538086,22.350223541259766,21.9752197265625,22.125221252441406,1299167.0
+2014-05-18,22.125221252441406,22.575225830078125,22.050220489501953,22.350223541259766,1500674.0
+2014-05-19,22.275222778320312,22.350223541259766,21.675216674804688,21.9752197265625,1957460.0
+2014-05-20,21.9752197265625,22.20022201538086,21.900218963623047,22.20022201538086,1129484.0
+2014-05-21,22.050220489501953,22.575225830078125,21.9752197265625,22.575225830078125,2524686.0
+2014-05-22,22.800228118896484,23.17523193359375,22.650226593017578,22.72522735595703,4763536.0
+2014-05-25,22.350223541259766,22.650226593017578,22.20022201538086,22.500225067138672,1654995.0
+2014-05-26,22.500225067138672,22.575225830078125,22.20022201538086,22.42522430419922,1406648.0
+2014-05-27,22.42522430419922,23.325233459472656,22.350223541259766,22.875228881835938,5305761.0
+2014-05-28,22.875228881835938,22.875228881835938,22.500225067138672,22.575225830078125,1559321.0
+2014-05-29,22.575225830078125,22.72522735595703,22.125221252441406,22.275222778320312,1868886.0
+2014-06-01,22.275222778320312,22.350223541259766,21.9752197265625,22.20022201538086,1112247.0
+2014-06-02,22.20022201538086,22.575225830078125,22.050220489501953,22.275222778320312,1571029.0
+2014-06-03,22.575225830078125,23.775236129760742,22.500225067138672,23.325233459472656,14073543.0
+2014-06-04,23.250232696533203,23.850238800048828,23.100231170654297,23.700237274169922,6920901.0
+2014-06-05,23.775236129760742,23.775236129760742,23.17523193359375,23.17523193359375,3111947.0
+2014-06-08,23.250232696533203,23.325233459472656,22.050220489501953,23.025230407714844,3261814.0
+2014-06-09,23.025230407714844,23.47523307800293,22.800228118896484,23.100231170654297,1677452.0
+2014-06-10,23.250232696533203,23.47523307800293,22.575225830078125,22.800228118896484,2144022.0
+2014-06-11,22.800228118896484,22.95022964477539,22.575225830078125,22.72522735595703,1032032.0
+2014-06-12,22.650226593017578,22.800228118896484,22.350223541259766,22.42522430419922,855792.0
+2014-06-15,22.350223541259766,22.350223541259766,21.75021743774414,21.9752197265625,1195853.0
+2014-06-16,21.9752197265625,22.20022201538086,20.700206756591797,21.00020980834961,1645124.0
+2014-06-17,20.77520751953125,21.75021743774414,20.77520751953125,21.450214385986328,1702574.0
+2014-06-18,21.675216674804688,21.825218200683594,21.375213623046875,21.675216674804688,1071125.0
+2014-06-19,21.675216674804688,21.75021743774414,21.22521209716797,21.300212860107422,1188588.0
+2014-06-22,21.52521514892578,21.52521514892578,20.625205993652344,20.925209045410156,928966.0
+2014-06-23,20.700206756591797,20.700206756591797,20.100200653076172,20.175201416015625,1409312.0
+2014-06-24,20.175201416015625,20.400203704833984,19.725196838378906,20.32520294189453,1601422.0
+2014-06-25,20.77520751953125,21.22521209716797,20.700206756591797,21.075210571289062,2618901.0
+2014-06-26,21.300212860107422,22.050220489501953,20.77520751953125,21.675216674804688,4514200.0
+2014-06-29,21.600215911865234,22.125221252441406,21.375213623046875,21.9752197265625,2788109.0
+2014-06-30,21.900218963623047,22.050220489501953,21.600215911865234,21.675216674804688,1441348.0
+2014-07-01,21.75021743774414,22.800228118896484,21.675216674804688,22.72522735595703,4809085.0
+2014-07-02,22.800228118896484,22.875228881835938,22.650226593017578,22.72522735595703,1101964.0
+2014-07-03,22.650226593017578,22.72522735595703,22.350223541259766,22.650226593017578,1121344.0
+2014-07-06,22.500225067138672,22.650226593017578,22.275222778320312,22.575225830078125,949421.0
+2014-07-07,22.500225067138672,23.250232696533203,22.42522430419922,23.025230407714844,3305961.0
+2014-07-08,23.025230407714844,23.17523193359375,22.875228881835938,22.95022964477539,1337917.0
+2014-07-09,22.95022964477539,22.95022964477539,22.800228118896484,22.875228881835938,631077.0
+2014-07-10,22.875228881835938,22.875228881835938,22.72522735595703,22.72522735595703,617735.0
+2014-07-13,22.800228118896484,23.17523193359375,22.72522735595703,22.95022964477539,1164375.0
+2014-07-14,22.875228881835938,23.100231170654297,22.875228881835938,22.95022964477539,593855.0
+2014-07-15,22.95022964477539,23.40023422241211,22.95022964477539,23.025230407714844,1571810.0
+2014-07-16,23.17523193359375,23.62523651123047,23.17523193359375,23.47523307800293,2451280.0
+2014-07-17,23.550235748291016,24.82524871826172,23.40023422241211,24.60024642944336,5606191.0
+2014-07-20,24.450244903564453,24.900249481201172,23.92523956298828,24.075239181518555,3338729.0
+2014-07-21,24.225242614746094,24.225242614746094,23.62523651123047,23.775236129760742,1332162.0
+2014-07-22,23.850238800048828,24.075239181518555,23.62523651123047,23.850238800048828,1926611.0
+2014-07-23,23.850238800048828,24.225242614746094,23.700237274169922,23.775236129760742,1986845.0
+2014-07-24,23.325233459472656,23.40023422241211,23.100231170654297,23.250232696533203,1969005.0
+2014-08-03,23.250232696533203,23.40023422241211,23.025230407714844,23.325233459472656,778109.0
+2014-08-04,23.325233459472656,24.450244903564453,23.325233459472656,24.15024185180664,2986559.0
+2014-08-05,24.225242614746094,24.525245666503906,23.700237274169922,23.850238800048828,1438382.0
+2014-08-06,23.850238800048828,24.000240325927734,23.62523651123047,23.850238800048828,1303016.0
+2014-08-07,23.850238800048828,24.300243377685547,23.775236129760742,24.000240325927734,1105119.0
+2014-08-10,24.075239181518555,24.15024185180664,23.550235748291016,23.775236129760742,1394970.0
+2014-08-11,23.775236129760742,24.15024185180664,23.62523651123047,23.92523956298828,1547784.0
+2014-08-12,24.000240325927734,24.300243377685547,23.92523956298828,24.075239181518555,1234682.0
+2014-08-13,24.075239181518555,24.375242233276367,24.075239181518555,24.225242614746094,1354091.0
+2014-08-14,24.225242614746094,24.300243377685547,23.92523956298828,24.000240325927734,1046718.0
+2014-08-17,24.000240325927734,24.15024185180664,23.92523956298828,24.000240325927734,690717.0
+2014-08-18,24.075239181518555,24.15024185180664,23.775236129760742,23.775236129760742,1057242.0
+2014-08-19,23.850238800048828,23.92523956298828,23.700237274169922,23.850238800048828,1004335.0
+2014-08-20,23.850238800048828,24.000240325927734,23.700237274169922,23.92523956298828,981684.0
+2014-08-21,23.92523956298828,23.92523956298828,23.775236129760742,23.775236129760742,493880.0
+2014-08-24,23.850238800048828,23.92523956298828,23.775236129760742,23.775236129760742,1321021.0
+2014-08-25,23.850238800048828,23.92523956298828,22.575225830078125,23.025230407714844,2587704.0
+2014-08-26,23.100231170654297,23.550235748291016,22.875228881835938,23.550235748291016,3995205.0
+2014-08-27,23.62523651123047,24.450244903564453,23.40023422241211,24.15024185180664,6301760.0
+2014-08-28,23.92523956298828,24.15024185180664,23.775236129760742,23.92523956298828,3379424.0
+2014-08-31,24.075239181518555,24.375242233276367,24.000240325927734,24.300243377685547,1975834.0
+2014-09-01,24.300243377685547,24.60024642944336,24.075239181518555,24.300243377685547,1532431.0
+2014-09-02,24.375242233276367,24.375242233276367,24.075239181518555,24.075239181518555,809226.0
+2014-09-03,24.15024185180664,24.450244903564453,23.850238800048828,23.92523956298828,2185698.0
+2014-09-04,23.92523956298828,24.075239181518555,23.775236129760742,24.075239181518555,1351238.0
+2014-09-07,24.075239181518555,24.075239181518555,23.850238800048828,24.000240325927734,2078495.0
+2014-09-08,24.15024185180664,24.67524528503418,24.15024185180664,24.450244903564453,5166155.0
+2014-09-09,24.525245666503906,25.12525177001953,24.525245666503906,24.82524871826172,4710144.0
+2014-09-10,24.82524871826172,25.200252532958984,24.60024642944336,24.975248336791992,2708271.0
+2014-09-11,24.975248336791992,25.050249099731445,24.450244903564453,24.67524528503418,1537139.0
+2014-09-14,24.60024642944336,24.82524871826172,24.450244903564453,24.450244903564453,1322316.0
+2014-09-15,24.450244903564453,24.60024642944336,24.225242614746094,24.375242233276367,1094177.0
+2014-09-16,24.375242233276367,24.525245666503906,24.225242614746094,24.525245666503906,1030756.0
+2014-09-17,24.525245666503906,24.67524528503418,24.375242233276367,24.450244903564453,1152695.0
+2014-09-18,24.450244903564453,24.60024642944336,24.300243377685547,24.375242233276367,1088699.0
+2014-09-21,24.375242233276367,24.375242233276367,23.850238800048828,24.000240325927734,1256640.0
+2014-09-22,23.92523956298828,24.075239181518555,23.700237274169922,24.075239181518555,775782.0
+2014-09-24,24.000240325927734,24.000240325927734,23.17523193359375,23.62523651123047,1135363.0
+2014-09-25,23.62523651123047,24.375242233276367,23.550235748291016,24.075239181518555,1666576.0
+2014-09-28,24.225242614746094,24.60024642944336,24.075239181518555,24.375242233276367,2426875.0
+2014-09-29,24.300243377685547,24.750246047973633,24.15024185180664,24.60024642944336,1467339.0
+2014-09-30,24.15024185180664,24.450244903564453,23.850238800048828,24.225242614746094,1655434.0
+2014-10-01,24.225242614746094,24.450244903564453,24.225242614746094,24.225242614746094,970194.0
+2014-10-02,24.15024185180664,24.375242233276367,24.000240325927734,24.225242614746094,490521.0
+2014-10-12,23.850238800048828,24.375242233276367,23.40023422241211,23.47523307800293,2325770.0
+2014-10-13,23.550235748291016,24.15024185180664,22.875228881835938,24.000240325927734,1177525.0
+2014-10-14,23.850238800048828,24.075239181518555,23.325233459472656,23.62523651123047,892801.0
+2014-10-15,23.47523307800293,23.62523651123047,22.72522735595703,23.100231170654297,610131.0
+2014-10-16,21.375213623046875,22.72522735595703,20.55020523071289,21.375213623046875,1020093.0
+2014-10-19,22.050220489501953,22.125221252441406,21.52521514892578,21.825218200683594,920333.0
+2014-10-20,21.900218963623047,21.900218963623047,21.300212860107422,21.675216674804688,752012.0
+2014-10-21,21.75021743774414,22.875228881835938,21.75021743774414,22.875228881835938,898319.0
+2014-10-22,22.95022964477539,23.17523193359375,22.42522430419922,22.800228118896484,705212.0
+2014-10-23,22.42522430419922,22.875228881835938,22.42522430419922,22.42522430419922,621107.0
+2014-10-26,22.575225830078125,23.100231170654297,22.42522430419922,23.025230407714844,1116722.0
+2014-10-27,23.100231170654297,23.17523193359375,22.42522430419922,22.42522430419922,618821.0
+2014-10-28,22.42522430419922,22.650226593017578,22.275222778320312,22.500225067138672,384858.0
+2014-10-29,22.275222778320312,22.350223541259766,21.675216674804688,21.900218963623047,1309998.0
+2014-10-30,21.52521514892578,21.75021743774414,21.22521209716797,21.600215911865234,646022.0
+2014-11-02,21.9752197265625,22.20022201538086,21.675216674804688,21.675216674804688,523956.0
+2014-11-03,21.675216674804688,22.050220489501953,21.52521514892578,21.900218963623047,613367.0
+2014-11-04,21.675216674804688,21.900218963623047,21.300212860107422,21.300212860107422,572518.0
+2014-11-05,21.150211334228516,21.375213623046875,20.475204467773438,21.22521209716797,410601.0
+2014-11-06,21.375213623046875,21.600215911865234,20.925209045410156,21.450214385986328,411786.0
+2014-11-09,21.600215911865234,23.250232696533203,21.600215911865234,23.250232696533203,1320746.0
+2014-11-10,23.47523307800293,23.700237274169922,22.95022964477539,23.325233459472656,1514367.0
+2014-11-11,23.17523193359375,23.17523193359375,22.650226593017578,22.650226593017578,800457.0
+2014-11-12,22.875228881835938,23.62523651123047,22.800228118896484,23.40023422241211,790081.0
+2014-11-13,23.40023422241211,23.40023422241211,22.95022964477539,23.100231170654297,482820.0
+2014-11-16,22.875228881835938,23.325233459472656,22.800228118896484,23.17523193359375,452336.0
+2014-11-17,23.025230407714844,23.025230407714844,21.450214385986328,22.125221252441406,448308.0
+2014-11-18,22.350223541259766,23.025230407714844,21.900218963623047,23.025230407714844,391014.0
+2014-11-19,22.95022964477539,23.100231170654297,22.350223541259766,22.95022964477539,429670.0
+2014-11-20,22.95022964477539,23.100231170654297,22.650226593017578,22.650226593017578,438615.0
+2014-11-23,22.95022964477539,23.47523307800293,22.95022964477539,23.17523193359375,722267.0
+2014-11-24,23.17523193359375,23.92523956298828,23.100231170654297,23.775236129760742,1045737.0
+2014-11-25,23.40023422241211,23.700237274169922,22.875228881835938,23.325233459472656,894993.0
+2014-11-26,23.325233459472656,23.325233459472656,22.275222778320312,22.72522735595703,1318684.0
+2014-11-27,23.47523307800293,24.450244903564453,23.325233459472656,23.40023422241211,3123043.0
+2014-11-30,21.825218200683594,23.250232696533203,21.75021743774414,23.250232696533203,1349994.0
+2014-12-01,23.250232696533203,23.92523956298828,23.250232696533203,23.775236129760742,1479275.0
+2014-12-02,23.550235748291016,23.850238800048828,23.100231170654297,23.325233459472656,1036973.0
+2014-12-03,23.250232696533203,23.47523307800293,23.025230407714844,23.250232696533203,536242.0
+2014-12-04,23.250232696533203,23.47523307800293,23.17523193359375,23.325233459472656,2092940.0
+2014-12-07,23.325233459472656,23.700237274169922,23.17523193359375,23.325233459472656,1491871.0
+2014-12-08,23.325233459472656,23.40023422241211,22.95022964477539,22.95022964477539,643422.0
+2014-12-09,22.500225067138672,22.575225830078125,22.125221252441406,22.275222778320312,1105816.0
+2014-12-10,22.350223541259766,22.42522430419922,21.00020980834961,21.22521209716797,891853.0
+2014-12-11,20.625205993652344,21.300212860107422,20.32520294189453,21.150211334228516,569731.0
+2014-12-14,20.475204467773438,20.700206756591797,19.650196075439453,19.650196075439453,795209.0
+2014-12-15,20.400203704833984,20.55020523071289,18.15018081665039,18.37518310546875,1045836.0
+2014-12-16,16.875167846679688,17.025169372558594,16.462663650512695,16.462663650512695,962542.0
+2014-12-17,16.462663650512695,16.72516632080078,14.85014820098877,16.012659072875977,1671717.0
+2014-12-18,17.250171661376953,17.887678146362305,17.212671279907227,17.850177764892578,1584874.0
+2014-12-21,18.562685012817383,18.750186920166016,17.325172424316406,17.92517852783203,1569349.0
+2014-12-22,18.000179290771484,18.60018539428711,17.550174713134766,18.37518310546875,1559256.0
+2014-12-23,18.26268196105957,18.71268653869629,18.112680435180664,18.60018539428711,1356901.0
+2014-12-24,18.71268653869629,19.500194549560547,18.525184631347656,18.750186920166016,1817253.0
+2014-12-25,18.82518768310547,19.875198364257812,18.675186157226562,19.425193786621094,2809063.0
+2014-12-28,19.5751953125,21.300212860107422,19.35019302368164,20.850208282470703,4396736.0
+2014-12-29,21.150211334228516,21.150211334228516,20.400203704833984,20.475204467773438,1058102.0
+2014-12-30,19.12519073486328,20.02519989013672,18.82518768310547,19.050189971923828,1553836.0
+2014-12-31,19.425193786621094,19.5751953125,17.212671279907227,18.337682723999023,3877682.0
+2015-01-01,18.37518310546875,18.975189208984375,18.187681198120117,18.525184631347656,1635727.0
+2015-01-04,18.525184631347656,19.35019302368164,18.48768424987793,18.750186920166016,2014298.0
+2015-01-05,18.525184631347656,18.71268653869629,18.000179290771484,18.300182342529297,722056.0
+2015-01-06,17.100170135498047,18.525184631347656,17.025169372558594,18.48768424987793,913534.0
+2015-01-07,18.300182342529297,18.675186157226562,18.15018081665039,18.60018539428711,1456945.0
+2015-01-08,19.050189971923828,19.35019302368164,18.750186920166016,18.82518768310547,1862012.0
+2015-01-11,18.900188446044922,19.500194549560547,18.525184631347656,19.200191497802734,1862388.0
+2015-01-12,19.12519073486328,19.500194549560547,19.050189971923828,19.050189971923828,1203107.0
+2015-01-13,18.750186920166016,19.500194549560547,18.225181579589844,19.050189971923828,1242238.0
+2015-01-14,19.275192260742188,19.950199127197266,19.275192260742188,19.425193786621094,1097818.0
+2015-01-15,19.500194549560547,19.725196838378906,18.750186920166016,18.750186920166016,876320.0
+2015-01-18,19.12519073486328,19.5751953125,18.975189208984375,19.35019302368164,533953.0
+2015-01-19,19.35019302368164,19.725196838378906,19.275192260742188,19.500194549560547,569090.0
+2015-01-20,19.425193786621094,19.80019760131836,19.425193786621094,19.725196838378906,561014.0
+2015-01-21,19.875198364257812,20.32520294189453,19.275192260742188,19.35019302368164,1693532.0
+2015-01-22,19.12519073486328,19.80019760131836,19.12519073486328,19.500194549560547,842744.0
+2015-01-26,19.950199127197266,20.02519989013672,19.650196075439453,19.875198364257812,892336.0
+2015-01-27,19.950199127197266,20.32520294189453,19.725196838378906,20.250202178955078,770633.0
+2015-01-28,20.32520294189453,21.150211334228516,20.32520294189453,20.77520751953125,1616374.0
+2015-01-29,20.77520751953125,20.77520751953125,20.250202178955078,20.475204467773438,751160.0
+2015-02-01,21.150211334228516,21.52521514892578,20.925209045410156,21.075210571289062,2357200.0
+2015-02-02,21.00020980834961,21.375213623046875,20.850208282470703,21.300212860107422,880635.0
+2015-02-03,21.675216674804688,21.675216674804688,21.075210571289062,21.150211334228516,1107348.0
+2015-02-04,21.300212860107422,21.300212860107422,21.00020980834961,21.075210571289062,592674.0
+2015-02-05,20.850208282470703,21.075210571289062,20.625205993652344,20.925209045410156,674931.0
+2015-02-08,21.075210571289062,21.600215911865234,21.00020980834961,21.52521514892578,1560349.0
+2015-02-09,21.600215911865234,21.825218200683594,21.52521514892578,21.75021743774414,1052510.0
+2015-02-10,21.75021743774414,21.75021743774414,21.375213623046875,21.450214385986328,605104.0
+2015-02-11,21.375213623046875,21.52521514892578,21.075210571289062,21.375213623046875,581534.0
+2015-02-12,21.22521209716797,21.52521514892578,21.22521209716797,21.22521209716797,680762.0
+2015-02-15,21.675216674804688,21.75021743774414,21.300212860107422,21.450214385986328,917297.0
+2015-02-16,21.450214385986328,21.900218963623047,21.450214385986328,21.675216674804688,1072831.0
+2015-02-17,21.825218200683594,22.125221252441406,21.375213623046875,21.375213623046875,1010464.0
+2015-02-18,21.450214385986328,21.675216674804688,21.300212860107422,21.675216674804688,576806.0
+2015-02-19,21.52521514892578,21.600215911865234,21.22521209716797,21.375213623046875,464847.0
+2015-02-22,21.375213623046875,21.600215911865234,21.075210571289062,21.150211334228516,736008.0
+2015-02-23,21.075210571289062,21.22521209716797,21.00020980834961,21.00020980834961,342412.0
+2015-02-24,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-02-25,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-02-26,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-03-01,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-03-02,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-03-03,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-03-04,21.00020980834961,21.00020980834961,21.00020980834961,21.00020980834961,0.0
+2015-03-05,21.375213623046875,21.675216674804688,21.22521209716797,21.450214385986328,891857.0
+2015-03-08,22.125221252441406,22.875228881835938,22.050220489501953,22.875228881835938,1314882.0
+2015-03-09,22.125221252441406,22.875228881835938,22.050220489501953,22.875228881835938,1314882.0
+2015-03-10,23.025230407714844,24.82524871826172,22.875228881835938,24.450244903564453,7371103.0
+2015-03-11,24.15024185180664,24.450244903564453,23.62523651123047,23.700237274169922,2218325.0
+2015-03-12,23.700237274169922,23.92523956298828,23.47523307800293,23.550235748291016,1122546.0
+2015-03-15,23.17523193359375,24.000240325927734,22.95022964477539,23.550235748291016,841666.0
+2015-03-16,23.47523307800293,23.700237274169922,22.575225830078125,22.800228118896484,1245620.0
+2015-03-17,22.800228118896484,22.95022964477539,22.125221252441406,22.500225067138672,778013.0
+2015-03-18,22.500225067138672,22.575225830078125,20.700206756591797,21.675216674804688,969946.0
+2015-03-19,22.20022201538086,22.42522430419922,21.825218200683594,22.275222778320312,798344.0
+2015-03-22,23.100231170654297,23.325233459472656,22.800228118896484,22.95022964477539,1207729.0
+2015-03-23,23.025230407714844,24.075239181518555,22.72522735595703,23.47523307800293,3711673.0
+2015-03-24,23.40023422241211,23.550235748291016,22.875228881835938,22.95022964477539,705726.0
+2015-03-25,22.800228118896484,22.95022964477539,20.77520751953125,21.150211334228516,1322724.0
+2015-03-26,19.5751953125,21.675216674804688,19.500194549560547,21.300212860107422,804715.0
+2015-03-29,22.42522430419922,22.42522430419922,21.75021743774414,22.050220489501953,643733.0
+2015-03-30,21.900218963623047,23.025230407714844,21.825218200683594,21.825218200683594,1155157.0
+2015-03-31,21.75021743774414,22.275222778320312,21.00020980834961,21.300212860107422,749681.0
+2015-04-01,21.375213623046875,21.75021743774414,21.22521209716797,21.675216674804688,564062.0
+2015-04-02,21.825218200683594,21.825218200683594,20.850208282470703,21.075210571289062,623993.0
+2015-04-05,21.00020980834961,21.22521209716797,20.02519989013672,20.475204467773438,563445.0
+2015-04-06,20.77520751953125,21.00020980834961,20.400203704833984,20.700206756591797,721768.0
+2015-04-07,20.77520751953125,21.150211334228516,20.77520751953125,21.075210571289062,469133.0
+2015-04-08,21.150211334228516,21.375213623046875,20.250202178955078,21.00020980834961,692341.0
+2015-04-09,21.00020980834961,21.825218200683594,20.625205993652344,21.600215911865234,1493346.0
+2015-04-12,21.900218963623047,22.72522735595703,21.900218963623047,22.125221252441406,1782826.0
+2015-04-13,22.350223541259766,22.42522430419922,22.050220489501953,22.050220489501953,660964.0
+2015-04-14,22.20022201538086,22.42522430419922,22.125221252441406,22.125221252441406,618255.0
+2015-04-15,22.42522430419922,23.40023422241211,22.275222778320312,23.100231170654297,1530871.0
+2015-04-16,23.17523193359375,23.550235748291016,22.500225067138672,22.500225067138672,1719194.0
+2015-04-19,23.100231170654297,23.550235748291016,22.800228118896484,23.100231170654297,1202513.0
+2015-04-20,22.875228881835938,22.875228881835938,22.20022201538086,22.350223541259766,2564015.0
+2015-04-21,22.350223541259766,22.72522735595703,22.20022201538086,22.42522430419922,1042030.0
+2015-04-22,22.875228881835938,22.875228881835938,22.350223541259766,22.500225067138672,869689.0
+2015-04-23,22.575225830078125,22.575225830078125,22.350223541259766,22.500225067138672,452403.0
+2015-04-26,22.650226593017578,22.875228881835938,22.575225830078125,22.657726287841797,833456.0
+2015-04-27,22.800228118896484,23.250232696533203,22.42522430419922,22.785226821899414,3306450.0
+2015-04-28,22.500225067138672,23.025230407714844,22.42522430419922,22.567724227905273,1559549.0
+2015-04-29,22.800228118896484,23.100231170654297,22.350223541259766,22.912729263305664,2166678.0
+2015-04-30,22.912729263305664,22.912729263305664,22.912729263305664,22.912729263305664,0.0
+2015-05-03,23.025230407714844,23.92523956298828,22.95022964477539,23.235231399536133,3641532.0
+2015-05-04,23.40023422241211,24.450244903564453,23.40023422241211,23.9327392578125,4350575.0
+2015-05-05,24.225242614746094,24.300243377685547,23.17523193359375,23.452733993530273,2109057.0
+2015-05-06,23.325233459472656,23.700237274169922,23.250232696533203,23.49773406982422,1353418.0
+2015-05-07,23.40023422241211,23.58023452758789,23.130231857299805,23.26523208618164,1096863.0
+2015-05-10,23.40023422241211,23.490234375,23.130231857299805,23.346233367919922,507786.0
+2015-05-11,23.40023422241211,23.58023452758789,22.770227432250977,23.04022979736328,942721.0
+2015-05-12,23.04022979736328,23.130231857299805,22.590225219726562,23.049230575561523,508750.0
+2015-05-13,23.220232009887695,23.220232009887695,22.860227584838867,22.959228515625,404384.0
+2015-05-14,23.04022979736328,23.130231857299805,22.770227432250977,22.97722816467285,398986.0
+2015-05-17,23.04022979736328,23.58023452758789,23.04022979736328,23.391233444213867,1035454.0
+2015-05-18,23.490234375,23.760236740112305,23.490234375,23.56223487854004,1131539.0
+2015-05-19,23.490234375,23.670236587524414,23.40023422241211,23.652236938476562,544605.0
+2015-05-20,23.670236587524414,24.03023910522461,23.490234375,23.670236587524414,1057263.0
+2015-05-21,23.850238800048828,23.850238800048828,23.58023452758789,23.652236938476562,621497.0
+2015-05-24,23.850238800048828,24.300243377685547,23.670236587524414,24.147241592407227,2806451.0
+2015-05-25,24.300243377685547,24.750246047973633,24.210241317749023,24.3182430267334,2904066.0
+2015-05-26,24.390243530273438,24.840248107910156,24.300243377685547,24.462244033813477,2232032.0
+2015-05-27,24.480243682861328,24.57024574279785,24.300243377685547,24.390243530273438,616090.0
+2015-05-28,24.480243682861328,24.57024574279785,24.300243377685547,24.444244384765625,534362.0
+2015-05-31,24.660245895385742,25.380252838134766,24.660245895385742,24.89424705505371,2981931.0
+2015-06-01,24.930248260498047,26.100261688232422,24.840248107910156,25.73125648498535,3994994.0
+2015-06-02,26.0102596282959,26.100261688232422,25.65025520324707,25.902259826660156,891992.0
+2015-06-03,26.100261688232422,26.730266571044922,26.0102596282959,26.514265060424805,3333632.0
+2015-06-04,26.550264358520508,26.910268783569336,26.100261688232422,26.739267349243164,2361324.0
+2015-06-07,26.370262145996094,26.730266571044922,26.190261840820312,26.33426284790039,1678040.0
+2015-06-08,26.550264358520508,27.360273361206055,26.280261993408203,26.739267349243164,3207684.0
+2015-06-09,26.910268783569336,27.720277786254883,26.550264358520508,27.49527359008789,4383886.0
+2015-06-10,27.720277786254883,28.440284729003906,27.720277786254883,27.936279296875,3473506.0
+2015-06-11,27.990278244018555,28.17028045654297,27.54027557373047,27.94527816772461,1893684.0
+2015-06-14,28.080280303955078,28.8002872467041,27.990278244018555,28.71028709411621,2395097.0
+2015-06-15,28.980289459228516,29.070289611816406,28.260282516479492,28.449283599853516,1759347.0
+2015-06-16,28.440284729003906,28.8002872467041,27.990278244018555,28.206281661987305,1341423.0
+2015-06-17,28.350282669067383,30.690305709838867,28.350282669067383,29.691295623779297,8061296.0
+2015-06-18,29.520294189453125,30.330303192138672,29.430294036865234,29.6282958984375,5408505.0
+2015-06-21,29.61029624938965,30.600305557250977,29.61029624938965,30.23130226135254,6561607.0
+2015-06-22,30.600305557250977,31.410314559936523,30.600305557250977,31.032310485839844,4875123.0
+2015-06-23,31.23031234741211,31.410314559936523,27.990278244018555,27.990278244018555,11196098.0
+2015-06-24,27.450273513793945,27.900278091430664,26.730266571044922,27.126270294189453,8323347.0
+2015-06-25,27.18027114868164,27.990278244018555,27.00027084350586,27.828277587890625,5324980.0
+2015-06-28,28.260282516479492,29.340293884277344,28.080280303955078,28.755287170410156,5066623.0
+2015-06-29,28.980289459228516,29.070289611816406,27.27027130126953,28.053279876708984,3673155.0
+2015-06-30,28.260282516479492,28.71028709411621,27.54027557373047,28.54828453063965,3821119.0
+2015-07-01,28.71028709411621,28.980289459228516,28.350282669067383,28.521284103393555,2587114.0
+2015-07-02,28.530284881591797,29.70029640197754,28.260282516479492,29.295291900634766,4157672.0
+2015-07-05,29.70029640197754,30.24030113220215,29.61029624938965,29.9252986907959,3461979.0
+2015-07-06,29.61029624938965,30.150300979614258,29.430294036865234,29.583295822143555,1807216.0
+2015-07-07,29.340293884277344,29.70029640197754,28.980289459228516,29.196290969848633,1103975.0
+2015-07-08,29.070289611816406,30.150300979614258,28.890287399291992,30.060300827026367,2522158.0
+2015-07-09,30.420303344726562,31.500314712524414,29.970298767089844,30.528305053710938,4815241.0
+2015-07-12,30.690305709838867,31.3203125,30.150300979614258,30.32130241394043,2608241.0
+2015-07-13,30.330303192138672,31.050310134887695,30.330303192138672,30.60930633544922,2345283.0
+2015-07-14,30.690305709838867,31.3203125,30.510305404663086,30.78030776977539,3447657.0
+2015-07-15,30.330303192138672,30.330303192138672,28.080280303955078,28.53928565979004,5354809.0
+2015-07-19,28.53928565979004,28.53928565979004,28.53928565979004,28.53928565979004,0.0
+2015-07-20,28.53928565979004,28.53928565979004,28.53928565979004,28.53928565979004,0.0
+2015-07-21,28.53928565979004,28.53928565979004,28.53928565979004,28.53928565979004,0.0
+2015-07-22,29.070289611816406,29.25029182434082,28.62028694152832,28.809288024902344,2046463.0
+2015-07-23,28.440284729003906,28.62028694152832,28.080280303955078,28.530284881591797,1328818.0
+2015-07-26,28.62028694152832,29.070289611816406,28.260282516479492,28.503284454345703,1734543.0
+2015-07-27,28.440284729003906,28.530284881591797,27.720277786254883,27.981279373168945,918127.0
+2015-07-28,27.990278244018555,28.260282516479492,27.63027572631836,27.882278442382812,1036780.0
+2015-07-29,27.990278244018555,28.260282516479492,27.900278091430664,27.981279373168945,760894.0
+2015-07-30,27.900278091430664,27.990278244018555,27.450273513793945,27.549274444580078,424012.0
+2015-08-02,27.450273513793945,27.450273513793945,25.920259475708008,26.370262145996094,1341382.0
+2015-08-03,26.370262145996094,26.730266571044922,26.280261993408203,26.586265563964844,435692.0
+2015-08-04,26.550264358520508,26.910268783569336,26.100261688232422,26.5772647857666,582191.0
+2015-08-05,26.460264205932617,26.820268630981445,26.460264205932617,26.55926513671875,438770.0
+2015-08-06,26.460264205932617,26.460264205932617,25.47025489807129,25.64125633239746,614724.0
+2015-08-09,25.200252532958984,26.100261688232422,24.840248107910156,25.9472599029541,696630.0
+2015-08-10,26.100261688232422,26.460264205932617,26.0102596282959,26.40626335144043,691125.0
+2015-08-11,26.460264205932617,26.460264205932617,25.65025520324707,25.73125648498535,580313.0
+2015-08-12,25.47025489807129,25.65025520324707,24.930248260498047,25.290252685546875,648004.0
+2015-08-13,25.56025505065918,25.65025520324707,25.200252532958984,25.27225112915039,757766.0
+2015-08-16,25.47025489807129,26.280261993408203,24.840248107910156,25.398252487182617,1764666.0
+2015-08-17,25.290252685546875,25.830257415771484,25.200252532958984,25.4162540435791,918606.0
+2015-08-18,25.56025505065918,25.56025505065918,22.95022964477539,23.391233444213867,1410024.0
+2015-08-19,23.220232009887695,23.850238800048828,21.150211334228516,21.321212768554688,1696200.0
+2015-08-20,20.700206756591797,22.365222930908203,19.215192794799805,22.18522071838379,2956544.0
+2015-08-23,20.295202255249023,20.9702091217041,19.980199813842773,19.980199813842773,2257108.0
+2015-08-24,19.80019760131836,20.34020233154297,18.000179290771484,18.144180297851562,3367111.0
+2015-08-25,18.49518394470215,19.530195236206055,18.04517936706543,19.296192169189453,3951966.0
+2015-08-26,18.81018829345703,19.305192947387695,17.73017692565918,18.234182357788086,1848765.0
+2015-08-27,18.945188522338867,19.26019287109375,18.58518409729004,18.630186080932617,2651336.0
+2015-08-30,19.5751953125,19.620195388793945,18.540185928344727,18.65718650817871,2125588.0
+2015-08-31,18.225181579589844,19.03519058227539,18.225181579589844,18.846187591552734,1374662.0
+2015-09-01,19.03519058227539,19.170190811157227,18.540185928344727,18.57618522644043,1612081.0
+2015-09-02,18.315183639526367,18.450183868408203,17.73017692565918,18.369182586669922,1385070.0
+2015-09-03,18.900188446044922,18.900188446044922,18.360183715820312,18.558185577392578,781199.0
+2015-09-06,18.450183868408203,18.720186233520508,18.1801815032959,18.540185928344727,624132.0
+2015-09-07,18.630186080932617,19.03519058227539,18.630186080932617,18.981189727783203,1329402.0
+2015-09-08,19.170190811157227,19.530195236206055,18.900188446044922,19.449193954467773,1382870.0
+2015-09-09,19.89019775390625,20.070199966430664,19.71019744873047,20.007200241088867,1277325.0
+2015-09-10,19.755197525024414,19.980199813842773,19.620195388793945,19.827198028564453,827621.0
+2015-09-13,19.89019775390625,20.250202178955078,19.620195388793945,19.674196243286133,1126090.0
+2015-09-14,19.5751953125,19.66519546508789,19.03519058227539,19.12519073486328,593621.0
+2015-09-15,19.03519058227539,19.26019287109375,18.675186157226562,18.95418930053711,410864.0
+2015-09-16,19.12519073486328,19.35019302368164,18.675186157226562,18.774187088012695,510538.0
+2015-09-17,18.990188598632812,18.990188598632812,18.49518394470215,18.531185150146484,609887.0
+2015-09-20,18.630186080932617,19.03519058227539,18.450183868408203,18.89118766784668,717377.0
+2015-09-21,19.03519058227539,19.215192794799805,18.945188522338867,19.06218910217285,509864.0
+2015-09-27,19.06218910217285,19.06218910217285,19.06218910217285,19.06218910217285,0.0
+2015-09-28,19.06218910217285,19.06218910217285,19.06218910217285,19.06218910217285,0.0
+2015-09-29,19.03519058227539,19.03519058227539,18.540185928344727,18.945188522338867,324673.0
+2015-09-30,19.080190658569336,19.305192947387695,18.900188446044922,19.098190307617188,383603.0
+2015-10-01,19.26019287109375,19.26019287109375,19.080190658569336,19.089189529418945,340596.0
+2015-10-04,19.170190811157227,19.71019744873047,19.170190811157227,19.41319465637207,508276.0
+2015-10-05,19.44019317626953,19.71019744873047,19.44019317626953,19.63819694519043,607975.0
+2015-10-06,19.755197525024414,20.385202407836914,19.620195388793945,20.097200393676758,1327496.0
+2015-10-07,20.205202102661133,20.475204467773438,20.205202102661133,20.34020233154297,876763.0
+2015-10-08,20.430204391479492,20.700206756591797,20.250202178955078,20.673206329345703,799200.0
+2015-10-11,20.835208892822266,21.28521156311035,20.835208892822266,21.11421012878418,913391.0
+2015-10-12,21.28521156311035,21.375213623046875,20.700206756591797,20.790206909179688,1287839.0
+2015-10-13,20.700206756591797,20.880207061767578,20.34020233154297,20.619205474853516,750876.0
+2015-10-14,20.610206604003906,20.610206604003906,20.430204391479492,20.547204971313477,367582.0
+2015-10-15,20.475204467773438,20.700206756591797,20.34020233154297,20.4032039642334,422422.0
+2015-10-18,20.430204391479492,20.9702091217041,20.34020233154297,20.898208618164062,844336.0
+2015-10-19,20.9702091217041,21.33021354675293,20.925209045410156,21.150211334228516,820218.0
+2015-10-20,21.28521156311035,21.28521156311035,20.790206909179688,20.826208114624023,523294.0
+2015-10-21,20.745206832885742,20.925209045410156,20.475204467773438,20.520204544067383,780398.0
+2015-10-22,19.980199813842773,20.65520668029785,19.80019760131836,19.97119903564453,934909.0
+2015-10-25,20.250202178955078,20.520204544067383,20.115201950073242,20.169200897216797,642310.0
+2015-10-26,20.250202178955078,21.33021354675293,20.250202178955078,21.141210556030273,1843719.0
+2015-10-27,21.240211486816406,21.55521583557129,19.530195236206055,19.980199813842773,2153610.0
+2015-10-28,20.160200119018555,20.385202407836914,19.215192794799805,19.989198684692383,1843443.0
+2015-10-29,20.385202407836914,20.65520668029785,20.02519989013672,20.142200469970703,1516515.0
+2015-11-01,19.89019775390625,20.205202102661133,19.71019744873047,19.836198806762695,778181.0
+2015-11-02,19.89019775390625,20.430204391479492,19.89019775390625,20.052200317382812,876854.0
+2015-11-03,20.160200119018555,20.250202178955078,19.66519546508789,19.72819709777832,670784.0
+2015-11-04,20.070199966430664,20.65520668029785,19.755197525024414,20.592205047607422,2076344.0
+2015-11-05,20.745206832885742,20.745206832885742,20.205202102661133,20.430204391479492,1121802.0
+2015-11-08,20.520204544067383,21.060209274291992,20.475204467773438,20.682205200195312,1807830.0
+2015-11-09,20.9702091217041,20.9702091217041,20.700206756591797,20.862207412719727,996972.0
+2015-11-10,20.925209045410156,21.060209274291992,20.835208892822266,20.9702091217041,684240.0
+2015-11-11,20.9702091217041,21.240211486816406,20.745206832885742,20.826208114624023,798409.0
+2015-11-12,21.060209274291992,22.860227584838867,21.060209274291992,22.851228713989258,7744465.0
+2015-11-15,22.500225067138672,23.40023422241211,22.050220489501953,22.35622215270996,6167823.0
+2015-11-16,22.320222854614258,22.680225372314453,21.600215911865234,22.149221420288086,3362026.0
+2015-11-17,22.95022964477539,24.03023910522461,22.500225067138672,22.743227005004883,5036758.0
+2015-11-18,23.04022979736328,23.760236740112305,22.455223083496094,23.445234298706055,3343882.0
+2015-11-19,23.850238800048828,24.390243530273438,23.670236587524414,23.895238876342773,3734478.0
+2015-11-22,23.850238800048828,24.03023910522461,23.58023452758789,23.58023452758789,1683103.0
+2015-11-23,23.760236740112305,23.94023895263672,23.220232009887695,23.40023422241211,2088153.0
+2015-11-24,23.490234375,24.120241165161133,23.490234375,23.64323616027832,2409527.0
+2015-11-25,23.850238800048828,24.210241317749023,23.670236587524414,23.760236740112305,2034295.0
+2015-11-26,23.760236740112305,23.94023895263672,23.220232009887695,23.391233444213867,1140519.0
+2015-11-29,23.40023422241211,23.670236587524414,23.130231857299805,23.17523193359375,815241.0
+2015-11-30,23.220232009887695,23.220232009887695,22.500225067138672,22.671226501464844,1349497.0
+2015-12-01,22.680225372314453,22.95022964477539,22.500225067138672,22.635225296020508,805919.0
+2015-12-02,22.590225219726562,22.590225219726562,22.140220642089844,22.3292236328125,1640955.0
+2015-12-03,22.230222702026367,23.04022979736328,22.18522071838379,22.3292236328125,2234169.0
+2015-12-06,22.500225067138672,22.860227584838867,22.365222930908203,22.770227432250977,1319031.0
+2015-12-07,22.860227584838867,23.130231857299805,22.0952205657959,22.221221923828125,1830298.0
+2015-12-08,21.87021827697754,21.87021827697754,20.700206756591797,20.862207412719727,1700575.0
+2015-12-09,20.790206909179688,21.060209274291992,20.475204467773438,20.538204193115234,1120672.0
+2015-12-10,20.475204467773438,20.610206604003906,19.755197525024414,19.827198028564453,994665.0
+2015-12-13,18.900188446044922,19.71019744873047,18.900188446044922,19.449193954467773,1247894.0
+2015-12-14,19.80019760131836,19.980199813842773,18.720186233520508,18.88218879699707,1372726.0
+2015-12-15,19.26019287109375,19.395193099975586,18.81018829345703,19.12519073486328,1157221.0
+2015-12-16,19.26019287109375,19.26019287109375,18.990188598632812,18.999189376831055,888415.0
+2015-12-17,19.080190658569336,19.845197677612305,19.080190658569336,19.467193603515625,1657358.0
+2015-12-20,19.35019302368164,20.160200119018555,19.215192794799805,19.863197326660156,1820797.0
+2015-12-21,20.02519989013672,20.520204544067383,20.02519989013672,20.223201751708984,1493270.0
+2015-12-22,20.475204467773438,20.745206832885742,20.430204391479492,20.565204620361328,1075000.0
+2015-12-23,20.925209045410156,21.015209197998047,19.845197677612305,19.97119903564453,1485932.0
+2015-12-24,20.070199966430664,20.385202407836914,19.980199813842773,20.02519989013672,1007368.0
+2015-12-27,20.160200119018555,20.160200119018555,19.305192947387695,19.80019760131836,802345.0
+2015-12-28,19.620195388793945,20.070199966430664,19.620195388793945,19.95319938659668,925279.0
+2015-12-29,19.71019744873047,20.520204544067383,19.66519546508789,20.34020233154297,2170911.0
+2015-12-30,20.385202407836914,20.475204467773438,20.070199966430664,20.142200469970703,927534.0
+2015-12-31,19.80019760131836,20.115201950073242,19.80019760131836,20.016199111938477,542034.0
+2016-01-03,20.070199966430664,20.34020233154297,19.980199813842773,20.169200897216797,988960.0
+2016-01-04,20.160200119018555,20.295202255249023,19.620195388793945,19.629196166992188,1107554.0
+2016-01-05,19.80019760131836,19.80019760131836,19.35019302368164,19.71019744873047,628717.0
+2016-01-06,19.71019744873047,19.71019744873047,18.360183715820312,18.97218894958496,1007969.0
+2016-01-07,18.540185928344727,18.540185928344727,17.100170135498047,17.145170211791992,2045332.0
+2016-01-10,17.145170211791992,17.145170211791992,17.145170211791992,17.145170211791992,0.0
+2016-01-11,17.145170211791992,17.145170211791992,17.145170211791992,17.145170211791992,0.0
+2016-01-12,14.940149307250977,15.840158462524414,14.940149307250977,15.480154037475586,866136.0
+2016-01-13,15.570155143737793,15.840158462524414,14.895148277282715,15.030150413513184,1307781.0
+2016-01-14,14.805148124694824,14.805148124694824,13.545134544372559,13.545134544372559,1913701.0
+2016-01-17,12.195120811462402,12.420124053955078,12.195120811462402,12.195120811462402,2008397.0
+2016-01-18,12.105120658874512,13.050129890441895,11.97011947631836,12.55512523651123,1383283.0
+2016-01-19,12.780126571655273,12.960128784179688,12.55512523651123,12.81612777709961,3463282.0
+2016-01-20,12.375123023986816,12.375123023986816,11.565114974975586,11.68211555480957,1924302.0
+2016-01-21,11.340112686157227,11.97011947631836,11.340112686157227,11.772116661071777,1669724.0
+2016-01-24,12.600126266479492,12.690126419067383,11.97011947631836,12.024120330810547,1331496.0
+2016-01-25,11.97011947631836,12.240121841430664,11.7451171875,12.186120986938477,1247746.0
+2016-01-26,11.7451171875,12.465124130249023,11.7451171875,12.384122848510742,1103650.0
+2016-01-27,12.55512523651123,13.050129890441895,12.420124053955078,12.600126266479492,2149616.0
+2016-01-28,12.690126419067383,13.410134315490723,12.690126419067383,13.320133209228516,1963567.0
+2016-01-31,13.680135726928711,13.905138969421387,13.365133285522461,13.419134140014648,1431747.0
+2016-02-01,13.320133209228516,13.770136833190918,13.230132102966309,13.545134544372559,1962924.0
+2016-02-02,13.50013542175293,13.590134620666504,12.915128707885742,12.987129211425781,1592248.0
+2016-02-03,12.960128784179688,14.265142440795898,12.87012767791748,13.977139472961426,1885190.0
+2016-02-04,14.490143775939941,14.940149307250977,14.085140228271484,14.130141258239746,2459969.0
+2016-02-07,14.175141334533691,14.535144805908203,13.680135726928711,13.788137435913086,1059481.0
+2016-02-08,13.81513786315918,14.175141334533691,13.140130996704102,13.455134391784668,1596370.0
+2016-02-09,13.410134315490723,14.040140151977539,13.275132179260254,13.338132858276367,2857169.0
+2016-02-10,13.275132179260254,13.725136756896973,13.00512981414795,13.455134391784668,1911851.0
+2016-02-11,13.590134620666504,14.220142364501953,12.690126419067383,12.762126922607422,3922968.0
+2016-02-14,13.185131072998047,13.275132179260254,11.52011489868164,11.538114547729492,2887013.0
+2016-02-15,11.610116004943848,12.645126342773438,11.52011489868164,12.528124809265137,1882067.0
+2016-02-16,12.960128784179688,13.140130996704102,12.375123023986816,12.81612777709961,1624109.0
+2016-02-17,12.645126342773438,13.09512996673584,12.600126266479492,12.951128959655762,1227597.0
+2016-02-18,13.185131072998047,13.275132179260254,13.00512981414795,13.149130821228027,1096022.0
+2016-02-21,13.230132102966309,13.545134544372559,13.09512996673584,13.392132759094238,1574504.0
+2016-02-22,13.50013542175293,13.860137939453125,13.50013542175293,13.716136932373047,1507172.0
+2016-02-23,13.770136833190918,14.355142593383789,13.680135726928711,14.229142189025879,2397871.0
+2016-02-24,13.950139045715332,14.535144805908203,13.81513786315918,13.896138191223145,1905616.0
+2016-02-25,13.950139045715332,14.220142364501953,13.725136756896973,13.950139045715332,1334569.0
+2016-02-28,14.265142440795898,14.445143699645996,14.220142364501953,14.364143371582031,1099652.0
+2016-02-29,14.445143699645996,14.490143775939941,14.130141258239746,14.148140907287598,1269818.0
+2016-03-01,14.31014347076416,14.490143775939941,14.220142364501953,14.256141662597656,1376508.0
+2016-03-02,14.40014362335205,14.940149307250977,14.31014347076416,14.481143951416016,4557216.0
+2016-03-03,14.760147094726562,14.760147094726562,14.31014347076416,14.373143196105957,1505281.0
+2016-03-06,14.580144882202148,14.760147094726562,14.490143775939941,14.544144630432129,1736378.0
+2016-03-07,14.580144882202148,14.805148124694824,14.40014362335205,14.69714641571045,2798580.0
+2016-03-08,14.760147094726562,15.075149536132812,14.62514591217041,14.805148124694824,2943400.0
+2016-03-09,14.85014820098877,15.300152778625488,14.715147018432617,14.967148780822754,3471248.0
+2016-03-10,15.075149536132812,15.210151672363281,14.760147094726562,14.886148452758789,2002445.0
+2016-03-13,15.030150413513184,15.750157356262207,14.940149307250977,15.489153861999512,3154422.0
+2016-03-14,15.570155143737793,15.885157585144043,15.120150566101074,15.219152450561523,3116439.0
+2016-03-15,15.16515064239502,15.795157432556152,15.030150413513184,15.444153785705566,2379352.0
+2016-03-16,15.615156173706055,15.795157432556152,15.43515396118164,15.741156578063965,1596096.0
+2016-03-17,15.97515869140625,16.335163116455078,15.840158462524414,16.020160675048828,2483389.0
+2016-03-20,16.200162887573242,16.245161056518555,16.020160675048828,16.164161682128906,1130725.0
+2016-03-21,16.200162887573242,16.245161056518555,15.705157279968262,15.78615665435791,1541841.0
+2016-03-22,15.705157279968262,15.795157432556152,15.300152778625488,15.669156074523926,1989536.0
+2016-03-23,15.66015625,15.705157279968262,15.345152854919434,15.390152931213379,972111.0
+2016-03-24,15.210151672363281,15.300152778625488,14.940149307250977,14.985149383544922,809354.0
+2016-03-27,14.985149383544922,14.985149383544922,14.985149383544922,14.985149383544922,0.0
+2016-03-28,14.985149383544922,14.985149383544922,14.985149383544922,14.985149383544922,0.0
+2016-03-29,15.300152778625488,15.300152778625488,14.580144882202148,14.66114616394043,1408681.0
+2016-03-30,14.760147094726562,14.85014820098877,14.445143699645996,14.760147094726562,1353534.0
+2016-03-31,14.670145988464355,14.85014820098877,14.445143699645996,14.742147445678711,1151741.0
+2016-04-03,14.445143699645996,14.670145988464355,14.040140151977539,14.301142692565918,1334535.0
+2016-04-04,14.220142364501953,14.62514591217041,14.220142364501953,14.553145408630371,1069427.0
+2016-04-05,14.535144805908203,14.715147018432617,14.31014347076416,14.670145988464355,1787846.0
+2016-04-06,14.760147094726562,15.16515064239502,14.580144882202148,14.724146842956543,2139549.0
+2016-04-07,14.85014820098877,15.075149536132812,14.805148124694824,14.832147598266602,1168573.0
+2016-04-10,15.075149536132812,15.16515064239502,14.895148277282715,14.985149383544922,927626.0
+2016-04-11,14.985149383544922,15.075149536132812,14.715147018432617,14.733146667480469,997706.0
+2016-04-12,14.760147094726562,15.210151672363281,14.760147094726562,15.16515064239502,1144038.0
+2016-04-13,15.210151672363281,15.570155143737793,15.210151672363281,15.336153030395508,2166037.0
+2016-04-14,15.210151672363281,15.210151672363281,15.030150413513184,15.057149887084961,979916.0
+2016-04-17,15.075149536132812,15.525155067443848,15.075149536132812,15.138151168823242,2111066.0
+2016-04-18,14.940149307250977,15.345152854919434,14.85014820098877,15.28215217590332,1174458.0
+2016-04-19,15.43515396118164,15.705157279968262,15.345152854919434,15.408153533935547,1803763.0
+2016-04-20,15.300152778625488,15.525155067443848,15.120150566101074,15.327153205871582,1121497.0
+2016-04-21,15.16515064239502,15.390152931213379,14.985149383544922,15.264151573181152,2483207.0
+2016-04-24,15.390152931213379,15.525155067443848,15.300152778625488,15.363153457641602,2372910.0
+2016-04-25,15.390152931213379,15.705157279968262,15.345152854919434,15.426154136657715,2203432.0
+2016-04-26,15.43515396118164,15.795157432556152,15.300152778625488,15.651156425476074,2355843.0
+2016-04-27,15.750157356262207,16.11016082763672,15.750157356262207,15.948159217834473,2497708.0
+2016-04-28,16.065160751342773,16.335163116455078,15.705157279968262,15.759157180786133,2221010.0
+2016-05-01,15.795157432556152,16.020160675048828,15.795157432556152,15.939159393310547,1315835.0
+2016-05-02,16.020160675048828,16.020160675048828,15.705157279968262,15.84915828704834,1530260.0
+2016-05-03,15.840158462524414,15.930158615112305,15.210151672363281,15.381153106689453,1597674.0
+2016-05-04,15.345152854919434,15.570155143737793,15.120150566101074,15.183151245117188,1452779.0
+2016-05-05,15.300152778625488,15.43515396118164,15.255151748657227,15.273152351379395,869669.0
+2016-05-08,15.43515396118164,15.525155067443848,15.345152854919434,15.345152854919434,873884.0
+2016-05-09,15.43515396118164,15.570155143737793,15.345152854919434,15.444153785705566,511780.0
+2016-05-10,15.570155143737793,15.97515869140625,15.525155067443848,15.696155548095703,4754020.0
+2016-05-11,15.750157356262207,15.97515869140625,15.570155143737793,15.642155647277832,2464578.0
+2016-05-12,15.705157279968262,15.750157356262207,15.525155067443848,15.5431547164917,998162.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,13.860137939453125,14.040140151977539,13.410134315490723,13.81513786315918,1568665.0
+2016-05-25,14.040140151977539,14.130141258239746,13.81513786315918,13.941139221191406,1406282.0
+2016-05-26,14.085140228271484,15.075149536132812,13.950139045715332,14.43614387512207,7244395.0
+2016-05-29,14.535144805908203,14.940149307250977,14.490143775939941,14.535144805908203,2817836.0
+2016-05-30,14.580144882202148,14.62514591217041,13.860137939453125,13.995139122009277,1551521.0
+2016-05-31,13.995139122009277,14.40014362335205,13.905138969421387,14.175141334533691,720695.0
+2016-06-01,14.175141334533691,14.31014347076416,14.040140151977539,14.139141082763672,577328.0
+2016-06-02,14.175141334533691,14.355142593383789,14.085140228271484,14.139141082763672,1283089.0
+2016-06-05,14.175141334533691,14.265142440795898,13.860137939453125,13.896138191223145,898581.0
+2016-06-06,13.860137939453125,13.995139122009277,13.770136833190918,13.977139472961426,404644.0
+2016-06-07,13.995139122009277,14.940149307250977,13.950139045715332,14.751147270202637,3523746.0
+2016-06-08,14.715147018432617,15.16515064239502,14.535144805908203,14.78714656829834,1418079.0
+2016-06-09,14.670145988464355,14.895148277282715,14.535144805908203,14.66114616394043,890771.0
+2016-06-12,14.62514591217041,14.670145988464355,14.535144805908203,14.553145408630371,428927.0
+2016-06-13,14.490143775939941,14.805148124694824,14.490143775939941,14.733146667480469,657551.0
+2016-06-14,,,,,
+2016-06-15,14.760147094726562,14.895148277282715,14.40014362335205,14.544144630432129,814317.0
+2016-06-16,14.40014362335205,14.535144805908203,14.31014347076416,14.373143196105957,582251.0
+2016-06-19,14.490143775939941,14.670145988464355,14.490143775939941,14.508145332336426,411873.0
+2016-06-20,14.445143699645996,14.535144805908203,14.40014362335205,14.463144302368164,317023.0
+2016-06-21,14.535144805908203,14.62514591217041,14.445143699645996,14.544144630432129,371270.0
+2016-06-22,14.62514591217041,14.62514591217041,14.490143775939941,14.517145156860352,164978.0
+2016-06-23,14.445143699645996,14.535144805908203,14.40014362335205,14.535144805908203,302646.0
+2016-06-26,13.50013542175293,14.31014347076416,13.50013542175293,14.265142440795898,660767.0
+2016-06-27,14.355142593383789,14.670145988464355,14.31014347076416,14.355142593383789,764742.0
+2016-06-28,14.355142593383789,14.535144805908203,14.355142593383789,14.445143699645996,507849.0
+2016-06-29,14.490143775939941,14.670145988464355,14.445143699645996,14.580144882202148,686375.0
+2016-06-30,14.670145988464355,14.805148124694824,14.490143775939941,14.490143775939941,576107.0
+2016-07-03,14.670145988464355,14.805148124694824,14.490143775939941,14.490143775939941,576107.0
+2016-07-04,14.490143775939941,14.490143775939941,14.490143775939941,14.490143775939941,0.0
+2016-07-05,14.490143775939941,14.490143775939941,14.490143775939941,14.490143775939941,0.0
+2016-07-06,14.490143775939941,14.490143775939941,14.490143775939941,14.490143775939941,0.0
+2016-07-10,14.490143775939941,14.760147094726562,14.490143775939941,14.62514591217041,479889.0
+2016-07-11,14.670145988464355,14.85014820098877,14.670145988464355,14.805148124694824,624530.0
+2016-07-12,14.805148124694824,14.940149307250977,14.760147094726562,14.85014820098877,454168.0
+2016-07-14,15.210151672363281,15.480154037475586,15.16515064239502,15.43515396118164,594715.0
+2016-07-17,15.43515396118164,15.570155143737793,15.300152778625488,15.390152931213379,410687.0
+2016-07-18,15.480154037475586,15.480154037475586,15.16515064239502,15.300152778625488,482722.0
+2016-07-19,15.345152854919434,15.390152931213379,15.120150566101074,15.390152931213379,254186.0
+2016-07-20,15.255151748657227,15.795157432556152,15.255151748657227,15.570155143737793,885690.0
+2016-07-21,15.615156173706055,15.615156173706055,14.85014820098877,14.940149307250977,771690.0
+2016-07-24,14.85014820098877,14.895148277282715,14.670145988464355,14.715147018432617,402545.0
+2016-07-25,14.670145988464355,14.760147094726562,14.490143775939941,14.580144882202148,292442.0
+2016-07-26,14.670145988464355,14.670145988464355,14.355142593383789,14.40014362335205,242439.0
+2016-07-27,14.40014362335205,14.40014362335205,14.220142364501953,14.31014347076416,185972.0
+2016-07-28,14.445143699645996,14.490143775939941,14.130141258239746,14.220142364501953,463219.0
+2016-07-31,14.220142364501953,14.31014347076416,13.590134620666504,13.905138969421387,384469.0
+2016-08-01,14.085140228271484,14.220142364501953,13.995139122009277,14.130141258239746,176978.0
+2016-08-02,14.040140151977539,14.355142593383789,13.905138969421387,14.220142364501953,271586.0
+2016-08-03,14.40014362335205,14.40014362335205,14.130141258239746,14.265142440795898,472637.0
+2016-08-04,14.445143699645996,14.62514591217041,14.31014347076416,14.31014347076416,604055.0
+2016-08-07,14.40014362335205,14.490143775939941,14.265142440795898,14.355142593383789,185669.0
+2016-08-08,14.40014362335205,14.535144805908203,14.355142593383789,14.40014362335205,451118.0
+2016-08-09,14.490143775939941,14.535144805908203,14.40014362335205,14.490143775939941,336786.0
+2016-08-10,14.535144805908203,14.760147094726562,14.490143775939941,14.715147018432617,499079.0
+2016-08-11,14.670145988464355,14.895148277282715,14.580144882202148,14.715147018432617,521842.0
+2016-08-14,14.62514591217041,14.85014820098877,14.62514591217041,14.715147018432617,364455.0
+2016-08-15,14.760147094726562,14.760147094726562,14.580144882202148,14.580144882202148,171044.0
+2016-08-16,14.62514591217041,14.805148124694824,14.535144805908203,14.62514591217041,200699.0
+2016-08-17,14.670145988464355,14.85014820098877,14.220142364501953,14.265142440795898,836970.0
+2016-08-18,14.31014347076416,14.445143699645996,13.770136833190918,14.445143699645996,797539.0
+2016-08-21,14.490143775939941,14.580144882202148,14.265142440795898,14.31014347076416,566799.0
+2016-08-22,14.220142364501953,14.220142364501953,13.950139045715332,14.085140228271484,215697.0
+2016-08-23,14.040140151977539,14.355142593383789,14.040140151977539,14.355142593383789,251738.0
+2016-08-24,14.40014362335205,14.715147018432617,13.590134620666504,13.590134620666504,863478.0
+2016-08-25,13.680135726928711,14.040140151977539,13.50013542175293,13.725136756896973,818859.0
+2016-08-28,13.860137939453125,14.040140151977539,13.81513786315918,14.040140151977539,523889.0
+2016-08-29,13.950139045715332,14.085140228271484,13.680135726928711,13.81513786315918,601808.0
+2016-08-30,13.81513786315918,13.995139122009277,13.770136833190918,13.950139045715332,360263.0
+2016-08-31,13.950139045715332,13.950139045715332,13.680135726928711,13.770136833190918,330243.0
+2016-09-01,13.680135726928711,13.680135726928711,13.050129890441895,13.275132179260254,482207.0
+2016-09-04,13.275132179260254,13.545134544372559,13.275132179260254,13.545134544372559,363257.0
+2016-09-05,13.590134620666504,13.860137939453125,13.545134544372559,13.81513786315918,444757.0
+2016-09-06,13.860137939453125,13.860137939453125,13.680135726928711,13.725136756896973,298409.0
+2016-09-07,13.725136756896973,13.725136756896973,13.50013542175293,13.590134620666504,209604.0
+2016-09-08,13.680135726928711,13.81513786315918,13.590134620666504,13.81513786315918,260404.0
+2016-09-11,13.81513786315918,13.81513786315918,13.81513786315918,13.81513786315918,0.0
+2016-09-12,13.81513786315918,13.81513786315918,13.81513786315918,13.81513786315918,0.0
+2016-09-18,13.50013542175293,13.635135650634766,13.410134315490723,13.410134315490723,317306.0
+2016-09-19,13.50013542175293,13.680135726928711,12.510125160217285,12.960128784179688,529548.0
+2016-09-20,12.825127601623535,13.09512996673584,12.600126266479492,13.050129890441895,361701.0
+2016-09-21,13.140130996704102,13.140130996704102,13.00512981414795,13.140130996704102,339532.0
+2016-09-22,13.140130996704102,13.140130996704102,13.00512981414795,13.140130996704102,339532.0
+2016-09-25,13.050129890441895,13.050129890441895,12.825127601623535,13.00512981414795,195039.0
+2016-09-26,13.050129890441895,13.09512996673584,12.960128784179688,13.050129890441895,215420.0
+2016-09-27,12.600126266479492,12.960128784179688,11.97011947631836,11.97011947631836,429777.0
+2016-09-28,12.015119552612305,12.420124053955078,10.890108108520508,10.980109214782715,1013120.0
+2016-09-29,10.800107955932617,11.115111351013184,10.260102272033691,10.845108032226562,1470415.0
+2016-10-02,10.845108032226562,10.890108108520508,9.765096664428711,9.855097770690918,1052346.0
+2016-10-03,9.855097770690918,10.305103302001953,9.360093116760254,9.90009880065918,944288.0
+2016-10-04,9.99009895324707,10.215102195739746,9.90009880065918,10.125101089477539,782072.0
+2016-10-05,10.215102195739746,10.350103378295898,10.080100059509277,10.080100059509277,1610922.0
+2016-10-06,10.170101165771484,10.260102272033691,9.99009895324707,10.080100059509277,1996464.0
+2016-10-09,10.125101089477539,10.170101165771484,9.630096435546875,9.765096664428711,1284322.0
+2016-10-10,9.630096435546875,9.855097770690918,9.450094223022461,9.720096588134766,1277435.0
+2016-10-11,9.810097694396973,10.035099983215332,9.810097694396973,9.945098876953125,1794457.0
+2016-10-12,9.90009880065918,10.125101089477539,9.855097770690918,9.99009895324707,1282114.0
+2016-10-13,9.99009895324707,10.215102195739746,9.90009880065918,10.035099983215332,1288890.0
+2016-10-16,10.035099983215332,10.170101165771484,9.855097770690918,9.99009895324707,1080479.0
+2016-10-17,9.945098876953125,10.080100059509277,9.855097770690918,10.035099983215332,974775.0
+2016-10-18,9.90009880065918,10.035099983215332,9.450094223022461,9.630096435546875,867060.0
+2016-10-19,9.945098876953125,9.945098876953125,9.585095405578613,9.90009880065918,634853.0
+2016-10-20,9.90009880065918,10.260102272033691,9.855097770690918,10.215102195739746,1315492.0
+2016-10-23,10.170101165771484,10.485103607177734,10.170101165771484,10.395103454589844,987081.0
+2016-10-24,,,,,
+2016-10-25,10.530104637145996,10.755106925964355,10.530104637145996,10.620105743408203,836524.0
+2016-10-26,10.620105743408203,10.71010684967041,10.440103530883789,10.620105743408203,1112782.0
+2016-10-27,10.575104713439941,10.71010684967041,10.530104637145996,10.665105819702148,605846.0
+2016-10-30,10.575104713439941,10.71010684967041,10.530104637145996,10.620105743408203,659911.0
+2016-10-31,10.71010684967041,10.845108032226562,10.575104713439941,10.755106925964355,1050978.0
+2016-11-01,10.755106925964355,10.890108108520508,10.665105819702148,10.800107955932617,1098385.0
+2016-11-02,10.71010684967041,10.755106925964355,10.440103530883789,10.575104713439941,718032.0
+2016-11-03,10.575104713439941,10.755106925964355,10.575104713439941,10.71010684967041,549308.0
+2016-11-06,10.620105743408203,11.025110244750977,10.620105743408203,10.890108108520508,841786.0
+2016-11-07,10.93510913848877,11.070110321044922,10.890108108520508,11.025110244750977,832180.0
+2016-11-08,11.070110321044922,11.25011157989502,11.025110244750977,11.160111427307129,1170443.0
+2016-11-09,10.71010684967041,11.25011157989502,10.350103378295898,11.20511245727539,1845730.0
+2016-11-10,11.25011157989502,11.565114974975586,11.25011157989502,11.475113868713379,1367395.0
+2016-11-13,11.475113868713379,12.06011962890625,11.475113868713379,11.880118370056152,1032635.0
+2016-11-14,12.015119552612305,12.06011962890625,11.385112762451172,11.385112762451172,1717957.0
+2016-11-15,11.52011489868164,11.655116081237793,10.890108108520508,11.295111656188965,1144667.0
+2016-11-16,11.430113792419434,11.925119400024414,11.430113792419434,11.925119400024414,1252936.0
+2016-11-17,12.015119552612305,12.105120658874512,11.790117263793945,11.97011947631836,1272101.0
+2016-11-20,11.97011947631836,12.105120658874512,11.7451171875,11.925119400024414,1122779.0
+2016-11-21,11.97011947631836,12.105120658874512,11.880118370056152,11.97011947631836,1440013.0
+2016-11-22,12.015119552612305,12.510125160217285,11.97011947631836,12.420124053955078,2353355.0
+2016-11-23,12.420124053955078,12.960128784179688,12.420124053955078,12.735127449035645,3268410.0
+2016-11-24,12.87012767791748,12.915128707885742,12.330122947692871,12.600126266479492,1893778.0
+2016-11-27,12.420124053955078,12.780126571655273,12.375123023986816,12.55512523651123,858484.0
+2016-11-28,12.600126266479492,12.915128707885742,12.55512523651123,12.87012767791748,1602501.0
+2016-11-29,12.87012767791748,12.915128707885742,12.420124053955078,12.510125160217285,1539385.0
+2016-11-30,12.645126342773438,13.050129890441895,12.645126342773438,12.87012767791748,2804658.0
+2016-12-01,12.87012767791748,13.230132102966309,12.87012767791748,13.185131072998047,2663685.0
+2016-12-04,13.320133209228516,13.320133209228516,13.00512981414795,13.140130996704102,1564409.0
+2016-12-05,13.050129890441895,13.50013542175293,12.915128707885742,13.365133285522461,2214620.0
+2016-12-06,13.410134315490723,13.635135650634766,13.320133209228516,13.590134620666504,3016802.0
+2016-12-07,13.635135650634766,13.635135650634766,13.410134315490723,13.545134544372559,2383363.0
+2016-12-08,13.545134544372559,13.770136833190918,13.50013542175293,13.545134544372559,2039211.0
+2016-12-11,13.635135650634766,14.085140228271484,13.635135650634766,13.995139122009277,2324818.0
+2016-12-12,14.040140151977539,14.175141334533691,13.50013542175293,13.545134544372559,3091346.0
+2016-12-13,13.455134391784668,13.545134544372559,13.140130996704102,13.365133285522461,1883370.0
+2016-12-14,13.320133209228516,13.50013542175293,12.915128707885742,13.00512981414795,1187857.0
+2016-12-15,12.87012767791748,13.275132179260254,12.600126266479492,13.185131072998047,1250928.0
+2016-12-18,13.410134315490723,13.590134620666504,13.320133209228516,13.545134544372559,1242940.0
+2016-12-19,13.590134620666504,13.635135650634766,13.230132102966309,13.275132179260254,1093360.0
+2016-12-20,13.09512996673584,13.275132179260254,12.780126571655273,13.050129890441895,1415778.0
+2016-12-21,13.050129890441895,13.185131072998047,12.825127601623535,13.00512981414795,838886.0
+2016-12-22,13.00512981414795,13.230132102966309,12.915128707885742,13.185131072998047,942688.0
+2016-12-25,13.410134315490723,13.590134620666504,13.320133209228516,13.590134620666504,1278766.0
+2016-12-26,,,,,
+2016-12-27,13.950139045715332,15.16515064239502,13.950139045715332,15.16515064239502,7608045.0
+2016-12-28,15.390152931213379,16.605165481567383,15.390152931213379,15.930158615112305,8735204.0
+2016-12-29,16.020160675048828,17.190170288085938,16.020160675048828,16.920169830322266,7922656.0
+2017-01-01,17.100170135498047,18.58518409729004,17.100170135498047,18.58518409729004,4426591.0
+2017-01-02,19.44019317626953,19.44019317626953,16.74016761779785,16.74016761779785,12138947.0
+2017-01-03,16.515165328979492,16.875167846679688,16.200162887573242,16.560165405273438,6781158.0
+2017-01-04,16.605165481567383,17.775177001953125,16.380163192749023,16.96516990661621,8203023.0
+2017-01-05,17.010169982910156,17.37017250061035,16.695165634155273,16.875167846679688,3885717.0
+2017-01-08,16.96516990661621,17.010169982910156,16.335163116455078,16.42516326904297,1961884.0
+2017-01-09,16.380163192749023,17.100170135498047,16.335163116455078,16.470163345336914,4861732.0
+2017-01-10,16.470163345336914,16.515165328979492,15.885157585144043,15.97515869140625,2670192.0
+2017-01-11,16.065160751342773,16.42516326904297,15.795157432556152,15.795157432556152,2022744.0
+2017-01-12,15.97515869140625,16.11016082763672,15.345152854919434,15.615156173706055,1655237.0
+2017-01-15,15.66015625,16.020160675048828,15.390152931213379,15.795157432556152,1609271.0
+2017-01-16,15.840158462524414,15.840158462524414,15.345152854919434,15.570155143737793,1165879.0
+2017-01-17,15.615156173706055,16.515165328979492,15.255151748657227,16.335163116455078,3078285.0
+2017-01-18,16.695165634155273,16.695165634155273,16.155160903930664,16.155160903930664,2428784.0
+2017-01-19,16.200162887573242,16.335163116455078,16.020160675048828,16.155160903930664,1035115.0
+2017-01-22,16.335163116455078,16.470163345336914,16.11016082763672,16.245161056518555,2147014.0
+2017-01-23,16.2901611328125,16.875167846679688,16.200162887573242,16.695165634155273,4467107.0
+2017-01-24,16.875167846679688,17.73017692565918,16.785167694091797,16.785167694091797,4206895.0
+2017-01-25,17.100170135498047,17.190170288085938,16.785167694091797,17.010169982910156,2711072.0
+2017-01-26,17.0551700592041,17.100170135498047,16.74016761779785,16.830167770385742,1779117.0
+2017-01-29,16.875167846679688,16.875167846679688,16.560165405273438,16.785167694091797,1244149.0
+2017-01-30,16.830167770385742,16.830167770385742,16.380163192749023,16.42516326904297,918231.0
+2017-01-31,16.650165557861328,16.74016761779785,16.470163345336914,16.650165557861328,1685099.0
+2017-02-01,16.605165481567383,16.650165557861328,16.470163345336914,16.605165481567383,869470.0
+2017-02-02,16.605165481567383,16.830167770385742,16.515165328979492,16.605165481567383,1241620.0
+2017-02-05,16.695165634155273,16.695165634155273,16.335163116455078,16.335163116455078,816314.0
+2017-02-06,16.335163116455078,16.380163192749023,15.97515869140625,16.335163116455078,936668.0
+2017-02-07,16.335163116455078,16.470163345336914,16.200162887573242,16.2901611328125,876062.0
+2017-02-08,16.245161056518555,16.245161056518555,15.840158462524414,16.020160675048828,860696.0
+2017-02-09,15.930158615112305,16.065160751342773,15.840158462524414,15.930158615112305,890254.0
+2017-02-12,15.885157585144043,16.2901611328125,15.885157585144043,16.11016082763672,886185.0
+2017-02-13,16.155160903930664,16.380163192749023,16.155160903930664,16.335163116455078,946768.0
+2017-02-14,16.42516326904297,16.470163345336914,16.155160903930664,16.245161056518555,915696.0
+2017-02-15,16.200162887573242,16.335163116455078,16.155160903930664,16.2901611328125,440388.0
+2017-02-16,16.2901611328125,16.42516326904297,16.245161056518555,16.245161056518555,543499.0
+2017-02-19,16.2901611328125,16.2901611328125,16.065160751342773,16.200162887573242,795994.0
+2017-02-20,16.200162887573242,16.650165557861328,16.065160751342773,16.11016082763672,2807530.0
+2017-02-21,16.11016082763672,16.200162887573242,15.750157356262207,16.020160675048828,947966.0
+2017-02-22,16.11016082763672,16.200162887573242,15.885157585144043,15.930158615112305,846694.0
+2017-02-23,15.885157585144043,15.930158615112305,15.750157356262207,15.840158462524414,514199.0
+2017-02-26,15.930158615112305,16.155160903930664,15.930158615112305,15.97515869140625,584250.0
+2017-02-27,16.065160751342773,16.515165328979492,15.705157279968262,15.840158462524414,2205747.0
+2017-02-28,15.795157432556152,15.930158615112305,15.615156173706055,15.930158615112305,726786.0
+2017-03-01,15.930158615112305,16.020160675048828,15.705157279968262,15.795157432556152,552888.0
+2017-03-02,15.840158462524414,16.020160675048828,15.795157432556152,15.97515869140625,827619.0
+2017-03-05,15.930158615112305,16.020160675048828,15.705157279968262,15.705157279968262,663527.0
+2017-03-06,15.750157356262207,15.795157432556152,15.525155067443848,15.795157432556152,535461.0
+2017-03-07,15.795157432556152,15.930158615112305,15.705157279968262,15.705157279968262,526259.0
+2017-03-08,15.750157356262207,16.11016082763672,15.66015625,15.705157279968262,1558897.0
+2017-03-09,15.66015625,15.66015625,15.300152778625488,15.43515396118164,863481.0
+2017-03-12,15.345152854919434,15.480154037475586,15.210151672363281,15.43515396118164,376434.0
+2017-03-13,15.480154037475586,15.570155143737793,14.895148277282715,15.075149536132812,608687.0
+2017-03-14,14.895148277282715,15.075149536132812,14.40014362335205,14.85014820098877,958839.0
+2017-03-15,14.895148277282715,15.120150566101074,14.805148124694824,14.85014820098877,576496.0
+2017-03-16,14.85014820098877,15.120150566101074,14.85014820098877,15.030150413513184,573070.0
+2017-03-19,15.075149536132812,15.43515396118164,15.030150413513184,15.210151672363281,923575.0
+2017-03-20,15.345152854919434,15.390152931213379,15.120150566101074,15.16515064239502,490631.0
+2017-03-21,15.210151672363281,15.66015625,15.16515064239502,15.255151748657227,1357305.0
+2017-03-22,15.075149536132812,15.075149536132812,14.895148277282715,14.940149307250977,902315.0
+2017-03-23,14.985149383544922,15.16515064239502,14.940149307250977,15.120150566101074,709192.0
+2017-03-26,15.16515064239502,15.255151748657227,15.030150413513184,15.120150566101074,701978.0
+2017-03-27,14.940149307250977,15.480154037475586,14.940149307250977,15.210151672363281,1114608.0
+2017-03-28,15.750157356262207,16.245161056518555,15.570155143737793,15.840158462524414,3227867.0
+2017-03-29,15.840158462524414,15.840158462524414,15.840158462524414,15.840158462524414,0.0
+2017-03-30,15.750157356262207,15.840158462524414,15.66015625,15.750157356262207,598494.0
+2017-04-02,,,,,
+2017-04-03,15.705157279968262,15.750157356262207,15.525155067443848,15.570155143737793,348345.0
+2017-04-04,,,,,
+2017-04-05,15.750157356262207,15.840158462524414,15.705157279968262,15.840158462524414,507323.0
+2017-04-06,15.750157356262207,15.840158462524414,15.66015625,15.66015625,396836.0
+2017-04-09,15.750157356262207,15.885157585144043,15.66015625,15.795157432556152,1338731.0
+2017-04-10,15.840158462524414,16.200162887573242,15.840158462524414,15.97515869140625,1805933.0
+2017-04-11,15.930158615112305,16.155160903930664,15.705157279968262,15.750157356262207,1038239.0
+2017-04-12,15.705157279968262,15.840158462524414,15.705157279968262,15.795157432556152,410867.0
+2017-04-13,15.795157432556152,15.885157585144043,15.66015625,15.750157356262207,418688.0
+2017-04-16,15.750157356262207,15.750157356262207,15.570155143737793,15.705157279968262,550974.0
+2017-04-17,15.750157356262207,15.750157356262207,15.615156173706055,15.615156173706055,351879.0
+2017-04-18,15.750157356262207,15.750157356262207,15.43515396118164,15.43515396118164,356719.0
+2017-04-19,15.525155067443848,15.570155143737793,15.390152931213379,15.480154037475586,284711.0
+2017-04-20,15.43515396118164,15.66015625,15.255151748657227,15.43515396118164,600773.0
+2017-04-23,15.66015625,15.750157356262207,15.525155067443848,15.570155143737793,620479.0
+2017-04-24,15.570155143737793,15.705157279968262,15.525155067443848,15.66015625,174302.0
+2017-04-25,15.615156173706055,15.705157279968262,15.43515396118164,15.570155143737793,533791.0
+2017-04-26,15.570155143737793,15.705157279968262,15.390152931213379,15.66015625,571053.0
+2017-04-27,15.66015625,15.795157432556152,15.615156173706055,15.705157279968262,476103.0
+2017-04-30,15.66015625,16.200162887573242,15.66015625,16.200162887573242,930801.0
+2017-05-01,16.200162887573242,16.380163192749023,16.11016082763672,16.2901611328125,1621284.0
+2017-05-02,,,,,
+2017-05-03,16.920169830322266,17.010169982910156,16.200162887573242,16.42516326904297,1855805.0
+2017-05-04,16.335163116455078,16.335163116455078,15.97515869140625,16.065160751342773,839714.0
+2017-05-07,15.97515869140625,16.020160675048828,15.570155143737793,15.66015625,637456.0
+2017-05-08,15.750157356262207,16.020160675048828,15.300152778625488,15.840158462524414,566439.0
+2017-05-09,,,,,
+2017-05-10,15.795157432556152,15.795157432556152,15.66015625,15.795157432556152,328821.0
+2017-05-11,16.020160675048828,16.245161056518555,15.255151748657227,15.255151748657227,1350526.0
+2017-05-14,15.345152854919434,15.570155143737793,15.210151672363281,15.480154037475586,639440.0
+2017-05-15,15.525155067443848,15.66015625,15.43515396118164,15.525155067443848,514167.0
+2017-05-16,15.570155143737793,15.750157356262207,15.480154037475586,15.570155143737793,610048.0
+2017-05-17,15.570155143737793,15.615156173706055,15.390152931213379,15.390152931213379,544234.0
+2017-05-18,15.390152931213379,15.43515396118164,15.255151748657227,15.390152931213379,713883.0
+2017-05-21,15.43515396118164,15.615156173706055,15.43515396118164,15.43515396118164,603103.0
+2017-05-22,15.43515396118164,15.525155067443848,15.390152931213379,15.480154037475586,203299.0
+2017-05-23,15.390152931213379,15.43515396118164,15.210151672363281,15.210151672363281,572700.0
+2017-05-24,15.120150566101074,15.210151672363281,14.940149307250977,14.940149307250977,469900.0
+2017-05-25,14.940149307250977,15.030150413513184,14.62514591217041,14.670145988464355,331858.0
+2017-05-28,14.670145988464355,14.670145988464355,14.355142593383789,14.40014362335205,263714.0
+2017-05-29,14.40014362335205,14.62514591217041,14.40014362335205,14.62514591217041,254935.0
+2017-05-30,14.760147094726562,14.85014820098877,14.62514591217041,14.670145988464355,278431.0
+2017-05-31,14.805148124694824,14.805148124694824,14.580144882202148,14.580144882202148,134263.0
+2017-06-01,14.535144805908203,14.580144882202148,14.40014362335205,14.445143699645996,256991.0
+2017-06-04,14.40014362335205,14.706147193908691,14.40014362335205,14.688145637512207,331032.0
+2017-06-05,14.760147094726562,14.760147094726562,14.43614387512207,14.670145988464355,375044.0
+2017-06-06,14.670145988464355,14.706147193908691,14.508145332336426,14.526144981384277,158650.0
+2017-06-07,14.490143775939941,14.562145233154297,14.454143524169922,14.526144981384277,110183.0
+2017-06-08,14.508145332336426,14.508145332336426,14.382143020629883,14.382143020629883,273376.0
+2017-06-11,14.31014347076416,14.382143020629883,13.860137939453125,13.950139045715332,245269.0
+2017-06-12,13.950139045715332,13.986139297485352,13.842138290405273,13.950139045715332,118033.0
+2017-06-13,13.93213939666748,14.00413990020752,13.860137939453125,13.93213939666748,89849.0
+2017-06-14,13.950139045715332,13.986139297485352,13.914138793945312,13.914138793945312,191625.0
+2017-06-15,13.878137588500977,13.950139045715332,13.824137687683105,13.896138191223145,106725.0
+2017-06-18,13.950139045715332,13.950139045715332,13.716136932373047,13.914138793945312,105193.0
+2017-06-19,13.93213939666748,14.43614387512207,13.716136932373047,14.40014362335205,279644.0
+2017-06-20,14.490143775939941,14.490143775939941,14.31014347076416,14.40014362335205,134965.0
+2017-06-21,14.544144630432129,14.742147445678711,14.382143020629883,14.670145988464355,509616.0
+2017-06-22,14.490143775939941,14.760147094726562,14.40014362335205,14.742147445678711,315872.0
+2017-06-25,14.742147445678711,14.742147445678711,14.742147445678711,14.742147445678711,0.0
+2017-06-26,14.490143775939941,14.760147094726562,14.40014362335205,14.742147445678711,315872.0
+2017-06-27,14.490143775939941,14.760147094726562,14.40014362335205,14.742147445678711,315872.0
+2017-06-28,14.490143775939941,14.760147094726562,14.40014362335205,14.742147445678711,315872.0
+2017-06-29,14.490143775939941,14.760147094726562,14.40014362335205,14.742147445678711,315872.0
+2017-07-02,14.778146743774414,15.030150413513184,14.59814453125,14.85014820098877,454042.0
+2017-07-03,14.958148956298828,16.254161834716797,14.958148956298828,16.236162185668945,1400492.0
+2017-07-04,16.236162185668945,16.57816505432129,15.768157005310059,15.930158615112305,1406830.0
+2017-07-05,16.020160675048828,16.11016082763672,15.750157356262207,15.894158363342285,364308.0
+2017-07-06,15.912158966064453,15.912158966064453,15.534154891967773,15.570155143737793,317736.0
+2017-07-09,15.498153686523438,15.804158210754395,15.390152931213379,15.750157356262207,407662.0
+2017-07-10,15.840158462524414,16.092159271240234,15.840158462524414,15.876157760620117,571555.0
+2017-07-11,15.894158363342285,15.894158363342285,15.66015625,15.714157104492188,204664.0
+2017-07-12,15.822157859802246,16.12816047668457,15.822157859802246,16.002159118652344,740672.0
+2017-07-13,16.05615997314453,16.05615997314453,15.822157859802246,15.876157760620117,238008.0
+2017-07-16,15.930158615112305,15.966158866882324,15.894158363342285,15.930158615112305,129874.0
+2017-07-17,15.948159217834473,16.236162185668945,15.858158111572266,16.146160125732422,887027.0
+2017-07-18,16.11016082763672,16.218162536621094,16.03816032409668,16.074159622192383,449976.0
+2017-07-19,16.020160675048828,16.200162887573242,16.020160675048828,16.146160125732422,327417.0
+2017-07-20,16.200162887573242,16.43416404724121,16.182161331176758,16.2901611328125,774715.0
+2017-07-23,16.470163345336914,16.542165756225586,16.27216148376465,16.2901611328125,373116.0
+2017-07-24,16.2901611328125,16.470163345336914,16.200162887573242,16.2901611328125,356414.0
+2017-07-25,16.2901611328125,16.722166061401367,16.2901611328125,16.632165908813477,1145992.0
+2017-07-26,16.74016761779785,16.866167068481445,16.57816505432129,16.650165557861328,715271.0
+2017-07-27,16.722166061401367,16.95616912841797,16.470163345336914,16.920169830322266,1140353.0
+2017-07-30,17.010169982910156,17.42417335510254,16.686166763305664,17.388172149658203,2519930.0
+2017-07-31,17.460174560546875,17.460174560546875,17.100170135498047,17.33417320251465,867543.0
+2017-08-01,17.37017250061035,17.37017250061035,17.082170486450195,17.11817169189453,728953.0
+2017-08-02,17.100170135498047,17.37017250061035,17.04616928100586,17.37017250061035,632404.0
+2017-08-03,17.3521728515625,17.514175415039062,17.26217269897461,17.496173858642578,744255.0
+2017-08-06,17.37017250061035,17.74817657470703,17.316173553466797,17.64017677307129,821484.0
+2017-08-07,17.712177276611328,18.072179794311523,17.622175216674805,17.910179138183594,765582.0
+2017-08-08,18.12618064880371,18.342182159423828,18.000179290771484,18.28818130493164,699969.0
+2017-08-09,18.19818115234375,18.540185928344727,18.054180145263672,18.396183013916016,620113.0
+2017-08-10,18.306182861328125,18.378183364868164,18.000179290771484,18.28818130493164,384772.0
+2017-08-13,18.10818099975586,18.360183715820312,18.054180145263672,18.28818130493164,337323.0
+2017-08-14,18.144180297851562,18.144180297851562,17.766176223754883,17.89217758178711,786636.0
+2017-08-15,17.80217742919922,17.80217742919922,16.81216812133789,16.81216812133789,867823.0
+2017-08-16,16.848167419433594,17.226171493530273,16.830167770385742,17.010169982910156,360136.0
+2017-08-17,17.460174560546875,17.460174560546875,17.028169631958008,17.154170989990234,288323.0
+2017-08-20,17.154170989990234,17.298171997070312,17.010169982910156,17.208171844482422,380447.0
+2017-08-21,17.208171844482422,17.28017234802246,17.100170135498047,17.136171340942383,161765.0
+2017-08-22,17.154170989990234,17.28017234802246,17.028169631958008,17.028169631958008,168106.0
+2017-08-23,17.190170288085938,17.226171493530273,17.064170837402344,17.064170837402344,208859.0
+2017-08-24,17.028169631958008,17.082170486450195,16.88416862487793,16.95616912841797,140449.0
+2017-08-27,16.95616912841797,16.95616912841797,16.650165557861328,16.74016761779785,79000.0
+2017-08-28,16.650165557861328,17.37017250061035,16.650165557861328,17.226171493530273,423734.0
+2017-08-29,17.316173553466797,17.3521728515625,17.190170288085938,17.190170288085938,387719.0
+2017-08-30,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-08-31,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-09-03,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-09-04,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-09-05,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-09-06,17.190170288085938,17.190170288085938,17.190170288085938,17.190170288085938,0.0
+2017-09-07,17.190170288085938,17.298171997070312,17.136171340942383,17.154170989990234,144790.0
+2017-09-10,17.190170288085938,17.26217269897461,17.100170135498047,17.172170639038086,139249.0
+2017-09-11,17.28017234802246,17.3521728515625,17.244171142578125,17.26217269897461,373774.0
+2017-09-12,17.37017250061035,17.37017250061035,17.11817169189453,17.154170989990234,219993.0
+2017-09-13,17.190170288085938,17.244171142578125,17.11817169189453,17.190170288085938,136555.0
+2017-09-14,17.154170989990234,17.26217269897461,17.100170135498047,17.190170288085938,140606.0
+2017-09-17,17.190170288085938,17.28017234802246,17.154170989990234,17.26217269897461,153491.0
+2017-09-18,17.244171142578125,17.26217269897461,17.11817169189453,17.11817169189453,178527.0
+2017-09-19,17.190170288085938,17.26217269897461,17.04616928100586,17.082170486450195,132994.0
+2017-09-20,17.082170486450195,17.082170486450195,17.082170486450195,17.082170486450195,0.0
+2017-09-21,17.082170486450195,17.082170486450195,17.082170486450195,17.082170486450195,0.0
+2017-09-24,17.082170486450195,17.082170486450195,17.082170486450195,17.082170486450195,0.0
+2017-09-25,16.97416877746582,16.97416877746582,16.74016761779785,16.920169830322266,66855.0
+2017-09-26,16.830167770385742,16.866167068481445,16.794166564941406,16.830167770385742,138578.0
+2017-09-27,16.992168426513672,17.190170288085938,16.95616912841797,17.100170135498047,334717.0
+2017-09-28,17.172170639038086,17.226171493530273,17.11817169189453,17.190170288085938,283288.0
+2017-10-01,17.010169982910156,17.244171142578125,17.010169982910156,17.172170639038086,161751.0
+2017-10-02,17.190170288085938,18.000179290771484,17.190170288085938,17.856178283691406,1011169.0
+2017-10-03,17.856178283691406,17.856178283691406,17.856178283691406,17.856178283691406,0.0
+2017-10-04,18.000179290771484,18.630186080932617,17.96417808532715,18.59418487548828,1118137.0
+2017-10-05,18.64818572998047,18.900188446044922,18.468183517456055,18.720186233520508,728329.0
+2017-10-08,18.630186080932617,18.828187942504883,18.630186080932617,18.64818572998047,438912.0
+2017-10-09,18.630186080932617,18.630186080932617,18.090179443359375,18.360183715820312,417279.0
+2017-10-10,18.252182006835938,18.252182006835938,18.090179443359375,18.144180297851562,318604.0
+2017-10-11,18.090179443359375,18.090179443359375,17.478174209594727,17.910179138183594,444536.0
+2017-10-12,17.694175720214844,18.090179443359375,17.64017677307129,17.65817642211914,593215.0
+2017-10-15,17.82017707824707,17.946178436279297,17.64017677307129,17.73017692565918,314212.0
+2017-10-16,17.74817657470703,18.000179290771484,17.550174713134766,17.946178436279297,184243.0
+2017-10-17,17.982179641723633,18.540185928344727,17.982179641723633,18.360183715820312,493759.0
+2017-10-18,18.324182510375977,18.792186737060547,18.01818084716797,18.57618522644043,406712.0
+2017-10-19,18.738187789916992,18.900188446044922,18.50418472290039,18.720186233520508,481279.0
+2017-10-22,18.88218879699707,19.206192016601562,18.50418472290039,18.900188446044922,945269.0
+2017-10-23,19.242191314697266,19.242191314697266,18.396183013916016,19.170190811157227,818961.0
+2017-10-24,19.170190811157227,19.188190460205078,18.702186584472656,18.900188446044922,293750.0
+2017-10-25,18.900188446044922,19.008190155029297,18.59418487548828,18.81018829345703,259409.0
+2017-10-26,18.846187591552734,18.864187240600586,18.630186080932617,18.864187240600586,107770.0
+2017-10-29,18.756187438964844,18.990188598632812,18.630186080932617,18.900188446044922,378887.0
+2017-10-30,18.900188446044922,18.990188598632812,18.81018829345703,18.900188446044922,205246.0
+2017-10-31,18.756187438964844,19.242191314697266,18.612186431884766,18.702186584472656,722312.0
+2017-11-01,18.702186584472656,18.900188446044922,18.702186584472656,18.88218879699707,202021.0
+2017-11-02,18.81018829345703,18.936189651489258,18.756187438964844,18.846187591552734,292462.0
+2017-11-05,18.360183715820312,18.540185928344727,17.550174713134766,18.4141845703125,484431.0
+2017-11-06,18.540185928344727,18.540185928344727,17.37017250061035,17.37017250061035,463038.0
+2017-11-07,17.100170135498047,17.154170989990234,15.804158210754395,16.074159622192383,1297250.0
+2017-11-08,16.092159271240234,16.398162841796875,15.62415599822998,16.146160125732422,401652.0
+2017-11-09,15.858158111572266,16.27216148376465,15.858158111572266,16.146160125732422,716576.0
+2017-11-12,16.236162185668945,16.41616439819336,16.12816047668457,16.27216148376465,512095.0
+2017-11-13,16.146160125732422,16.2901611328125,16.146160125732422,16.2901611328125,278423.0
+2017-11-14,16.34416389465332,16.632165908813477,16.27216148376465,16.4881649017334,570567.0
+2017-11-15,16.4881649017334,17.010169982910156,16.380163192749023,16.380163192749023,443224.0
+2017-11-16,16.27216148376465,16.5241641998291,16.236162185668945,16.2901611328125,380097.0
+2017-11-19,16.2901611328125,16.308162689208984,16.092159271240234,16.200162887573242,274749.0
+2017-11-20,16.182161331176758,16.182161331176758,16.020160675048828,16.020160675048828,262676.0
+2017-11-21,16.020160675048828,16.020160675048828,15.66015625,15.750157356262207,189004.0
+2017-11-22,15.840158462524414,15.930158615112305,15.62415599822998,15.78615665435791,175742.0
+2017-11-23,15.768157005310059,16.146160125732422,15.768157005310059,16.074159622192383,179209.0
+2017-11-26,16.200162887573242,16.43416404724121,16.146160125732422,16.326162338256836,372071.0
+2017-11-27,16.380163192749023,16.380163192749023,16.218162536621094,16.2901611328125,202545.0
+2017-11-28,16.27216148376465,16.308162689208984,16.236162185668945,16.236162185668945,93054.0
+2017-11-29,16.2901611328125,16.380163192749023,16.218162536621094,16.236162185668945,223175.0
+2017-11-30,16.2901611328125,16.4881649017334,16.2901611328125,16.380163192749023,272763.0
+2017-12-03,16.57816505432129,16.90216827392578,16.4881649017334,16.88416862487793,400461.0
+2017-12-04,16.830167770385742,16.848167419433594,16.57816505432129,16.81216812133789,265038.0
+2017-12-05,16.650165557861328,16.920169830322266,16.50616455078125,16.90216827392578,262085.0
+2017-12-06,16.848167419433594,16.992168426513672,16.704166412353516,16.704166412353516,126600.0
+2017-12-07,16.794166564941406,16.920169830322266,16.380163192749023,16.74016761779785,257738.0
+2017-12-10,16.722166061401367,17.226171493530273,16.722166061401367,17.100170135498047,367419.0
+2017-12-11,17.190170288085938,17.244171142578125,16.66816520690918,17.028169631958008,442401.0
+2017-12-12,17.010169982910156,17.244171142578125,16.992168426513672,17.04616928100586,401050.0
+2017-12-13,17.11817169189453,17.11817169189453,16.90216827392578,16.95616912841797,120195.0
+2017-12-14,17.028169631958008,17.064170837402344,16.776166915893555,16.95616912841797,129653.0
+2017-12-17,16.794166564941406,16.90216827392578,16.758167266845703,16.866167068481445,222626.0
+2017-12-18,16.920169830322266,17.11817169189453,16.920169830322266,17.028169631958008,299020.0
+2017-12-19,17.082170486450195,17.100170135498047,16.776166915893555,16.920169830322266,215001.0
+2017-12-20,16.88416862487793,17.11817169189453,16.81216812133789,17.064170837402344,206543.0
+2017-12-21,17.028169631958008,17.082170486450195,16.920169830322266,16.97416877746582,157911.0
+2017-12-24,17.028169631958008,17.04616928100586,16.920169830322266,16.920169830322266,152211.0
+2017-12-25,17.010169982910156,17.010169982910156,16.866167068481445,16.88416862487793,105401.0
+2017-12-26,16.848167419433594,17.100170135498047,16.848167419433594,17.082170486450195,124052.0
+2017-12-27,17.010169982910156,17.33417320251465,16.95616912841797,17.100170135498047,379118.0
+2017-12-28,17.100170135498047,17.244171142578125,17.028169631958008,17.04616928100586,303765.0
+2017-12-31,17.010169982910156,17.28017234802246,17.010169982910156,17.154170989990234,271042.0
+2018-01-01,17.04616928100586,17.11817169189453,16.866167068481445,16.97416877746582,241592.0
+2018-01-02,16.920169830322266,17.460174560546875,16.920169830322266,17.316173553466797,725519.0
+2018-01-03,17.28017234802246,17.65817642211914,17.28017234802246,17.442174911499023,558525.0
+2018-01-04,17.37017250061035,17.460174560546875,17.28017234802246,17.406173706054688,202137.0
+2018-01-07,17.442174911499023,17.514175415039062,17.136171340942383,17.226171493530273,364658.0
+2018-01-08,17.208171844482422,17.208171844482422,17.064170837402344,17.064170837402344,124708.0
+2018-01-09,17.082170486450195,17.100170135498047,16.938169479370117,17.100170135498047,152078.0
+2018-01-10,17.028169631958008,17.11817169189453,16.992168426513672,17.010169982910156,112583.0
+2018-01-11,16.97416877746582,17.028169631958008,16.866167068481445,16.866167068481445,149640.0
+2018-01-14,16.830167770385742,16.830167770385742,16.4881649017334,16.66816520690918,560194.0
+2018-01-15,16.57816505432129,16.776166915893555,16.57816505432129,16.632165908813477,386035.0
+2018-01-16,16.59616470336914,16.758167266845703,16.59616470336914,16.59616470336914,356675.0
+2018-01-17,16.866167068481445,17.028169631958008,16.722166061401367,16.776166915893555,884055.0
+2018-01-18,16.758167266845703,16.776166915893555,16.470163345336914,16.4881649017334,530196.0
+2018-01-21,16.470163345336914,16.4881649017334,16.2901611328125,16.308162689208984,435024.0
+2018-01-22,16.326162338256836,16.362163543701172,16.27216148376465,16.34416389465332,288572.0
+2018-01-23,16.326162338256836,16.41616439819336,16.182161331176758,16.236162185668945,397267.0
+2018-01-24,16.200162887573242,16.236162185668945,16.092159271240234,16.236162185668945,267523.0
+2018-01-25,16.236162185668945,16.326162338256836,16.218162536621094,16.308162689208984,375368.0
+2018-01-28,16.254161834716797,16.34416389465332,16.200162887573242,16.308162689208984,247178.0
+2018-01-29,16.308162689208984,16.326162338256836,16.020160675048828,16.020160675048828,676156.0
+2018-01-30,16.11016082763672,16.11016082763672,15.894158363342285,15.894158363342285,688558.0
+2018-01-31,15.840158462524414,15.894158363342285,15.732156753540039,15.876157760620117,1037239.0
+2018-02-01,15.912158966064453,16.12816047668457,15.912158966064453,16.092159271240234,626214.0
+2018-02-04,16.074159622192383,16.092159271240234,15.912158966064453,16.020160675048828,320006.0
+2018-02-05,16.03816032409668,16.236162185668945,16.03816032409668,16.200162887573242,602519.0
+2018-02-06,15.894158363342285,15.966158866882324,15.840158462524414,15.876157760620117,595882.0
+2018-02-07,15.894158363342285,15.948159217834473,15.264151573181152,15.300152778625488,613441.0
+2018-02-08,15.300152778625488,15.318153381347656,14.724146842956543,14.85014820098877,1104783.0
+2018-02-11,14.706147193908691,14.796147346496582,14.346142768859863,14.382143020629883,835466.0
+2018-02-12,14.490143775939941,14.706147193908691,14.490143775939941,14.706147193908691,603103.0
+2018-02-13,14.81414794921875,14.81414794921875,14.670145988464355,14.742147445678711,646280.0
+2018-02-14,14.796147346496582,15.408153533935547,14.796147346496582,15.372153282165527,744054.0
+2018-02-15,15.462154388427734,15.462154388427734,15.28215217590332,15.408153533935547,436231.0
+2018-02-18,15.444153785705566,15.444153785705566,14.904149055480957,15.030150413513184,549530.0
+2018-02-19,14.940149307250977,15.156150817871094,14.886148452758789,14.886148452758789,304743.0
+2018-02-20,14.922148704528809,15.066149711608887,14.85014820098877,14.85014820098877,386745.0
+2018-02-21,14.868147850036621,15.048150062561035,14.81414794921875,14.97614860534668,301712.0
+2018-02-22,14.940149307250977,15.102150917053223,14.940149307250977,15.102150917053223,351457.0
+2018-02-25,15.120150566101074,15.2461519241333,15.030150413513184,15.030150413513184,284959.0
+2018-02-26,15.030150413513184,15.174151420593262,14.940149307250977,14.940149307250977,231962.0
+2018-02-27,15.012149810791016,15.120150566101074,14.958148956298828,15.030150413513184,186321.0
+2018-02-28,15.030150413513184,15.210151672363281,14.940149307250977,15.156150817871094,500148.0
+2018-03-01,15.300152778625488,15.678155899047852,15.138151168823242,15.156150817871094,1186224.0
+2018-03-04,15.174151420593262,15.192151069641113,15.012149810791016,15.102150917053223,285273.0
+2018-03-05,15.138151168823242,15.174151420593262,15.048150062561035,15.138151168823242,167541.0
+2018-03-06,15.174151420593262,15.2461519241333,15.138151168823242,15.2461519241333,177239.0
+2018-03-07,15.264151573181152,15.264151573181152,15.192151069641113,15.210151672363281,130894.0
+2018-03-08,15.22815227508545,15.318153381347656,15.210151672363281,15.210151672363281,179297.0
+2018-03-11,15.300152778625488,15.588154792785645,15.300152778625488,15.516155242919922,681172.0
+2018-03-12,15.552154541015625,15.66015625,15.462154388427734,15.552154541015625,715710.0
+2018-03-13,15.534154891967773,15.570155143737793,15.444153785705566,15.498153686523438,262899.0
+2018-03-14,15.930158615112305,16.200162887573242,15.912158966064453,16.03816032409668,1972032.0
+2018-03-15,16.020160675048828,16.03816032409668,15.768157005310059,15.840158462524414,490517.0
+2018-03-18,15.876157760620117,15.894158363342285,15.768157005310059,15.822157859802246,247940.0
+2018-03-19,15.840158462524414,15.858158111572266,15.750157356262207,15.768157005310059,257305.0
+2018-03-20,15.768157005310059,15.912158966064453,15.714157104492188,15.894158363342285,346133.0
+2018-03-21,15.894158363342285,15.894158363342285,15.894158363342285,15.894158363342285,0.0
+2018-03-22,15.912158966064453,15.930158615112305,15.840158462524414,15.876157760620117,230694.0
+2018-03-25,15.876157760620117,16.002159118652344,15.840158462524414,15.840158462524414,321033.0
+2018-03-26,15.966158866882324,16.11016082763672,15.966158866882324,15.984159469604492,609757.0
+2018-03-27,15.984159469604492,16.03816032409668,15.912158966064453,15.930158615112305,315613.0
+2018-03-28,15.930158615112305,16.074159622192383,15.840158462524414,16.074159622192383,316819.0
+2018-03-29,16.05615997314453,16.05615997314453,15.78615665435791,15.894158363342285,232017.0
+2018-04-01,15.912158966064453,15.948159217834473,15.840158462524414,15.930158615112305,291021.0
+2018-04-02,15.930158615112305,15.930158615112305,15.804158210754395,15.840158462524414,235429.0
+2018-04-03,15.78615665435791,15.966158866882324,15.78615665435791,15.912158966064453,170358.0
+2018-04-04,15.930158615112305,15.966158866882324,15.876157760620117,15.912158966064453,390428.0
+2018-04-05,15.876157760620117,16.11016082763672,15.876157760620117,16.03816032409668,473593.0
+2018-04-08,16.03816032409668,16.27216148376465,15.966158866882324,16.074159622192383,995768.0
+2018-04-09,16.092159271240234,16.164161682128906,16.03816032409668,16.05615997314453,557775.0
+2018-04-10,16.164161682128906,16.164161682128906,15.984159469604492,16.05615997314453,414839.0
+2018-04-11,16.074159622192383,16.074159622192383,15.300152778625488,15.480154037475586,661180.0
+2018-04-12,15.390152931213379,15.552154541015625,15.28215217590332,15.480154037475586,435216.0
+2018-04-15,15.498153686523438,15.822157859802246,15.498153686523438,15.714157104492188,283906.0
+2018-04-16,15.732156753540039,15.894158363342285,15.732156753540039,15.822157859802246,627267.0
+2018-04-17,15.858158111572266,16.002159118652344,15.768157005310059,15.912158966064453,524448.0
+2018-04-18,15.984159469604492,16.254161834716797,15.930158615112305,16.236162185668945,1006172.0
+2018-04-19,16.236162185668945,16.59616470336914,16.236162185668945,16.41616439819336,1849272.0
+2018-04-22,16.43416404724121,16.59616470336914,16.380163192749023,16.470163345336914,934920.0
+2018-04-23,16.43416404724121,16.686166763305664,16.43416404724121,16.650165557861328,922800.0
+2018-04-24,16.560165405273438,16.992168426513672,16.560165405273438,16.90216827392578,1655596.0
+2018-04-25,16.88416862487793,17.154170989990234,16.866167068481445,16.88416862487793,1073277.0
+2018-04-26,16.97416877746582,16.97416877746582,16.722166061401367,16.830167770385742,639471.0
+2018-04-29,16.830167770385742,16.920169830322266,16.74016761779785,16.88416862487793,848462.0
+2018-04-30,16.920169830322266,16.938169479370117,16.776166915893555,16.794166564941406,644649.0
+2018-05-01,16.794166564941406,17.04616928100586,16.758167266845703,16.830167770385742,805168.0
+2018-05-02,16.866167068481445,16.866167068481445,16.66816520690918,16.722166061401367,473931.0
+2018-05-03,16.776166915893555,16.866167068481445,16.200162887573242,16.200162887573242,935613.0
+2018-05-06,16.34416389465332,16.380163192749023,16.074159622192383,16.092159271240234,626722.0
+2018-05-07,16.11016082763672,16.11016082763672,15.912158966064453,15.912158966064453,301166.0
+2018-05-08,15.912158966064453,15.930158615112305,15.62415599822998,15.750157356262207,338618.0
+2018-05-09,15.78615665435791,15.876157760620117,15.66015625,15.750157356262207,372692.0
+2018-05-10,15.750157356262207,15.876157760620117,15.750157356262207,15.858158111572266,291823.0
+2018-05-13,15.966158866882324,16.380163192749023,15.966158866882324,16.308162689208984,564116.0
+2018-05-14,16.380163192749023,16.380163192749023,16.164161682128906,16.326162338256836,354356.0
+2018-05-15,16.308162689208984,16.326162338256836,16.146160125732422,16.164161682128906,231669.0
+2018-05-16,16.182161331176758,16.200162887573242,15.948159217834473,16.002159118652344,384588.0
+2018-05-17,16.020160675048828,16.11016082763672,15.984159469604492,16.05615997314453,178682.0
+2018-05-20,16.092159271240234,16.452163696289062,16.092159271240234,16.34416389465332,483699.0
+2018-05-21,16.362163543701172,16.380163192749023,16.12816047668457,16.146160125732422,670892.0
+2018-05-22,16.200162887573242,16.2901611328125,16.146160125732422,16.200162887573242,609265.0
+2018-05-23,16.200159072875977,16.200159072875977,16.200159072875977,16.200159072875977,0.0
+2018-05-24,16.3799991607666,16.3799991607666,15.619999885559082,15.65999984741211,814730.0
+2018-05-27,15.539999961853027,15.579999923706055,15.180000305175781,15.220000267028809,371261.0
+2018-05-28,15.260000228881836,15.300000190734863,15.020000457763672,15.0600004196167,290665.0
+2018-05-29,15.0,15.079999923706055,14.960000038146973,14.979999542236328,302264.0
+2018-05-30,14.920000076293945,15.119999885559082,14.899999618530273,15.039999961853027,126779.0
+2018-05-31,15.119999885559082,15.199999809265137,15.0,15.100000381469727,287661.0
+2018-06-03,15.15999984741211,15.300000190734863,15.100000381469727,15.279999732971191,264795.0
+2018-06-04,15.300000190734863,15.5,15.199999809265137,15.220000267028809,230567.0
+2018-06-05,15.199999809265137,15.199999809265137,15.039999961853027,15.039999961853027,343702.0
+2018-06-06,15.0600004196167,15.079999923706055,15.0,15.039999961853027,454332.0
+2018-06-07,15.020000457763672,15.079999923706055,15.0,15.020000457763672,124267.0
+2018-06-10,15.0,15.100000381469727,15.0,15.020000457763672,127214.0
+2018-06-11,15.020000457763672,15.039999961853027,15.020000457763672,15.020000457763672,175286.0
+2018-06-12,15.100000381469727,15.15999984741211,15.039999961853027,15.15999984741211,208001.0
+2018-06-13,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2018-06-14,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2018-06-17,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2018-06-18,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2018-06-19,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2018-06-20,15.180000305175781,15.260000228881836,15.140000343322754,15.199999809265137,108139.0
+2018-06-21,15.34000015258789,15.420000076293945,15.100000381469727,15.420000076293945,279079.0
+2018-06-24,15.5,15.5600004196167,15.359999656677246,15.479999542236328,407369.0
+2018-06-25,15.619999885559082,15.619999885559082,15.319999694824219,15.399999618530273,184774.0
+2018-06-26,15.4399995803833,15.4399995803833,15.279999732971191,15.359999656677246,193163.0
+2018-06-27,15.399999618530273,15.399999618530273,15.319999694824219,15.319999694824219,111845.0
+2018-06-28,15.34000015258789,15.380000114440918,15.300000190734863,15.319999694824219,159829.0
+2018-07-01,15.319999694824219,15.399999618530273,15.319999694824219,15.399999618530273,160255.0
+2018-07-02,15.359999656677246,15.359999656677246,15.100000381469727,15.100000381469727,227250.0
+2018-07-03,15.100000381469727,15.239999771118164,15.100000381469727,15.199999809265137,122917.0
+2018-07-04,15.140000343322754,15.300000190734863,15.140000343322754,15.220000267028809,121459.0
+2018-07-05,15.220000267028809,15.239999771118164,15.15999984741211,15.239999771118164,152425.0
+2018-07-08,15.199999809265137,15.300000190734863,15.15999984741211,15.239999771118164,101027.0
+2018-07-09,15.260000228881836,15.4399995803833,15.260000228881836,15.399999618530273,385513.0
+2018-07-10,15.539999961853027,15.739999771118164,15.539999961853027,15.619999885559082,529964.0
+2018-07-11,15.619999885559082,15.680000305175781,15.579999923706055,15.65999984741211,233651.0
+2018-07-12,15.539999961853027,15.619999885559082,15.5,15.600000381469727,157118.0
+2018-07-15,15.600000381469727,15.9399995803833,15.600000381469727,15.84000015258789,360075.0
+2018-07-16,15.920000076293945,16.15999984741211,15.819999694824219,16.059999465942383,586305.0
+2018-07-17,16.0,16.15999984741211,15.899999618530273,16.040000915527344,325539.0
+2018-07-18,16.040000915527344,16.280000686645508,15.979999542236328,16.0,532217.0
+2018-07-19,15.9399995803833,16.0,15.800000190734863,15.899999618530273,452518.0
+2018-07-22,15.84000015258789,15.899999618530273,15.760000228881836,15.819999694824219,228978.0
+2018-07-23,15.760000228881836,15.880000114440918,15.699999809265137,15.779999732971191,208876.0
+2018-07-24,15.760000228881836,15.920000076293945,15.619999885559082,15.760000228881836,264167.0
+2018-07-25,15.720000267028809,15.9399995803833,15.699999809265137,15.859999656677246,243809.0
+2018-07-26,15.739999771118164,15.739999771118164,15.5,15.5,270349.0
+2018-07-29,15.5,15.539999961853027,15.300000190734863,15.4399995803833,112868.0
+2018-07-30,15.4399995803833,15.680000305175781,15.399999618530273,15.5600004196167,114682.0
+2018-07-31,15.5,15.5600004196167,15.359999656677246,15.5600004196167,171421.0
+2018-08-01,15.5,15.5,15.399999618530273,15.479999542236328,100985.0
+2018-08-02,15.4399995803833,15.4399995803833,15.300000190734863,15.420000076293945,71150.0
+2018-08-05,15.399999618530273,15.399999618530273,15.260000228881836,15.279999732971191,182268.0
+2018-08-06,15.260000228881836,15.260000228881836,15.100000381469727,15.180000305175781,109290.0
+2018-08-07,15.199999809265137,15.199999809265137,14.920000076293945,14.920000076293945,228527.0
+2018-08-08,14.899999618530273,15.0,14.899999618530273,15.0,49978.0
+2018-08-09,14.84000015258789,14.9399995803833,14.760000228881836,14.9399995803833,88621.0
+2018-08-12,14.739999771118164,14.779999732971191,14.699999809265137,14.699999809265137,60963.0
+2018-08-13,14.640000343322754,14.680000305175781,14.5,14.680000305175781,115591.0
+2018-08-14,14.699999809265137,14.819999694824219,14.699999809265137,14.699999809265137,58002.0
+2018-08-15,14.65999984741211,14.800000190734863,14.5,14.5,76816.0
+2018-08-16,14.5,14.600000381469727,14.479999542236328,14.520000457763672,113044.0
+2018-08-19,14.5,14.600000381469727,14.479999542236328,14.520000457763672,113044.0
+2018-08-20,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0
+2018-08-21,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0
+2018-08-22,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0
+2018-08-23,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0
+2018-08-26,14.600000381469727,14.680000305175781,14.600000381469727,14.65999984741211,90900.0
+2018-08-27,14.720000267028809,14.779999732971191,14.680000305175781,14.720000267028809,67259.0
+2018-08-28,14.720000267028809,15.0600004196167,14.699999809265137,15.0600004196167,182359.0
+2018-08-29,15.0600004196167,15.260000228881836,14.9399995803833,14.960000038146973,269568.0
+2018-08-30,14.960000038146973,15.0,14.699999809265137,14.779999732971191,90328.0
+2018-09-02,14.819999694824219,15.140000343322754,14.699999809265137,15.140000343322754,125631.0
+2018-09-03,15.220000267028809,15.319999694824219,15.140000343322754,15.220000267028809,198866.0
+2018-09-04,15.180000305175781,15.399999618530273,15.140000343322754,15.34000015258789,137622.0
+2018-09-05,15.319999694824219,15.359999656677246,14.199999809265137,14.680000305175781,198281.0
+2018-09-06,14.539999961853027,14.800000190734863,14.420000076293945,14.800000190734863,134883.0
+2018-09-09,14.65999984741211,15.15999984741211,14.65999984741211,15.15999984741211,173158.0
+2018-09-10,15.140000343322754,15.140000343322754,15.0,15.020000457763672,63076.0
+2018-09-11,15.020000457763672,15.180000305175781,14.979999542236328,15.180000305175781,37380.0
+2018-09-12,15.199999809265137,15.260000228881836,15.0,15.140000343322754,167197.0
+2018-09-13,15.020000457763672,15.119999885559082,15.020000457763672,15.119999885559082,64122.0
+2018-09-16,15.100000381469727,15.119999885559082,14.960000038146973,14.979999542236328,54442.0
+2018-09-17,14.739999771118164,15.020000457763672,14.739999771118164,15.020000457763672,78942.0
+2018-09-18,15.020000457763672,15.079999923706055,15.0,15.020000457763672,124371.0
+2018-09-19,15.0,15.380000114440918,15.0,15.380000114440918,150894.0
+2018-09-20,15.399999618530273,15.399999618530273,15.079999923706055,15.220000267028809,198564.0
+2018-09-23,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2018-09-24,15.399999618530273,15.399999618530273,15.079999923706055,15.220000267028809,198564.0
+2018-09-25,15.220000267028809,15.359999656677246,15.220000267028809,15.359999656677246,40647.0
+2018-09-26,15.359999656677246,15.399999618530273,15.300000190734863,15.399999618530273,96373.0
+2018-09-27,15.5,15.5600004196167,15.399999618530273,15.399999618530273,128189.0
+2018-09-30,15.399999618530273,15.460000038146973,15.359999656677246,15.359999656677246,131323.0
+2018-10-01,15.420000076293945,15.760000228881836,15.399999618530273,15.600000381469727,412001.0
+2018-10-02,15.600000381469727,15.640000343322754,15.460000038146973,15.460000038146973,149293.0
+2018-10-03,15.420000076293945,15.5,15.359999656677246,15.5,90365.0
+2018-10-04,15.619999885559082,15.619999885559082,15.34000015258789,15.380000114440918,151665.0
+2018-10-07,15.359999656677246,15.399999618530273,15.199999809265137,15.399999618530273,124452.0
+2018-10-08,15.260000228881836,15.420000076293945,15.260000228881836,15.420000076293945,55092.0
+2018-10-09,15.300000190734863,15.5,15.300000190734863,15.399999618530273,124655.0
+2018-10-10,15.420000076293945,15.960000038146973,15.300000190734863,15.920000076293945,813594.0
+2018-10-11,15.699999809265137,16.200000762939453,15.5,15.720000267028809,846797.0
+2018-10-14,13.54285717010498,13.54285717010498,12.428570747375488,12.754284858703613,536764.0
+2018-10-15,15.399999618530273,15.899999618530273,14.899999618530273,15.899999618530273,468067.0
+2018-10-16,15.100000381469727,15.800000190734863,15.0,15.539999961853027,479804.0
+2018-10-17,15.600000381469727,15.699999809265137,15.479999542236328,15.539999961853027,313053.0
+2018-10-18,15.539999961853027,15.5600004196167,15.239999771118164,15.239999771118164,242054.0
+2018-10-21,15.0,15.0,14.779999732971191,14.819999694824219,300742.0
+2018-10-22,14.84000015258789,15.0,14.640000343322754,14.640000343322754,350684.0
+2018-10-23,14.640000343322754,15.199999809265137,14.619999885559082,15.0,230277.0
+2018-10-24,14.899999618530273,15.0,14.880000114440918,15.0,112504.0
+2018-10-25,14.9399995803833,15.220000267028809,14.899999618530273,14.9399995803833,205116.0
+2018-10-28,15.039999961853027,16.020000457763672,15.039999961853027,16.0,1223268.0
+2018-10-29,16.0,16.079999923706055,15.760000228881836,16.059999465942383,520580.0
+2018-10-30,15.899999618530273,16.68000030517578,15.779999732971191,16.459999084472656,1439468.0
+2018-10-31,16.479999542236328,16.920000076293945,16.479999542236328,16.780000686645508,1365375.0
+2018-11-01,16.780000686645508,16.780000686645508,16.299999237060547,16.31999969482422,461132.0
+2018-11-04,16.299999237060547,16.68000030517578,16.299999237060547,16.5,388321.0
+2018-11-05,16.440000534057617,16.600000381469727,16.31999969482422,16.3799991607666,199298.0
+2018-11-06,16.440000534057617,16.540000915527344,16.219999313354492,16.219999313354492,261887.0
+2018-11-07,16.219999313354492,16.540000915527344,16.200000762939453,16.3799991607666,317538.0
+2018-11-08,16.399999618530273,17.239999771118164,16.239999771118164,16.780000686645508,1747971.0
+2018-11-11,16.799999237060547,17.559999465942383,16.600000381469727,17.31999969482422,2361383.0
+2018-11-12,17.34000015258789,17.479999542236328,17.040000915527344,17.260000228881836,1045675.0
+2018-11-13,17.200000762939453,17.899999618530273,17.0,17.540000915527344,1725715.0
+2018-11-14,17.459999084472656,17.799999237060547,17.15999984741211,17.399999618530273,886812.0
+2018-11-15,17.3799991607666,17.600000381469727,17.200000762939453,17.31999969482422,481929.0
+2018-11-18,17.399999618530273,17.459999084472656,16.860000610351562,16.959999084472656,445009.0
+2018-11-19,16.899999618530273,17.100000381469727,16.559999465942383,16.8799991607666,335642.0
+2018-11-20,16.8799991607666,16.959999084472656,16.5,16.68000030517578,629948.0
+2018-11-21,16.81999969482422,16.81999969482422,16.639999389648438,16.799999237060547,145668.0
+2018-11-22,16.799999237060547,17.3799991607666,16.65999984741211,17.020000457763672,3326699.0
+2018-11-25,16.920000076293945,17.239999771118164,16.920000076293945,17.0,412742.0
+2018-11-26,17.0,17.0,16.579999923706055,16.579999923706055,304122.0
+2018-11-27,16.700000762939453,16.84000015258789,16.5,16.579999923706055,299890.0
+2018-11-28,16.65999984741211,16.65999984741211,16.3799991607666,16.600000381469727,373982.0
+2018-11-29,16.600000381469727,16.700000762939453,16.399999618530273,16.600000381469727,261425.0
+2018-12-02,16.739999771118164,16.8799991607666,16.600000381469727,16.84000015258789,752511.0
+2018-12-03,16.860000610351562,17.299999237060547,16.860000610351562,17.0,1015041.0
+2018-12-04,17.020000457763672,17.100000381469727,16.959999084472656,16.959999084472656,446991.0
+2018-12-05,16.719999313354492,17.059999465942383,16.700000762939453,16.920000076293945,267659.0
+2018-12-06,16.860000610351562,16.860000610351562,16.760000228881836,16.760000228881836,175470.0
+2018-12-09,16.780000686645508,16.84000015258789,16.719999313354492,16.760000228881836,146949.0
+2018-12-10,16.780000686645508,16.780000686645508,16.559999465942383,16.600000381469727,193439.0
+2018-12-11,16.579999923706055,16.899999618530273,16.579999923706055,16.780000686645508,109862.0
+2018-12-12,16.700000762939453,16.920000076293945,16.700000762939453,16.799999237060547,96798.0
+2018-12-13,16.899999618530273,17.15999984741211,16.780000686645508,17.100000381469727,382283.0
+2018-12-16,17.100000381469727,17.200000762939453,16.920000076293945,17.0,441627.0
+2018-12-17,16.8799991607666,17.1200008392334,16.8799991607666,17.0,325381.0
+2018-12-18,17.0,17.100000381469727,16.860000610351562,16.959999084472656,447276.0
+2018-12-19,16.979999542236328,17.139999389648438,16.700000762939453,17.0,437179.0
+2018-12-20,17.0,17.0,16.700000762939453,16.84000015258789,295489.0
+2018-12-23,16.399999618530273,16.799999237060547,16.399999618530273,16.700000762939453,202691.0
+2018-12-24,16.719999313354492,16.780000686645508,16.5,16.520000457763672,212262.0
+2018-12-25,16.200000762939453,16.459999084472656,16.200000762939453,16.399999618530273,188759.0
+2018-12-26,16.420000076293945,16.600000381469727,16.420000076293945,16.459999084472656,99244.0
+2018-12-27,16.540000915527344,16.899999618530273,16.540000915527344,16.8799991607666,291465.0
+2018-12-30,16.959999084472656,17.079999923706055,16.799999237060547,16.899999618530273,196013.0
+2018-12-31,16.920000076293945,16.979999542236328,16.799999237060547,16.8799991607666,81061.0
+2019-01-01,16.959999084472656,16.979999542236328,16.760000228881836,16.84000015258789,196043.0
+2019-01-02,16.760000228881836,16.760000228881836,16.65999984741211,16.65999984741211,70478.0
+2019-01-03,16.6200008392334,16.739999771118164,16.420000076293945,16.420000076293945,66317.0
+2019-01-06,16.65999984741211,16.860000610351562,16.520000457763672,16.860000610351562,124368.0
+2019-01-07,16.899999618530273,17.0,16.479999542236328,16.760000228881836,305037.0
+2019-01-08,16.6200008392334,16.6200008392334,16.399999618530273,16.540000915527344,362409.0
+2019-01-09,16.459999084472656,16.520000457763672,16.260000228881836,16.440000534057617,540722.0
+2019-01-10,16.440000534057617,16.639999389648438,16.420000076293945,16.520000457763672,415377.0
+2019-01-13,16.440000534057617,16.600000381469727,16.34000015258789,16.360000610351562,257492.0
+2019-01-14,16.360000610351562,16.459999084472656,16.260000228881836,16.299999237060547,190147.0
+2019-01-15,16.299999237060547,16.459999084472656,16.299999237060547,16.299999237060547,329365.0
+2019-01-16,16.459999084472656,16.459999084472656,16.260000228881836,16.31999969482422,148348.0
+2019-01-17,16.520000457763672,16.719999313354492,16.34000015258789,16.360000610351562,410585.0
+2019-01-20,16.399999618530273,16.479999542236328,16.299999237060547,16.459999084472656,80528.0
+2019-01-21,16.280000686645508,16.360000610351562,16.239999771118164,16.360000610351562,71993.0
+2019-01-22,16.760000228881836,16.799999237060547,16.34000015258789,16.399999618530273,463839.0
+2019-01-23,16.360000610351562,16.399999618530273,16.280000686645508,16.34000015258789,237761.0
+2019-01-24,16.280000686645508,16.399999618530273,16.280000686645508,16.399999618530273,116938.0
+2019-01-27,16.360000610351562,16.459999084472656,16.299999237060547,16.399999618530273,248507.0
+2019-01-28,16.479999542236328,16.639999389648438,16.479999542236328,16.540000915527344,412128.0
+2019-01-29,16.520000457763672,16.600000381469727,16.3799991607666,16.3799991607666,231652.0
+2019-01-30,16.360000610351562,16.479999542236328,16.360000610351562,16.420000076293945,143513.0
+2019-01-31,16.440000534057617,16.65999984741211,16.360000610351562,16.5,478183.0
+2019-02-03,16.540000915527344,16.780000686645508,16.5,16.540000915527344,357870.0
+2019-02-04,16.540000915527344,16.600000381469727,16.3799991607666,16.420000076293945,260004.0
+2019-02-05,16.459999084472656,16.579999923706055,16.360000610351562,16.360000610351562,299267.0
+2019-02-06,16.399999618530273,16.459999084472656,16.280000686645508,16.34000015258789,270849.0
+2019-02-07,16.3799991607666,16.3799991607666,16.0,16.059999465942383,234398.0
+2019-02-10,16.0,16.079999923706055,15.920000076293945,16.040000915527344,184089.0
+2019-02-11,16.020000457763672,16.200000762939453,16.0,16.079999923706055,108115.0
+2019-02-12,16.100000381469727,16.200000762939453,16.020000457763672,16.100000381469727,81781.0
+2019-02-13,16.059999465942383,16.200000762939453,16.0,16.0,119592.0
+2019-02-14,15.920000076293945,16.139999389648438,15.920000076293945,16.040000915527344,139188.0
+2019-02-17,16.1200008392334,16.139999389648438,16.059999465942383,16.079999923706055,150996.0
+2019-02-18,16.079999923706055,16.139999389648438,15.899999618530273,15.899999618530273,164565.0
+2019-02-19,15.9399995803833,15.960000038146973,15.819999694824219,15.880000114440918,94360.0
+2019-02-20,15.9399995803833,15.960000038146973,15.800000190734863,15.960000038146973,92099.0
+2019-02-21,16.0,16.0,15.779999732971191,15.899999618530273,102263.0
+2019-02-24,15.899999618530273,15.899999618530273,15.720000267028809,15.739999771118164,105820.0
+2019-02-25,15.699999809265137,15.720000267028809,15.600000381469727,15.699999809265137,125746.0
+2019-02-26,15.960000038146973,16.079999923706055,15.619999885559082,15.739999771118164,613436.0
+2019-02-27,15.819999694824219,15.819999694824219,15.539999961853027,15.680000305175781,202741.0
+2019-02-28,15.600000381469727,15.619999885559082,15.520000457763672,15.619999885559082,202559.0
+2019-03-03,15.600000381469727,15.819999694824219,15.600000381469727,15.800000190734863,247198.0
+2019-03-04,15.84000015258789,16.0,15.720000267028809,15.800000190734863,179115.0
+2019-03-05,15.779999732971191,15.859999656677246,15.699999809265137,15.779999732971191,46810.0
+2019-03-06,15.720000267028809,15.779999732971191,15.680000305175781,15.720000267028809,75579.0
+2019-03-07,15.65999984741211,15.739999771118164,15.619999885559082,15.619999885559082,83226.0
+2019-03-10,15.680000305175781,15.760000228881836,15.579999923706055,15.579999923706055,243889.0
+2019-03-11,15.619999885559082,15.720000267028809,15.460000038146973,15.460000038146973,250193.0
+2019-03-12,15.520000457763672,15.539999961853027,15.300000190734863,15.479999542236328,212924.0
+2019-03-13,15.5,15.699999809265137,15.359999656677246,15.699999809265137,404204.0
+2019-03-14,15.699999809265137,15.819999694824219,15.579999923706055,15.600000381469727,250624.0
+2019-03-17,15.5600004196167,15.9399995803833,15.479999542236328,15.579999923706055,516124.0
+2019-03-18,15.680000305175781,17.100000381469727,15.680000305175781,16.5,4436922.0
+2019-03-19,16.520000457763672,16.719999313354492,16.31999969482422,16.399999618530273,1548653.0
+2019-03-20,16.579999923706055,16.719999313354492,16.239999771118164,16.31999969482422,1017808.0
+2019-03-21,16.299999237060547,16.600000381469727,16.15999984741211,16.399999618530273,874852.0
+2019-03-24,16.5,16.68000030517578,16.34000015258789,16.360000610351562,473790.0
+2019-03-25,16.280000686645508,16.760000228881836,16.280000686645508,16.600000381469727,1335858.0
+2019-03-26,16.600000381469727,16.84000015258789,16.540000915527344,16.540000915527344,751850.0
+2019-03-27,16.540000915527344,16.81999969482422,16.5,16.799999237060547,614443.0
+2019-03-28,16.760000228881836,16.959999084472656,16.760000228881836,16.799999237060547,1140756.0
+2019-03-31,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-04-01,16.639999389648438,16.899999618530273,16.559999465942383,16.739999771118164,388349.0
+2019-04-02,16.799999237060547,16.860000610351562,16.65999984741211,16.68000030517578,405141.0
+2019-04-03,16.65999984741211,16.719999313354492,16.520000457763672,16.520000457763672,342084.0
+2019-04-04,16.520000457763672,16.639999389648438,16.3799991607666,16.399999618530273,446621.0
+2019-04-07,16.420000076293945,16.440000534057617,16.18000030517578,16.280000686645508,448643.0
+2019-04-08,16.34000015258789,16.540000915527344,16.299999237060547,16.399999618530273,491240.0
+2019-04-09,16.399999618530273,16.5,16.3799991607666,16.5,229376.0
+2019-04-10,16.459999084472656,16.559999465942383,16.399999618530273,16.479999542236328,219214.0
+2019-04-11,16.459999084472656,16.459999084472656,16.360000610351562,16.3799991607666,167832.0
+2019-04-14,16.3799991607666,16.899999618530273,16.3799991607666,16.600000381469727,1284919.0
+2019-04-15,16.600000381469727,16.639999389648438,16.5,16.6200008392334,384941.0
+2019-04-16,16.600000381469727,17.0,16.520000457763672,17.0,1551894.0
+2019-04-17,17.0,17.18000030517578,16.799999237060547,16.860000610351562,1284483.0
+2019-04-18,16.84000015258789,16.979999542236328,16.760000228881836,16.81999969482422,333218.0
+2019-04-21,16.979999542236328,17.020000457763672,16.719999313354492,16.860000610351562,263680.0
+2019-04-22,16.860000610351562,16.8799991607666,16.579999923706055,16.600000381469727,461142.0
+2019-04-23,16.020000457763672,16.420000076293945,16.020000457763672,16.420000076293945,581949.0
+2019-04-24,16.440000534057617,16.5,16.0,16.100000381469727,499020.0
+2019-04-25,16.020000457763672,16.1200008392334,15.960000038146973,16.100000381469727,251246.0
+2019-04-28,16.219999313354492,16.31999969482422,16.100000381469727,16.100000381469727,210096.0
+2019-04-29,16.059999465942383,16.440000534057617,16.059999465942383,16.280000686645508,317396.0
+2019-04-30,16.260000228881836,16.280000686645508,16.139999389648438,16.239999771118164,280561.0
+2019-05-01,16.200000762939453,16.719999313354492,16.1200008392334,16.68000030517578,710727.0
+2019-05-02,16.68000030517578,16.860000610351562,16.579999923706055,16.700000762939453,673096.0
+2019-05-05,16.559999465942383,16.700000762939453,16.299999237060547,16.420000076293945,442717.0
+2019-05-06,16.31999969482422,16.31999969482422,15.920000076293945,16.139999389648438,539322.0
+2019-05-07,16.100000381469727,16.100000381469727,15.539999961853027,15.640000343322754,773147.0
+2019-05-08,15.600000381469727,15.65999984741211,15.399999618530273,15.65999984741211,287383.0
+2019-05-09,15.680000305175781,15.680000305175781,15.380000114440918,15.399999618530273,223905.0
+2019-05-12,15.380000114440918,15.399999618530273,14.899999618530273,14.9399995803833,428424.0
+2019-05-13,14.899999618530273,14.899999618530273,14.239999771118164,14.239999771118164,441473.0
+2019-05-14,14.300000190734863,14.5,14.0,14.100000381469727,349261.0
+2019-05-15,14.479999542236328,14.779999732971191,14.479999542236328,14.779999732971191,280319.0
+2019-05-16,14.760000228881836,15.739999771118164,14.760000228881836,15.739999771118164,337149.0
+2019-05-19,15.199999809265137,15.460000038146973,14.819999694824219,14.819999694824219,471329.0
+2019-05-20,14.640000343322754,14.979999542236328,14.600000381469727,14.979999542236328,154046.0
+2019-05-21,14.960000038146973,15.34000015258789,14.960000038146973,15.34000015258789,80141.0
+2019-05-22,15.34000015258789,15.34000015258789,15.199999809265137,15.220000267028809,76612.0
+2019-05-23,15.100000381469727,15.100000381469727,14.859999656677246,14.899999618530273,130006.0
+2019-05-26,14.600000381469727,14.800000190734863,14.5,14.65999984741211,258301.0
+2019-05-27,14.760000228881836,14.760000228881836,14.140000343322754,14.460000038146973,199416.0
+2019-05-28,14.380000114440918,14.579999923706055,14.380000114440918,14.5,112098.0
+2019-05-29,14.460000038146973,14.699999809265137,14.460000038146973,14.680000305175781,71846.0
+2019-05-30,14.600000381469727,14.800000190734863,14.539999961853027,14.640000343322754,150115.0
+2019-06-02,14.600000381469727,14.800000190734863,14.539999961853027,14.640000343322754,150115.0
+2019-06-03,14.600000381469727,14.800000190734863,14.539999961853027,14.640000343322754,150115.0
+2019-06-04,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2019-06-05,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2019-06-06,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2019-06-09,14.760000228881836,15.100000381469727,14.739999771118164,14.960000038146973,278945.0
+2019-06-10,14.920000076293945,15.100000381469727,14.920000076293945,15.0,252445.0
+2019-06-11,14.9399995803833,15.300000190734863,14.9399995803833,15.119999885559082,366321.0
+2019-06-12,15.119999885559082,15.380000114440918,15.079999923706055,15.220000267028809,221570.0
+2019-06-13,15.239999771118164,15.239999771118164,14.9399995803833,15.0,311680.0
+2019-06-16,15.0,15.100000381469727,14.960000038146973,15.100000381469727,220449.0
+2019-06-17,15.199999809265137,15.359999656677246,15.119999885559082,15.199999809265137,294188.0
+2019-06-18,15.199999809265137,15.199999809265137,15.0,15.180000305175781,473602.0
+2019-06-19,15.119999885559082,15.399999618530273,15.0600004196167,15.140000343322754,398691.0
+2019-06-20,15.140000343322754,15.220000267028809,14.880000114440918,15.039999961853027,518398.0
+2019-06-23,15.020000457763672,15.079999923706055,14.920000076293945,15.0,165324.0
+2019-06-24,14.9399995803833,15.020000457763672,14.880000114440918,14.9399995803833,130190.0
+2019-06-25,14.9399995803833,15.100000381469727,14.920000076293945,15.0600004196167,187142.0
+2019-06-26,15.100000381469727,15.140000343322754,14.979999542236328,15.0600004196167,209876.0
+2019-06-27,15.079999923706055,15.15999984741211,15.020000457763672,15.140000343322754,136532.0
+2019-06-30,15.199999809265137,15.300000190734863,15.039999961853027,15.079999923706055,508641.0
+2019-07-01,15.140000343322754,15.140000343322754,15.0,15.119999885559082,506668.0
+2019-07-02,15.140000343322754,15.15999984741211,14.9399995803833,15.020000457763672,312210.0
+2019-07-03,15.0,15.0600004196167,14.9399995803833,14.960000038146973,156197.0
+2019-07-04,15.0600004196167,15.319999694824219,15.0600004196167,15.199999809265137,626827.0
+2019-07-07,15.15999984741211,15.199999809265137,15.0600004196167,15.119999885559082,150649.0
+2019-07-08,15.199999809265137,15.539999961853027,15.100000381469727,15.539999961853027,717761.0
+2019-07-09,15.600000381469727,15.800000190734863,15.420000076293945,15.5,1080943.0
+2019-07-10,15.539999961853027,15.619999885559082,15.479999542236328,15.479999542236328,470371.0
+2019-07-11,15.479999542236328,15.520000457763672,15.260000228881836,15.300000190734863,525602.0
+2019-07-14,15.359999656677246,15.5,15.359999656677246,15.4399995803833,420135.0
+2019-07-15,15.5,15.800000190734863,15.399999618530273,15.800000190734863,756318.0
+2019-07-16,15.84000015258789,15.920000076293945,15.760000228881836,15.859999656677246,593374.0
+2019-07-17,15.699999809265137,15.899999618530273,15.65999984741211,15.760000228881836,191018.0
+2019-07-18,15.739999771118164,15.84000015258789,15.720000267028809,15.760000228881836,165492.0
+2019-07-21,15.699999809265137,15.699999809265137,15.359999656677246,15.420000076293945,131092.0
+2019-07-22,15.420000076293945,15.600000381469727,15.420000076293945,15.4399995803833,134972.0
+2019-07-23,15.479999542236328,15.520000457763672,15.319999694824219,15.5,132939.0
+2019-07-24,15.399999618530273,15.479999542236328,15.359999656677246,15.380000114440918,60846.0
+2019-07-25,15.039999961853027,15.4399995803833,15.039999961853027,15.4399995803833,261253.0
+2019-07-28,15.4399995803833,15.65999984741211,15.4399995803833,15.600000381469727,165309.0
+2019-07-29,15.600000381469727,15.760000228881836,15.5,15.5,256473.0
+2019-07-30,15.5,15.699999809265137,15.420000076293945,15.539999961853027,159214.0
+2019-07-31,15.539999961853027,16.280000686645508,15.520000457763672,16.200000762939453,1367842.0
+2019-08-01,16.18000030517578,16.280000686645508,16.0,16.280000686645508,807552.0
+2019-08-04,16.239999771118164,17.059999465942383,16.079999923706055,16.920000076293945,2585031.0
+2019-08-05,16.81999969482422,17.700000762939453,16.81999969482422,17.5,3394785.0
+2019-08-06,17.31999969482422,18.200000762939453,17.1200008392334,18.040000915527344,3674100.0
+2019-08-07,18.040000915527344,18.459999084472656,18.0,18.399999618530273,859293.0
+2019-08-08,18.420000076293945,19.0,17.860000610351562,18.0,1674163.0
+2019-08-11,18.0,18.0,18.0,18.0,0.0
+2019-08-12,18.0,18.0,18.0,18.0,0.0
+2019-08-13,18.0,18.0,18.0,18.0,0.0
+2019-08-14,18.0,18.0,18.0,18.0,0.0
+2019-08-15,18.0,18.0,18.0,18.0,0.0
+2019-08-18,17.719999313354492,19.280000686645508,17.719999313354492,19.15999984741211,1375065.0
+2019-08-19,19.280000686645508,19.479999542236328,18.899999618530273,19.0,1128697.0
+2019-08-20,19.0,19.399999618530273,18.8799991607666,18.899999618530273,687379.0
+2019-08-21,18.940000534057617,19.059999465942383,18.579999923706055,18.799999237060547,327231.0
+2019-08-22,18.739999771118164,18.899999618530273,17.979999542236328,18.84000015258789,1115783.0
+2019-08-25,18.559999465942383,19.18000030517578,18.399999618530273,18.860000610351562,397660.0
+2019-08-26,18.799999237060547,19.0,18.639999389648438,18.799999237060547,388660.0
+2019-08-27,18.899999618530273,18.899999618530273,18.399999618530273,18.799999237060547,296237.0
+2019-08-28,18.799999237060547,19.65999984741211,18.399999618530273,19.420000076293945,1636042.0
+2019-08-29,19.459999084472656,20.3799991607666,19.459999084472656,20.200000762939453,2096052.0
+2019-09-01,20.299999237060547,20.799999237060547,20.219999313354492,20.399999618530273,2427698.0
+2019-09-02,20.420000076293945,20.8799991607666,20.360000610351562,20.600000381469727,1277501.0
+2019-09-03,20.540000915527344,21.100000381469727,20.420000076293945,21.100000381469727,1352745.0
+2019-09-04,21.100000381469727,21.280000686645508,20.600000381469727,20.639999389648438,919619.0
+2019-09-05,20.65999984741211,20.799999237060547,20.440000534057617,20.479999542236328,827193.0
+2019-09-08,20.559999465942383,21.100000381469727,20.440000534057617,20.8799991607666,849563.0
+2019-09-09,20.6200008392334,21.0,20.6200008392334,20.799999237060547,608314.0
+2019-09-10,20.799999237060547,20.799999237060547,20.100000381469727,20.239999771118164,1199100.0
+2019-09-11,20.239999771118164,20.239999771118164,19.700000762939453,20.0,639238.0
+2019-09-12,20.0,20.479999542236328,19.719999313354492,19.799999237060547,1162233.0
+2019-09-15,18.81999969482422,19.600000381469727,18.5,19.440000534057617,953792.0
+2019-09-16,19.440000534057617,19.700000762939453,19.0,19.040000915527344,912064.0
+2019-09-17,19.18000030517578,19.399999618530273,19.100000381469727,19.239999771118164,382779.0
+2019-09-18,19.399999618530273,20.040000915527344,19.399999618530273,19.700000762939453,767399.0
+2019-09-19,19.760000228881836,20.0,19.520000457763672,20.0,478201.0
+2019-09-22,20.0,20.420000076293945,19.780000686645508,20.420000076293945,419656.0
+2019-09-24,20.399999618530273,21.079999923706055,20.399999618530273,21.0,798053.0
+2019-09-25,21.0,21.0,20.440000534057617,20.540000915527344,462087.0
+2019-09-26,20.479999542236328,20.84000015258789,20.479999542236328,20.760000228881836,244089.0
+2019-09-29,20.459999084472656,21.040000915527344,20.459999084472656,21.020000457763672,360397.0
+2019-09-30,21.040000915527344,21.239999771118164,20.780000686645508,20.799999237060547,472062.0
+2019-10-01,20.799999237060547,21.700000762939453,20.760000228881836,21.68000030517578,724518.0
+2019-10-02,23.84000015258789,23.84000015258789,23.84000015258789,23.84000015258789,527728.0
+2019-10-03,26.200000762939453,26.200000762939453,24.540000915527344,26.200000762939453,10572126.0
+2019-10-06,26.0,26.899999618530273,25.25,25.5,3537728.0
+2019-10-07,25.299999237060547,26.0,25.200000762939453,25.450000762939453,1204691.0
+2019-10-08,25.450000762939453,25.549999237060547,24.84000015258789,24.860000610351562,701556.0
+2019-10-09,24.8799991607666,24.979999542236328,24.18000030517578,24.299999237060547,730201.0
+2019-10-10,24.420000076293945,24.700000762939453,24.200000762939453,24.520000457763672,590339.0
+2019-10-13,24.520000457763672,24.65999984741211,24.079999923706055,24.459999084472656,313943.0
+2019-10-14,24.440000534057617,24.799999237060547,23.979999542236328,24.0,331678.0
+2019-10-15,23.940000534057617,24.059999465942383,23.059999465942383,23.200000762939453,364054.0
+2019-10-16,23.579999923706055,23.579999923706055,23.139999389648438,23.31999969482422,264918.0
+2019-10-17,23.360000610351562,23.639999389648438,23.299999237060547,23.399999618530273,174211.0
+2019-10-20,24.600000381469727,24.600000381469727,23.799999237060547,23.899999618530273,391606.0
+2019-10-21,24.540000915527344,24.8799991607666,24.0,24.719999313354492,636863.0
+2019-10-22,24.719999313354492,25.450000762939453,24.579999923706055,25.200000762939453,463092.0
+2019-10-23,25.049999237060547,25.600000381469727,24.899999618530273,24.940000534057617,482879.0
+2019-10-24,25.0,25.350000381469727,24.299999237060547,24.360000610351562,425457.0
+2019-10-27,24.5,25.200000762939453,24.5,24.719999313354492,240534.0
+2019-10-28,24.6200008392334,24.68000030517578,24.200000762939453,24.239999771118164,462660.0
+2019-10-29,24.219999313354492,24.899999618530273,23.200000762939453,24.700000762939453,559181.0
+2019-10-30,24.68000030517578,25.200000762939453,24.479999542236328,25.0,452373.0
+2019-10-31,25.0,26.200000762939453,25.0,25.799999237060547,1153048.0
+2019-11-03,25.149999618530273,28.350000381469727,25.0,27.5,2641874.0
+2019-11-04,27.549999237060547,28.850000381469727,26.649999618530273,26.649999618530273,1798143.0
+2019-11-05,26.799999237060547,27.700000762939453,26.5,27.0,1415781.0
+2019-11-06,27.399999618530273,27.399999618530273,26.200000762939453,26.649999618530273,761920.0
+2019-11-07,26.600000381469727,26.950000762939453,26.399999618530273,26.600000381469727,516401.0
+2019-11-10,26.850000381469727,27.0,26.600000381469727,26.850000381469727,356940.0
+2019-11-11,26.5,26.799999237060547,26.450000762939453,26.649999618530273,322005.0
+2019-11-12,26.5,27.200000762939453,26.5,26.899999618530273,494187.0
+2019-11-13,26.899999618530273,26.950000762939453,26.399999618530273,26.649999618530273,281496.0
+2019-11-14,26.450000762939453,26.75,26.350000381469727,26.549999237060547,205875.0
+2019-11-17,26.450000762939453,26.5,25.899999618530273,26.0,160029.0
+2019-11-18,25.600000381469727,26.600000381469727,25.600000381469727,26.5,330591.0
+2019-11-19,26.600000381469727,27.049999237060547,26.450000762939453,27.0,570893.0
+2019-11-20,27.0,27.100000381469727,26.600000381469727,26.75,152625.0
+2019-11-21,26.549999237060547,26.700000762939453,26.299999237060547,26.299999237060547,133561.0
+2019-11-24,26.25,26.299999237060547,25.5,25.549999237060547,184005.0
+2019-11-25,25.399999618530273,26.049999237060547,25.299999237060547,26.0,266730.0
+2019-11-26,26.0,26.0,25.299999237060547,25.299999237060547,172318.0
+2019-11-27,25.5,25.700000762939453,25.25,25.450000762939453,126618.0
+2019-11-28,25.450000762939453,25.799999237060547,25.350000381469727,25.700000762939453,163995.0
+2019-12-01,25.75,25.850000381469727,25.600000381469727,25.600000381469727,133625.0
+2019-12-02,25.549999237060547,25.549999237060547,25.350000381469727,25.5,51820.0
+2019-12-03,25.5,25.600000381469727,24.600000381469727,24.6200008392334,383646.0
+2019-12-04,24.860000610351562,25.450000762939453,24.0,25.25,427209.0
+2019-12-05,25.0,25.799999237060547,25.0,25.549999237060547,262027.0
+2019-12-08,25.600000381469727,26.100000381469727,25.549999237060547,26.100000381469727,217203.0
+2019-12-09,26.200000762939453,26.399999618530273,25.799999237060547,26.0,253125.0
+2019-12-10,25.450000762939453,26.200000762939453,25.450000762939453,26.200000762939453,208617.0
+2019-12-11,26.350000381469727,26.75,26.200000762939453,26.600000381469727,274344.0
+2019-12-12,26.549999237060547,26.549999237060547,26.100000381469727,26.200000762939453,183185.0
+2019-12-15,26.25,27.0,26.100000381469727,26.899999618530273,280667.0
+2019-12-16,27.0,27.299999237060547,26.799999237060547,27.049999237060547,449943.0
+2019-12-17,27.100000381469727,27.100000381469727,26.75,26.850000381469727,170339.0
+2019-12-18,26.700000762939453,27.350000381469727,26.600000381469727,27.350000381469727,222514.0
+2019-12-19,27.350000381469727,28.149999618530273,27.25,27.799999237060547,553314.0
+2019-12-22,27.799999237060547,29.200000762939453,27.799999237060547,28.850000381469727,633254.0
+2019-12-23,28.799999237060547,29.450000762939453,28.600000381469727,29.25,616226.0
+2019-12-24,29.149999618530273,29.450000762939453,28.75,28.850000381469727,314042.0
+2019-12-25,28.75,29.100000381469727,28.0,28.799999237060547,322622.0
+2019-12-26,28.799999237060547,29.200000762939453,28.75,28.899999618530273,349068.0
+2019-12-29,29.0,29.549999237060547,29.0,29.5,443381.0
+2019-12-30,29.399999618530273,29.850000381469727,29.299999237060547,29.549999237060547,302674.0
+2019-12-31,29.450000762939453,29.799999237060547,29.0,29.450000762939453,263250.0
+2020-01-01,29.600000381469727,29.600000381469727,29.100000381469727,29.350000381469727,209397.0
+2020-01-02,29.299999237060547,29.5,29.299999237060547,29.5,178755.0
+2020-01-05,28.100000381469727,29.0,28.049999237060547,28.100000381469727,283592.0
+2020-01-06,28.100000381469727,28.100000381469727,27.399999618530273,27.700000762939453,265760.0
+2020-01-07,28.0,28.149999618530273,27.600000381469727,27.899999618530273,274577.0
+2020-01-08,27.350000381469727,27.899999618530273,27.299999237060547,27.700000762939453,279757.0
+2020-01-09,28.700000762939453,29.0,28.25,28.799999237060547,280985.0
+2020-01-12,29.0,29.200000762939453,28.75,29.0,309522.0
+2020-01-13,29.100000381469727,29.100000381469727,28.850000381469727,28.950000762939453,172771.0
+2020-01-14,28.850000381469727,29.100000381469727,28.5,28.850000381469727,235241.0
+2020-01-15,28.799999237060547,29.0,28.5,28.799999237060547,241379.0
+2020-01-16,28.799999237060547,28.899999618530273,28.399999618530273,28.850000381469727,127011.0
+2020-01-19,28.799999237060547,29.799999237060547,28.799999237060547,29.75,399392.0
+2020-01-20,29.899999618530273,29.950000762939453,29.649999618530273,29.700000762939453,245061.0
+2020-01-21,29.700000762939453,30.049999237060547,29.450000762939453,29.899999618530273,221827.0
+2020-01-22,29.850000381469727,29.850000381469727,28.899999618530273,28.950000762939453,427906.0
+2020-01-23,28.850000381469727,29.700000762939453,28.399999618530273,29.700000762939453,318434.0
+2020-01-26,29.350000381469727,30.799999237060547,29.0,29.899999618530273,674428.0
+2020-01-27,30.0,30.299999237060547,29.0,29.25,258613.0
+2020-01-28,29.25,29.75,29.0,29.100000381469727,250370.0
+2020-01-29,29.5,30.399999618530273,29.5,30.350000381469727,590491.0
+2020-01-30,30.5,31.149999618530273,30.350000381469727,30.899999618530273,636904.0
+2020-02-02,30.950000762939453,31.200000762939453,30.049999237060547,31.0,502045.0
+2020-02-03,30.950000762939453,31.0,30.5,30.75,194873.0
+2020-02-04,31.100000381469727,32.0,30.950000762939453,31.0,884800.0
+2020-02-05,31.0,31.200000762939453,30.600000381469727,30.799999237060547,161933.0
+2020-02-06,30.799999237060547,31.0,30.100000381469727,30.350000381469727,238159.0
+2020-02-09,30.350000381469727,30.350000381469727,29.0,29.350000381469727,288342.0
+2020-02-10,29.149999618530273,29.899999618530273,29.0,29.200000762939453,163842.0
+2020-02-11,29.549999237060547,30.049999237060547,29.450000762939453,30.0,351136.0
+2020-02-12,30.0,30.049999237060547,29.600000381469727,29.649999618530273,172980.0
+2020-02-13,29.549999237060547,30.149999618530273,29.299999237060547,29.450000762939453,302557.0
+2020-02-16,29.450000762939453,29.450000762939453,29.450000762939453,29.450000762939453,0.0
+2020-02-17,29.100000381469727,29.100000381469727,28.850000381469727,29.0,155355.0
+2020-02-18,29.200000762939453,29.850000381469727,28.850000381469727,29.549999237060547,307777.0
+2020-02-19,29.600000381469727,30.049999237060547,29.5,29.950000762939453,271590.0
+2020-02-20,30.0,30.5,29.600000381469727,29.600000381469727,443045.0
+2020-02-23,30.0,30.0,29.200000762939453,29.399999618530273,171987.0
+2020-02-24,29.399999618530273,29.399999618530273,28.100000381469727,28.100000381469727,272938.0
+2020-02-25,27.899999618530273,29.0,27.899999618530273,29.0,262520.0
+2020-02-26,28.350000381469727,28.75,28.200000762939453,28.200000762939453,202900.0
+2020-02-27,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2020-03-01,26.0,26.450000762939453,25.0,26.200000762939453,425645.0
+2020-03-02,26.649999618530273,27.299999237060547,25.450000762939453,25.450000762939453,485551.0
+2020-03-03,26.25,27.75,26.149999618530273,27.5,580487.0
+2020-03-04,27.399999618530273,27.399999618530273,26.700000762939453,27.25,427639.0
+2020-03-05,27.5,28.149999618530273,27.450000762939453,27.799999237060547,569360.0
+2020-03-08,25.25,26.399999618530273,25.200000762939453,25.75,604312.0
+2020-03-09,23.18000030517578,24.899999618530273,23.18000030517578,24.459999084472656,695876.0
+2020-03-10,26.799999237060547,26.799999237060547,25.0,25.899999618530273,791723.0
+2020-03-11,26.299999237060547,26.700000762939453,25.549999237060547,25.899999618530273,900012.0
+2020-03-12,23.579999923706055,25.299999237060547,23.420000076293945,24.0,483661.0
+2020-03-15,24.520000457763672,24.899999618530273,22.780000686645508,22.780000686645508,573876.0
+2020-03-16,22.5,22.5,20.81999969482422,21.8799991607666,598094.0
+2020-03-17,21.84000015258789,24.059999465942383,21.200000762939453,23.959999084472656,626525.0
+2020-03-18,24.079999923706055,25.0,23.299999237060547,24.020000457763672,465196.0
+2020-03-19,23.100000381469727,24.5,23.0,24.200000762939453,595167.0
+2020-03-22,23.700000762939453,26.149999618530273,23.700000762939453,25.350000381469727,841481.0
+2020-03-23,25.0,25.799999237060547,23.959999084472656,23.959999084472656,1031456.0
+2020-03-24,24.700000762939453,25.299999237060547,24.520000457763672,25.149999618530273,386946.0
+2020-03-25,25.5,26.200000762939453,24.0,24.299999237060547,865305.0
+2020-03-26,24.799999237060547,25.600000381469727,24.299999237060547,25.600000381469727,447745.0
+2020-03-29,25.5,26.200000762939453,25.299999237060547,25.549999237060547,856747.0
+2020-03-30,25.549999237060547,25.850000381469727,25.25,25.799999237060547,447664.0
+2020-03-31,27.0,27.399999618530273,26.799999237060547,27.25,1081570.0
+2020-04-01,26.5,27.0,25.850000381469727,25.950000762939453,1417478.0
+2020-04-02,26.200000762939453,26.5,25.850000381469727,26.200000762939453,798810.0
+2020-04-05,26.299999237060547,26.600000381469727,25.0,25.0,1198612.0
+2020-04-06,25.200000762939453,25.600000381469727,24.639999389648438,25.450000762939453,489073.0
+2020-04-07,25.0,25.299999237060547,25.0,25.149999618530273,347666.0
+2020-04-08,25.100000381469727,25.950000762939453,25.0,25.700000762939453,709326.0
+2020-04-09,25.899999618530273,26.100000381469727,25.200000762939453,25.549999237060547,580317.0
+2020-04-12,25.450000762939453,25.600000381469727,24.81999969482422,24.860000610351562,293578.0
+2020-04-13,24.959999084472656,25.049999237060547,24.399999618530273,24.479999542236328,324650.0
+2020-04-14,24.600000381469727,25.100000381469727,24.280000686645508,25.0,226445.0
+2020-04-15,25.5,25.75,25.0,25.049999237060547,1093381.0
+2020-04-16,25.0,25.049999237060547,24.579999923706055,24.600000381469727,251376.0
+2020-04-19,24.799999237060547,24.84000015258789,24.420000076293945,24.5,232216.0
+2020-04-20,24.459999084472656,24.799999237060547,24.219999313354492,24.579999923706055,189657.0
+2020-04-21,24.219999313354492,25.25,24.020000457763672,24.520000457763672,246737.0
+2020-04-22,24.399999618530273,24.899999618530273,24.3799991607666,24.899999618530273,361480.0
+2020-04-23,24.399999618530273,24.899999618530273,24.059999465942383,24.200000762939453,1188952.0
+2020-04-26,24.700000762939453,25.200000762939453,24.420000076293945,25.200000762939453,931213.0
+2020-04-27,25.299999237060547,25.5,24.979999542236328,25.0,358537.0
+2020-04-28,25.0,25.799999237060547,24.920000076293945,25.700000762939453,763411.0
+2020-04-29,25.850000381469727,26.399999618530273,25.700000762939453,26.25,735141.0
+2020-04-30,26.399999618530273,26.399999618530273,25.75,25.850000381469727,553106.0
+2020-05-03,24.799999237060547,24.899999618530273,23.81999969482422,24.040000915527344,516188.0
+2020-05-04,24.0,24.600000381469727,24.0,24.479999542236328,372201.0
+2020-05-05,24.8799991607666,25.0,24.780000686645508,24.920000076293945,479838.0
+2020-05-06,25.25,25.25,24.399999618530273,24.600000381469727,487729.0
+2020-05-07,24.600000381469727,24.600000381469727,24.200000762939453,24.260000228881836,170583.0
+2020-05-10,24.059999465942383,24.299999237060547,24.0,24.260000228881836,147435.0
+2020-05-11,23.5,23.84000015258789,23.239999771118164,23.600000381469727,268844.0
+2020-05-12,23.81999969482422,23.81999969482422,23.579999923706055,23.799999237060547,171626.0
+2020-05-13,23.8799991607666,23.920000076293945,23.700000762939453,23.700000762939453,215490.0
+2020-05-14,25.049999237060547,25.399999618530273,24.299999237060547,24.479999542236328,1332844.0
+2020-05-17,24.979999542236328,24.979999542236328,24.559999465942383,24.6200008392334,154372.0
+2020-05-18,24.68000030517578,24.68000030517578,24.5,24.559999465942383,413892.0
+2020-05-19,24.559999465942383,25.100000381469727,24.559999465942383,24.940000534057617,527195.0
+2020-05-20,24.899999618530273,24.899999618530273,24.799999237060547,24.8799991607666,159982.0
+2020-05-21,24.8799991607666,24.8799991607666,24.739999771118164,24.8799991607666,221438.0
+2020-05-31,25.5,26.100000381469727,25.25,25.649999618530273,965443.0
+2020-06-01,25.75,25.75,25.450000762939453,25.5,306847.0
+2020-06-02,25.600000381469727,26.200000762939453,25.450000762939453,25.700000762939453,765913.0
+2020-06-03,25.799999237060547,26.100000381469727,25.5,25.5,621726.0
+2020-06-04,25.700000762939453,26.100000381469727,25.549999237060547,25.75,1028796.0
+2020-06-07,26.0,26.350000381469727,25.799999237060547,26.350000381469727,868922.0
+2020-06-08,26.5,26.75,26.200000762939453,26.350000381469727,1218891.0
+2020-06-09,26.600000381469727,26.700000762939453,26.350000381469727,26.649999618530273,741818.0
+2020-06-10,26.799999237060547,26.850000381469727,26.399999618530273,26.600000381469727,510910.0
+2020-06-11,26.299999237060547,26.5,25.950000762939453,26.299999237060547,684979.0
+2020-06-14,26.149999618530273,26.700000762939453,25.950000762939453,26.5,596794.0
+2020-06-15,26.450000762939453,26.5,26.200000762939453,26.25,401979.0
+2020-06-16,26.399999618530273,26.649999618530273,26.399999618530273,26.649999618530273,505261.0
+2020-06-17,26.649999618530273,26.950000762939453,26.600000381469727,26.700000762939453,706340.0
+2020-06-18,26.799999237060547,26.950000762939453,26.700000762939453,26.700000762939453,676271.0
+2020-06-21,26.850000381469727,27.299999237060547,26.75,27.100000381469727,1361196.0
+2020-06-22,27.149999618530273,27.200000762939453,26.75,27.100000381469727,1259576.0
+2020-06-23,25.850000381469727,26.600000381469727,25.799999237060547,26.350000381469727,1549159.0
+2020-06-24,26.350000381469727,26.399999618530273,25.649999618530273,25.850000381469727,427685.0
+2020-06-25,25.75,26.399999618530273,25.600000381469727,26.25,729113.0
+2020-06-28,26.25,26.549999237060547,26.149999618530273,26.299999237060547,474726.0
+2020-06-29,26.25,26.350000381469727,26.0,26.149999618530273,400072.0
+2020-06-30,26.149999618530273,26.25,25.799999237060547,25.799999237060547,281896.0
+2020-07-01,25.799999237060547,25.899999618530273,25.649999618530273,25.700000762939453,198660.0
+2020-07-02,25.75,25.899999618530273,25.549999237060547,25.75,240220.0
+2020-07-05,25.899999618530273,26.299999237060547,25.75,26.0,862556.0
+2020-07-06,26.049999237060547,26.299999237060547,25.850000381469727,25.850000381469727,666936.0
+2020-07-07,25.950000762939453,26.049999237060547,25.799999237060547,25.899999618530273,529293.0
+2020-07-08,25.950000762939453,26.799999237060547,25.799999237060547,26.350000381469727,890522.0
+2020-07-09,26.600000381469727,26.600000381469727,26.149999618530273,26.25,362321.0
+2020-07-12,26.299999237060547,27.299999237060547,26.25,27.299999237060547,1358848.0
+2020-07-13,27.5,28.0,27.100000381469727,27.450000762939453,2160005.0
+2020-07-14,27.350000381469727,27.649999618530273,26.799999237060547,27.200000762939453,535819.0
+2020-07-15,27.25,27.25,27.0,27.100000381469727,221545.0
+2020-07-16,27.049999237060547,27.100000381469727,26.700000762939453,26.700000762939453,424115.0
+2020-07-19,26.850000381469727,27.200000762939453,26.549999237060547,27.049999237060547,442703.0
+2020-07-20,27.100000381469727,27.5,25.649999618530273,26.700000762939453,897100.0
+2020-07-21,26.799999237060547,27.0,26.600000381469727,26.75,246616.0
+2020-07-22,26.950000762939453,27.0,26.399999618530273,26.399999618530273,478277.0
+2020-07-23,26.399999618530273,26.549999237060547,26.25,26.399999618530273,211176.0
+2020-07-26,26.399999618530273,26.450000762939453,25.899999618530273,25.950000762939453,275884.0
+2020-07-27,26.0,26.649999618530273,25.899999618530273,26.200000762939453,257819.0
+2020-07-28,26.350000381469727,26.5,26.350000381469727,26.350000381469727,224375.0
+2020-08-05,26.700000762939453,26.700000762939453,26.299999237060547,26.5,281054.0
+2020-08-06,26.5,27.100000381469727,26.5,26.850000381469727,546597.0
+2020-08-09,26.850000381469727,27.75,26.850000381469727,27.700000762939453,1053169.0
+2020-08-10,27.799999237060547,28.0,27.5,28.0,747504.0
+2020-08-11,28.149999618530273,29.25,28.149999618530273,29.200000762939453,1270092.0
+2020-08-12,29.25,30.25,29.200000762939453,29.399999618530273,1428607.0
+2020-08-13,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2020-08-16,29.399999618530273,29.399999618530273,29.0,29.149999618530273,344384.0
+2020-08-17,29.299999237060547,29.350000381469727,28.450000762939453,29.299999237060547,557688.0
+2020-08-18,29.299999237060547,29.799999237060547,29.149999618530273,29.200000762939453,542014.0
+2020-08-19,29.149999618530273,29.75,29.049999237060547,29.700000762939453,658903.0
+2020-08-20,29.649999618530273,29.950000762939453,29.350000381469727,29.350000381469727,339220.0
+2020-08-23,29.600000381469727,30.149999618530273,29.5,29.950000762939453,958029.0
+2020-08-24,30.100000381469727,30.100000381469727,29.549999237060547,29.850000381469727,387776.0
+2020-08-25,29.950000762939453,30.350000381469727,29.700000762939453,29.799999237060547,508032.0
+2020-08-26,29.799999237060547,30.049999237060547,29.700000762939453,29.850000381469727,225573.0
+2020-08-27,29.850000381469727,30.25,29.75,30.0,553625.0
+2020-08-30,30.0,30.5,30.0,30.350000381469727,482545.0
+2020-08-31,30.5,30.5,30.0,30.25,262683.0
+2020-09-01,30.0,31.399999618530273,29.899999618530273,30.799999237060547,1352685.0
+2020-09-02,31.0,33.0,31.0,31.399999618530273,2200303.0
+2020-09-03,31.799999237060547,32.150001525878906,31.399999618530273,32.0,838387.0
+2020-09-06,32.95000076293945,33.29999923706055,32.099998474121094,32.70000076293945,783522.0
+2020-09-07,33.0,33.0,32.45000076293945,32.5,442703.0
+2020-09-08,32.5,32.75,32.0,32.29999923706055,657052.0
+2020-09-09,32.0,32.20000076293945,31.700000762939453,32.099998474121094,439969.0
+2020-09-10,32.29999923706055,32.75,32.04999923706055,32.04999923706055,828641.0
+2020-09-13,32.099998474121094,32.75,32.099998474121094,32.349998474121094,525532.0
+2020-09-14,32.75,32.75,32.0,32.25,698991.0
+2020-09-15,32.20000076293945,34.29999923706055,32.20000076293945,33.54999923706055,2787222.0
+2020-09-16,33.79999923706055,34.20000076293945,32.79999923706055,33.29999923706055,1344897.0
+2020-09-17,33.20000076293945,33.20000076293945,32.5,32.79999923706055,860222.0
+2020-09-20,32.79999923706055,32.900001525878906,32.400001525878906,32.54999923706055,509811.0
+2020-09-21,32.70000076293945,32.79999923706055,31.950000762939453,31.950000762939453,427398.0
+2020-09-22,31.850000381469727,32.29999923706055,31.850000381469727,31.899999618530273,233790.0
+2020-09-24,31.850000381469727,32.54999923706055,31.75,32.5,329730.0
+2020-09-27,32.599998474121094,33.349998474121094,32.599998474121094,32.900001525878906,615415.0
+2020-09-28,33.0,33.04999923706055,32.650001525878906,32.650001525878906,514372.0
+2020-09-29,32.70000076293945,33.04999923706055,32.29999923706055,32.599998474121094,229991.0
+2020-09-30,32.45000076293945,33.099998474121094,32.45000076293945,32.900001525878906,515215.0
+2020-10-01,33.150001525878906,33.150001525878906,31.899999618530273,32.75,399581.0
+2020-10-04,32.0,32.5,31.600000381469727,31.600000381469727,367135.0
+2020-10-05,31.5,32.70000076293945,31.049999237060547,32.650001525878906,439183.0
+2020-10-06,32.70000076293945,34.95000076293945,32.5,34.95000076293945,1963872.0
+2020-10-07,35.0,36.5,34.900001525878906,36.0,3095937.0
+2020-10-08,36.400001525878906,36.400001525878906,35.150001525878906,35.20000076293945,946877.0
+2020-10-11,35.29999923706055,35.79999923706055,34.70000076293945,35.25,945299.0
+2020-10-12,35.349998474121094,35.400001525878906,34.599998474121094,34.599998474121094,703247.0
+2020-10-13,34.79999923706055,34.900001525878906,34.599998474121094,34.599998474121094,454704.0
+2020-10-14,34.599998474121094,35.400001525878906,34.25,35.04999923706055,1192429.0
+2020-10-15,35.20000076293945,35.20000076293945,34.099998474121094,34.400001525878906,753689.0
+2020-10-18,34.79999923706055,34.849998474121094,34.400001525878906,34.5,319649.0
+2020-10-19,34.70000076293945,34.75,33.900001525878906,34.0,427580.0
+2020-10-20,33.95000076293945,33.95000076293945,33.04999923706055,33.349998474121094,729158.0
+2020-10-21,33.400001525878906,33.75,33.20000076293945,33.29999923706055,278289.0
+2020-10-22,33.20000076293945,33.20000076293945,32.45000076293945,32.5,713091.0
+2020-10-25,32.70000076293945,32.849998474121094,29.25,29.25,789092.0
+2020-10-26,29.25,30.299999237060547,27.0,29.5,979306.0
+2020-10-27,29.299999237060547,30.200000762939453,28.5,30.100000381469727,478597.0
+2020-10-28,30.399999618530273,30.5,29.5,30.0,356196.0
+2020-10-29,29.299999237060547,29.450000762939453,28.700000762939453,28.850000381469727,408835.0
+2020-11-01,28.850000381469727,29.5,28.5,29.450000762939453,292184.0
+2020-11-02,29.200000762939453,29.700000762939453,29.149999618530273,29.649999618530273,585453.0
+2020-11-03,29.700000762939453,29.75,29.0,29.299999237060547,431406.0
+2020-11-04,29.049999237060547,29.5,29.0,29.350000381469727,597788.0
+2020-11-05,29.200000762939453,29.350000381469727,28.149999618530273,28.5,395985.0
+2020-11-08,28.350000381469727,29.549999237060547,28.350000381469727,29.450000762939453,401795.0
+2020-11-09,29.700000762939453,30.649999618530273,29.700000762939453,30.649999618530273,891565.0
+2020-11-10,30.899999618530273,31.5,30.100000381469727,30.700000762939453,1014336.0
+2020-11-11,30.899999618530273,30.899999618530273,30.0,30.200000762939453,457235.0
+2020-11-12,30.299999237060547,30.399999618530273,29.75,30.25,419147.0
+2020-11-15,30.350000381469727,31.350000381469727,30.299999237060547,31.100000381469727,858197.0
+2020-11-16,31.350000381469727,31.399999618530273,30.799999237060547,30.899999618530273,667226.0
+2020-11-17,31.0,31.25,30.700000762939453,30.850000381469727,382152.0
+2020-11-18,30.75,30.950000762939453,30.200000762939453,30.25,257674.0
+2020-11-19,30.25,30.450000762939453,29.899999618530273,30.299999237060547,605216.0
+2020-11-22,30.149999618530273,30.850000381469727,29.950000762939453,30.399999618530273,949803.0
+2020-11-23,30.350000381469727,30.5,29.799999237060547,30.149999618530273,929659.0
+2020-11-24,30.299999237060547,30.399999618530273,29.950000762939453,30.100000381469727,1495583.0
+2020-11-25,30.149999618530273,30.299999237060547,29.850000381469727,29.899999618530273,951187.0
+2020-11-26,29.649999618530273,32.150001525878906,29.299999237060547,31.350000381469727,6054919.0
+2020-11-29,32.349998474121094,33.20000076293945,32.29999923706055,32.650001525878906,3680177.0
+2020-11-30,32.349998474121094,32.95000076293945,31.850000381469727,32.04999923706055,1404901.0
+2020-12-01,32.04999923706055,32.20000076293945,31.649999618530273,31.649999618530273,780010.0
+2020-12-02,31.600000381469727,32.25,31.549999237060547,31.899999618530273,853309.0
+2020-12-03,32.0,32.04999923706055,31.299999237060547,31.600000381469727,727644.0
+2020-12-06,31.600000381469727,31.799999237060547,30.600000381469727,30.600000381469727,726511.0
+2020-12-07,30.5,31.0,29.850000381469727,31.0,493779.0
+2020-12-08,31.0,31.950000762939453,30.75,31.299999237060547,804535.0
+2020-12-09,31.299999237060547,31.75,31.299999237060547,31.350000381469727,565249.0
+2020-12-10,31.450000762939453,31.5,31.200000762939453,31.5,245397.0
+2020-12-13,31.5,31.5,30.950000762939453,31.100000381469727,521667.0
+2020-12-14,30.950000762939453,31.100000381469727,30.75,30.950000762939453,468268.0
+2020-12-15,30.950000762939453,32.29999923706055,30.700000762939453,32.29999923706055,1794540.0
+2020-12-16,32.599998474121094,32.79999923706055,32.04999923706055,32.150001525878906,1391566.0
+2020-12-17,32.29999923706055,32.70000076293945,32.0,32.25,1153747.0
+2020-12-20,32.25,32.400001525878906,31.700000762939453,31.799999237060547,458717.0
+2020-12-21,31.0,31.200000762939453,30.399999618530273,30.850000381469727,770920.0
+2020-12-22,31.0,31.850000381469727,30.950000762939453,31.799999237060547,649940.0
+2020-12-23,31.75,31.899999618530273,31.5,31.799999237060547,401776.0
+2020-12-24,31.799999237060547,31.899999618530273,31.0,31.200000762939453,861261.0
+2020-12-27,31.350000381469727,31.899999618530273,31.149999618530273,31.700000762939453,824981.0
+2020-12-28,31.75,31.75,31.350000381469727,31.399999618530273,640946.0
+2020-12-29,31.299999237060547,31.899999618530273,31.0,31.899999618530273,748446.0
+2020-12-30,31.850000381469727,31.850000381469727,31.299999237060547,31.450000762939453,897538.0
+2020-12-31,31.399999618530273,31.399999618530273,30.799999237060547,30.799999237060547,673932.0
+2021-01-03,30.700000762939453,30.850000381469727,29.899999618530273,30.149999618530273,656726.0
+2021-01-04,30.25,30.75,30.100000381469727,30.399999618530273,493706.0
+2021-01-05,30.649999618530273,30.649999618530273,30.0,30.25,352387.0
+2021-01-06,30.200000762939453,30.600000381469727,30.049999237060547,30.25,471726.0
+2021-01-07,30.200000762939453,30.350000381469727,29.799999237060547,30.299999237060547,438402.0
+2021-01-10,30.450000762939453,31.049999237060547,30.399999618530273,30.649999618530273,558751.0
+2021-01-11,30.75,31.399999618530273,30.5,31.200000762939453,1020939.0
+2021-01-12,31.299999237060547,31.850000381469727,31.0,31.799999237060547,869651.0
+2021-01-13,31.899999618530273,32.20000076293945,31.549999237060547,31.850000381469727,955598.0
+2021-01-14,31.850000381469727,31.850000381469727,31.299999237060547,31.450000762939453,359225.0
+2021-01-17,31.600000381469727,31.600000381469727,31.200000762939453,31.299999237060547,277252.0
+2021-01-18,31.350000381469727,31.450000762939453,30.700000762939453,31.299999237060547,381202.0
+2021-01-19,31.399999618530273,32.25,31.399999618530273,31.600000381469727,1585083.0
+2021-01-20,31.600000381469727,31.75,31.200000762939453,31.25,367213.0
+2021-01-21,31.350000381469727,31.350000381469727,30.899999618530273,30.950000762939453,412726.0
+2021-01-24,31.25,31.25,30.75,30.850000381469727,229680.0
+2021-01-25,31.0,31.100000381469727,30.75,30.899999618530273,170693.0
+2021-01-26,30.850000381469727,31.100000381469727,30.700000762939453,31.0,316389.0
+2021-01-27,31.0,31.399999618530273,30.799999237060547,31.149999618530273,179275.0
+2021-01-28,31.0,31.049999237060547,30.700000762939453,30.950000762939453,162567.0
+2021-01-31,30.950000762939453,31.100000381469727,30.5,30.700000762939453,410445.0
+2021-02-01,30.700000762939453,30.950000762939453,30.399999618530273,30.5,261890.0
+2021-02-02,30.600000381469727,30.600000381469727,30.100000381469727,30.149999618530273,338335.0
+2021-02-03,30.100000381469727,30.200000762939453,29.5,29.600000381469727,346432.0
+2021-02-04,28.899999618530273,30.100000381469727,28.799999237060547,29.899999618530273,452405.0
+2021-02-07,30.049999237060547,30.200000762939453,29.799999237060547,29.899999618530273,446596.0
+2021-02-08,30.0,30.600000381469727,30.0,30.549999237060547,407782.0
+2021-02-09,30.600000381469727,30.850000381469727,30.399999618530273,30.75,360493.0
+2021-02-10,30.75,30.75,30.299999237060547,30.299999237060547,301280.0
+2021-02-11,30.399999618530273,31.25,30.0,30.299999237060547,1054262.0
+2021-02-14,30.450000762939453,30.950000762939453,30.350000381469727,30.850000381469727,367197.0
+2021-02-15,30.899999618530273,31.049999237060547,30.5,30.5,558236.0
+2021-02-16,30.399999618530273,30.75,30.350000381469727,30.600000381469727,686643.0
+2021-02-17,30.649999618530273,30.75,30.549999237060547,30.75,685065.0
+2021-02-18,30.75,31.149999618530273,30.5,30.549999237060547,901078.0
+2021-02-21,30.5,30.75,30.450000762939453,30.600000381469727,605168.0
+2021-02-22,30.75,30.75,30.5,30.549999237060547,502285.0
+2021-02-23,30.549999237060547,30.75,30.450000762939453,30.549999237060547,957512.0
+2021-02-24,30.700000762939453,33.25,30.700000762939453,32.95000076293945,9931581.0
+2021-02-25,33.20000076293945,33.54999923706055,32.0,32.29999923706055,4797548.0
+2021-02-28,31.549999237060547,32.04999923706055,31.5,31.5,2085041.0
+2021-03-01,31.649999618530273,33.349998474121094,31.0,32.5,5149248.0
+2021-03-02,32.5,34.349998474121094,32.5,33.400001525878906,4707224.0
+2021-03-03,33.650001525878906,34.25,33.0,33.54999923706055,2599728.0
+2021-03-04,33.54999923706055,33.79999923706055,32.45000076293945,32.849998474121094,2478355.0
+2021-03-07,33.04999923706055,36.099998474121094,33.04999923706055,36.099998474121094,8886911.0
+2021-03-08,36.150001525878906,38.150001525878906,34.650001525878906,35.0,10349126.0
+2021-03-09,34.650001525878906,36.599998474121094,33.79999923706055,35.099998474121094,3414067.0
+2021-03-10,34.95000076293945,35.54999923706055,34.29999923706055,34.5,1936019.0
+2021-03-11,34.5,36.400001525878906,33.95000076293945,36.20000076293945,4241583.0
+2021-03-14,36.900001525878906,37.099998474121094,35.70000076293945,35.70000076293945,3539253.0
+2021-03-15,35.70000076293945,36.5,35.25,36.0,3085706.0
+2021-03-16,36.0,36.75,34.5,35.70000076293945,4167094.0
+2021-03-17,35.900001525878906,36.0,34.95000076293945,35.150001525878906,1447337.0
+2021-03-18,35.0,36.099998474121094,34.95000076293945,35.849998474121094,2782810.0
+2021-03-21,35.70000076293945,36.45000076293945,35.70000076293945,36.20000076293945,1744863.0
+2021-03-22,36.400001525878906,36.599998474121094,35.95000076293945,36.0,2078444.0
+2021-03-23,36.349998474121094,36.349998474121094,35.0,35.349998474121094,1614230.0
+2021-03-24,35.25,35.400001525878906,35.0,35.400001525878906,749221.0
+2021-03-25,35.150001525878906,35.5,35.0,35.0,590822.0
+2021-03-28,35.0,35.0,33.95000076293945,34.099998474121094,1728747.0
+2021-03-29,34.25,34.25,33.349998474121094,33.900001525878906,3172287.0
+2021-03-30,34.0,34.0,33.45000076293945,33.849998474121094,1176691.0
+2021-03-31,34.0,34.04999923706055,33.75,33.900001525878906,1205442.0
+2021-04-01,34.25,34.849998474121094,33.900001525878906,34.25,2322377.0
+2021-04-04,34.45000076293945,36.29999923706055,34.20000076293945,36.0,4781073.0
+2021-04-05,36.29999923706055,37.79999923706055,36.25,36.849998474121094,7734606.0
+2021-04-06,36.900001525878906,37.20000076293945,36.099998474121094,36.29999923706055,1883539.0
+2021-04-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2021-04-08,35.650001525878906,35.79999923706055,34.79999923706055,35.70000076293945,1926429.0
+2021-04-11,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2021-04-12,35.75,35.900001525878906,35.400001525878906,35.54999923706055,914503.0
+2021-04-13,35.599998474121094,35.95000076293945,35.0,35.04999923706055,1248716.0
+2021-04-14,35.0,35.5,34.599998474121094,35.5,671335.0
+2021-04-15,35.54999923706055,35.70000076293945,35.25,35.5,591733.0
+2021-04-18,35.400001525878906,36.650001525878906,35.400001525878906,36.150001525878906,2176418.0
+2021-04-19,36.20000076293945,37.95000076293945,36.20000076293945,37.25,4008753.0
+2021-04-20,37.400001525878906,38.599998474121094,37.29999923706055,37.79999923706055,4258098.0
+2021-04-21,37.900001525878906,38.400001525878906,37.150001525878906,37.150001525878906,1991153.0
+2021-04-22,37.20000076293945,37.20000076293945,36.099998474121094,36.29999923706055,2684786.0
+2021-04-25,36.25,36.25,35.75,36.099998474121094,1177917.0
+2021-04-26,36.099998474121094,36.45000076293945,35.75,36.25,875333.0
+2021-04-27,36.25,36.29999923706055,35.849998474121094,36.25,741846.0
+2021-04-28,36.25,36.29999923706055,35.70000076293945,35.70000076293945,931331.0
+2021-04-29,35.599998474121094,36.70000076293945,35.5,36.54999923706055,1564159.0
+2021-05-02,36.54999923706055,36.75,35.900001525878906,36.45000076293945,1324484.0
+2021-05-03,36.5,36.54999923706055,36.099998474121094,36.099998474121094,621113.0
+2021-05-04,36.099998474121094,36.20000076293945,35.849998474121094,36.0,668184.0
+2021-05-05,35.95000076293945,36.349998474121094,35.70000076293945,36.20000076293945,629880.0
+2021-05-06,36.20000076293945,36.349998474121094,35.900001525878906,36.04999923706055,344923.0
+2021-05-09,35.95000076293945,36.0,35.75,35.95000076293945,375103.0
+2021-05-10,35.95000076293945,36.29999923706055,35.599998474121094,35.75,639539.0
+2021-05-17,35.70000076293945,36.04999923706055,33.79999923706055,35.650001525878906,529334.0
+2021-05-18,35.75,35.849998474121094,35.45000076293945,35.5,497936.0
+2021-05-19,35.54999923706055,35.849998474121094,35.29999923706055,35.54999923706055,535939.0
+2021-05-20,35.54999923706055,35.650001525878906,35.0,35.20000076293945,666717.0
+2021-05-23,35.20000076293945,35.900001525878906,35.20000076293945,35.900001525878906,866698.0
+2021-05-24,35.900001525878906,35.900001525878906,35.400001525878906,35.70000076293945,1821418.0
+2021-05-25,35.650001525878906,35.70000076293945,35.45000076293945,35.54999923706055,858777.0
+2021-05-26,35.5,35.79999923706055,35.45000076293945,35.79999923706055,898958.0
+2021-05-27,35.79999923706055,35.79999923706055,35.5,35.54999923706055,664914.0
+2021-05-30,35.54999923706055,36.45000076293945,35.5,36.29999923706055,1677707.0
+2021-05-31,36.5,37.099998474121094,36.400001525878906,36.70000076293945,3465649.0
+2021-06-01,36.75,37.099998474121094,36.400001525878906,36.400001525878906,2011355.0
+2021-06-02,36.54999923706055,36.599998474121094,35.95000076293945,36.099998474121094,1060298.0
+2021-06-03,36.04999923706055,36.349998474121094,35.900001525878906,36.20000076293945,1274193.0
+2021-06-06,36.349998474121094,36.79999923706055,36.20000076293945,36.29999923706055,1636290.0
+2021-06-07,36.25,36.349998474121094,35.95000076293945,36.099998474121094,1370443.0
+2021-06-08,36.150001525878906,36.79999923706055,35.0,36.599998474121094,3868773.0
+2021-06-09,36.900001525878906,38.400001525878906,36.70000076293945,37.79999923706055,9280960.0
+2021-06-10,38.0,38.54999923706055,37.349998474121094,37.5,6094595.0
+2021-06-13,37.70000076293945,38.150001525878906,37.5,37.54999923706055,3137760.0
+2021-06-14,37.70000076293945,37.75,35.5,36.70000076293945,3155263.0
+2021-06-15,36.75,36.75,35.900001525878906,36.0,1722799.0
+2021-06-16,36.150001525878906,36.45000076293945,35.650001525878906,35.900001525878906,1155905.0
+2021-06-17,35.95000076293945,36.95000076293945,35.70000076293945,36.79999923706055,2140498.0
+2021-06-20,36.75,36.849998474121094,36.04999923706055,36.150001525878906,1511134.0
+2021-06-21,36.099998474121094,36.400001525878906,36.0,36.20000076293945,1097337.0
+2021-06-22,36.54999923706055,36.650001525878906,36.150001525878906,36.29999923706055,927142.0
+2021-06-23,36.29999923706055,36.5,36.099998474121094,36.25,874932.0
+2021-06-24,36.349998474121094,36.349998474121094,36.04999923706055,36.29999923706055,1059345.0
+2021-06-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2021-06-28,36.29999923706055,36.849998474121094,36.150001525878906,36.79999923706055,1792162.0
+2021-06-29,36.95000076293945,37.349998474121094,36.75,37.150001525878906,3966432.0
+2021-06-30,37.20000076293945,37.25,36.54999923706055,36.54999923706055,1312419.0
+2021-07-01,36.650001525878906,36.900001525878906,36.400001525878906,36.5,821027.0
+2021-07-04,36.54999923706055,36.75,36.400001525878906,36.5,686980.0
+2021-07-05,36.45000076293945,36.599998474121094,36.0,36.29999923706055,1206218.0
+2021-07-06,36.5,36.5,36.099998474121094,36.099998474121094,433981.0
+2021-07-07,36.0,36.25,35.849998474121094,36.04999923706055,508970.0
+2021-07-08,36.0,36.20000076293945,35.349998474121094,35.349998474121094,794020.0
+2021-07-11,35.45000076293945,35.70000076293945,34.75,34.79999923706055,871312.0
+2021-07-12,34.79999923706055,35.20000076293945,34.45000076293945,35.099998474121094,554512.0
+2021-07-13,35.20000076293945,35.599998474121094,34.849998474121094,35.150001525878906,973480.0
+2021-07-14,35.20000076293945,35.599998474121094,35.20000076293945,35.599998474121094,388864.0
+2021-07-15,35.599998474121094,35.650001525878906,34.95000076293945,35.099998474121094,643153.0
+2021-07-25,35.400001525878906,35.75,35.20000076293945,35.70000076293945,361821.0
+2021-07-26,35.75,35.849998474121094,35.29999923706055,35.54999923706055,446563.0
+2021-07-27,35.400001525878906,36.29999923706055,35.400001525878906,36.25,863231.0
+2021-07-28,36.349998474121094,36.45000076293945,36.0,36.0,788761.0
+2021-07-29,36.0,36.25,35.849998474121094,36.25,399233.0
+2021-08-01,36.29999923706055,36.650001525878906,35.900001525878906,36.54999923706055,1009535.0
+2021-08-02,36.650001525878906,37.04999923706055,36.29999923706055,36.95000076293945,1189437.0
+2021-08-03,36.79999923706055,36.79999923706055,35.900001525878906,35.900001525878906,1161625.0
+2021-08-04,36.150001525878906,36.5,35.79999923706055,35.79999923706055,609130.0
+2021-08-05,35.79999923706055,36.150001525878906,35.349998474121094,36.150001525878906,734558.0
+2021-08-08,36.20000076293945,36.5,36.04999923706055,36.400001525878906,624049.0
+2021-08-09,36.400001525878906,36.54999923706055,36.0,36.150001525878906,973337.0
+2021-08-10,36.150001525878906,36.29999923706055,36.0,36.20000076293945,375412.0
+2021-08-11,36.04999923706055,36.25,35.95000076293945,36.099998474121094,448725.0
+2021-08-12,36.0,36.099998474121094,35.5,36.04999923706055,452046.0
+2021-08-15,36.099998474121094,36.099998474121094,35.5,35.70000076293945,218153.0
+2021-08-16,35.70000076293945,35.849998474121094,35.349998474121094,35.5,328703.0
+2021-08-17,35.349998474121094,35.5,35.25,35.29999923706055,201730.0
+2021-08-18,35.20000076293945,35.599998474121094,35.0,35.0,346916.0
+2021-08-19,34.849998474121094,35.54999923706055,34.79999923706055,35.29999923706055,479575.0
+2021-08-22,35.150001525878906,35.25,34.599998474121094,34.650001525878906,206456.0
+2021-08-23,34.650001525878906,35.20000076293945,34.650001525878906,34.79999923706055,222353.0
+2021-08-24,34.849998474121094,34.95000076293945,34.75,34.849998474121094,208628.0
+2021-08-25,34.900001525878906,35.04999923706055,34.849998474121094,35.0,148831.0
+2021-08-26,35.0,35.29999923706055,34.70000076293945,34.95000076293945,370561.0
+2021-08-29,35.150001525878906,35.20000076293945,34.900001525878906,35.20000076293945,169704.0
+2021-08-30,35.29999923706055,35.5,35.04999923706055,35.45000076293945,206598.0
+2021-08-31,35.400001525878906,35.79999923706055,35.29999923706055,35.79999923706055,417740.0
+2021-09-01,35.79999923706055,35.849998474121094,35.5,35.54999923706055,270939.0
+2021-09-02,35.45000076293945,35.95000076293945,35.400001525878906,35.900001525878906,746650.0
+2021-09-05,36.04999923706055,36.349998474121094,36.0,36.25,806094.0
+2021-09-06,36.25,36.45000076293945,36.099998474121094,36.400001525878906,489684.0
+2021-09-07,36.400001525878906,36.45000076293945,36.20000076293945,36.29999923706055,402471.0
+2021-09-08,36.099998474121094,36.29999923706055,35.900001525878906,36.0,364727.0
+2021-09-09,36.150001525878906,36.150001525878906,35.79999923706055,35.900001525878906,215577.0
+2021-09-12,35.79999923706055,36.29999923706055,35.54999923706055,36.20000076293945,637561.0
+2021-09-13,36.349998474121094,37.54999923706055,36.150001525878906,37.099998474121094,4597884.0
+2021-09-14,37.20000076293945,37.20000076293945,36.70000076293945,36.849998474121094,1190356.0
+2021-09-15,36.79999923706055,36.900001525878906,36.5,36.75,490976.0
+2021-09-16,36.79999923706055,37.599998474121094,36.75,36.75,1700934.0
+2021-09-19,36.79999923706055,36.900001525878906,36.099998474121094,36.099998474121094,873035.0
+2021-09-20,35.95000076293945,36.150001525878906,35.70000076293945,35.75,415643.0
+2021-09-21,35.54999923706055,36.04999923706055,35.400001525878906,35.79999923706055,625041.0
+2021-09-22,35.79999923706055,35.849998474121094,35.29999923706055,35.599998474121094,312081.0
+2021-09-26,35.650001525878906,36.04999923706055,35.599998474121094,35.650001525878906,355285.0
+2021-09-27,35.650001525878906,36.20000076293945,35.5,36.20000076293945,456044.0
+2021-09-28,36.349998474121094,36.75,36.099998474121094,36.099998474121094,1038510.0
+2021-09-29,36.150001525878906,36.650001525878906,36.099998474121094,36.650001525878906,488539.0
+2021-09-30,36.599998474121094,36.650001525878906,36.349998474121094,36.54999923706055,425946.0
+2021-10-03,36.599998474121094,36.70000076293945,36.20000076293945,36.25,379128.0
+2021-10-04,36.25,36.45000076293945,35.650001525878906,35.79999923706055,263718.0
+2021-10-05,35.95000076293945,35.95000076293945,35.599998474121094,35.70000076293945,287059.0
+2021-10-06,35.79999923706055,35.79999923706055,35.54999923706055,35.650001525878906,154699.0
+2021-10-07,35.599998474121094,36.099998474121094,35.599998474121094,35.650001525878906,244370.0
+2021-10-10,35.650001525878906,35.70000076293945,35.04999923706055,35.20000076293945,236773.0
+2021-10-11,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2021-10-12,35.400001525878906,35.45000076293945,35.0,35.0,155098.0
+2021-10-13,35.0,35.5,35.0,35.5,256027.0
+2021-10-14,35.45000076293945,35.5,35.150001525878906,35.29999923706055,282501.0
+2021-10-17,35.5,36.150001525878906,35.29999923706055,35.95000076293945,486885.0
+2021-10-18,35.95000076293945,35.95000076293945,35.599998474121094,35.849998474121094,224408.0
+2021-10-19,35.849998474121094,36.0,35.45000076293945,35.54999923706055,363625.0
+2021-10-20,35.5,35.70000076293945,35.20000076293945,35.25,169778.0
+2021-10-21,35.45000076293945,35.5,35.04999923706055,35.29999923706055,168689.0
+2021-10-24,35.099998474121094,35.45000076293945,34.79999923706055,34.79999923706055,245340.0
+2021-10-25,34.79999923706055,35.04999923706055,34.79999923706055,34.95000076293945,138309.0
+2021-10-26,34.849998474121094,35.20000076293945,34.849998474121094,34.900001525878906,109862.0
+2021-10-27,34.75,34.75,33.79999923706055,33.95000076293945,586386.0
+2021-10-28,33.79999923706055,34.099998474121094,33.75,33.79999923706055,200743.0
+2021-10-31,34.5,34.95000076293945,33.75,33.849998474121094,383678.0
+2021-11-01,33.900001525878906,33.95000076293945,33.5,33.599998474121094,197322.0
+2021-11-02,33.54999923706055,33.849998474121094,33.45000076293945,33.70000076293945,174276.0
+2021-11-03,33.599998474121094,33.599998474121094,33.20000076293945,33.20000076293945,151816.0
+2021-11-04,33.04999923706055,33.20000076293945,32.849998474121094,33.04999923706055,261116.0
+2021-11-07,33.04999923706055,33.45000076293945,32.900001525878906,32.900001525878906,185360.0
+2021-11-08,32.900001525878906,33.04999923706055,32.04999923706055,32.45000076293945,435526.0
+2021-11-09,32.349998474121094,32.349998474121094,31.600000381469727,31.600000381469727,393385.0
+2021-11-10,31.5,32.150001525878906,31.350000381469727,31.950000762939453,1356926.0
+2021-11-11,32.0,32.20000076293945,31.850000381469727,32.099998474121094,194131.0
+2021-11-14,32.0,32.400001525878906,31.950000762939453,32.29999923706055,149163.0
+2021-11-15,32.29999923706055,32.70000076293945,32.0,32.099998474121094,246884.0
+2021-11-16,31.950000762939453,32.150001525878906,31.700000762939453,31.899999618530273,209972.0
+2021-11-17,31.899999618530273,32.5,31.899999618530273,31.899999618530273,167040.0
+2021-11-18,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2021-11-21,31.600000381469727,31.799999237060547,31.200000762939453,31.200000762939453,171395.0
+2021-11-22,31.200000762939453,31.5,30.200000762939453,30.200000762939453,192578.0
+2021-11-23,30.200000762939453,30.700000762939453,29.950000762939453,30.600000381469727,233745.0
+2021-11-24,30.5,31.0,30.5,30.799999237060547,92944.0
+2021-11-25,30.899999618530273,31.149999618530273,30.5,30.75,171321.0
+2021-11-28,30.75,30.75,30.75,30.75,0.0
+2021-11-29,29.049999237060547,29.450000762939453,28.0,28.399999618530273,302776.0
+2021-11-30,28.200000762939453,29.149999618530273,28.100000381469727,29.0,378595.0
+2021-12-01,28.649999618530273,30.0,28.299999237060547,29.950000762939453,641934.0
+2021-12-02,29.700000762939453,29.850000381469727,29.450000762939453,29.5,229094.0
+2021-12-05,29.600000381469727,30.200000762939453,29.5,30.149999618530273,161723.0
+2021-12-06,30.25,30.399999618530273,29.799999237060547,29.899999618530273,223662.0
+2021-12-07,30.25,30.75,30.049999237060547,30.649999618530273,286180.0
+2021-12-08,30.399999618530273,30.700000762939453,30.149999618530273,30.200000762939453,240195.0
+2021-12-09,30.200000762939453,30.399999618530273,29.75,29.75,150327.0
+2021-12-12,29.75,30.350000381469727,29.75,30.149999618530273,240913.0
+2021-12-13,30.299999237060547,30.850000381469727,30.100000381469727,30.450000762939453,337595.0
+2021-12-14,30.450000762939453,31.200000762939453,30.149999618530273,30.5,559876.0
+2021-12-15,30.5,30.950000762939453,30.5,30.799999237060547,239558.0
+2021-12-16,31.0,31.149999618530273,30.5,30.600000381469727,391725.0
+2021-12-19,30.5,30.5,29.75,29.799999237060547,276910.0
+2021-12-20,29.850000381469727,30.149999618530273,29.5,29.75,143321.0
+2021-12-21,29.899999618530273,31.299999237060547,29.850000381469727,31.200000762939453,985870.0
+2021-12-22,31.299999237060547,32.099998474121094,31.200000762939453,31.700000762939453,1219499.0
+2021-12-23,31.700000762939453,31.700000762939453,30.700000762939453,30.850000381469727,1044356.0
+2021-12-26,30.950000762939453,32.45000076293945,30.899999618530273,31.5,1333134.0
+2021-12-27,31.600000381469727,32.25,31.0,31.5,851742.0
+2021-12-28,31.649999618530273,31.649999618530273,31.200000762939453,31.299999237060547,369064.0
+2021-12-29,31.299999237060547,31.75,30.600000381469727,30.700000762939453,431253.0
+2021-12-30,30.950000762939453,31.600000381469727,30.600000381469727,30.700000762939453,307274.0
+2022-01-02,30.799999237060547,30.899999618530273,29.899999618530273,30.200000762939453,1148296.0
+2022-01-03,30.200000762939453,30.299999237060547,28.799999237060547,29.0,789865.0
+2022-01-04,29.200000762939453,29.350000381469727,28.950000762939453,29.049999237060547,434726.0
+2022-01-05,29.049999237060547,29.450000762939453,28.950000762939453,29.049999237060547,533354.0
+2022-01-06,29.0,29.700000762939453,29.0,29.350000381469727,588122.0
+2022-01-09,29.5,30.049999237060547,29.399999618530273,29.950000762939453,567906.0
+2022-01-10,30.049999237060547,30.049999237060547,29.700000762939453,30.049999237060547,508730.0
+2022-01-11,30.200000762939453,30.299999237060547,29.850000381469727,30.100000381469727,542971.0
+2022-01-12,30.100000381469727,30.200000762939453,29.899999618530273,30.049999237060547,513085.0
+2022-01-13,30.049999237060547,30.299999237060547,29.950000762939453,30.299999237060547,455685.0
+2022-01-16,30.299999237060547,30.75,30.200000762939453,30.5,465193.0
+2022-01-17,30.549999237060547,31.299999237060547,30.450000762939453,31.25,566062.0
+2022-01-18,31.450000762939453,31.700000762939453,30.5,30.899999618530273,793455.0
+2022-01-19,30.649999618530273,30.799999237060547,30.350000381469727,30.600000381469727,669464.0
+2022-01-20,30.600000381469727,30.600000381469727,30.200000762939453,30.399999618530273,394315.0
+2022-01-23,30.350000381469727,30.350000381469727,29.899999618530273,30.0,300268.0
+2022-01-24,30.0,30.200000762939453,29.799999237060547,29.799999237060547,185267.0
+2022-01-25,29.799999237060547,30.25,29.799999237060547,30.149999618530273,241047.0
+2022-01-26,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2022-01-27,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2022-01-30,37.5,40.04999923706055,37.25,38.54999923706055,10382346.0
+2022-01-31,38.650001525878906,39.54999923706055,37.5,39.0,4405544.0
+2022-02-01,38.900001525878906,39.75,38.04999923706055,38.599998474121094,3224668.0
+2022-02-02,38.650001525878906,38.79999923706055,37.20000076293945,37.25,1920183.0
+2022-02-03,37.04999923706055,37.650001525878906,36.79999923706055,37.04999923706055,1586571.0
+2022-02-06,37.400001525878906,38.0,36.599998474121094,37.650001525878906,2266686.0
+2022-02-07,37.650001525878906,38.79999923706055,37.45000076293945,38.599998474121094,2121890.0
+2022-02-08,39.400001525878906,42.150001525878906,39.099998474121094,41.650001525878906,10220610.0
+2022-02-09,41.95000076293945,42.95000076293945,41.099998474121094,41.79999923706055,8425716.0
+2022-02-10,42.150001525878906,42.54999923706055,41.29999923706055,41.400001525878906,2698484.0
+2022-02-13,40.849998474121094,41.25,38.900001525878906,40.0,3080318.0
+2022-02-14,39.900001525878906,40.45000076293945,39.29999923706055,40.0,1815248.0
+2022-02-15,40.04999923706055,40.349998474121094,39.70000076293945,39.900001525878906,1491009.0
+2022-02-16,40.0,43.04999923706055,39.79999923706055,42.04999923706055,6280244.0
+2022-02-17,41.900001525878906,42.5,40.400001525878906,40.599998474121094,4267413.0
+2022-02-20,40.5,40.54999923706055,38.5,38.79999923706055,1732601.0
+2022-02-21,39.0,40.5,39.0,39.20000076293945,1616537.0
+2022-02-23,39.0,39.849998474121094,38.79999923706055,39.099998474121094,1083623.0
+2022-02-24,37.5,38.45000076293945,37.099998474121094,37.75,1823770.0
+2022-02-27,38.25,39.349998474121094,38.20000076293945,39.0,1340222.0
+2022-02-28,39.0,39.54999923706055,38.650001525878906,39.0,1192162.0
+2022-03-01,39.0,39.400001525878906,38.79999923706055,39.0,1156355.0
+2022-03-02,38.95000076293945,40.75,38.29999923706055,39.349998474121094,2464532.0
+2022-03-03,39.45000076293945,40.349998474121094,38.79999923706055,38.900001525878906,1440215.0
+2022-03-06,39.400001525878906,39.79999923706055,38.900001525878906,38.900001525878906,640858.0
+2022-03-07,38.900001525878906,39.29999923706055,38.349998474121094,38.54999923706055,786384.0
+2022-03-08,38.20000076293945,39.5,38.150001525878906,39.400001525878906,1149977.0
+2022-03-09,39.400001525878906,39.849998474121094,38.650001525878906,38.70000076293945,1043075.0
+2022-03-10,39.29999923706055,40.25,38.70000076293945,38.849998474121094,1751987.0
+2022-03-13,38.79999923706055,39.29999923706055,38.5,38.54999923706055,388543.0
+2022-03-14,38.400001525878906,38.54999923706055,37.79999923706055,37.95000076293945,434036.0
+2022-03-15,37.849998474121094,38.29999923706055,37.099998474121094,37.25,443065.0
+2022-03-16,37.25,37.79999923706055,36.79999923706055,37.04999923706055,874319.0
+2022-03-17,37.04999923706055,37.150001525878906,36.349998474121094,36.79999923706055,821178.0
+2022-03-20,36.75,37.95000076293945,36.650001525878906,36.95000076293945,774695.0
+2022-03-21,37.25,37.25,36.54999923706055,37.099998474121094,557490.0
+2022-03-22,37.099998474121094,37.25,36.599998474121094,37.150001525878906,402411.0
+2022-03-23,37.150001525878906,38.599998474121094,36.79999923706055,38.54999923706055,1256913.0
+2022-03-24,38.70000076293945,39.29999923706055,38.5,38.900001525878906,1193068.0
+2022-03-27,38.900001525878906,39.0,37.5,38.04999923706055,662142.0
+2022-03-28,37.900001525878906,39.400001525878906,37.79999923706055,38.79999923706055,1604469.0
+2022-03-29,38.95000076293945,39.29999923706055,38.25,38.79999923706055,932226.0
+2022-03-30,39.04999923706055,40.45000076293945,38.900001525878906,39.849998474121094,2478219.0
+2022-03-31,39.900001525878906,41.5,39.849998474121094,40.04999923706055,5028022.0
+2022-04-03,40.150001525878906,40.349998474121094,39.45000076293945,39.5,879667.0
+2022-04-04,39.5,39.5,39.5,39.5,0.0
+2022-04-05,39.75,41.0,39.349998474121094,41.0,2344778.0
+2022-04-06,41.25,41.95000076293945,39.849998474121094,40.400001525878906,2267741.0
+2022-04-07,40.29999923706055,40.79999923706055,39.900001525878906,40.29999923706055,591358.0
+2022-04-10,41.0,41.099998474121094,40.0,40.04999923706055,651187.0
+2022-04-11,40.20000076293945,40.20000076293945,39.54999923706055,39.650001525878906,650873.0
+2022-04-12,39.5,39.650001525878906,38.599998474121094,39.0,816044.0
+2022-04-13,38.900001525878906,39.599998474121094,38.650001525878906,39.25,623877.0
+2022-04-14,39.54999923706055,39.95000076293945,39.150001525878906,39.75,533445.0
+2022-04-17,40.0,40.400001525878906,39.650001525878906,40.20000076293945,816708.0
+2022-04-18,40.5,40.5,39.70000076293945,39.900001525878906,744641.0
+2022-04-19,39.849998474121094,39.849998474121094,39.349998474121094,39.599998474121094,740001.0
+2022-04-20,39.5,39.5,38.95000076293945,39.099998474121094,366888.0
+2022-04-21,39.0,39.650001525878906,38.45000076293945,39.650001525878906,483067.0
+2022-04-24,39.400001525878906,39.900001525878906,38.70000076293945,38.70000076293945,664326.0
+2022-04-25,37.900001525878906,37.900001525878906,36.54999923706055,37.400001525878906,918082.0
+2022-04-26,37.25,37.599998474121094,36.95000076293945,37.25,231002.0
+2022-04-27,37.849998474121094,37.95000076293945,37.349998474121094,37.79999923706055,222780.0
+2022-04-28,37.900001525878906,38.400001525878906,37.54999923706055,38.29999923706055,246398.0
+2022-05-08,38.0,38.25,37.5,37.599998474121094,188563.0
+2022-05-09,37.599998474121094,37.75,37.150001525878906,37.20000076293945,366163.0
+2022-05-10,37.099998474121094,37.5,37.099998474121094,37.29999923706055,254169.0
+2022-05-11,37.400001525878906,37.5,37.150001525878906,37.20000076293945,163665.0
+2022-05-12,37.20000076293945,37.29999923706055,35.0,35.20000076293945,515387.0
+2022-05-15,35.75,36.25,35.0,35.849998474121094,270980.0
+2022-05-16,35.5,36.79999923706055,35.5,35.650001525878906,489240.0
+2022-05-17,35.650001525878906,36.20000076293945,35.150001525878906,35.849998474121094,226850.0
+2022-05-18,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0
+2022-05-19,35.20000076293945,35.20000076293945,33.0,33.29999923706055,1480907.0
+2022-05-22,33.25,34.0,33.0,33.400001525878906,601891.0
+2022-05-23,33.349998474121094,34.70000076293945,33.349998474121094,34.400001525878906,561953.0
+2022-05-24,34.150001525878906,35.099998474121094,33.900001525878906,35.099998474121094,448684.0
+2022-05-25,35.099998474121094,36.0,34.75,35.5,304689.0
+2022-05-26,35.54999923706055,35.900001525878906,35.29999923706055,35.599998474121094,191436.0
+2022-05-29,36.099998474121094,36.25,35.75,36.04999923706055,207866.0
+2022-05-30,36.04999923706055,36.900001525878906,36.04999923706055,36.900001525878906,388639.0
+2022-05-31,37.20000076293945,38.150001525878906,36.900001525878906,37.0,2001547.0
+2022-06-01,37.0,37.25,36.0,36.5,718192.0
+2022-06-02,36.54999923706055,36.849998474121094,36.0,36.400001525878906,339008.0
+2022-06-05,36.20000076293945,36.75,36.099998474121094,36.75,258997.0
+2022-06-06,36.79999923706055,37.54999923706055,36.79999923706055,37.5,444716.0
+2022-06-07,37.5,37.5,36.79999923706055,36.79999923706055,310148.0
+2022-06-08,37.0,37.45000076293945,36.0,36.04999923706055,354283.0
+2022-06-09,36.0,36.099998474121094,35.5,35.95000076293945,147897.0
+2022-06-12,35.45000076293945,36.0,34.5,35.599998474121094,347857.0
+2022-06-13,35.0,35.95000076293945,35.0,35.25,349677.0
+2022-06-14,34.54999923706055,35.900001525878906,33.95000076293945,35.0,468493.0
+2022-06-15,34.650001525878906,35.099998474121094,34.5,34.900001525878906,195113.0
+2022-06-16,34.54999923706055,35.25,33.0,33.45000076293945,314246.0
+2022-06-19,33.79999923706055,33.79999923706055,32.599998474121094,32.70000076293945,317358.0
+2022-06-20,32.70000076293945,33.349998474121094,32.04999923706055,33.0,224120.0
+2022-06-21,33.150001525878906,33.75,33.0,33.400001525878906,304385.0
+2022-06-22,33.349998474121094,34.04999923706055,32.79999923706055,33.5,275363.0
+2022-06-23,33.25,34.5,33.0,34.45000076293945,222488.0
+2022-06-26,34.95000076293945,35.5,34.79999923706055,35.29999923706055,227934.0
+2022-06-27,35.25,35.900001525878906,34.25,34.25,235231.0
+2022-06-28,33.849998474121094,34.45000076293945,33.79999923706055,34.45000076293945,295014.0
+2022-06-29,34.400001525878906,34.79999923706055,34.04999923706055,34.54999923706055,208082.0
+2022-06-30,34.29999923706055,34.900001525878906,34.150001525878906,34.599998474121094,232872.0
+2022-07-03,35.0,35.0,33.75,33.75,163810.0
+2022-07-04,33.75,34.75,33.5,34.599998474121094,254571.0
+2022-07-05,34.95000076293945,34.95000076293945,34.45000076293945,34.5,114858.0
+2022-07-06,34.0,35.20000076293945,34.0,34.5,132759.0
+2022-07-13,34.54999923706055,34.79999923706055,34.0,34.04999923706055,106717.0
+2022-07-14,34.0,34.0,32.900001525878906,32.900001525878906,74229.0
+2022-07-17,33.25,33.79999923706055,32.900001525878906,33.0,74559.0
+2022-07-18,32.75,33.349998474121094,32.599998474121094,33.349998474121094,171266.0
+2022-07-19,34.150001525878906,35.0,33.650001525878906,34.25,402725.0
+2022-07-20,34.29999923706055,34.849998474121094,34.04999923706055,34.5,214841.0
+2022-07-21,34.25,34.599998474121094,34.25,34.45000076293945,119341.0
+2022-07-24,34.45000076293945,35.099998474121094,34.349998474121094,34.79999923706055,288365.0
+2022-07-25,35.29999923706055,36.849998474121094,34.900001525878906,34.900001525878906,902296.0
+2022-07-26,35.099998474121094,35.54999923706055,34.849998474121094,35.099998474121094,235345.0
+2022-07-27,35.150001525878906,35.5,34.849998474121094,35.25,183152.0
+2022-07-28,35.04999923706055,35.45000076293945,35.04999923706055,35.400001525878906,225304.0
+2022-07-31,35.5,36.650001525878906,35.400001525878906,36.29999923706055,531882.0
+2022-08-01,36.29999923706055,36.599998474121094,36.0,36.5,209128.0
+2022-08-02,36.54999923706055,36.54999923706055,36.04999923706055,36.349998474121094,190958.0
+2022-08-03,36.150001525878906,36.79999923706055,35.900001525878906,36.0,434027.0
+2022-08-04,36.150001525878906,36.20000076293945,35.650001525878906,35.70000076293945,356681.0
+2022-08-07,35.599998474121094,35.70000076293945,34.54999923706055,34.900001525878906,459449.0
+2022-08-08,35.150001525878906,35.150001525878906,34.349998474121094,34.95000076293945,274031.0
+2022-08-09,35.0,35.900001525878906,34.849998474121094,35.70000076293945,598054.0
+2022-08-10,35.95000076293945,36.099998474121094,35.5,35.79999923706055,348207.0
+2022-08-11,35.849998474121094,36.25,35.599998474121094,35.849998474121094,286606.0
+2022-08-14,35.849998474121094,36.400001525878906,35.70000076293945,36.400001525878906,411294.0
+2022-08-15,36.400001525878906,37.5,36.400001525878906,37.20000076293945,1556643.0
+2022-08-16,37.400001525878906,37.900001525878906,37.099998474121094,37.54999923706055,902999.0
+2022-08-17,37.5,37.54999923706055,36.900001525878906,37.0,460331.0
+2022-08-18,36.900001525878906,37.400001525878906,36.400001525878906,37.400001525878906,465979.0
+2022-08-21,37.599998474121094,37.599998474121094,35.5,36.0,2338352.0
+2022-08-22,36.04999923706055,36.349998474121094,35.45000076293945,35.70000076293945,794021.0
+2022-08-23,35.5,35.54999923706055,34.70000076293945,34.70000076293945,577443.0
+2022-08-24,34.650001525878906,34.75,34.0,34.25,640597.0
+2022-08-25,34.400001525878906,34.900001525878906,33.95000076293945,34.599998474121094,424183.0
+2022-08-28,33.79999923706055,34.849998474121094,33.79999923706055,34.400001525878906,447531.0
+2022-08-29,34.400001525878906,34.95000076293945,34.20000076293945,34.20000076293945,418334.0
+2022-08-30,34.349998474121094,34.79999923706055,34.099998474121094,34.20000076293945,536894.0
+2022-08-31,34.099998474121094,34.150001525878906,33.599998474121094,34.0,763172.0
+2022-09-01,33.650001525878906,34.0,33.5,33.54999923706055,296785.0
+2022-09-04,33.5,34.150001525878906,33.25,34.0,256731.0
+2022-09-05,34.45000076293945,34.45000076293945,33.75,33.75,425896.0
+2022-09-06,33.79999923706055,34.099998474121094,33.70000076293945,34.0,376816.0
+2022-09-07,33.900001525878906,34.0,33.349998474121094,33.5,359599.0
+2022-09-08,33.70000076293945,33.900001525878906,33.5,33.900001525878906,160922.0
+2022-09-11,33.70000076293945,34.5,33.70000076293945,34.20000076293945,571858.0
+2022-09-12,34.20000076293945,34.25,33.79999923706055,33.900001525878906,294196.0
+2022-09-13,33.900001525878906,34.0,33.79999923706055,34.0,121816.0
+2022-09-14,33.45000076293945,33.95000076293945,33.150001525878906,33.95000076293945,139640.0
+2022-09-15,33.849998474121094,34.04999923706055,33.5,33.650001525878906,170969.0
+2022-09-18,33.79999923706055,33.79999923706055,32.0,32.0,316326.0
+2022-09-19,32.0,32.400001525878906,31.75,32.04999923706055,203265.0
+2022-09-20,32.400001525878906,32.70000076293945,32.400001525878906,32.5,162996.0
+2022-09-21,32.5,32.5,31.850000381469727,32.20000076293945,109331.0
+2022-09-25,31.0,31.299999237060547,30.700000762939453,31.100000381469727,328851.0
+2022-09-26,30.799999237060547,31.25,30.799999237060547,31.0,176311.0
+2022-09-27,31.049999237060547,31.399999618530273,30.700000762939453,30.950000762939453,218639.0
+2022-09-28,31.299999237060547,31.399999618530273,30.850000381469727,31.299999237060547,279426.0
+2022-09-29,31.5,31.75,30.950000762939453,31.049999237060547,426637.0
+2022-10-02,31.049999237060547,31.799999237060547,30.899999618530273,31.649999618530273,403332.0
+2022-10-03,31.600000381469727,32.150001525878906,31.600000381469727,31.850000381469727,235850.0
+2022-10-04,31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0.0
+2022-10-05,32.099998474121094,32.849998474121094,32.0,32.70000076293945,650385.0
+2022-10-06,32.849998474121094,32.900001525878906,32.400001525878906,32.45000076293945,159718.0
+2022-10-09,32.400001525878906,32.400001525878906,31.5,31.5,165045.0
+2022-10-10,31.600000381469727,31.799999237060547,31.149999618530273,31.549999237060547,161255.0
+2022-10-11,31.399999618530273,31.5,31.0,31.149999618530273,126938.0
+2022-10-12,31.149999618530273,31.649999618530273,31.149999618530273,31.549999237060547,337795.0
+2022-10-13,31.700000762939453,31.700000762939453,31.25,31.450000762939453,110498.0
+2022-10-16,31.25,31.5,31.0,31.350000381469727,190560.0
+2022-10-17,31.600000381469727,32.0,31.5,31.799999237060547,285196.0
+2022-10-18,31.950000762939453,32.150001525878906,31.799999237060547,32.0,198973.0
+2022-10-19,31.850000381469727,32.099998474121094,31.600000381469727,32.04999923706055,261663.0
+2022-10-20,31.850000381469727,33.04999923706055,31.799999237060547,33.04999923706055,286688.0
+2022-10-23,33.04999923706055,33.04999923706055,32.70000076293945,32.70000076293945,216492.0
+2022-10-24,32.650001525878906,32.79999923706055,32.29999923706055,32.29999923706055,235676.0
+2022-10-25,32.25,32.599998474121094,32.099998474121094,32.099998474121094,179742.0
+2022-10-26,32.150001525878906,32.5,31.799999237060547,31.799999237060547,254954.0
+2022-10-27,32.70000076293945,33.5,31.700000762939453,31.850000381469727,690645.0
+2022-10-30,31.799999237060547,32.099998474121094,31.549999237060547,31.600000381469727,152282.0
+2022-10-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2022-11-01,31.75,31.799999237060547,30.899999618530273,30.899999618530273,209387.0
+2022-11-02,30.649999618530273,31.200000762939453,30.5,30.950000762939453,107443.0
+2022-11-03,30.899999618530273,31.200000762939453,30.549999237060547,30.549999237060547,175473.0
+2022-11-06,30.950000762939453,31.049999237060547,30.649999618530273,30.700000762939453,90113.0
+2022-11-07,30.600000381469727,30.700000762939453,30.0,30.299999237060547,600263.0
+2022-11-08,30.450000762939453,30.450000762939453,29.850000381469727,30.100000381469727,349234.0
+2022-11-09,30.0,30.100000381469727,29.649999618530273,30.0,126839.0
+2022-11-10,29.799999237060547,30.100000381469727,29.350000381469727,29.5,146303.0
+2022-11-13,29.950000762939453,30.149999618530273,29.5,29.549999237060547,168838.0
+2022-11-14,29.600000381469727,29.700000762939453,29.049999237060547,29.5,126562.0
+2022-11-15,29.5,29.850000381469727,28.799999237060547,29.100000381469727,137761.0
+2022-11-16,29.149999618530273,29.200000762939453,28.75,29.149999618530273,110666.0
+2022-11-17,29.149999618530273,31.299999237060547,29.149999618530273,30.700000762939453,574842.0
+2022-11-20,30.5,31.25,30.450000762939453,31.049999237060547,272489.0
+2022-11-21,30.799999237060547,30.799999237060547,29.850000381469727,30.450000762939453,188789.0
+2022-11-22,30.100000381469727,30.799999237060547,30.0,30.200000762939453,195394.0
+2022-11-24,30.350000381469727,31.399999618530273,29.799999237060547,31.200000762939453,449456.0
+2022-11-27,31.200000762939453,32.20000076293945,30.25,31.649999618530273,578128.0
+2022-11-28,31.5,32.599998474121094,31.049999237060547,32.599998474121094,379199.0
+2022-11-29,32.79999923706055,34.25,32.20000076293945,34.0,673393.0
+2022-11-30,33.650001525878906,34.20000076293945,33.29999923706055,34.150001525878906,428883.0
+2022-12-01,34.099998474121094,35.150001525878906,33.95000076293945,35.0,964689.0
+2022-12-04,35.04999923706055,35.04999923706055,33.400001525878906,33.400001525878906,174992.0
+2022-12-05,33.0,33.849998474121094,33.0,33.099998474121094,184249.0
+2022-12-06,33.04999923706055,33.099998474121094,31.850000381469727,32.04999923706055,386355.0
+2022-12-07,32.20000076293945,32.29999923706055,31.200000762939453,31.5,144896.0
+2022-12-08,31.549999237060547,31.549999237060547,30.950000762939453,31.299999237060547,155647.0
+2022-12-11,31.25,32.0,30.200000762939453,30.200000762939453,175491.0
+2022-12-12,30.049999237060547,30.049999237060547,28.799999237060547,30.049999237060547,219054.0
+2022-12-13,30.200000762939453,30.850000381469727,30.200000762939453,30.799999237060547,220530.0
+2022-12-14,30.950000762939453,31.0,30.649999618530273,30.700000762939453,161544.0
+2022-12-15,30.350000381469727,31.049999237060547,30.350000381469727,31.049999237060547,68022.0
+2022-12-18,31.149999618530273,31.600000381469727,31.100000381469727,31.5,131437.0
+2022-12-19,31.899999618530273,32.400001525878906,31.700000762939453,32.150001525878906,496432.0
+2022-12-20,32.0,32.5,31.649999618530273,31.799999237060547,135274.0
+2022-12-21,31.75,31.950000762939453,31.350000381469727,31.399999618530273,144530.0
+2022-12-22,31.399999618530273,32.70000076293945,31.0,31.950000762939453,171173.0
+2022-12-25,31.799999237060547,32.099998474121094,31.600000381469727,31.700000762939453,134443.0
+2022-12-26,31.200000762939453,31.850000381469727,31.0,31.75,106026.0
+2022-12-27,31.700000762939453,32.349998474121094,31.5,32.20000076293945,189098.0
+2022-12-28,32.20000076293945,32.400001525878906,32.20000076293945,32.25,172839.0
+2022-12-29,32.29999923706055,32.70000076293945,32.29999923706055,32.5,176643.0
+2023-01-01,32.5,33.0,32.5,32.900001525878906,113135.0
+2023-01-02,32.900001525878906,33.349998474121094,32.70000076293945,33.25,87483.0
+2023-01-03,33.25,33.25,33.25,33.25,0.0
+2023-01-04,33.849998474121094,33.95000076293945,32.5,32.70000076293945,173921.0
+2023-01-05,32.400001525878906,33.0,32.349998474121094,33.0,85749.0
+2023-01-08,33.099998474121094,33.29999923706055,33.0,33.29999923706055,80375.0
+2023-01-09,33.400001525878906,33.900001525878906,33.349998474121094,33.900001525878906,97077.0
+2023-01-10,34.0,34.349998474121094,33.900001525878906,34.349998474121094,145243.0
+2023-01-11,34.45000076293945,35.150001525878906,34.400001525878906,34.599998474121094,323752.0
+2023-01-12,34.599998474121094,35.099998474121094,34.45000076293945,34.70000076293945,97986.0
+2023-01-15,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-01-16,35.29999923706055,35.29999923706055,34.400001525878906,34.75,186702.0
+2023-01-17,34.70000076293945,35.75,34.5,34.54999923706055,274085.0
+2023-01-18,34.70000076293945,35.75,34.5,34.54999923706055,274085.0
+2023-01-19,35.0,35.29999923706055,34.650001525878906,35.0,137752.0
+2023-01-22,35.0,35.0,35.0,35.0,0.0
+2023-01-23,34.650001525878906,34.849998474121094,34.5,34.79999923706055,58431.0
+2023-01-24,34.79999923706055,35.599998474121094,34.599998474121094,35.29999923706055,276540.0
+2023-01-25,35.45000076293945,35.599998474121094,35.150001525878906,35.29999923706055,109242.0
+2023-01-26,35.29999923706055,35.849998474121094,35.29999923706055,35.70000076293945,114387.0
+2023-01-29,35.79999923706055,35.849998474121094,35.0,35.20000076293945,182393.0
+2023-01-30,35.20000076293945,35.20000076293945,35.0,35.0,194684.0
+2023-01-31,34.95000076293945,35.25,34.849998474121094,35.25,110029.0
+2023-02-01,35.54999923706055,35.849998474121094,35.0,35.70000076293945,258526.0
+2023-02-02,35.70000076293945,35.70000076293945,34.900001525878906,35.29999923706055,160689.0
+2023-02-05,34.5,34.79999923706055,34.45000076293945,34.5,98918.0
+2023-02-06,34.349998474121094,34.75,34.20000076293945,34.54999923706055,159031.0
+2023-02-07,34.75,35.0,34.599998474121094,34.900001525878906,82599.0
+2023-02-08,34.95000076293945,35.099998474121094,34.45000076293945,34.900001525878906,164390.0
+2023-02-09,35.0,35.29999923706055,34.79999923706055,34.95000076293945,47188.0
+2023-02-12,34.95000076293945,34.95000076293945,34.95000076293945,34.95000076293945,0.0
+2023-02-13,34.79999923706055,35.150001525878906,34.79999923706055,35.099998474121094,81558.0
+2023-02-14,35.099998474121094,35.650001525878906,35.0,35.650001525878906,183633.0
+2023-02-15,35.099998474121094,36.0,35.099998474121094,35.95000076293945,296065.0
+2023-02-16,36.0,36.45000076293945,35.95000076293945,36.29999923706055,202990.0
+2023-02-19,36.20000076293945,37.0,36.20000076293945,36.900001525878906,298883.0
+2023-02-20,36.900001525878906,37.25,36.54999923706055,37.0,577047.0
+2023-02-21,37.0,37.0,36.349998474121094,36.5,164775.0
+2023-02-23,36.099998474121094,36.20000076293945,35.54999923706055,36.0,76091.0
+2023-02-26,35.599998474121094,35.900001525878906,35.400001525878906,35.5,53790.0
+2023-02-27,35.099998474121094,35.29999923706055,35.0,35.25,153836.0
+2023-02-28,35.5,35.900001525878906,35.29999923706055,35.599998474121094,180288.0
+2023-03-01,35.650001525878906,36.20000076293945,35.599998474121094,35.79999923706055,1000.0
+2023-03-02,35.849998474121094,35.95000076293945,35.5,35.5,485.0
+2023-03-05,35.45000076293945,35.95000076293945,35.400001525878906,35.5,2500.0
+2023-03-06,35.5,35.5,35.5,35.5,0.0
+2023-03-07,35.5,35.5,35.5,35.5,0.0
+2023-03-08,35.5,36.95000076293945,35.349998474121094,36.599998474121094,500.0
+2023-03-09,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0
+2023-03-12,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0
+2023-03-13,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0
+2023-03-14,36.0,36.400001525878906,35.5,35.900001525878906,1870.0
+2023-03-15,35.29999923706055,35.29999923706055,34.0,34.0,3000.0
+2023-03-16,33.650001525878906,34.79999923706055,33.650001525878906,34.0,1000.0
+2023-03-19,34.0,34.0,34.0,34.0,0.0
+2023-03-20,34.150001525878906,34.400001525878906,33.900001525878906,34.099998474121094,3486.0
+2023-03-21,34.099998474121094,35.150001525878906,34.0,34.45000076293945,1600.0
+2023-03-22,34.099998474121094,34.79999923706055,34.099998474121094,34.79999923706055,700.0
+2023-03-23,34.70000076293945,35.5,34.5,35.5,979.0
+2023-03-26,35.5,35.5,35.5,35.5,0.0
+2023-03-27,35.5,35.5,35.5,35.5,0.0
+2023-03-28,35.5,35.5,35.5,35.5,0.0
+2023-03-29,36.70000076293945,37.04999923706055,36.70000076293945,36.95000076293945,502.0
+2023-03-30,37.0,37.45000076293945,36.70000076293945,37.150001525878906,598.0
+2023-04-02,37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0.0
+2023-04-03,37.04999923706055,37.04999923706055,36.650001525878906,36.900001525878906,6000.0
+2023-04-04,36.75,37.150001525878906,36.5,37.150001525878906,947.0
+2023-04-05,37.29999923706055,37.849998474121094,37.29999923706055,37.650001525878906,476.0
+2023-04-06,37.70000076293945,37.95000076293945,37.5,37.95000076293945,4510.0
+2023-04-09,38.0,38.20000076293945,37.400001525878906,37.70000076293945,2994.0
+2023-04-10,37.75,37.75,36.5,37.0,2500.0
+2023-04-11,37.099998474121094,37.150001525878906,36.150001525878906,36.150001525878906,500.0
+2023-04-12,36.5,37.29999923706055,36.45000076293945,37.099998474121094,1191.0
+2023-04-13,37.0,37.25,36.849998474121094,37.20000076293945,1000.0
+2023-04-16,37.29999923706055,37.29999923706055,36.849998474121094,37.0,1785.0
+2023-04-17,36.79999923706055,37.20000076293945,36.79999923706055,37.0,2000.0
+2023-04-25,37.099998474121094,37.099998474121094,36.79999923706055,37.0,4895.0
+2023-04-26,37.0,37.650001525878906,36.849998474121094,37.650001525878906,4387.0
+2023-04-27,37.650001525878906,39.400001525878906,37.5,38.849998474121094,800.0
+2023-04-30,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
+2023-05-01,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
+2023-05-02,40.04999923706055,40.599998474121094,40.04999923706055,40.54999923706055,400.0
+2023-05-03,40.0,40.75,39.95000076293945,40.599998474121094,500.0
+2023-05-04,40.150001525878906,41.099998474121094,40.150001525878906,41.0,485.0
+2023-05-07,41.099998474121094,41.099998474121094,40.70000076293945,41.0,1000.0
+2023-05-08,39.900001525878906,40.25,39.150001525878906,39.900001525878906,500.0
+2023-05-09,39.79999923706055,41.29999923706055,39.400001525878906,41.0,1195.0
+2023-05-10,41.0,41.95000076293945,40.29999923706055,41.70000076293945,693.0
+2023-05-11,41.70000076293945,41.95000076293945,41.25,41.849998474121094,1905.0
+2023-05-14,41.75,41.849998474121094,41.150001525878906,41.349998474121094,1792.0
+2023-05-15,41.349998474121094,41.79999923706055,41.20000076293945,41.29999923706055,5446.0
+2023-05-16,41.20000076293945,43.650001525878906,41.20000076293945,42.75,1590.0
+2023-05-17,42.349998474121094,44.0,42.349998474121094,44.0,500.0
+2023-05-18,44.0,44.5,43.79999923706055,44.25,1300.0
+2023-05-21,44.0,46.849998474121094,44.0,46.45000076293945,2361.0
+2023-05-22,46.900001525878906,47.650001525878906,45.349998474121094,45.349998474121094,10000.0
+2023-05-23,44.0,46.45000076293945,43.900001525878906,46.099998474121094,951.0
+2023-05-24,46.0,46.400001525878906,45.0,45.599998474121094,378.0
+2023-05-25,45.70000076293945,47.20000076293945,45.599998474121094,47.0,969.0
+2023-05-28,47.0,47.400001525878906,46.0,46.849998474121094,850.0
+2023-05-29,46.849998474121094,47.5,46.400001525878906,47.349998474121094,692.0
+2023-05-30,47.54999923706055,48.0,47.04999923706055,47.5,1816.0
+2023-05-31,47.5,48.099998474121094,47.0,48.04999923706055,322.0
+2023-06-01,48.04999923706055,48.79999923706055,47.45000076293945,48.0,700.0
+2023-06-04,48.45000076293945,48.45000076293945,47.900001525878906,48.099998474121094,411.0
+2023-06-05,48.150001525878906,49.400001525878906,48.150001525878906,49.0,455.0
+2023-06-06,49.0,50.29999923706055,48.849998474121094,50.20000076293945,1328.0
+2023-06-07,50.20000076293945,53.599998474121094,49.79999923706055,53.0,3957.0
+2023-06-08,48.04999923706055,48.79999923706055,47.45000076293945,48.0,1005.0
+2023-06-11,53.900001525878906,54.0,51.900001525878906,52.099998474121094,2399.0
+2023-06-12,52.20000076293945,52.20000076293945,50.20000076293945,51.5,657.0
+2023-06-13,51.79999923706055,52.5,51.400001525878906,52.400001525878906,311.0
+2023-06-14,52.5,53.0,51.70000076293945,52.79999923706055,700.0
+2023-06-15,52.79999923706055,55.900001525878906,52.20000076293945,55.5,1000.0
+2023-06-18,55.29999923706055,57.599998474121094,55.0,55.099998474121094,744.0
+2023-06-19,55.0,55.599998474121094,53.0,53.099998474121094,221985.0
+2023-06-20,53.0,55.599998474121094,52.900001525878906,53.79999923706055,284925.0
+2023-06-21,53.79999923706055,55.599998474121094,53.79999923706055,55.099998474121094,245460.0
+2023-06-22,55.599998474121094,60.400001525878906,55.5,58.400001525878906,1487896.0
+2023-07-02,58.599998474121094,62.70000076293945,57.79999923706055,62.0,803182.0
+2023-07-03,61.79999923706055,67.30000305175781,61.70000076293945,67.0,1515748.0
+2023-07-04,67.0,72.69999694824219,66.30000305175781,66.30000305175781,1376578.0
+2023-07-05,66.0,68.69999694824219,64.19999694824219,66.4000015258789,852098.0
+2023-07-06,66.4000015258789,67.9000015258789,64.69999694824219,65.0,413614.0
+2023-07-09,63.79999923706055,64.5,61.5,61.70000076293945,536245.0
+2023-07-10,61.70000076293945,62.29999923706055,59.5,60.0,854116.0
+2023-07-11,60.0,62.400001525878906,59.599998474121094,62.0,867201.0
+2023-07-12,62.400001525878906,63.099998474121094,60.400001525878906,60.900001525878906,489810.0
+2023-07-13,61.29999923706055,61.29999923706055,59.5,59.79999923706055,282897.0
+2023-07-16,59.70000076293945,61.79999923706055,58.70000076293945,60.099998474121094,555677.0
+2023-07-17,60.099998474121094,63.29999923706055,59.79999923706055,62.400001525878906,936968.0
+2023-07-18,63.0,66.0,62.5,65.4000015258789,1180978.0
+2023-07-19,65.69999694824219,66.9000015258789,63.5,64.0999984741211,418090.0
+2023-07-20,64.69999694824219,65.30000305175781,63.599998474121094,65.0,224482.0
+2023-07-23,65.0,65.5,63.599998474121094,63.900001525878906,281223.0
+2023-07-24,63.5,64.4000015258789,62.70000076293945,63.79999923706055,283053.0
+2023-07-25,63.900001525878906,64.69999694824219,63.0,63.0,284341.0
+2023-07-26,63.29999923706055,63.900001525878906,62.29999923706055,63.5,311738.0
+2023-07-27,60.599998474121094,62.400001525878906,58.099998474121094,59.0,1528617.0
+2023-07-30,58.599998474121094,58.599998474121094,56.900001525878906,58.0,494791.0
+2023-07-31,58.0,59.29999923706055,57.5,59.29999923706055,398405.0
+2023-08-01,59.400001525878906,60.099998474121094,58.29999923706055,58.900001525878906,328820.0
+2023-08-02,59.29999923706055,59.400001525878906,57.70000076293945,58.599998474121094,195990.0
+2023-08-03,58.79999923706055,58.900001525878906,57.0,57.0,174862.0
+2023-08-06,57.0,58.0,55.900001525878906,57.5,177744.0
+2023-08-07,57.5,58.79999923706055,57.0,58.099998474121094,241451.0
+2023-08-08,58.79999923706055,60.599998474121094,58.20000076293945,59.0,534642.0
+2023-08-09,58.5,60.5,58.5,60.400001525878906,291371.0
+2023-08-10,60.599998474121094,63.099998474121094,60.29999923706055,62.599998474121094,418518.0
+2023-08-13,62.599998474121094,65.69999694824219,62.5,65.0999984741211,363781.0
+2023-08-14,64.9000015258789,66.19999694824219,64.5,65.0,427959.0
+2023-08-15,65.30000305175781,65.9000015258789,64.4000015258789,64.9000015258789,351219.0
+2023-08-16,64.69999694824219,65.80000305175781,63.900001525878906,65.4000015258789,388867.0
+2023-08-17,65.5,65.5999984741211,63.900001525878906,64.30000305175781,376956.0
+2023-08-20,64.0,64.30000305175781,62.900001525878906,62.900001525878906,204142.0
+2023-08-21,62.900001525878906,63.29999923706055,60.79999923706055,61.400001525878906,325332.0
+2023-08-22,61.400001525878906,63.0,61.400001525878906,62.29999923706055,146554.0
+2023-08-23,62.400001525878906,63.29999923706055,62.099998474121094,62.20000076293945,164287.0
+2023-08-24,62.20000076293945,64.19999694824219,61.400001525878906,63.400001525878906,315161.0
+2023-08-27,64.0,67.80000305175781,63.599998474121094,66.0,525090.0
+2023-08-28,66.19999694824219,67.5,65.5999984741211,66.0,335431.0
+2023-08-29,66.0,68.0999984741211,64.5999984741211,67.0,481242.0
+2023-08-30,67.30000305175781,68.5999984741211,66.5999984741211,67.0999984741211,401958.0
+2023-08-31,67.19999694824219,68.0999984741211,66.0,67.0,245188.0
+2023-09-03,66.5999984741211,67.0,64.30000305175781,65.5,219311.0
+2023-09-04,65.5,67.0,64.5999984741211,65.0,233483.0
+2023-09-05,65.0,65.80000305175781,63.79999923706055,63.900001525878906,162818.0
+2023-09-06,63.79999923706055,63.79999923706055,62.5,62.599998474121094,276848.0
+2023-09-07,62.0,63.0,60.5,61.0,203153.0
+2023-09-10,61.0,61.0,61.0,61.0,0.0
+2023-09-11,62.29999923706055,64.0,61.5,64.0,215246.0
+2023-09-12,64.80000305175781,64.80000305175781,61.29999923706055,62.29999923706055,289530.0
+2023-09-13,62.0,62.900001525878906,61.5,62.599998474121094,100496.0
+2023-09-14,62.400001525878906,62.400001525878906,61.20000076293945,61.400001525878906,57026.0
+2023-09-17,61.70000076293945,62.70000076293945,61.400001525878906,61.70000076293945,68521.0
+2023-09-18,61.400001525878906,61.79999923706055,60.099998474121094,60.599998474121094,116846.0
+2023-09-19,60.599998474121094,61.400001525878906,59.5,59.70000076293945,192631.0
+2023-09-20,59.79999923706055,60.400001525878906,59.0,60.20000076293945,146182.0
+2023-09-21,60.29999923706055,60.400001525878906,58.0,58.0,157896.0
+2023-09-25,58.400001525878906,59.29999923706055,57.5,57.900001525878906,131317.0
+2023-09-26,58.400001525878906,62.400001525878906,57.70000076293945,62.400001525878906,361283.0
+2023-09-27,62.400001525878906,62.900001525878906,61.79999923706055,62.5,337838.0
+2023-09-28,62.79999923706055,65.30000305175781,62.0,65.0,514498.0
+2023-10-01,65.0,65.0,65.0,65.0,0.0
+2023-10-02,66.0,66.69999694824219,63.5,65.0999984741211,278895.0
+2023-10-03,65.19999694824219,66.30000305175781,63.70000076293945,64.5999984741211,376513.0
+2023-10-04,64.5,66.30000305175781,64.0999984741211,64.80000305175781,345865.0
+2023-10-05,65.5999984741211,65.5999984741211,64.4000015258789,64.69999694824219,126334.0
+2023-10-08,64.19999694824219,64.69999694824219,62.099998474121094,63.099998474121094,154346.0
+2023-10-09,63.099998474121094,64.69999694824219,62.099998474121094,62.70000076293945,187838.0
+2023-10-10,62.70000076293945,63.5,62.70000076293945,63.0,117335.0
+2023-10-11,63.400001525878906,63.5,60.70000076293945,60.900001525878906,177832.0
+2023-10-12,62.5,62.5,61.0,62.0,125775.0
+2023-10-15,62.099998474121094,63.0,61.29999923706055,62.5,109239.0
+2023-10-16,62.79999923706055,63.0,61.599998474121094,62.099998474121094,94178.0
+2023-10-17,62.0,63.0,61.20000076293945,61.70000076293945,202743.0
+2023-10-18,61.29999923706055,65.30000305175781,61.29999923706055,63.0,478685.0
+2023-10-19,63.20000076293945,64.5,62.0,62.79999923706055,141231.0
+2023-10-22,63.29999923706055,63.29999923706055,61.5,61.5,82266.0
+2023-10-23,61.5,61.70000076293945,58.400001525878906,58.400001525878906,194623.0
+2023-10-24,56.900001525878906,61.79999923706055,56.79999923706055,58.5,1186726.0
+2023-10-25,58.400001525878906,58.900001525878906,56.599998474121094,58.099998474121094,308764.0
+2023-10-26,58.0,58.20000076293945,57.0,57.79999923706055,117805.0
+2023-10-29,57.099998474121094,57.599998474121094,55.900001525878906,56.29999923706055,232044.0
+2023-10-30,56.599998474121094,57.400001525878906,56.20000076293945,56.29999923706055,186809.0
+2023-10-31,56.5,57.70000076293945,56.29999923706055,57.0,513303.0
+2023-11-01,57.20000076293945,57.29999923706055,55.70000076293945,55.79999923706055,380421.0
+2023-11-02,55.79999923706055,57.099998474121094,54.400001525878906,56.599998474121094,396477.0
+2023-11-05,57.29999923706055,57.79999923706055,56.400001525878906,57.5,375729.0
+2023-11-06,57.599998474121094,58.5,56.599998474121094,57.79999923706055,319154.0
+2023-11-07,58.0,58.099998474121094,57.099998474121094,57.099998474121094,215648.0
+2023-11-08,57.0,57.5,54.0,54.900001525878906,297393.0
+2023-11-09,54.900001525878906,55.20000076293945,53.0,54.400001525878906,331269.0
+2023-11-12,54.400001525878906,55.0,53.5,53.900001525878906,134684.0
+2023-11-13,54.0,54.099998474121094,51.900001525878906,52.900001525878906,365725.0
+2023-11-14,52.900001525878906,53.900001525878906,52.70000076293945,53.29999923706055,187731.0
+2023-11-15,53.599998474121094,54.70000076293945,53.099998474121094,53.29999923706055,363778.0
+2023-11-16,53.5,54.20000076293945,52.70000076293945,54.0,286891.0
+2023-11-19,54.0,54.099998474121094,52.400001525878906,52.79999923706055,445433.0
+2023-11-20,52.79999923706055,53.0,51.599998474121094,51.79999923706055,611932.0
+2023-11-21,51.79999923706055,52.29999923706055,50.79999923706055,51.29999923706055,724033.0
+2023-11-22,51.29999923706055,52.29999923706055,50.400001525878906,51.79999923706055,767846.0
+2023-11-23,51.29999923706055,52.29999923706055,50.400001525878906,51.79999923706055,767846.0
+2023-11-26,52.0,52.20000076293945,51.29999923706055,51.29999923706055,474507.0
+2023-11-27,51.29999923706055,51.5,50.29999923706055,50.70000076293945,540067.0
+2023-11-28,50.79999923706055,52.20000076293945,49.599998474121094,51.70000076293945,907636.0
+2023-11-29,52.900001525878906,54.29999923706055,51.900001525878906,53.900001525878906,1695009.0
+2023-11-30,54.0,55.20000076293945,52.599998474121094,55.20000076293945,856263.0
+2023-12-03,55.0,55.0,53.70000076293945,53.900001525878906,799598.0
+2023-12-04,54.0,54.70000076293945,53.5,53.79999923706055,386173.0
+2023-12-05,53.5,54.0,53.20000076293945,53.599998474121094,323424.0
+2023-12-06,53.599998474121094,55.0,53.29999923706055,54.099998474121094,724155.0
+2023-12-07,54.099998474121094,56.400001525878906,53.5,56.29999923706055,1319079.0
+2023-12-10,56.5,56.900001525878906,55.599998474121094,56.0,479225.0
+2023-12-11,56.0,57.400001525878906,55.900001525878906,56.599998474121094,508796.0
+2023-12-12,56.599998474121094,56.79999923706055,55.5,55.70000076293945,209096.0
+2023-12-13,55.70000076293945,56.0,55.599998474121094,55.900001525878906,112571.0
+2023-12-14,55.900001525878906,57.0,55.79999923706055,56.900001525878906,360863.0
+2023-12-17,57.0,57.5,56.5,57.099998474121094,253083.0
+2023-12-18,56.79999923706055,59.400001525878906,56.79999923706055,59.400001525878906,725946.0
+2023-12-19,59.29999923706055,63.599998474121094,58.5,63.0,1380963.0
+2023-12-20,63.79999923706055,69.30000305175781,63.79999923706055,69.30000305175781,1959617.0
+2023-12-21,71.0,73.9000015258789,67.0,71.80000305175781,3123285.0
+2023-12-24,72.19999694824219,72.9000015258789,68.69999694824219,71.80000305175781,915937.0
+2023-12-25,72.0,76.0999984741211,71.19999694824219,74.0,1454068.0
+2023-12-26,74.19999694824219,75.30000305175781,72.69999694824219,74.4000015258789,1018530.0
+2023-12-27,74.5999984741211,75.4000015258789,72.9000015258789,73.30000305175781,673925.0
+2023-12-28,73.69999694824219,74.5,72.9000015258789,74.30000305175781,642129.0
+2023-12-31,74.5,75.0999984741211,74.0999984741211,74.30000305175781,239792.0
+2024-01-01,74.30000305175781,79.5,73.5999984741211,75.80000305175781,1446464.0
+2024-01-02,75.80000305175781,78.4000015258789,74.0999984741211,74.5,944231.0
+2024-01-03,74.19999694824219,75.30000305175781,70.69999694824219,73.19999694824219,1156261.0
+2024-01-04,72.9000015258789,74.9000015258789,72.69999694824219,73.4000015258789,323817.0
+2024-01-07,73.4000015258789,74.19999694824219,72.5999984741211,72.69999694824219,294467.0
+2024-01-08,72.80000305175781,74.0999984741211,72.5999984741211,74.0,327672.0
+2024-01-09,74.0,74.19999694824219,72.19999694824219,72.80000305175781,211610.0
+2024-01-10,72.4000015258789,74.0,71.9000015258789,72.69999694824219,294845.0
+2024-01-11,72.30000305175781,74.0,72.30000305175781,73.5999984741211,325012.0
+2024-01-14,73.5,75.0999984741211,72.5,73.80000305175781,297449.0
+2024-01-15,74.30000305175781,74.80000305175781,72.80000305175781,72.9000015258789,222202.0
+2024-01-16,72.9000015258789,73.9000015258789,72.69999694824219,73.0,221577.0
+2024-01-17,73.0,74.69999694824219,70.9000015258789,71.69999694824219,559069.0
+2024-01-18,71.80000305175781,72.5999984741211,69.69999694824219,71.19999694824219,276730.0
+2024-01-21,72.5999984741211,72.5999984741211,70.0999984741211,70.0999984741211,187331.0
+2024-01-22,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0
+2024-01-23,71.9000015258789,72.9000015258789,71.19999694824219,71.69999694824219,305905.0
+2024-01-24,71.69999694824219,75.0,71.69999694824219,73.9000015258789,627928.0
+2024-01-25,73.80000305175781,76.69999694824219,73.80000305175781,75.30000305175781,616916.0
+2024-01-28,76.0999984741211,76.5999984741211,75.69999694824219,76.0,345871.0
+2024-01-29,76.0,78.9000015258789,75.19999694824219,78.19999694824219,577454.0
+2024-01-30,79.0,79.0,75.9000015258789,78.19999694824219,411005.0
+2024-01-31,78.19999694824219,84.80000305175781,78.0,79.19999694824219,1019619.0
+2024-02-01,80.30000305175781,81.4000015258789,78.9000015258789,79.5,270051.0
+2024-02-04,79.5999984741211,83.0,79.5999984741211,80.4000015258789,360719.0
+2024-02-05,81.4000015258789,83.30000305175781,80.5,82.80000305175781,327608.0
+2024-02-06,83.0,85.0,82.30000305175781,83.5999984741211,429459.0
+2024-02-07,85.0,85.0,81.5999984741211,82.80000305175781,225000.0
+2024-02-08,85.0,85.0,81.5999984741211,82.80000305175781,225000.0
+2024-02-11,82.80000305175781,85.5999984741211,82.0,83.69999694824219,374144.0
+2024-02-12,83.69999694824219,85.9000015258789,83.69999694824219,84.4000015258789,326355.0
+2024-02-13,85.19999694824219,85.19999694824219,82.0999984741211,82.5999984741211,243304.0
+2024-02-14,82.5,86.0,81.9000015258789,86.0,350552.0
+2024-02-15,86.5,88.5999984741211,86.0,87.30000305175781,337560.0
+2024-02-18,87.5,89.0,86.19999694824219,86.80000305175781,215662.0
+2024-02-19,87.0,88.0,85.19999694824219,86.5,206881.0
+2024-02-20,86.5,87.80000305175781,86.5,86.80000305175781,199662.0
+2024-02-21,87.4000015258789,87.5,85.5,85.5,159584.0
+2024-02-25,85.30000305175781,86.5,84.69999694824219,86.0,394240.0
+2024-02-26,86.0,86.0,82.4000015258789,83.30000305175781,255212.0
+2024-02-27,83.0,84.4000015258789,82.0999984741211,82.80000305175781,254427.0
+2024-02-28,83.0,86.69999694824219,82.80000305175781,86.69999694824219,420303.0
+2024-02-29,87.0999984741211,94.5,85.69999694824219,94.30000305175781,1004459.0
+2024-03-03,94.30000305175781,98.19999694824219,91.9000015258789,95.69999694824219,635370.0
+2024-03-04,95.69999694824219,97.0,92.30000305175781,93.30000305175781,288545.0
+2024-03-05,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0
+2024-03-06,95.19999694824219,97.19999694824219,89.4000015258789,89.80000305175781,866150.0
+2024-03-07,89.80000305175781,89.80000305175781,84.5,86.5,677705.0
+2024-03-10,86.5,90.9000015258789,86.5,90.4000015258789,424673.0
+2024-03-11,90.80000305175781,92.5,86.5,87.0,253386.0
+2024-03-12,87.4000015258789,90.0999984741211,86.9000015258789,87.0999984741211,239605.0
+2024-03-13,87.30000305175781,89.5999984741211,86.9000015258789,89.0,179302.0
+2024-03-14,89.19999694824219,89.5,86.69999694824219,88.19999694824219,123977.0
+2024-03-17,87.0999984741211,88.80000305175781,86.80000305175781,87.80000305175781,151858.0
+2024-03-18,87.80000305175781,87.80000305175781,84.5999984741211,85.19999694824219,290146.0
+2024-03-19,85.19999694824219,87.30000305175781,83.80000305175781,83.80000305175781,206055.0
+2024-03-20,84.0,86.0999984741211,84.0,84.0,159464.0
+2024-03-21,84.0,86.69999694824219,83.30000305175781,84.5999984741211,226643.0
+2024-03-24,86.5,88.5999984741211,84.5999984741211,85.9000015258789,353667.0
+2024-03-25,85.9000015258789,86.5999984741211,84.9000015258789,85.5999984741211,127860.0
+2024-03-26,85.5,85.5999984741211,82.0999984741211,82.69999694824219,203625.0
+2024-03-27,81.5999984741211,83.30000305175781,81.19999694824219,82.9000015258789,163603.0
+2024-03-28,85.9000015258789,85.9000015258789,80.0,80.80000305175781,259995.0
+2024-03-31,81.30000305175781,81.69999694824219,76.30000305175781,77.5999984741211,174945.0
+2024-04-01,76.4000015258789,78.0999984741211,75.5,75.5,147780.0
+2024-04-02,75.0,76.80000305175781,73.69999694824219,75.5999984741211,208624.0
+2024-04-03,75.9000015258789,76.5999984741211,74.80000305175781,75.80000305175781,165391.0
+2024-04-04,76.0,78.19999694824219,74.9000015258789,77.4000015258789,424492.0
+2024-04-14,77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0.0
+2024-04-15,76.0999984741211,81.5,75.0,81.0,736403.0
+2024-04-16,81.80000305175781,81.80000305175781,79.0999984741211,79.80000305175781,246134.0
+2024-04-17,79.5,80.80000305175781,78.0,80.30000305175781,326136.0
+2024-04-18,80.30000305175781,82.4000015258789,79.5,81.19999694824219,378516.0
+2024-04-21,81.5,84.0,81.19999694824219,83.9000015258789,266740.0
+2024-04-22,83.9000015258789,86.5,83.9000015258789,84.9000015258789,437823.0
+2024-04-23,85.0,86.0,83.5,85.0,319281.0
+2024-04-24,85.0,85.5,81.0999984741211,83.80000305175781,195193.0
+2024-04-25,84.80000305175781,84.80000305175781,82.80000305175781,83.69999694824219,71044.0
+2024-04-28,83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0.0
+2024-04-29,83.5,84.0999984741211,81.19999694824219,81.69999694824219,160525.0
+2024-04-30,81.69999694824219,83.80000305175781,80.9000015258789,83.80000305175781,100168.0
+2024-05-01,71.14286041259766,72.5999984741211,70.88571166992188,72.5999984741211,183062.0
+2024-05-02,70.28571319580078,70.79999542236328,67.28571319580078,69.5999984741211,630352.0
+2024-05-05,69.5999984741211,70.37142944335938,68.65714263916016,69.5999984741211,119430.0
+2024-05-06,69.5142822265625,70.11428833007812,67.11428833007812,67.88571166992188,214306.0
+2024-05-07,68.22856903076172,68.31428527832031,66.77143096923828,68.05714416503906,200930.0
+2024-05-08,68.4000015258789,68.4000015258789,67.11428833007812,67.88571166992188,172457.0
+2024-05-09,67.88571166992188,67.88571166992188,64.79999542236328,66.0,309718.0
+2024-05-12,66.0,66.0,63.94285583496094,64.28571319580078,384984.0
+2024-05-13,63.85714340209961,64.71428680419922,63.599998474121094,64.28571319580078,182905.0
+2024-05-14,64.45714569091797,64.45714569091797,62.57142639160156,63.42856979370117,201965.0
+2024-05-15,63.42856979370117,63.514286041259766,61.628570556640625,61.71428680419922,179177.0
+2024-05-16,61.71428680419922,62.39999771118164,59.82857131958008,59.914283752441406,282881.0
+2024-05-19,59.914283752441406,59.914283752441406,59.914283752441406,59.914283752441406,0.0
+2024-05-20,59.82857131958008,61.628570556640625,59.82857131958008,60.85714340209961,274739.0
+2024-05-21,61.5428581237793,62.31428527832031,60.342857360839844,60.85714340209961,281975.0
+2024-05-22,60.94285583496094,60.94285583496094,59.39999771118164,60.0,149796.0
+2024-05-23,60.08571243286133,60.42856979370117,59.14285659790039,59.914283752441406,153050.0
+2024-05-26,60.0,60.0,59.31428527832031,59.74285888671875,70821.0
+2024-05-27,59.82857131958008,60.17142868041992,58.628570556640625,59.657142639160156,273927.0
+2024-05-28,59.57142639160156,60.0,59.0571403503418,59.228572845458984,119420.0
+2024-05-29,59.74285888671875,60.25714111328125,58.71428680419922,59.657142639160156,121271.0
+2024-05-30,59.657142639160156,59.657142639160156,59.657142639160156,59.657142639160156,0.0
+2024-06-02,59.657142639160156,59.657142639160156,59.657142639160156,59.657142639160156,0.0
+2024-06-03,58.71428680419922,60.599998474121094,58.02857208251953,58.11428451538086,388663.0
+2024-06-04,58.11428451538086,59.39999771118164,57.0,57.0,543040.0
+2024-06-05,57.42856979370117,57.514286041259766,55.97142791748047,55.97142791748047,171610.0
+2024-06-06,55.71428680419922,56.74285888671875,53.39999771118164,53.74285888671875,405394.0
+2024-06-09,54.25714111328125,58.20000076293945,53.57142639160156,57.0,385719.0
+2024-06-10,57.20000076293945,60.5,56.900001525878906,57.29999923706055,273542.0
+2024-06-11,57.5,61.20000076293945,57.099998474121094,59.400001525878906,420407.0
+2024-06-12,58.5,59.20000076293945,57.29999923706055,57.5,237432.0
+2024-06-13,58.0,58.29999923706055,56.599998474121094,57.0,256883.0
+2024-06-23,57.400001525878906,57.400001525878906,56.0,56.20000076293945,52105.0
+2024-06-24,56.0,56.29999923706055,55.099998474121094,55.29999923706055,101927.0
+2024-06-25,55.29999923706055,57.400001525878906,55.29999923706055,56.29999923706055,445179.0
+2024-06-26,56.20000076293945,56.599998474121094,55.5,55.599998474121094,192429.0
+2024-06-27,55.599998474121094,56.29999923706055,55.29999923706055,55.79999923706055,278435.0
+2024-06-30,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2024-07-01,52.79999923706055,52.900001525878906,50.400001525878906,51.400001525878906,1321645.0
+2024-07-02,51.5,51.900001525878906,50.5,50.599998474121094,1283471.0
+2024-07-03,50.400001525878906,50.5,49.400001525878906,50.0,966088.0
+2024-07-04,50.099998474121094,50.900001525878906,48.400001525878906,49.099998474121094,1576540.0
+2024-07-07,49.20000076293945,52.20000076293945,49.150001525878906,52.0,1406036.0
+2024-07-08,52.20000076293945,53.70000076293945,51.29999923706055,52.79999923706055,1287556.0
+2024-07-09,52.79999923706055,56.900001525878906,52.79999923706055,56.0,1724487.0
+2024-07-10,56.0,56.900001525878906,55.70000076293945,56.0,638566.0
+2024-07-11,56.099998474121094,58.0,55.70000076293945,57.900001525878906,658513.0
+2024-07-14,58.29999923706055,59.29999923706055,57.70000076293945,58.29999923706055,482976.0
+2024-07-15,58.400001525878906,59.0,56.900001525878906,58.5,438412.0
+2024-07-16,58.5,59.79999923706055,58.099998474121094,59.29999923706055,471521.0
+2024-07-17,59.29999923706055,61.0,59.20000076293945,60.400001525878906,639312.0
+2024-07-18,60.5,60.599998474121094,58.5,59.0,367583.0
+2024-07-21,58.900001525878906,58.900001525878906,57.400001525878906,58.099998474121094,234201.0
+2024-07-22,57.79999923706055,59.29999923706055,57.79999923706055,59.29999923706055,282264.0
+2024-07-23,59.70000076293945,59.70000076293945,58.400001525878906,58.79999923706055,148065.0
+2024-07-24,58.70000076293945,59.79999923706055,58.0,59.29999923706055,310347.0
+2024-07-25,59.5,59.5,58.5,58.79999923706055,91641.0
+2024-07-28,59.29999923706055,59.70000076293945,56.29999923706055,58.599998474121094,548732.0
+2024-07-29,58.5,63.0,58.400001525878906,62.20000076293945,1306735.0
+2024-07-30,62.70000076293945,64.0,60.79999923706055,62.5,995556.0
+2024-07-31,62.400001525878906,63.70000076293945,61.400001525878906,63.400001525878906,472555.0
+2024-08-01,63.400001525878906,65.30000305175781,62.099998474121094,63.400001525878906,585670.0
+2024-08-04,60.0,62.70000076293945,60.0,61.0,326434.0
+2024-08-05,59.5,59.5,55.900001525878906,56.70000076293945,1789100.0
+2024-08-06,56.900001525878906,60.099998474121094,56.900001525878906,59.70000076293945,684971.0
+2024-08-07,59.79999923706055,62.5,59.5,61.900001525878906,571524.0
+2024-08-08,61.900001525878906,61.900001525878906,59.099998474121094,60.099998474121094,381107.0
+2024-08-11,60.099998474121094,62.0,58.29999923706055,58.29999923706055,745941.0
+2024-08-12,59.0,59.400001525878906,57.29999923706055,57.5,784083.0
+2024-08-13,57.70000076293945,58.599998474121094,57.400001525878906,57.900001525878906,493092.0
+2024-08-14,58.599998474121094,63.599998474121094,58.0,63.599998474121094,1558039.0
+2024-08-15,63.79999923706055,69.9000015258789,63.20000076293945,69.9000015258789,1888062.0
+2024-08-18,70.0,72.19999694824219,68.69999694824219,69.30000305175781,1146562.0
+2024-08-19,69.30000305175781,71.0999984741211,68.4000015258789,70.0999984741211,701480.0
+2024-08-20,70.5999984741211,76.9000015258789,70.4000015258789,74.80000305175781,1551686.0
+2024-08-21,75.0999984741211,78.69999694824219,73.4000015258789,75.5999984741211,1564047.0
+2024-08-22,75.69999694824219,76.30000305175781,73.9000015258789,74.0999984741211,696703.0
+2024-08-25,74.4000015258789,81.19999694824219,74.30000305175781,78.9000015258789,1623625.0
+2024-08-26,79.19999694824219,79.4000015258789,76.5,76.69999694824219,654877.0
+2024-08-27,76.4000015258789,78.30000305175781,74.80000305175781,74.9000015258789,816036.0
+2024-08-28,75.5,75.80000305175781,74.0999984741211,74.0999984741211,621093.0
+2024-08-29,74.0,74.5999984741211,72.4000015258789,72.69999694824219,600169.0
+2024-09-01,73.5,79.0,73.0999984741211,78.19999694824219,944045.0
+2024-09-02,79.0999984741211,84.5,78.5,83.80000305175781,1845213.0
+2024-09-03,84.4000015258789,88.30000305175781,82.5,83.0,1355737.0
+2024-09-04,82.0,84.0,79.9000015258789,82.30000305175781,483968.0
+2024-09-05,82.5,83.4000015258789,80.0,80.0,280555.0
+2024-09-08,79.80000305175781,82.69999694824219,78.0,80.9000015258789,857731.0
+2024-09-09,81.5,82.5,80.19999694824219,80.19999694824219,897606.0
+2024-09-10,81.5,82.5,80.0999984741211,81.9000015258789,445224.0
+2024-09-11,82.0,82.0,79.80000305175781,80.19999694824219,966696.0
+2024-09-12,80.4000015258789,82.9000015258789,80.4000015258789,81.80000305175781,915786.0
+2024-09-15,82.9000015258789,82.9000015258789,80.5,81.0,402042.0
+2024-09-16,81.19999694824219,81.5999984741211,79.5,79.5,369931.0
+2024-09-17,80.0,84.5,79.4000015258789,82.30000305175781,696149.0
+2024-09-18,82.5,84.0999984741211,81.4000015258789,83.69999694824219,325836.0
+2024-09-19,83.80000305175781,90.30000305175781,83.19999694824219,89.0999984741211,2581124.0
+2024-09-22,89.0,91.4000015258789,87.0,87.4000015258789,400472.0
+2024-09-24,87.4000015258789,88.30000305175781,85.9000015258789,86.30000305175781,437514.0
+2024-09-25,86.30000305175781,86.5,85.0,85.5999984741211,434620.0
+2024-09-26,86.0999984741211,88.69999694824219,85.5,85.80000305175781,534476.0
+2024-09-29,87.0,87.0999984741211,83.5,83.9000015258789,288685.0
+2024-09-30,83.69999694824219,86.69999694824219,83.69999694824219,85.69999694824219,361286.0
+2024-10-01,85.69999694824219,85.9000015258789,84.69999694824219,84.9000015258789,106353.0
+2024-10-02,84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0.0
+2024-10-03,81.9000015258789,83.0,79.19999694824219,80.0,329602.0
+2024-10-06,80.0,80.30000305175781,75.9000015258789,76.30000305175781,253463.0
+2024-10-07,75.80000305175781,77.9000015258789,74.9000015258789,75.5,928700.0
+2024-10-08,75.69999694824219,79.4000015258789,73.9000015258789,78.5,997949.0
+2024-10-09,79.0,80.5,76.30000305175781,76.4000015258789,364451.0
+2024-10-10,76.4000015258789,78.5999984741211,76.4000015258789,76.4000015258789,375073.0
+2024-10-13,76.5,79.4000015258789,76.5,78.4000015258789,392472.0
+2024-10-14,78.5999984741211,79.69999694824219,77.9000015258789,79.30000305175781,433304.0
+2024-10-15,79.4000015258789,80.5999984741211,78.69999694824219,79.69999694824219,466540.0
+2024-10-16,79.9000015258789,82.30000305175781,79.5,81.5,568253.0
+2024-10-17,81.69999694824219,82.5,79.80000305175781,80.19999694824219,228920.0
+2024-10-20,80.0999984741211,80.5,79.0,79.0,361432.0
+2024-10-21,79.0,81.5,79.0,79.4000015258789,342394.0
+2024-10-22,79.5999984741211,80.9000015258789,78.9000015258789,79.5,265696.0
+2024-10-23,79.80000305175781,80.4000015258789,78.5999984741211,80.0,332316.0
+2024-10-24,80.0999984741211,80.30000305175781,79.0,79.4000015258789,101181.0
+2024-10-27,79.5999984741211,81.30000305175781,79.4000015258789,80.0,170306.0
+2024-10-28,80.0,80.9000015258789,79.9000015258789,80.80000305175781,417825.0
+2024-10-29,80.9000015258789,81.9000015258789,80.0999984741211,80.30000305175781,303811.0
+2024-10-30,80.30000305175781,82.9000015258789,80.19999694824219,81.5999984741211,382718.0
+2024-10-31,82.19999694824219,82.19999694824219,80.19999694824219,81.0,202811.0
+2024-11-03,81.0,81.30000305175781,80.0,80.0,93527.0
+2024-11-04,79.69999694824219,79.80000305175781,77.69999694824219,77.9000015258789,174681.0
+2024-11-05,77.9000015258789,79.30000305175781,77.0999984741211,78.69999694824219,146046.0
+2024-11-06,79.9000015258789,80.80000305175781,79.0999984741211,79.69999694824219,169202.0
+2024-11-07,78.80000305175781,79.69999694824219,78.4000015258789,78.5999984741211,103221.0
+2024-11-10,78.5999984741211,79.0,77.5999984741211,78.0,93662.0
+2024-11-11,77.9000015258789,79.5,77.0,79.19999694824219,173376.0
+2024-11-12,78.69999694824219,79.19999694824219,77.80000305175781,78.0,74190.0
+2024-11-13,78.0,78.5,77.0,78.0999984741211,74635.0
+2024-11-14,78.0999984741211,78.5999984741211,77.0,77.0999984741211,81257.0
+2024-11-17,77.0999984741211,77.0999984741211,77.0999984741211,77.0999984741211,0.0
+2024-11-18,77.9000015258789,79.19999694824219,77.5,78.9000015258789,122169.0
+2024-11-19,78.9000015258789,79.5999984741211,78.0,78.5999984741211,100719.0
+2024-11-20,78.5999984741211,78.9000015258789,77.0999984741211,77.69999694824219,84910.0
+2024-11-21,77.5999984741211,78.19999694824219,77.30000305175781,77.5,49989.0
+2024-11-24,77.5,78.4000015258789,75.19999694824219,75.4000015258789,120925.0
+2024-11-25,74.9000015258789,74.9000015258789,71.30000305175781,71.80000305175781,766811.0
+2024-11-26,72.0,72.9000015258789,70.19999694824219,70.4000015258789,466748.0
+2024-11-27,70.9000015258789,71.69999694824219,68.0,71.0,341119.0
+2024-11-28,71.69999694824219,71.69999694824219,68.0,68.0,346834.0
+2024-12-01,71.69999694824219,71.69999694824219,68.0,68.0,346834.0
+2024-12-02,68.4000015258789,69.80000305175781,67.5999984741211,69.0,372969.0
+2024-12-03,68.5999984741211,69.69999694824219,68.5,69.69999694824219,215211.0
+2024-12-04,69.80000305175781,70.5,68.5,69.19999694824219,229716.0
+2024-12-05,69.30000305175781,69.69999694824219,68.9000015258789,69.4000015258789,136470.0
+2024-12-08,69.5,69.69999694824219,68.19999694824219,68.5,160319.0
+2024-12-09,69.5,69.5,68.5,69.0,184445.0
+2024-12-10,69.0999984741211,69.30000305175781,68.0999984741211,69.0999984741211,287651.0
+2024-12-11,69.4000015258789,69.4000015258789,67.5,68.0999984741211,223314.0
+2024-12-12,68.0,70.0,67.80000305175781,69.0,378191.0
+2024-12-15,69.5,69.5999984741211,67.80000305175781,68.5,144604.0
+2024-12-16,68.0,68.30000305175781,67.19999694824219,67.80000305175781,153357.0
+2024-12-17,68.0,68.0,66.0,66.30000305175781,342574.0
+2024-12-18,66.5,67.30000305175781,65.0,67.0,474679.0
+2024-12-19,66.30000305175781,68.5,65.4000015258789,66.0999984741211,442157.0
+2024-12-22,66.19999694824219,66.5999984741211,63.79999923706055,64.0,261572.0
+2024-12-23,63.70000076293945,64.19999694824219,62.5,63.400001525878906,510199.0
+2024-12-24,63.5,64.9000015258789,62.599998474121094,64.80000305175781,752564.0
+2024-12-25,64.80000305175781,65.0,63.099998474121094,63.79999923706055,255335.0
+2024-12-26,63.79999923706055,63.900001525878906,62.79999923706055,63.0,201952.0
+2024-12-29,63.0,63.20000076293945,62.400001525878906,62.79999923706055,407514.0
+2024-12-30,62.79999923706055,62.900001525878906,61.20000076293945,62.0,554853.0
+2024-12-31,62.0,64.19999694824219,61.599998474121094,63.5,693698.0
+2025-01-01,63.900001525878906,64.0,62.5,63.0,352287.0
+2025-01-02,63.0,63.29999923706055,61.79999923706055,62.900001525878906,332664.0
+2025-01-05,63.099998474121094,65.5,62.900001525878906,65.5,604722.0
+2025-01-06,65.69999694824219,67.4000015258789,65.30000305175781,67.19999694824219,594200.0
+2025-01-07,67.30000305175781,69.30000305175781,66.0999984741211,67.5999984741211,459939.0
+2025-01-08,67.5999984741211,67.9000015258789,65.80000305175781,66.30000305175781,382640.0
+2025-01-09,66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,0.0
+2025-01-12,65.69999694824219,69.0,65.69999694824219,67.69999694824219,448867.0
+2025-01-13,67.69999694824219,68.0,67.0999984741211,67.5999984741211,168853.0
+2025-01-14,67.19999694824219,68.69999694824219,66.80000305175781,67.69999694824219,234316.0
+2025-01-15,68.5,68.69999694824219,67.5,67.5999984741211,307825.0
+2025-01-16,67.5999984741211,67.80000305175781,67.0,67.30000305175781,114969.0
+2025-01-19,67.69999694824219,68.4000015258789,67.30000305175781,68.0999984741211,172046.0
+2025-01-20,68.30000305175781,69.9000015258789,68.30000305175781,68.5999984741211,504379.0
+2025-01-21,68.5999984741211,71.5999984741211,68.0,70.9000015258789,686829.0
+2025-01-22,71.30000305175781,72.19999694824219,70.5999984741211,71.69999694824219,498174.0
+2025-01-23,71.80000305175781,74.80000305175781,71.69999694824219,74.0,699918.0
+2025-01-26,74.4000015258789,77.5,74.4000015258789,76.19999694824219,604054.0
+2025-01-27,76.0,77.19999694824219,74.69999694824219,76.0,381703.0
+2025-01-28,76.0,76.0,76.0,76.0,0.0
+2025-01-29,76.0999984741211,76.4000015258789,73.0,73.0,352822.0
+2025-01-30,73.4000015258789,74.30000305175781,72.69999694824219,73.30000305175781,206046.0
+2025-02-02,73.30000305175781,75.5999984741211,73.30000305175781,75.0,201186.0
+2025-02-03,75.0,75.0,73.69999694824219,74.0,186749.0
+2025-02-04,73.69999694824219,74.9000015258789,73.69999694824219,74.5,153219.0
+2025-02-05,74.5,76.80000305175781,74.5,76.4000015258789,286272.0
+2025-02-06,76.69999694824219,77.69999694824219,76.0,77.4000015258789,295380.0
+2025-02-09,77.4000015258789,77.69999694824219,76.5999984741211,77.0,144284.0
+2025-02-10,77.0,77.5,75.5999984741211,76.0,182726.0
+2025-02-11,76.0,78.19999694824219,75.0,77.19999694824219,446736.0
+2025-02-12,77.5,77.5999984741211,76.5,76.69999694824219,152680.0
+2025-02-13,76.69999694824219,77.69999694824219,75.80000305175781,75.80000305175781,217518.0
+2025-02-16,76.5,76.80000305175781,75.30000305175781,75.5,106494.0
+2025-02-17,75.4000015258789,75.5,73.5,74.0999984741211,160005.0
+2025-02-18,73.80000305175781,74.80000305175781,72.5999984741211,73.0,105239.0
+2025-02-19,73.0,73.0,73.0,73.0,0.0
+2025-02-20,72.69999694824219,73.19999694824219,72.0999984741211,72.69999694824219,92507.0
+2025-02-24,72.5999984741211,73.0999984741211,71.0999984741211,72.0,75629.0
+2025-02-25,71.80000305175781,74.0,71.5999984741211,72.80000305175781,101402.0
+2025-02-26,72.80000305175781,73.4000015258789,72.0,72.69999694824219,77545.0
+2025-02-27,73.19999694824219,73.69999694824219,72.30000305175781,72.5,69454.0
+2025-03-02,72.4000015258789,72.4000015258789,69.9000015258789,69.9000015258789,86252.0
+2025-03-03,69.80000305175781,72.30000305175781,69.69999694824219,71.9000015258789,185173.0
+2025-03-04,71.5,72.19999694824219,69.9000015258789,71.0,78914.0
+2025-03-05,70.5999984741211,73.0,68.5999984741211,70.0,111910.0
+2025-03-06,70.0,70.0,63.0,69.0,111647.0
+2025-03-09,69.0,70.30000305175781,67.4000015258789,70.30000305175781,79335.0
+2025-03-10,70.30000305175781,72.0,68.0999984741211,71.19999694824219,207022.0
+2025-03-11,71.0,71.0,68.19999694824219,70.80000305175781,169787.0
+2025-03-12,70.19999694824219,71.0,69.5,70.80000305175781,122562.0
+2025-03-13,70.5,71.4000015258789,69.5999984741211,69.5999984741211,105183.0
+2025-03-16,69.5999984741211,71.5999984741211,69.5999984741211,71.5999984741211,90435.0
+2025-03-17,72.0,72.0,69.69999694824219,69.69999694824219,118057.0
+2025-03-18,69.69999694824219,69.69999694824219,67.80000305175781,68.5999984741211,221951.0
+2025-03-19,68.69999694824219,68.69999694824219,66.5,67.4000015258789,125453.0
+2025-03-20,67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0.0
+2025-03-23,67.4000015258789,67.9000015258789,66.0999984741211,66.30000305175781,21765.0
+2025-03-24,66.0999984741211,67.0,64.5999984741211,65.9000015258789,124447.0
+2025-03-25,66.0999984741211,66.30000305175781,65.0,65.9000015258789,103541.0
+2025-03-26,64.5999984741211,67.9000015258789,64.4000015258789,67.0,228607.0
+2025-03-27,67.5,69.0,66.80000305175781,67.9000015258789,106798.0
+2025-04-03,66.69999694824219,69.69999694824219,66.0,67.0999984741211,143572.0
+2025-04-06,64.4000015258789,64.4000015258789,60.400001525878906,60.400001525878906,237599.0
+2025-04-07,58.0,61.599998474121094,55.0,61.0,398993.0
+2025-04-08,62.0,63.70000076293945,61.900001525878906,63.0,219361.0
+2025-04-09,63.20000076293945,63.20000076293945,60.70000076293945,60.900001525878906,228401.0
+2025-04-10,60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0.0
+2025-04-13,64.0,64.5999984741211,63.20000076293945,63.900001525878906,193907.0
+2025-04-14,63.900001525878906,65.19999694824219,63.5,64.69999694824219,181268.0
+2025-04-15,64.5,65.5,64.0999984741211,64.0999984741211,142055.0
+2025-04-16,63.599998474121094,64.5999984741211,63.400001525878906,63.5,49134.0
+2025-04-17,63.5,63.5,63.5,63.5,0.0
+2025-04-20,62.70000076293945,63.599998474121094,62.70000076293945,63.0,26508.0
+2025-04-21,63.0,64.4000015258789,62.29999923706055,63.900001525878906,93186.0
+2025-04-22,63.5,63.900001525878906,62.70000076293945,62.70000076293945,76701.0
+2025-04-23,63.29999923706055,64.0,62.5,62.900001525878906,104351.0
+2025-04-24,62.900001525878906,63.900001525878906,62.70000076293945,63.599998474121094,76313.0
+2025-04-27,63.70000076293945,64.19999694824219,62.900001525878906,63.0,66445.0
+2025-04-28,63.0,63.900001525878906,62.900001525878906,63.70000076293945,83897.0
+2025-04-29,63.70000076293945,67.0,63.20000076293945,65.9000015258789,452978.0
+2025-04-30,66.0999984741211,66.4000015258789,63.79999923706055,66.0999984741211,184573.0
+2025-05-01,66.0999984741211,66.0999984741211,64.5999984741211,65.19999694824219,106220.0
+2025-05-04,63.099998474121094,64.0,61.400001525878906,61.5,230778.0
+2025-05-05,61.5,63.400001525878906,60.29999923706055,62.29999923706055,247029.0
+2025-05-06,62.70000076293945,63.0,61.70000076293945,62.599998474121094,105948.0
+2025-05-07,62.599998474121094,62.599998474121094,60.79999923706055,60.900001525878906,81507.0
+2025-05-08,61.0,61.29999923706055,58.20000076293945,58.20000076293945,138628.0
+2025-05-11,58.5,61.5,58.0,60.599998474121094,132212.0
+2025-05-12,60.900001525878906,61.599998474121094,59.70000076293945,60.20000076293945,156145.0
+2025-05-13,60.099998474121094,60.900001525878906,59.20000076293945,60.0,250751.0
+2025-05-14,60.099998474121094,60.5,59.20000076293945,59.900001525878906,112696.0
+2025-05-15,60.099998474121094,60.20000076293945,59.099998474121094,59.599998474121094,103936.0
+2025-05-18,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0
+2025-05-19,60.29999923706055,60.70000076293945,58.900001525878906,59.5,123368.0
+2025-05-20,59.70000076293945,59.70000076293945,59.099998474121094,59.70000076293945,58148.0
+2025-05-21,59.79999923706055,59.79999923706055,58.20000076293945,59.20000076293945,74631.0
+2025-05-22,58.900001525878906,59.0,58.29999923706055,58.79999923706055,32179.0
+2025-05-25,58.70000076293945,58.70000076293945,57.70000076293945,57.70000076293945,57866.0
+2025-05-26,57.70000076293945,58.20000076293945,57.29999923706055,57.5,72692.0
+2025-05-27,57.5,57.900001525878906,55.70000076293945,56.400001525878906,91603.0
+2025-05-28,56.900001525878906,59.0,56.599998474121094,58.599998474121094,94257.0
+2025-05-29,58.599998474121094,59.599998474121094,58.20000076293945,59.599998474121094,68117.0
+2025-06-01,59.599998474121094,59.599998474121094,58.29999923706055,59.099998474121094,73958.0
+2025-06-02,59.099998474121094,60.0,58.400001525878906,60.0,63986.0
+2025-06-03,60.0,60.0,58.79999923706055,59.20000076293945,65713.0
+2025-06-04,59.20000076293945,60.099998474121094,58.29999923706055,59.0,111648.0
+2025-06-11,59.099998474121094,60.70000076293945,59.099998474121094,60.400001525878906,116973.0
+2025-06-12,59.5,60.0,58.0,58.79999923706055,74184.0
+2025-06-15,53.599998474121094,58.0,53.599998474121094,57.0,65127.0
+2025-06-16,57.20000076293945,59.099998474121094,57.20000076293945,58.70000076293945,58924.0
+2025-06-17,59.0,59.0,57.400001525878906,58.20000076293945,97938.0
+2025-06-18,58.20000076293945,58.20000076293945,55.29999923706055,55.29999923706055,86108.0
+2025-06-19,56.0,56.0,54.29999923706055,55.0,136997.0
+2025-06-22,55.0,56.29999923706055,54.599998474121094,54.599998474121094,66405.0
+2025-06-23,54.0,56.400001525878906,54.0,56.400001525878906,100277.0
+2025-06-24,57.5,60.79999923706055,57.5,60.5,168697.0
+2025-06-25,60.79999923706055,62.0,60.599998474121094,61.5,133950.0
+2025-06-26,62.0,62.0,60.79999923706055,61.099998474121094,76205.0
+2025-06-29,62.0,63.5,61.599998474121094,62.45000076293945,154199.0
+2025-06-30,62.5,63.599998474121094,62.04999923706055,63.0,260710.0
+2025-07-01,63.20000076293945,63.5,62.70000076293945,63.0,112983.0
+2025-07-02,62.75,62.95000076293945,60.599998474121094,61.25,200742.0
+2025-07-03,61.5,61.5,59.75,60.650001525878906,225912.0
+2025-07-06,60.650001525878906,61.29999923706055,60.5,61.150001525878906,61208.0
+2025-07-07,61.0,61.150001525878906,60.25,60.25,179106.0
+2025-07-08,60.25,60.25,58.900001525878906,59.849998474121094,199273.0
+2025-07-09,59.5,59.5,58.45000076293945,59.0,237887.0
+2025-07-10,59.0,59.45000076293945,58.400001525878906,58.599998474121094,203483.0
+2025-07-13,58.5,58.75,57.75,57.79999923706055,213828.0
+2025-07-14,57.849998474121094,57.95000076293945,56.599998474121094,56.599998474121094,203754.0
+2025-07-15,56.54999923706055,56.75,55.20000076293945,55.599998474121094,290216.0
+2025-07-16,55.45000076293945,55.45000076293945,54.29999923706055,54.70000076293945,320735.0
+2025-07-17,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2025-07-20,55.150001525878906,56.29999923706055,54.599998474121094,55.0,304060.0
+2025-07-21,55.5,55.5,54.099998474121094,54.20000076293945,165539.0
+2025-07-22,56.0,56.849998474121094,54.70000076293945,55.0,501556.0
+2025-07-23,55.5,55.650001525878906,54.599998474121094,54.849998474121094,348785.0
+2025-07-24,54.900001525878906,55.29999923706055,53.900001525878906,54.95000076293945,252559.0
+2025-07-27,55.099998474121094,55.20000076293945,54.25,54.849998474121094,193459.0
+2025-07-28,54.79999923706055,54.849998474121094,53.79999923706055,53.849998474121094,153121.0
+2025-07-29,53.70000076293945,53.70000076293945,52.0,52.25,222825.0
+2025-07-30,52.25,53.04999923706055,51.150001525878906,52.0,306419.0
+2025-07-31,52.0,52.0,51.150001525878906,51.54999923706055,170007.0
+2025-08-03,51.0,52.599998474121094,50.29999923706055,51.25,408705.0
+2025-08-04,51.0,53.400001525878906,51.0,52.599998474121094,718430.0
+2025-08-05,52.900001525878906,53.20000076293945,51.75,52.29999923706055,366431.0
+2025-08-06,52.25,52.70000076293945,51.79999923706055,52.0,462329.0
+2025-08-07,52.0,52.5,51.29999923706055,51.29999923706055,303907.0
+2025-08-10,51.29999923706055,51.5,50.5,50.900001525878906,294798.0
+2025-08-11,50.599998474121094,50.95000076293945,49.540000915527344,49.959999084472656,304253.0
+2025-08-12,49.599998474121094,50.70000076293945,49.02000045776367,49.279998779296875,421058.0
+2025-08-13,49.52000045776367,52.95000076293945,49.18000030517578,52.400001525878906,847320.0
+2025-08-14,52.349998474121094,53.95000076293945,51.75,52.900001525878906,635124.0
+2025-08-17,53.20000076293945,53.900001525878906,52.900001525878906,53.349998474121094,197559.0
+2025-08-18,53.349998474121094,53.400001525878906,52.099998474121094,52.29999923706055,185089.0
+2025-08-19,52.400001525878906,53.150001525878906,51.75,52.849998474121094,352698.0
+2025-08-20,52.900001525878906,53.099998474121094,52.5,52.79999923706055,166649.0
+2025-08-21,52.45000076293945,52.849998474121094,52.29999923706055,52.79999923706055,137140.0
+2025-08-24,53.099998474121094,53.25,52.849998474121094,52.900001525878906,291835.0
+2025-08-25,52.900001525878906,52.900001525878906,52.0,52.099998474121094,102476.0
+2025-08-26,51.900001525878906,53.0,51.70000076293945,53.0,108696.0
+2025-08-27,52.349998474121094,53.25,52.349998474121094,52.5,161917.0
+2025-08-28,52.5,52.5,51.5,51.54999923706055,72850.0
+2025-08-31,51.599998474121094,51.849998474121094,50.849998474121094,50.900001525878906,130603.0
+2025-09-01,51.0,51.349998474121094,50.0,50.70000076293945,120322.0
+2025-09-02,50.70000076293945,50.70000076293945,49.720001220703125,49.779998779296875,144398.0
+2025-09-03,50.099998474121094,50.5,49.7400016784668,50.20000076293945,159369.0
+2025-09-04,50.099998474121094,50.599998474121094,49.540000915527344,50.45000076293945,168794.0
diff --git a/data/4051.csv b/data/4051.csv
new file mode 100644
index 0000000000000000000000000000000000000000..49f033e09f45b1619d592e2a6bf84e4a6b0b2d6a
--- /dev/null
+++ b/data/4051.csv
@@ -0,0 +1,1437 @@
+date,open,high,low,close,volume
+2019-12-04,5.389999866485596,5.389999866485596,4.78000020980835,4.78000020980835,16067700
+2019-12-05,4.610000133514404,4.679999828338623,4.304999828338623,4.320000171661377,14301310
+2019-12-08,4.329999923706055,4.465000152587891,4.320000171661377,4.340000152587891,5247240
+2019-12-09,4.355000019073486,4.380000114440918,4.159999847412109,4.159999847412109,7606100
+2019-12-10,4.170000076293945,4.284999847412109,4.099999904632568,4.130000114440918,7271980
+2019-12-11,4.139999866485596,4.159999847412109,4.059999942779541,4.119999885559082,3010340
+2019-12-12,4.099999904632568,4.099999904632568,3.9749999046325684,4.019999980926514,3438440
+2019-12-15,4.065000057220459,4.130000114440918,4.0,4.019999980926514,2433700
+2019-12-16,4.050000190734863,4.054999828338623,3.9800000190734863,3.984999895095825,2428940
+2019-12-17,3.990000009536743,4.054999828338623,3.944999933242798,3.950000047683716,4295050
+2019-12-18,3.9700000286102295,4.014999866485596,3.950000047683716,4.010000228881836,2854160
+2019-12-19,4.019999980926514,4.019999980926514,3.9600000381469727,3.9700000286102295,2018760
+2019-12-22,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.934999942779541,1896940
+2019-12-23,3.934999942779541,4.0,3.9200000762939453,3.9649999141693115,5303700
+2019-12-24,3.990000009536743,4.059999942779541,3.950000047683716,4.034999847412109,5430640
+2019-12-25,4.03000020980835,4.230000019073486,4.025000095367432,4.199999809265137,10229010
+2019-12-26,4.21999979019165,4.244999885559082,4.150000095367432,4.15500020980835,4120860
+2019-12-29,4.179999828338623,4.179999828338623,4.110000133514404,4.15500020980835,2899440
+2019-12-30,4.150000095367432,4.21999979019165,4.125,4.170000076293945,4335850
+2019-12-31,4.215000152587891,4.300000190734863,4.199999809265137,4.284999847412109,14191500
+2020-01-01,4.284999847412109,4.295000076293945,4.21999979019165,4.264999866485596,5410570
+2020-01-02,4.269999980926514,4.284999847412109,4.230000019073486,4.25,3596250
+2020-01-05,4.190000057220459,4.190000057220459,4.070000171661377,4.110000133514404,2823960
+2020-01-06,4.010000228881836,4.119999885559082,4.010000228881836,4.074999809265137,1368850
+2020-01-07,4.099999904632568,4.114999771118164,4.019999980926514,4.019999980926514,1677920
+2020-01-08,3.9549999237060547,3.984999895095825,3.9000000953674316,3.9100000858306885,3002250
+2020-01-09,3.9600000381469727,4.034999847412109,3.9549999237060547,4.019999980926514,2222560
+2020-01-12,4.03000020980835,4.074999809265137,4.019999980926514,4.070000171661377,1672260
+2020-01-13,4.085000038146973,4.164999961853027,4.079999923706055,4.150000095367432,2573890
+2020-01-14,4.144999980926514,4.179999828338623,4.114999771118164,4.135000228881836,2490580
+2020-01-15,4.130000114440918,4.150000095367432,4.079999923706055,4.110000133514404,1753490
+2020-01-16,4.099999904632568,4.210000038146973,4.090000152587891,4.199999809265137,3903230
+2020-01-19,4.210000038146973,4.264999866485596,4.210000038146973,4.244999885559082,2794590
+2020-01-20,4.264999866485596,4.269999980926514,4.210000038146973,4.269999980926514,1843490
+2020-01-21,4.28000020980835,4.465000152587891,4.25,4.369999885559082,6174490
+2020-01-22,4.364999771118164,4.440000057220459,4.34499979019165,4.400000095367432,2933200
+2020-01-23,4.364999771118164,4.420000076293945,4.300000190734863,4.420000076293945,2649020
+2020-01-26,4.414999961853027,4.53000020980835,4.389999866485596,4.489999771118164,4006980
+2020-01-27,4.46999979019165,4.5,4.414999961853027,4.429999828338623,2963210
+2020-01-28,4.429999828338623,4.440000057220459,4.369999885559082,4.420000076293945,995740
+2020-01-29,4.445000171661377,4.449999809265137,4.394999980926514,4.420000076293945,532220
+2020-01-30,4.400000095367432,4.420000076293945,4.340000152587891,4.409999847412109,1092530
+2020-02-02,4.349999904632568,4.385000228881836,4.340000152587891,4.375,1046280
+2020-02-03,4.369999885559082,4.389999866485596,4.295000076293945,4.300000190734863,792410
+2020-02-04,4.315000057220459,4.315000057220459,4.215000152587891,4.215000152587891,975920
+2020-02-05,4.235000133514404,4.25,4.175000190734863,4.175000190734863,1388450
+2020-02-06,4.170000076293945,4.21999979019165,4.070000171661377,4.179999828338623,1740360
+2020-02-09,4.190000057220459,4.230000019073486,4.150000095367432,4.215000152587891,802770
+2020-02-10,4.224999904632568,4.224999904632568,4.150000095367432,4.150000095367432,1080570
+2020-02-11,4.15500020980835,4.179999828338623,4.125,4.125,1222080
+2020-02-12,4.130000114440918,4.320000171661377,4.119999885559082,4.284999847412109,2299430
+2020-02-13,4.260000228881836,4.375,4.239999771118164,4.264999866485596,2236850
+2020-02-16,4.264999866485596,4.264999866485596,4.264999866485596,4.264999866485596,0
+2020-02-17,4.239999771118164,4.269999980926514,4.170000076293945,4.170000076293945,1051730
+2020-02-18,4.195000171661377,4.235000133514404,4.130000114440918,4.190000057220459,1924570
+2020-02-19,4.215000152587891,4.25,4.195000171661377,4.25,969270
+2020-02-20,4.21999979019165,4.25,4.184999942779541,4.184999942779541,1790890
+2020-02-23,4.164999961853027,4.164999961853027,4.065000057220459,4.065000057220459,2798640
+2020-02-24,4.059999942779541,4.059999942779541,3.990000009536743,4.039999961853027,2256000
+2020-02-25,3.9000000953674316,4.170000076293945,3.9000000953674316,4.150000095367432,1990760
+2020-02-26,4.099999904632568,4.099999904632568,4.0,4.025000095367432,730670
+2020-02-27,4.0,4.019999980926514,3.990000009536743,3.990000009536743,731310
+2020-03-01,3.8299999237060547,4.0,3.700000047683716,3.799999952316284,2237750
+2020-03-02,3.819999933242798,3.990000009536743,3.75,3.990000009536743,1396140
+2020-03-03,3.880000114440918,4.065000057220459,3.880000114440918,4.065000057220459,2749060
+2020-03-04,3.9649999141693115,4.070000171661377,3.9549999237060547,4.03000020980835,1789870
+2020-03-05,4.054999828338623,4.139999866485596,4.014999866485596,4.074999809265137,1368590
+2020-03-08,3.809999942779541,3.9000000953674316,3.674999952316284,3.7100000381469727,1303570
+2020-03-09,3.375,3.75,3.3399999141693115,3.4549999237060547,2359060
+2020-03-10,3.5899999141693115,3.680000066757202,3.4200000762939453,3.619999885559082,3430630
+2020-03-11,3.674999952316284,3.674999952316284,3.359999895095825,3.3949999809265137,1899480
+2020-03-12,3.184999942779541,3.3499999046325684,3.0999999046325684,3.2200000286102295,3478160
+2020-03-15,3.3499999046325684,3.4700000286102295,3.259999990463257,3.3299999237060547,2346490
+2020-03-16,3.200000047683716,3.4749999046325684,3.200000047683716,3.2899999618530273,1559030
+2020-03-17,3.319999933242798,3.575000047683716,3.2699999809265137,3.575000047683716,1309160
+2020-03-18,3.575000047683716,3.765000104904175,3.575000047683716,3.765000104904175,2132890
+2020-03-19,3.6549999713897705,3.890000104904175,3.5999999046325684,3.5999999046325684,2775390
+2020-03-22,3.5999999046325684,3.6500000953674316,3.444999933242798,3.4700000286102295,1795490
+2020-03-23,3.450000047683716,3.450000047683716,3.234999895095825,3.2799999713897705,1688940
+2020-03-24,3.3949999809265137,3.450000047683716,3.305000066757202,3.440000057220459,1375740
+2020-03-25,3.490000009536743,3.5399999618530273,3.2899999618530273,3.315000057220459,3133930
+2020-03-26,3.359999895095825,3.505000114440918,3.3499999046325684,3.4200000762939453,2387370
+2020-03-29,3.380000114440918,3.5,3.3499999046325684,3.4700000286102295,1777900
+2020-03-30,3.484999895095825,3.5199999809265137,3.3499999046325684,3.4800000190734863,2645590
+2020-03-31,3.505000114440918,3.569999933242798,3.5,3.5399999618530273,1874220
+2020-04-01,3.5350000858306885,3.5899999141693115,3.509999990463257,3.5899999141693115,1060670
+2020-04-02,3.6050000190734863,3.700000047683716,3.6050000190734863,3.6449999809265137,1980070
+2020-04-05,3.700000047683716,3.990000009536743,3.6500000953674316,3.990000009536743,3713160
+2020-04-06,4.050000190734863,4.170000076293945,3.984999895095825,4.019999980926514,5770980
+2020-04-07,4.039999961853027,4.170000076293945,3.9700000286102295,4.070000171661377,4737410
+2020-04-08,4.074999809265137,4.170000076293945,3.994999885559082,4.039999961853027,3595270
+2020-04-09,4.065000057220459,4.230000019073486,4.03000020980835,4.099999904632568,4917010
+2020-04-12,4.175000190734863,4.320000171661377,4.099999904632568,4.269999980926514,5263710
+2020-04-13,4.269999980926514,4.320000171661377,4.130000114440918,4.150000095367432,3446470
+2020-04-14,4.159999847412109,4.25,4.119999885559082,4.159999847412109,2139100
+2020-04-15,4.195000171661377,4.195000171661377,4.065000057220459,4.119999885559082,2162180
+2020-04-16,4.079999923706055,4.164999961853027,3.9000000953674316,4.059999942779541,2857950
+2020-04-19,3.865000009536743,3.990000009536743,3.865000009536743,3.934999942779541,2036360
+2020-04-20,3.9000000953674316,4.079999923706055,3.8450000286102295,4.065000057220459,3334930
+2020-04-21,4.0,4.34499979019165,3.950000047683716,4.110000133514404,7153130
+2020-04-22,4.070000171661377,4.099999904632568,3.9700000286102295,4.079999923706055,3222710
+2020-04-23,4.085000038146973,4.130000114440918,4.019999980926514,4.099999904632568,2321220
+2020-04-26,4.164999961853027,4.235000133514404,4.105000019073486,4.190000057220459,2230510
+2020-04-27,4.199999809265137,4.260000228881836,4.139999866485596,4.195000171661377,2151700
+2020-04-28,4.195000171661377,4.315000057220459,4.15500020980835,4.25,4974290
+2020-04-29,4.369999885559082,4.420000076293945,4.324999809265137,4.355000019073486,5195700
+2020-04-30,4.385000228881836,4.425000190734863,4.364999771118164,4.420000076293945,2117510
+2020-05-03,4.199999809265137,4.199999809265137,4.0,4.059999942779541,2631940
+2020-05-04,4.099999904632568,4.21999979019165,4.0,4.175000190734863,2105380
+2020-05-05,4.244999885559082,4.309999942779541,4.199999809265137,4.239999771118164,4389840
+2020-05-06,4.295000076293945,4.300000190734863,4.224999904632568,4.264999866485596,1787080
+2020-05-07,4.239999771118164,4.264999866485596,4.199999809265137,4.230000019073486,939910
+2020-05-10,4.260000228881836,4.550000190734863,4.260000228881836,4.5,6674080
+2020-05-11,4.309999942779541,4.510000228881836,4.199999809265137,4.429999828338623,5781020
+2020-05-12,4.485000133514404,4.489999771118164,4.385000228881836,4.385000228881836,2195190
+2020-05-13,4.409999847412109,4.639999866485596,4.360000133514404,4.625,3473090
+2020-05-14,4.659999847412109,4.795000076293945,4.559999942779541,4.590000152587891,6037820
+2020-05-17,4.625,4.75,4.579999923706055,4.599999904632568,1829750
+2020-05-18,4.59499979019165,4.639999866485596,4.5,4.510000228881836,3040630
+2020-05-19,4.550000190734863,4.610000133514404,4.489999771118164,4.5,3101370
+2020-05-20,4.489999771118164,4.659999847412109,4.489999771118164,4.610000133514404,2092850
+2020-05-21,4.690000057220459,4.764999866485596,4.599999904632568,4.65500020980835,3883630
+2020-05-31,4.769999980926514,4.769999980926514,4.614999771118164,4.625,3805300
+2020-06-01,4.619999885559082,4.670000076293945,4.579999923706055,4.639999866485596,2582960
+2020-06-02,4.625,4.764999866485596,4.625,4.699999809265137,2772680
+2020-06-03,4.730000019073486,4.900000095367432,4.704999923706055,4.764999866485596,5192160
+2020-06-04,4.769999980926514,4.795000076293945,4.71999979019165,4.724999904632568,901180
+2020-06-07,4.760000228881836,4.764999866485596,4.71999979019165,4.755000114440918,969980
+2020-06-08,4.739999771118164,4.804999828338623,4.739999771118164,4.769999980926514,1143020
+2020-06-09,4.769999980926514,4.809999942779541,4.735000133514404,4.755000114440918,804600
+2020-06-10,4.764999866485596,4.800000190734863,4.724999904632568,4.769999980926514,975480
+2020-06-11,4.704999923706055,4.840000152587891,4.704999923706055,4.764999866485596,2317380
+2020-06-14,4.739999771118164,4.869999885559082,4.699999809265137,4.815000057220459,3507670
+2020-06-15,4.829999923706055,4.889999866485596,4.760000228881836,4.784999847412109,1802260
+2020-06-16,4.820000171661377,4.820000171661377,4.764999866485596,4.764999866485596,960660
+2020-06-17,4.789999961853027,4.789999961853027,4.704999923706055,4.715000152587891,923560
+2020-06-18,4.704999923706055,4.775000095367432,4.704999923706055,4.760000228881836,586270
+2020-06-21,4.78000020980835,4.78000020980835,4.739999771118164,4.739999771118164,1307360
+2020-06-22,4.730000019073486,4.820000171661377,4.710000038146973,4.789999961853027,2303430
+2020-06-23,4.775000095367432,4.824999809265137,4.760000228881836,4.804999828338623,845950
+2020-06-24,4.860000133514404,4.96999979019165,4.829999923706055,4.889999866485596,4436970
+2020-06-25,4.875,5.019999980926514,4.869999885559082,4.929999828338623,3157130
+2020-06-28,4.96999979019165,4.96999979019165,4.840000152587891,4.849999904632568,1608610
+2020-06-29,4.894999980926514,4.900000095367432,4.84499979019165,4.860000133514404,776670
+2020-06-30,4.889999866485596,4.949999809265137,4.849999904632568,4.864999771118164,1388710
+2020-07-01,4.880000114440918,4.929999828338623,4.849999904632568,4.900000095367432,658190
+2020-07-02,4.900000095367432,5.210000038146973,4.900000095367432,5.050000190734863,7938050
+2020-07-05,5.090000152587891,5.190000057220459,5.070000171661377,5.099999904632568,2359730
+2020-07-06,5.119999885559082,5.119999885559082,5.039999961853027,5.099999904632568,1515890
+2020-07-07,5.119999885559082,5.199999809265137,5.070000171661377,5.110000133514404,2051330
+2020-07-08,5.099999904632568,5.159999847412109,5.050000190734863,5.090000152587891,1726290
+2020-07-09,5.090000152587891,5.230000019073486,5.079999923706055,5.130000114440918,2897010
+2020-07-12,5.139999866485596,5.170000076293945,5.099999904632568,5.119999885559082,1114610
+2020-07-13,5.119999885559082,5.170000076293945,5.099999904632568,5.099999904632568,879760
+2020-07-14,5.099999904632568,5.170000076293945,5.070000171661377,5.090000152587891,1183620
+2020-07-15,5.139999866485596,5.230000019073486,5.059999942779541,5.199999809265137,1803490
+2020-07-16,5.190000057220459,5.300000190734863,5.190000057220459,5.21999979019165,1856290
+2020-07-19,5.28000020980835,5.380000114440918,5.230000019073486,5.320000171661377,3218770
+2020-07-20,5.340000152587891,5.429999828338623,5.099999904632568,5.25,3742680
+2020-07-21,5.329999923706055,5.360000133514404,5.239999771118164,5.28000020980835,1796990
+2020-07-22,5.380000114440918,5.800000190734863,5.300000190734863,5.800000190734863,8451950
+2020-07-23,5.869999885559082,5.900000095367432,5.46999979019165,5.539999961853027,6775670
+2020-07-26,5.519999980926514,5.550000190734863,5.400000095367432,5.420000076293945,2030110
+2020-07-27,5.460000038146973,5.690000057220459,5.400000095367432,5.539999961853027,3165950
+2020-07-28,5.53000020980835,5.53000020980835,5.429999828338623,5.460000038146973,1520500
+2020-08-05,5.53000020980835,5.789999961853027,5.5,5.630000114440918,2232840
+2020-08-06,5.650000095367432,5.650000095367432,5.539999961853027,5.550000190734863,1528820
+2020-08-09,5.550000190734863,5.599999904632568,5.519999980926514,5.550000190734863,2192190
+2020-08-10,5.579999923706055,5.75,5.559999942779541,5.699999809265137,9575600
+2020-08-11,5.710000038146973,5.820000171661377,5.579999923706055,5.610000133514404,8053140
+2020-08-12,5.630000114440918,5.650000095367432,5.550000190734863,5.599999904632568,2165790
+2020-08-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0
+2020-08-16,5.659999847412109,5.769999980926514,5.639999866485596,5.760000228881836,5929400
+2020-08-17,5.769999980926514,5.809999942779541,5.559999942779541,5.789999961853027,6755100
+2020-08-18,5.820000171661377,5.880000114440918,5.71999979019165,5.800000190734863,4663420
+2020-08-19,5.820000171661377,5.869999885559082,5.769999980926514,5.820000171661377,4607940
+2020-08-20,5.730000019073486,5.800000190734863,5.659999847412109,5.710000038146973,6729300
+2020-08-23,5.699999809265137,5.739999771118164,5.670000076293945,5.71999979019165,2949890
+2020-08-24,5.699999809265137,5.730000019073486,5.610000133514404,5.659999847412109,2936540
+2020-08-25,5.650000095367432,5.710000038146973,5.630000114440918,5.650000095367432,1914100
+2020-08-26,5.650000095367432,5.679999828338623,5.619999885559082,5.639999866485596,2350670
+2020-08-27,5.639999866485596,5.760000228881836,5.610000133514404,5.699999809265137,3607530
+2020-08-30,5.71999979019165,5.840000152587891,5.71999979019165,5.769999980926514,4839570
+2020-08-31,5.75,5.820000171661377,5.679999828338623,5.679999828338623,3551060
+2020-09-01,5.670000076293945,5.710000038146973,5.599999904632568,5.639999866485596,2021960
+2020-09-02,5.619999885559082,5.650000095367432,5.550000190734863,5.590000152587891,1726220
+2020-09-03,5.619999885559082,5.619999885559082,5.550000190734863,5.570000171661377,2001580
+2020-09-06,5.550000190734863,5.699999809265137,5.539999961853027,5.619999885559082,4065220
+2020-09-07,5.699999809265137,5.840000152587891,5.639999866485596,5.789999961853027,10469560
+2020-09-08,5.820000171661377,6.360000133514404,5.820000171661377,6.309999942779541,18512240
+2020-09-09,6.269999980926514,6.289999961853027,6.050000190734863,6.190000057220459,9512720
+2020-09-10,6.199999809265137,6.579999923706055,6.199999809265137,6.360000133514404,9589540
+2020-09-13,6.429999828338623,6.550000190734863,6.349999904632568,6.440000057220459,5963300
+2020-09-14,6.489999771118164,6.489999771118164,6.199999809265137,6.230000019073486,6867120
+2020-09-15,6.199999809265137,6.25,6.059999942779541,6.199999809265137,4505510
+2020-09-16,6.28000020980835,6.289999961853027,5.75,5.869999885559082,5388070
+2020-09-17,5.800000190734863,5.880000114440918,5.730000019073486,5.809999942779541,2814620
+2020-09-20,5.869999885559082,5.949999809265137,5.789999961853027,5.920000076293945,2240970
+2020-09-21,5.949999809265137,6.119999885559082,5.900000095367432,5.900000095367432,3341150
+2020-09-22,5.849999904632568,5.929999828338623,5.829999923706055,5.880000114440918,1743160
+2020-09-24,5.889999866485596,5.889999866485596,5.800000190734863,5.849999904632568,1440810
+2020-09-27,5.860000133514404,5.949999809265137,5.809999942779541,5.949999809265137,2404520
+2020-09-28,5.940000057220459,5.940000057220459,5.880000114440918,5.889999866485596,1722070
+2020-09-29,5.909999847412109,6.239999771118164,5.829999923706055,6.050000190734863,5859980
+2020-09-30,6.050000190734863,6.150000095367432,5.989999771118164,6.039999961853027,2976610
+2020-10-01,6.059999942779541,6.110000133514404,5.880000114440918,5.940000057220459,2226440
+2020-10-04,5.880000114440918,5.949999809265137,5.769999980926514,5.769999980926514,1741770
+2020-10-05,5.800000190734863,5.829999923706055,5.639999866485596,5.800000190734863,1617020
+2020-10-06,5.860000133514404,6.070000171661377,5.809999942779541,5.989999771118164,4841880
+2020-10-07,6.079999923706055,6.199999809265137,6.0,6.059999942779541,4652600
+2020-10-08,6.059999942779541,6.059999942779541,5.949999809265137,5.949999809265137,2647900
+2020-10-11,6.0,6.039999961853027,5.960000038146973,6.03000020980835,1792660
+2020-10-12,6.090000152587891,6.110000133514404,6.0,6.03000020980835,2788000
+2020-10-13,6.050000190734863,6.230000019073486,6.010000228881836,6.190000057220459,6280740
+2020-10-14,6.269999980926514,6.690000057220459,6.190000057220459,6.409999847412109,25283820
+2020-10-15,6.400000095367432,6.420000076293945,6.25,6.28000020980835,5080740
+2020-10-18,6.300000190734863,6.440000057220459,6.289999961853027,6.320000171661377,5629350
+2020-10-19,6.369999885559082,6.380000114440918,6.260000228881836,6.269999980926514,2272390
+2020-10-20,6.210000038146973,6.269999980926514,6.119999885559082,6.170000076293945,2456750
+2020-10-21,6.179999828338623,6.349999904632568,6.170000076293945,6.260000228881836,4096210
+2020-10-22,6.210000038146973,6.369999885559082,6.210000038146973,6.260000228881836,4470770
+2020-10-25,6.269999980926514,6.28000020980835,5.639999866485596,5.639999866485596,3692090
+2020-10-26,5.650000095367432,5.840000152587891,5.099999904632568,5.429999828338623,4135360
+2020-10-27,5.380000114440918,5.5,5.300000190734863,5.5,1577750
+2020-10-28,5.5,5.53000020980835,5.300000190734863,5.300000190734863,2107780
+2020-10-29,5.090000152587891,5.21999979019165,5.019999980926514,5.059999942779541,2385350
+2020-11-01,5.03000020980835,5.190000057220459,5.03000020980835,5.059999942779541,2082880
+2020-11-02,5.059999942779541,5.230000019073486,5.059999942779541,5.21999979019165,2635340
+2020-11-03,5.239999771118164,5.739999771118164,5.21999979019165,5.590000152587891,11839510
+2020-11-04,5.599999904632568,5.730000019073486,5.539999961853027,5.650000095367432,5608340
+2020-11-05,5.699999809265137,5.789999961853027,5.510000228881836,5.559999942779541,4063420
+2020-11-08,5.550000190734863,5.679999828338623,5.550000190734863,5.650000095367432,2749970
+2020-11-09,5.699999809265137,5.829999923706055,5.679999828338623,5.800000190734863,6242280
+2020-11-10,5.889999866485596,5.980000019073486,5.539999961853027,5.71999979019165,8522620
+2020-11-11,5.760000228881836,6.019999980926514,5.690000057220459,6.0,9603960
+2020-11-12,6.039999961853027,6.159999847412109,5.980000019073486,6.079999923706055,11057980
+2020-11-15,6.239999771118164,6.420000076293945,6.079999923706055,6.340000152587891,12399700
+2020-11-16,6.400000095367432,6.519999980926514,6.269999980926514,6.420000076293945,11620800
+2020-11-17,6.46999979019165,6.489999771118164,6.21999979019165,6.28000020980835,6761850
+2020-11-18,6.28000020980835,6.28000020980835,6.139999866485596,6.159999847412109,4301990
+2020-11-19,6.170000076293945,6.769999980926514,6.090000152587891,6.769999980926514,26374720
+2020-11-22,6.909999847412109,7.400000095367432,6.909999847412109,6.980000019073486,23757410
+2020-11-23,7.0,7.150000095367432,6.789999961853027,6.920000076293945,13743350
+2020-11-24,7.019999980926514,7.46999979019165,6.949999809265137,7.420000076293945,24492840
+2020-11-25,7.460000038146973,7.590000152587891,7.260000228881836,7.329999923706055,18239910
+2020-11-26,7.050000190734863,7.230000019073486,6.989999771118164,7.0,10413420
+2020-11-29,7.0,7.0,7.0,7.0,0
+2020-11-30,7.130000114440918,7.239999771118164,7.090000152587891,7.130000114440918,6274770
+2020-12-01,7.110000133514404,7.199999809265137,7.019999980926514,7.059999942779541,10625110
+2020-12-02,7.099999904632568,7.449999809265137,7.059999942779541,7.349999904632568,16908720
+2020-12-03,7.369999885559082,7.849999904632568,7.349999904632568,7.480000019073486,29677850
+2020-12-06,7.519999980926514,7.599999904632568,6.769999980926514,6.78000020980835,12333690
+2020-12-07,6.789999961853027,7.059999942779541,6.619999885559082,7.050000190734863,10761400
+2020-12-08,7.150000095367432,7.25,6.900000095367432,7.170000076293945,11072150
+2020-12-09,7.25,7.539999961853027,7.170000076293945,7.389999866485596,22250180
+2020-12-10,7.429999828338623,7.460000038146973,7.230000019073486,7.349999904632568,9356910
+2020-12-13,7.389999866485596,7.460000038146973,7.269999980926514,7.349999904632568,6922920
+2020-12-14,7.360000133514404,7.980000019073486,7.300000190734863,7.78000020980835,33409080
+2020-12-15,7.800000190734863,7.929999828338623,7.610000133514404,7.670000076293945,16915980
+2020-12-16,7.679999828338623,7.900000095367432,7.599999904632568,7.829999923706055,13920570
+2020-12-17,7.900000095367432,8.430000305175781,7.860000133514404,8.100000381469727,36340260
+2020-12-20,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,6473500
+2020-12-21,8.84000015258789,9.699999809265137,8.520000457763672,9.149999618530273,69470210
+2020-12-22,9.479999542236328,10.0600004196167,9.399999618530273,10.0600004196167,45225720
+2020-12-23,9.890000343322754,10.180000305175781,9.479999542236328,9.550000190734863,39683120
+2020-12-24,9.40999984741211,9.520000457763672,8.739999771118164,8.850000381469727,20462090
+2020-12-27,8.949999809265137,9.15999984741211,8.850000381469727,8.880000114440918,10587550
+2020-12-28,8.859999656677246,9.420000076293945,8.760000228881836,9.020000457763672,22230610
+2020-12-29,9.069999694824219,9.319999694824219,9.0600004196167,9.149999618530273,12385630
+2020-12-30,9.15999984741211,9.350000381469727,9.119999885559082,9.170000076293945,10563410
+2020-12-31,9.199999809265137,9.199999809265137,8.850000381469727,9.020000457763672,6220330
+2021-01-03,9.0,9.0,8.5,8.649999618530273,6355510
+2021-01-04,8.680000305175781,8.949999809265137,8.609999656677246,8.90999984741211,7051230
+2021-01-05,9.300000190734863,9.600000381469727,9.0600004196167,9.140000343322754,23566610
+2021-01-06,9.279999732971191,9.460000038146973,9.220000267028809,9.369999885559082,13111970
+2021-01-07,9.40999984741211,10.260000228881836,9.359999656677246,9.9399995803833,28040160
+2021-01-10,10.039999961853027,10.5600004196167,9.960000038146973,10.180000305175781,19976740
+2021-01-11,10.279999732971191,10.279999732971191,9.9399995803833,10.079999923706055,7961320
+2021-01-12,10.079999923706055,10.5,10.0,10.220000267028809,15362640
+2021-01-13,10.279999732971191,10.420000076293945,10.180000305175781,10.300000190734863,12502100
+2021-01-14,10.460000038146973,11.319999694824219,10.460000038146973,10.979999542236328,31031430
+2021-01-17,10.979999542236328,11.5,10.979999542236328,11.15999984741211,14518150
+2021-01-18,11.300000190734863,11.600000381469727,10.399999618530273,10.920000076293945,17987500
+2021-01-19,11.020000457763672,11.180000305175781,10.800000190734863,10.899999618530273,5723700
+2021-01-20,11.0600004196167,11.0600004196167,10.600000381469727,10.680000305175781,5362220
+2021-01-21,10.739999771118164,11.100000381469727,10.640000343322754,10.779999732971191,8962910
+2021-01-24,10.760000228881836,10.84000015258789,10.539999961853027,10.579999923706055,5190720
+2021-01-25,10.699999809265137,11.199999809265137,10.640000343322754,11.199999809265137,15533810
+2021-01-26,11.119999885559082,11.359999656677246,10.920000076293945,10.960000038146973,15164560
+2021-01-27,11.220000267028809,11.9399995803833,11.220000267028809,11.800000190734863,37118540
+2021-01-28,11.800000190734863,12.979999542236328,11.640000343322754,12.979999542236328,37435920
+2021-01-31,13.600000381469727,13.84000015258789,13.0,13.279999732971191,36167900
+2021-02-01,13.420000076293945,13.579999923706055,12.699999809265137,13.0,27054350
+2021-02-02,13.180000305175781,13.34000015258789,12.640000343322754,12.680000305175781,15195720
+2021-02-03,13.0600004196167,13.579999923706055,12.800000190734863,12.800000190734863,27425210
+2021-02-04,12.380000114440918,12.640000343322754,12.039999961853027,12.300000190734863,16058160
+2021-02-07,12.680000305175781,13.399999618530273,12.5,13.199999809265137,24912200
+2021-02-08,13.359999656677246,13.5,12.979999542236328,13.020000457763672,25916220
+2021-02-09,13.0,13.119999885559082,12.640000343322754,12.720000267028809,25982810
+2021-02-10,12.65999984741211,12.699999809265137,12.0600004196167,12.199999809265137,17928180
+2021-02-11,12.220000267028809,12.4399995803833,12.119999885559082,12.319999694824219,18349860
+2021-02-14,12.4399995803833,12.880000114440918,12.279999732971191,12.460000038146973,22516550
+2021-02-15,12.5,12.84000015258789,12.34000015258789,12.4399995803833,16543400
+2021-02-16,12.5,12.5,12.220000267028809,12.239999771118164,6503930
+2021-02-17,12.199999809265137,12.199999809265137,11.319999694824219,11.579999923706055,8832610
+2021-02-18,11.600000381469727,12.100000381469727,11.319999694824219,11.859999656677246,11641840
+2021-02-21,12.0,12.359999656677246,12.0,12.319999694824219,11812320
+2021-02-22,12.380000114440918,12.460000038146973,12.15999984741211,12.239999771118164,10024730
+2021-02-23,12.300000190734863,12.699999809265137,12.180000305175781,12.279999732971191,21404950
+2021-02-24,12.300000190734863,12.300000190734863,11.300000190734863,11.399999618530273,8694910
+2021-02-25,11.699999809265137,11.800000190734863,11.520000457763672,11.619999885559082,4197010
+2021-02-28,11.300000190734863,11.579999923706055,11.300000190734863,11.399999618530273,4866040
+2021-03-01,11.479999542236328,11.520000457763672,11.100000381469727,11.119999885559082,3995750
+2021-03-02,11.119999885559082,11.300000190734863,10.699999809265137,10.779999732971191,5014910
+2021-03-03,10.699999809265137,11.180000305175781,10.15999984741211,11.100000381469727,7248690
+2021-03-04,11.359999656677246,11.399999618530273,11.140000343322754,11.140000343322754,5871930
+2021-03-07,11.239999771118164,11.279999732971191,10.760000228881836,10.920000076293945,4064700
+2021-03-08,10.9399995803833,10.9399995803833,10.319999694824219,10.319999694824219,4303140
+2021-03-09,10.319999694824219,10.520000457763672,10.180000305175781,10.220000267028809,3884330
+2021-03-10,10.300000190734863,10.520000457763672,10.0600004196167,10.119999885559082,7608890
+2021-03-11,10.15999984741211,10.359999656677246,9.859999656677246,9.90999984741211,5506230
+2021-03-14,9.899999618530273,10.739999771118164,9.800000190734863,10.600000381469727,21140410
+2021-03-15,10.600000381469727,10.65999984741211,10.220000267028809,10.34000015258789,10769900
+2021-03-16,10.34000015258789,10.420000076293945,9.960000038146973,10.279999732971191,5931960
+2021-03-17,10.279999732971191,10.380000114440918,10.0,10.140000343322754,4231380
+2021-03-18,10.079999923706055,10.239999771118164,10.0,10.220000267028809,2563090
+2021-03-21,10.100000381469727,10.380000114440918,10.0600004196167,10.260000228881836,3881540
+2021-03-22,10.300000190734863,10.640000343322754,10.220000267028809,10.4399995803833,8424630
+2021-03-23,10.5,10.600000381469727,10.279999732971191,10.420000076293945,6773250
+2021-03-24,10.420000076293945,10.5,10.279999732971191,10.300000190734863,2981860
+2021-03-25,10.319999694824219,10.5,10.220000267028809,10.300000190734863,5181860
+2021-03-28,10.34000015258789,10.399999618530273,10.260000228881836,10.279999732971191,2858940
+2021-03-29,10.279999732971191,10.819999694824219,10.239999771118164,10.600000381469727,12046310
+2021-03-30,10.640000343322754,11.0,10.640000343322754,10.880000114440918,12413360
+2021-03-31,10.960000038146973,11.0,10.640000343322754,10.739999771118164,5965500
+2021-04-01,10.760000228881836,10.84000015258789,10.640000343322754,10.680000305175781,2364560
+2021-04-04,10.680000305175781,10.680000305175781,10.520000457763672,10.539999961853027,2922500
+2021-04-05,10.539999961853027,10.600000381469727,10.5,10.520000457763672,1562370
+2021-04-06,10.5,10.520000457763672,10.34000015258789,10.399999618530273,2329200
+2021-04-07,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0
+2021-04-08,10.34000015258789,10.5600004196167,10.220000267028809,10.279999732971191,3788030
+2021-04-11,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0
+2021-04-12,10.220000267028809,10.479999542236328,10.220000267028809,10.260000228881836,2250130
+2021-04-13,10.300000190734863,10.380000114440918,10.260000228881836,10.300000190734863,794420
+2021-04-14,10.279999732971191,10.460000038146973,10.220000267028809,10.4399995803833,1646830
+2021-04-15,10.460000038146973,10.600000381469727,10.399999618530273,10.420000076293945,3085040
+2021-04-18,10.5,10.680000305175781,10.420000076293945,10.539999961853027,3568100
+2021-04-19,10.65999984741211,10.9399995803833,10.640000343322754,10.680000305175781,10038490
+2021-04-20,10.699999809265137,10.720000267028809,10.420000076293945,10.5,3017680
+2021-04-21,10.520000457763672,10.520000457763672,10.380000114440918,10.399999618530273,1224080
+2021-04-22,10.680000305175781,10.680000305175781,10.420000076293945,10.420000076293945,1721090
+2021-04-25,10.380000114440918,10.380000114440918,10.0600004196167,10.199999809265137,3082280
+2021-04-26,10.199999809265137,10.199999809265137,10.020000457763672,10.039999961853027,1681090
+2021-04-27,10.0600004196167,10.0600004196167,9.890000343322754,9.90999984741211,1701260
+2021-04-28,10.0,10.0,9.710000038146973,9.729999542236328,1838880
+2021-04-29,9.699999809265137,9.699999809265137,9.399999618530273,9.460000038146973,2262030
+2021-05-02,9.449999809265137,9.449999809265137,9.140000343322754,9.140000343322754,1893960
+2021-05-03,9.220000267028809,10.039999961853027,9.140000343322754,10.039999961853027,5568970
+2021-05-04,10.399999618530273,10.4399995803833,9.770000457763672,9.800000190734863,9911410
+2021-05-05,9.800000190734863,9.800000190734863,9.649999618530273,9.649999618530273,1629700
+2021-05-06,9.699999809265137,10.140000343322754,9.600000381469727,9.789999961853027,4733770
+2021-05-09,9.779999732971191,9.989999771118164,9.710000038146973,9.770000457763672,1446340
+2021-05-10,9.819999694824219,9.869999885559082,9.710000038146973,9.789999961853027,845190
+2021-05-17,9.789999961853027,9.949999809265137,9.720000267028809,9.789999961853027,1257720
+2021-05-18,9.800000190734863,9.960000038146973,9.760000228881836,9.850000381469727,1823040
+2021-05-19,9.960000038146973,10.399999618530273,9.949999809265137,10.020000457763672,5905900
+2021-05-20,10.180000305175781,10.180000305175781,9.970000267028809,9.979999542236328,1446460
+2021-05-23,10.0,10.0,9.850000381469727,9.850000381469727,1383240
+2021-05-24,9.859999656677246,9.970000267028809,9.779999732971191,9.84000015258789,1691830
+2021-05-25,9.84000015258789,9.890000343322754,9.800000190734863,9.880000114440918,1309860
+2021-05-26,9.819999694824219,9.880000114440918,9.819999694824219,9.869999885559082,1118710
+2021-05-27,9.869999885559082,9.880000114440918,9.8100004196167,9.829999923706055,781590
+2021-05-30,9.800000190734863,9.84000015258789,9.770000457763672,9.800000190734863,1466400
+2021-05-31,9.789999961853027,9.800000190734863,9.710000038146973,9.800000190734863,1996380
+2021-06-01,9.989999771118164,10.479999542236328,9.850000381469727,10.199999809265137,18217110
+2021-06-02,10.300000190734863,10.300000190734863,9.960000038146973,9.960000038146973,3029240
+2021-06-03,9.960000038146973,10.239999771118164,9.859999656677246,9.949999809265137,4009680
+2021-06-06,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10131560
+2021-06-07,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,10230580
+2021-06-08,11.920000076293945,13.020000457763672,11.0,13.0,52217740
+2021-06-09,13.0600004196167,14.0,13.0600004196167,13.800000190734863,32625700
+2021-06-10,13.600000381469727,14.140000343322754,13.380000114440918,13.680000305175781,18006370
+2021-06-13,13.680000305175781,14.479999542236328,13.359999656677246,14.0,21409710
+2021-06-14,13.899999618530273,14.0,13.0600004196167,13.199999809265137,11708460
+2021-06-15,13.359999656677246,13.720000267028809,13.279999732971191,13.399999618530273,11216730
+2021-06-16,13.600000381469727,13.880000114440918,13.380000114440918,13.520000457763672,10295650
+2021-06-17,13.420000076293945,14.15999984741211,13.420000076293945,13.600000381469727,20019720
+2021-06-20,14.0,14.239999771118164,13.600000381469727,13.760000228881836,15612710
+2021-06-21,13.760000228881836,13.979999542236328,13.5600004196167,13.84000015258789,7302530
+2021-06-22,14.5,15.220000267028809,14.5,14.800000190734863,45293590
+2021-06-23,14.960000038146973,15.279999732971191,14.65999984741211,14.899999618530273,12912770
+2021-06-24,14.600000381469727,15.420000076293945,14.5,15.100000381469727,21961250
+2021-06-27,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0
+2021-06-28,14.899999618530273,15.100000381469727,14.880000114440918,14.899999618530273,4494140
+2021-06-29,14.859999656677246,14.979999542236328,14.699999809265137,14.760000228881836,4031740
+2021-06-30,14.800000190734863,14.880000114440918,14.520000457763672,14.539999961853027,3219320
+2021-07-01,14.579999923706055,15.239999771118164,14.579999923706055,14.899999618530273,9821560
+2021-07-04,15.020000457763672,15.220000267028809,14.680000305175781,14.699999809265137,5718400
+2021-07-05,14.600000381469727,14.960000038146973,14.539999961853027,14.739999771118164,3592250
+2021-07-06,14.739999771118164,15.880000114440918,14.739999771118164,15.600000381469727,28025930
+2021-07-07,15.65999984741211,16.040000915527344,15.5600004196167,15.899999618530273,14499390
+2021-07-08,15.899999618530273,15.899999618530273,15.279999732971191,15.380000114440918,7844460
+2021-07-11,15.380000114440918,15.460000038146973,14.760000228881836,14.800000190734863,7123650
+2021-07-12,14.739999771118164,14.979999542236328,14.579999923706055,14.699999809265137,4644410
+2021-07-13,14.699999809265137,15.619999885559082,14.699999809265137,15.239999771118164,13735160
+2021-07-14,15.300000190734863,15.640000343322754,15.199999809265137,15.420000076293945,7105530
+2021-07-15,15.260000228881836,15.399999618530273,15.15999984741211,15.180000305175781,4598400
+2021-07-25,15.399999618530273,15.460000038146973,15.079999923706055,15.079999923706055,2713050
+2021-07-26,15.100000381469727,15.199999809265137,14.739999771118164,14.920000076293945,2764950
+2021-07-27,14.960000038146973,14.960000038146973,14.65999984741211,14.760000228881836,2268840
+2021-07-28,14.760000228881836,14.779999732971191,14.300000190734863,14.600000381469727,6765840
+2021-07-29,14.680000305175781,14.859999656677246,14.579999923706055,14.699999809265137,2267750
+2021-08-01,14.720000267028809,14.899999618530273,14.65999984741211,14.720000267028809,3399830
+2021-08-02,14.720000267028809,14.720000267028809,14.479999542236328,14.539999961853027,1578980
+2021-08-03,14.520000457763672,14.619999885559082,14.460000038146973,14.479999542236328,1268060
+2021-08-04,14.5,14.539999961853027,13.979999542236328,14.0,2557950
+2021-08-05,13.819999694824219,14.140000343322754,13.420000076293945,13.979999542236328,5035040
+2021-08-08,14.180000305175781,14.4399995803833,13.960000038146973,13.960000038146973,4449490
+2021-08-09,13.979999542236328,13.979999542236328,13.640000343322754,13.680000305175781,2587340
+2021-08-10,13.720000267028809,13.84000015258789,13.680000305175781,13.760000228881836,1650460
+2021-08-11,13.779999732971191,13.779999732971191,13.5600004196167,13.65999984741211,1190280
+2021-08-12,13.779999732971191,14.140000343322754,13.4399995803833,13.920000076293945,5944940
+2021-08-15,13.960000038146973,14.380000114440918,13.899999618530273,14.079999923706055,4300680
+2021-08-16,14.300000190734863,14.399999618530273,14.100000381469727,14.15999984741211,3647180
+2021-08-17,14.140000343322754,14.140000343322754,13.699999809265137,13.899999618530273,2880210
+2021-08-18,13.779999732971191,13.880000114440918,13.699999809265137,13.699999809265137,1532680
+2021-08-19,13.680000305175781,13.800000190734863,13.4399995803833,13.539999961853027,2264260
+2021-08-22,13.920000076293945,13.920000076293945,13.520000457763672,13.84000015258789,4545660
+2021-08-23,13.880000114440918,13.880000114440918,13.579999923706055,13.65999984741211,2168190
+2021-08-24,13.65999984741211,13.760000228881836,13.5600004196167,13.65999984741211,1679810
+2021-08-25,13.699999809265137,13.720000267028809,13.140000343322754,13.300000190734863,2666540
+2021-08-26,13.300000190734863,13.300000190734863,12.84000015258789,12.859999656677246,3594090
+2021-08-29,12.739999771118164,12.899999618530273,12.460000038146973,12.899999618530273,7583060
+2021-08-30,13.0,13.380000114440918,12.920000076293945,13.220000267028809,6484480
+2021-08-31,13.640000343322754,14.279999732971191,13.640000343322754,13.739999771118164,20759070
+2021-09-01,13.619999885559082,13.859999656677246,13.600000381469727,13.680000305175781,3887110
+2021-09-02,13.699999809265137,13.699999809265137,13.539999961853027,13.680000305175781,2778880
+2021-09-05,13.699999809265137,13.739999771118164,13.180000305175781,13.300000190734863,7585910
+2021-09-06,13.279999732971191,13.4399995803833,13.100000381469727,13.220000267028809,3301540
+2021-09-07,13.300000190734863,13.399999618530273,13.15999984741211,13.260000228881836,2573580
+2021-09-08,13.380000114440918,13.380000114440918,13.199999809265137,13.199999809265137,1183020
+2021-09-09,13.199999809265137,13.260000228881836,12.960000038146973,13.140000343322754,2648760
+2021-09-12,13.0,13.359999656677246,12.920000076293945,13.220000267028809,3262880
+2021-09-13,13.239999771118164,13.319999694824219,13.079999923706055,13.15999984741211,1672900
+2021-09-14,13.15999984741211,13.199999809265137,13.100000381469727,13.140000343322754,702890
+2021-09-15,13.140000343322754,13.399999618530273,13.0600004196167,13.300000190734863,3624610
+2021-09-16,13.399999618530273,13.420000076293945,13.15999984741211,13.239999771118164,1713800
+2021-09-19,13.020000457763672,13.239999771118164,12.979999542236328,13.020000457763672,2201630
+2021-09-20,12.960000038146973,13.039999961853027,12.800000190734863,12.899999618530273,1250320
+2021-09-21,13.0,13.0,12.800000190734863,12.899999618530273,762050
+2021-09-22,12.800000190734863,12.979999542236328,12.760000228881836,12.819999694824219,1480600
+2021-09-26,12.819999694824219,13.300000190734863,12.819999694824219,13.079999923706055,2453810
+2021-09-27,13.079999923706055,13.079999923706055,12.819999694824219,12.819999694824219,986750
+2021-09-28,12.899999618530273,13.0,12.720000267028809,12.739999771118164,877340
+2021-09-29,12.739999771118164,12.800000190734863,12.5,12.640000343322754,1109030
+2021-09-30,12.640000343322754,12.739999771118164,12.579999923706055,12.600000381469727,958980
+2021-10-03,12.699999809265137,13.0,12.680000305175781,12.899999618530273,2836530
+2021-10-04,12.899999618530273,12.899999618530273,12.65999984741211,12.65999984741211,930940
+2021-10-05,12.699999809265137,12.880000114440918,12.539999961853027,12.640000343322754,1745450
+2021-10-06,12.579999923706055,12.720000267028809,12.300000190734863,12.380000114440918,1543280
+2021-10-07,12.199999809265137,12.359999656677246,11.920000076293945,12.0600004196167,2532750
+2021-10-10,12.100000381469727,12.199999809265137,11.300000190734863,11.520000457763672,3120250
+2021-10-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0
+2021-10-12,11.199999809265137,11.319999694824219,10.899999618530273,11.0,2273800
+2021-10-13,10.899999618530273,12.100000381469727,10.899999618530273,11.760000228881836,3831950
+2021-10-14,11.859999656677246,12.260000228881836,11.680000305175781,12.140000343322754,3506300
+2021-10-17,12.300000190734863,12.300000190734863,12.039999961853027,12.100000381469727,1334630
+2021-10-18,12.100000381469727,12.100000381469727,11.819999694824219,11.859999656677246,1691260
+2021-10-19,11.859999656677246,11.859999656677246,11.600000381469727,11.699999809265137,1151000
+2021-10-20,11.65999984741211,11.859999656677246,11.539999961853027,11.800000190734863,1324430
+2021-10-21,12.920000076293945,12.979999542236328,12.34000015258789,12.479999542236328,21907560
+2021-10-24,12.5,12.600000381469727,12.359999656677246,12.380000114440918,2619980
+2021-10-25,12.380000114440918,12.479999542236328,12.180000305175781,12.239999771118164,1690810
+2021-10-26,12.220000267028809,12.34000015258789,12.119999885559082,12.15999984741211,1242380
+2021-10-27,12.15999984741211,12.34000015258789,12.0,12.0,1881700
+2021-10-28,11.899999618530273,12.239999771118164,11.880000114440918,12.199999809265137,1400790
+2021-10-31,12.279999732971191,12.300000190734863,12.100000381469727,12.100000381469727,772130
+2021-11-01,12.0600004196167,12.119999885559082,11.979999542236328,12.020000457763672,769330
+2021-11-02,12.140000343322754,12.140000343322754,11.859999656677246,11.920000076293945,627160
+2021-11-03,11.859999656677246,12.079999923706055,11.699999809265137,11.859999656677246,1413900
+2021-11-04,11.800000190734863,11.899999618530273,11.739999771118164,11.819999694824219,745100
+2021-11-07,11.880000114440918,11.899999618530273,11.539999961853027,11.5600004196167,1964600
+2021-11-08,11.5600004196167,11.640000343322754,11.020000457763672,11.15999984741211,1810560
+2021-11-09,11.15999984741211,11.15999984741211,10.880000114440918,11.0600004196167,1152640
+2021-11-10,10.979999542236328,11.380000114440918,10.899999618530273,11.199999809265137,1383310
+2021-11-11,11.220000267028809,11.260000228881836,11.079999923706055,11.239999771118164,1565140
+2021-11-14,11.220000267028809,11.380000114440918,11.0600004196167,11.180000305175781,1735340
+2021-11-15,11.300000190734863,11.300000190734863,10.920000076293945,10.9399995803833,1359810
+2021-11-16,10.9399995803833,10.9399995803833,10.619999885559082,10.720000267028809,1272660
+2021-11-17,10.619999885559082,10.859999656677246,10.600000381469727,10.720000267028809,676490
+2021-11-18,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0
+2021-11-21,10.699999809265137,10.960000038146973,10.4399995803833,10.539999961853027,1803030
+2021-11-22,10.579999923706055,10.600000381469727,10.279999732971191,10.279999732971191,1055680
+2021-11-23,10.039999961853027,10.5,10.039999961853027,10.260000228881836,1486990
+2021-11-24,10.260000228881836,10.4399995803833,10.239999771118164,10.4399995803833,1039810
+2021-11-25,10.479999542236328,10.760000228881836,10.460000038146973,10.5,1990290
+2021-11-28,10.5,10.5,10.5,10.5,0
+2021-11-29,9.899999618530273,10.039999961853027,8.890000343322754,9.010000228881836,9614650
+2021-11-30,9.0,9.350000381469727,8.850000381469727,9.130000114440918,7698040
+2021-12-01,9.399999618530273,9.399999618530273,9.010000228881836,9.199999809265137,5046290
+2021-12-02,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0
+2021-12-05,10.279999732971191,10.9399995803833,10.279999732971191,10.800000190734863,10013070
+2021-12-06,10.880000114440918,11.199999809265137,10.640000343322754,10.819999694824219,7949640
+2021-12-07,11.0,11.15999984741211,10.859999656677246,10.9399995803833,5932620
+2021-12-08,11.039999961853027,12.020000457763672,10.859999656677246,12.020000457763672,24898560
+2021-12-09,12.039999961853027,12.140000343322754,11.539999961853027,11.65999984741211,13377160
+2021-12-12,11.880000114440918,12.680000305175781,11.65999984741211,12.34000015258789,15840540
+2021-12-13,12.579999923706055,12.600000381469727,11.979999542236328,12.020000457763672,7820010
+2021-12-14,12.079999923706055,12.699999809265137,11.84000015258789,12.260000228881836,16373340
+2021-12-15,12.279999732971191,12.420000076293945,12.100000381469727,12.100000381469727,6137410
+2021-12-16,12.119999885559082,12.239999771118164,11.819999694824219,11.899999618530273,6026460
+2021-12-19,11.880000114440918,11.880000114440918,11.5,11.5600004196167,4292130
+2021-12-20,11.579999923706055,11.859999656677246,11.34000015258789,11.760000228881836,4870300
+2021-12-21,11.800000190734863,12.039999961853027,11.479999542236328,11.479999542236328,6238040
+2021-12-22,11.600000381469727,11.9399995803833,11.479999542236328,11.5,4970910
+2021-12-23,11.539999961853027,11.760000228881836,11.380000114440918,11.420000076293945,2213080
+2021-12-26,11.420000076293945,11.579999923706055,11.279999732971191,11.319999694824219,3083450
+2021-12-27,11.380000114440918,11.680000305175781,11.260000228881836,11.4399995803833,6788310
+2021-12-28,11.600000381469727,11.859999656677246,11.520000457763672,11.619999885559082,7175020
+2021-12-29,11.720000267028809,11.720000267028809,11.239999771118164,11.319999694824219,5735640
+2021-12-30,11.34000015258789,11.460000038146973,11.260000228881836,11.260000228881836,3215110
+2022-01-02,11.300000190734863,11.5,11.279999732971191,11.319999694824219,3065680
+2022-01-03,11.4399995803833,11.4399995803833,10.819999694824219,10.899999618530273,4540910
+2022-01-04,11.039999961853027,11.239999771118164,10.979999542236328,11.220000267028809,3799910
+2022-01-05,11.300000190734863,12.020000457763672,11.199999809265137,11.979999542236328,19636690
+2022-01-06,11.979999542236328,11.979999542236328,11.65999984741211,11.699999809265137,9526690
+2022-01-09,11.720000267028809,11.960000038146973,11.699999809265137,11.899999618530273,5597950
+2022-01-10,11.899999618530273,11.899999618530273,11.680000305175781,11.739999771118164,3656480
+2022-01-11,11.699999809265137,12.180000305175781,11.579999923706055,11.880000114440918,13595660
+2022-01-12,11.979999542236328,12.0600004196167,11.779999732971191,11.800000190734863,4757820
+2022-01-13,11.880000114440918,11.880000114440918,11.680000305175781,11.760000228881836,2718660
+2022-01-16,11.800000190734863,12.020000457763672,11.739999771118164,11.920000076293945,7318320
+2022-01-17,11.960000038146973,12.100000381469727,11.859999656677246,11.9399995803833,5573140
+2022-01-18,12.0,12.0,11.720000267028809,11.819999694824219,3707470
+2022-01-19,11.779999732971191,11.779999732971191,11.579999923706055,11.579999923706055,6990670
+2022-01-20,11.579999923706055,11.779999732971191,11.539999961853027,11.680000305175781,4329330
+2022-01-23,11.619999885559082,11.619999885559082,11.460000038146973,11.479999542236328,2701800
+2022-01-24,11.5,11.5600004196167,11.4399995803833,11.479999542236328,1638710
+2022-01-25,11.399999618530273,11.520000457763672,11.359999656677246,11.420000076293945,1754700
+2022-01-26,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0
+2022-01-27,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0
+2022-01-30,11.359999656677246,11.460000038146973,11.260000228881836,11.34000015258789,3957200
+2022-01-31,11.380000114440918,11.520000457763672,11.319999694824219,11.380000114440918,5343050
+2022-02-01,11.399999618530273,11.5,11.300000190734863,11.34000015258789,3241160
+2022-02-02,11.34000015258789,11.399999618530273,11.260000228881836,11.279999732971191,2474950
+2022-02-03,11.319999694824219,11.34000015258789,11.180000305175781,11.180000305175781,1585340
+2022-02-06,11.180000305175781,11.180000305175781,10.979999542236328,11.039999961853027,3799720
+2022-02-07,11.039999961853027,11.15999984741211,11.0,11.119999885559082,1681700
+2022-02-08,11.140000343322754,11.140000343322754,11.020000457763672,11.039999961853027,1594150
+2022-02-09,11.020000457763672,11.079999923706055,11.0,11.039999961853027,1061540
+2022-02-10,11.0600004196167,11.079999923706055,11.020000457763672,11.039999961853027,615700
+2022-02-13,10.859999656677246,10.920000076293945,10.34000015258789,10.699999809265137,4060040
+2022-02-14,10.699999809265137,10.779999732971191,10.5,10.779999732971191,1435800
+2022-02-15,10.779999732971191,11.199999809265137,10.619999885559082,11.020000457763672,4667060
+2022-02-16,11.199999809265137,11.199999809265137,11.020000457763672,11.039999961853027,2721270
+2022-02-17,11.039999961853027,11.079999923706055,10.819999694824219,10.84000015258789,1560350
+2022-02-20,10.819999694824219,10.819999694824219,10.359999656677246,10.380000114440918,2118210
+2022-02-21,10.319999694824219,10.5,10.319999694824219,10.420000076293945,1563180
+2022-02-23,10.380000114440918,10.5600004196167,10.359999656677246,10.460000038146973,1574340
+2022-02-24,10.100000381469727,10.199999809265137,9.789999961853027,10.020000457763672,3155110
+2022-02-27,10.239999771118164,10.399999618530273,10.119999885559082,10.300000190734863,3204360
+2022-02-28,10.359999656677246,10.359999656677246,10.180000305175781,10.199999809265137,1274930
+2022-03-01,10.199999809265137,10.319999694824219,10.180000305175781,10.180000305175781,1789600
+2022-03-02,10.180000305175781,10.220000267028809,10.0,10.020000457763672,1784410
+2022-03-03,10.0,10.020000457763672,9.8100004196167,9.8100004196167,1286200
+2022-03-06,9.829999923706055,10.300000190734863,9.829999923706055,10.300000190734863,4313530
+2022-03-07,10.5,10.960000038146973,10.5,10.600000381469727,11219160
+2022-03-08,10.65999984741211,10.84000015258789,10.359999656677246,10.380000114440918,3617160
+2022-03-09,10.380000114440918,10.579999923706055,10.300000190734863,10.34000015258789,1421830
+2022-03-10,10.359999656677246,10.4399995803833,10.300000190734863,10.399999618530273,962980
+2022-03-13,10.399999618530273,10.600000381469727,10.300000190734863,10.319999694824219,1151150
+2022-03-14,10.300000190734863,10.359999656677246,9.899999618530273,9.960000038146973,2762750
+2022-03-15,9.960000038146973,10.180000305175781,9.850000381469727,9.880000114440918,2051880
+2022-03-16,9.930000305175781,10.0600004196167,9.859999656677246,9.9399995803833,1163410
+2022-03-17,9.960000038146973,10.100000381469727,9.899999618530273,9.970000267028809,1629850
+2022-03-20,9.949999809265137,10.0600004196167,9.890000343322754,9.920000076293945,1338220
+2022-03-21,9.899999618530273,9.960000038146973,9.899999618530273,9.90999984741211,1198270
+2022-03-22,9.899999618530273,9.90999984741211,9.800000190734863,9.84000015258789,882540
+2022-03-23,9.84000015258789,10.0600004196167,9.8100004196167,10.0600004196167,1757420
+2022-03-24,10.079999923706055,10.279999732971191,9.899999618530273,9.949999809265137,3893710
+2022-03-27,9.949999809265137,10.039999961853027,9.930000305175781,9.949999809265137,930090
+2022-03-28,9.979999542236328,9.989999771118164,9.899999618530273,9.90999984741211,1021830
+2022-03-29,9.899999618530273,10.0600004196167,9.890000343322754,9.970000267028809,1792930
+2022-03-30,9.979999542236328,10.15999984741211,9.899999618530273,10.0600004196167,4522880
+2022-03-31,10.0600004196167,10.079999923706055,9.960000038146973,9.989999771118164,1155860
+2022-04-03,10.020000457763672,10.020000457763672,9.9399995803833,9.949999809265137,451670
+2022-04-04,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0
+2022-04-05,9.8100004196167,9.819999694824219,9.600000381469727,9.609999656677246,2633770
+2022-04-06,9.609999656677246,9.609999656677246,9.329999923706055,9.449999809265137,2398620
+2022-04-07,9.430000305175781,9.739999771118164,9.399999618530273,9.550000190734863,3143360
+2022-04-10,9.550000190734863,9.699999809265137,9.520000457763672,9.539999961853027,901670
+2022-04-11,9.510000228881836,9.510000228881836,9.399999618530273,9.4399995803833,1147370
+2022-04-12,9.40999984741211,9.420000076293945,9.260000228881836,9.3100004196167,967970
+2022-04-13,9.260000228881836,9.270000457763672,9.140000343322754,9.1899995803833,1039520
+2022-04-14,9.199999809265137,9.649999618530273,9.109999656677246,9.40999984741211,3184530
+2022-04-17,9.449999809265137,9.579999923706055,9.350000381469727,9.5,1596200
+2022-04-18,9.479999542236328,9.600000381469727,9.359999656677246,9.420000076293945,720840
+2022-04-19,9.40999984741211,9.40999984741211,9.34000015258789,9.350000381469727,640530
+2022-04-20,9.390000343322754,9.390000343322754,9.25,9.300000190734863,380770
+2022-04-21,9.270000457763672,9.380000114440918,9.25,9.3100004196167,544890
+2022-04-24,9.300000190734863,9.319999694824219,9.1899995803833,9.1899995803833,477730
+2022-04-25,9.180000305175781,9.25,9.119999885559082,9.119999885559082,520630
+2022-04-26,9.170000076293945,9.649999618530273,9.170000076293945,9.329999923706055,3169420
+2022-04-27,9.460000038146973,9.640000343322754,9.359999656677246,9.550000190734863,2497900
+2022-04-28,9.569999694824219,9.779999732971191,9.479999542236328,9.59000015258789,1869180
+2022-05-08,9.350000381469727,9.40999984741211,9.289999961853027,9.390000343322754,1456050
+2022-05-09,9.390000343322754,9.449999809265137,9.289999961853027,9.350000381469727,1120490
+2022-05-10,9.220000267028809,9.25,8.800000190734863,9.079999923706055,4262580
+2022-05-11,9.140000343322754,9.140000343322754,9.0,9.029999732971191,853080
+2022-05-12,9.029999732971191,9.029999732971191,8.800000190734863,8.84000015258789,955990
+2022-05-15,9.0,9.0,8.819999694824219,8.829999923706055,736630
+2022-05-16,8.84000015258789,8.90999984741211,8.699999809265137,8.699999809265137,1151990
+2022-05-17,8.699999809265137,8.739999771118164,8.600000381469727,8.720000267028809,1082530
+2022-05-18,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0
+2022-05-19,8.5,8.5,8.149999618530273,8.270000457763672,1951100
+2022-05-22,8.270000457763672,8.300000190734863,8.0,8.100000381469727,1425060
+2022-05-23,8.149999618530273,8.149999618530273,7.929999828338623,7.949999809265137,615770
+2022-05-24,7.980000019073486,8.029999732971191,7.869999885559082,7.880000114440918,916150
+2022-05-25,7.889999866485596,8.260000228881836,7.889999866485596,8.180000305175781,2486530
+2022-05-26,8.1899995803833,8.300000190734863,8.130000114440918,8.140000343322754,2124740
+2022-05-29,8.210000038146973,8.210000038146973,8.069999694824219,8.069999694824219,2703700
+2022-05-30,8.100000381469727,8.109999656677246,8.039999961853027,8.0600004196167,1380410
+2022-05-31,8.0600004196167,8.079999923706055,7.980000019073486,7.989999771118164,1169760
+2022-06-01,7.949999809265137,7.980000019073486,7.880000114440918,7.889999866485596,1693650
+2022-06-02,7.880000114440918,7.949999809265137,7.78000020980835,7.820000171661377,2286560
+2022-06-05,7.789999961853027,7.880000114440918,7.75,7.880000114440918,2844910
+2022-06-06,7.909999847412109,8.119999885559082,7.909999847412109,8.0,7032910
+2022-06-07,8.130000114440918,8.140000343322754,7.860000133514404,7.860000133514404,3062590
+2022-06-08,7.900000095367432,7.900000095367432,7.699999809265137,7.699999809265137,3564280
+2022-06-09,7.699999809265137,7.699999809265137,7.550000190734863,7.570000171661377,1622950
+2022-06-12,7.5,7.5,7.099999904632568,7.199999809265137,3178710
+2022-06-13,7.150000095367432,7.199999809265137,6.849999904632568,6.880000114440918,2710750
+2022-06-14,6.849999904632568,6.949999809265137,6.380000114440918,6.699999809265137,3770720
+2022-06-15,6.78000020980835,6.78000020980835,6.570000171661377,6.579999923706055,1484580
+2022-06-16,6.5,6.639999866485596,6.0,6.110000133514404,4464580
+2022-06-19,6.0,6.079999923706055,5.800000190734863,5.809999942779541,3500090
+2022-06-20,5.820000171661377,6.079999923706055,5.820000171661377,5.880000114440918,2939530
+2022-06-21,5.929999828338623,6.039999961853027,5.860000133514404,6.010000228881836,2257810
+2022-06-22,5.980000019073486,6.269999980926514,5.869999885559082,6.099999904632568,5916980
+2022-06-23,6.079999923706055,6.119999885559082,5.949999809265137,6.090000152587891,1770940
+2022-06-26,6.199999809265137,6.679999828338623,6.139999866485596,6.539999961853027,10833590
+2022-06-27,6.539999961853027,6.789999961853027,6.400000095367432,6.400000095367432,8190330
+2022-06-28,6.400000095367432,6.559999942779541,6.329999923706055,6.480000019073486,2375860
+2022-06-29,6.429999828338623,6.699999809265137,6.389999866485596,6.489999771118164,4556660
+2022-06-30,6.5,6.71999979019165,6.46999979019165,6.489999771118164,3924060
+2022-07-03,6.570000171661377,6.630000114440918,6.25,6.269999980926514,2223680
+2022-07-04,6.199999809265137,6.199999809265137,6.0,6.019999980926514,1564630
+2022-07-05,6.099999904632568,6.21999979019165,6.0,6.050000190734863,1484870
+2022-07-06,6.019999980926514,6.150000095367432,6.019999980926514,6.150000095367432,668630
+2022-07-13,6.139999866485596,6.230000019073486,6.070000171661377,6.079999923706055,931160
+2022-07-14,6.079999923706055,6.179999828338623,5.889999866485596,5.929999828338623,1507570
+2022-07-17,6.070000171661377,6.130000114440918,5.940000057220459,5.949999809265137,1626210
+2022-07-18,5.960000038146973,6.199999809265137,5.960000038146973,6.150000095367432,3106570
+2022-07-19,6.199999809265137,6.510000228881836,6.150000095367432,6.46999979019165,5465860
+2022-07-20,6.519999980926514,6.599999904632568,6.340000152587891,6.389999866485596,6363090
+2022-07-21,6.400000095367432,6.480000019073486,6.340000152587891,6.389999866485596,1836710
+2022-07-24,6.429999828338623,6.639999866485596,6.400000095367432,6.519999980926514,4349230
+2022-07-25,6.679999828338623,6.989999771118164,6.599999904632568,6.800000190734863,13761320
+2022-07-26,6.809999942779541,6.900000095367432,6.53000020980835,6.570000171661377,5316360
+2022-07-27,6.590000152587891,6.679999828338623,6.440000057220459,6.510000228881836,2456440
+2022-07-28,6.550000190734863,6.699999809265137,6.550000190734863,6.670000076293945,3301860
+2022-07-31,6.690000057220459,6.960000038146973,6.690000057220459,6.880000114440918,6195650
+2022-08-01,6.909999847412109,7.28000020980835,6.909999847412109,7.119999885559082,10912630
+2022-08-02,7.289999961853027,7.380000114440918,7.170000076293945,7.289999961853027,8867990
+2022-08-03,7.309999942779541,8.010000228881836,7.25,7.880000114440918,20933870
+2022-08-04,7.869999885559082,8.180000305175781,7.550000190734863,7.699999809265137,15315980
+2022-08-07,7.769999980926514,7.840000152587891,7.610000133514404,7.670000076293945,4276870
+2022-08-08,7.690000057220459,7.800000190734863,7.559999942779541,7.730000019073486,4252620
+2022-08-09,7.75,8.149999618530273,7.739999771118164,7.989999771118164,12026280
+2022-08-10,7.949999809265137,7.980000019073486,7.730000019073486,7.78000020980835,5312770
+2022-08-11,7.78000020980835,7.840000152587891,7.71999979019165,7.730000019073486,2958550
+2022-08-14,7.730000019073486,7.96999979019165,7.590000152587891,7.900000095367432,4205400
+2022-08-15,7.980000019073486,8.069999694824219,7.769999980926514,7.800000190734863,4641510
+2022-08-16,7.800000190734863,7.940000057220459,7.78000020980835,7.800000190734863,2807230
+2022-08-17,7.769999980926514,7.789999961853027,7.710000038146973,7.710000038146973,1574460
+2022-08-18,7.75,7.849999904632568,7.619999885559082,7.789999961853027,2995730
+2022-08-21,7.789999961853027,7.860000133514404,7.75,7.789999961853027,2407250
+2022-08-22,7.760000228881836,7.829999923706055,7.710000038146973,7.789999961853027,1744290
+2022-08-23,7.789999961853027,8.149999618530273,7.75,7.880000114440918,15144930
+2022-08-24,7.880000114440918,7.989999771118164,7.699999809265137,7.710000038146973,6180370
+2022-08-25,7.71999979019165,8.4399995803833,7.71999979019165,8.25,14763030
+2022-08-28,8.15999984741211,8.479999542236328,8.079999923706055,8.180000305175781,11212200
+2022-08-29,8.199999809265137,8.399999618530273,8.149999618530273,8.1899995803833,4936840
+2022-08-30,8.25,8.3100004196167,8.069999694824219,8.109999656677246,3290380
+2022-08-31,8.039999961853027,8.100000381469727,7.800000190734863,7.840000152587891,2923770
+2022-09-01,7.840000152587891,8.029999732971191,7.769999980926514,7.869999885559082,3486410
+2022-09-04,7.800000190734863,7.940000057220459,7.75,7.760000228881836,2098410
+2022-09-05,7.800000190734863,7.869999885559082,7.599999904632568,7.599999904632568,2302710
+2022-09-06,7.599999904632568,7.650000095367432,7.230000019073486,7.269999980926514,3574410
+2022-09-07,7.269999980926514,7.300000190734863,7.079999923706055,7.099999904632568,2272780
+2022-09-08,7.099999904632568,7.340000152587891,7.059999942779541,7.289999961853027,2910510
+2022-09-11,7.489999771118164,7.539999961853027,7.340000152587891,7.389999866485596,1509070
+2022-09-12,7.349999904632568,7.46999979019165,7.340000152587891,7.420000076293945,1004030
+2022-09-13,7.449999809265137,7.46999979019165,7.389999866485596,7.429999828338623,893450
+2022-09-14,7.119999885559082,7.300000190734863,7.119999885559082,7.239999771118164,1407460
+2022-09-15,7.260000228881836,7.320000171661377,7.130000114440918,7.170000076293945,837750
+2022-09-18,7.070000171661377,7.070000171661377,6.699999809265137,6.710000038146973,1893510
+2022-09-19,6.690000057220459,6.849999904632568,6.619999885559082,6.789999961853027,1774500
+2022-09-20,6.849999904632568,6.920000076293945,6.71999979019165,6.71999979019165,1563990
+2022-09-21,6.699999809265137,6.769999980926514,6.639999866485596,6.71999979019165,1061070
+2022-09-25,6.360000133514404,6.53000020980835,6.340000152587891,6.389999866485596,1327260
+2022-09-26,6.349999904632568,6.619999885559082,6.300000190734863,6.380000114440918,3160310
+2022-09-27,6.409999847412109,6.739999771118164,6.409999847412109,6.699999809265137,2121840
+2022-09-28,6.78000020980835,6.900000095367432,6.619999885559082,6.71999979019165,2535030
+2022-09-29,6.769999980926514,6.849999904632568,6.679999828338623,6.690000057220459,2229060
+2022-10-02,6.679999828338623,6.840000152587891,6.630000114440918,6.78000020980835,2009800
+2022-10-03,6.800000190734863,7.170000076293945,6.800000190734863,7.110000133514404,5851590
+2022-10-04,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0
+2022-10-05,7.119999885559082,7.150000095367432,6.96999979019165,6.96999979019165,2420280
+2022-10-06,6.960000038146973,7.099999904632568,6.960000038146973,6.989999771118164,1275830
+2022-10-09,7.0,7.010000228881836,6.710000038146973,6.710000038146973,1346970
+2022-10-10,6.699999809265137,6.840000152587891,6.659999847412109,6.800000190734863,1610540
+2022-10-11,6.800000190734863,6.849999904632568,6.760000228881836,6.78000020980835,876970
+2022-10-12,6.829999923706055,6.849999904632568,6.739999771118164,6.739999771118164,782200
+2022-10-13,6.739999771118164,6.78000020980835,6.599999904632568,6.599999904632568,1170910
+2022-10-16,6.610000133514404,6.710000038146973,6.599999904632568,6.699999809265137,1112630
+2022-10-17,6.710000038146973,6.900000095367432,6.710000038146973,6.849999904632568,1632180
+2022-10-18,6.900000095367432,6.949999809265137,6.809999942779541,6.849999904632568,1973810
+2022-10-19,6.900000095367432,6.900000095367432,6.769999980926514,6.840000152587891,986890
+2022-10-20,6.809999942779541,6.940000057220459,6.809999942779541,6.900000095367432,2718930
+2022-10-23,6.949999809265137,7.119999885559082,6.900000095367432,7.079999923706055,4069460
+2022-10-24,7.110000133514404,7.199999809265137,7.010000228881836,7.010000228881836,4698920
+2022-10-25,7.090000152587891,7.119999885559082,6.900000095367432,6.900000095367432,2442330
+2022-10-26,6.909999847412109,6.989999771118164,6.789999961853027,6.800000190734863,1064970
+2022-10-27,6.789999961853027,6.900000095367432,6.789999961853027,6.809999942779541,907790
+2022-10-30,6.809999942779541,6.889999866485596,6.710000038146973,6.71999979019165,761630
+2022-10-31,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0
+2022-11-01,6.809999942779541,6.829999923706055,6.590000152587891,6.679999828338623,1559130
+2022-11-02,6.619999885559082,6.690000057220459,6.489999771118164,6.679999828338623,2174520
+2022-11-03,6.659999847412109,6.739999771118164,6.650000095367432,6.650000095367432,1146960
+2022-11-06,6.679999828338623,6.769999980926514,6.679999828338623,6.679999828338623,773010
+2022-11-07,6.699999809265137,6.710000038146973,6.559999942779541,6.559999942779541,1000980
+2022-11-08,6.599999904632568,6.599999904632568,6.539999961853027,6.550000190734863,503910
+2022-11-09,6.519999980926514,6.570000171661377,6.460000038146973,6.519999980926514,795620
+2022-11-10,6.510000228881836,6.510000228881836,6.300000190734863,6.349999904632568,1060010
+2022-11-13,6.400000095367432,6.440000057220459,6.360000133514404,6.369999885559082,730530
+2022-11-14,6.360000133514404,6.46999979019165,6.230000019073486,6.440000057220459,1684930
+2022-11-15,6.489999771118164,6.639999866485596,6.480000019073486,6.5,2726720
+2022-11-16,6.449999809265137,6.550000190734863,6.360000133514404,6.489999771118164,1114290
+2022-11-17,6.510000228881836,6.519999980926514,6.409999847412109,6.440000057220459,724910
+2022-11-20,6.440000057220459,6.440000057220459,6.25,6.300000190734863,949950
+2022-11-21,6.21999979019165,6.320000171661377,6.159999847412109,6.199999809265137,1087180
+2022-11-22,6.210000038146973,6.230000019073486,6.170000076293945,6.199999809265137,587160
+2022-11-24,6.269999980926514,6.269999980926514,6.010000228881836,6.099999904632568,887610
+2022-11-27,6.010000228881836,6.019999980926514,5.900000095367432,6.0,666260
+2022-11-28,6.0,6.199999809265137,5.960000038146973,6.179999828338623,826510
+2022-11-29,6.199999809265137,6.199999809265137,6.119999885559082,6.119999885559082,315060
+2022-11-30,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
+2022-12-01,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
+2022-12-04,6.300000190734863,6.300000190734863,6.150000095367432,6.159999847412109,831700
+2022-12-05,6.150000095367432,6.150000095367432,5.869999885559082,5.869999885559082,1135900
+2022-12-06,5.869999885559082,6.019999980926514,5.760000228881836,6.019999980926514,1035810
+2022-12-07,5.980000019073486,6.050000190734863,5.829999923706055,5.829999923706055,802180
+2022-12-08,5.869999885559082,5.949999809265137,5.809999942779541,5.949999809265137,489650
+2022-12-11,5.889999866485596,5.929999828338623,5.699999809265137,5.699999809265137,538800
+2022-12-12,5.599999904632568,5.679999828338623,5.369999885559082,5.579999923706055,1116320
+2022-12-13,5.730000019073486,5.75,5.599999904632568,5.710000038146973,696440
+2022-12-14,5.800000190734863,5.989999771118164,5.699999809265137,5.760000228881836,1388260
+2022-12-15,5.820000171661377,5.849999904632568,5.730000019073486,5.849999904632568,614260
+2022-12-18,5.840000152587891,5.880000114440918,5.800000190734863,5.809999942779541,526960
+2022-12-19,5.809999942779541,5.820000171661377,5.599999904632568,5.599999904632568,584560
+2022-12-20,5.610000133514404,5.739999771118164,5.590000152587891,5.730000019073486,422000
+2022-12-21,5.75,5.860000133514404,5.75,5.849999904632568,852420
+2022-12-22,5.920000076293945,5.96999979019165,5.880000114440918,5.880000114440918,1093240
+2022-12-25,5.900000095367432,5.900000095367432,5.800000190734863,5.809999942779541,406030
+2022-12-26,5.78000020980835,5.809999942779541,5.599999904632568,5.670000076293945,976040
+2022-12-27,5.650000095367432,5.71999979019165,5.590000152587891,5.71999979019165,569660
+2022-12-28,5.690000057220459,5.739999771118164,5.670000076293945,5.679999828338623,417970
+2022-12-29,5.699999809265137,5.710000038146973,5.659999847412109,5.670000076293945,295170
+2023-01-01,5.699999809265137,5.869999885559082,5.699999809265137,5.840000152587891,990410
+2023-01-02,5.840000152587891,6.099999904632568,5.840000152587891,6.079999923706055,3384330
+2023-01-03,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0
+2023-01-04,6.079999923706055,6.230000019073486,6.019999980926514,6.03000020980835,2595140
+2023-01-05,6.03000020980835,6.119999885559082,5.980000019073486,6.050000190734863,1165630
+2023-01-08,6.059999942779541,6.230000019073486,6.059999942779541,6.199999809265137,2327570
+2023-01-09,6.210000038146973,6.28000020980835,6.190000057220459,6.269999980926514,2060870
+2023-01-10,6.28000020980835,6.349999904632568,6.230000019073486,6.239999771118164,1580360
+2023-01-11,6.269999980926514,6.320000171661377,6.25,6.260000228881836,977860
+2023-01-12,6.289999961853027,6.420000076293945,6.21999979019165,6.269999980926514,2140380
+2023-01-15,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0
+2023-01-16,6.300000190734863,6.380000114440918,6.269999980926514,6.300000190734863,1590030
+2023-01-17,6.329999923706055,6.340000152587891,6.159999847412109,6.159999847412109,1445100
+2023-01-18,6.329999923706055,6.340000152587891,6.159999847412109,6.159999847412109,1445100
+2023-01-19,6.159999847412109,6.349999904632568,6.150000095367432,6.28000020980835,3310150
+2023-01-22,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
+2023-01-23,6.489999771118164,6.519999980926514,6.389999866485596,6.440000057220459,3211990
+2023-01-24,6.460000038146973,6.480000019073486,6.389999866485596,6.389999866485596,1454720
+2023-01-25,6.420000076293945,6.53000020980835,6.389999866485596,6.5,3104950
+2023-01-26,6.489999771118164,6.539999961853027,6.449999809265137,6.460000038146973,1424050
+2023-01-29,6.460000038146973,6.570000171661377,6.420000076293945,6.440000057220459,1980540
+2023-01-30,6.440000057220459,6.489999771118164,6.329999923706055,6.349999904632568,1115200
+2023-01-31,6.349999904632568,6.400000095367432,6.340000152587891,6.349999904632568,801930
+2023-02-01,6.340000152587891,6.349999904632568,6.28000020980835,6.300000190734863,1026320
+2023-02-02,6.300000190734863,6.360000133514404,6.199999809265137,6.21999979019165,660230
+2023-02-05,6.21999979019165,6.21999979019165,6.070000171661377,6.079999923706055,882860
+2023-02-06,6.070000171661377,6.150000095367432,6.0,6.139999866485596,1270630
+2023-02-07,6.190000057220459,6.21999979019165,6.070000171661377,6.070000171661377,999770
+2023-02-08,6.070000171661377,6.099999904632568,6.050000190734863,6.059999942779541,383900
+2023-02-09,6.059999942779541,6.059999942779541,5.989999771118164,6.03000020980835,573210
+2023-02-12,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0
+2023-02-13,6.050000190734863,6.159999847412109,6.019999980926514,6.150000095367432,1201830
+2023-02-14,6.150000095367432,6.170000076293945,6.099999904632568,6.130000114440918,796340
+2023-02-15,6.119999885559082,6.170000076293945,6.110000133514404,6.150000095367432,538390
+2023-02-16,6.179999828338623,6.179999828338623,6.110000133514404,6.130000114440918,592460
+2023-02-19,6.110000133514404,6.170000076293945,6.03000020980835,6.03000020980835,850620
+2023-02-20,6.03000020980835,6.059999942779541,5.949999809265137,5.949999809265137,635510
+2023-02-21,5.900000095367432,5.989999771118164,5.869999885559082,5.889999866485596,419130
+2023-02-23,5.820000171661377,5.940000057220459,5.800000190734863,5.929999828338623,449060
+2023-02-26,5.929999828338623,5.940000057220459,5.820000171661377,5.820000171661377,342380
+2023-02-27,5.820000171661377,5.949999809265137,5.820000171661377,5.949999809265137,887560
+2023-02-28,5.940000057220459,6.03000020980835,5.940000057220459,6.019999980926514,916870
+2023-03-01,6.039999961853027,6.059999942779541,6.0,6.039999961853027,19260
+2023-03-02,6.039999961853027,6.070000171661377,6.0,6.0,8230
+2023-03-05,6.019999980926514,6.139999866485596,6.019999980926514,6.110000133514404,6140
+2023-03-06,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2023-03-07,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2023-03-08,6.0,6.0,5.900000095367432,5.920000076293945,4980
+2023-03-09,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-12,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-13,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-14,5.920000076293945,5.980000019073486,5.860000133514404,5.869999885559082,5820
+2023-03-15,5.869999885559082,5.900000095367432,5.789999961853027,5.800000190734863,3000
+2023-03-16,5.78000020980835,5.889999866485596,5.760000228881836,5.789999961853027,4660
+2023-03-19,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0
+2023-03-20,5.789999961853027,5.820000171661377,5.769999980926514,5.809999942779541,15850
+2023-03-21,5.829999923706055,6.059999942779541,5.829999923706055,5.980000019073486,4000
+2023-03-22,6.019999980926514,6.079999923706055,5.920000076293945,5.920000076293945,4000
+2023-03-23,5.909999847412109,5.949999809265137,5.849999904632568,5.869999885559082,5000
+2023-03-26,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-29,6.170000076293945,6.440000057220459,6.159999847412109,6.309999942779541,24330
+2023-03-30,6.329999923706055,6.900000095367432,6.329999923706055,6.599999904632568,2580
+2023-04-02,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
+2023-04-03,6.699999809265137,6.739999771118164,6.550000190734863,6.550000190734863,4950
+2023-04-04,6.559999942779541,6.71999979019165,6.480000019073486,6.679999828338623,2870
+2023-04-05,6.690000057220459,6.829999923706055,6.610000133514404,6.639999866485596,4000
+2023-04-06,6.71999979019165,6.71999979019165,6.480000019073486,6.539999961853027,8700
+2023-04-09,6.570000171661377,6.829999923706055,6.559999942779541,6.820000171661377,9480
+2023-04-10,6.849999904632568,6.909999847412109,6.679999828338623,6.71999979019165,3000
+2023-04-11,6.900000095367432,6.900000095367432,6.71999979019165,6.71999979019165,5000
+2023-04-12,6.739999771118164,6.78000020980835,6.659999847412109,6.679999828338623,2340
+2023-04-13,6.679999828338623,6.760000228881836,6.639999866485596,6.699999809265137,2500
+2023-04-16,6.760000228881836,6.849999904632568,6.730000019073486,6.760000228881836,11110
+2023-04-17,6.760000228881836,6.809999942779541,6.639999866485596,6.650000095367432,3600
+2023-04-25,6.690000057220459,6.75,6.690000057220459,6.699999809265137,4080
+2023-04-26,6.730000019073486,6.840000152587891,6.71999979019165,6.820000171661377,3000
+2023-04-27,6.829999923706055,7.0,6.789999961853027,6.989999771118164,4500
+2023-04-30,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0
+2023-05-01,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0
+2023-05-02,7.090000152587891,7.119999885559082,6.960000038146973,6.96999979019165,13710
+2023-05-03,6.900000095367432,6.900000095367432,6.78000020980835,6.789999961853027,2800
+2023-05-04,6.769999980926514,6.900000095367432,6.760000228881836,6.860000133514404,3000
+2023-05-07,6.869999885559082,6.929999828338623,6.869999885559082,6.869999885559082,3050
+2023-05-08,6.889999866485596,6.960000038146973,6.840000152587891,6.840000152587891,5000
+2023-05-09,6.849999904632568,6.889999866485596,6.78000020980835,6.789999961853027,4040
+2023-05-10,6.75,6.800000190734863,6.730000019073486,6.800000190734863,3330
+2023-05-11,6.75,6.920000076293945,6.75,6.900000095367432,3490
+2023-05-14,6.909999847412109,6.920000076293945,6.860000133514404,6.869999885559082,4300
+2023-05-15,6.869999885559082,7.059999942779541,6.869999885559082,7.050000190734863,3360
+2023-05-16,7.079999923706055,7.079999923706055,6.889999866485596,6.949999809265137,5000
+2023-05-17,6.940000057220459,7.059999942779541,6.900000095367432,7.019999980926514,5320
+2023-05-18,7.079999923706055,7.170000076293945,7.070000171661377,7.099999904632568,2460
+2023-05-21,7.139999866485596,7.159999847412109,7.039999961853027,7.039999961853027,3470
+2023-05-22,7.050000190734863,7.269999980926514,7.03000020980835,7.260000228881836,25000
+2023-05-23,7.300000190734863,7.440000057220459,7.210000038146973,7.210000038146973,2260
+2023-05-24,7.210000038146973,7.300000190734863,7.03000020980835,7.059999942779541,7000
+2023-05-25,7.059999942779541,7.130000114440918,7.050000190734863,7.090000152587891,8710
+2023-05-28,7.110000133514404,7.119999885559082,6.960000038146973,6.96999979019165,2390
+2023-05-29,6.980000019073486,7.070000171661377,6.960000038146973,6.96999979019165,9600
+2023-05-30,7.0,7.050000190734863,6.960000038146973,6.96999979019165,14540
+2023-05-31,6.960000038146973,6.960000038146973,6.860000133514404,6.900000095367432,4000
+2023-06-01,6.900000095367432,6.960000038146973,6.860000133514404,6.949999809265137,3050
+2023-06-04,7.0,7.059999942779541,6.980000019073486,7.050000190734863,6530
+2023-06-05,7.019999980926514,7.079999923706055,7.019999980926514,7.050000190734863,7900
+2023-06-06,7.079999923706055,7.199999809265137,7.039999961853027,7.150000095367432,10000
+2023-06-07,7.179999828338623,7.190000057220459,7.090000152587891,7.119999885559082,5000
+2023-06-08,6.900000095367432,6.960000038146973,6.860000133514404,6.949999809265137,5130
+2023-06-11,7.150000095367432,7.260000228881836,7.130000114440918,7.21999979019165,5990
+2023-06-12,7.269999980926514,7.28000020980835,7.150000095367432,7.179999828338623,3500
+2023-06-13,7.179999828338623,7.369999885559082,7.170000076293945,7.28000020980835,2200
+2023-06-14,7.300000190734863,7.320000171661377,7.210000038146973,7.230000019073486,2500
+2023-06-15,7.239999771118164,7.239999771118164,7.079999923706055,7.139999866485596,4000
+2023-06-18,7.119999885559082,7.130000114440918,7.059999942779541,7.070000171661377,2500
+2023-06-19,7.079999923706055,7.079999923706055,6.960000038146973,6.96999979019165,1555770
+2023-06-20,6.960000038146973,7.0,6.909999847412109,6.980000019073486,924650
+2023-06-21,6.989999771118164,7.050000190734863,6.980000019073486,7.010000228881836,869270
+2023-06-22,7.010000228881836,7.010000228881836,6.940000057220459,6.960000038146973,525730
+2023-07-02,7.0,7.019999980926514,6.940000057220459,6.949999809265137,1087950
+2023-07-03,6.980000019073486,7.110000133514404,6.880000114440918,7.059999942779541,2526790
+2023-07-04,7.099999904632568,7.230000019073486,7.03000020980835,7.139999866485596,6100890
+2023-07-05,7.179999828338623,7.21999979019165,7.090000152587891,7.099999904632568,2803710
+2023-07-06,7.099999904632568,7.190000057220459,7.099999904632568,7.150000095367432,2038790
+2023-07-09,7.150000095367432,7.349999904632568,7.130000114440918,7.329999923706055,5737170
+2023-07-10,7.369999885559082,7.559999942779541,7.340000152587891,7.340000152587891,11284360
+2023-07-11,7.340000152587891,7.400000095367432,7.179999828338623,7.190000057220459,3560700
+2023-07-12,7.190000057220459,7.25,7.139999866485596,7.230000019073486,2062050
+2023-07-13,7.230000019073486,7.239999771118164,7.110000133514404,7.150000095367432,1532700
+2023-07-16,7.119999885559082,7.179999828338623,7.099999904632568,7.130000114440918,1007710
+2023-07-17,7.110000133514404,7.170000076293945,7.059999942779541,7.150000095367432,1346090
+2023-07-18,7.159999847412109,7.170000076293945,7.0,7.050000190734863,1362210
+2023-07-19,7.019999980926514,7.130000114440918,7.010000228881836,7.039999961853027,717680
+2023-07-20,7.010000228881836,7.070000171661377,6.949999809265137,6.96999979019165,981700
+2023-07-23,6.980000019073486,7.0,6.880000114440918,6.940000057220459,790580
+2023-07-24,6.940000057220459,7.03000020980835,6.900000095367432,6.989999771118164,725530
+2023-07-25,7.0,7.03000020980835,6.909999847412109,6.909999847412109,937900
+2023-07-26,6.909999847412109,6.96999979019165,6.909999847412109,6.940000057220459,422130
+2023-07-27,6.909999847412109,6.989999771118164,6.900000095367432,6.960000038146973,304360
+2023-07-30,6.920000076293945,6.980000019073486,6.900000095367432,6.900000095367432,462750
+2023-07-31,6.880000114440918,6.920000076293945,6.78000020980835,6.78000020980835,1075520
+2023-08-01,6.769999980926514,6.869999885559082,6.769999980926514,6.840000152587891,583940
+2023-08-02,6.820000171661377,6.840000152587891,6.769999980926514,6.789999961853027,451440
+2023-08-03,6.769999980926514,6.849999904632568,6.760000228881836,6.78000020980835,375600
+2023-08-06,6.800000190734863,6.820000171661377,6.619999885559082,6.630000114440918,579360
+2023-08-07,6.610000133514404,6.619999885559082,6.340000152587891,6.420000076293945,1503230
+2023-08-08,6.420000076293945,6.510000228881836,6.380000114440918,6.409999847412109,469810
+2023-08-09,6.409999847412109,6.619999885559082,6.380000114440918,6.610000133514404,1232960
+2023-08-10,6.630000114440918,6.679999828338623,6.579999923706055,6.630000114440918,780740
+2023-08-13,6.679999828338623,6.800000190734863,6.650000095367432,6.78000020980835,1144270
+2023-08-14,6.78000020980835,7.050000190734863,6.739999771118164,7.0,6253510
+2023-08-15,7.039999961853027,7.059999942779541,6.829999923706055,6.869999885559082,2927410
+2023-08-16,6.869999885559082,6.880000114440918,6.800000190734863,6.800000190734863,921110
+2023-08-17,6.760000228881836,6.909999847412109,6.690000057220459,6.880000114440918,1512930
+2023-08-20,6.929999828338623,6.929999828338623,6.849999904632568,6.889999866485596,708380
+2023-08-21,6.889999866485596,6.889999866485596,6.699999809265137,6.710000038146973,1004580
+2023-08-22,6.699999809265137,6.760000228881836,6.639999866485596,6.650000095367432,813610
+2023-08-23,6.710000038146973,6.730000019073486,6.599999904632568,6.659999847412109,838180
+2023-08-24,6.650000095367432,6.650000095367432,6.550000190734863,6.570000171661377,1046950
+2023-08-27,6.550000190734863,6.610000133514404,6.519999980926514,6.539999961853027,701590
+2023-08-28,6.53000020980835,6.650000095367432,6.53000020980835,6.650000095367432,878900
+2023-08-29,6.690000057220459,6.710000038146973,6.630000114440918,6.659999847412109,1158230
+2023-08-30,6.659999847412109,6.739999771118164,6.659999847412109,6.690000057220459,671070
+2023-08-31,6.670000076293945,6.699999809265137,6.599999904632568,6.599999904632568,622160
+2023-09-03,6.599999904632568,6.710000038146973,6.550000190734863,6.699999809265137,1120440
+2023-09-04,6.699999809265137,6.71999979019165,6.570000171661377,6.579999923706055,820940
+2023-09-05,6.579999923706055,6.670000076293945,6.559999942779541,6.630000114440918,640770
+2023-09-06,6.599999904632568,6.619999885559082,6.46999979019165,6.480000019073486,773080
+2023-09-07,6.440000057220459,6.53000020980835,6.389999866485596,6.5,835430
+2023-09-10,6.5,6.5,6.5,6.5,0
+2023-09-11,6.699999809265137,6.789999961853027,6.659999847412109,6.760000228881836,1859220
+2023-09-12,6.769999980926514,6.800000190734863,6.599999904632568,6.650000095367432,1111860
+2023-09-13,6.650000095367432,6.690000057220459,6.599999904632568,6.650000095367432,667340
+2023-09-14,6.650000095367432,6.75,6.619999885559082,6.619999885559082,1213650
+2023-09-17,6.630000114440918,6.900000095367432,6.630000114440918,6.809999942779541,3450140
+2023-09-18,6.820000171661377,6.869999885559082,6.590000152587891,6.650000095367432,1226110
+2023-09-19,6.599999904632568,6.710000038146973,6.599999904632568,6.639999866485596,510270
+2023-09-20,6.679999828338623,6.679999828338623,6.579999923706055,6.579999923706055,461540
+2023-09-21,6.590000152587891,6.630000114440918,6.550000190734863,6.570000171661377,301690
+2023-09-25,6.559999942779541,6.590000152587891,6.360000133514404,6.400000095367432,745700
+2023-09-26,6.400000095367432,6.409999847412109,6.230000019073486,6.329999923706055,906490
+2023-09-27,6.329999923706055,6.440000057220459,6.300000190734863,6.400000095367432,751270
+2023-09-28,6.369999885559082,6.420000076293945,6.369999885559082,6.420000076293945,552210
+2023-10-01,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0
+2023-10-02,6.5,6.519999980926514,6.340000152587891,6.340000152587891,639500
+2023-10-03,6.329999923706055,6.369999885559082,6.260000228881836,6.300000190734863,583330
+2023-10-04,6.28000020980835,6.300000190734863,6.119999885559082,6.170000076293945,592430
+2023-10-05,6.139999866485596,6.260000228881836,6.130000114440918,6.230000019073486,594030
+2023-10-08,6.25,6.25,5.989999771118164,6.010000228881836,528030
+2023-10-09,6.03000020980835,6.110000133514404,6.010000228881836,6.079999923706055,518360
+2023-10-10,6.110000133514404,6.170000076293945,5.920000076293945,5.920000076293945,763150
+2023-10-11,5.909999847412109,5.980000019073486,5.710000038146973,5.75,745140
+2023-10-12,5.730000019073486,5.989999771118164,5.710000038146973,5.989999771118164,693030
+2023-10-15,6.0,6.099999904632568,5.909999847412109,5.989999771118164,282650
+2023-10-16,6.039999961853027,6.039999961853027,5.889999866485596,5.929999828338623,489260
+2023-10-17,5.929999828338623,6.070000171661377,5.929999828338623,6.019999980926514,635170
+2023-10-18,6.059999942779541,6.059999942779541,5.900000095367432,5.909999847412109,513650
+2023-10-19,5.829999923706055,6.070000171661377,5.829999923706055,5.880000114440918,1074500
+2023-10-22,5.880000114440918,6.0,5.670000076293945,5.670000076293945,292410
+2023-10-23,5.710000038146973,5.730000019073486,5.570000171661377,5.579999923706055,556710
+2023-10-24,5.53000020980835,5.659999847412109,5.449999809265137,5.539999961853027,612110
+2023-10-25,5.579999923706055,5.650000095367432,5.5,5.650000095367432,795160
+2023-10-26,5.599999904632568,5.639999866485596,5.570000171661377,5.579999923706055,353100
+2023-10-29,5.559999942779541,5.599999904632568,5.409999847412109,5.53000020980835,514740
+2023-10-30,5.53000020980835,5.670000076293945,5.53000020980835,5.650000095367432,661810
+2023-10-31,5.670000076293945,5.739999771118164,5.610000133514404,5.650000095367432,741920
+2023-11-01,5.650000095367432,5.659999847412109,5.539999961853027,5.630000114440918,516420
+2023-11-02,5.630000114440918,5.699999809265137,5.610000133514404,5.630000114440918,511190
+2023-11-05,5.679999828338623,5.71999979019165,5.599999904632568,5.699999809265137,546600
+2023-11-06,5.71999979019165,5.730000019073486,5.630000114440918,5.690000057220459,496760
+2023-11-07,5.659999847412109,5.730000019073486,5.650000095367432,5.699999809265137,536940
+2023-11-08,5.699999809265137,5.829999923706055,5.679999828338623,5.78000020980835,1472950
+2023-11-09,5.78000020980835,5.809999942779541,5.610000133514404,5.659999847412109,1031220
+2023-11-12,5.659999847412109,5.730000019073486,5.599999904632568,5.630000114440918,534430
+2023-11-13,5.639999866485596,5.769999980926514,5.639999866485596,5.71999979019165,841180
+2023-11-14,5.739999771118164,5.760000228881836,5.690000057220459,5.730000019073486,457410
+2023-11-15,5.730000019073486,5.849999904632568,5.710000038146973,5.809999942779541,1419820
+2023-11-16,5.849999904632568,5.880000114440918,5.78000020980835,5.820000171661377,1001820
+2023-11-19,5.820000171661377,6.0,5.820000171661377,5.989999771118164,1927450
+2023-11-20,6.010000228881836,6.090000152587891,5.96999979019165,6.0,1277920
+2023-11-21,6.010000228881836,6.03000020980835,5.920000076293945,5.929999828338623,699360
+2023-11-22,5.929999828338623,5.980000019073486,5.900000095367432,5.940000057220459,322240
+2023-11-23,5.929999828338623,5.980000019073486,5.900000095367432,5.940000057220459,322240
+2023-11-26,6.0,6.050000190734863,5.949999809265137,5.980000019073486,639780
+2023-11-27,5.980000019073486,6.099999904632568,5.960000038146973,6.099999904632568,1418470
+2023-11-28,6.150000095367432,6.369999885559082,6.150000095367432,6.25,6263580
+2023-11-29,6.28000020980835,6.300000190734863,6.21999979019165,6.25,1466020
+2023-11-30,6.239999771118164,6.25,6.150000095367432,6.150000095367432,919960
+2023-12-03,6.179999828338623,6.260000228881836,6.159999847412109,6.210000038146973,697130
+2023-12-04,6.21999979019165,6.260000228881836,6.150000095367432,6.21999979019165,1083730
+2023-12-05,6.21999979019165,6.230000019073486,6.139999866485596,6.159999847412109,594190
+2023-12-06,6.159999847412109,6.239999771118164,6.110000133514404,6.210000038146973,854820
+2023-12-07,6.21999979019165,6.239999771118164,6.179999828338623,6.179999828338623,744440
+2023-12-10,6.190000057220459,6.21999979019165,6.150000095367432,6.199999809265137,708420
+2023-12-11,6.199999809265137,6.320000171661377,6.199999809265137,6.230000019073486,2853560
+2023-12-12,6.25,6.25,6.190000057220459,6.230000019073486,421280
+2023-12-13,6.239999771118164,6.25,6.170000076293945,6.190000057220459,284070
+2023-12-14,6.179999828338623,6.25,6.170000076293945,6.199999809265137,598070
+2023-12-17,6.199999809265137,6.289999961853027,6.170000076293945,6.25,958340
+2023-12-18,6.25,6.269999980926514,6.210000038146973,6.25,677350
+2023-12-19,6.25,6.420000076293945,6.21999979019165,6.420000076293945,5440510
+2023-12-20,6.440000057220459,6.46999979019165,6.340000152587891,6.349999904632568,2379820
+2023-12-21,6.349999904632568,6.360000133514404,6.260000228881836,6.269999980926514,1754150
+2023-12-24,6.289999961853027,6.420000076293945,6.289999961853027,6.360000133514404,1190020
+2023-12-25,6.369999885559082,6.449999809265137,6.300000190734863,6.400000095367432,1562910
+2023-12-26,6.380000114440918,6.400000095367432,6.309999942779541,6.340000152587891,1023600
+2023-12-27,6.349999904632568,6.440000057220459,6.340000152587891,6.369999885559082,1575280
+2023-12-28,6.369999885559082,6.5,6.360000133514404,6.5,2016830
+2023-12-31,6.5,6.550000190734863,6.46999979019165,6.5,1534500
+2024-01-01,6.53000020980835,6.53000020980835,6.460000038146973,6.489999771118164,657210
+2024-01-02,6.5,6.559999942779541,6.449999809265137,6.480000019073486,1859220
+2024-01-03,6.460000038146973,6.559999942779541,6.369999885559082,6.380000114440918,2604730
+2024-01-04,6.349999904632568,6.429999828338623,6.28000020980835,6.400000095367432,1535440
+2024-01-07,6.440000057220459,6.619999885559082,6.420000076293945,6.590000152587891,3664900
+2024-01-08,6.590000152587891,6.619999885559082,6.489999771118164,6.489999771118164,3086530
+2024-01-09,6.460000038146973,6.5,6.380000114440918,6.400000095367432,1693120
+2024-01-10,6.400000095367432,6.670000076293945,6.380000114440918,6.579999923706055,5436710
+2024-01-11,6.570000171661377,6.619999885559082,6.449999809265137,6.599999904632568,3017210
+2024-01-14,6.599999904632568,6.71999979019165,6.519999980926514,6.670000076293945,4134620
+2024-01-15,6.670000076293945,6.869999885559082,6.630000114440918,6.809999942779541,7132630
+2024-01-16,6.829999923706055,6.989999771118164,6.690000057220459,6.699999809265137,10887010
+2024-01-17,6.699999809265137,6.739999771118164,6.420000076293945,6.46999979019165,4436400
+2024-01-18,6.46999979019165,6.5,6.300000190734863,6.429999828338623,2537280
+2024-01-21,6.429999828338623,6.489999771118164,6.369999885559082,6.46999979019165,1182830
+2024-01-22,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0
+2024-01-23,6.429999828338623,6.460000038146973,6.369999885559082,6.389999866485596,930490
+2024-01-24,6.360000133514404,6.489999771118164,6.360000133514404,6.449999809265137,1317290
+2024-01-25,6.489999771118164,6.550000190734863,6.46999979019165,6.5,1405900
+2024-01-28,6.510000228881836,6.670000076293945,6.510000228881836,6.630000114440918,3512190
+2024-01-29,6.659999847412109,7.190000057220459,6.659999847412109,6.820000171661377,21811350
+2024-01-30,6.980000019073486,7.170000076293945,6.829999923706055,7.0,25988290
+2024-01-31,7.050000190734863,7.239999771118164,6.920000076293945,7.0,11778600
+2024-02-01,6.980000019073486,7.070000171661377,6.769999980926514,6.869999885559082,5825470
+2024-02-04,6.900000095367432,7.03000020980835,6.869999885559082,6.889999866485596,2436160
+2024-02-05,6.960000038146973,7.150000095367432,6.880000114440918,7.150000095367432,6513830
+2024-02-06,7.170000076293945,7.21999979019165,6.989999771118164,6.989999771118164,5016910
+2024-02-07,7.0,7.119999885559082,7.0,7.03000020980835,3016510
+2024-02-08,7.0,7.119999885559082,7.0,7.03000020980835,3016510
+2024-02-11,7.059999942779541,7.059999942779541,6.920000076293945,6.940000057220459,2703250
+2024-02-12,6.940000057220459,6.960000038146973,6.789999961853027,6.829999923706055,3065170
+2024-02-13,6.820000171661377,7.050000190734863,6.809999942779541,6.860000133514404,4593010
+2024-02-14,6.869999885559082,6.960000038146973,6.78000020980835,6.880000114440918,1977840
+2024-02-15,6.849999904632568,7.010000228881836,6.849999904632568,6.940000057220459,3570180
+2024-02-18,6.960000038146973,7.079999923706055,6.960000038146973,7.050000190734863,3604850
+2024-02-19,7.079999923706055,7.150000095367432,6.980000019073486,7.03000020980835,5216110
+2024-02-20,7.03000020980835,7.170000076293945,6.960000038146973,7.150000095367432,5392180
+2024-02-21,7.190000057220459,7.260000228881836,7.059999942779541,7.059999942779541,7047960
+2024-02-25,7.079999923706055,7.159999847412109,7.039999961853027,7.090000152587891,1978460
+2024-02-26,7.099999904632568,7.130000114440918,6.949999809265137,7.0,1859970
+2024-02-27,6.960000038146973,7.059999942779541,6.900000095367432,7.0,1559800
+2024-02-28,7.0,7.21999979019165,6.989999771118164,7.159999847412109,5171640
+2024-02-29,7.159999847412109,7.159999847412109,7.070000171661377,7.099999904632568,2167210
+2024-03-03,7.130000114440918,7.28000020980835,7.050000190734863,7.139999866485596,5209030
+2024-03-04,7.150000095367432,7.150000095367432,6.869999885559082,6.889999866485596,3538070
+2024-03-05,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0
+2024-03-06,7.010000228881836,7.269999980926514,7.010000228881836,7.269999980926514,6868620
+2024-03-07,7.300000190734863,7.489999771118164,7.170000076293945,7.46999979019165,18073090
+2024-03-10,7.53000020980835,7.840000152587891,7.519999980926514,7.679999828338623,16339520
+2024-03-11,7.730000019073486,7.75,7.489999771118164,7.619999885559082,4707500
+2024-03-12,7.599999904632568,7.809999942779541,7.510000228881836,7.610000133514404,5132610
+2024-03-13,7.579999923706055,7.670000076293945,7.559999942779541,7.570000171661377,2992020
+2024-03-14,7.579999923706055,7.710000038146973,7.559999942779541,7.659999847412109,3224630
+2024-03-17,7.71999979019165,7.900000095367432,7.659999847412109,7.789999961853027,5818490
+2024-03-18,7.880000114440918,7.909999847412109,7.710000038146973,7.800000190734863,3816860
+2024-03-19,7.769999980926514,7.769999980926514,7.599999904632568,7.619999885559082,2972330
+2024-03-20,7.599999904632568,7.71999979019165,7.550000190734863,7.579999923706055,1791320
+2024-03-21,7.619999885559082,7.639999866485596,7.329999923706055,7.449999809265137,2636610
+2024-03-24,7.429999828338623,7.480000019073486,7.300000190734863,7.349999904632568,1759710
+2024-03-25,7.349999904632568,7.460000038146973,7.309999942779541,7.429999828338623,1207390
+2024-03-26,7.440000057220459,7.440000057220459,7.079999923706055,7.130000114440918,3124640
+2024-03-27,7.099999904632568,7.269999980926514,7.079999923706055,7.21999979019165,1410680
+2024-03-28,7.230000019073486,7.25,6.920000076293945,6.96999979019165,2144420
+2024-03-31,6.960000038146973,6.960000038146973,6.789999961853027,6.900000095367432,1304850
+2024-04-01,6.889999866485596,6.949999809265137,6.849999904632568,6.940000057220459,630230
+2024-04-02,6.940000057220459,7.039999961853027,6.849999904632568,7.0,1435070
+2024-04-03,7.050000190734863,7.070000171661377,6.960000038146973,6.989999771118164,1134670
+2024-04-04,7.059999942779541,7.130000114440918,6.940000057220459,7.059999942779541,1717830
+2024-04-14,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0
+2024-04-15,7.019999980926514,7.230000019073486,7.0,7.179999828338623,1806210
+2024-04-16,7.179999828338623,7.230000019073486,7.019999980926514,7.039999961853027,2394490
+2024-04-17,7.039999961853027,7.119999885559082,6.96999979019165,7.079999923706055,1217870
+2024-04-18,7.099999904632568,7.159999847412109,7.03000020980835,7.070000171661377,1127390
+2024-04-21,7.099999904632568,7.21999979019165,7.079999923706055,7.179999828338623,1887200
+2024-04-22,7.179999828338623,7.340000152587891,7.179999828338623,7.239999771118164,3438530
+2024-04-23,7.260000228881836,7.269999980926514,7.0,7.050000190734863,1705770
+2024-04-24,7.050000190734863,7.090000152587891,6.820000171661377,6.960000038146973,2428930
+2024-04-25,6.960000038146973,7.03000020980835,6.820000171661377,6.909999847412109,1034850
+2024-04-28,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0
+2024-04-29,6.809999942779541,6.889999866485596,6.800000190734863,6.840000152587891,984070
+2024-04-30,6.880000114440918,6.989999771118164,6.829999923706055,6.989999771118164,998200
+2024-05-01,6.989999771118164,7.110000133514404,6.960000038146973,7.070000171661377,1629840
+2024-05-02,7.090000152587891,7.139999866485596,7.050000190734863,7.079999923706055,918970
+2024-05-05,7.090000152587891,7.099999904632568,6.980000019073486,7.010000228881836,646940
+2024-05-06,7.010000228881836,7.050000190734863,6.980000019073486,7.03000020980835,723510
+2024-05-07,7.059999942779541,7.159999847412109,7.0,7.119999885559082,1766770
+2024-05-08,7.119999885559082,7.150000095367432,7.059999942779541,7.099999904632568,957440
+2024-05-09,7.110000133514404,7.130000114440918,6.940000057220459,6.960000038146973,1119070
+2024-05-12,6.989999771118164,6.989999771118164,6.869999885559082,6.889999866485596,873890
+2024-05-13,6.880000114440918,6.929999828338623,6.829999923706055,6.889999866485596,820690
+2024-05-14,6.889999866485596,6.900000095367432,6.679999828338623,6.710000038146973,755630
+2024-05-15,6.699999809265137,6.809999942779541,6.679999828338623,6.769999980926514,563950
+2024-05-16,6.769999980926514,6.840000152587891,6.699999809265137,6.71999979019165,757810
+2024-05-19,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0
+2024-05-20,6.590000152587891,6.590000152587891,6.460000038146973,6.510000228881836,514280
+2024-05-21,6.510000228881836,6.619999885559082,6.420000076293945,6.460000038146973,659120
+2024-05-22,6.5,6.5,6.349999904632568,6.460000038146973,553190
+2024-05-23,6.480000019073486,6.559999942779541,6.429999828338623,6.519999980926514,775520
+2024-05-26,6.570000171661377,6.570000171661377,6.449999809265137,6.53000020980835,275200
+2024-05-27,6.510000228881836,6.539999961853027,6.380000114440918,6.440000057220459,439370
+2024-05-28,6.440000057220459,6.46999979019165,6.360000133514404,6.380000114440918,392580
+2024-05-29,6.369999885559082,6.400000095367432,6.300000190734863,6.389999866485596,470670
+2024-05-30,6.389999866485596,6.420000076293945,6.300000190734863,6.369999885559082,479040
+2024-06-02,6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0
+2024-06-03,6.380000114440918,6.53000020980835,6.380000114440918,6.480000019073486,889310
+2024-06-04,6.539999961853027,6.539999961853027,6.380000114440918,6.400000095367432,455120
+2024-06-05,6.409999847412109,6.420000076293945,6.300000190734863,6.309999942779541,825390
+2024-06-06,6.320000171661377,6.349999904632568,6.239999771118164,6.260000228881836,643650
+2024-06-09,6.099999904632568,6.25,6.099999904632568,6.21999979019165,726340
+2024-06-10,6.179999828338623,6.389999866485596,6.179999828338623,6.300000190734863,744540
+2024-06-11,6.230000019073486,6.400000095367432,6.230000019073486,6.340000152587891,877460
+2024-06-12,6.340000152587891,6.400000095367432,6.21999979019165,6.349999904632568,556800
+2024-06-13,6.349999904632568,6.349999904632568,6.159999847412109,6.199999809265137,559970
+2024-06-23,6.199999809265137,6.269999980926514,6.139999866485596,6.150000095367432,345140
+2024-06-24,6.150000095367432,6.239999771118164,6.130000114440918,6.170000076293945,271820
+2024-06-25,6.199999809265137,6.260000228881836,6.170000076293945,6.210000038146973,463180
+2024-06-26,6.210000038146973,6.289999961853027,6.210000038146973,6.28000020980835,366560
+2024-06-27,6.300000190734863,6.309999942779541,6.199999809265137,6.289999961853027,409390
+2024-06-30,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
+2024-07-01,6.320000171661377,6.440000057220459,6.269999980926514,6.269999980926514,938860
+2024-07-02,6.269999980926514,6.309999942779541,6.179999828338623,6.239999771118164,710800
+2024-07-03,6.239999771118164,6.239999771118164,6.139999866485596,6.139999866485596,469930
+2024-07-04,6.139999866485596,6.210000038146973,6.110000133514404,6.170000076293945,430880
+2024-07-07,6.170000076293945,6.239999771118164,6.170000076293945,6.190000057220459,345730
+2024-07-08,6.199999809265137,6.199999809265137,6.099999904632568,6.119999885559082,412170
+2024-07-09,6.119999885559082,6.210000038146973,6.119999885559082,6.210000038146973,492340
+2024-07-10,6.230000019073486,6.25,6.170000076293945,6.190000057220459,293330
+2024-07-11,6.190000057220459,6.25,6.170000076293945,6.25,373230
+2024-07-14,6.25,6.389999866485596,6.210000038146973,6.320000171661377,1543950
+2024-07-15,6.329999923706055,6.420000076293945,6.300000190734863,6.409999847412109,1689410
+2024-07-16,6.440000057220459,6.539999961853027,6.429999828338623,6.53000020980835,3531740
+2024-07-17,6.590000152587891,6.590000152587891,6.409999847412109,6.429999828338623,1491780
+2024-07-18,6.440000057220459,6.5,6.389999866485596,6.460000038146973,729040
+2024-07-21,6.489999771118164,6.489999771118164,6.440000057220459,6.489999771118164,612040
+2024-07-22,6.489999771118164,6.489999771118164,6.409999847412109,6.409999847412109,567600
+2024-07-23,6.400000095367432,6.440000057220459,6.360000133514404,6.360000133514404,468260
+2024-07-24,6.360000133514404,6.400000095367432,6.289999961853027,6.309999942779541,552750
+2024-07-25,6.309999942779541,6.329999923706055,6.25,6.309999942779541,346750
+2024-07-28,6.289999961853027,6.369999885559082,6.289999961853027,6.340000152587891,291840
+2024-07-29,6.349999904632568,6.369999885559082,6.28000020980835,6.300000190734863,355140
+2024-07-30,6.260000228881836,6.300000190734863,6.230000019073486,6.269999980926514,395150
+2024-07-31,6.289999961853027,6.289999961853027,6.179999828338623,6.21999979019165,559310
+2024-08-01,6.21999979019165,6.230000019073486,6.170000076293945,6.179999828338623,414410
+2024-08-04,6.050000190734863,6.110000133514404,5.980000019073486,6.0,718780
+2024-08-05,6.0,6.0,5.400000095367432,5.699999809265137,1021650
+2024-08-06,5.579999923706055,5.940000057220459,5.579999923706055,5.940000057220459,561340
+2024-08-07,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,177204
+2024-08-08,6.940000057220459,7.179999828338623,6.769999980926514,7.179999828338623,2246472
+2024-08-11,6.46999979019165,6.860000133514404,6.46999979019165,6.53000020980835,9208948
+2024-08-12,6.53000020980835,6.579999923706055,6.239999771118164,6.429999828338623,4072060
+2024-08-13,6.449999809265137,6.650000095367432,6.400000095367432,6.429999828338623,2372896
+2024-08-14,6.46999979019165,6.539999961853027,6.420000076293945,6.460000038146973,1090273
+2024-08-15,6.460000038146973,6.53000020980835,6.460000038146973,6.480000019073486,1245842
+2024-08-18,6.480000019073486,6.519999980926514,6.460000038146973,6.480000019073486,945888
+2024-08-19,6.480000019073486,6.480000019073486,6.369999885559082,6.449999809265137,1042329
+2024-08-20,6.480000019073486,6.610000133514404,6.429999828338623,6.519999980926514,1879627
+2024-08-21,6.590000152587891,6.590000152587891,6.460000038146973,6.5,1010620
+2024-08-22,6.5,6.570000171661377,6.480000019073486,6.510000228881836,948650
+2024-08-25,6.550000190734863,6.570000171661377,6.510000228881836,6.539999961853027,749872
+2024-08-26,6.46999979019165,6.53000020980835,6.460000038146973,6.519999980926514,765706
+2024-08-27,6.519999980926514,6.599999904632568,6.480000019073486,6.559999942779541,1139446
+2024-08-28,6.559999942779541,6.639999866485596,6.5,6.599999904632568,1931498
+2024-08-29,6.619999885559082,6.809999942779541,6.579999923706055,6.760000228881836,3033463
+2024-09-01,6.800000190734863,6.889999866485596,6.71999979019165,6.880000114440918,1980635
+2024-09-02,6.889999866485596,6.889999866485596,6.690000057220459,6.690000057220459,1590679
+2024-09-03,6.690000057220459,6.739999771118164,6.650000095367432,6.679999828338623,943801
+2024-09-04,6.650000095367432,6.690000057220459,6.550000190734863,6.630000114440918,849096
+2024-09-05,6.639999866485596,6.699999809265137,6.590000152587891,6.599999904632568,823497
+2024-09-08,6.550000190734863,6.619999885559082,6.510000228881836,6.550000190734863,507355
+2024-09-09,6.550000190734863,6.679999828338623,6.519999980926514,6.630000114440918,646809
+2024-09-10,6.630000114440918,6.699999809265137,6.550000190734863,6.650000095367432,693113
+2024-09-11,6.639999866485596,6.639999866485596,6.409999847412109,6.440000057220459,992145
+2024-09-12,6.5,6.510000228881836,6.440000057220459,6.440000057220459,371178
+2024-09-15,6.460000038146973,6.510000228881836,6.449999809265137,6.449999809265137,267764
+2024-09-16,6.46999979019165,6.480000019073486,6.329999923706055,6.349999904632568,553198
+2024-09-17,6.329999923706055,6.400000095367432,6.320000171661377,6.340000152587891,609388
+2024-09-18,6.349999904632568,6.369999885559082,6.320000171661377,6.349999904632568,336744
+2024-09-19,6.360000133514404,6.460000038146973,6.360000133514404,6.429999828338623,486787
+2024-09-22,6.429999828338623,6.46999979019165,6.429999828338623,6.449999809265137,210975
+2024-09-24,6.449999809265137,6.480000019073486,6.400000095367432,6.409999847412109,422498
+2024-09-25,6.440000057220459,6.449999809265137,6.400000095367432,6.440000057220459,278108
+2024-09-26,6.440000057220459,6.679999828338623,6.440000057220459,6.550000190734863,1977940
+2024-09-29,6.619999885559082,6.679999828338623,6.579999923706055,6.590000152587891,971896
+2024-09-30,6.690000057220459,6.769999980926514,6.510000228881836,6.559999942779541,1630916
+2024-10-01,6.579999923706055,6.630000114440918,6.5,6.590000152587891,577038
+2024-10-02,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0
+2024-10-03,6.389999866485596,6.400000095367432,6.230000019073486,6.25,610508
+2024-10-06,6.28000020980835,6.289999961853027,6.0,6.050000190734863,773809
+2024-10-07,6.0,6.199999809265137,6.0,6.150000095367432,791402
+2024-10-08,6.159999847412109,6.21999979019165,6.090000152587891,6.210000038146973,609738
+2024-10-09,6.210000038146973,6.21999979019165,6.090000152587891,6.110000133514404,460452
+2024-10-10,6.110000133514404,6.329999923706055,6.110000133514404,6.239999771118164,748774
+2024-10-13,6.300000190734863,6.550000190734863,6.300000190734863,6.409999847412109,1364533
+2024-10-14,6.449999809265137,6.570000171661377,6.409999847412109,6.460000038146973,1237677
+2024-10-15,6.460000038146973,6.900000095367432,6.460000038146973,6.789999961853027,5731975
+2024-10-16,6.769999980926514,6.78000020980835,6.639999866485596,6.650000095367432,2218261
+2024-10-17,6.690000057220459,6.730000019073486,6.519999980926514,6.519999980926514,666984
+2024-10-20,6.519999980926514,6.599999904632568,6.449999809265137,6.53000020980835,822827
+2024-10-21,6.519999980926514,6.650000095367432,6.510000228881836,6.650000095367432,872440
+2024-10-22,6.639999866485596,6.739999771118164,6.550000190734863,6.550000190734863,1346880
+2024-10-23,6.550000190734863,6.889999866485596,6.489999771118164,6.619999885559082,4201207
+2024-10-24,6.599999904632568,6.769999980926514,6.519999980926514,6.590000152587891,1975713
+2024-10-27,6.610000133514404,6.690000057220459,6.590000152587891,6.630000114440918,849460
+2024-10-28,6.630000114440918,6.710000038146973,6.599999904632568,6.619999885559082,939305
+2024-10-29,6.639999866485596,6.650000095367432,6.5,6.550000190734863,992086
+2024-10-30,6.550000190734863,6.590000152587891,6.460000038146973,6.550000190734863,582670
+2024-10-31,6.539999961853027,6.590000152587891,6.440000057220459,6.510000228881836,619525
+2024-11-03,6.5,6.550000190734863,6.449999809265137,6.449999809265137,432986
+2024-11-04,6.46999979019165,6.46999979019165,6.300000190734863,6.420000076293945,794189
+2024-11-05,6.400000095367432,6.440000057220459,6.309999942779541,6.340000152587891,667637
+2024-11-06,6.400000095367432,6.429999828338623,6.369999885559082,6.409999847412109,407168
+2024-11-07,6.409999847412109,6.440000057220459,6.329999923706055,6.329999923706055,516322
+2024-11-10,6.369999885559082,6.619999885559082,6.369999885559082,6.510000228881836,2055194
+2024-11-11,6.519999980926514,6.610000133514404,6.449999809265137,6.590000152587891,1568220
+2024-11-12,6.590000152587891,6.900000095367432,6.550000190734863,6.789999961853027,4236224
+2024-11-13,6.769999980926514,6.769999980926514,6.599999904632568,6.599999904632568,1048148
+2024-11-14,6.570000171661377,6.699999809265137,6.5,6.599999904632568,757405
+2024-11-17,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
+2024-11-18,6.670000076293945,6.730000019073486,6.570000171661377,6.570000171661377,578916
+2024-11-19,6.639999866485596,6.75,6.599999904632568,6.739999771118164,1227526
+2024-11-20,6.71999979019165,6.909999847412109,6.699999809265137,6.739999771118164,3545905
+2024-11-21,6.75,6.880000114440918,6.610000133514404,6.800000190734863,1682336
+2024-11-24,6.800000190734863,7.130000114440918,6.800000190734863,7.0,4782626
+2024-11-25,7.010000228881836,7.099999904632568,6.949999809265137,6.949999809265137,1928270
+2024-11-26,6.940000057220459,7.019999980926514,6.860000133514404,6.860000133514404,1061701
+2024-11-27,6.860000133514404,6.880000114440918,6.610000133514404,6.679999828338623,727688
+2024-11-28,6.679999828338623,6.849999904632568,6.619999885559082,6.800000190734863,987065
+2024-12-01,6.679999828338623,6.849999904632568,6.619999885559082,6.800000190734863,987065
+2024-12-02,6.75,6.78000020980835,6.539999961853027,6.630000114440918,1225006
+2024-12-03,6.619999885559082,6.690000057220459,6.599999904632568,6.650000095367432,733497
+2024-12-04,6.650000095367432,6.710000038146973,6.619999885559082,6.679999828338623,330625
+2024-12-05,6.659999847412109,6.710000038146973,6.630000114440918,6.679999828338623,369522
+2024-12-08,6.679999828338623,6.769999980926514,6.679999828338623,6.71999979019165,471823
+2024-12-09,6.71999979019165,6.730000019073486,6.650000095367432,6.670000076293945,400777
+2024-12-10,6.679999828338623,6.699999809265137,6.630000114440918,6.679999828338623,342206
+2024-12-11,6.690000057220459,6.690000057220459,6.630000114440918,6.650000095367432,236383
+2024-12-12,6.650000095367432,6.659999847412109,6.599999904632568,6.619999885559082,442380
+2024-12-15,6.610000133514404,6.650000095367432,6.559999942779541,6.570000171661377,343748
+2024-12-16,6.570000171661377,6.599999904632568,6.53000020980835,6.559999942779541,378083
+2024-12-17,6.559999942779541,6.559999942779541,6.429999828338623,6.519999980926514,623677
+2024-12-18,6.519999980926514,6.53000020980835,6.449999809265137,6.5,230566
+2024-12-19,6.5,6.539999961853027,6.409999847412109,6.449999809265137,319063
+2024-12-22,6.449999809265137,6.519999980926514,6.400000095367432,6.400000095367432,360464
+2024-12-23,6.380000114440918,6.389999866485596,6.300000190734863,6.369999885559082,381829
+2024-12-24,6.349999904632568,6.380000114440918,6.320000171661377,6.360000133514404,291561
+2024-12-25,6.380000114440918,6.380000114440918,6.320000171661377,6.360000133514404,152967
+2024-12-26,6.369999885559082,6.380000114440918,6.329999923706055,6.340000152587891,87287
+2024-12-29,6.340000152587891,6.389999866485596,6.199999809265137,6.25,1859558
+2024-12-30,6.239999771118164,6.400000095367432,6.199999809265137,6.389999866485596,576676
+2024-12-31,6.389999866485596,6.510000228881836,6.369999885559082,6.449999809265137,286915
+2025-01-01,6.449999809265137,6.510000228881836,6.409999847412109,6.489999771118164,167538
+2025-01-02,6.440000057220459,6.550000190734863,6.440000057220459,6.539999961853027,484594
+2025-01-05,6.539999961853027,6.650000095367432,6.5,6.630000114440918,475603
+2025-01-06,6.619999885559082,6.71999979019165,6.570000171661377,6.639999866485596,486754
+2025-01-07,6.659999847412109,6.71999979019165,6.630000114440918,6.639999866485596,485369
+2025-01-08,6.650000095367432,6.710000038146973,6.639999866485596,6.650000095367432,366459
+2025-01-09,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0
+2025-01-12,6.710000038146973,6.769999980926514,6.690000057220459,6.699999809265137,317273
+2025-01-13,6.690000057220459,6.699999809265137,6.630000114440918,6.639999866485596,289224
+2025-01-14,6.630000114440918,6.679999828338623,6.590000152587891,6.659999847412109,249341
+2025-01-15,6.619999885559082,6.75,6.619999885559082,6.71999979019165,438107
+2025-01-16,6.739999771118164,6.739999771118164,6.619999885559082,6.639999866485596,470023
+2025-01-19,6.650000095367432,6.699999809265137,6.619999885559082,6.670000076293945,326524
+2025-01-20,6.650000095367432,6.670000076293945,6.639999866485596,6.650000095367432,269347
+2025-01-21,6.679999828338623,6.789999961853027,6.659999847412109,6.690000057220459,868188
+2025-01-22,6.670000076293945,6.760000228881836,6.639999866485596,6.639999866485596,330956
+2025-01-23,6.639999866485596,6.710000038146973,6.639999866485596,6.679999828338623,183189
+2025-01-26,6.699999809265137,6.769999980926514,6.670000076293945,6.710000038146973,394902
+2025-01-27,6.679999828338623,6.760000228881836,6.679999828338623,6.699999809265137,460269
+2025-01-28,6.679999828338623,6.760000228881836,6.659999847412109,6.699999809265137,692397
+2025-01-29,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0
+2025-01-30,6.78000020980835,6.78000020980835,6.650000095367432,6.710000038146973,480010
+2025-02-02,6.710000038146973,6.880000114440918,6.659999847412109,6.869999885559082,1627982
+2025-02-03,6.880000114440918,6.909999847412109,6.760000228881836,6.760000228881836,1973483
+2025-02-04,6.78000020980835,6.849999904632568,6.760000228881836,6.78000020980835,727083
+2025-02-05,6.809999942779541,6.960000038146973,6.760000228881836,6.929999828338623,1533649
+2025-02-06,6.949999809265137,6.949999809265137,6.800000190734863,6.829999923706055,997468
+2025-02-09,6.909999847412109,7.139999866485596,6.849999904632568,7.0,4792522
+2025-02-10,7.059999942779541,7.059999942779541,6.920000076293945,6.929999828338623,1430401
+2025-02-11,6.949999809265137,7.079999923706055,6.860000133514404,6.860000133514404,1956816
+2025-02-12,6.860000133514404,6.929999828338623,6.730000019073486,6.730000019073486,1295323
+2025-02-13,6.730000019073486,6.809999942779541,6.710000038146973,6.75,552020
+2025-02-16,6.75,6.849999904632568,6.75,6.78000020980835,441720
+2025-02-17,6.78000020980835,6.78000020980835,6.659999847412109,6.670000076293945,907722
+2025-02-18,6.679999828338623,6.739999771118164,6.670000076293945,6.679999828338623,673074
+2025-02-19,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0
+2025-02-20,6.650000095367432,6.659999847412109,6.599999904632568,6.619999885559082,285043
+2025-02-24,6.610000133514404,6.619999885559082,6.440000057220459,6.440000057220459,686676
+2025-02-25,6.440000057220459,6.5,6.369999885559082,6.449999809265137,369584
+2025-02-26,6.489999771118164,6.519999980926514,6.460000038146973,6.460000038146973,154202
+2025-02-27,6.460000038146973,6.5,6.409999847412109,6.429999828338623,178995
+2025-03-02,6.429999828338623,6.449999809265137,6.239999771118164,6.309999942779541,376870
+2025-03-03,6.25,6.480000019073486,6.25,6.46999979019165,322915
+2025-03-04,6.53000020980835,6.53000020980835,6.269999980926514,6.320000171661377,176459
+2025-03-05,6.289999961853027,6.420000076293945,6.289999961853027,6.380000114440918,236565
+2025-03-06,6.349999904632568,6.400000095367432,6.260000228881836,6.260000228881836,373600
+2025-03-09,6.320000171661377,6.369999885559082,6.25,6.269999980926514,164924
+2025-03-10,6.300000190734863,6.300000190734863,6.199999809265137,6.25,338104
+2025-03-11,6.239999771118164,6.389999866485596,6.099999904632568,6.389999866485596,405506
+2025-03-12,6.389999866485596,6.440000057220459,6.300000190734863,6.389999866485596,491882
+2025-03-13,6.389999866485596,6.389999866485596,6.300000190734863,6.340000152587891,144567
+2025-03-16,6.340000152587891,6.440000057220459,6.340000152587891,6.409999847412109,251766
+2025-03-17,6.429999828338623,6.5,6.360000133514404,6.400000095367432,274204
+2025-03-18,6.400000095367432,6.400000095367432,6.25,6.300000190734863,272847
+2025-03-19,6.25,6.28000020980835,6.199999809265137,6.269999980926514,164213
+2025-03-20,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0
+2025-03-23,6.230000019073486,6.309999942779541,6.190000057220459,6.199999809265137,269779
+2025-03-24,6.25,6.25,6.159999847412109,6.199999809265137,153415
+2025-03-25,6.21999979019165,6.25,6.170000076293945,6.239999771118164,167076
+2025-03-26,6.25,6.320000171661377,6.25,6.320000171661377,241894
+2025-03-27,6.300000190734863,6.349999904632568,6.289999961853027,6.300000190734863,231060
+2025-04-03,6.309999942779541,6.309999942779541,6.21999979019165,6.289999961853027,159343
+2025-04-06,6.010000228881836,6.099999904632568,5.800000190734863,5.960000038146973,426371
+2025-04-07,5.619999885559082,6.050000190734863,5.619999885559082,6.039999961853027,539958
+2025-04-08,6.059999942779541,6.21999979019165,6.050000190734863,6.110000133514404,439570
+2025-04-09,6.110000133514404,6.139999866485596,6.019999980926514,6.110000133514404,364793
+2025-04-10,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2025-04-13,6.25,6.289999961853027,6.210000038146973,6.230000019073486,278195
+2025-04-14,6.230000019073486,6.28000020980835,6.170000076293945,6.199999809265137,385447
+2025-04-15,6.199999809265137,6.260000228881836,6.150000095367432,6.150000095367432,616347
+2025-04-16,6.170000076293945,6.239999771118164,6.139999866485596,6.210000038146973,289146
+2025-04-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0
+2025-04-20,6.139999866485596,6.230000019073486,6.139999866485596,6.199999809265137,297116
+2025-04-21,6.199999809265137,6.21999979019165,6.150000095367432,6.150000095367432,116510
+2025-04-22,6.139999866485596,6.159999847412109,6.090000152587891,6.159999847412109,153985
+2025-04-23,6.199999809265137,6.309999942779541,6.130000114440918,6.239999771118164,590622
+2025-04-24,6.25,6.28000020980835,6.190000057220459,6.21999979019165,203946
+2025-04-27,6.230000019073486,6.28000020980835,6.210000038146973,6.260000228881836,201877
+2025-04-28,6.28000020980835,6.289999961853027,6.21999979019165,6.25,218063
+2025-04-29,6.230000019073486,6.260000228881836,6.179999828338623,6.210000038146973,86448
+2025-04-30,6.21999979019165,6.21999979019165,6.110000133514404,6.110000133514404,219359
+2025-05-01,6.110000133514404,6.110000133514404,6.039999961853027,6.070000171661377,189648
+2025-05-04,6.070000171661377,6.090000152587891,6.0,6.019999980926514,168031
+2025-05-05,6.039999961853027,6.289999961853027,5.96999979019165,6.039999961853027,1080151
+2025-05-06,6.070000171661377,6.119999885559082,5.989999771118164,6.010000228881836,217192
+2025-05-07,6.039999961853027,6.039999961853027,5.940000057220459,5.96999979019165,183701
+2025-05-08,5.989999771118164,6.010000228881836,5.949999809265137,5.980000019073486,124425
+2025-05-11,5.96999979019165,6.0,5.949999809265137,5.980000019073486,74105
+2025-05-12,5.980000019073486,6.059999942779541,5.980000019073486,6.050000190734863,174986
+2025-05-13,6.03000020980835,6.079999923706055,5.980000019073486,6.0,192235
+2025-05-14,6.0,6.210000038146973,6.0,6.079999923706055,756138
+2025-05-15,6.019999980926514,6.150000095367432,6.019999980926514,6.039999961853027,492598
+2025-05-18,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0
+2025-05-19,5.940000057220459,5.980000019073486,5.789999961853027,5.789999961853027,570323
+2025-05-20,5.800000190734863,5.820000171661377,5.690000057220459,5.739999771118164,462659
+2025-05-21,5.730000019073486,5.789999961853027,5.690000057220459,5.730000019073486,315585
+2025-05-22,5.730000019073486,5.739999771118164,5.690000057220459,5.699999809265137,173095
+2025-05-25,5.699999809265137,5.739999771118164,5.599999904632568,5.610000133514404,279987
+2025-05-26,5.670000076293945,5.670000076293945,5.5,5.539999961853027,269848
+2025-05-27,5.550000190734863,5.570000171661377,5.389999866485596,5.389999866485596,246125
+2025-05-28,5.480000019073486,5.489999771118164,5.400000095367432,5.46999979019165,294324
+2025-05-29,5.480000019073486,5.539999961853027,5.449999809265137,5.519999980926514,187110
+2025-06-01,5.519999980926514,5.519999980926514,5.389999866485596,5.389999866485596,192695
+2025-06-02,5.389999866485596,5.449999809265137,5.389999866485596,5.449999809265137,61302
+2025-06-03,5.449999809265137,5.5,5.420000076293945,5.429999828338623,109186
+2025-06-04,5.440000057220459,5.5,5.440000057220459,5.480000019073486,74206
+2025-06-11,5.480000019073486,5.559999942779541,5.46999979019165,5.5,154465
+2025-06-12,5.5,5.5,5.28000020980835,5.360000133514404,293902
+2025-06-15,4.840000152587891,5.289999961853027,4.840000152587891,5.210000038146973,656589
+2025-06-16,5.21999979019165,5.329999923706055,5.210000038146973,5.300000190734863,250973
+2025-06-17,5.25,5.309999942779541,5.170000076293945,5.199999809265137,118055
+2025-06-18,5.199999809265137,5.199999809265137,5.010000228881836,5.119999885559082,220307
+2025-06-19,5.119999885559082,5.170000076293945,5.079999923706055,5.119999885559082,133068
+2025-06-22,5.119999885559082,5.28000020980835,5.119999885559082,5.179999828338623,133314
+2025-06-23,5.170000076293945,5.28000020980835,5.170000076293945,5.260000228881836,99545
+2025-06-24,5.329999923706055,5.460000038146973,5.329999923706055,5.429999828338623,270213
+2025-06-25,5.5,5.550000190734863,5.429999828338623,5.550000190734863,161329
+2025-06-26,5.519999980926514,5.619999885559082,5.5,5.599999904632568,158261
+2025-06-29,5.610000133514404,5.75,5.610000133514404,5.710000038146973,125577
+2025-06-30,5.710000038146973,5.75,5.679999828338623,5.739999771118164,148784
+2025-07-01,5.71999979019165,5.849999904632568,5.670000076293945,5.840000152587891,449763
+2025-07-02,5.840000152587891,5.940000057220459,5.809999942779541,5.840000152587891,344303
+2025-07-03,5.809999942779541,5.960000038146973,5.809999942779541,5.880000114440918,520231
+2025-07-06,5.900000095367432,5.900000095367432,5.789999961853027,5.880000114440918,177924
+2025-07-07,5.900000095367432,5.920000076293945,5.849999904632568,5.920000076293945,114944
+2025-07-08,5.889999866485596,5.900000095367432,5.820000171661377,5.829999923706055,90665
+2025-07-09,5.829999923706055,5.869999885559082,5.800000190734863,5.869999885559082,110625
+2025-07-10,5.840000152587891,5.909999847412109,5.800000190734863,5.849999904632568,205533
+2025-07-13,5.900000095367432,5.940000057220459,5.849999904632568,5.900000095367432,171841
+2025-07-14,5.900000095367432,5.900000095367432,5.769999980926514,5.800000190734863,108832
+2025-07-15,5.800000190734863,5.849999904632568,5.71999979019165,5.739999771118164,109249
+2025-07-16,5.710000038146973,6.010000228881836,5.710000038146973,5.829999923706055,832496
+2025-07-17,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0
+2025-07-20,5.739999771118164,6.0,5.739999771118164,5.909999847412109,1295118
+2025-07-21,5.909999847412109,5.920000076293945,5.75,5.820000171661377,288442
+2025-07-22,5.769999980926514,5.800000190734863,5.739999771118164,5.769999980926514,203613
+2025-07-23,5.769999980926514,5.849999904632568,5.760000228881836,5.789999961853027,118184
+2025-07-24,5.849999904632568,5.849999904632568,5.71999979019165,5.809999942779541,110047
+2025-07-27,5.800000190734863,5.840000152587891,5.730000019073486,5.75,165386
+2025-07-28,5.760000228881836,5.789999961853027,5.739999771118164,5.769999980926514,161929
+2025-07-29,5.75,5.760000228881836,5.650000095367432,5.710000038146973,238504
+2025-07-30,5.699999809265137,5.730000019073486,5.650000095367432,5.690000057220459,80350
+2025-07-31,5.639999866485596,5.739999771118164,5.599999904632568,5.710000038146973,148974
+2025-08-03,5.699999809265137,5.699999809265137,5.579999923706055,5.659999847412109,119011
+2025-08-04,5.730000019073486,5.769999980926514,5.619999885559082,5.699999809265137,177726
+2025-08-05,5.699999809265137,5.730000019073486,5.650000095367432,5.690000057220459,125298
+2025-08-06,5.730000019073486,5.849999904632568,5.659999847412109,5.789999961853027,340063
+2025-08-07,5.75,5.78000020980835,5.599999904632568,5.75,258845
+2025-08-10,5.760000228881836,5.809999942779541,5.71999979019165,5.71999979019165,105612
+2025-08-11,5.71999979019165,5.730000019073486,5.599999904632568,5.659999847412109,349854
+2025-08-12,5.71999979019165,6.139999866485596,5.71999979019165,5.769999980926514,5098754
+2025-08-13,5.769999980926514,5.820000171661377,5.659999847412109,5.670000076293945,999186
+2025-08-14,5.659999847412109,5.739999771118164,5.650000095367432,5.699999809265137,392742
+2025-08-17,5.699999809265137,5.75,5.659999847412109,5.659999847412109,354219
+2025-08-18,5.670000076293945,5.730000019073486,5.610000133514404,5.639999866485596,309037
+2025-08-19,5.639999866485596,5.639999866485596,5.550000190734863,5.599999904632568,374424
+2025-08-20,5.599999904632568,5.599999904632568,5.5,5.53000020980835,345246
+2025-08-21,5.5,5.539999961853027,5.489999771118164,5.539999961853027,277162
+2025-08-24,5.5,5.579999923706055,5.5,5.539999961853027,267985
+2025-08-25,5.550000190734863,5.550000190734863,5.510000228881836,5.539999961853027,78978
+2025-08-26,5.510000228881836,5.579999923706055,5.510000228881836,5.559999942779541,138429
+2025-08-27,5.570000171661377,5.570000171661377,5.510000228881836,5.53000020980835,180035
+2025-08-28,5.53000020980835,5.539999961853027,5.489999771118164,5.519999980926514,212036
+2025-08-31,5.53000020980835,5.53000020980835,5.409999847412109,5.440000057220459,213626
+2025-09-01,5.429999828338623,5.480000019073486,5.380000114440918,5.420000076293945,229356
+2025-09-02,5.420000076293945,5.510000228881836,5.369999885559082,5.460000038146973,351649
+2025-09-03,5.489999771118164,5.510000228881836,5.420000076293945,5.5,137137
+2025-09-04,5.409999847412109,5.53000020980835,5.409999847412109,5.46999979019165,221244
diff --git a/data/4081.csv b/data/4081.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ce129f64ae2eb339eb7eae2dc34f31713e9fa20f
--- /dev/null
+++ b/data/4081.csv
@@ -0,0 +1,933 @@
+date,open,high,low,close,volume
+2021-12-08,28.458332061767578,28.5,28.208332061767578,28.25,1746550.0
+2021-12-09,28.25,28.333332061767578,28.04166603088379,28.083332061767578,1451148.0
+2021-12-12,27.79166603088379,27.79166603088379,27.54166603088379,27.625,1980792.0
+2021-12-13,27.708332061767578,27.708332061767578,27.5,27.54166603088379,1802739.0
+2021-12-14,27.5,27.5,27.16666603088379,27.25,1258323.0
+2021-12-15,27.25,27.5,27.125,27.25,1237374.0
+2021-12-16,27.41666603088379,27.458332061767578,27.16666603088379,27.25,1714512.0
+2021-12-19,27.16666603088379,27.208332061767578,26.958332061767578,26.958332061767578,1078458.0
+2021-12-20,26.91666603088379,26.91666603088379,26.625,26.708332061767578,1140800.0
+2021-12-21,26.833332061767578,26.91666603088379,26.66666603088379,26.79166603088379,785468.0
+2021-12-22,26.833332061767578,27.333332061767578,26.79166603088379,27.0,2008573.0
+2021-12-23,27.125,27.333332061767578,26.583332061767578,26.625,1625196.0
+2021-12-26,26.708332061767578,26.79166603088379,26.25,26.25,1087006.0
+2021-12-27,26.25,26.458332061767578,25.91666603088379,26.125,535576.0
+2021-12-28,26.375,26.375,26.125,26.375,749872.0
+2021-12-29,26.375,26.75,26.04166603088379,26.208332061767578,1661601.0
+2021-12-30,26.333332061767578,26.54166603088379,26.16666603088379,26.208332061767578,706468.0
+2022-01-02,26.208332061767578,26.333332061767578,26.125,26.16666603088379,617374.0
+2022-01-03,26.16666603088379,26.41666603088379,25.91666603088379,26.083332061767578,1032589.0
+2022-01-04,26.083332061767578,26.125,25.958332061767578,26.083332061767578,610197.0
+2022-01-05,26.125,26.29166603088379,25.958332061767578,26.16666603088379,776044.0
+2022-01-06,26.0,26.25,26.0,26.125,779533.0
+2022-01-09,26.16666603088379,26.29166603088379,26.083332061767578,26.16666603088379,825512.0
+2022-01-10,26.208332061767578,26.5,26.125,26.375,1464028.0
+2022-01-11,26.333332061767578,26.5,26.208332061767578,26.458332061767578,1715701.0
+2022-01-12,26.583332061767578,27.54166603088379,26.54166603088379,27.125,6349498.0
+2022-01-13,27.16666603088379,27.208332061767578,26.958332061767578,27.0,1692676.0
+2022-01-16,27.083332061767578,27.375,27.0,27.125,2199489.0
+2022-01-17,27.25,28.5,27.25,28.29166603088379,10278253.0
+2022-01-18,28.41666603088379,28.958332061767578,28.125,28.583332061767578,5482372.0
+2022-01-19,28.54166603088379,28.583332061767578,28.083332061767578,28.208332061767578,2923530.0
+2022-01-20,28.16666603088379,28.375,28.0,28.125,1924804.0
+2022-01-23,28.16666603088379,28.16666603088379,27.66666603088379,27.66666603088379,1233138.0
+2022-01-24,27.66666603088379,27.79166603088379,27.41666603088379,27.54166603088379,1042582.0
+2022-01-25,27.54166603088379,27.583332061767578,27.333332061767578,27.41666603088379,705715.0
+2022-01-26,27.41666603088379,27.41666603088379,27.41666603088379,27.41666603088379,0.0
+2022-01-27,27.41666603088379,27.41666603088379,27.41666603088379,27.41666603088379,0.0
+2022-01-30,27.66666603088379,27.708332061767578,27.458332061767578,27.458332061767578,1330414.0
+2022-01-31,27.458332061767578,27.66666603088379,27.458332061767578,27.5,959522.0
+2022-02-01,27.5,27.79166603088379,27.458332061767578,27.54166603088379,1372600.0
+2022-02-02,27.708332061767578,27.708332061767578,27.333332061767578,27.41666603088379,2058708.0
+2022-02-03,27.333332061767578,27.54166603088379,27.333332061767578,27.333332061767578,542217.0
+2022-02-06,27.333332061767578,27.375,27.083332061767578,27.125,812298.0
+2022-02-07,27.16666603088379,27.375,27.04166603088379,27.29166603088379,755535.0
+2022-02-08,27.375,27.375,27.125,27.16666603088379,478165.0
+2022-02-09,27.16666603088379,27.16666603088379,27.0,27.125,553610.0
+2022-02-10,27.16666603088379,27.5,27.16666603088379,27.29166603088379,632292.0
+2022-02-13,27.125,27.125,26.29166603088379,26.625,1028434.0
+2022-02-14,26.625,26.75,26.41666603088379,26.54166603088379,577052.0
+2022-02-15,26.66666603088379,26.91666603088379,26.54166603088379,26.625,498904.0
+2022-02-16,26.66666603088379,27.04166603088379,26.66666603088379,26.875,680479.0
+2022-02-17,26.958332061767578,27.208332061767578,26.75,27.125,907635.0
+2022-02-20,27.083332061767578,27.083332061767578,26.583332061767578,26.625,940184.0
+2022-02-21,26.625,26.958332061767578,26.625,26.708332061767578,542839.0
+2022-02-23,26.708332061767578,26.958332061767578,26.66666603088379,26.708332061767578,487209.0
+2022-02-24,26.54166603088379,26.54166603088379,25.91666603088379,26.083332061767578,1042537.0
+2022-02-27,26.16666603088379,26.458332061767578,26.083332061767578,26.125,699481.0
+2022-02-28,26.25,26.25,25.833332061767578,26.0,825379.0
+2022-03-01,26.0,26.375,25.79166603088379,25.91666603088379,1295493.0
+2022-03-02,25.91666603088379,25.958332061767578,25.66666603088379,25.79166603088379,934975.0
+2022-03-03,25.79166603088379,25.833332061767578,25.458332061767578,25.54166603088379,669978.0
+2022-03-06,25.66666603088379,25.75,25.458332061767578,25.66666603088379,721279.0
+2022-03-07,25.583332061767578,26.04166603088379,25.458332061767578,25.875,902814.0
+2022-03-08,25.75,26.333332061767578,25.708332061767578,26.0,1178349.0
+2022-03-09,26.125,26.125,25.75,25.833332061767578,646868.0
+2022-03-10,25.833332061767578,25.91666603088379,25.583332061767578,25.625,481620.0
+2022-03-13,25.75,25.833332061767578,25.54166603088379,25.54166603088379,426675.0
+2022-03-14,25.708332061767578,25.708332061767578,25.25,25.25,459732.0
+2022-03-15,25.333332061767578,25.375,25.04166603088379,25.16666603088379,306433.0
+2022-03-16,25.208332061767578,25.458332061767578,25.16666603088379,25.333332061767578,275074.0
+2022-03-17,25.41666603088379,25.5,25.29166603088379,25.375,348279.0
+2022-03-20,25.375,25.5,25.208332061767578,25.333332061767578,465072.0
+2022-03-21,25.458332061767578,25.458332061767578,25.083332061767578,25.083332061767578,328383.0
+2022-03-22,25.083332061767578,25.16666603088379,25.0,25.16666603088379,461503.0
+2022-03-23,25.16666603088379,25.375,25.083332061767578,25.25,413444.0
+2022-03-24,25.375,25.66666603088379,25.29166603088379,25.29166603088379,503246.0
+2022-03-27,25.54166603088379,25.54166603088379,25.29166603088379,25.333332061767578,349436.0
+2022-03-28,25.333332061767578,25.458332061767578,25.208332061767578,25.375,520329.0
+2022-03-29,25.29166603088379,25.5,25.29166603088379,25.333332061767578,490122.0
+2022-03-30,25.333332061767578,25.375,25.083332061767578,25.083332061767578,708316.0
+2022-03-31,25.125,25.625,25.125,25.333332061767578,925417.0
+2022-04-03,25.333332061767578,26.66666603088379,25.333332061767578,26.0,1592552.0
+2022-04-04,26.0,26.0,26.0,26.0,0.0
+2022-04-05,25.66666603088379,27.125,25.583332061767578,26.833332061767578,4008474.0
+2022-04-06,27.04166603088379,28.5,26.958332061767578,27.41666603088379,7941805.0
+2022-04-07,27.41666603088379,27.41666603088379,26.708332061767578,27.0,1020646.0
+2022-04-10,27.0,27.5,26.79166603088379,27.0,1277119.0
+2022-04-11,26.958332061767578,27.66666603088379,26.958332061767578,27.29166603088379,2216923.0
+2022-04-12,27.458332061767578,27.833332061767578,27.333332061767578,27.66666603088379,2142703.0
+2022-04-13,27.79166603088379,28.208332061767578,27.458332061767578,27.833332061767578,1914948.0
+2022-04-14,27.875,27.875,27.25,27.333332061767578,985296.0
+2022-04-17,27.29166603088379,27.29166603088379,26.833332061767578,27.16666603088379,778294.0
+2022-04-18,27.25,27.375,27.04166603088379,27.29166603088379,610947.0
+2022-04-19,27.29166603088379,27.29166603088379,27.0,27.25,641533.0
+2022-04-20,27.375,27.75,27.25,27.25,1926367.0
+2022-04-21,27.29166603088379,27.333332061767578,26.958332061767578,26.958332061767578,520256.0
+2022-04-24,26.708332061767578,26.708332061767578,26.04166603088379,26.25,613749.0
+2022-04-25,26.16666603088379,26.583332061767578,25.79166603088379,25.91666603088379,1008078.0
+2022-04-26,25.91666603088379,26.25,25.79166603088379,26.0,320653.0
+2022-04-27,26.04166603088379,26.5,26.04166603088379,26.208332061767578,289327.0
+2022-04-28,26.208332061767578,26.208332061767578,25.91666603088379,26.0,495021.0
+2022-05-08,25.91666603088379,25.91666603088379,25.708332061767578,25.833332061767578,380316.0
+2022-05-09,25.833332061767578,26.125,25.833332061767578,25.875,415934.0
+2022-05-10,25.833332061767578,25.91666603088379,25.625,25.833332061767578,473515.0
+2022-05-11,25.75,25.958332061767578,25.625,25.625,372960.0
+2022-05-12,25.708332061767578,25.708332061767578,25.0,25.083332061767578,797607.0
+2022-05-15,25.125,25.29166603088379,25.04166603088379,25.208332061767578,263620.0
+2022-05-16,25.66666603088379,25.958332061767578,25.29166603088379,25.66666603088379,900508.0
+2022-05-17,25.66666603088379,25.66666603088379,25.25,25.41666603088379,542236.0
+2022-05-18,25.41666603088379,25.41666603088379,25.41666603088379,25.41666603088379,0.0
+2022-05-19,24.958332061767578,24.958332061767578,24.458332061767578,24.458332061767578,501226.0
+2022-05-22,24.458332061767578,24.54166603088379,23.66666603088379,23.91666603088379,546897.0
+2022-05-23,23.91666603088379,24.25,23.75,23.79166603088379,281565.0
+2022-05-24,23.833332061767578,24.083332061767578,23.75,23.958332061767578,228706.0
+2022-05-25,23.91666603088379,24.25,23.75,24.0,391497.0
+2022-05-26,24.125,24.16666603088379,23.958332061767578,24.083332061767578,270961.0
+2022-05-29,24.125,24.208332061767578,24.0,24.208332061767578,321100.0
+2022-05-30,24.25,24.625,24.208332061767578,24.375,458298.0
+2022-05-31,24.25,24.29166603088379,23.833332061767578,23.833332061767578,846867.0
+2022-06-01,24.0,24.04166603088379,23.79166603088379,23.833332061767578,380835.0
+2022-06-02,23.91666603088379,24.0,23.833332061767578,23.91666603088379,193230.0
+2022-06-05,23.958332061767578,24.0,23.833332061767578,23.91666603088379,170773.0
+2022-06-06,23.958332061767578,24.208332061767578,23.958332061767578,24.16666603088379,262851.0
+2022-06-07,24.16666603088379,24.16666603088379,24.0,24.083332061767578,135261.0
+2022-06-08,24.04166603088379,24.04166603088379,23.958332061767578,24.0,185719.0
+2022-06-09,24.16666603088379,24.54166603088379,23.958332061767578,24.208332061767578,415299.0
+2022-06-12,24.16666603088379,24.29166603088379,23.66666603088379,23.75,523322.0
+2022-06-13,23.75,23.833332061767578,23.29166603088379,23.29166603088379,441734.0
+2022-06-14,23.29166603088379,23.333332061767578,22.0,23.0,386576.0
+2022-06-15,23.125,23.125,22.66666603088379,22.79166603088379,243261.0
+2022-06-16,22.833332061767578,23.04166603088379,22.375,22.54166603088379,247884.0
+2022-06-19,22.54166603088379,22.54166603088379,21.583332061767578,21.625,325778.0
+2022-06-20,21.625,21.75,21.54166603088379,21.625,158646.0
+2022-06-21,21.75,21.91666603088379,21.66666603088379,21.79166603088379,216888.0
+2022-06-22,21.79166603088379,21.79166603088379,20.833332061767578,21.0,277492.0
+2022-06-23,20.833332061767578,21.25,20.66666603088379,21.16666603088379,241886.0
+2022-06-26,21.29166603088379,21.75,21.29166603088379,21.458332061767578,254185.0
+2022-06-27,21.458332061767578,21.54166603088379,21.04166603088379,21.04166603088379,214266.0
+2022-06-28,21.208332061767578,21.41666603088379,21.04166603088379,21.333332061767578,429375.0
+2022-06-29,21.25,21.25,20.875,21.208332061767578,165853.0
+2022-06-30,21.208332061767578,21.375,21.0,21.083332061767578,208962.0
+2022-07-03,21.16666603088379,21.16666603088379,20.75,20.75,214660.0
+2022-07-04,20.700000762939453,20.716665267944336,20.583332061767578,20.583332061767578,136915.0
+2022-07-05,20.633333206176758,20.766666412353516,20.583332061767578,20.600000381469727,88592.0
+2022-07-06,20.549999237060547,20.66666603088379,20.41666603088379,20.516666412353516,124815.0
+2022-07-13,20.5,20.78333282470703,20.5,20.583332061767578,134721.0
+2022-07-14,20.5,20.5,19.950000762939453,19.983333587646484,162154.0
+2022-07-17,20.016666412353516,20.233333587646484,19.816665649414062,19.833332061767578,249669.0
+2022-07-18,19.816665649414062,19.983333587646484,19.816665649414062,19.933332443237305,152941.0
+2022-07-19,20.083332061767578,20.799999237060547,20.083332061767578,20.583332061767578,417530.0
+2022-07-20,20.683332443237305,20.78333282470703,20.333332061767578,20.5,269434.0
+2022-07-21,20.466665267944336,20.78333282470703,20.399999618530273,20.633333206176758,197463.0
+2022-07-24,21.0,22.66666603088379,21.0,22.66666603088379,2033767.0
+2022-07-25,22.833332061767578,23.0,21.41666603088379,21.41666603088379,2090590.0
+2022-07-26,21.625,21.958332061767578,21.25,21.66666603088379,645493.0
+2022-07-27,21.458332061767578,21.66666603088379,21.25,21.5,326744.0
+2022-07-28,21.5,21.833332061767578,21.41666603088379,21.5,447658.0
+2022-07-31,21.54166603088379,21.875,21.5,21.66666603088379,496008.0
+2022-08-01,21.79166603088379,22.208332061767578,21.66666603088379,22.208332061767578,604676.0
+2022-08-02,22.208332061767578,22.583332061767578,21.833332061767578,22.5,728871.0
+2022-08-03,22.5,23.41666603088379,22.333332061767578,23.083332061767578,1318282.0
+2022-08-04,23.125,23.54166603088379,22.91666603088379,23.16666603088379,918279.0
+2022-08-07,23.16666603088379,23.29166603088379,22.833332061767578,22.91666603088379,320260.0
+2022-08-08,22.833332061767578,22.91666603088379,22.29166603088379,22.41666603088379,370016.0
+2022-08-09,22.41666603088379,22.5,22.16666603088379,22.375,240673.0
+2022-08-10,22.375,22.91666603088379,22.375,22.54166603088379,407926.0
+2022-08-11,22.375,22.91666603088379,22.375,22.66666603088379,189621.0
+2022-08-14,22.66666603088379,22.91666603088379,22.625,22.833332061767578,212223.0
+2022-08-15,23.0,23.25,22.833332061767578,23.083332061767578,571279.0
+2022-08-16,23.16666603088379,23.16666603088379,22.875,22.91666603088379,223092.0
+2022-08-17,22.875,23.333332061767578,22.875,23.29166603088379,394219.0
+2022-08-18,23.29166603088379,23.333332061767578,23.0,23.0,256838.0
+2022-08-21,23.0,23.0,23.0,23.0,0.0
+2022-08-22,22.75,22.875,22.5,22.5,181005.0
+2022-08-23,22.54166603088379,22.75,22.208332061767578,22.208332061767578,283566.0
+2022-08-24,22.083332061767578,22.16666603088379,21.833332061767578,22.16666603088379,150862.0
+2022-08-25,22.083332061767578,22.375,21.91666603088379,22.333332061767578,226804.0
+2022-08-28,22.125,22.25,21.91666603088379,22.04166603088379,232308.0
+2022-08-29,22.125,22.375,22.125,22.16666603088379,290397.0
+2022-08-30,22.208332061767578,22.54166603088379,22.208332061767578,22.375,261520.0
+2022-08-31,22.208332061767578,22.41666603088379,21.66666603088379,22.16666603088379,473605.0
+2022-09-01,22.0,22.0,21.66666603088379,21.833332061767578,106632.0
+2022-09-04,21.708332061767578,22.16666603088379,21.708332061767578,22.04166603088379,175665.0
+2022-09-05,22.0,22.0,21.75,21.75,119548.0
+2022-09-06,21.75,21.875,21.25,21.25,212554.0
+2022-09-07,20.91666603088379,21.16666603088379,20.833332061767578,20.91666603088379,129782.0
+2022-09-08,20.958332061767578,21.16666603088379,20.833332061767578,21.125,139333.0
+2022-09-11,21.25,21.5,21.125,21.41666603088379,94514.0
+2022-09-12,21.25,21.375,21.208332061767578,21.29166603088379,70410.0
+2022-09-13,21.25,21.333332061767578,21.125,21.333332061767578,89433.0
+2022-09-14,20.833332061767578,21.333332061767578,20.833332061767578,20.91666603088379,167557.0
+2022-09-15,21.04166603088379,21.125,20.91666603088379,20.91666603088379,68913.0
+2022-09-18,20.91666603088379,20.91666603088379,20.41666603088379,20.549999237060547,133900.0
+2022-09-19,20.25,20.41666603088379,20.216665267944336,20.41666603088379,85689.0
+2022-09-20,20.5,20.5,20.25,20.333332061767578,139575.0
+2022-09-21,20.366666793823242,20.366666793823242,20.0,20.066665649414062,143739.0
+2022-09-25,19.816665649414062,19.816665649414062,19.16666603088379,19.16666603088379,255206.0
+2022-09-26,19.266666412353516,19.266666412353516,19.083332061767578,19.116666793823242,211736.0
+2022-09-27,19.100000381469727,19.53333282470703,19.100000381469727,19.53333282470703,207261.0
+2022-09-28,19.25,20.016666412353516,19.25,20.016666412353516,267619.0
+2022-09-29,19.833332061767578,20.083332061767578,19.833332061767578,19.883333206176758,228098.0
+2022-10-02,19.866666793823242,20.083332061767578,19.833332061767578,20.066665649414062,156278.0
+2022-10-03,20.16666603088379,20.299999237060547,20.03333282470703,20.03333282470703,220854.0
+2022-10-04,20.03333282470703,20.03333282470703,20.03333282470703,20.03333282470703,0.0
+2022-10-05,20.66666603088379,20.66666603088379,20.350000381469727,20.450000762939453,229119.0
+2022-10-06,20.433332443237305,20.53333282470703,20.41666603088379,20.433332443237305,83461.0
+2022-10-09,20.200000762939453,20.616666793823242,20.049999237060547,20.133333206176758,371862.0
+2022-10-10,20.16666603088379,20.25,20.0,20.03333282470703,115436.0
+2022-10-11,20.03333282470703,20.049999237060547,19.933332443237305,19.983333587646484,89571.0
+2022-10-12,20.0,20.083332061767578,19.933332443237305,20.03333282470703,140676.0
+2022-10-13,19.950000762939453,19.950000762939453,19.833332061767578,19.833332061767578,78856.0
+2022-10-16,19.583332061767578,19.75,19.549999237060547,19.566665649414062,144590.0
+2022-10-17,19.583332061767578,19.633333206176758,19.433332443237305,19.433332443237305,308404.0
+2022-10-18,19.5,19.583332061767578,19.483333587646484,19.5,169294.0
+2022-10-19,19.600000381469727,19.766666412353516,19.549999237060547,19.616666793823242,132705.0
+2022-10-20,19.78333282470703,19.78333282470703,19.583332061767578,19.583332061767578,113437.0
+2022-10-23,19.75,20.0,19.66666603088379,19.91666603088379,241646.0
+2022-10-24,19.733333587646484,19.78333282470703,19.53333282470703,19.583332061767578,299811.0
+2022-10-25,19.5,19.75,19.5,19.5,361332.0
+2022-10-26,19.433332443237305,19.483333587646484,19.25,19.299999237060547,142800.0
+2022-10-27,19.183332443237305,19.350000381469727,19.183332443237305,19.25,106264.0
+2022-10-30,19.25,19.266666412353516,19.216665267944336,19.25,101548.0
+2022-10-31,19.25,19.25,19.25,19.25,0.0
+2022-11-01,19.25,19.25,18.966665267944336,18.966665267944336,137248.0
+2022-11-02,18.91666603088379,19.0,18.700000762939453,18.75,143122.0
+2022-11-03,18.716665267944336,18.866666793823242,18.716665267944336,18.833332061767578,111181.0
+2022-11-06,18.833332061767578,19.0,18.833332061767578,18.866666793823242,76687.0
+2022-11-07,18.866666793823242,18.866666793823242,18.66666603088379,18.66666603088379,105440.0
+2022-11-08,18.75,18.75,18.433332443237305,18.549999237060547,168625.0
+2022-11-09,18.5,18.53333282470703,18.41666603088379,18.53333282470703,53155.0
+2022-11-10,18.41666603088379,18.5,18.316665649414062,18.5,137029.0
+2022-11-13,18.75,18.75,18.450000762939453,18.450000762939453,91642.0
+2022-11-14,18.5,18.5,18.216665267944336,18.333332061767578,164062.0
+2022-11-15,18.016666412353516,18.450000762939453,18.016666412353516,18.25,190051.0
+2022-11-16,18.25,18.399999618530273,18.133333206176758,18.399999618530273,160542.0
+2022-11-17,18.299999237060547,18.516666412353516,18.299999237060547,18.333332061767578,126590.0
+2022-11-20,18.41666603088379,18.450000762939453,18.16666603088379,18.216665267944336,124544.0
+2022-11-21,18.16666603088379,18.16666603088379,17.966665267944336,18.0,79156.0
+2022-11-22,18.049999237060547,18.16666603088379,18.049999237060547,18.133333206176758,33148.0
+2022-11-24,18.016666412353516,18.016666412353516,17.200000762939453,17.433332443237305,194724.0
+2022-11-27,17.399999618530273,17.399999618530273,16.833332061767578,16.950000762939453,128503.0
+2022-11-28,16.66666603088379,17.333332061767578,16.633333206176758,17.083332061767578,202785.0
+2022-11-29,17.016666412353516,17.25,16.933332443237305,17.16666603088379,152373.0
+2022-11-30,17.16666603088379,17.16666603088379,17.16666603088379,17.16666603088379,0.0
+2022-12-01,17.16666603088379,17.16666603088379,17.16666603088379,17.16666603088379,0.0
+2022-12-04,17.433332443237305,17.433332443237305,17.100000381469727,17.100000381469727,110553.0
+2022-12-05,17.116666793823242,17.133333206176758,16.5,16.5,341281.0
+2022-12-06,16.616666793823242,16.616666793823242,16.366666793823242,16.483333587646484,166140.0
+2022-12-07,16.566665649414062,16.66666603088379,15.816665649414062,15.816665649414062,405660.0
+2022-12-08,15.916666030883789,15.949999809265137,15.766666412353516,15.816665649414062,347338.0
+2022-12-11,15.833333015441895,15.883333206176758,15.583333015441895,15.583333015441895,210134.0
+2022-12-12,15.583333015441895,15.583333015441895,15.183333396911621,15.5,148134.0
+2022-12-13,15.716666221618652,15.800000190734863,15.666666030883789,15.75,109964.0
+2022-12-14,15.833333015441895,15.916666030883789,15.716666221618652,15.716666221618652,140490.0
+2022-12-15,15.833333015441895,15.833333015441895,15.75,15.75,89066.0
+2022-12-18,15.733332633972168,15.833333015441895,15.683333396911621,15.75,157538.0
+2022-12-19,15.733332633972168,15.833333015441895,15.716666221618652,15.833333015441895,57279.0
+2022-12-20,15.683333396911621,15.916666030883789,15.600000381469727,15.916666030883789,97612.0
+2022-12-21,15.949999809265137,16.133333206176758,15.949999809265137,16.016666412353516,59800.0
+2022-12-22,16.016666412353516,16.16666603088379,15.966666221618652,16.083332061767578,112131.0
+2022-12-25,16.016666412353516,16.133333206176758,15.966666221618652,16.016666412353516,51480.0
+2022-12-26,15.933333396911621,15.933333396911621,15.699999809265137,15.699999809265137,74764.0
+2022-12-27,15.683333396911621,15.75,15.633333206176758,15.75,198972.0
+2022-12-28,15.683333396911621,15.816665649414062,15.616665840148926,15.666666030883789,126290.0
+2022-12-29,15.75,15.816665649414062,15.666666030883789,15.816665649414062,85425.0
+2023-01-01,15.783332824707031,15.933333396911621,15.75,15.933333396911621,83734.0
+2023-01-02,15.899999618530273,16.233333587646484,15.899999618530273,16.100000381469727,94692.0
+2023-01-03,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-01-04,16.200000762939453,16.316665649414062,15.983332633972168,15.983332633972168,195082.0
+2023-01-05,15.966666221618652,15.983332633972168,15.683333396911621,15.833333015441895,202581.0
+2023-01-08,15.916666030883789,15.949999809265137,15.800000190734863,15.916666030883789,251094.0
+2023-01-09,15.916666030883789,16.066665649414062,15.916666030883789,15.949999809265137,430056.0
+2023-01-10,16.0,16.066665649414062,15.833333015441895,15.833333015441895,480116.0
+2023-01-11,15.916666030883789,15.916666030883789,15.75,15.850000381469727,337058.0
+2023-01-12,15.833333015441895,15.899999618530273,15.800000190734863,15.800000190734863,295938.0
+2023-01-15,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-01-16,15.949999809265137,15.949999809265137,15.75,15.833333015441895,740254.0
+2023-01-17,15.783332824707031,15.916666030883789,15.75,15.766666412353516,719086.0
+2023-01-18,15.783332824707031,15.916666030883789,15.75,15.766666412353516,719086.0
+2023-01-19,15.75,15.783332824707031,15.533332824707031,15.75,477301.0
+2023-01-22,15.75,15.75,15.75,15.75,0.0
+2023-01-23,15.833333015441895,15.850000381469727,15.783332824707031,15.833333015441895,248084.0
+2023-01-24,15.816665649414062,15.866665840148926,15.699999809265137,15.816665649414062,454806.0
+2023-01-25,15.800000190734863,15.866665840148926,15.75,15.816665649414062,509960.0
+2023-01-26,15.833333015441895,15.933333396911621,15.800000190734863,15.833333015441895,861099.0
+2023-01-29,15.866665840148926,16.0,15.866665840148926,15.933333396911621,681021.0
+2023-01-30,15.966666221618652,15.966666221618652,15.816665649414062,15.850000381469727,428916.0
+2023-01-31,15.883333206176758,15.933333396911621,15.850000381469727,15.883333206176758,257020.0
+2023-02-01,15.916666030883789,16.083332061767578,15.850000381469727,15.850000381469727,739956.0
+2023-02-02,15.899999618530273,15.933333396911621,15.800000190734863,15.816665649414062,507406.0
+2023-02-05,15.833333015441895,15.866665840148926,15.483332633972168,15.5,630835.0
+2023-02-06,15.5,15.5,15.25,15.416666030883789,492325.0
+2023-02-07,15.5,15.583333015441895,15.25,15.316665649414062,274754.0
+2023-02-08,15.333333015441895,15.449999809265137,15.300000190734863,15.416666030883789,122935.0
+2023-02-09,15.416666030883789,15.449999809265137,15.25,15.350000381469727,114450.0
+2023-02-12,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
+2023-02-13,15.233332633972168,15.366665840148926,15.233332633972168,15.300000190734863,241268.0
+2023-02-14,15.350000381469727,15.533332824707031,15.266666412353516,15.5,206562.0
+2023-02-15,15.5,15.533332824707031,15.416666030883789,15.416666030883789,137234.0
+2023-02-16,15.533332824707031,15.550000190734863,15.383333206176758,15.383333206176758,387400.0
+2023-02-19,15.116665840148926,15.333333015441895,15.0,15.050000190734863,520882.0
+2023-02-20,15.066665649414062,15.149999618530273,14.883333206176758,14.916666030883789,321862.0
+2023-02-21,14.866665840148926,14.933333396911621,14.75,14.833333015441895,204500.0
+2023-02-23,14.866665840148926,14.866665840148926,14.75,14.766666412353516,152568.0
+2023-02-26,14.766666412353516,14.933333396911621,14.716666221618652,14.75,248494.0
+2023-02-27,14.75,14.833333015441895,14.716666221618652,14.733332633972168,242396.0
+2023-02-28,14.800000190734863,15.016666412353516,14.733332633972168,14.983332633972168,355896.0
+2023-03-01,14.983332633972168,14.983332633972168,14.866665840148926,14.899999618530273,1341.0
+2023-03-02,15.0,15.083333015441895,14.899999618530273,14.949999809265137,1069.0
+2023-03-05,14.966666221618652,15.0,14.916666030883789,14.983332633972168,1320.0
+2023-03-06,14.983332633972168,14.983332633972168,14.983332633972168,14.983332633972168,0.0
+2023-03-07,14.983332633972168,14.983332633972168,14.983332633972168,14.983332633972168,0.0
+2023-03-08,14.800000190734863,14.883333206176758,14.75,14.866665840148926,1362.0
+2023-03-09,14.866665840148926,14.866665840148926,14.866665840148926,14.866665840148926,0.0
+2023-03-12,14.866665840148926,14.866665840148926,14.866665840148926,14.866665840148926,0.0
+2023-03-13,14.866665840148926,14.866665840148926,14.866665840148926,14.866665840148926,0.0
+2023-03-14,14.916666030883789,14.949999809265137,14.633333206176758,14.633333206176758,2400.0
+2023-03-15,14.649999618530273,14.666666030883789,14.5,14.5,3600.0
+2023-03-16,14.433333396911621,14.5,14.399999618530273,14.416666030883789,2760.0
+2023-03-19,14.416666030883789,14.416666030883789,14.416666030883789,14.416666030883789,0.0
+2023-03-20,14.550000190734863,14.616665840148926,14.516666412353516,14.600000381469727,1200.0
+2023-03-21,14.600000381469727,14.766666412353516,14.566665649414062,14.683333396911621,3235.0
+2023-03-22,14.833333015441895,15.183333396911621,14.833333015441895,14.949999809265137,1176.0
+2023-03-23,14.949999809265137,14.949999809265137,14.716666221618652,14.766666412353516,1200.0
+2023-03-26,14.766666412353516,14.766666412353516,14.766666412353516,14.766666412353516,0.0
+2023-03-27,14.766666412353516,14.766666412353516,14.766666412353516,14.766666412353516,0.0
+2023-03-28,14.766666412353516,14.766666412353516,14.766666412353516,14.766666412353516,0.0
+2023-03-29,14.766666412353516,14.766666412353516,14.766666412353516,14.766666412353516,0.0
+2023-03-30,15.133333206176758,15.666666030883789,15.116665840148926,15.350000381469727,1824.0
+2023-04-02,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
+2023-04-03,15.583333015441895,15.816665649414062,15.5,15.733332633972168,960.0
+2023-04-04,15.733332633972168,15.899999618530273,15.733332633972168,15.850000381469727,1200.0
+2023-04-05,15.833333015441895,15.850000381469727,15.699999809265137,15.816665649414062,2523.0
+2023-04-06,15.75,15.833333015441895,15.699999809265137,15.833333015441895,4416.0
+2023-04-09,15.833333015441895,15.866665840148926,15.783332824707031,15.866665840148926,2400.0
+2023-04-10,15.883333206176758,16.03333282470703,15.75,15.816665649414062,2400.0
+2023-04-11,15.816665649414062,15.833333015441895,15.699999809265137,15.716666221618652,3067.0
+2023-04-12,15.75,15.833333015441895,15.716666221618652,15.833333015441895,1200.0
+2023-04-13,15.866665840148926,16.066665649414062,15.866665840148926,16.066665649414062,5710.0
+2023-04-16,16.100000381469727,16.16666603088379,16.016666412353516,16.03333282470703,6000.0
+2023-04-17,16.049999237060547,16.100000381469727,15.866665840148926,15.916666030883789,1200.0
+2023-04-25,16.03333282470703,16.03333282470703,15.899999618530273,15.899999618530273,1039.0
+2023-04-26,15.949999809265137,16.083332061767578,15.949999809265137,16.016666412353516,1345.0
+2023-04-27,16.016666412353516,16.066665649414062,15.966666221618652,15.966666221618652,1098.0
+2023-04-30,15.966666221618652,15.966666221618652,15.966666221618652,15.966666221618652,0.0
+2023-05-01,15.966666221618652,15.966666221618652,15.966666221618652,15.966666221618652,0.0
+2023-05-02,17.016666412353516,17.149999618530273,16.683332443237305,16.766666412353516,2160.0
+2023-05-03,16.66666603088379,16.66666603088379,16.383333206176758,16.649999618530273,2400.0
+2023-05-04,16.41666603088379,16.649999618530273,16.41666603088379,16.616666793823242,1666.0
+2023-05-07,16.633333206176758,16.649999618530273,16.53333282470703,16.649999618530273,2400.0
+2023-05-08,16.66666603088379,17.016666412353516,16.66666603088379,17.016666412353516,2880.0
+2023-05-09,17.03333282470703,17.083332061767578,16.75,16.799999237060547,1054.0
+2023-05-10,16.816665649414062,16.866666793823242,16.616666793823242,16.66666603088379,4080.0
+2023-05-11,16.75,16.850000381469727,16.716665267944336,16.716665267944336,1399.0
+2023-05-14,16.78333282470703,16.78333282470703,16.683332443237305,16.683332443237305,900.0
+2023-05-15,16.716665267944336,16.799999237060547,16.649999618530273,16.716665267944336,1248.0
+2023-05-16,16.733333587646484,16.833332061767578,16.683332443237305,16.799999237060547,5928.0
+2023-05-17,16.766666412353516,16.816665649414062,16.700000762939453,16.75,3600.0
+2023-05-18,16.78333282470703,16.78333282470703,16.716665267944336,16.766666412353516,1200.0
+2023-05-21,16.766666412353516,16.766666412353516,16.633333206176758,16.649999618530273,951.0
+2023-05-22,16.66666603088379,16.733333587646484,16.600000381469727,16.649999618530273,11104.0
+2023-05-23,16.66666603088379,16.799999237060547,16.66666603088379,16.716665267944336,1142.0
+2023-05-24,16.66666603088379,16.766666412353516,16.600000381469727,16.600000381469727,1200.0
+2023-05-25,16.616666793823242,16.75,16.600000381469727,16.633333206176758,996.0
+2023-05-28,16.733333587646484,16.866666793823242,16.700000762939453,16.766666412353516,3600.0
+2023-05-29,16.883333206176758,17.03333282470703,16.799999237060547,16.899999618530273,1200.0
+2023-05-30,16.850000381469727,17.0,16.799999237060547,16.850000381469727,1316.0
+2023-05-31,16.850000381469727,16.850000381469727,16.600000381469727,16.600000381469727,1057.0
+2023-06-01,16.66666603088379,16.683332443237305,16.566665649414062,16.600000381469727,1393.0
+2023-06-04,16.66666603088379,16.75,16.633333206176758,16.66666603088379,960.0
+2023-06-05,16.700000762939453,16.75,16.633333206176758,16.66666603088379,1140.0
+2023-06-06,16.66666603088379,16.66666603088379,16.600000381469727,16.616666793823242,1135.0
+2023-06-07,16.66666603088379,16.75,16.633333206176758,16.716665267944336,1788.0
+2023-06-08,16.716665267944336,16.716665267944336,16.716665267944336,16.716665267944336,0.0
+2023-06-11,16.716665267944336,17.333332061767578,16.716665267944336,17.299999237060547,1200.0
+2023-06-12,17.350000381469727,17.399999618530273,17.133333206176758,17.299999237060547,5011.0
+2023-06-13,17.316665649414062,18.100000381469727,17.299999237060547,17.766666412353516,1178.0
+2023-06-14,17.91666603088379,18.03333282470703,17.833332061767578,17.91666603088379,1411.0
+2023-06-15,18.016666412353516,18.016666412353516,17.78333282470703,17.850000381469727,1575.0
+2023-06-18,17.933332443237305,17.933332443237305,17.5,17.5,1200.0
+2023-06-19,17.579999923706055,18.5,17.579999923706055,17.799999237060547,1398090.0
+2023-06-20,17.8799991607666,18.0,17.600000381469727,17.739999771118164,570343.0
+2023-06-21,17.65999984741211,17.68000030517578,17.260000228881836,17.31999969482422,712811.0
+2023-06-22,17.299999237060547,17.34000015258789,16.899999618530273,16.899999618530273,657705.0
+2023-07-02,16.899999618530273,17.100000381469727,16.780000686645508,16.899999618530273,256795.0
+2023-07-03,16.979999542236328,16.979999542236328,16.700000762939453,16.780000686645508,470268.0
+2023-07-04,16.799999237060547,17.079999923706055,16.200000762939453,17.020000457763672,606233.0
+2023-07-05,17.040000915527344,17.15999984741211,16.899999618530273,16.899999618530273,381076.0
+2023-07-06,16.899999618530273,17.079999923706055,16.899999618530273,17.020000457763672,221591.0
+2023-07-09,17.0,17.100000381469727,16.899999618530273,16.920000076293945,295281.0
+2023-07-10,16.899999618530273,17.020000457763672,16.8799991607666,17.0,406800.0
+2023-07-11,16.979999542236328,17.040000915527344,16.920000076293945,16.959999084472656,312198.0
+2023-07-12,16.8799991607666,16.959999084472656,16.780000686645508,16.8799991607666,175359.0
+2023-07-13,16.899999618530273,16.940000534057617,16.739999771118164,16.760000228881836,182817.0
+2023-07-16,16.920000076293945,16.920000076293945,16.65999984741211,16.700000762939453,130374.0
+2023-07-17,16.780000686645508,16.780000686645508,16.540000915527344,16.65999984741211,157644.0
+2023-07-18,16.65999984741211,16.700000762939453,16.399999618530273,16.440000534057617,356783.0
+2023-07-19,16.399999618530273,16.520000457763672,16.239999771118164,16.31999969482422,328223.0
+2023-07-20,16.399999618530273,16.540000915527344,16.299999237060547,16.5,216867.0
+2023-07-23,16.579999923706055,16.579999923706055,16.440000534057617,16.459999084472656,125932.0
+2023-07-24,16.440000534057617,16.559999465942383,16.3799991607666,16.459999084472656,199296.0
+2023-07-25,16.5,16.639999389648438,16.420000076293945,16.5,224367.0
+2023-07-26,16.5,16.559999465942383,16.459999084472656,16.520000457763672,151238.0
+2023-07-27,16.520000457763672,16.520000457763672,16.3799991607666,16.420000076293945,105812.0
+2023-07-30,16.420000076293945,16.540000915527344,16.299999237060547,16.31999969482422,148431.0
+2023-07-31,16.260000228881836,16.3799991607666,16.059999465942383,16.059999465942383,257950.0
+2023-08-01,16.059999465942383,16.239999771118164,16.020000457763672,16.020000457763672,130273.0
+2023-08-02,16.020000457763672,16.260000228881836,16.020000457763672,16.139999389648438,326587.0
+2023-08-03,16.200000762939453,16.200000762939453,16.059999465942383,16.100000381469727,166140.0
+2023-08-06,16.100000381469727,16.100000381469727,15.859999656677246,15.859999656677246,167375.0
+2023-08-07,15.84000015258789,15.920000076293945,15.600000381469727,15.640000343322754,177655.0
+2023-08-08,15.640000343322754,15.640000343322754,15.399999618530273,15.399999618530273,237835.0
+2023-08-09,15.399999618530273,15.520000457763672,15.300000190734863,15.520000457763672,134438.0
+2023-08-10,15.600000381469727,15.739999771118164,15.460000038146973,15.699999809265137,193411.0
+2023-08-13,15.699999809265137,15.9399995803833,15.5,15.699999809265137,132212.0
+2023-08-14,15.699999809265137,15.699999809265137,15.5,15.579999923706055,106352.0
+2023-08-15,15.600000381469727,15.800000190734863,15.4399995803833,15.539999961853027,113444.0
+2023-08-16,15.4399995803833,15.65999984741211,15.4399995803833,15.4399995803833,93046.0
+2023-08-17,15.460000038146973,15.5,15.34000015258789,15.399999618530273,108217.0
+2023-08-20,15.34000015258789,15.479999542236328,15.34000015258789,15.380000114440918,80820.0
+2023-08-21,15.5,15.5,15.239999771118164,15.239999771118164,99430.0
+2023-08-22,15.239999771118164,15.34000015258789,15.119999885559082,15.15999984741211,126084.0
+2023-08-23,15.15999984741211,15.239999771118164,15.100000381469727,15.119999885559082,153077.0
+2023-08-24,15.119999885559082,15.199999809265137,15.039999961853027,15.079999923706055,252431.0
+2023-08-27,15.079999923706055,15.199999809265137,15.020000457763672,15.15999984741211,142080.0
+2023-08-28,15.039999961853027,15.199999809265137,15.039999961853027,15.119999885559082,169739.0
+2023-08-29,15.119999885559082,15.180000305175781,15.0,15.0600004196167,179841.0
+2023-08-30,15.119999885559082,15.15999984741211,15.020000457763672,15.119999885559082,103858.0
+2023-08-31,15.119999885559082,15.479999542236328,15.100000381469727,15.460000038146973,237406.0
+2023-09-03,15.460000038146973,15.460000038146973,15.279999732971191,15.319999694824219,132383.0
+2023-09-04,15.34000015258789,15.34000015258789,15.0,15.0600004196167,256907.0
+2023-09-05,15.0600004196167,15.119999885559082,14.84000015258789,14.880000114440918,258041.0
+2023-09-06,14.920000076293945,14.979999542236328,14.779999732971191,14.800000190734863,158636.0
+2023-09-07,14.800000190734863,15.0,14.760000228881836,14.899999618530273,315294.0
+2023-09-10,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2023-09-11,14.899999618530273,14.960000038146973,14.859999656677246,14.899999618530273,190231.0
+2023-09-12,14.960000038146973,14.960000038146973,14.800000190734863,14.899999618530273,171254.0
+2023-09-13,14.899999618530273,14.899999618530273,14.600000381469727,14.779999732971191,259570.0
+2023-09-14,14.779999732971191,14.84000015258789,14.640000343322754,14.720000267028809,71783.0
+2023-09-17,14.739999771118164,14.739999771118164,14.640000343322754,14.699999809265137,152645.0
+2023-09-18,14.680000305175781,14.739999771118164,14.5,14.5,125527.0
+2023-09-19,14.5,14.619999885559082,14.5,14.5600004196167,86606.0
+2023-09-20,14.600000381469727,14.699999809265137,14.520000457763672,14.579999923706055,71723.0
+2023-09-21,14.579999923706055,14.720000267028809,14.520000457763672,14.680000305175781,237226.0
+2023-09-25,14.65999984741211,14.65999984741211,14.5,14.5,118874.0
+2023-09-26,14.460000038146973,14.479999542236328,14.220000267028809,14.319999694824219,316473.0
+2023-09-27,14.220000267028809,14.319999694824219,14.119999885559082,14.15999984741211,551206.0
+2023-09-28,14.15999984741211,14.279999732971191,14.0600004196167,14.079999923706055,433396.0
+2023-10-01,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0
+2023-10-02,14.0,14.0,13.899999618530273,13.920000076293945,142902.0
+2023-10-03,13.920000076293945,13.979999542236328,13.84000015258789,13.880000114440918,111617.0
+2023-10-04,13.880000114440918,13.880000114440918,13.5600004196167,13.65999984741211,181251.0
+2023-10-05,13.739999771118164,13.739999771118164,13.539999961853027,13.619999885559082,160230.0
+2023-10-08,13.600000381469727,13.600000381469727,13.239999771118164,13.5,195216.0
+2023-10-09,13.460000038146973,13.5,13.319999694824219,13.420000076293945,127453.0
+2023-10-10,13.399999618530273,13.4399995803833,13.220000267028809,13.239999771118164,163394.0
+2023-10-11,13.300000190734863,13.319999694824219,12.9399995803833,12.9399995803833,212074.0
+2023-10-12,12.9399995803833,13.239999771118164,12.920000076293945,13.220000267028809,163705.0
+2023-10-15,13.199999809265137,13.279999732971191,13.119999885559082,13.140000343322754,97915.0
+2023-10-16,13.260000228881836,13.260000228881836,13.100000381469727,13.180000305175781,50315.0
+2023-10-17,13.180000305175781,13.220000267028809,13.140000343322754,13.140000343322754,138946.0
+2023-10-18,13.180000305175781,13.199999809265137,13.039999961853027,13.039999961853027,88136.0
+2023-10-19,13.039999961853027,13.119999885559082,12.979999542236328,13.0,127520.0
+2023-10-22,13.0,13.0,12.880000114440918,12.960000038146973,78068.0
+2023-10-23,12.9399995803833,12.960000038146973,12.680000305175781,12.880000114440918,141049.0
+2023-10-24,12.819999694824219,12.859999656677246,12.579999923706055,12.680000305175781,83956.0
+2023-10-25,12.720000267028809,12.800000190734863,12.65999984741211,12.800000190734863,96632.0
+2023-10-26,12.800000190734863,12.800000190734863,12.720000267028809,12.760000228881836,64512.0
+2023-10-29,12.760000228881836,12.779999732971191,12.65999984741211,12.720000267028809,296773.0
+2023-10-30,12.779999732971191,12.880000114440918,12.699999809265137,12.779999732971191,132313.0
+2023-10-31,12.779999732971191,13.079999923706055,12.720000267028809,12.9399995803833,136126.0
+2023-11-01,12.899999618530273,13.0600004196167,12.800000190734863,12.9399995803833,100342.0
+2023-11-02,12.9399995803833,13.119999885559082,12.899999618530273,13.079999923706055,93725.0
+2023-11-05,13.079999923706055,13.260000228881836,13.079999923706055,13.260000228881836,415488.0
+2023-11-06,13.279999732971191,13.319999694824219,13.100000381469727,13.220000267028809,173360.0
+2023-11-07,13.34000015258789,13.399999618530273,13.239999771118164,13.399999618530273,181834.0
+2023-11-08,13.399999618530273,13.399999618530273,13.300000190734863,13.319999694824219,68614.0
+2023-11-09,13.34000015258789,13.34000015258789,12.960000038146973,13.020000457763672,294323.0
+2023-11-12,12.920000076293945,13.119999885559082,12.920000076293945,13.119999885559082,126782.0
+2023-11-13,13.119999885559082,13.119999885559082,12.979999542236328,13.039999961853027,61375.0
+2023-11-14,13.0,13.119999885559082,13.0,13.020000457763672,112045.0
+2023-11-15,13.039999961853027,13.180000305175781,13.039999961853027,13.15999984741211,547714.0
+2023-11-16,13.199999809265137,13.220000267028809,13.100000381469727,13.199999809265137,250843.0
+2023-11-19,13.300000190734863,13.739999771118164,13.300000190734863,13.579999923706055,917692.0
+2023-11-20,13.680000305175781,13.739999771118164,13.5600004196167,13.600000381469727,395905.0
+2023-11-21,13.720000267028809,13.720000267028809,13.479999542236328,13.579999923706055,115258.0
+2023-11-22,13.600000381469727,13.600000381469727,13.399999618530273,13.479999542236328,111142.0
+2023-11-23,13.600000381469727,13.600000381469727,13.399999618530273,13.479999542236328,111142.0
+2023-11-26,13.380000114440918,13.699999809265137,13.380000114440918,13.699999809265137,202266.0
+2023-11-27,13.619999885559082,13.699999809265137,13.600000381469727,13.619999885559082,89931.0
+2023-11-28,13.640000343322754,13.720000267028809,13.5,13.600000381469727,315290.0
+2023-11-29,13.699999809265137,13.9399995803833,13.619999885559082,13.779999732971191,264240.0
+2023-11-30,13.779999732971191,13.84000015258789,13.539999961853027,13.84000015258789,193880.0
+2023-12-03,13.800000190734863,13.800000190734863,13.720000267028809,13.800000190734863,79722.0
+2023-12-04,13.760000228881836,13.800000190734863,13.680000305175781,13.800000190734863,126339.0
+2023-12-05,13.779999732971191,13.779999732971191,13.579999923706055,13.699999809265137,157306.0
+2023-12-06,13.699999809265137,13.739999771118164,13.600000381469727,13.619999885559082,63606.0
+2023-12-07,13.600000381469727,13.600000381469727,13.520000457763672,13.600000381469727,270980.0
+2023-12-10,13.539999961853027,13.779999732971191,13.520000457763672,13.779999732971191,132567.0
+2023-12-11,13.779999732971191,13.880000114440918,13.720000267028809,13.819999694824219,188983.0
+2023-12-12,13.819999694824219,13.880000114440918,13.600000381469727,13.65999984741211,245792.0
+2023-12-13,13.699999809265137,13.720000267028809,13.5600004196167,13.699999809265137,209263.0
+2023-12-14,13.779999732971191,14.65999984741211,13.739999771118164,14.319999694824219,1829534.0
+2023-12-17,14.399999618530273,14.899999618530273,14.300000190734863,14.880000114440918,1277704.0
+2023-12-18,14.899999618530273,15.220000267028809,14.699999809265137,15.119999885559082,956494.0
+2023-12-19,15.100000381469727,15.5,15.079999923706055,15.399999618530273,652494.0
+2023-12-20,15.399999618530273,15.539999961853027,15.220000267028809,15.4399995803833,444433.0
+2023-12-21,15.4399995803833,15.4399995803833,15.0,15.100000381469727,436755.0
+2023-12-24,14.979999542236328,15.180000305175781,14.979999542236328,15.15999984741211,177959.0
+2023-12-25,15.15999984741211,15.180000305175781,15.0,15.079999923706055,125726.0
+2023-12-26,15.079999923706055,15.15999984741211,15.0,15.0,169671.0
+2023-12-27,15.020000457763672,15.079999923706055,14.899999618530273,14.899999618530273,153089.0
+2023-12-28,14.920000076293945,15.140000343322754,14.680000305175781,14.699999809265137,375197.0
+2023-12-31,14.699999809265137,14.859999656677246,14.699999809265137,14.819999694824219,140806.0
+2024-01-01,14.819999694824219,14.84000015258789,14.680000305175781,14.699999809265137,174182.0
+2024-01-02,14.720000267028809,14.880000114440918,14.460000038146973,14.5,442648.0
+2024-01-03,14.520000457763672,15.619999885559082,14.520000457763672,15.34000015258789,1365088.0
+2024-01-04,15.34000015258789,15.34000015258789,14.960000038146973,15.0600004196167,440659.0
+2024-01-07,15.180000305175781,15.260000228881836,15.100000381469727,15.100000381469727,149618.0
+2024-01-08,15.100000381469727,15.199999809265137,14.880000114440918,15.0,398383.0
+2024-01-09,15.0,15.0,14.819999694824219,14.84000015258789,291230.0
+2024-01-10,14.859999656677246,14.899999618530273,14.5600004196167,14.5600004196167,377187.0
+2024-01-11,14.579999923706055,14.880000114440918,14.5600004196167,14.579999923706055,143060.0
+2024-01-14,14.479999542236328,14.520000457763672,14.300000190734863,14.5,196851.0
+2024-01-15,14.5,14.640000343322754,14.479999542236328,14.539999961853027,169471.0
+2024-01-16,14.5600004196167,14.720000267028809,14.399999618530273,14.4399995803833,165185.0
+2024-01-17,14.4399995803833,14.479999542236328,14.359999656677246,14.399999618530273,116973.0
+2024-01-18,14.380000114440918,14.399999618530273,14.0,14.079999923706055,286954.0
+2024-01-21,14.180000305175781,14.420000076293945,14.100000381469727,14.199999809265137,148281.0
+2024-01-22,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2024-01-23,14.15999984741211,14.220000267028809,14.0,14.100000381469727,174028.0
+2024-01-24,14.119999885559082,14.260000228881836,14.079999923706055,14.180000305175781,113390.0
+2024-01-25,14.239999771118164,14.420000076293945,14.180000305175781,14.399999618530273,226600.0
+2024-01-28,14.319999694824219,14.579999923706055,14.319999694824219,14.579999923706055,231561.0
+2024-01-29,14.600000381469727,14.720000267028809,14.399999618530273,14.399999618530273,234408.0
+2024-01-30,14.4399995803833,14.479999542236328,14.0,14.0,223275.0
+2024-01-31,14.020000457763672,14.15999984741211,14.020000457763672,14.079999923706055,108710.0
+2024-02-01,14.0600004196167,14.239999771118164,13.899999618530273,13.979999542236328,159466.0
+2024-02-04,13.9399995803833,14.100000381469727,13.9399995803833,13.979999542236328,82903.0
+2024-02-05,13.979999542236328,14.079999923706055,13.979999542236328,14.079999923706055,85319.0
+2024-02-06,14.079999923706055,14.199999809265137,14.039999961853027,14.119999885559082,126444.0
+2024-02-07,14.140000343322754,14.199999809265137,14.0600004196167,14.140000343322754,105871.0
+2024-02-08,14.140000343322754,14.199999809265137,14.0600004196167,14.140000343322754,105871.0
+2024-02-11,14.5,14.880000114440918,14.420000076293945,14.420000076293945,509819.0
+2024-02-12,14.5,14.779999732971191,14.260000228881836,14.34000015258789,268635.0
+2024-02-13,14.300000190734863,14.479999542236328,14.260000228881836,14.420000076293945,150414.0
+2024-02-14,14.399999618530273,14.420000076293945,14.279999732971191,14.300000190734863,101968.0
+2024-02-15,14.319999694824219,14.5,14.300000190734863,14.399999618530273,139038.0
+2024-02-18,14.399999618530273,14.460000038146973,14.300000190734863,14.380000114440918,308426.0
+2024-02-19,14.380000114440918,14.579999923706055,14.380000114440918,14.460000038146973,273536.0
+2024-02-20,14.479999542236328,14.479999542236328,14.319999694824219,14.399999618530273,173913.0
+2024-02-21,14.380000114440918,14.479999542236328,14.34000015258789,14.359999656677246,144206.0
+2024-02-25,14.359999656677246,14.600000381469727,14.359999656677246,14.5600004196167,256680.0
+2024-02-26,14.600000381469727,14.600000381469727,14.239999771118164,14.279999732971191,321132.0
+2024-02-27,14.220000267028809,14.420000076293945,14.199999809265137,14.380000114440918,91120.0
+2024-02-28,14.399999618530273,14.579999923706055,14.380000114440918,14.479999542236328,314112.0
+2024-02-29,14.460000038146973,14.600000381469727,14.319999694824219,14.319999694824219,236201.0
+2024-03-03,14.319999694824219,14.4399995803833,14.180000305175781,14.199999809265137,309223.0
+2024-03-04,14.220000267028809,14.239999771118164,13.960000038146973,14.020000457763672,320683.0
+2024-03-05,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0.0
+2024-03-06,14.100000381469727,14.260000228881836,14.100000381469727,14.239999771118164,124633.0
+2024-03-07,14.260000228881836,14.399999618530273,14.140000343322754,14.34000015258789,241268.0
+2024-03-10,14.34000015258789,14.5,14.300000190734863,14.359999656677246,287073.0
+2024-03-11,14.359999656677246,14.420000076293945,14.239999771118164,14.359999656677246,190433.0
+2024-03-12,14.359999656677246,14.380000114440918,14.279999732971191,14.300000190734863,135949.0
+2024-03-13,14.180000305175781,14.319999694824219,14.180000305175781,14.260000228881836,208956.0
+2024-03-14,14.260000228881836,14.300000190734863,14.180000305175781,14.300000190734863,216997.0
+2024-03-17,14.260000228881836,14.359999656677246,14.199999809265137,14.279999732971191,434891.0
+2024-03-18,14.279999732971191,14.859999656677246,14.279999732971191,14.800000190734863,904052.0
+2024-03-19,14.899999618530273,15.020000457763672,14.739999771118164,14.84000015258789,814558.0
+2024-03-20,14.859999656677246,14.9399995803833,14.739999771118164,14.739999771118164,333382.0
+2024-03-21,14.699999809265137,15.5,14.699999809265137,15.0,1134217.0
+2024-03-24,15.119999885559082,15.15999984741211,14.720000267028809,14.760000228881836,308080.0
+2024-03-25,14.760000228881836,14.819999694824219,14.600000381469727,14.720000267028809,160177.0
+2024-03-26,14.720000267028809,14.739999771118164,14.359999656677246,14.359999656677246,261521.0
+2024-03-27,14.300000190734863,14.479999542236328,14.300000190734863,14.4399995803833,83993.0
+2024-03-28,14.5,14.5,14.199999809265137,14.279999732971191,243647.0
+2024-03-31,14.279999732971191,14.4399995803833,14.180000305175781,14.279999732971191,127671.0
+2024-04-01,14.260000228881836,14.319999694824219,14.0,14.220000267028809,244536.0
+2024-04-02,14.199999809265137,14.300000190734863,14.0600004196167,14.220000267028809,86698.0
+2024-04-03,14.199999809265137,14.359999656677246,14.199999809265137,14.300000190734863,193617.0
+2024-04-04,14.359999656677246,14.380000114440918,14.279999732971191,14.319999694824219,125448.0
+2024-04-14,,,,,
+2024-04-15,14.199999809265137,14.380000114440918,14.180000305175781,14.300000190734863,184053.0
+2024-04-16,14.279999732971191,14.34000015258789,14.119999885559082,14.15999984741211,231592.0
+2024-04-17,14.100000381469727,14.260000228881836,14.0600004196167,14.239999771118164,119218.0
+2024-04-18,14.239999771118164,14.239999771118164,14.100000381469727,14.199999809265137,151314.0
+2024-04-21,14.140000343322754,14.220000267028809,14.079999923706055,14.100000381469727,200497.0
+2024-04-22,14.100000381469727,14.260000228881836,14.100000381469727,14.100000381469727,155113.0
+2024-04-23,14.180000305175781,14.180000305175781,14.079999923706055,14.079999923706055,107009.0
+2024-04-24,14.079999923706055,14.140000343322754,14.039999961853027,14.0600004196167,259118.0
+2024-04-25,14.100000381469727,14.119999885559082,14.039999961853027,14.100000381469727,108210.0
+2024-04-28,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2024-04-29,14.020000457763672,14.140000343322754,14.0,14.140000343322754,109814.0
+2024-04-30,14.140000343322754,14.199999809265137,14.100000381469727,14.199999809265137,87064.0
+2024-05-01,14.199999809265137,14.239999771118164,14.119999885559082,14.199999809265137,88191.0
+2024-05-02,14.15999984741211,14.180000305175781,14.020000457763672,14.180000305175781,55382.0
+2024-05-05,14.15999984741211,14.180000305175781,14.100000381469727,14.119999885559082,48375.0
+2024-05-06,14.100000381469727,14.140000343322754,14.020000457763672,14.100000381469727,113472.0
+2024-05-07,14.100000381469727,14.199999809265137,14.0600004196167,14.079999923706055,99417.0
+2024-05-08,13.979999542236328,14.0,13.800000190734863,13.9399995803833,320658.0
+2024-05-09,13.979999542236328,14.0,13.819999694824219,13.880000114440918,135184.0
+2024-05-12,13.84000015258789,13.880000114440918,13.65999984741211,13.65999984741211,114811.0
+2024-05-13,13.699999809265137,13.699999809265137,13.539999961853027,13.65999984741211,59152.0
+2024-05-14,13.65999984741211,13.699999809265137,13.5,13.5,88689.0
+2024-05-15,13.5,13.5,13.300000190734863,13.300000190734863,110094.0
+2024-05-16,13.300000190734863,13.739999771118164,13.300000190734863,13.34000015258789,92115.0
+2024-05-19,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2024-05-20,13.380000114440918,13.380000114440918,13.140000343322754,13.220000267028809,185444.0
+2024-05-21,13.220000267028809,13.300000190734863,13.140000343322754,13.199999809265137,53797.0
+2024-05-22,13.180000305175781,13.239999771118164,12.920000076293945,13.020000457763672,147293.0
+2024-05-23,13.020000457763672,13.119999885559082,13.0,13.020000457763672,65034.0
+2024-05-26,13.020000457763672,13.119999885559082,12.979999542236328,13.020000457763672,57878.0
+2024-05-27,12.979999542236328,13.0600004196167,12.920000076293945,12.960000038146973,97325.0
+2024-05-28,12.960000038146973,13.039999961853027,12.880000114440918,12.899999618530273,109153.0
+2024-05-29,12.859999656677246,13.100000381469727,12.84000015258789,13.020000457763672,95365.0
+2024-05-30,13.0,13.079999923706055,12.899999618530273,13.079999923706055,111643.0
+2024-06-02,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0
+2024-06-03,12.9399995803833,13.020000457763672,12.920000076293945,13.0,74947.0
+2024-06-04,13.020000457763672,13.020000457763672,12.859999656677246,12.899999618530273,74273.0
+2024-06-05,12.899999618530273,12.9399995803833,12.600000381469727,12.720000267028809,229340.0
+2024-06-06,12.760000228881836,12.920000076293945,12.739999771118164,12.920000076293945,91201.0
+2024-06-09,12.899999618530273,13.020000457763672,12.859999656677246,12.979999542236328,143265.0
+2024-06-10,12.979999542236328,13.119999885559082,12.979999542236328,13.039999961853027,152447.0
+2024-06-11,13.039999961853027,13.180000305175781,13.0,13.0600004196167,127973.0
+2024-06-12,13.0600004196167,13.0600004196167,12.880000114440918,12.899999618530273,116967.0
+2024-06-13,12.899999618530273,12.899999618530273,12.699999809265137,12.800000190734863,137630.0
+2024-06-23,12.819999694824219,12.9399995803833,12.779999732971191,12.779999732971191,35688.0
+2024-06-24,12.819999694824219,12.819999694824219,12.579999923706055,12.619999885559082,129867.0
+2024-06-25,12.619999885559082,12.640000343322754,12.420000076293945,12.4399995803833,268569.0
+2024-06-26,12.479999542236328,12.520000457763672,12.359999656677246,12.399999618530273,132175.0
+2024-06-27,12.399999618530273,12.399999618530273,12.279999732971191,12.319999694824219,241004.0
+2024-06-30,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2024-07-01,12.300000190734863,12.420000076293945,12.239999771118164,12.279999732971191,198978.0
+2024-07-02,12.279999732971191,12.279999732971191,12.15999984741211,12.15999984741211,141282.0
+2024-07-03,12.15999984741211,12.220000267028809,12.0,12.039999961853027,175407.0
+2024-07-04,12.0600004196167,12.079999923706055,11.979999542236328,12.0600004196167,152240.0
+2024-07-07,12.079999923706055,12.140000343322754,12.039999961853027,12.0600004196167,152162.0
+2024-07-08,12.079999923706055,12.100000381469727,12.0,12.100000381469727,265202.0
+2024-07-09,12.0600004196167,12.140000343322754,12.020000457763672,12.100000381469727,214399.0
+2024-07-10,12.100000381469727,12.279999732971191,12.100000381469727,12.220000267028809,113303.0
+2024-07-11,12.220000267028809,12.220000267028809,12.15999984741211,12.15999984741211,93753.0
+2024-07-14,12.15999984741211,12.699999809265137,12.15999984741211,12.520000457763672,420514.0
+2024-07-15,12.539999961853027,12.5600004196167,12.34000015258789,12.34000015258789,159471.0
+2024-07-16,12.34000015258789,12.4399995803833,12.34000015258789,12.359999656677246,134549.0
+2024-07-17,12.399999618530273,12.520000457763672,12.199999809265137,12.279999732971191,389005.0
+2024-07-18,12.319999694824219,12.34000015258789,12.15999984741211,12.199999809265137,457731.0
+2024-07-21,12.15999984741211,12.260000228881836,12.119999885559082,12.199999809265137,584123.0
+2024-07-22,12.239999771118164,12.260000228881836,12.100000381469727,12.15999984741211,503937.0
+2024-07-23,12.15999984741211,12.65999984741211,12.140000343322754,12.619999885559082,1602055.0
+2024-07-24,12.680000305175781,13.460000038146973,12.539999961853027,13.239999771118164,2298956.0
+2024-07-25,13.300000190734863,13.720000267028809,13.100000381469727,13.34000015258789,1702853.0
+2024-07-28,13.600000381469727,13.600000381469727,13.100000381469727,13.279999732971191,482464.0
+2024-07-29,13.100000381469727,13.619999885559082,13.100000381469727,13.4399995803833,575377.0
+2024-07-30,13.4399995803833,13.5600004196167,13.300000190734863,13.399999618530273,266814.0
+2024-07-31,13.399999618530273,13.579999923706055,13.199999809265137,13.260000228881836,313097.0
+2024-08-01,13.0600004196167,13.399999618530273,12.819999694824219,13.220000267028809,357281.0
+2024-08-04,12.979999542236328,12.979999542236328,12.640000343322754,12.760000228881836,185025.0
+2024-08-05,12.600000381469727,12.640000343322754,12.020000457763672,12.180000305175781,468405.0
+2024-08-06,12.199999809265137,12.479999542236328,12.15999984741211,12.300000190734863,408164.0
+2024-08-07,12.34000015258789,13.199999809265137,12.34000015258789,12.960000038146973,622022.0
+2024-08-08,12.960000038146973,13.0,12.680000305175781,13.0,340753.0
+2024-08-11,13.140000343322754,13.359999656677246,12.960000038146973,13.020000457763672,381095.0
+2024-08-12,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0.0
+2024-08-13,12.760000228881836,12.859999656677246,12.380000114440918,12.699999809265137,711240.0
+2024-08-14,12.720000267028809,12.859999656677246,12.579999923706055,12.579999923706055,312176.0
+2024-08-15,12.520000457763672,12.960000038146973,12.520000457763672,12.880000114440918,455978.0
+2024-08-18,12.979999542236328,13.100000381469727,12.859999656677246,12.960000038146973,220292.0
+2024-08-19,12.920000076293945,13.039999961853027,12.84000015258789,13.039999961853027,365500.0
+2024-08-20,13.020000457763672,13.199999809265137,12.960000038146973,13.119999885559082,210862.0
+2024-08-21,13.119999885559082,13.260000228881836,13.0,13.239999771118164,230223.0
+2024-08-22,13.239999771118164,13.479999542236328,13.180000305175781,13.460000038146973,520389.0
+2024-08-25,13.520000457763672,14.119999885559082,13.520000457763672,14.020000457763672,1267400.0
+2024-08-26,14.020000457763672,14.100000381469727,13.819999694824219,14.039999961853027,442776.0
+2024-08-27,14.020000457763672,14.119999885559082,13.9399995803833,13.9399995803833,347790.0
+2024-08-28,13.899999618530273,14.039999961853027,13.739999771118164,13.920000076293945,302942.0
+2024-08-29,13.920000076293945,14.039999961853027,13.699999809265137,14.039999961853027,362272.0
+2024-09-01,14.039999961853027,14.039999961853027,13.899999618530273,13.960000038146973,200657.0
+2024-09-02,13.979999542236328,14.0,13.739999771118164,13.739999771118164,293181.0
+2024-09-03,13.720000267028809,13.720000267028809,13.5,13.539999961853027,505803.0
+2024-09-04,13.5,13.5,13.180000305175781,13.279999732971191,545111.0
+2024-09-05,13.220000267028809,13.380000114440918,13.140000343322754,13.220000267028809,267540.0
+2024-09-08,14.039999961853027,14.539999961853027,13.899999618530273,14.539999961853027,2812027.0
+2024-09-09,14.539999961853027,14.600000381469727,14.15999984741211,14.180000305175781,1530910.0
+2024-09-10,14.260000228881836,14.65999984741211,14.119999885559082,14.539999961853027,1036306.0
+2024-09-11,14.5,14.600000381469727,14.319999694824219,14.5,521877.0
+2024-09-12,14.520000457763672,15.460000038146973,14.520000457763672,15.319999694824219,2622231.0
+2024-09-15,15.34000015258789,15.859999656677246,15.140000343322754,15.600000381469727,1676086.0
+2024-09-16,15.600000381469727,16.15999984741211,15.399999618530273,15.779999732971191,2732631.0
+2024-09-17,15.779999732971191,16.239999771118164,15.720000267028809,16.239999771118164,1297995.0
+2024-09-18,16.239999771118164,16.31999969482422,15.779999732971191,15.979999542236328,1155158.0
+2024-09-19,16.18000030517578,16.18000030517578,15.5600004196167,15.640000343322754,1164134.0
+2024-09-22,15.699999809265137,15.859999656677246,15.260000228881836,15.300000190734863,741280.0
+2024-09-24,15.140000343322754,15.600000381469727,15.119999885559082,15.319999694824219,847345.0
+2024-09-25,15.319999694824219,15.579999923706055,15.140000343322754,15.199999809265137,576637.0
+2024-09-26,15.119999885559082,15.319999694824219,14.920000076293945,14.960000038146973,687001.0
+2024-09-29,14.960000038146973,15.079999923706055,14.699999809265137,14.779999732971191,597028.0
+2024-09-30,14.779999732971191,15.0,14.779999732971191,14.899999618530273,456364.0
+2024-10-01,14.899999618530273,15.0600004196167,14.739999771118164,14.84000015258789,437856.0
+2024-10-02,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0
+2024-10-03,14.460000038146973,14.619999885559082,14.239999771118164,14.34000015258789,431549.0
+2024-10-06,14.34000015258789,14.34000015258789,13.699999809265137,13.899999618530273,439809.0
+2024-10-07,13.699999809265137,14.15999984741211,13.699999809265137,14.0,206725.0
+2024-10-08,14.020000457763672,14.180000305175781,13.920000076293945,14.140000343322754,247624.0
+2024-10-09,14.140000343322754,14.140000343322754,13.899999618530273,13.960000038146973,120852.0
+2024-10-10,13.920000076293945,14.199999809265137,13.899999618530273,14.039999961853027,221355.0
+2024-10-13,14.140000343322754,14.460000038146973,14.0600004196167,14.34000015258789,322113.0
+2024-10-14,14.380000114440918,14.5,14.0,14.140000343322754,215622.0
+2024-10-15,14.140000343322754,14.4399995803833,14.100000381469727,14.34000015258789,339133.0
+2024-10-16,14.380000114440918,14.5,14.199999809265137,14.220000267028809,251991.0
+2024-10-17,14.239999771118164,14.300000190734863,13.9399995803833,14.0,374318.0
+2024-10-20,13.960000038146973,14.079999923706055,13.920000076293945,13.979999542236328,125095.0
+2024-10-21,14.0,14.079999923706055,13.9399995803833,13.9399995803833,229739.0
+2024-10-22,14.020000457763672,14.039999961853027,13.859999656677246,14.0,168005.0
+2024-10-23,13.920000076293945,13.9399995803833,13.779999732971191,13.859999656677246,134850.0
+2024-10-24,13.899999618530273,13.899999618530273,13.699999809265137,13.800000190734863,116393.0
+2024-10-27,13.880000114440918,14.15999984741211,13.880000114440918,14.079999923706055,147243.0
+2024-10-28,14.15999984741211,14.479999542236328,14.15999984741211,14.420000076293945,393792.0
+2024-10-29,14.800000190734863,14.880000114440918,14.319999694824219,14.579999923706055,1111991.0
+2024-10-30,14.5600004196167,14.619999885559082,14.399999618530273,14.479999542236328,379797.0
+2024-10-31,14.520000457763672,14.720000267028809,14.319999694824219,14.65999984741211,489222.0
+2024-11-03,14.65999984741211,14.699999809265137,14.4399995803833,14.579999923706055,150931.0
+2024-11-04,14.5,14.859999656677246,14.319999694824219,14.779999732971191,477954.0
+2024-11-05,14.739999771118164,14.9399995803833,14.600000381469727,14.84000015258789,412449.0
+2024-11-06,14.84000015258789,15.079999923706055,14.739999771118164,15.079999923706055,583653.0
+2024-11-07,15.100000381469727,15.239999771118164,14.800000190734863,14.920000076293945,510128.0
+2024-11-10,14.899999618530273,14.899999618530273,14.5,14.5,329421.0
+2024-11-11,14.5,14.960000038146973,14.399999618530273,14.859999656677246,382204.0
+2024-11-12,14.880000114440918,14.960000038146973,14.800000190734863,14.84000015258789,146207.0
+2024-11-13,14.880000114440918,14.880000114440918,14.5,14.539999961853027,176434.0
+2024-11-14,14.5600004196167,14.600000381469727,14.319999694824219,14.5600004196167,230979.0
+2024-11-17,14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0.0
+2024-11-18,14.5,14.5,14.319999694824219,14.399999618530273,112811.0
+2024-11-19,14.399999618530273,14.520000457763672,14.300000190734863,14.4399995803833,194801.0
+2024-11-20,14.399999618530273,14.4399995803833,14.300000190734863,14.359999656677246,103079.0
+2024-11-21,14.300000190734863,14.479999542236328,14.300000190734863,14.4399995803833,94448.0
+2024-11-24,14.4399995803833,14.5,14.34000015258789,14.399999618530273,113473.0
+2024-11-25,14.319999694824219,14.359999656677246,14.039999961853027,14.039999961853027,269800.0
+2024-11-26,14.039999961853027,14.100000381469727,13.899999618530273,14.0,219679.0
+2024-11-27,13.979999542236328,14.0,13.579999923706055,13.65999984741211,223363.0
+2024-11-28,13.65999984741211,13.800000190734863,13.600000381469727,13.699999809265137,143991.0
+2024-12-01,13.65999984741211,13.800000190734863,13.600000381469727,13.699999809265137,143991.0
+2024-12-02,13.720000267028809,13.960000038146973,13.720000267028809,13.920000076293945,65043.0
+2024-12-03,13.880000114440918,13.9399995803833,13.720000267028809,13.779999732971191,92249.0
+2024-12-04,13.779999732971191,13.9399995803833,13.779999732971191,13.84000015258789,171699.0
+2024-12-05,13.819999694824219,13.979999542236328,13.800000190734863,13.9399995803833,106162.0
+2024-12-08,13.9399995803833,14.4399995803833,13.9399995803833,14.359999656677246,385786.0
+2024-12-09,14.380000114440918,14.460000038146973,14.199999809265137,14.260000228881836,233351.0
+2024-12-10,14.239999771118164,14.319999694824219,14.119999885559082,14.220000267028809,95315.0
+2024-12-11,14.199999809265137,14.260000228881836,14.079999923706055,14.100000381469727,117128.0
+2024-12-12,14.100000381469727,14.180000305175781,14.039999961853027,14.15999984741211,63472.0
+2024-12-15,14.319999694824219,14.899999618530273,14.300000190734863,14.579999923706055,1187164.0
+2024-12-16,14.619999885559082,15.079999923706055,14.4399995803833,15.0600004196167,983925.0
+2024-12-17,15.0600004196167,15.15999984741211,14.880000114440918,14.9399995803833,443723.0
+2024-12-18,15.0,15.039999961853027,14.880000114440918,15.0,175979.0
+2024-12-19,15.15999984741211,15.300000190734863,14.819999694824219,15.100000381469727,1009322.0
+2024-12-22,15.15999984741211,15.300000190734863,15.039999961853027,15.079999923706055,602107.0
+2024-12-23,15.100000381469727,15.359999656677246,15.0,15.119999885559082,840452.0
+2024-12-24,15.100000381469727,15.140000343322754,14.9399995803833,14.979999542236328,294010.0
+2024-12-25,14.960000038146973,15.199999809265137,14.960000038146973,15.199999809265137,264043.0
+2024-12-26,15.199999809265137,15.220000267028809,15.0600004196167,15.119999885559082,178415.0
+2024-12-29,15.15999984741211,15.539999961853027,15.119999885559082,15.5,921506.0
+2024-12-30,15.539999961853027,15.680000305175781,15.260000228881836,15.399999618530273,863140.0
+2024-12-31,15.420000076293945,15.579999923706055,15.319999694824219,15.460000038146973,651831.0
+2025-01-01,14.800000190734863,15.020000457763672,14.699999809265137,14.880000114440918,1226070.0
+2025-01-02,14.880000114440918,15.260000228881836,14.760000228881836,15.079999923706055,1148530.0
+2025-01-05,15.079999923706055,15.15999984741211,14.699999809265137,14.800000190734863,633087.0
+2025-01-06,14.800000190734863,14.819999694824219,14.359999656677246,14.4399995803833,1150392.0
+2025-01-07,14.4399995803833,14.640000343322754,14.34000015258789,14.479999542236328,677747.0
+2025-01-08,14.479999542236328,15.0,14.399999618530273,14.960000038146973,1012905.0
+2025-01-09,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0
+2025-01-12,15.180000305175781,15.239999771118164,15.0600004196167,15.0600004196167,202351.0
+2025-01-13,15.119999885559082,15.220000267028809,15.0600004196167,15.119999885559082,298428.0
+2025-01-14,15.119999885559082,15.180000305175781,15.020000457763672,15.079999923706055,286924.0
+2025-01-15,15.079999923706055,15.34000015258789,15.039999961853027,15.15999984741211,787234.0
+2025-01-16,15.15999984741211,15.15999984741211,14.920000076293945,14.979999542236328,369352.0
+2025-01-19,14.979999542236328,15.0600004196167,14.9399995803833,14.979999542236328,244850.0
+2025-01-20,15.0,15.0,14.859999656677246,14.960000038146973,213085.0
+2025-01-21,14.960000038146973,15.079999923706055,14.920000076293945,14.960000038146973,200170.0
+2025-01-22,15.0,15.359999656677246,14.960000038146973,15.220000267028809,778496.0
+2025-01-23,15.220000267028809,15.380000114440918,15.15999984741211,15.220000267028809,422063.0
+2025-01-26,15.220000267028809,15.279999732971191,15.140000343322754,15.220000267028809,106339.0
+2025-01-27,15.220000267028809,15.260000228881836,15.039999961853027,15.079999923706055,340836.0
+2025-01-28,15.0600004196167,15.220000267028809,15.020000457763672,15.020000457763672,325149.0
+2025-01-29,15.0,15.079999923706055,14.859999656677246,14.960000038146973,254028.0
+2025-01-30,14.960000038146973,15.0,14.859999656677246,14.960000038146973,165549.0
+2025-02-02,15.0,15.039999961853027,14.899999618530273,15.039999961853027,140934.0
+2025-02-03,15.079999923706055,15.279999732971191,14.960000038146973,15.220000267028809,522755.0
+2025-02-04,15.220000267028809,15.220000267028809,15.079999923706055,15.180000305175781,100663.0
+2025-02-05,15.140000343322754,15.15999984741211,14.960000038146973,15.140000343322754,255997.0
+2025-02-06,15.119999885559082,15.119999885559082,14.899999618530273,14.979999542236328,390564.0
+2025-02-09,14.979999542236328,15.039999961853027,14.859999656677246,14.960000038146973,175576.0
+2025-02-10,14.979999542236328,15.020000457763672,14.880000114440918,14.920000076293945,222220.0
+2025-02-11,14.899999618530273,14.899999618530273,14.640000343322754,14.65999984741211,316395.0
+2025-02-12,14.65999984741211,14.720000267028809,14.539999961853027,14.5600004196167,167066.0
+2025-02-13,14.600000381469727,14.739999771118164,14.539999961853027,14.5600004196167,173639.0
+2025-02-16,14.579999923706055,14.760000228881836,14.579999923706055,14.699999809265137,76500.0
+2025-02-17,14.699999809265137,14.720000267028809,14.380000114440918,14.420000076293945,199393.0
+2025-02-18,14.460000038146973,14.579999923706055,14.4399995803833,14.5,103094.0
+2025-02-19,14.5,14.5,14.5,14.5,0.0
+2025-02-20,14.739999771118164,14.979999542236328,14.460000038146973,14.5600004196167,1304732.0
+2025-02-24,14.5600004196167,14.640000343322754,14.4399995803833,14.5,235805.0
+2025-02-25,14.5,14.65999984741211,14.380000114440918,14.600000381469727,224114.0
+2025-02-26,14.600000381469727,14.619999885559082,14.34000015258789,14.399999618530273,171803.0
+2025-02-27,14.399999618530273,14.4399995803833,14.100000381469727,14.100000381469727,318375.0
+2025-03-02,14.100000381469727,14.180000305175781,13.84000015258789,13.899999618530273,233863.0
+2025-03-03,13.899999618530273,14.039999961853027,13.760000228881836,13.9399995803833,155437.0
+2025-03-04,14.0,14.0,13.800000190734863,13.979999542236328,112443.0
+2025-03-05,13.899999618530273,13.9399995803833,13.699999809265137,13.859999656677246,98513.0
+2025-03-06,13.859999656677246,13.880000114440918,13.640000343322754,13.739999771118164,253275.0
+2025-03-09,13.739999771118164,13.960000038146973,13.600000381469727,13.800000190734863,188779.0
+2025-03-10,13.800000190734863,13.880000114440918,13.680000305175781,13.720000267028809,137612.0
+2025-03-11,13.65999984741211,14.039999961853027,13.220000267028809,14.0,334993.0
+2025-03-12,14.0,14.260000228881836,13.920000076293945,14.140000343322754,286556.0
+2025-03-13,14.079999923706055,14.199999809265137,14.039999961853027,14.119999885559082,123854.0
+2025-03-16,14.100000381469727,14.180000305175781,14.020000457763672,14.140000343322754,103888.0
+2025-03-17,14.180000305175781,14.220000267028809,13.899999618530273,13.9399995803833,332680.0
+2025-03-18,13.9399995803833,13.9399995803833,13.5,13.520000457763672,330153.0
+2025-03-19,13.520000457763672,13.579999923706055,13.4399995803833,13.4399995803833,113210.0
+2025-03-20,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2025-03-23,13.359999656677246,13.539999961853027,13.34000015258789,13.380000114440918,86287.0
+2025-03-24,13.399999618530273,13.479999542236328,12.979999542236328,13.100000381469727,314914.0
+2025-03-25,13.15999984741211,13.220000267028809,12.979999542236328,13.039999961853027,242820.0
+2025-03-26,13.100000381469727,13.239999771118164,13.0600004196167,13.140000343322754,244849.0
+2025-03-27,13.140000343322754,13.279999732971191,13.079999923706055,13.079999923706055,280389.0
+2025-04-03,13.119999885559082,13.119999885559082,12.880000114440918,12.899999618530273,472267.0
+2025-04-06,12.5,12.5,11.899999618530273,11.899999618530273,492391.0
+2025-04-07,11.899999618530273,12.020000457763672,11.539999961853027,11.899999618530273,583744.0
+2025-04-08,12.140000343322754,12.539999961853027,12.079999923706055,12.199999809265137,555604.0
+2025-04-09,11.899999618530273,12.220000267028809,11.899999618530273,12.15999984741211,624595.0
+2025-04-10,12.899999618530273,12.899999618530273,12.359999656677246,12.420000076293945,402248.0
+2025-04-13,12.739999771118164,12.739999771118164,12.520000457763672,12.65999984741211,225103.0
+2025-04-14,12.720000267028809,12.739999771118164,12.5600004196167,12.699999809265137,291329.0
+2025-04-15,12.699999809265137,12.84000015258789,12.65999984741211,12.720000267028809,327477.0
+2025-04-16,12.720000267028809,13.0600004196167,12.600000381469727,13.039999961853027,579921.0
+2025-04-17,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0
+2025-04-20,12.899999618530273,13.0600004196167,12.859999656677246,13.020000457763672,206207.0
+2025-04-21,13.0,13.0,12.84000015258789,12.859999656677246,153911.0
+2025-04-22,12.84000015258789,12.960000038146973,12.800000190734863,12.84000015258789,126467.0
+2025-04-23,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0
+2025-04-24,12.800000190734863,13.15999984741211,12.739999771118164,13.020000457763672,522381.0
+2025-04-27,13.100000381469727,13.119999885559082,12.920000076293945,12.920000076293945,234290.0
+2025-04-28,12.979999542236328,13.0,12.84000015258789,13.0,278912.0
+2025-04-29,13.0,13.0,12.84000015258789,12.84000015258789,173069.0
+2025-04-30,12.819999694824219,12.880000114440918,12.739999771118164,12.760000228881836,173421.0
+2025-05-01,12.739999771118164,12.760000228881836,12.680000305175781,12.699999809265137,153087.0
+2025-05-04,12.699999809265137,12.699999809265137,12.4399995803833,12.479999542236328,218028.0
+2025-05-05,12.5,12.65999984741211,12.4399995803833,12.65999984741211,197826.0
+2025-05-06,12.699999809265137,12.699999809265137,12.420000076293945,12.479999542236328,278237.0
+2025-05-07,12.479999542236328,12.65999984741211,12.4399995803833,12.5,167994.0
+2025-05-08,12.5,12.539999961853027,12.279999732971191,12.300000190734863,163402.0
+2025-05-11,12.319999694824219,12.800000190734863,12.319999694824219,12.680000305175781,356826.0
+2025-05-12,12.600000381469727,12.739999771118164,12.479999542236328,12.680000305175781,294223.0
+2025-05-13,12.760000228881836,12.760000228881836,12.600000381469727,12.699999809265137,135652.0
+2025-05-14,12.699999809265137,13.180000305175781,12.699999809265137,13.180000305175781,449351.0
+2025-05-15,13.180000305175781,13.180000305175781,12.760000228881836,12.819999694824219,283810.0
+2025-05-18,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2025-05-19,12.880000114440918,12.880000114440918,12.539999961853027,12.5600004196167,163967.0
+2025-05-20,12.5600004196167,12.600000381469727,12.420000076293945,12.539999961853027,182358.0
+2025-05-21,12.539999961853027,12.5600004196167,12.359999656677246,12.5,174375.0
+2025-05-22,12.399999618530273,12.520000457763672,12.359999656677246,12.380000114440918,110998.0
+2025-05-25,12.380000114440918,12.760000228881836,12.34000015258789,12.520000457763672,210923.0
+2025-05-26,12.5,12.619999885559082,12.380000114440918,12.460000038146973,149536.0
+2025-05-27,12.460000038146973,12.579999923706055,12.380000114440918,12.5,173502.0
+2025-05-28,12.460000038146973,12.65999984741211,12.4399995803833,12.479999542236328,209514.0
+2025-05-29,12.479999542236328,12.640000343322754,12.420000076293945,12.640000343322754,142398.0
+2025-06-01,12.5,12.600000381469727,12.380000114440918,12.380000114440918,106084.0
+2025-06-02,12.399999618530273,12.539999961853027,12.319999694824219,12.460000038146973,97706.0
+2025-06-03,12.460000038146973,12.539999961853027,12.4399995803833,12.479999542236328,48624.0
+2025-06-04,12.399999618530273,12.539999961853027,12.399999618530273,12.5,78108.0
+2025-06-11,12.5,12.640000343322754,12.5,12.619999885559082,103236.0
+2025-06-12,12.619999885559082,12.619999885559082,12.140000343322754,12.260000228881836,330568.0
+2025-06-15,11.800000190734863,12.260000228881836,11.800000190734863,12.199999809265137,299114.0
+2025-06-16,12.199999809265137,12.359999656677246,12.119999885559082,12.15999984741211,306488.0
+2025-06-17,12.180000305175781,12.260000228881836,12.0600004196167,12.180000305175781,176161.0
+2025-06-18,12.180000305175781,12.260000228881836,12.020000457763672,12.199999809265137,406040.0
+2025-06-19,12.119999885559082,12.140000343322754,11.9399995803833,11.979999542236328,121691.0
+2025-06-22,11.979999542236328,12.239999771118164,11.9399995803833,12.0,201792.0
+2025-06-23,12.0,12.119999885559082,12.0,12.0600004196167,71761.0
+2025-06-24,12.300000190734863,12.520000457763672,12.220000267028809,12.5,281196.0
+2025-06-25,12.5,12.619999885559082,12.420000076293945,12.460000038146973,174512.0
+2025-06-26,12.460000038146973,12.760000228881836,12.460000038146973,12.720000267028809,171315.0
+2025-06-29,12.779999732971191,13.079999923706055,12.75,12.989999771118164,280311.0
+2025-06-30,13.119999885559082,13.140000343322754,12.970000267028809,13.029999732971191,242401.0
+2025-07-01,13.029999732971191,13.380000114440918,13.029999732971191,13.220000267028809,329953.0
+2025-07-02,13.229999542236328,13.289999961853027,13.15999984741211,13.220000267028809,267564.0
+2025-07-03,13.25,13.4399995803833,13.1899995803833,13.40999984741211,372535.0
+2025-07-06,13.4399995803833,13.90999984741211,13.4399995803833,13.760000228881836,1028498.0
+2025-07-07,13.770000457763672,13.779999732971191,13.5600004196167,13.649999618530273,471207.0
+2025-07-08,13.65999984741211,13.800000190734863,13.539999961853027,13.779999732971191,375102.0
+2025-07-09,13.779999732971191,13.800000190734863,13.65999984741211,13.6899995803833,223716.0
+2025-07-10,13.699999809265137,14.180000305175781,13.699999809265137,13.989999771118164,1338661.0
+2025-07-13,13.6899995803833,13.930000305175781,13.649999618530273,13.850000381469727,736093.0
+2025-07-14,13.770000457763672,14.119999885559082,13.59000015258789,13.670000076293945,3141912.0
+2025-07-15,13.619999885559082,13.619999885559082,13.300000190734863,13.319999694824219,767492.0
+2025-07-16,13.319999694824219,13.399999618530273,13.149999618530273,13.210000038146973,290750.0
+2025-07-17,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0.0
+2025-07-20,13.15999984741211,13.260000228881836,12.710000038146973,12.779999732971191,456527.0
+2025-07-21,12.979999542236328,13.380000114440918,12.699999809265137,13.270000457763672,932890.0
+2025-07-22,13.239999771118164,13.319999694824219,12.819999694824219,12.880000114440918,508634.0
+2025-07-23,12.880000114440918,12.979999542236328,12.800000190734863,12.960000038146973,203185.0
+2025-07-24,12.979999542236328,12.979999542236328,12.800000190734863,12.920000076293945,289023.0
+2025-07-27,12.930000305175781,13.050000190734863,12.899999618530273,12.920000076293945,208288.0
+2025-07-28,12.920000076293945,13.25,12.899999618530273,13.239999771118164,356144.0
+2025-07-29,13.239999771118164,13.649999618530273,13.130000114440918,13.140000343322754,1011134.0
+2025-07-30,13.140000343322754,13.380000114440918,13.079999923706055,13.180000305175781,150901.0
+2025-07-31,13.149999618530273,13.149999618530273,12.729999542236328,12.930000305175781,541646.0
+2025-08-03,12.850000381469727,12.869999885559082,12.579999923706055,12.640000343322754,147031.0
+2025-08-04,12.600000381469727,13.0,12.539999961853027,12.850000381469727,163112.0
+2025-08-05,12.739999771118164,13.010000228881836,12.739999771118164,12.989999771118164,405691.0
+2025-08-06,12.930000305175781,12.970000267028809,12.25,12.829999923706055,149388.0
+2025-08-07,12.789999961853027,12.899999618530273,12.6899995803833,12.8100004196167,316300.0
+2025-08-10,12.960000038146973,12.960000038146973,12.770000457763672,12.789999961853027,160975.0
+2025-08-11,12.819999694824219,12.819999694824219,12.619999885559082,12.800000190734863,298368.0
+2025-08-12,12.880000114440918,12.880000114440918,12.630000114440918,12.65999984741211,64587.0
+2025-08-13,12.75,12.75,12.550000190734863,12.600000381469727,341008.0
+2025-08-14,12.579999923706055,12.710000038146973,12.369999885559082,12.390000343322754,466386.0
+2025-08-17,12.489999771118164,12.550000190734863,12.300000190734863,12.40999984741211,132874.0
+2025-08-18,12.430000305175781,12.460000038146973,12.279999732971191,12.390000343322754,333154.0
+2025-08-19,12.399999618530273,12.520000457763672,12.3100004196167,12.380000114440918,306235.0
+2025-08-20,12.380000114440918,12.529999732971191,12.380000114440918,12.449999809265137,331636.0
+2025-08-21,12.489999771118164,12.720000267028809,12.420000076293945,12.720000267028809,419163.0
+2025-08-24,12.720000267028809,13.170000076293945,12.720000267028809,12.970000267028809,466833.0
+2025-08-25,12.970000267028809,13.109999656677246,12.90999984741211,12.920000076293945,387459.0
+2025-08-26,12.9399995803833,13.039999961853027,12.739999771118164,12.739999771118164,1161775.0
+2025-08-27,12.800000190734863,12.920000076293945,12.789999961853027,12.859999656677246,129489.0
+2025-08-28,12.859999656677246,12.859999656677246,12.600000381469727,12.630000114440918,168640.0
+2025-08-31,12.619999885559082,12.699999809265137,12.579999923706055,12.699999809265137,191954.0
+2025-09-01,12.720000267028809,12.720000267028809,12.569999694824219,12.59000015258789,204755.0
+2025-09-02,12.59000015258789,12.699999809265137,12.5,12.640000343322754,102488.0
+2025-09-03,12.65999984741211,12.789999961853027,12.649999618530273,12.75,83287.0
+2025-09-04,12.779999732971191,12.800000190734863,12.699999809265137,12.760000228881836,133237.0
diff --git a/data/4100.csv b/data/4100.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f03533ad869a853507160fc31ef678911365e0ed
--- /dev/null
+++ b/data/4100.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,24.22798728942871,24.310394287109375,23.980762481689453,24.22798728942871,116619.0
+2010-03-04,24.22798728942871,24.22798728942871,24.22798728942871,24.22798728942871,0.0
+2010-03-07,24.310394287109375,24.475210189819336,24.310394287109375,24.310394287109375,89085.0
+2010-03-08,24.392803192138672,24.392803192138672,24.145578384399414,24.310394287109375,80056.0
+2010-03-09,24.310394287109375,24.310394287109375,24.145578384399414,24.145578384399414,126061.0
+2010-03-10,24.310394287109375,24.310394287109375,23.07427215576172,24.06317138671875,157307.0
+2010-03-11,23.898353576660156,24.145578384399414,23.815946578979492,24.06317138671875,163180.0
+2010-03-14,23.898353576660156,24.145578384399414,23.898353576660156,24.06317138671875,70295.0
+2010-03-15,23.898353576660156,24.06317138671875,23.733537673950195,23.815946578979492,546290.0
+2010-03-16,23.898353576660156,23.980762481689453,23.815946578979492,23.898353576660156,94592.0
+2010-03-17,23.898353576660156,23.898353576660156,23.898353576660156,23.898353576660156,0.0
+2010-03-18,23.980762481689453,24.06317138671875,23.898353576660156,23.980762481689453,240143.0
+2010-03-21,23.980762481689453,23.980762481689453,23.815946578979492,23.980762481689453,175756.0
+2010-03-22,23.980762481689453,23.980762481689453,23.733537673950195,23.815946578979492,194173.0
+2010-03-23,23.815946578979492,24.392803192138672,23.815946578979492,23.980762481689453,512603.0
+2010-03-24,24.145578384399414,24.475210189819336,24.06317138671875,24.310394287109375,333622.0
+2010-03-25,24.392803192138672,24.722436904907227,24.310394287109375,24.640026092529297,519730.0
+2010-03-28,24.640026092529297,24.722436904907227,24.392803192138672,24.557619094848633,259953.0
+2010-03-29,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-03-30,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-03-31,24.475210189819336,24.640026092529297,24.392803192138672,24.557619094848633,328322.0
+2010-04-01,24.557619094848633,24.557619094848633,24.392803192138672,24.475210189819336,111964.0
+2010-04-04,24.475210189819336,24.475210189819336,24.475210189819336,24.475210189819336,0.0
+2010-04-05,24.475210189819336,24.475210189819336,24.475210189819336,24.475210189819336,0.0
+2010-04-06,24.80484390258789,25.134475708007812,24.722436904907227,24.722436904907227,555323.0
+2010-04-07,24.722436904907227,25.38170051574707,24.722436904907227,25.299291610717773,775741.0
+2010-04-08,25.134475708007812,25.54651641845703,25.05206871032715,25.134475708007812,1022705.0
+2010-04-11,25.299291610717773,25.299291610717773,24.96965980529785,25.134475708007812,457440.0
+2010-04-12,25.05206871032715,25.05206871032715,24.640026092529297,24.887252807617188,416047.0
+2010-04-13,24.80484390258789,24.887252807617188,24.640026092529297,24.722436904907227,357310.0
+2010-04-14,24.722436904907227,24.722436904907227,24.310394287109375,24.557619094848633,226936.0
+2010-04-15,24.557619094848633,24.640026092529297,24.392803192138672,24.475210189819336,144302.0
+2010-04-18,24.475210189819336,25.711332321166992,24.310394287109375,25.299291610717773,992189.0
+2010-04-19,25.21688461303711,25.38170051574707,24.887252807617188,25.05206871032715,278569.0
+2010-04-20,25.05206871032715,25.299291610717773,24.887252807617188,25.21688461303711,172565.0
+2010-04-21,25.134475708007812,25.38170051574707,24.887252807617188,24.96965980529785,258264.0
+2010-04-22,24.887252807617188,24.96965980529785,24.557619094848633,24.640026092529297,278265.0
+2010-04-25,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2010-04-26,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2010-04-27,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,129801.0
+2010-04-28,25.05206871032715,25.38170051574707,25.05206871032715,25.134475708007812,257961.0
+2010-04-29,24.887252807617188,24.96965980529785,24.640026092529297,24.80484390258789,337310.0
+2010-05-02,24.80484390258789,24.80484390258789,24.80484390258789,24.80484390258789,0.0
+2010-05-03,24.80484390258789,24.96965980529785,24.722436904907227,24.80484390258789,141540.0
+2010-05-04,24.887252807617188,24.96965980529785,24.640026092529297,24.96965980529785,338580.0
+2010-05-05,24.887252807617188,25.134475708007812,24.722436904907227,24.887252807617188,516514.0
+2010-05-06,24.722436904907227,24.96965980529785,24.722436904907227,24.80484390258789,200340.0
+2010-05-09,24.80484390258789,24.80484390258789,24.80484390258789,24.80484390258789,0.0
+2010-05-10,24.06317138671875,24.310394287109375,23.980762481689453,24.310394287109375,99650.0
+2010-05-11,24.392803192138672,24.557619094848633,24.310394287109375,24.557619094848633,216862.0
+2010-05-12,24.392803192138672,24.557619094848633,24.22798728942871,24.557619094848633,174957.0
+2010-05-13,24.475210189819336,24.557619094848633,24.392803192138672,24.475210189819336,206875.0
+2010-05-16,24.310394287109375,24.310394287109375,24.06317138671875,24.145578384399414,115299.0
+2010-05-17,24.145578384399414,24.392803192138672,24.06317138671875,24.310394287109375,63220.0
+2010-05-18,24.22798728942871,24.392803192138672,24.145578384399414,24.392803192138672,116859.0
+2010-05-19,24.22798728942871,24.310394287109375,24.145578384399414,24.310394287109375,107200.0
+2010-05-20,24.22798728942871,24.22798728942871,23.898353576660156,23.980762481689453,137774.0
+2010-05-23,23.898353576660156,23.898353576660156,23.48631477355957,23.815946578979492,269143.0
+2010-05-24,23.898353576660156,23.980762481689453,23.65113067626953,23.980762481689453,170589.0
+2010-05-25,23.898353576660156,23.898353576660156,23.568721771240234,23.733537673950195,91222.0
+2010-05-26,23.733537673950195,23.733537673950195,23.733537673950195,23.733537673950195,0.0
+2010-05-27,22.744640350341797,23.07427215576172,22.49741554260254,22.991865158081055,150180.0
+2010-05-30,22.991865158081055,22.991865158081055,22.991865158081055,22.991865158081055,0.0
+2010-05-31,22.991865158081055,22.991865158081055,22.991865158081055,22.991865158081055,0.0
+2010-06-01,22.744640350341797,22.827049255371094,22.744640350341797,22.827049255371094,87679.0
+2010-06-02,22.744640350341797,22.827049255371094,22.662233352661133,22.662233352661133,105733.0
+2010-06-03,22.579824447631836,22.909456253051758,22.579824447631836,22.909456253051758,44790.0
+2010-06-06,22.827049255371094,23.156681060791016,22.579824447631836,23.07427215576172,247478.0
+2010-06-07,23.321496963500977,23.403905868530273,23.07427215576172,23.403905868530273,357048.0
+2010-06-08,23.321496963500977,23.733537673950195,23.23908805847168,23.568721771240234,301676.0
+2010-06-09,23.568721771240234,23.65113067626953,23.48631477355957,23.65113067626953,125065.0
+2010-06-10,23.65113067626953,23.980762481689453,23.65113067626953,23.815946578979492,262493.0
+2010-06-13,23.898353576660156,24.06317138671875,23.898353576660156,23.980762481689453,155392.0
+2010-06-14,23.980762481689453,24.06317138671875,23.898353576660156,24.06317138671875,103267.0
+2010-06-15,24.06317138671875,24.722436904907227,23.980762481689453,24.722436904907227,315780.0
+2010-06-16,24.640026092529297,24.887252807617188,24.640026092529297,24.887252807617188,231273.0
+2010-06-17,24.887252807617188,25.134475708007812,24.887252807617188,25.05206871032715,397383.0
+2010-06-20,25.134475708007812,25.134475708007812,24.887252807617188,25.134475708007812,124192.0
+2010-06-21,25.134475708007812,25.21688461303711,24.96965980529785,25.21688461303711,153612.0
+2010-06-22,25.134475708007812,25.134475708007812,24.96965980529785,24.96965980529785,1113345.0
+2010-06-23,24.887252807617188,24.96965980529785,24.80484390258789,24.80484390258789,89483.0
+2010-06-24,24.722436904907227,24.887252807617188,24.722436904907227,24.887252807617188,125554.0
+2010-06-27,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-28,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-29,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-30,24.475210189819336,24.475210189819336,23.898353576660156,23.898353576660156,201375.0
+2010-07-01,23.65113067626953,24.145578384399414,23.65113067626953,23.980762481689453,88261.0
+2010-07-04,23.898353576660156,23.980762481689453,23.65113067626953,23.980762481689453,55745.0
+2010-07-05,23.898353576660156,23.980762481689453,23.898353576660156,23.898353576660156,50553.0
+2010-07-06,23.980762481689453,24.22798728942871,23.898353576660156,23.980762481689453,82757.0
+2010-07-07,24.145578384399414,24.392803192138672,24.145578384399414,24.392803192138672,163352.0
+2010-07-08,24.310394287109375,24.640026092529297,24.310394287109375,24.475210189819336,136235.0
+2010-07-11,24.640026092529297,25.134475708007812,24.640026092529297,24.96965980529785,349588.0
+2010-07-12,24.887252807617188,25.134475708007812,24.887252807617188,24.96965980529785,137553.0
+2010-07-13,24.887252807617188,24.96965980529785,24.80484390258789,24.887252807617188,81337.0
+2010-07-14,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-07-15,24.887252807617188,24.96965980529785,24.722436904907227,24.80484390258789,137977.0
+2010-07-18,24.640026092529297,24.722436904907227,24.475210189819336,24.640026092529297,43140.0
+2010-07-19,24.640026092529297,24.640026092529297,24.475210189819336,24.557619094848633,143308.0
+2010-07-20,24.557619094848633,24.722436904907227,24.557619094848633,24.722436904907227,64394.0
+2010-07-21,24.640026092529297,24.722436904907227,24.475210189819336,24.557619094848633,155038.0
+2010-07-22,24.557619094848633,24.640026092529297,24.475210189819336,24.640026092529297,90917.0
+2010-07-25,24.722436904907227,24.80484390258789,24.557619094848633,24.722436904907227,121744.0
+2010-07-26,24.640026092529297,25.05206871032715,24.640026092529297,25.05206871032715,167544.0
+2010-07-27,25.05206871032715,25.299291610717773,24.96965980529785,25.21688461303711,417350.0
+2010-07-28,25.464109420776367,25.628925323486328,25.299291610717773,25.38170051574707,450136.0
+2010-07-29,25.38170051574707,25.876148223876953,25.38170051574707,25.711332321166992,524209.0
+2010-08-01,25.38170051574707,25.54651641845703,25.05206871032715,25.54651641845703,410255.0
+2010-08-02,25.54651641845703,25.628925323486328,25.38170051574707,25.54651641845703,131775.0
+2010-08-03,25.628925323486328,25.628925323486328,25.299291610717773,25.38170051574707,211015.0
+2010-08-04,25.38170051574707,25.628925323486328,25.38170051574707,25.464109420776367,261474.0
+2010-08-05,25.464109420776367,25.54651641845703,25.38170051574707,25.464109420776367,102402.0
+2010-08-08,25.54651641845703,25.54651641845703,25.38170051574707,25.54651641845703,253235.0
+2010-08-09,25.54651641845703,25.711332321166992,25.464109420776367,25.628925323486328,199712.0
+2010-08-10,24.722436904907227,24.722436904907227,24.310394287109375,24.722436904907227,407729.0
+2010-08-11,24.640026092529297,24.80484390258789,24.392803192138672,24.475210189819336,115559.0
+2010-08-12,24.310394287109375,24.310394287109375,24.22798728942871,24.22798728942871,48963.0
+2010-08-15,24.145578384399414,24.22798728942871,23.898353576660156,23.980762481689453,52068.0
+2010-08-16,23.898353576660156,24.06317138671875,23.733537673950195,24.06317138671875,50823.0
+2010-08-17,24.06317138671875,24.06317138671875,23.980762481689453,23.980762481689453,19433.0
+2010-08-18,24.06317138671875,24.06317138671875,23.980762481689453,23.980762481689453,33389.0
+2010-08-19,24.145578384399414,24.145578384399414,23.815946578979492,23.815946578979492,83722.0
+2010-08-22,23.733537673950195,23.898353576660156,23.65113067626953,23.898353576660156,18931.0
+2010-08-23,23.815946578979492,24.06317138671875,23.815946578979492,23.898353576660156,42987.0
+2010-08-24,23.733537673950195,23.980762481689453,23.733537673950195,23.980762481689453,21385.0
+2010-08-25,23.898353576660156,23.898353576660156,23.65113067626953,23.65113067626953,39884.0
+2010-08-26,23.733537673950195,23.898353576660156,23.65113067626953,23.815946578979492,100056.0
+2010-08-29,23.815946578979492,23.815946578979492,23.403905868530273,23.65113067626953,131740.0
+2010-08-30,23.65113067626953,23.65113067626953,23.48631477355957,23.48631477355957,86121.0
+2010-08-31,23.321496963500977,23.568721771240234,23.321496963500977,23.568721771240234,36125.0
+2010-09-01,23.48631477355957,23.568721771240234,23.48631477355957,23.568721771240234,12408.0
+2010-09-02,23.403905868530273,23.65113067626953,23.321496963500977,23.65113067626953,62441.0
+2010-09-05,23.733537673950195,24.310394287109375,23.568721771240234,24.310394287109375,94217.0
+2010-09-06,23.980762481689453,24.06317138671875,23.48631477355957,23.48631477355957,284592.0
+2010-09-07,23.733537673950195,23.898353576660156,23.733537673950195,23.815946578979492,177961.0
+2010-09-09,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-12,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-14,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-15,24.22798728942871,24.22798728942871,23.898353576660156,23.980762481689453,78963.0
+2010-09-16,23.980762481689453,23.980762481689453,23.733537673950195,23.898353576660156,47296.0
+2010-09-19,23.815946578979492,24.06317138671875,23.815946578979492,23.980762481689453,101158.0
+2010-09-20,23.898353576660156,24.06317138671875,23.898353576660156,23.980762481689453,64292.0
+2010-09-21,23.980762481689453,24.06317138671875,23.568721771240234,23.980762481689453,128245.0
+2010-09-22,23.980762481689453,23.980762481689453,23.898353576660156,23.980762481689453,70403.0
+2010-09-26,24.06317138671875,24.145578384399414,23.980762481689453,23.980762481689453,131471.0
+2010-09-27,23.980762481689453,24.06317138671875,23.898353576660156,24.06317138671875,99385.0
+2010-09-28,23.980762481689453,24.06317138671875,23.815946578979492,23.980762481689453,106280.0
+2010-09-29,23.980762481689453,23.980762481689453,23.980762481689453,23.980762481689453,0.0
+2010-09-30,23.898353576660156,24.640026092529297,23.898353576660156,24.557619094848633,417435.0
+2010-10-03,24.557619094848633,24.557619094848633,23.898353576660156,24.22798728942871,146305.0
+2010-10-04,24.145578384399414,24.722436904907227,23.980762481689453,24.722436904907227,394222.0
+2010-10-05,24.557619094848633,25.38170051574707,24.557619094848633,25.299291610717773,423044.0
+2010-10-06,25.134475708007812,25.54651641845703,24.722436904907227,24.722436904907227,399168.0
+2010-10-07,24.887252807617188,25.38170051574707,24.640026092529297,25.38170051574707,182626.0
+2010-10-10,25.134475708007812,25.876148223876953,25.05206871032715,25.54651641845703,219082.0
+2010-10-11,25.38170051574707,25.876148223876953,25.299291610717773,25.464109420776367,305688.0
+2010-10-12,25.299291610717773,25.464109420776367,25.299291610717773,25.299291610717773,70826.0
+2010-10-13,25.38170051574707,25.38170051574707,25.134475708007812,25.38170051574707,228407.0
+2010-10-14,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,207228.0
+2010-10-17,24.96965980529785,25.38170051574707,24.96965980529785,25.21688461303711,81152.0
+2010-10-18,25.38170051574707,25.464109420776367,25.21688461303711,25.21688461303711,69587.0
+2010-10-19,25.299291610717773,25.38170051574707,25.134475708007812,25.299291610717773,84494.0
+2010-10-20,25.134475708007812,25.38170051574707,25.134475708007812,25.299291610717773,35693.0
+2010-10-21,25.134475708007812,25.299291610717773,24.887252807617188,25.134475708007812,165147.0
+2010-10-24,25.21688461303711,25.464109420776367,24.96965980529785,24.96965980529785,150616.0
+2010-10-25,25.21688461303711,25.38170051574707,24.96965980529785,24.96965980529785,72852.0
+2010-10-26,25.05206871032715,25.21688461303711,24.475210189819336,24.722436904907227,244496.0
+2010-10-27,25.464109420776367,25.876148223876953,25.464109420776367,25.464109420776367,720306.0
+2010-10-28,25.464109420776367,25.628925323486328,25.21688461303711,25.54651641845703,202939.0
+2010-10-31,25.628925323486328,25.79374122619629,25.21688461303711,25.38170051574707,323701.0
+2010-11-01,25.299291610717773,25.464109420776367,25.134475708007812,25.21688461303711,142461.0
+2010-11-02,25.05206871032715,25.05206871032715,24.722436904907227,24.80484390258789,210698.0
+2010-11-03,24.96965980529785,24.96965980529785,24.640026092529297,24.722436904907227,296689.0
+2010-11-04,24.722436904907227,24.722436904907227,24.722436904907227,24.722436904907227,0.0
+2010-11-07,24.80484390258789,24.887252807617188,24.640026092529297,24.722436904907227,74404.0
+2010-11-08,24.80484390258789,24.887252807617188,24.80484390258789,24.80484390258789,163107.0
+2010-11-09,24.80484390258789,25.134475708007812,24.80484390258789,24.80484390258789,233979.0
+2010-11-10,24.96965980529785,24.96965980529785,24.80484390258789,24.887252807617188,46340.0
+2010-11-11,,,,,
+2010-11-14,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-11-18,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-11-21,24.80484390258789,24.80484390258789,24.640026092529297,24.722436904907227,53675.0
+2010-11-22,24.722436904907227,24.96965980529785,24.722436904907227,24.80484390258789,44330.0
+2010-11-23,24.722436904907227,24.722436904907227,24.475210189819336,24.557619094848633,80898.0
+2010-11-24,24.475210189819336,24.640026092529297,24.475210189819336,24.475210189819336,34065.0
+2010-11-25,,,,,
+2010-11-28,24.392803192138672,24.640026092529297,24.392803192138672,24.557619094848633,82619.0
+2010-11-29,24.640026092529297,24.722436904907227,24.557619094848633,24.722436904907227,59679.0
+2010-11-30,24.640026092529297,24.640026092529297,24.557619094848633,24.640026092529297,48030.0
+2010-12-01,24.557619094848633,24.722436904907227,24.557619094848633,24.722436904907227,29385.0
+2010-12-02,,,,,
+2010-12-05,24.640026092529297,24.640026092529297,24.557619094848633,24.557619094848633,61077.0
+2010-12-06,24.640026092529297,24.640026092529297,24.475210189819336,24.475210189819336,114726.0
+2010-12-07,,,,,
+2010-12-08,24.475210189819336,24.557619094848633,24.475210189819336,24.557619094848633,34859.0
+2010-12-09,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-12-12,24.640026092529297,24.640026092529297,24.557619094848633,24.557619094848633,60805.0
+2010-12-13,24.557619094848633,24.557619094848633,24.475210189819336,24.475210189819336,27324.0
+2010-12-14,24.475210189819336,24.722436904907227,24.475210189819336,24.640026092529297,95790.0
+2010-12-15,24.640026092529297,25.05206871032715,24.557619094848633,24.80484390258789,322874.0
+2010-12-16,,,,,
+2010-12-19,25.54651641845703,25.54651641845703,24.80484390258789,24.887252807617188,811350.0
+2010-12-20,24.722436904907227,25.134475708007812,24.722436904907227,24.887252807617188,287036.0
+2010-12-21,24.887252807617188,25.299291610717773,24.887252807617188,24.96965980529785,320512.0
+2010-12-22,24.887252807617188,25.05206871032715,24.887252807617188,24.96965980529785,200847.0
+2010-12-23,24.96965980529785,24.96965980529785,24.96965980529785,24.96965980529785,0.0
+2010-12-26,24.96965980529785,25.134475708007812,24.96965980529785,24.96965980529785,96490.0
+2010-12-27,25.05206871032715,25.05206871032715,24.887252807617188,24.96965980529785,104549.0
+2010-12-28,25.05206871032715,25.05206871032715,24.96965980529785,25.05206871032715,114695.0
+2010-12-29,24.96965980529785,25.05206871032715,24.722436904907227,24.80484390258789,633687.0
+2010-12-30,,,,,
+2011-01-02,24.887252807617188,24.96965980529785,24.722436904907227,24.722436904907227,229470.0
+2011-01-03,24.80484390258789,24.96965980529785,24.722436904907227,24.96965980529785,164188.0
+2011-01-04,24.80484390258789,24.887252807617188,24.722436904907227,24.80484390258789,226520.0
+2011-01-05,24.887252807617188,24.96965980529785,24.80484390258789,24.96965980529785,142089.0
+2011-01-06,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2011-01-09,24.96965980529785,25.05206871032715,24.887252807617188,24.96965980529785,110160.0
+2011-01-10,25.05206871032715,25.134475708007812,24.887252807617188,25.05206871032715,112832.0
+2011-01-11,24.96965980529785,25.134475708007812,24.80484390258789,25.134475708007812,134225.0
+2011-01-12,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,222593.0
+2011-01-13,,,,,
+2011-01-16,25.21688461303711,25.54651641845703,25.134475708007812,25.54651641845703,188505.0
+2011-01-17,25.464109420776367,25.54651641845703,25.38170051574707,25.464109420776367,130326.0
+2011-01-18,25.464109420776367,25.464109420776367,24.722436904907227,25.299291610717773,292858.0
+2011-01-19,25.134475708007812,25.54651641845703,25.05206871032715,25.54651641845703,110637.0
+2011-01-20,,,,,
+2011-01-23,25.299291610717773,25.54651641845703,25.299291610717773,25.54651641845703,174335.0
+2011-01-24,25.54651641845703,25.95855712890625,25.464109420776367,25.79374122619629,284984.0
+2011-01-25,25.628925323486328,25.711332321166992,25.464109420776367,25.711332321166992,400949.0
+2011-01-26,25.54651641845703,26.37059783935547,25.464109420776367,25.95855712890625,526054.0
+2011-01-27,,,,,
+2011-01-30,24.887252807617188,25.38170051574707,24.887252807617188,25.21688461303711,340673.0
+2011-01-31,25.134475708007812,25.299291610717773,24.722436904907227,25.134475708007812,383112.0
+2011-02-01,25.05206871032715,25.21688461303711,24.96965980529785,25.134475708007812,251289.0
+2011-02-02,25.134475708007812,25.464109420776367,25.134475708007812,25.21688461303711,107209.0
+2011-02-03,,,,,
+2011-02-06,25.38170051574707,25.54651641845703,25.38170051574707,25.464109420776367,86008.0
+2011-02-07,25.876148223876953,25.876148223876953,25.54651641845703,25.54651641845703,70733.0
+2011-02-08,25.54651641845703,25.54651641845703,25.464109420776367,25.54651641845703,51219.0
+2011-02-09,25.54651641845703,25.628925323486328,25.54651641845703,25.54651641845703,27902.0
+2011-02-10,,,,,
+2011-02-13,25.54651641845703,26.782638549804688,25.54651641845703,26.040964126586914,568344.0
+2011-02-14,25.95855712890625,26.288190841674805,25.628925323486328,25.628925323486328,205750.0
+2011-02-15,25.79374122619629,25.95855712890625,25.628925323486328,25.79374122619629,156684.0
+2011-02-16,25.711332321166992,25.711332321166992,25.299291610717773,25.464109420776367,141700.0
+2011-02-17,25.464109420776367,25.464109420776367,25.464109420776367,25.464109420776367,0.0
+2011-02-20,25.299291610717773,25.54651641845703,25.134475708007812,25.299291610717773,108244.0
+2011-02-21,25.21688461303711,25.299291610717773,24.96965980529785,24.96965980529785,40394.0
+2011-02-22,25.05206871032715,25.05206871032715,24.80484390258789,24.96965980529785,64644.0
+2011-02-23,25.05206871032715,25.134475708007812,24.96965980529785,24.96965980529785,53988.0
+2011-02-24,24.96965980529785,24.96965980529785,24.96965980529785,24.96965980529785,0.0
+2011-02-27,25.21688461303711,25.21688461303711,23.898353576660156,23.898353576660156,154630.0
+2011-02-28,23.898353576660156,24.145578384399414,23.898353576660156,23.980762481689453,117746.0
+2011-03-01,24.06317138671875,24.145578384399414,22.991865158081055,23.07427215576172,267175.0
+2011-03-02,22.415008544921875,23.07427215576172,22.250192642211914,22.662233352661133,134331.0
+2011-03-03,22.662233352661133,22.662233352661133,22.662233352661133,22.662233352661133,0.0
+2011-03-06,23.48631477355957,24.392803192138672,23.321496963500977,24.392803192138672,360963.0
+2011-03-07,24.06317138671875,24.22798728942871,23.898353576660156,24.22798728942871,104097.0
+2011-03-08,24.06317138671875,24.475210189819336,23.898353576660156,24.22798728942871,160535.0
+2011-03-09,24.310394287109375,24.392803192138672,23.65113067626953,23.898353576660156,204654.0
+2011-03-10,,,,,
+2011-03-13,24.145578384399414,24.392803192138672,24.145578384399414,24.22798728942871,293036.0
+2011-03-14,24.145578384399414,24.145578384399414,23.815946578979492,24.06317138671875,153325.0
+2011-03-15,23.815946578979492,23.898353576660156,23.156681060791016,23.48631477355957,190981.0
+2011-03-16,23.568721771240234,23.898353576660156,23.568721771240234,23.898353576660156,92937.0
+2011-03-17,,,,,
+2011-03-20,24.310394287109375,24.887252807617188,24.310394287109375,24.557619094848633,260083.0
+2011-03-21,,,,,
+2011-03-22,24.557619094848633,24.80484390258789,24.557619094848633,24.557619094848633,102727.0
+2011-03-23,24.557619094848633,24.640026092529297,24.475210189819336,24.640026092529297,72936.0
+2011-03-24,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2011-03-27,24.887252807617188,25.05206871032715,24.722436904907227,24.887252807617188,86354.0
+2011-03-28,24.80484390258789,24.96965980529785,24.722436904907227,24.887252807617188,133011.0
+2011-03-29,24.887252807617188,24.887252807617188,24.722436904907227,24.887252807617188,59532.0
+2011-03-30,24.887252807617188,24.96965980529785,24.80484390258789,24.887252807617188,47687.0
+2011-03-31,,,,,
+2011-04-03,24.96965980529785,25.299291610717773,24.80484390258789,24.96965980529785,200070.0
+2011-04-04,25.134475708007812,25.299291610717773,24.96965980529785,25.05206871032715,161752.0
+2011-04-05,25.134475708007812,25.21688461303711,24.96965980529785,24.96965980529785,124513.0
+2011-04-06,24.96965980529785,25.134475708007812,24.96965980529785,25.134475708007812,56962.0
+2011-04-07,,,,,
+2011-04-10,25.134475708007812,25.134475708007812,25.134475708007812,25.134475708007812,0.0
+2011-04-11,25.134475708007812,25.21688461303711,25.134475708007812,25.134475708007812,44917.0
+2011-04-12,25.05206871032715,25.299291610717773,25.05206871032715,25.299291610717773,45030.0
+2011-04-13,25.21688461303711,25.299291610717773,25.134475708007812,25.21688461303711,48500.0
+2011-04-14,25.21688461303711,25.21688461303711,25.21688461303711,25.21688461303711,0.0
+2011-04-17,25.05206871032715,25.299291610717773,25.05206871032715,25.05206871032715,81380.0
+2011-04-18,25.21688461303711,25.21688461303711,25.05206871032715,25.134475708007812,46783.0
+2011-04-19,25.134475708007812,25.21688461303711,25.05206871032715,25.21688461303711,84168.0
+2011-04-20,25.134475708007812,25.21688461303711,25.05206871032715,25.05206871032715,101235.0
+2011-04-21,,,,,
+2011-04-24,25.464109420776367,25.54651641845703,25.134475708007812,25.134475708007812,173760.0
+2011-04-25,25.21688461303711,25.299291610717773,25.134475708007812,25.299291610717773,101453.0
+2011-04-26,25.299291610717773,25.876148223876953,25.21688461303711,25.711332321166992,168271.0
+2011-04-27,25.711332321166992,25.876148223876953,25.464109420776367,25.54651641845703,152409.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,25.628925323486328,25.79374122619629,25.54651641845703,25.628925323486328,103032.0
+2011-05-03,25.628925323486328,25.79374122619629,25.628925323486328,25.711332321166992,116530.0
+2011-05-04,25.628925323486328,25.876148223876953,25.628925323486328,25.79374122619629,131129.0
+2011-05-05,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-05-08,25.79374122619629,26.040964126586914,25.79374122619629,26.040964126586914,80709.0
+2011-05-09,26.040964126586914,26.288190841674805,25.95855712890625,26.205781936645508,113070.0
+2011-05-10,26.205781936645508,26.288190841674805,26.123374938964844,26.123374938964844,125005.0
+2011-05-11,26.205781936645508,26.453006744384766,26.123374938964844,26.37059783935547,113324.0
+2011-05-12,,,,,
+2011-05-15,26.453006744384766,26.453006744384766,26.123374938964844,26.123374938964844,282856.0
+2011-05-16,26.123374938964844,26.205781936645508,25.628925323486328,25.876148223876953,305997.0
+2011-05-17,25.79374122619629,26.040964126586914,25.711332321166992,25.95855712890625,112826.0
+2011-05-18,25.95855712890625,26.123374938964844,25.876148223876953,25.95855712890625,116723.0
+2011-05-19,,,,,
+2011-05-22,25.876148223876953,25.95855712890625,25.79374122619629,25.876148223876953,191606.0
+2011-05-23,25.79374122619629,25.876148223876953,25.711332321166992,25.711332321166992,76732.0
+2011-05-24,25.711332321166992,25.79374122619629,25.628925323486328,25.711332321166992,189512.0
+2011-05-25,25.54651641845703,25.876148223876953,25.464109420776367,25.79374122619629,177846.0
+2011-05-26,,,,,
+2011-05-29,25.79374122619629,26.123374938964844,25.79374122619629,25.95855712890625,262680.0
+2011-05-30,26.288190841674805,26.617822647094727,26.205781936645508,26.37059783935547,1059348.0
+2011-05-31,26.453006744384766,26.453006744384766,26.205781936645508,26.37059783935547,217029.0
+2011-06-01,26.37059783935547,26.37059783935547,26.123374938964844,26.205781936645508,158637.0
+2011-06-02,,,,,
+2011-06-05,25.95855712890625,25.95855712890625,25.711332321166992,25.876148223876953,650054.0
+2011-06-06,25.876148223876953,25.95855712890625,25.79374122619629,25.79374122619629,152201.0
+2011-06-07,25.876148223876953,25.876148223876953,25.54651641845703,25.711332321166992,208053.0
+2011-06-08,25.54651641845703,25.54651641845703,25.299291610717773,25.38170051574707,198368.0
+2011-06-09,,,,,
+2011-06-12,25.21688461303711,25.299291610717773,25.05206871032715,25.21688461303711,47071.0
+2011-06-13,25.134475708007812,25.38170051574707,25.134475708007812,25.21688461303711,162988.0
+2011-06-14,25.299291610717773,25.54651641845703,25.299291610717773,25.54651641845703,150016.0
+2011-06-15,25.54651641845703,25.628925323486328,25.464109420776367,25.628925323486328,143239.0
+2011-06-16,,,,,
+2011-06-19,25.628925323486328,25.628925323486328,25.299291610717773,25.464109420776367,95479.0
+2011-06-20,25.464109420776367,25.464109420776367,25.134475708007812,25.38170051574707,322774.0
+2011-06-21,25.38170051574707,25.711332321166992,25.38170051574707,25.711332321166992,123741.0
+2011-06-22,25.628925323486328,25.711332321166992,25.54651641845703,25.711332321166992,252153.0
+2011-06-23,,,,,
+2011-06-26,25.711332321166992,25.79374122619629,25.464109420776367,25.79374122619629,92465.0
+2011-06-27,25.711332321166992,25.79374122619629,25.628925323486328,25.711332321166992,70565.0
+2011-06-28,25.79374122619629,26.040964126586914,25.711332321166992,25.95855712890625,109366.0
+2011-06-29,25.876148223876953,26.123374938964844,25.79374122619629,26.123374938964844,64850.0
+2011-06-30,,,,,
+2011-07-03,26.123374938964844,26.37059783935547,26.040964126586914,26.37059783935547,203195.0
+2011-07-04,26.288190841674805,26.453006744384766,26.123374938964844,26.453006744384766,218775.0
+2011-07-05,26.453006744384766,26.53541374206543,26.288190841674805,26.37059783935547,71549.0
+2011-07-06,26.453006744384766,26.53541374206543,26.288190841674805,26.53541374206543,112261.0
+2011-07-07,,,,,
+2011-07-10,26.453006744384766,27.194679260253906,26.453006744384766,26.70022964477539,425148.0
+2011-07-11,26.70022964477539,26.782638549804688,26.617822647094727,26.70022964477539,49945.0
+2011-07-12,26.617822647094727,26.782638549804688,26.53541374206543,26.70022964477539,62556.0
+2011-07-13,26.617822647094727,27.029863357543945,26.617822647094727,26.865047454833984,146672.0
+2011-07-14,,,,,
+2011-07-17,27.194679260253906,27.194679260253906,26.865047454833984,26.94745445251465,139136.0
+2011-07-18,26.94745445251465,27.029863357543945,26.70022964477539,26.94745445251465,66207.0
+2011-07-19,26.865047454833984,27.524311065673828,26.865047454833984,27.44190216064453,207638.0
+2011-07-20,27.359495162963867,27.524311065673828,27.27708625793457,27.524311065673828,143125.0
+2011-07-21,27.524311065673828,27.524311065673828,27.524311065673828,27.524311065673828,0.0
+2011-07-24,27.44190216064453,27.853944778442383,27.359495162963867,27.853944778442383,178296.0
+2011-07-25,27.606719970703125,27.689128875732422,27.359495162963867,27.359495162963867,78387.0
+2011-07-26,27.029863357543945,27.359495162963867,27.029863357543945,27.194679260253906,148719.0
+2011-07-27,27.359495162963867,27.359495162963867,27.11227035522461,27.194679260253906,57504.0
+2011-07-28,,,,,
+2011-07-31,26.865047454833984,27.27708625793457,26.865047454833984,27.11227035522461,126568.0
+2011-08-01,27.27708625793457,27.359495162963867,27.194679260253906,27.27708625793457,81030.0
+2011-08-02,27.27708625793457,27.44190216064453,27.27708625793457,27.359495162963867,72549.0
+2011-08-03,27.194679260253906,27.27708625793457,27.11227035522461,27.27708625793457,33769.0
+2011-08-04,,,,,
+2011-08-07,26.53541374206543,27.029863357543945,26.53541374206543,26.70022964477539,414632.0
+2011-08-08,27.029863357543945,27.029863357543945,26.453006744384766,26.782638549804688,64218.0
+2011-08-09,25.54651641845703,26.782638549804688,25.54651641845703,26.70022964477539,83650.0
+2011-08-10,26.782638549804688,27.11227035522461,26.782638549804688,26.865047454833984,109412.0
+2011-08-11,,,,,
+2011-08-14,27.194679260253906,27.194679260253906,27.029863357543945,27.11227035522461,197212.0
+2011-08-15,27.11227035522461,27.359495162963867,27.11227035522461,27.27708625793457,147447.0
+2011-08-16,27.359495162963867,27.44190216064453,27.194679260253906,27.44190216064453,156943.0
+2011-08-17,27.27708625793457,27.606719970703125,27.27708625793457,27.606719970703125,243995.0
+2011-08-18,,,,,
+2011-08-21,25.95855712890625,26.040964126586914,25.79374122619629,25.95855712890625,108877.0
+2011-08-22,25.95855712890625,25.95855712890625,25.134475708007812,25.464109420776367,116609.0
+2011-08-23,25.54651641845703,25.54651641845703,25.134475708007812,25.21688461303711,113932.0
+2011-08-24,25.299291610717773,25.79374122619629,25.299291610717773,25.79374122619629,109784.0
+2011-08-25,,,,,
+2011-08-28,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-09-01,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-09-04,25.79374122619629,25.876148223876953,25.628925323486328,25.79374122619629,44723.0
+2011-09-05,25.95855712890625,25.95855712890625,25.711332321166992,25.876148223876953,54245.0
+2011-09-06,25.876148223876953,26.37059783935547,25.79374122619629,25.95855712890625,265077.0
+2011-09-07,26.040964126586914,26.288190841674805,25.876148223876953,26.205781936645508,169728.0
+2011-09-08,,,,,
+2011-09-11,26.040964126586914,26.040964126586914,23.980762481689453,25.95855712890625,225113.0
+2011-09-12,25.79374122619629,25.876148223876953,25.711332321166992,25.711332321166992,57710.0
+2011-09-13,25.876148223876953,25.876148223876953,25.711332321166992,25.79374122619629,44172.0
+2011-09-14,25.79374122619629,26.040964126586914,25.711332321166992,25.876148223876953,113765.0
+2011-09-15,,,,,
+2011-09-18,25.95855712890625,26.123374938964844,25.95855712890625,25.95855712890625,41423.0
+2011-09-19,25.876148223876953,25.95855712890625,25.711332321166992,25.876148223876953,65320.0
+2011-09-20,25.876148223876953,26.040964126586914,25.79374122619629,25.95855712890625,93195.0
+2011-09-21,25.876148223876953,25.876148223876953,25.79374122619629,25.876148223876953,25620.0
+2011-09-22,25.876148223876953,25.876148223876953,25.876148223876953,25.876148223876953,0.0
+2011-09-25,25.79374122619629,26.040964126586914,25.79374122619629,26.040964126586914,47537.0
+2011-09-26,26.040964126586914,26.040964126586914,25.95855712890625,26.040964126586914,17380.0
+2011-09-27,25.95855712890625,26.040964126586914,25.876148223876953,26.040964126586914,22797.0
+2011-09-28,25.95855712890625,26.040964126586914,25.79374122619629,25.79374122619629,37486.0
+2011-09-29,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-10-02,26.040964126586914,26.123374938964844,25.95855712890625,25.95855712890625,37131.0
+2011-10-03,26.123374938964844,26.37059783935547,25.711332321166992,25.79374122619629,93188.0
+2011-10-04,25.876148223876953,25.95855712890625,25.711332321166992,25.79374122619629,39011.0
+2011-10-05,25.79374122619629,26.040964126586914,25.79374122619629,25.95855712890625,24313.0
+2011-10-06,,,,,
+2011-10-09,26.040964126586914,26.205781936645508,25.95855712890625,26.205781936645508,35285.0
+2011-10-10,26.040964126586914,26.288190841674805,26.040964126586914,26.123374938964844,39863.0
+2011-10-11,26.288190841674805,26.288190841674805,26.040964126586914,26.205781936645508,20953.0
+2011-10-12,26.123374938964844,26.123374938964844,25.95855712890625,25.95855712890625,32525.0
+2011-10-13,,,,,
+2011-10-16,26.040964126586914,26.205781936645508,25.628925323486328,25.79374122619629,90773.0
+2011-10-17,25.876148223876953,26.040964126586914,25.79374122619629,25.876148223876953,68369.0
+2011-10-18,25.876148223876953,26.040964126586914,25.79374122619629,25.79374122619629,83423.0
+2011-10-19,25.79374122619629,25.95855712890625,25.79374122619629,25.79374122619629,68654.0
+2011-10-20,,,,,
+2011-10-23,25.79374122619629,25.95855712890625,25.79374122619629,25.79374122619629,31464.0
+2011-10-24,25.95855712890625,25.95855712890625,25.876148223876953,25.876148223876953,30812.0
+2011-10-25,26.040964126586914,26.123374938964844,25.876148223876953,25.95855712890625,60765.0
+2011-10-26,26.040964126586914,26.123374938964844,25.95855712890625,26.040964126586914,33954.0
+2011-10-27,,,,,
+2011-10-30,25.711332321166992,25.95855712890625,25.711332321166992,25.876148223876953,63053.0
+2011-10-31,25.95855712890625,26.37059783935547,25.876148223876953,26.37059783935547,155726.0
+2011-11-01,26.123374938964844,26.53541374206543,26.040964126586914,26.53541374206543,140671.0
+2011-11-02,26.53541374206543,26.70022964477539,26.288190841674805,26.288190841674805,71518.0
+2011-11-03,,,,,
+2011-11-06,26.288190841674805,26.288190841674805,26.288190841674805,26.288190841674805,0.0
+2011-11-10,26.288190841674805,26.288190841674805,26.288190841674805,26.288190841674805,0.0
+2011-11-13,26.288190841674805,26.37059783935547,26.123374938964844,26.288190841674805,49106.0
+2011-11-14,26.37059783935547,26.53541374206543,26.288190841674805,26.37059783935547,32914.0
+2011-11-15,26.37059783935547,26.53541374206543,26.37059783935547,26.453006744384766,77665.0
+2011-11-16,26.53541374206543,26.53541374206543,26.040964126586914,26.37059783935547,60918.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,26.37059783935547,26.37059783935547,26.37059783935547,26.37059783935547,0.0
+2011-11-22,26.37059783935547,27.524311065673828,26.37059783935547,27.029863357543945,303764.0
+2011-11-23,27.029863357543945,27.029863357543945,27.029863357543945,27.029863357543945,0.0
+2011-11-24,27.029863357543945,27.029863357543945,27.029863357543945,27.029863357543945,0.0
+2011-11-27,27.11227035522461,27.44190216064453,27.11227035522461,27.359495162963867,167444.0
+2011-11-28,27.11227035522461,27.194679260253906,26.865047454833984,27.11227035522461,59524.0
+2011-11-29,26.865047454833984,27.029863357543945,26.865047454833984,27.029863357543945,35166.0
+2011-11-30,27.029863357543945,27.194679260253906,26.865047454833984,27.11227035522461,70445.0
+2011-12-01,,,,,
+2011-12-04,27.11227035522461,27.606719970703125,27.11227035522461,27.194679260253906,117240.0
+2011-12-05,27.194679260253906,27.359495162963867,27.194679260253906,27.359495162963867,32984.0
+2011-12-06,27.194679260253906,27.44190216064453,27.194679260253906,27.27708625793457,66170.0
+2011-12-07,27.194679260253906,27.524311065673828,27.11227035522461,27.194679260253906,150100.0
+2011-12-08,,,,,
+2011-12-11,27.359495162963867,27.606719970703125,27.27708625793457,27.606719970703125,79396.0
+2011-12-12,27.606719970703125,29.66692352294922,27.606719970703125,28.348392486572266,211048.0
+2011-12-13,28.348392486572266,28.348392486572266,27.359495162963867,28.018760681152344,99668.0
+2011-12-14,28.018760681152344,28.2659854888916,27.689128875732422,28.018760681152344,77179.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,28.101167678833008,28.183576583862305,28.018760681152344,28.018760681152344,44596.0
+2011-12-20,28.101167678833008,28.348392486572266,28.018760681152344,28.2659854888916,72844.0
+2011-12-21,28.2659854888916,28.760433197021484,28.2659854888916,28.760433197021484,112843.0
+2011-12-22,28.760433197021484,28.760433197021484,28.760433197021484,28.760433197021484,0.0
+2011-12-25,28.760433197021484,28.925249099731445,28.595617294311523,28.925249099731445,74174.0
+2011-12-26,28.760433197021484,28.925249099731445,28.760433197021484,28.84284210205078,87482.0
+2011-12-27,28.84284210205078,28.925249099731445,28.595617294311523,28.84284210205078,61127.0
+2011-12-28,28.760433197021484,29.007658004760742,28.760433197021484,29.007658004760742,56390.0
+2011-12-29,,,,,
+2012-01-01,28.678024291992188,28.925249099731445,28.678024291992188,28.84284210205078,43250.0
+2012-01-02,28.84284210205078,28.925249099731445,28.84284210205078,28.925249099731445,29415.0
+2012-01-03,28.925249099731445,28.925249099731445,28.2659854888916,28.513208389282227,183585.0
+2012-01-04,28.595617294311523,28.678024291992188,28.101167678833008,28.513208389282227,307262.0
+2012-01-05,,,,,
+2012-01-08,28.2659854888916,29.2548828125,28.2659854888916,28.84284210205078,360463.0
+2012-01-09,28.84284210205078,29.66692352294922,28.760433197021484,29.502105712890625,572846.0
+2012-01-10,29.584514617919922,29.749330520629883,29.41969871520996,29.66692352294922,105182.0
+2012-01-11,29.66692352294922,29.749330520629883,29.41969871520996,29.66692352294922,64161.0
+2012-01-12,,,,,
+2012-01-15,29.41969871520996,29.502105712890625,28.84284210205078,28.84284210205078,269702.0
+2012-01-16,28.925249099731445,29.41969871520996,28.84284210205078,28.84284210205078,188809.0
+2012-01-17,28.760433197021484,28.84284210205078,28.678024291992188,28.84284210205078,31177.0
+2012-01-18,28.925249099731445,29.09006690979004,28.760433197021484,28.84284210205078,168817.0
+2012-01-19,,,,,
+2012-01-22,28.925249099731445,29.09006690979004,28.760433197021484,28.84284210205078,170471.0
+2012-01-23,29.007658004760742,29.007658004760742,28.760433197021484,28.760433197021484,336787.0
+2012-01-24,28.84284210205078,28.925249099731445,28.678024291992188,28.678024291992188,280283.0
+2012-01-25,28.760433197021484,28.925249099731445,28.595617294311523,28.925249099731445,186477.0
+2012-01-26,,,,,
+2012-01-29,28.925249099731445,28.925249099731445,28.925249099731445,28.925249099731445,0.0
+2012-01-30,29.09006690979004,29.337289810180664,29.09006690979004,29.2548828125,69857.0
+2012-01-31,29.09006690979004,29.41969871520996,29.09006690979004,29.41969871520996,177601.0
+2012-02-01,29.584514617919922,29.66692352294922,29.2548828125,29.337289810180664,81279.0
+2012-02-02,29.337289810180664,29.337289810180664,29.337289810180664,29.337289810180664,0.0
+2012-02-05,29.2548828125,29.41969871520996,29.172473907470703,29.2548828125,46454.0
+2012-02-06,29.502105712890625,29.584514617919922,29.007658004760742,29.172473907470703,155632.0
+2012-02-07,29.172473907470703,29.337289810180664,29.172473907470703,29.2548828125,219428.0
+2012-02-08,29.2548828125,29.41969871520996,29.172473907470703,29.41969871520996,82972.0
+2012-02-09,,,,,
+2012-02-12,29.584514617919922,29.749330520629883,29.41969871520996,29.66692352294922,108046.0
+2012-02-13,29.66692352294922,29.99655532836914,29.66692352294922,29.914146423339844,194772.0
+2012-02-14,29.914146423339844,30.491004943847656,29.749330520629883,30.1613712310791,337646.0
+2012-02-15,30.326187133789062,30.491004943847656,30.078962326049805,30.326187133789062,297532.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,31.56230926513672,32.13916778564453,31.31508445739746,31.72712516784668,327636.0
+2012-02-21,31.067861557006836,31.1502685546875,30.491004943847656,30.903045654296875,317079.0
+2012-02-22,30.903045654296875,30.903045654296875,30.903045654296875,30.903045654296875,0.0
+2012-02-23,30.903045654296875,30.903045654296875,30.903045654296875,30.903045654296875,0.0
+2012-02-26,31.1502685546875,31.1502685546875,30.903045654296875,30.98545265197754,91438.0
+2012-02-27,30.98545265197754,31.232677459716797,30.820636749267578,31.1502685546875,142922.0
+2012-02-28,31.1502685546875,31.31508445739746,30.820636749267578,31.31508445739746,226478.0
+2012-02-29,31.56230926513672,31.56230926513672,31.1502685546875,31.397493362426758,68580.0
+2012-03-01,,,,,
+2012-03-04,31.31508445739746,31.56230926513672,31.1502685546875,31.479900360107422,192624.0
+2012-03-05,31.397493362426758,31.89194107055664,31.31508445739746,31.56230926513672,266430.0
+2012-03-06,31.644718170166016,31.644718170166016,31.397493362426758,31.644718170166016,122145.0
+2012-03-07,31.479900360107422,31.72712516784668,31.31508445739746,31.72712516784668,106631.0
+2012-03-08,,,,,
+2012-03-11,32.71602249145508,33.045654296875,32.46879959106445,32.63361358642578,332552.0
+2012-03-12,32.63361358642578,32.88084030151367,30.40859603881836,32.22157287597656,312059.0
+2012-03-13,32.22157287597656,32.71602249145508,32.056758880615234,32.13916778564453,500921.0
+2012-03-14,32.13916778564453,32.30398178100586,32.056758880615234,32.056758880615234,157982.0
+2012-03-15,,,,,
+2012-03-18,32.22157287597656,32.30398178100586,31.809534072875977,32.13916778564453,246081.0
+2012-03-19,32.22157287597656,32.55120849609375,31.974349975585938,32.056758880615234,447801.0
+2012-03-20,32.056758880615234,32.13916778564453,31.72712516784668,31.974349975585938,174241.0
+2012-03-21,31.72712516784668,31.974349975585938,31.644718170166016,31.974349975585938,80492.0
+2012-03-22,,,,,
+2012-03-25,32.13916778564453,32.30398178100586,32.056758880615234,32.13916778564453,116374.0
+2012-03-26,32.22157287597656,32.30398178100586,31.89194107055664,31.974349975585938,375891.0
+2012-03-27,32.13916778564453,32.22157287597656,31.89194107055664,31.89194107055664,127748.0
+2012-03-28,31.89194107055664,32.056758880615234,31.72712516784668,31.974349975585938,124139.0
+2012-03-29,,,,,
+2012-04-01,31.89194107055664,32.46879959106445,31.89194107055664,32.22157287597656,191812.0
+2012-04-02,32.30398178100586,32.386390686035156,31.974349975585938,32.22157287597656,235567.0
+2012-04-03,32.13916778564453,32.30398178100586,31.809534072875977,31.89194107055664,313737.0
+2012-04-04,31.809534072875977,32.30398178100586,31.809534072875977,31.974349975585938,175665.0
+2012-04-05,,,,,
+2012-04-08,31.72712516784668,31.89194107055664,30.73822784423828,31.067861557006836,337832.0
+2012-04-09,30.820636749267578,31.809534072875977,30.820636749267578,31.56230926513672,174201.0
+2012-04-10,31.479900360107422,31.644718170166016,31.1502685546875,31.1502685546875,153250.0
+2012-04-11,31.232677459716797,31.31508445739746,30.1613712310791,31.067861557006836,245980.0
+2012-04-12,,,,,
+2012-04-15,31.1502685546875,31.232677459716797,30.820636749267578,30.903045654296875,116206.0
+2012-04-16,30.903045654296875,30.98545265197754,30.57341194152832,30.57341194152832,64709.0
+2012-04-17,30.655820846557617,31.1502685546875,30.655820846557617,30.98545265197754,166652.0
+2012-04-18,31.067861557006836,31.644718170166016,30.820636749267578,31.232677459716797,224965.0
+2012-04-19,,,,,
+2012-04-22,31.56230926513672,31.644718170166016,31.31508445739746,31.644718170166016,146685.0
+2012-04-23,31.479900360107422,31.809534072875977,31.397493362426758,31.72712516784668,137130.0
+2012-04-24,31.644718170166016,31.974349975585938,31.644718170166016,31.809534072875977,108792.0
+2012-04-25,31.72712516784668,33.29288101196289,31.72712516784668,32.55120849609375,1097596.0
+2012-04-26,,,,,
+2012-04-29,32.386390686035156,32.55120849609375,32.056758880615234,32.30398178100586,105979.0
+2012-04-30,32.13916778564453,32.13916778564453,31.72712516784668,32.056758880615234,125725.0
+2012-05-01,32.056758880615234,32.22157287597656,32.056758880615234,32.13916778564453,109236.0
+2012-05-02,32.056758880615234,32.88084030151367,32.056758880615234,32.386390686035156,276321.0
+2012-05-03,,,,,
+2012-05-06,32.22157287597656,32.55120849609375,32.22157287597656,32.22157287597656,173286.0
+2012-05-07,32.13916778564453,32.22157287597656,32.056758880615234,32.13916778564453,107790.0
+2012-05-08,32.22157287597656,32.386390686035156,31.974349975585938,32.056758880615234,91440.0
+2012-05-09,32.056758880615234,32.056758880615234,31.397493362426758,31.397493362426758,116602.0
+2012-05-10,31.397493362426758,31.397493362426758,31.397493362426758,31.397493362426758,0.0
+2012-05-13,31.72712516784668,31.809534072875977,31.31508445739746,31.31508445739746,44528.0
+2012-05-14,31.31508445739746,31.72712516784668,31.31508445739746,31.31508445739746,91274.0
+2012-05-15,31.31508445739746,31.644718170166016,31.31508445739746,31.644718170166016,37556.0
+2012-05-16,31.644718170166016,32.96324920654297,31.644718170166016,32.056758880615234,1009898.0
+2012-05-17,,,,,
+2012-05-20,32.13916778564453,32.386390686035156,31.974349975585938,32.056758880615234,115828.0
+2012-05-21,32.22157287597656,32.22157287597656,32.056758880615234,32.056758880615234,36853.0
+2012-05-22,32.22157287597656,32.386390686035156,32.13916778564453,32.13916778564453,88857.0
+2012-05-23,32.22157287597656,32.63361358642578,31.974349975585938,32.13916778564453,180004.0
+2012-05-24,,,,,
+2012-05-27,32.056758880615234,32.22157287597656,31.89194107055664,32.13916778564453,64986.0
+2012-05-28,32.22157287597656,32.55120849609375,32.13916778564453,32.30398178100586,121898.0
+2012-05-29,32.386390686035156,32.55120849609375,32.30398178100586,32.46879959106445,128020.0
+2012-05-30,32.30398178100586,32.88084030151367,32.30398178100586,32.30398178100586,181092.0
+2012-05-31,,,,,
+2012-06-03,31.974349975585938,32.056758880615234,31.89194107055664,32.056758880615234,57453.0
+2012-06-04,31.89194107055664,32.13916778564453,31.89194107055664,31.974349975585938,64439.0
+2012-06-05,32.056758880615234,32.46879959106445,31.974349975585938,31.974349975585938,107602.0
+2012-06-06,32.13916778564453,32.386390686035156,31.89194107055664,31.89194107055664,118146.0
+2012-06-07,,,,,
+2012-06-10,31.72712516784668,32.13916778564453,31.644718170166016,31.974349975585938,109735.0
+2012-06-11,31.974349975585938,32.13916778564453,31.974349975585938,32.13916778564453,48976.0
+2012-06-12,32.056758880615234,32.13916778564453,31.974349975585938,32.13916778564453,101648.0
+2012-06-13,32.13916778564453,32.30398178100586,32.13916778564453,32.13916778564453,71867.0
+2012-06-14,,,,,
+2012-06-17,31.974349975585938,32.22157287597656,31.974349975585938,32.13916778564453,97639.0
+2012-06-18,32.13916778564453,32.30398178100586,32.056758880615234,32.13916778564453,122703.0
+2012-06-19,32.13916778564453,32.22157287597656,32.056758880615234,32.13916778564453,60166.0
+2012-06-20,32.13916778564453,32.386390686035156,32.056758880615234,32.30398178100586,61913.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-26,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-27,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-28,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-07-01,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-07-02,32.63361358642578,33.210472106933594,32.63361358642578,32.96324920654297,119244.0
+2012-07-03,33.37528610229492,33.70492172241211,32.96324920654297,33.37528610229492,150293.0
+2012-07-04,33.37528610229492,33.70492172241211,33.29288101196289,33.62251281738281,67551.0
+2012-07-05,,,,,
+2012-07-08,34.281776428222656,35.435489654541016,34.11696243286133,34.941043853759766,267300.0
+2012-07-09,34.85863494873047,35.02345275878906,34.281776428222656,34.36418533325195,101849.0
+2012-07-10,34.281776428222656,34.61140823364258,33.86973571777344,34.19936752319336,87258.0
+2012-07-11,33.952144622802734,34.19936752319336,33.787330627441406,34.03455352783203,70245.0
+2012-07-12,,,,,
+2012-07-15,34.52900314331055,34.61140823364258,34.19936752319336,34.36418533325195,248391.0
+2012-07-16,34.52900314331055,34.85863494873047,34.44659423828125,34.44659423828125,246358.0
+2012-07-17,34.44659423828125,34.61140823364258,34.11696243286133,34.11696243286133,126630.0
+2012-07-18,34.36418533325195,34.36418533325195,33.86973571777344,34.281776428222656,240188.0
+2012-07-19,,,,,
+2012-07-22,32.13916778564453,32.13916778564453,31.809534072875977,31.89194107055664,108388.0
+2012-07-23,31.89194107055664,31.974349975585938,31.89194107055664,31.89194107055664,68078.0
+2012-07-24,32.056758880615234,32.22157287597656,31.89194107055664,32.13916778564453,102889.0
+2012-07-25,32.13916778564453,32.22157287597656,32.13916778564453,32.22157287597656,85224.0
+2012-07-26,,,,,
+2012-07-29,32.55120849609375,32.55120849609375,32.30398178100586,32.55120849609375,79340.0
+2012-07-30,32.63361358642578,32.96324920654297,32.55120849609375,32.96324920654297,84208.0
+2012-07-31,33.045654296875,33.045654296875,32.63361358642578,32.71602249145508,35438.0
+2012-08-01,32.71602249145508,33.045654296875,32.71602249145508,33.045654296875,75542.0
+2012-08-02,,,,,
+2012-08-05,33.1280632019043,33.1280632019043,32.88084030151367,32.88084030151367,146471.0
+2012-08-06,32.88084030151367,33.1280632019043,32.63361358642578,32.63361358642578,46249.0
+2012-08-07,32.63361358642578,32.96324920654297,32.63361358642578,32.96324920654297,33564.0
+2012-08-08,32.96324920654297,32.96324920654297,32.63361358642578,32.71602249145508,49322.0
+2012-08-09,,,,,
+2012-08-12,32.798431396484375,32.96324920654297,32.798431396484375,32.96324920654297,22064.0
+2012-08-13,32.798431396484375,32.96324920654297,32.71602249145508,32.96324920654297,37863.0
+2012-08-14,32.88084030151367,32.96324920654297,32.71602249145508,32.798431396484375,58233.0
+2012-08-15,32.88084030151367,33.1280632019043,32.798431396484375,32.96324920654297,100376.0
+2012-08-16,,,,,
+2012-08-19,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-08-23,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-08-26,33.210472106933594,33.29288101196289,33.1280632019043,33.1280632019043,53284.0
+2012-08-27,33.1280632019043,33.45769500732422,33.045654296875,33.45769500732422,41203.0
+2012-08-28,33.210472106933594,33.540103912353516,33.045654296875,33.45769500732422,35582.0
+2012-08-29,33.210472106933594,33.210472106933594,33.1280632019043,33.210472106933594,27929.0
+2012-08-30,,,,,
+2012-09-02,33.62251281738281,34.11696243286133,33.29288101196289,33.70492172241211,77088.0
+2012-09-03,33.540103912353516,34.03455352783203,33.540103912353516,33.86973571777344,88526.0
+2012-09-04,33.787330627441406,33.787330627441406,33.37528610229492,33.37528610229492,91721.0
+2012-09-05,,,,,
+2012-09-06,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2012-09-09,33.45769500732422,33.787330627441406,33.45769500732422,33.787330627441406,59274.0
+2012-09-10,33.62251281738281,33.787330627441406,33.540103912353516,33.62251281738281,22848.0
+2012-09-11,33.45769500732422,33.787330627441406,33.45769500732422,33.62251281738281,47003.0
+2012-09-12,33.62251281738281,33.70492172241211,33.540103912353516,33.540103912353516,42476.0
+2012-09-13,,,,,
+2012-09-16,33.540103912353516,33.540103912353516,33.37528610229492,33.540103912353516,133039.0
+2012-09-17,33.540103912353516,33.540103912353516,33.210472106933594,33.45769500732422,38223.0
+2012-09-18,33.540103912353516,33.540103912353516,33.29288101196289,33.37528610229492,40529.0
+2012-09-19,33.37528610229492,33.45769500732422,33.1280632019043,33.1280632019043,64708.0
+2012-09-20,,,,,
+2012-09-24,33.1280632019043,33.1280632019043,32.386390686035156,32.96324920654297,72704.0
+2012-09-25,32.96324920654297,32.96324920654297,32.63361358642578,32.71602249145508,84075.0
+2012-09-26,32.71602249145508,32.71602249145508,32.46879959106445,32.63361358642578,31045.0
+2012-09-27,,,,,
+2012-09-30,32.71602249145508,32.96324920654297,32.71602249145508,32.96324920654297,45505.0
+2012-10-01,32.96324920654297,33.37528610229492,32.71602249145508,32.96324920654297,67046.0
+2012-10-02,32.96324920654297,33.29288101196289,32.96324920654297,33.045654296875,34382.0
+2012-10-03,33.045654296875,33.045654296875,32.88084030151367,32.96324920654297,74506.0
+2012-10-04,,,,,
+2012-10-07,33.1280632019043,33.210472106933594,32.798431396484375,33.045654296875,61638.0
+2012-10-08,32.88084030151367,33.045654296875,32.71602249145508,33.045654296875,51152.0
+2012-10-09,32.798431396484375,32.96324920654297,32.71602249145508,32.96324920654297,35705.0
+2012-10-10,32.88084030151367,33.1280632019043,32.798431396484375,33.045654296875,81248.0
+2012-10-11,,,,,
+2012-10-14,32.55120849609375,32.798431396484375,32.13916778564453,32.386390686035156,95528.0
+2012-10-15,32.386390686035156,32.63361358642578,32.13916778564453,32.386390686035156,63997.0
+2012-10-16,32.22157287597656,32.46879959106445,32.22157287597656,32.30398178100586,38883.0
+2012-10-17,32.386390686035156,32.71602249145508,32.13916778564453,32.71602249145508,164122.0
+2012-10-18,,,,,
+2012-10-21,32.55120849609375,32.63361358642578,32.30398178100586,32.30398178100586,51287.0
+2012-10-22,32.30398178100586,32.63361358642578,32.22157287597656,32.30398178100586,38800.0
+2012-10-23,32.22157287597656,32.63361358642578,32.22157287597656,32.386390686035156,72808.0
+2012-10-24,32.386390686035156,32.55120849609375,32.13916778564453,32.22157287597656,121651.0
+2012-10-25,,,,,
+2012-10-28,32.22157287597656,32.22157287597656,32.22157287597656,32.22157287597656,0.0
+2012-11-01,32.22157287597656,32.22157287597656,32.22157287597656,32.22157287597656,0.0
+2012-11-04,32.55120849609375,32.55120849609375,32.30398178100586,32.386390686035156,73735.0
+2012-11-05,32.386390686035156,32.46879959106445,32.13916778564453,32.30398178100586,115886.0
+2012-11-06,32.30398178100586,32.55120849609375,32.22157287597656,32.55120849609375,63998.0
+2012-11-07,32.386390686035156,32.63361358642578,32.386390686035156,32.63361358642578,39908.0
+2012-11-08,,,,,
+2012-11-11,32.46879959106445,32.71602249145508,32.46879959106445,32.46879959106445,51118.0
+2012-11-12,32.46879959106445,32.63361358642578,32.386390686035156,32.386390686035156,47364.0
+2012-11-13,32.55120849609375,32.63361358642578,32.46879959106445,32.46879959106445,55165.0
+2012-11-14,32.96324920654297,32.96324920654297,32.30398178100586,32.46879959106445,80119.0
+2012-11-15,,,,,
+2012-11-18,32.55120849609375,32.55120849609375,32.55120849609375,32.55120849609375,60593.0
+2012-11-19,32.46879959106445,32.71602249145508,32.46879959106445,32.55120849609375,83935.0
+2012-11-20,32.46879959106445,32.88084030151367,32.46879959106445,32.88084030151367,46598.0
+2012-11-21,32.63361358642578,32.88084030151367,32.63361358642578,32.71602249145508,36218.0
+2012-11-22,,,,,
+2012-11-25,32.63361358642578,32.798431396484375,32.55120849609375,32.63361358642578,41812.0
+2012-11-26,32.798431396484375,32.798431396484375,32.46879959106445,32.71602249145508,39503.0
+2012-11-27,32.55120849609375,32.71602249145508,32.55120849609375,32.55120849609375,54397.0
+2012-11-28,32.386390686035156,33.45769500732422,32.386390686035156,32.63361358642578,155796.0
+2012-11-29,,,,,
+2012-12-02,32.63361358642578,32.63361358642578,32.63361358642578,32.63361358642578,0.0
+2012-12-03,32.96324920654297,33.1280632019043,32.798431396484375,33.1280632019043,35480.0
+2012-12-04,33.045654296875,33.045654296875,32.798431396484375,32.96324920654297,12726.0
+2012-12-05,32.88084030151367,32.96324920654297,32.88084030151367,32.96324920654297,6629.0
+2012-12-06,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-12-09,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-12-10,32.88084030151367,33.045654296875,32.88084030151367,32.96324920654297,12078.0
+2012-12-11,32.96324920654297,33.045654296875,32.96324920654297,33.045654296875,10416.0
+2012-12-12,32.96324920654297,33.29288101196289,32.96324920654297,33.210472106933594,64236.0
+2012-12-13,33.210472106933594,33.210472106933594,33.210472106933594,33.210472106933594,0.0
+2012-12-16,33.210472106933594,33.210472106933594,33.210472106933594,33.210472106933594,0.0
+2012-12-17,33.29288101196289,33.37528610229492,32.96324920654297,33.210472106933594,57556.0
+2012-12-18,33.045654296875,33.210472106933594,32.96324920654297,33.1280632019043,54916.0
+2012-12-19,33.045654296875,33.1280632019043,33.045654296875,33.045654296875,48108.0
+2012-12-20,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2012-12-23,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2012-12-24,33.045654296875,33.70492172241211,33.045654296875,33.70492172241211,169995.0
+2012-12-25,33.787330627441406,33.787330627441406,33.62251281738281,33.70492172241211,73058.0
+2012-12-26,33.70492172241211,34.03455352783203,33.62251281738281,34.03455352783203,96162.0
+2012-12-27,34.03455352783203,34.03455352783203,34.03455352783203,34.03455352783203,0.0
+2012-12-30,34.03455352783203,34.03455352783203,34.03455352783203,34.03455352783203,0.0
+2012-12-31,33.45769500732422,33.540103912353516,33.45769500732422,33.45769500732422,24616.0
+2013-01-01,33.45769500732422,33.540103912353516,33.37528610229492,33.45769500732422,26982.0
+2013-01-02,33.45769500732422,33.86973571777344,33.37528610229492,33.86973571777344,114844.0
+2013-01-03,33.86973571777344,33.86973571777344,33.86973571777344,33.86973571777344,0.0
+2013-01-06,33.86973571777344,33.86973571777344,33.86973571777344,33.86973571777344,0.0
+2013-01-07,34.19936752319336,34.19936752319336,34.11696243286133,34.11696243286133,87839.0
+2013-01-08,34.19936752319336,34.19936752319336,34.11696243286133,34.11696243286133,57453.0
+2013-01-09,34.19936752319336,34.61140823364258,34.19936752319336,34.36418533325195,265238.0
+2013-01-10,34.36418533325195,34.36418533325195,34.36418533325195,34.36418533325195,0.0
+2013-01-13,34.36418533325195,34.36418533325195,34.36418533325195,34.36418533325195,0.0
+2013-01-14,33.210472106933594,33.45769500732422,33.210472106933594,33.37528610229492,99689.0
+2013-01-15,33.29288101196289,33.45769500732422,33.210472106933594,33.29288101196289,56652.0
+2013-01-16,33.29288101196289,33.45769500732422,33.210472106933594,33.29288101196289,97665.0
+2013-01-17,33.29288101196289,33.29288101196289,33.29288101196289,33.29288101196289,0.0
+2013-01-20,33.29288101196289,33.29288101196289,33.29288101196289,33.29288101196289,0.0
+2013-01-21,33.210472106933594,33.29288101196289,33.210472106933594,33.210472106933594,48771.0
+2013-01-22,33.210472106933594,33.37528610229492,33.1280632019043,33.37528610229492,59395.0
+2013-01-23,33.37528610229492,33.37528610229492,32.96324920654297,33.045654296875,414927.0
+2013-01-24,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2013-01-27,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2013-01-28,33.29288101196289,33.37528610229492,33.210472106933594,33.29288101196289,46966.0
+2013-01-29,33.29288101196289,33.29288101196289,33.210472106933594,33.29288101196289,38133.0
+2013-01-30,33.37528610229492,33.37528610229492,33.210472106933594,33.37528610229492,31433.0
+2013-01-31,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-03,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-04,33.37528610229492,33.540103912353516,33.29288101196289,33.45769500732422,57203.0
+2013-02-05,33.37528610229492,33.37528610229492,33.29288101196289,33.37528610229492,27451.0
+2013-02-06,33.45769500732422,33.540103912353516,33.29288101196289,33.37528610229492,28298.0
+2013-02-07,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-10,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-11,33.540103912353516,33.62251281738281,33.37528610229492,33.37528610229492,24265.0
+2013-02-12,33.540103912353516,33.70492172241211,33.37528610229492,33.540103912353516,52697.0
+2013-02-13,33.70492172241211,33.70492172241211,33.540103912353516,33.540103912353516,94428.0
+2013-02-14,33.540103912353516,33.540103912353516,33.540103912353516,33.540103912353516,0.0
+2013-02-17,33.540103912353516,33.540103912353516,33.540103912353516,33.540103912353516,0.0
+2013-02-18,33.540103912353516,33.787330627441406,33.540103912353516,33.62251281738281,22251.0
+2013-02-19,33.62251281738281,33.787330627441406,33.62251281738281,33.62251281738281,31570.0
+2013-02-20,33.62251281738281,33.787330627441406,33.62251281738281,33.62251281738281,26481.0
+2013-02-21,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-02-24,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-02-25,33.787330627441406,33.787330627441406,33.62251281738281,33.70492172241211,16061.0
+2013-02-26,33.62251281738281,33.86973571777344,33.540103912353516,33.62251281738281,46573.0
+2013-02-27,33.62251281738281,33.70492172241211,33.62251281738281,33.62251281738281,11807.0
+2013-02-28,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-03-03,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-03-04,33.70492172241211,33.787330627441406,33.62251281738281,33.70492172241211,38601.0
+2013-03-05,33.787330627441406,33.86973571777344,33.70492172241211,33.86973571777344,35157.0
+2013-03-06,33.952144622802734,33.952144622802734,33.787330627441406,33.787330627441406,29921.0
+2013-03-07,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-10,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-11,33.70492172241211,33.86973571777344,33.70492172241211,33.70492172241211,57268.0
+2013-03-12,33.62251281738281,33.86973571777344,33.62251281738281,33.787330627441406,89709.0
+2013-03-13,33.70492172241211,33.787330627441406,33.62251281738281,33.787330627441406,191081.0
+2013-03-14,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-17,33.787330627441406,34.03455352783203,33.787330627441406,33.952144622802734,49423.0
+2013-03-18,33.86973571777344,33.952144622802734,33.787330627441406,33.787330627441406,86921.0
+2013-03-19,33.787330627441406,34.36418533325195,33.787330627441406,34.281776428222656,132194.0
+2013-03-20,34.36418533325195,34.52900314331055,34.19936752319336,34.281776428222656,81471.0
+2013-03-21,,,,,
+2013-03-24,34.44659423828125,35.353084564208984,34.44659423828125,35.105857849121094,487060.0
+2013-03-25,35.27067565917969,35.7651252746582,35.02345275878906,35.353084564208984,230768.0
+2013-03-26,35.60030746459961,37.001243591308594,35.60030746459961,36.25957107543945,802249.0
+2013-03-27,36.34197998046875,36.91883850097656,35.51789855957031,35.682716369628906,229268.0
+2013-03-28,,,,,
+2013-03-31,34.693817138671875,34.941043853759766,34.61140823364258,34.61140823364258,136189.0
+2013-04-01,34.61140823364258,34.77622604370117,34.36418533325195,34.52900314331055,146252.0
+2013-04-02,34.61140823364258,35.02345275878906,34.61140823364258,34.941043853759766,87704.0
+2013-04-03,34.941043853759766,35.353084564208984,34.941043853759766,35.105857849121094,80879.0
+2013-04-04,,,,,
+2013-04-07,34.693817138671875,35.435489654541016,34.693817138671875,35.02345275878906,157733.0
+2013-04-08,35.105857849121094,35.51789855957031,35.105857849121094,35.18826675415039,158856.0
+2013-04-09,35.18826675415039,35.435489654541016,35.105857849121094,35.27067565917969,98388.0
+2013-04-10,35.18826675415039,35.682716369628906,35.18826675415039,35.27067565917969,132866.0
+2013-04-11,,,,,
+2013-04-14,35.353084564208984,35.51789855957031,35.353084564208984,35.51789855957031,67291.0
+2013-04-15,35.435489654541016,35.60030746459961,35.353084564208984,35.353084564208984,46334.0
+2013-04-16,35.353084564208984,35.60030746459961,35.353084564208984,35.51789855957031,65049.0
+2013-04-17,35.51789855957031,35.682716369628906,35.435489654541016,35.435489654541016,92670.0
+2013-04-18,,,,,
+2013-04-21,36.75402069091797,37.49569320678711,36.506797790527344,36.67161178588867,197991.0
+2013-04-22,36.67161178588867,37.08365249633789,36.506797790527344,36.91883850097656,176305.0
+2013-04-23,36.91883850097656,36.91883850097656,36.25957107543945,36.42438888549805,168853.0
+2013-04-24,36.42438888549805,36.91883850097656,36.42438888549805,36.67161178588867,50945.0
+2013-04-25,,,,,
+2013-04-28,36.91883850097656,37.08365249633789,36.836429595947266,37.001243591308594,138920.0
+2013-04-29,36.91883850097656,37.16606140136719,36.91883850097656,36.91883850097656,58540.0
+2013-04-30,36.91883850097656,38.402183532714844,36.91883850097656,38.23736572265625,348477.0
+2013-05-01,38.07255172729492,41.12165069580078,38.07255172729492,40.05034637451172,772199.0
+2013-05-02,40.05034637451172,40.05034637451172,40.05034637451172,40.05034637451172,0.0
+2013-05-05,40.70960998535156,41.41007995605469,40.70960998535156,40.95683670043945,542707.0
+2013-05-06,40.95683670043945,41.20405960083008,40.874427795410156,40.874427795410156,161513.0
+2013-05-07,40.95683670043945,40.95683670043945,39.7207145690918,39.885528564453125,148697.0
+2013-05-08,39.96793746948242,41.822120666503906,39.80311965942383,40.79201889038086,676554.0
+2013-05-09,,,,,
+2013-05-12,40.95683670043945,41.039241790771484,40.62720489501953,40.79201889038086,164684.0
+2013-05-13,40.70960998535156,41.20405960083008,40.46238708496094,40.874427795410156,253562.0
+2013-05-14,40.62720489501953,40.95683670043945,40.46238708496094,40.70960998535156,91573.0
+2013-05-15,40.70960998535156,41.20405960083008,40.21516036987305,41.20405960083008,216354.0
+2013-05-16,,,,,
+2013-05-19,41.20405960083008,42.646202087402344,41.12165069580078,42.028141021728516,406315.0
+2013-05-20,42.028141021728516,43.67630386352539,41.822120666503906,42.85222244262695,592213.0
+2013-05-21,42.85222244262695,43.47028350830078,42.440181732177734,43.47028350830078,444503.0
+2013-05-22,43.26426315307617,43.67630386352539,43.05824279785156,43.47028350830078,261482.0
+2013-05-23,,,,,
+2013-05-26,43.05824279785156,43.67630386352539,42.85222244262695,43.67630386352539,167687.0
+2013-05-27,43.26426315307617,44.29436492919922,43.26426315307617,43.88232421875,306503.0
+2013-05-28,44.08834457397461,44.29436492919922,43.88232421875,44.08834457397461,203510.0
+2013-05-29,44.08834457397461,45.324466705322266,43.88232421875,44.70640563964844,284803.0
+2013-05-30,,,,,
+2013-06-02,45.118446350097656,45.530487060546875,45.118446350097656,45.530487060546875,111559.0
+2013-06-03,45.530487060546875,46.56058883666992,45.324466705322266,46.35456848144531,196535.0
+2013-06-04,46.1485481262207,50.680992126464844,46.1485481262207,48.2087516784668,1097200.0
+2013-06-05,48.00272750854492,49.856910705566406,48.00272750854492,49.44487380981445,615859.0
+2013-06-06,,,,,
+2013-06-09,51.50507354736328,53.565277099609375,50.88701248168945,52.32915496826172,720715.0
+2013-06-10,53.359256744384766,57.47966384887695,53.359256744384766,57.47966384887695,2728158.0
+2013-06-11,59.33384704589844,60.569969177246094,53.771297454833984,53.977317810058594,2753512.0
+2013-06-12,52.12313461303711,55.83150100708008,51.71109390258789,53.565277099609375,3197954.0
+2013-06-13,,,,,
+2013-06-16,49.856910705566406,53.771297454833984,49.03282928466797,53.565277099609375,1442833.0
+2013-06-17,55.41946029663086,57.89170455932617,55.41946029663086,57.89170455932617,1336202.0
+2013-06-18,58.71578598022461,62.01211166381836,58.71578598022461,62.01211166381836,3088903.0
+2013-06-19,62.63017272949219,63.04220962524414,59.53986740112305,60.98200988769531,2694499.0
+2013-06-20,,,,,
+2013-06-23,62.42414855957031,63.04220962524414,61.39405059814453,61.39405059814453,564900.0
+2013-06-24,61.80609130859375,61.80609130859375,59.745887756347656,60.363948822021484,451923.0
+2013-06-25,60.363948822021484,60.98200988769531,60.363948822021484,60.7759895324707,250025.0
+2013-06-26,60.7759895324707,60.98200988769531,58.509765625,58.71578598022461,417592.0
+2013-06-27,71.25,71.25,71.25,71.25,0.0
+2013-06-30,58.09772491455078,59.33384704589844,56.861602783203125,58.09772491455078,402676.0
+2013-07-01,57.68568420410156,59.745887756347656,57.68568420410156,58.71578598022461,340016.0
+2013-07-02,59.12782669067383,59.53986740112305,58.509765625,58.92180633544922,280207.0
+2013-07-03,58.509765625,58.71578598022461,57.68568420410156,57.68568420410156,286635.0
+2013-07-04,57.68568420410156,57.68568420410156,57.68568420410156,57.68568420410156,0.0
+2013-07-07,57.067623138427734,58.71578598022461,56.861602783203125,58.30374526977539,581699.0
+2013-07-08,57.273643493652344,57.47966384887695,56.449562072753906,56.449562072753906,379888.0
+2013-07-09,56.03752136230469,56.861602783203125,55.83150100708008,56.2435417175293,243909.0
+2013-07-10,56.03752136230469,56.655582427978516,54.80139923095703,56.03752136230469,190714.0
+2013-07-11,,,,,
+2013-07-14,56.03752136230469,57.68568420410156,55.62548065185547,57.273643493652344,604560.0
+2013-07-15,57.47966384887695,57.47966384887695,56.449562072753906,56.449562072753906,107014.0
+2013-07-16,56.449562072753906,56.861602783203125,56.03752136230469,56.449562072753906,249938.0
+2013-07-17,56.655582427978516,56.861602783203125,56.03752136230469,56.449562072753906,143198.0
+2013-07-18,,,,,
+2013-07-21,55.62548065185547,57.067623138427734,55.21343994140625,56.655582427978516,224136.0
+2013-07-22,56.449562072753906,57.47966384887695,56.449562072753906,57.273643493652344,314335.0
+2013-07-23,57.47966384887695,57.47966384887695,56.655582427978516,57.273643493652344,393490.0
+2013-07-24,57.273643493652344,60.157928466796875,57.273643493652344,59.12782669067383,891999.0
+2013-07-25,59.12782669067383,59.12782669067383,59.12782669067383,59.12782669067383,0.0
+2013-07-28,58.509765625,59.53986740112305,57.68568420410156,59.33384704589844,486687.0
+2013-07-29,59.33384704589844,59.951908111572266,59.12782669067383,59.745887756347656,514576.0
+2013-07-30,59.951908111572266,61.80609130859375,59.951908111572266,60.569969177246094,1159348.0
+2013-07-31,60.569969177246094,60.98200988769531,57.89170455932617,58.71578598022461,338827.0
+2013-08-01,58.71578598022461,58.71578598022461,57.89170455932617,58.71578598022461,208188.0
+2013-08-04,58.30374526977539,58.92180633544922,57.47966384887695,57.89170455932617,290820.0
+2013-08-05,57.68568420410156,58.509765625,57.47966384887695,57.89170455932617,405543.0
+2013-08-11,57.89170455932617,57.89170455932617,57.89170455932617,57.89170455932617,0.0
+2013-08-13,58.30374526977539,58.71578598022461,56.861602783203125,57.273643493652344,482354.0
+2013-08-14,57.273643493652344,57.68568420410156,56.655582427978516,56.861602783203125,179720.0
+2013-08-15,56.861602783203125,57.067623138427734,56.449562072753906,56.655582427978516,93475.0
+2013-08-18,,,,,
+2013-08-19,56.655582427978516,56.861602783203125,56.03752136230469,56.2435417175293,123957.0
+2013-08-20,56.2435417175293,56.861602783203125,55.41946029663086,55.83150100708008,330481.0
+2013-08-21,55.62548065185547,57.067623138427734,55.62548065185547,56.449562072753906,394928.0
+2013-08-22,56.655582427978516,56.861602783203125,56.03752136230469,56.2435417175293,104777.0
+2013-08-25,56.03752136230469,56.449562072753906,55.62548065185547,56.03752136230469,122188.0
+2013-08-26,56.03752136230469,57.47966384887695,55.83150100708008,56.449562072753906,373104.0
+2013-08-27,55.83150100708008,55.83150100708008,53.771297454833984,54.80139923095703,405443.0
+2013-08-28,52.32915496826172,55.62548065185547,52.32915496826172,55.62548065185547,434566.0
+2013-08-29,55.62548065185547,56.2435417175293,54.59537887573242,54.80139923095703,96812.0
+2013-09-01,55.41946029663086,56.2435417175293,55.00741958618164,55.62548065185547,156812.0
+2013-09-02,56.03752136230469,56.03752136230469,55.41946029663086,56.03752136230469,145535.0
+2013-09-03,55.83150100708008,56.2435417175293,54.80139923095703,55.21343994140625,103907.0
+2013-09-04,54.59537887573242,54.80139923095703,53.565277099609375,53.565277099609375,97667.0
+2013-09-05,52.74119567871094,53.977317810058594,51.9171142578125,52.94721603393555,105529.0
+2013-09-08,53.565277099609375,53.977317810058594,52.32915496826172,52.32915496826172,126883.0
+2013-09-09,51.9171142578125,52.32915496826172,51.09303283691406,52.12313461303711,173860.0
+2013-09-10,53.771297454833984,53.977317810058594,52.74119567871094,53.771297454833984,196645.0
+2013-09-11,53.977317810058594,54.38935852050781,53.153236389160156,54.1833381652832,152542.0
+2013-09-12,54.1833381652832,54.80139923095703,53.771297454833984,54.38935852050781,101003.0
+2013-09-15,54.80139923095703,55.41946029663086,54.80139923095703,55.21343994140625,118505.0
+2013-09-16,55.41946029663086,55.41946029663086,54.80139923095703,55.21343994140625,128232.0
+2013-09-17,55.21343994140625,55.21343994140625,53.565277099609375,54.59537887573242,98348.0
+2013-09-18,54.38935852050781,54.59537887573242,53.977317810058594,53.977317810058594,55354.0
+2013-09-19,54.1833381652832,54.59537887573242,54.1833381652832,54.59537887573242,50737.0
+2013-09-24,54.59537887573242,56.03752136230469,54.38935852050781,55.62548065185547,308929.0
+2013-09-25,55.62548065185547,55.62548065185547,55.62548065185547,55.62548065185547,0.0
+2013-09-26,56.449562072753906,57.067623138427734,55.21343994140625,55.83150100708008,551002.0
+2013-09-29,56.03752136230469,56.861602783203125,55.62548065185547,55.62548065185547,481429.0
+2013-09-30,55.21343994140625,55.62548065185547,54.80139923095703,54.80139923095703,178313.0
+2013-10-01,54.59537887573242,55.41946029663086,54.38935852050781,55.21343994140625,135341.0
+2013-10-02,55.41946029663086,55.62548065185547,54.80139923095703,55.00741958618164,116050.0
+2013-10-03,55.00741958618164,55.62548065185547,54.80139923095703,54.80139923095703,181829.0
+2013-10-06,54.80139923095703,54.80139923095703,53.977317810058594,54.38935852050781,120224.0
+2013-10-07,54.38935852050781,57.89170455932617,54.1833381652832,56.449562072753906,728157.0
+2013-10-08,56.449562072753906,57.68568420410156,55.83150100708008,56.2435417175293,514150.0
+2013-10-09,56.03752136230469,56.2435417175293,55.62548065185547,55.83150100708008,180692.0
+2013-10-10,55.62548065185547,56.2435417175293,55.62548065185547,55.83150100708008,83153.0
+2013-10-13,55.83150100708008,55.83150100708008,55.83150100708008,55.83150100708008,0.0
+2013-10-20,56.2435417175293,56.655582427978516,56.03752136230469,56.449562072753906,98651.0
+2013-10-21,56.03752136230469,56.2435417175293,55.83150100708008,56.2435417175293,136593.0
+2013-10-22,56.03752136230469,57.067623138427734,55.00741958618164,55.00741958618164,509722.0
+2013-10-23,55.21343994140625,56.2435417175293,55.21343994140625,55.83150100708008,167832.0
+2013-10-24,56.03752136230469,56.2435417175293,55.83150100708008,56.03752136230469,85006.0
+2013-10-27,56.03752136230469,56.2435417175293,56.03752136230469,56.2435417175293,88962.0
+2013-10-28,56.03752136230469,56.03752136230469,55.00741958618164,55.21343994140625,234775.0
+2013-10-29,55.21343994140625,55.62548065185547,54.59537887573242,55.00741958618164,189171.0
+2013-10-30,55.21343994140625,55.62548065185547,54.59537887573242,55.21343994140625,221543.0
+2013-10-31,55.21343994140625,56.655582427978516,54.59537887573242,55.62548065185547,475456.0
+2013-11-03,56.03752136230469,57.067623138427734,55.41946029663086,55.41946029663086,672809.0
+2013-11-04,55.62548065185547,55.62548065185547,55.00741958618164,55.62548065185547,441414.0
+2013-11-05,55.41946029663086,55.83150100708008,55.00741958618164,55.62548065185547,170063.0
+2013-11-06,55.62548065185547,55.83150100708008,55.21343994140625,55.21343994140625,124538.0
+2013-11-07,55.21343994140625,55.83150100708008,55.21343994140625,55.83150100708008,190450.0
+2013-11-10,55.83150100708008,56.2435417175293,55.41946029663086,55.62548065185547,155084.0
+2013-11-11,55.62548065185547,55.62548065185547,55.00741958618164,55.21343994140625,251023.0
+2013-11-12,55.00741958618164,55.21343994140625,54.1833381652832,54.38935852050781,319760.0
+2013-11-13,54.38935852050781,54.59537887573242,53.977317810058594,54.1833381652832,126189.0
+2013-11-14,54.1833381652832,54.80139923095703,52.53517532348633,52.94721603393555,454247.0
+2013-11-17,53.153236389160156,53.977317810058594,52.53517532348633,53.153236389160156,177271.0
+2013-11-18,53.565277099609375,53.977317810058594,52.94721603393555,53.359256744384766,94696.0
+2013-11-19,53.359256744384766,53.359256744384766,52.74119567871094,53.153236389160156,111705.0
+2013-11-20,53.153236389160156,53.771297454833984,52.74119567871094,53.565277099609375,181166.0
+2013-11-21,53.565277099609375,53.565277099609375,53.153236389160156,53.153236389160156,70818.0
+2013-11-24,53.359256744384766,53.565277099609375,52.74119567871094,53.153236389160156,134553.0
+2013-11-25,53.153236389160156,53.359256744384766,52.53517532348633,52.94721603393555,118383.0
+2013-11-26,52.74119567871094,52.94721603393555,52.32915496826172,52.32915496826172,98853.0
+2013-11-27,52.32915496826172,52.74119567871094,52.32915496826172,52.32915496826172,64127.0
+2013-11-28,52.32915496826172,52.74119567871094,52.32915496826172,52.74119567871094,94339.0
+2013-12-01,52.94721603393555,53.359256744384766,52.53517532348633,52.53517532348633,67020.0
+2013-12-02,52.53517532348633,52.74119567871094,52.53517532348633,52.53517532348633,33698.0
+2013-12-03,52.74119567871094,52.94721603393555,52.12313461303711,52.12313461303711,78721.0
+2013-12-04,51.9171142578125,51.9171142578125,50.268951416015625,51.09303283691406,144263.0
+2013-12-05,51.09303283691406,51.50507354736328,51.09303283691406,51.29905319213867,47093.0
+2013-12-08,51.50507354736328,52.32915496826172,51.50507354736328,51.71109390258789,95923.0
+2013-12-09,52.12313461303711,52.32915496826172,51.50507354736328,51.9171142578125,77771.0
+2013-12-10,51.71109390258789,52.32915496826172,51.71109390258789,51.9171142578125,44052.0
+2013-12-11,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,60450.0
+2013-12-12,51.71109390258789,51.9171142578125,51.50507354736328,51.9171142578125,46351.0
+2013-12-15,51.71109390258789,52.12313461303711,51.50507354736328,51.50507354736328,92600.0
+2013-12-16,51.50507354736328,51.71109390258789,51.29905319213867,51.29905319213867,40152.0
+2013-12-17,51.29905319213867,51.50507354736328,51.09303283691406,51.50507354736328,64292.0
+2013-12-18,51.50507354736328,51.9171142578125,51.50507354736328,51.9171142578125,64102.0
+2013-12-19,51.9171142578125,52.12313461303711,51.50507354736328,51.71109390258789,66606.0
+2013-12-22,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,59048.0
+2013-12-23,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,15986.0
+2013-12-24,51.9171142578125,51.9171142578125,51.09303283691406,51.29905319213867,92882.0
+2013-12-25,51.29905319213867,51.9171142578125,51.09303283691406,51.71109390258789,103113.0
+2013-12-26,51.71109390258789,52.12313461303711,51.29905319213867,51.71109390258789,78196.0
+2013-12-29,51.50507354736328,52.74119567871094,51.50507354736328,52.74119567871094,169954.0
+2013-12-30,52.74119567871094,53.153236389160156,52.74119567871094,53.153236389160156,104323.0
+2013-12-31,52.74119567871094,53.153236389160156,52.74119567871094,53.153236389160156,107415.0
+2014-01-01,52.74119567871094,54.59537887573242,52.53517532348633,53.977317810058594,423289.0
+2014-01-02,53.771297454833984,59.12782669067383,53.771297454833984,58.30374526977539,1267106.0
+2014-01-05,58.09772491455078,60.98200988769531,57.68568420410156,59.951908111572266,1651283.0
+2014-01-06,59.33384704589844,60.569969177246094,58.30374526977539,58.92180633544922,526671.0
+2014-01-07,58.509765625,59.33384704589844,56.449562072753906,56.861602783203125,591962.0
+2014-01-08,56.449562072753906,58.92180633544922,56.03752136230469,58.92180633544922,528207.0
+2014-01-09,59.12782669067383,59.12782669067383,57.68568420410156,57.89170455932617,184753.0
+2014-01-12,56.861602783203125,57.47966384887695,55.62548065185547,56.449562072753906,608027.0
+2014-01-13,56.655582427978516,56.655582427978516,55.21343994140625,55.41946029663086,186901.0
+2014-01-14,55.41946029663086,55.41946029663086,55.41946029663086,55.41946029663086,0.0
+2014-01-15,55.41946029663086,56.03752136230469,55.41946029663086,55.62548065185547,82750.0
+2014-01-16,55.41946029663086,56.03752136230469,55.00741958618164,55.83150100708008,100167.0
+2014-01-19,55.41946029663086,55.62548065185547,55.21343994140625,55.62548065185547,37510.0
+2014-01-20,55.41946029663086,57.273643493652344,54.80139923095703,56.449562072753906,243300.0
+2014-01-21,56.861602783203125,56.861602783203125,54.38935852050781,56.449562072753906,295927.0
+2014-01-22,56.2435417175293,57.273643493652344,55.62548065185547,56.449562072753906,214685.0
+2014-01-23,56.2435417175293,56.861602783203125,56.03752136230469,56.2435417175293,95961.0
+2014-01-26,56.03752136230469,57.273643493652344,55.21343994140625,56.449562072753906,363141.0
+2014-01-27,56.861602783203125,56.861602783203125,56.03752136230469,56.2435417175293,108872.0
+2014-01-28,56.2435417175293,56.655582427978516,55.83150100708008,56.2435417175293,89608.0
+2014-01-29,56.2435417175293,56.2435417175293,55.21343994140625,55.83150100708008,355144.0
+2014-01-30,55.62548065185547,55.62548065185547,55.41946029663086,55.41946029663086,58842.0
+2014-02-02,55.41946029663086,55.83150100708008,55.00741958618164,55.62548065185547,160432.0
+2014-02-03,55.41946029663086,55.83150100708008,55.41946029663086,55.41946029663086,60284.0
+2014-02-04,55.41946029663086,56.449562072753906,55.21343994140625,55.83150100708008,404481.0
+2014-02-05,56.03752136230469,56.2435417175293,55.00741958618164,55.62548065185547,467750.0
+2014-02-06,55.62548065185547,55.83150100708008,55.41946029663086,55.41946029663086,147213.0
+2014-02-09,55.62548065185547,56.2435417175293,55.41946029663086,55.62548065185547,257126.0
+2014-02-10,55.83150100708008,56.2435417175293,55.62548065185547,56.03752136230469,194756.0
+2014-02-11,56.2435417175293,56.449562072753906,55.41946029663086,55.41946029663086,266633.0
+2014-02-12,55.41946029663086,55.62548065185547,55.21343994140625,55.41946029663086,89423.0
+2014-02-13,55.41946029663086,55.83150100708008,55.21343994140625,55.21343994140625,113593.0
+2014-02-16,55.21343994140625,55.62548065185547,55.21343994140625,55.41946029663086,105007.0
+2014-02-17,55.41946029663086,56.03752136230469,55.41946029663086,55.62548065185547,242237.0
+2014-02-18,55.62548065185547,55.83150100708008,55.41946029663086,55.83150100708008,84937.0
+2014-02-19,55.41946029663086,56.03752136230469,55.41946029663086,56.03752136230469,98946.0
+2014-02-20,56.03752136230469,56.861602783203125,55.62548065185547,56.2435417175293,939099.0
+2014-02-23,56.449562072753906,56.655582427978516,55.62548065185547,56.03752136230469,548424.0
+2014-02-24,56.2435417175293,57.273643493652344,56.03752136230469,56.861602783203125,730272.0
+2014-02-25,57.067623138427734,57.273643493652344,56.03752136230469,56.449562072753906,539479.0
+2014-02-26,56.655582427978516,56.655582427978516,56.03752136230469,56.2435417175293,168235.0
+2014-02-27,56.03752136230469,56.2435417175293,55.62548065185547,56.03752136230469,217991.0
+2014-03-02,56.03752136230469,56.449562072753906,55.62548065185547,56.2435417175293,352920.0
+2014-03-03,56.449562072753906,56.655582427978516,55.83150100708008,55.83150100708008,392882.0
+2014-03-04,55.83150100708008,57.273643493652344,55.62548065185547,56.861602783203125,691513.0
+2014-03-05,57.067623138427734,60.569969177246094,57.067623138427734,58.509765625,2547098.0
+2014-03-06,58.92180633544922,64.27833557128906,58.71578598022461,64.27833557128906,3140661.0
+2014-03-09,65.92649841308594,70.66496276855469,65.72047424316406,70.45893859863281,3666533.0
+2014-03-10,71.0770034790039,72.5191421508789,67.36863708496094,67.57466125488281,1878979.0
+2014-03-11,67.78067779541016,71.69506072998047,66.75057983398438,69.01679992675781,1770023.0
+2014-03-12,69.42884063720703,69.6348648071289,67.78067779541016,68.81078338623047,546936.0
+2014-03-13,68.81078338623047,68.81078338623047,68.81078338623047,68.81078338623047,0.0
+2014-03-16,69.22281646728516,70.25292205810547,68.6047592163086,68.6047592163086,662500.0
+2014-03-17,68.6047592163086,68.6047592163086,66.95659637451172,67.36863708496094,425202.0
+2014-03-18,67.57466125488281,67.98670196533203,66.75057983398438,67.1626205444336,289189.0
+2014-03-19,66.75057983398438,66.95659637451172,65.51445770263672,66.13251495361328,427050.0
+2014-03-20,65.72047424316406,69.22281646728516,65.30843353271484,67.57466125488281,733443.0
+2014-03-23,67.57466125488281,72.10710144042969,67.36863708496094,70.45893859863281,2020668.0
+2014-03-24,70.45893859863281,71.90108489990234,69.22281646728516,69.42884063720703,423637.0
+2014-03-25,69.22281646728516,69.84088134765625,69.01679992675781,69.01679992675781,186799.0
+2014-03-26,69.01679992675781,69.42884063720703,68.81078338623047,69.22281646728516,167073.0
+2014-03-27,69.01679992675781,69.01679992675781,68.19271850585938,68.39874267578125,235821.0
+2014-03-30,68.6047592163086,71.90108489990234,67.98670196533203,71.28302001953125,1364841.0
+2014-03-31,70.87097930908203,71.48904418945312,69.22281646728516,70.66496276855469,751351.0
+2014-04-01,70.66496276855469,71.28302001953125,70.45893859863281,70.66496276855469,335726.0
+2014-04-02,70.87097930908203,71.0770034790039,69.84088134765625,70.04690551757812,349635.0
+2014-04-03,70.04690551757812,70.04690551757812,69.22281646728516,69.42884063720703,237414.0
+2014-04-06,69.01679992675781,71.69506072998047,68.81078338623047,69.84088134765625,466886.0
+2014-04-07,70.04690551757812,70.87097930908203,69.01679992675781,69.42884063720703,568361.0
+2014-04-08,69.42884063720703,69.84088134765625,69.22281646728516,69.42884063720703,185878.0
+2014-04-09,69.42884063720703,69.6348648071289,68.81078338623047,68.81078338623047,334492.0
+2014-04-10,68.81078338623047,69.22281646728516,68.39874267578125,68.81078338623047,123650.0
+2014-04-13,68.81078338623047,68.81078338623047,67.57466125488281,67.78067779541016,195375.0
+2014-04-14,67.1626205444336,67.78067779541016,66.95659637451172,67.57466125488281,145975.0
+2014-04-15,67.57466125488281,69.84088134765625,67.57466125488281,68.39874267578125,277166.0
+2014-04-16,68.39874267578125,69.42884063720703,68.19271850585938,69.01679992675781,203819.0
+2014-04-17,69.01679992675781,69.84088134765625,68.81078338623047,69.42884063720703,307509.0
+2014-04-20,69.42884063720703,70.04690551757812,69.22281646728516,69.6348648071289,274332.0
+2014-04-21,69.84088134765625,70.45893859863281,69.6348648071289,69.84088134765625,172947.0
+2014-04-22,69.84088134765625,69.84088134765625,69.22281646728516,69.42884063720703,173918.0
+2014-04-23,69.42884063720703,69.42884063720703,69.01679992675781,69.22281646728516,129493.0
+2014-04-24,69.22281646728516,71.69506072998047,69.01679992675781,70.66496276855469,596487.0
+2014-04-27,70.66496276855469,72.5191421508789,70.04690551757812,71.69506072998047,749571.0
+2014-04-28,71.69506072998047,75.81546783447266,71.69506072998047,74.78536987304688,1558909.0
+2014-04-29,74.99138641357422,77.05158996582031,73.75526428222656,74.16730499267578,1018831.0
+2014-04-30,74.16730499267578,74.16730499267578,72.10710144042969,72.72516632080078,284651.0
+2014-05-01,73.13720703125,74.16730499267578,72.31312561035156,72.93118286132812,179343.0
+2014-05-04,73.13720703125,73.96128845214844,72.93118286132812,73.13720703125,173870.0
+2014-05-05,73.34322357177734,73.96128845214844,72.93118286132812,72.93118286132812,124118.0
+2014-05-06,72.72516632080078,73.54924774169922,72.5191421508789,72.72516632080078,149005.0
+2014-05-07,72.5191421508789,72.72516632080078,71.90108489990234,72.5191421508789,165083.0
+2014-05-08,72.5191421508789,73.13720703125,71.69506072998047,72.10710144042969,417485.0
+2014-05-11,72.5191421508789,73.13720703125,71.48904418945312,71.90108489990234,255466.0
+2014-05-12,71.90108489990234,71.90108489990234,71.0770034790039,71.48904418945312,239680.0
+2014-05-13,71.69506072998047,71.90108489990234,71.28302001953125,71.28302001953125,152670.0
+2014-05-14,71.48904418945312,72.10710144042969,71.28302001953125,71.69506072998047,201745.0
+2014-05-15,71.69506072998047,72.10710144042969,71.28302001953125,71.48904418945312,125124.0
+2014-05-18,71.69506072998047,71.90108489990234,71.28302001953125,71.48904418945312,181978.0
+2014-05-19,71.48904418945312,71.48904418945312,70.66496276855469,71.0770034790039,162890.0
+2014-05-20,71.0770034790039,73.13720703125,70.87097930908203,71.69506072998047,697309.0
+2014-05-21,72.10710144042969,73.13720703125,71.69506072998047,73.13720703125,1019280.0
+2014-05-22,73.75526428222656,75.40342712402344,73.54924774169922,73.75526428222656,1009919.0
+2014-05-25,72.93118286132812,74.37332916259766,72.5191421508789,73.54924774169922,273638.0
+2014-05-26,73.54924774169922,74.579345703125,73.34322357177734,73.75526428222656,507923.0
+2014-05-27,74.16730499267578,74.99138641357422,73.75526428222656,73.96128845214844,913144.0
+2014-05-28,73.96128845214844,75.40342712402344,73.75526428222656,74.37332916259766,1083559.0
+2014-05-29,74.37332916259766,74.78536987304688,73.54924774169922,73.75526428222656,337099.0
+2014-06-01,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,179175.0
+2014-06-02,73.75526428222656,74.579345703125,73.34322357177734,73.96128845214844,338028.0
+2014-06-03,73.96128845214844,73.96128845214844,73.34322357177734,73.75526428222656,137343.0
+2014-06-04,73.75526428222656,73.75526428222656,72.93118286132812,72.93118286132812,188392.0
+2014-06-05,73.13720703125,73.34322357177734,72.72516632080078,72.93118286132812,157268.0
+2014-06-08,72.93118286132812,73.13720703125,72.5191421508789,72.72516632080078,163670.0
+2014-06-09,72.72516632080078,73.75526428222656,72.72516632080078,73.13720703125,181756.0
+2014-06-10,74.16730499267578,74.78536987304688,73.75526428222656,73.96128845214844,401075.0
+2014-06-11,74.16730499267578,74.78536987304688,73.96128845214844,74.37332916259766,258808.0
+2014-06-12,74.16730499267578,74.37332916259766,72.93118286132812,73.13720703125,159041.0
+2014-06-15,72.5191421508789,72.5191421508789,71.69506072998047,72.10710144042969,205494.0
+2014-06-16,72.10710144042969,72.31312561035156,67.57466125488281,68.6047592163086,239453.0
+2014-06-17,67.36863708496094,68.6047592163086,66.13251495361328,68.19271850585938,313188.0
+2014-06-18,68.81078338623047,69.22281646728516,68.39874267578125,68.81078338623047,101554.0
+2014-06-19,69.01679992675781,69.42884063720703,68.39874267578125,69.42884063720703,124814.0
+2014-06-22,69.6348648071289,70.45893859863281,69.6348648071289,69.84088134765625,179445.0
+2014-06-23,69.84088134765625,71.28302001953125,69.22281646728516,69.6348648071289,444094.0
+2014-06-24,69.84088134765625,70.04690551757812,68.39874267578125,69.42884063720703,124152.0
+2014-06-25,69.6348648071289,70.66496276855469,69.22281646728516,70.66496276855469,163390.0
+2014-06-26,69.22281646728516,69.42884063720703,68.39874267578125,68.39874267578125,284081.0
+2014-06-29,67.98670196533203,67.98670196533203,66.33853912353516,66.33853912353516,114459.0
+2014-06-30,66.75057983398438,66.95659637451172,64.89639282226562,65.1024169921875,222959.0
+2014-07-01,65.1024169921875,65.92649841308594,65.1024169921875,65.92649841308594,159241.0
+2014-07-02,66.13251495361328,66.75057983398438,66.13251495361328,66.75057983398438,121985.0
+2014-07-03,66.5445556640625,66.75057983398438,66.33853912353516,66.33853912353516,132457.0
+2014-07-06,66.5445556640625,66.75057983398438,65.92649841308594,66.5445556640625,116436.0
+2014-07-07,66.75057983398438,67.1626205444336,66.33853912353516,67.1626205444336,113680.0
+2014-07-08,66.95659637451172,67.1626205444336,66.5445556640625,66.75057983398438,111463.0
+2014-07-09,66.5445556640625,66.75057983398438,66.33853912353516,66.5445556640625,63352.0
+2014-07-10,66.5445556640625,66.95659637451172,66.33853912353516,66.33853912353516,47841.0
+2014-07-13,66.5445556640625,66.5445556640625,65.92649841308594,65.92649841308594,66510.0
+2014-07-14,65.92649841308594,66.5445556640625,65.92649841308594,66.13251495361328,62169.0
+2014-07-15,66.13251495361328,66.33853912353516,65.92649841308594,65.92649841308594,44673.0
+2014-07-16,65.92649841308594,66.33853912353516,65.92649841308594,66.13251495361328,72108.0
+2014-07-17,66.33853912353516,66.33853912353516,65.72047424316406,65.92649841308594,57214.0
+2014-07-20,65.72047424316406,65.72047424316406,65.51445770263672,65.72047424316406,57243.0
+2014-07-21,65.72047424316406,65.92649841308594,65.1024169921875,65.92649841308594,88901.0
+2014-07-22,66.13251495361328,68.6047592163086,65.92649841308594,67.1626205444336,469437.0
+2014-07-23,67.1626205444336,67.36863708496094,66.5445556640625,66.95659637451172,238255.0
+2014-07-24,66.95659637451172,67.1626205444336,66.5445556640625,66.95659637451172,125383.0
+2014-08-03,67.1626205444336,67.78067779541016,66.5445556640625,67.36863708496094,109643.0
+2014-08-04,67.36863708496094,72.10710144042969,67.1626205444336,71.90108489990234,590395.0
+2014-08-05,71.48904418945312,71.69506072998047,70.25292205810547,70.25292205810547,239174.0
+2014-08-06,70.25292205810547,71.0770034790039,70.25292205810547,70.66496276855469,96511.0
+2014-08-07,70.66496276855469,71.0770034790039,70.66496276855469,70.66496276855469,99863.0
+2014-08-10,70.45893859863281,71.90108489990234,70.45893859863281,71.48904418945312,205645.0
+2014-08-11,71.69506072998047,71.90108489990234,70.87097930908203,71.48904418945312,120795.0
+2014-08-12,71.28302001953125,72.10710144042969,71.0770034790039,71.28302001953125,220674.0
+2014-08-13,71.48904418945312,71.48904418945312,70.87097930908203,70.87097930908203,83684.0
+2014-08-14,71.28302001953125,71.28302001953125,70.04690551757812,70.25292205810547,142053.0
+2014-08-17,70.45893859863281,70.66496276855469,70.04690551757812,70.25292205810547,34367.0
+2014-08-18,70.25292205810547,71.0770034790039,70.25292205810547,70.45893859863281,132150.0
+2014-08-19,70.87097930908203,70.87097930908203,70.04690551757812,70.25292205810547,120023.0
+2014-08-20,70.45893859863281,70.45893859863281,70.04690551757812,70.25292205810547,129393.0
+2014-08-21,70.04690551757812,70.45893859863281,69.84088134765625,69.84088134765625,146263.0
+2014-08-24,70.25292205810547,70.45893859863281,70.04690551757812,70.25292205810547,165643.0
+2014-08-25,70.66496276855469,70.66496276855469,69.6348648071289,69.6348648071289,139247.0
+2014-08-26,69.6348648071289,70.04690551757812,69.6348648071289,69.84088134765625,50920.0
+2014-08-27,69.42884063720703,70.04690551757812,69.42884063720703,69.84088134765625,146705.0
+2014-08-28,69.6348648071289,69.84088134765625,69.22281646728516,69.22281646728516,224247.0
+2014-08-31,69.22281646728516,69.84088134765625,69.22281646728516,69.42884063720703,72089.0
+2014-09-01,69.6348648071289,69.84088134765625,69.22281646728516,69.84088134765625,202551.0
+2014-09-02,69.84088134765625,69.84088134765625,69.22281646728516,69.42884063720703,243823.0
+2014-09-03,69.42884063720703,69.42884063720703,69.22281646728516,69.22281646728516,199599.0
+2014-09-04,69.42884063720703,69.6348648071289,69.22281646728516,69.42884063720703,122231.0
+2014-09-07,69.6348648071289,71.28302001953125,69.42884063720703,70.66496276855469,507095.0
+2014-09-08,70.87097930908203,71.28302001953125,70.25292205810547,70.25292205810547,182895.0
+2014-09-09,70.25292205810547,70.45893859863281,69.6348648071289,69.84088134765625,235856.0
+2014-09-10,70.25292205810547,70.45893859863281,70.04690551757812,70.04690551757812,163813.0
+2014-09-11,70.25292205810547,70.66496276855469,70.04690551757812,70.25292205810547,141675.0
+2014-09-14,70.04690551757812,70.45893859863281,69.6348648071289,69.6348648071289,95335.0
+2014-09-15,69.6348648071289,69.6348648071289,68.39874267578125,69.6348648071289,163869.0
+2014-09-16,69.42884063720703,69.6348648071289,69.22281646728516,69.6348648071289,63999.0
+2014-09-17,69.6348648071289,70.25292205810547,69.6348648071289,70.25292205810547,115199.0
+2014-09-18,70.04690551757812,70.45893859863281,70.04690551757812,70.04690551757812,153486.0
+2014-09-21,70.04690551757812,70.25292205810547,69.42884063720703,70.04690551757812,98667.0
+2014-09-22,69.42884063720703,70.25292205810547,67.98670196533203,70.04690551757812,258104.0
+2014-09-24,69.22281646728516,70.66496276855469,69.01679992675781,70.04690551757812,242777.0
+2014-09-25,70.04690551757812,70.66496276855469,69.6348648071289,70.45893859863281,190005.0
+2014-09-28,70.66496276855469,70.66496276855469,69.01679992675781,69.22281646728516,187769.0
+2014-09-29,69.22281646728516,70.04690551757812,67.98670196533203,69.22281646728516,111811.0
+2014-09-30,69.22281646728516,69.84088134765625,69.22281646728516,69.6348648071289,160128.0
+2014-10-01,69.84088134765625,70.25292205810547,69.84088134765625,70.04690551757812,102790.0
+2014-10-02,69.6348648071289,69.84088134765625,69.01679992675781,69.84088134765625,137572.0
+2014-10-12,69.01679992675781,69.01679992675781,66.75057983398438,67.1626205444336,182575.0
+2014-10-13,66.5445556640625,68.39874267578125,66.5445556640625,68.39874267578125,102417.0
+2014-10-14,67.57466125488281,67.78067779541016,67.1626205444336,67.57466125488281,82889.0
+2014-10-15,67.36863708496094,67.36863708496094,66.33853912353516,66.75057983398438,111672.0
+2014-10-16,65.92649841308594,65.92649841308594,61.80609130859375,62.63017272949219,67884.0
+2014-10-19,64.27833557128906,66.5445556640625,64.07231140136719,65.30843353271484,63704.0
+2014-10-20,63.45425033569336,66.5445556640625,63.45425033569336,65.92649841308594,54821.0
+2014-10-21,65.92649841308594,67.78067779541016,65.51445770263672,67.57466125488281,92337.0
+2014-10-22,67.78067779541016,68.6047592163086,67.1626205444336,67.98670196533203,109479.0
+2014-10-23,67.57466125488281,68.39874267578125,67.36863708496094,67.78067779541016,127647.0
+2014-10-26,67.57466125488281,67.98670196533203,67.57466125488281,67.78067779541016,43126.0
+2014-10-27,67.57466125488281,67.57466125488281,67.36863708496094,67.36863708496094,37794.0
+2014-10-28,67.36863708496094,67.57466125488281,67.36863708496094,67.36863708496094,48705.0
+2014-10-29,67.36863708496094,67.78067779541016,67.1626205444336,67.1626205444336,51605.0
+2014-10-30,66.75057983398438,67.36863708496094,66.75057983398438,67.36863708496094,25797.0
+2014-11-02,67.57466125488281,68.39874267578125,67.1626205444336,67.1626205444336,30376.0
+2014-11-03,67.36863708496094,67.36863708496094,67.1626205444336,67.36863708496094,14309.0
+2014-11-04,67.1626205444336,67.57466125488281,65.72047424316406,66.13251495361328,43828.0
+2014-11-05,64.89639282226562,65.72047424316406,64.27833557128906,65.1024169921875,21840.0
+2014-11-06,65.30843353271484,65.92649841308594,65.1024169921875,65.51445770263672,24459.0
+2014-11-09,65.51445770263672,65.72047424316406,65.1024169921875,65.51445770263672,60827.0
+2014-11-10,64.07231140136719,65.72047424316406,64.07231140136719,65.72047424316406,35455.0
+2014-11-11,65.92649841308594,65.92649841308594,65.51445770263672,65.51445770263672,26645.0
+2014-11-12,65.92649841308594,66.5445556640625,65.92649841308594,66.33853912353516,25754.0
+2014-11-13,65.92649841308594,66.5445556640625,65.92649841308594,66.13251495361328,90976.0
+2014-11-16,65.92649841308594,66.33853912353516,65.72047424316406,65.92649841308594,74150.0
+2014-11-17,65.72047424316406,65.92649841308594,65.1024169921875,65.72047424316406,61925.0
+2014-11-18,65.92649841308594,66.13251495361328,65.72047424316406,65.92649841308594,26732.0
+2014-11-19,66.13251495361328,67.36863708496094,66.13251495361328,66.33853912353516,70838.0
+2014-11-20,65.92649841308594,67.78067779541016,65.92649841308594,67.57466125488281,75877.0
+2014-11-23,68.19271850585938,68.6047592163086,67.98670196533203,68.19271850585938,76571.0
+2014-11-24,67.98670196533203,68.19271850585938,66.75057983398438,67.57466125488281,46222.0
+2014-11-25,65.92649841308594,67.36863708496094,64.4843521118164,64.4843521118164,92578.0
+2014-11-26,64.4843521118164,64.69037628173828,63.04220962524414,64.4843521118164,46074.0
+2014-11-27,64.27833557128906,64.89639282226562,62.01211166381836,62.83618927001953,33061.0
+2014-11-30,62.2181282043457,62.63017272949219,60.157928466796875,61.18803024291992,48740.0
+2014-12-01,60.363948822021484,61.80609130859375,60.157928466796875,60.98200988769531,71820.0
+2014-12-02,62.01211166381836,62.2181282043457,61.39405059814453,61.600067138671875,41741.0
+2014-12-03,61.80609130859375,61.80609130859375,61.39405059814453,61.80609130859375,9219.0
+2014-12-04,62.42414855957031,63.04220962524414,62.42414855957031,63.04220962524414,40039.0
+2014-12-07,63.04220962524414,63.248233795166016,62.63017272949219,63.04220962524414,19050.0
+2014-12-08,63.04220962524414,63.866294860839844,62.83618927001953,62.83618927001953,34451.0
+2014-12-09,61.39405059814453,62.63017272949219,61.39405059814453,62.01211166381836,18992.0
+2014-12-10,62.01211166381836,62.2181282043457,61.39405059814453,61.600067138671875,51198.0
+2014-12-11,61.39405059814453,61.80609130859375,60.569969177246094,61.80609130859375,36237.0
+2014-12-14,60.98200988769531,61.80609130859375,60.363948822021484,60.569969177246094,15548.0
+2014-12-15,60.569969177246094,60.98200988769531,60.157928466796875,60.157928466796875,41287.0
+2014-12-16,58.509765625,60.157928466796875,54.38935852050781,54.38935852050781,133049.0
+2014-12-17,55.62548065185547,55.62548065185547,49.03282928466797,55.21343994140625,139026.0
+2014-12-18,59.12782669067383,60.569969177246094,57.47966384887695,60.569969177246094,149693.0
+2014-12-21,62.63017272949219,64.07231140136719,59.33384704589844,63.45425033569336,158705.0
+2014-12-22,63.04220962524414,66.33853912353516,62.63017272949219,65.92649841308594,129972.0
+2014-12-23,66.13251495361328,66.75057983398438,65.1024169921875,65.1024169921875,84780.0
+2014-12-24,65.30843353271484,65.72047424316406,64.69037628173828,65.1024169921875,61049.0
+2014-12-25,65.1024169921875,65.51445770263672,64.4843521118164,65.1024169921875,35610.0
+2014-12-28,65.1024169921875,65.72047424316406,64.69037628173828,65.51445770263672,59792.0
+2014-12-29,65.1024169921875,65.1024169921875,63.866294860839844,64.27833557128906,109253.0
+2014-12-30,63.45425033569336,63.866294860839844,62.2181282043457,62.63017272949219,32272.0
+2014-12-31,62.83618927001953,65.92649841308594,61.80609130859375,63.866294860839844,142245.0
+2015-01-01,65.1024169921875,65.1024169921875,64.27833557128906,64.69037628173828,42967.0
+2015-01-04,64.07231140136719,64.69037628173828,63.866294860839844,64.07231140136719,31449.0
+2015-01-05,63.866294860839844,63.866294860839844,62.83618927001953,62.83618927001953,62452.0
+2015-01-06,62.83618927001953,62.83618927001953,60.98200988769531,61.80609130859375,70303.0
+2015-01-07,63.248233795166016,63.248233795166016,61.600067138671875,62.63017272949219,41668.0
+2015-01-08,63.248233795166016,65.72047424316406,62.63017272949219,63.66027069091797,164232.0
+2015-01-11,65.72047424316406,65.72047424316406,64.07231140136719,64.69037628173828,33388.0
+2015-01-12,65.1024169921875,65.1024169921875,64.07231140136719,64.4843521118164,20633.0
+2015-01-13,63.45425033569336,64.27833557128906,62.63017272949219,64.27833557128906,139481.0
+2015-01-14,64.27833557128906,65.1024169921875,63.66027069091797,64.69037628173828,57755.0
+2015-01-15,64.69037628173828,67.1626205444336,64.69037628173828,65.1024169921875,276920.0
+2015-01-18,65.51445770263672,67.57466125488281,65.51445770263672,66.13251495361328,93871.0
+2015-01-19,66.75057983398438,66.75057983398438,65.30843353271484,65.72047424316406,55179.0
+2015-01-20,65.1024169921875,66.5445556640625,64.69037628173828,65.92649841308594,46576.0
+2015-01-21,65.72047424316406,65.92649841308594,64.69037628173828,64.69037628173828,10974.0
+2015-01-22,65.1024169921875,65.92649841308594,64.69037628173828,65.1024169921875,46952.0
+2015-01-26,67.36863708496094,67.36863708496094,65.92649841308594,65.92649841308594,65356.0
+2015-01-27,65.51445770263672,66.75057983398438,65.51445770263672,66.5445556640625,95372.0
+2015-01-28,66.33853912353516,67.57466125488281,66.33853912353516,67.57466125488281,111293.0
+2015-01-29,67.36863708496094,67.57466125488281,65.92649841308594,67.36863708496094,124964.0
+2015-02-01,68.39874267578125,69.6348648071289,68.39874267578125,69.42884063720703,192218.0
+2015-02-02,69.22281646728516,70.04690551757812,68.81078338623047,69.84088134765625,112761.0
+2015-02-03,69.6348648071289,70.45893859863281,69.22281646728516,69.22281646728516,125206.0
+2015-02-04,69.42884063720703,69.84088134765625,68.81078338623047,68.81078338623047,63814.0
+2015-02-05,68.81078338623047,69.22281646728516,68.39874267578125,69.22281646728516,41066.0
+2015-02-08,69.22281646728516,70.25292205810547,69.22281646728516,70.04690551757812,124524.0
+2015-02-09,70.04690551757812,70.87097930908203,69.22281646728516,69.6348648071289,179715.0
+2015-02-10,70.04690551757812,70.45893859863281,69.22281646728516,69.84088134765625,69473.0
+2015-02-11,69.42884063720703,69.42884063720703,67.98670196533203,68.19271850585938,86475.0
+2015-02-12,67.98670196533203,71.0770034790039,67.98670196533203,69.6348648071289,328285.0
+2015-02-15,70.45893859863281,74.16730499267578,70.45893859863281,72.5191421508789,857232.0
+2015-02-16,72.10710144042969,75.81546783447266,71.69506072998047,74.16730499267578,726959.0
+2015-02-17,74.16730499267578,78.69975280761719,74.16730499267578,76.02149200439453,485514.0
+2015-02-18,75.81546783447266,76.6395492553711,73.75526428222656,75.40342712402344,241288.0
+2015-02-19,74.78536987304688,74.78536987304688,73.75526428222656,73.96128845214844,50736.0
+2015-02-22,73.96128845214844,77.05158996582031,73.96128845214844,76.43353271484375,238958.0
+2015-02-23,76.84557342529297,77.25761413574219,73.34322357177734,73.54924774169922,242405.0
+2015-02-24,73.13720703125,75.1974105834961,72.10710144042969,74.75240325927734,118271.0
+2015-02-25,75.81546783447266,75.81546783447266,74.16730499267578,74.8512954711914,74589.0
+2015-02-26,74.78536987304688,74.99138641357422,73.96128845214844,74.3815689086914,91977.0
+2015-03-01,74.579345703125,76.6395492553711,74.579345703125,76.2769546508789,227095.0
+2015-03-02,75.60945129394531,80.75995635986328,75.60945129394531,79.86994934082031,795822.0
+2015-03-03,79.52383422851562,85.08638000488281,79.52383422851562,82.70478820800781,1579009.0
+2015-03-04,83.43822479248047,84.05628204345703,80.14189910888672,81.155517578125,396772.0
+2015-03-05,80.75995635986328,81.99607849121094,79.31781768798828,81.42745971679688,196987.0
+2015-03-08,84.05628204345703,84.46832275390625,81.37802124023438,83.43822479248047,859590.0
+2015-03-09,84.05628204345703,84.46832275390625,81.37802124023438,83.43822479248047,859590.0
+2015-03-10,83.2322006225586,86.52852630615234,83.02617645263672,85.49842071533203,585226.0
+2015-03-11,84.05628204345703,85.91046142578125,84.05628204345703,84.6743392944336,1300211.0
+2015-03-12,85.29240417480469,86.11648559570312,81.7900619506836,82.20210266113281,795539.0
+2015-03-15,82.20210266113281,84.46832275390625,81.1719970703125,82.82015991210938,248505.0
+2015-03-16,82.82015991210938,83.64424133300781,81.37802124023438,81.58403778076172,128568.0
+2015-03-17,81.37802124023438,84.46832275390625,81.1719970703125,83.2322006225586,312862.0
+2015-03-18,83.2322006225586,84.88036346435547,82.40811920166016,84.46832275390625,389614.0
+2015-03-19,84.46832275390625,85.49842071533203,83.64424133300781,85.08638000488281,226988.0
+2015-03-22,85.7044448852539,93.94525909423828,85.49842071533203,92.50311279296875,897906.0
+2015-03-23,93.53321838378906,97.8596420288086,92.2970962524414,94.15127563476562,765064.0
+2015-03-24,92.70913696289062,92.70913696289062,87.1465835571289,88.38270568847656,479502.0
+2015-03-25,88.58872985839844,90.03086853027344,80.55393981933594,81.99607849121094,505912.0
+2015-03-26,77.25761413574219,82.40811920166016,77.25761413574219,80.96598052978516,200695.0
+2015-03-29,84.26229858398438,88.17668914794922,82.82015991210938,86.73454284667969,400132.0
+2015-03-30,87.1465835571289,89.8248519897461,86.11648559570312,86.32250213623047,357757.0
+2015-03-31,85.7044448852539,87.97066497802734,82.40811920166016,83.64424133300781,268531.0
+2015-04-01,83.2322006225586,85.29240417480469,82.20210266113281,83.2322006225586,224982.0
+2015-04-02,84.05628204345703,85.29240417480469,81.7900619506836,82.82015991210938,128654.0
+2015-04-05,82.61414337158203,83.64424133300781,77.87567138671875,81.1719970703125,168923.0
+2015-04-06,81.58403778076172,83.64424133300781,80.75995635986328,81.1719970703125,170964.0
+2015-04-07,81.99607849121094,85.29240417480469,81.7900619506836,83.64424133300781,378403.0
+2015-04-08,84.46832275390625,84.6743392944336,81.99607849121094,82.40811920166016,195274.0
+2015-04-09,81.99607849121094,83.85026550292969,81.99607849121094,82.61414337158203,106675.0
+2015-04-12,82.82015991210938,86.94056701660156,82.61414337158203,85.49842071533203,359538.0
+2015-04-13,84.6743392944336,86.94056701660156,84.6743392944336,85.29240417480469,213366.0
+2015-04-14,85.49842071533203,87.35260772705078,84.05628204345703,84.05628204345703,696000.0
+2015-04-15,85.49842071533203,87.7646484375,85.49842071533203,85.49842071533203,145616.0
+2015-04-16,86.52852630615234,88.58872985839844,86.52852630615234,87.55862426757812,296514.0
+2015-04-19,89.00077056884766,93.7392349243164,88.79474639892578,91.06097412109375,325590.0
+2015-04-20,91.67903137207031,91.88505554199219,89.61882781982422,91.06097412109375,365229.0
+2015-04-21,91.06097412109375,93.94525909423828,90.03086853027344,93.94525909423828,132135.0
+2015-04-22,93.94525909423828,98.06565856933594,93.94525909423828,95.7994384765625,274248.0
+2015-04-23,95.59342193603516,96.4175033569336,93.32719421386719,93.7392349243164,152486.0
+2015-04-26,94.97535705566406,94.97535705566406,93.12117767333984,93.40960693359375,96744.0
+2015-04-27,93.32719421386719,93.32719421386719,91.67903137207031,92.26412963867188,99979.0
+2015-04-28,91.88505554199219,95.7994384765625,91.06097412109375,92.93988037109375,217243.0
+2015-04-29,94.76934051513672,94.76934051513672,91.88505554199219,92.28885650634766,137936.0
+2015-04-30,92.09107208251953,92.50311279296875,90.64893341064453,91.48125457763672,126978.0
+2015-05-03,91.47301483154297,92.50311279296875,90.23689270019531,90.51708221435547,52271.0
+2015-05-04,90.64893341064453,91.47301483154297,90.64893341064453,90.75606536865234,33501.0
+2015-05-05,90.64893341064453,92.2970962524414,90.23689270019531,91.01152801513672,53054.0
+2015-05-06,91.06097412109375,91.47301483154297,90.64893341064453,90.99504852294922,23912.0
+2015-05-07,90.64893341064453,91.47301483154297,89.00077056884766,89.62706756591797,40258.0
+2015-05-10,89.41281127929688,89.8248519897461,89.00077056884766,89.00077056884766,53878.0
+2015-05-11,89.41281127929688,89.41281127929688,85.29240417480469,86.48731994628906,141873.0
+2015-05-12,86.73454284667969,86.73454284667969,84.46832275390625,85.6879653930664,61055.0
+2015-05-13,85.7044448852539,85.7044448852539,83.64424133300781,84.12220764160156,154532.0
+2015-05-14,84.26229858398438,84.46832275390625,83.43822479248047,83.61127471923828,140495.0
+2015-05-17,83.85026550292969,84.88036346435547,83.43822479248047,83.6854476928711,199081.0
+2015-05-18,83.64424133300781,84.05628204345703,83.2322006225586,83.22396087646484,227182.0
+2015-05-19,83.64424133300781,83.64424133300781,82.61414337158203,83.01793670654297,64648.0
+2015-05-20,83.2322006225586,84.46832275390625,82.40811920166016,82.62238311767578,207509.0
+2015-05-21,83.2322006225586,83.2322006225586,82.40811920166016,82.40811920166016,265771.0
+2015-05-24,82.40811920166016,83.02617645263672,81.99607849121094,82.18561553955078,121485.0
+2015-05-25,82.20210266113281,82.82015991210938,81.99607849121094,82.35043334960938,127190.0
+2015-05-26,82.40811920166016,82.82015991210938,81.99607849121094,82.564697265625,298429.0
+2015-05-27,83.2322006225586,83.43822479248047,81.99607849121094,82.2597885131836,304705.0
+2015-05-28,82.40811920166016,82.61414337158203,81.7900619506836,82.03728485107422,202703.0
+2015-05-31,82.40811920166016,82.40811920166016,81.58403778076172,81.58403778076172,137610.0
+2015-06-01,81.1719970703125,81.58403778076172,80.34791564941406,80.44680786132812,220580.0
+2015-06-02,80.55393981933594,81.1719970703125,80.34791564941406,80.63634490966797,90567.0
+2015-06-03,80.14189910888672,80.75995635986328,79.93587493896484,80.28199005126953,113880.0
+2015-06-04,80.14189910888672,80.34791564941406,79.52383422851562,79.89466857910156,128253.0
+2015-06-07,79.1117935180664,79.7298583984375,78.49373626708984,78.69975280761719,78442.0
+2015-06-08,78.28771209716797,78.69975280761719,77.05158996582031,77.25761413574219,155501.0
+2015-06-09,76.6395492553711,76.84557342529297,74.579345703125,75.84843444824219,107260.0
+2015-06-10,76.02149200439453,77.46363067626953,75.81546783447266,76.04621124267578,275443.0
+2015-06-11,77.25761413574219,78.08169555664062,76.43353271484375,77.33177947998047,278756.0
+2015-06-14,77.87567138671875,77.87567138671875,77.25761413574219,77.34001922607422,204146.0
+2015-06-15,77.46363067626953,79.52383422851562,77.25761413574219,79.16947937011719,835883.0
+2015-06-16,78.69975280761719,79.52383422851562,78.49373626708984,79.37550354003906,441244.0
+2015-06-17,79.52383422851562,80.34791564941406,79.52383422851562,79.86994934082031,151664.0
+2015-06-18,79.52383422851562,79.93587493896484,79.1117935180664,79.2930908203125,222810.0
+2015-06-21,79.31781768798828,79.7298583984375,78.69975280761719,78.90577697753906,102628.0
+2015-06-22,78.49373626708984,78.69975280761719,76.84557342529297,77.25761413574219,162157.0
+2015-06-23,76.84557342529297,77.05158996582031,74.78536987304688,75.81546783447266,177613.0
+2015-06-24,75.81546783447266,77.05158996582031,74.99138641357422,76.31816101074219,72363.0
+2015-06-25,76.02149200439453,76.6395492553711,75.81546783447266,76.52417755126953,49469.0
+2015-06-28,76.43353271484375,76.43353271484375,74.99138641357422,75.78250885009766,74357.0
+2015-06-29,75.40342712402344,75.40342712402344,74.579345703125,75.01611328125,82653.0
+2015-06-30,74.99138641357422,74.99138641357422,73.54924774169922,74.68647766113281,78544.0
+2015-07-01,74.78536987304688,74.78536987304688,72.93118286132812,73.51628112792969,195964.0
+2015-07-02,73.75526428222656,73.75526428222656,72.93118286132812,72.96414947509766,81275.0
+2015-07-05,73.13720703125,73.34322357177734,72.5191421508789,72.93118286132812,46651.0
+2015-07-06,72.72516632080078,72.93118286132812,71.69506072998047,71.88460540771484,202145.0
+2015-07-07,72.10710144042969,72.5191421508789,71.28302001953125,72.10710144042969,52432.0
+2015-07-08,71.69506072998047,72.5191421508789,71.48904418945312,71.76923370361328,24425.0
+2015-07-09,72.10710144042969,78.90577697753906,72.10710144042969,78.19706726074219,638063.0
+2015-07-12,78.69975280761719,81.37802124023438,77.46363067626953,79.7628173828125,311914.0
+2015-07-13,79.1117935180664,79.7298583984375,78.49373626708984,78.6585464477539,84830.0
+2015-07-14,78.90577697753906,79.1117935180664,77.05158996582031,78.28771209716797,66140.0
+2015-07-15,78.28771209716797,78.69975280761719,77.87567138671875,78.3536376953125,35677.0
+2015-07-19,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-20,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-21,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-22,78.69975280761719,79.1117935180664,78.08169555664062,78.49373626708984,26803.0
+2015-07-23,78.49373626708984,78.49373626708984,77.46363067626953,77.65316772460938,29663.0
+2015-07-26,77.87567138671875,77.87567138671875,77.46363067626953,77.6696548461914,27657.0
+2015-07-27,77.46363067626953,77.46363067626953,76.22750854492188,76.28519439697266,24518.0
+2015-07-28,77.05158996582031,77.05158996582031,74.99138641357422,75.27157592773438,37486.0
+2015-07-29,75.81546783447266,76.22750854492188,74.99138641357422,76.02149200439453,8789.0
+2015-07-30,76.02149200439453,76.43353271484375,74.78536987304688,74.99138641357422,89446.0
+2015-08-02,74.16730499267578,75.60945129394531,71.28302001953125,72.53562927246094,83866.0
+2015-08-03,71.90108489990234,74.37332916259766,71.28302001953125,74.05193328857422,77309.0
+2015-08-04,74.16730499267578,75.60945129394531,74.16730499267578,75.08203887939453,58699.0
+2015-08-05,75.60945129394531,75.60945129394531,74.99138641357422,75.01611328125,39675.0
+2015-08-06,74.99138641357422,75.60945129394531,73.54924774169922,74.71944427490234,31384.0
+2015-08-09,73.54924774169922,74.99138641357422,73.34322357177734,74.99138641357422,17983.0
+2015-08-10,74.99138641357422,75.60945129394531,74.99138641357422,75.47760009765625,32534.0
+2015-08-11,75.60945129394531,75.60945129394531,73.75526428222656,74.16730499267578,88987.0
+2015-08-12,72.93118286132812,73.96128845214844,72.10710144042969,73.24433898925781,81921.0
+2015-08-13,73.75526428222656,74.16730499267578,73.34322357177734,73.32674407958984,11748.0
+2015-08-16,72.93118286132812,72.93118286132812,71.48904418945312,71.97525024414062,43220.0
+2015-08-17,72.5191421508789,72.5191421508789,70.45893859863281,72.10710144042969,54124.0
+2015-08-18,71.48904418945312,71.48904418945312,67.98670196533203,69.01679992675781,46296.0
+2015-08-19,68.39874267578125,69.22281646728516,67.1626205444336,67.31095123291016,44693.0
+2015-08-20,65.1024169921875,69.01679992675781,63.248233795166016,67.97845458984375,42897.0
+2015-08-23,63.866294860839844,64.07231140136719,61.39405059814453,62.17692565917969,302516.0
+2015-08-24,59.53986740112305,66.5445556640625,58.509765625,61.35284423828125,176841.0
+2015-08-25,60.569969177246094,65.30843353271484,60.157928466796875,65.03649139404297,115282.0
+2015-08-26,63.04220962524414,66.5445556640625,62.2181282043457,62.984527587890625,140114.0
+2015-08-27,65.51445770263672,66.5445556640625,65.1024169921875,65.8770523071289,86843.0
+2015-08-30,68.19271850585938,68.19271850585938,66.33853912353516,66.33853912353516,126764.0
+2015-08-31,65.92649841308594,65.92649841308594,64.27833557128906,65.1024169921875,32778.0
+2015-09-01,65.92649841308594,65.92649841308594,64.27833557128906,64.68213653564453,33518.0
+2015-09-02,63.45425033569336,63.66027069091797,62.63017272949219,63.256473541259766,54258.0
+2015-09-03,63.866294860839844,63.866294860839844,63.04220962524414,63.64379119873047,34514.0
+2015-09-06,63.45425033569336,64.27833557128906,63.45425033569336,63.59434509277344,36932.0
+2015-09-07,63.866294860839844,64.69037628173828,63.66027069091797,63.866294860839844,38723.0
+2015-09-08,63.04220962524414,64.27833557128906,63.04220962524414,64.27833557128906,33861.0
+2015-09-09,64.69037628173828,65.51445770263672,64.4843521118164,64.89639282226562,78008.0
+2015-09-10,64.69037628173828,67.57466125488281,64.27833557128906,65.3908462524414,199834.0
+2015-09-13,65.51445770263672,66.75057983398438,64.4843521118164,64.64093017578125,47049.0
+2015-09-14,64.4843521118164,64.69037628173828,62.83618927001953,63.256473541259766,51582.0
+2015-09-15,63.45425033569336,63.66027069091797,62.63017272949219,63.45425033569336,28495.0
+2015-09-16,63.66027069091797,63.866294860839844,63.248233795166016,63.248233795166016,30038.0
+2015-09-17,63.248233795166016,63.866294860839844,62.83618927001953,63.04220962524414,35188.0
+2015-09-20,62.83618927001953,63.04220962524414,62.83618927001953,62.82794952392578,10198.0
+2015-09-21,63.04220962524414,65.30843353271484,62.83618927001953,63.520179748535156,41633.0
+2015-09-27,63.520179748535156,63.520179748535156,63.520179748535156,63.520179748535156,0.0
+2015-09-28,63.520179748535156,63.520179748535156,63.520179748535156,63.520179748535156,0.0
+2015-09-29,63.04220962524414,63.04220962524414,60.7759895324707,61.361087799072266,233241.0
+2015-09-30,61.80609130859375,61.80609130859375,61.39405059814453,61.48469924926758,29520.0
+2015-10-01,61.80609130859375,61.80609130859375,61.39405059814453,61.39405059814453,26453.0
+2015-10-04,61.39405059814453,61.39405059814453,60.98200988769531,61.08913803100586,21743.0
+2015-10-05,61.39405059814453,61.600067138671875,60.7759895324707,61.18803024291992,73404.0
+2015-10-06,61.18803024291992,61.39405059814453,60.98200988769531,60.98200988769531,37474.0
+2015-10-07,61.39405059814453,62.2181282043457,61.39405059814453,61.61655044555664,93721.0
+2015-10-08,61.80609130859375,62.2181282043457,61.600067138671875,61.847293853759766,65329.0
+2015-10-11,62.01211166381836,63.66027069091797,62.01211166381836,63.04220962524414,128367.0
+2015-10-12,63.248233795166016,65.92649841308594,62.83618927001953,65.3001937866211,335158.0
+2015-10-13,64.69037628173828,65.72047424316406,64.07231140136719,64.35250091552734,78332.0
+2015-10-14,63.866294860839844,63.866294860839844,63.45425033569336,63.83332824707031,34070.0
+2015-10-15,63.866294860839844,65.92649841308594,63.45425033569336,63.89925765991211,160532.0
+2015-10-18,63.866294860839844,64.4843521118164,63.66027069091797,63.75916290283203,50758.0
+2015-10-19,63.66027069091797,63.66027069091797,62.63017272949219,62.67961502075195,53009.0
+2015-10-20,62.63017272949219,62.83618927001953,61.39405059814453,61.60831069946289,64298.0
+2015-10-21,61.39405059814453,61.39405059814453,59.745887756347656,59.82005310058594,105414.0
+2015-10-22,59.745887756347656,60.98200988769531,59.33384704589844,59.5481071472168,76777.0
+2015-10-25,60.157928466796875,60.363948822021484,59.33384704589844,59.33384704589844,51089.0
+2015-10-26,59.33384704589844,59.951908111572266,58.509765625,59.58930969238281,48635.0
+2015-10-27,59.33384704589844,59.53986740112305,57.89170455932617,57.83401870727539,37976.0
+2015-10-28,58.09772491455078,58.09772491455078,56.449562072753906,57.67744445800781,137373.0
+2015-10-29,58.09772491455078,58.30374526977539,56.655582427978516,57.19123458862305,61299.0
+2015-11-01,55.83150100708008,56.449562072753906,53.977317810058594,54.1668586730957,191937.0
+2015-11-02,54.38935852050781,56.861602783203125,53.565277099609375,55.69140625,183140.0
+2015-11-03,55.21343994140625,55.62548065185547,52.94721603393555,53.359256744384766,117511.0
+2015-11-04,53.977317810058594,54.38935852050781,52.12313461303711,54.22454071044922,80800.0
+2015-11-05,53.977317810058594,54.80139923095703,53.565277099609375,54.17509841918945,47769.0
+2015-11-08,53.771297454833984,53.771297454833984,52.94721603393555,53.103790283203125,112072.0
+2015-11-09,53.359256744384766,53.977317810058594,53.153236389160156,53.80426025390625,69999.0
+2015-11-10,53.771297454833984,54.59537887573242,53.359256744384766,54.084449768066406,68955.0
+2015-11-11,54.59537887573242,55.62548065185547,54.59537887573242,55.41122055053711,46792.0
+2015-11-12,54.80139923095703,55.62548065185547,54.80139923095703,55.378257751464844,40357.0
+2015-11-15,53.977317810058594,54.80139923095703,53.565277099609375,53.969078063964844,31157.0
+2015-11-16,54.80139923095703,55.00741958618164,53.771297454833984,54.38935852050781,27122.0
+2015-11-17,54.38935852050781,55.00741958618164,54.38935852050781,54.916770935058594,44592.0
+2015-11-18,54.80139923095703,56.861602783203125,54.59537887573242,55.988075256347656,61739.0
+2015-11-19,56.2435417175293,59.33384704589844,56.03752136230469,58.57569122314453,376061.0
+2015-11-22,58.509765625,61.80609130859375,58.509765625,61.72368240356445,275760.0
+2015-11-23,61.80609130859375,64.27833557128906,61.600067138671875,63.50369644165039,224896.0
+2015-11-24,63.866294860839844,65.51445770263672,63.866294860839844,64.73982238769531,154487.0
+2015-11-25,64.69037628173828,67.1626205444336,64.27833557128906,66.94011688232422,163670.0
+2015-11-26,67.57466125488281,72.93118286132812,67.36863708496094,70.09634399414062,409135.0
+2015-11-29,70.25292205810547,73.75526428222656,70.25292205810547,72.08238220214844,266206.0
+2015-11-30,72.10710144042969,74.99138641357422,72.10710144042969,74.8348159790039,296753.0
+2015-12-01,75.60945129394531,78.08169555664062,75.60945129394531,77.867431640625,331616.0
+2015-12-02,77.87567138671875,79.93587493896484,77.87567138671875,79.57328033447266,378169.0
+2015-12-03,79.93587493896484,79.93587493896484,74.579345703125,75.74954223632812,342739.0
+2015-12-06,71.69506072998047,74.16730499267578,71.69506072998047,72.56034851074219,144584.0
+2015-12-07,72.5191421508789,72.5191421508789,70.87097930908203,71.17589569091797,41929.0
+2015-12-08,70.25292205810547,70.45893859863281,68.39874267578125,70.25292205810547,64163.0
+2015-12-09,70.45893859863281,76.22750854492188,70.45893859863281,73.18665313720703,280836.0
+2015-12-10,72.72516632080078,75.40342712402344,71.28302001953125,71.57144927978516,165915.0
+2015-12-13,71.0770034790039,71.0770034790039,67.78067779541016,69.48652648925781,144688.0
+2015-12-14,70.25292205810547,70.25292205810547,66.33853912353516,66.82474517822266,67010.0
+2015-12-15,67.57466125488281,68.81078338623047,66.75057983398438,67.2120590209961,95010.0
+2015-12-16,67.98670196533203,70.25292205810547,66.95659637451172,68.39049530029297,230113.0
+2015-12-17,68.39874267578125,69.84088134765625,67.78067779541016,68.73661041259766,86110.0
+2015-12-20,67.98670196533203,67.98670196533203,65.92649841308594,66.79177856445312,37202.0
+2015-12-21,66.75057983398438,70.87097930908203,66.33853912353516,69.26402282714844,200926.0
+2015-12-22,69.6348648071289,72.5191421508789,69.6348648071289,72.46145629882812,228435.0
+2015-12-23,72.93118286132812,75.60945129394531,72.72516632080078,74.52989959716797,292326.0
+2015-12-24,74.16730499267578,77.05158996582031,74.16730499267578,76.43353271484375,454301.0
+2015-12-27,76.6395492553711,79.1117935180664,76.6395492553711,77.74382019042969,217773.0
+2015-12-28,77.25761413574219,77.87567138671875,75.81546783447266,75.9720458984375,79352.0
+2015-12-29,75.81546783447266,75.81546783447266,72.72516632080078,75.27157592773438,92410.0
+2015-12-30,76.02149200439453,77.46363067626953,75.40342712402344,75.93083953857422,68096.0
+2015-12-31,76.22750854492188,76.6395492553711,76.02149200439453,76.6395492553711,49128.0
+2016-01-03,76.84557342529297,79.1117935180664,76.84557342529297,78.84809112548828,103205.0
+2016-01-04,78.49373626708984,78.49373626708984,75.40342712402344,76.02149200439453,102185.0
+2016-01-05,76.22750854492188,76.84557342529297,75.60945129394531,75.79898834228516,86138.0
+2016-01-06,75.81546783447266,75.81546783447266,72.5191421508789,73.60693359375,114630.0
+2016-01-07,71.0770034790039,73.96128845214844,70.25292205810547,72.74164581298828,115017.0
+2016-01-10,72.74164581298828,72.74164581298828,72.74164581298828,72.74164581298828,0.0
+2016-01-11,72.74164581298828,72.74164581298828,72.74164581298828,72.74164581298828,0.0
+2016-01-12,68.39874267578125,70.87097930908203,68.39874267578125,69.8326416015625,29711.0
+2016-01-13,70.04690551757812,70.04690551757812,67.1626205444336,67.76419830322266,41970.0
+2016-01-14,66.75057983398438,68.81078338623047,65.1024169921875,65.25898742675781,22137.0
+2016-01-17,61.18803024291992,61.80609130859375,58.92180633544922,60.223854064941406,142451.0
+2016-01-18,57.47966384887695,62.2181282043457,57.47966384887695,61.3446044921875,109599.0
+2016-01-19,62.2181282043457,67.36863708496094,62.2181282043457,67.36863708496094,123091.0
+2016-01-20,67.57466125488281,67.57466125488281,62.63017272949219,65.81112670898438,143745.0
+2016-01-21,65.1024169921875,68.6047592163086,65.1024169921875,65.16834259033203,171321.0
+2016-01-24,67.78067779541016,70.66496276855469,66.5445556640625,67.54993438720703,145565.0
+2016-01-25,67.57466125488281,67.57466125488281,66.33853912353516,66.80001831054688,33016.0
+2016-01-26,65.92649841308594,68.6047592163086,65.1024169921875,67.78067779541016,104336.0
+2016-01-27,68.39874267578125,69.6348648071289,68.39874267578125,68.81078338623047,62843.0
+2016-01-28,69.01679992675781,73.13720703125,69.01679992675781,70.82978057861328,181353.0
+2016-01-31,71.69506072998047,73.96128845214844,71.69506072998047,73.13720703125,166348.0
+2016-02-01,72.10710144042969,73.34322357177734,72.10710144042969,73.13720703125,67225.0
+2016-02-02,73.34322357177734,73.34322357177734,70.25292205810547,71.04403686523438,33243.0
+2016-02-03,71.90108489990234,71.90108489990234,70.04690551757812,71.01931762695312,10951.0
+2016-02-04,72.10710144042969,72.10710144042969,70.87097930908203,71.0770034790039,23466.0
+2016-02-07,71.69506072998047,71.69506072998047,70.04690551757812,70.25292205810547,8669.0
+2016-02-08,69.84088134765625,71.48904418945312,69.84088134765625,70.25292205810547,8351.0
+2016-02-09,70.04690551757812,70.25292205810547,69.6348648071289,70.05514526367188,7752.0
+2016-02-10,69.6348648071289,70.04690551757812,69.42884063720703,69.6348648071289,8919.0
+2016-02-11,69.22281646728516,70.25292205810547,68.39874267578125,68.51410675048828,20808.0
+2016-02-14,69.01679992675781,69.6348648071289,67.57466125488281,67.90428924560547,32425.0
+2016-02-15,67.78067779541016,70.04690551757812,67.78067779541016,68.67892456054688,27987.0
+2016-02-16,70.04690551757812,71.0770034790039,65.1024169921875,66.12427520751953,265870.0
+2016-02-17,65.92649841308594,66.95659637451172,65.92649841308594,66.528076171875,69159.0
+2016-02-18,67.36863708496094,68.19271850585938,66.75057983398438,66.8165054321289,59156.0
+2016-02-21,66.75057983398438,67.57466125488281,66.75057983398438,66.95659637451172,47437.0
+2016-02-22,67.57466125488281,68.6047592163086,67.1626205444336,68.2751235961914,117853.0
+2016-02-23,68.39874267578125,68.81078338623047,68.39874267578125,68.76133728027344,57277.0
+2016-02-24,67.78067779541016,67.98670196533203,66.95659637451172,67.1791000366211,16935.0
+2016-02-25,68.19271850585938,69.01679992675781,67.78067779541016,67.98670196533203,50837.0
+2016-02-28,68.19271850585938,69.42884063720703,68.19271850585938,68.81078338623047,54114.0
+2016-02-29,69.22281646728516,69.22281646728516,68.39874267578125,68.38225555419922,28175.0
+2016-03-01,68.6047592163086,69.6348648071289,68.39874267578125,68.53059387207031,27926.0
+2016-03-02,69.22281646728516,70.04690551757812,68.39874267578125,68.55531311035156,67069.0
+2016-03-03,68.6047592163086,71.28302001953125,68.39874267578125,69.84912109375,96293.0
+2016-03-06,71.48904418945312,72.5191421508789,70.87097930908203,70.89570617675781,97318.0
+2016-03-07,71.48904418945312,72.10710144042969,70.04690551757812,70.3023681640625,74359.0
+2016-03-08,71.28302001953125,71.28302001953125,69.42884063720703,69.70079040527344,71057.0
+2016-03-09,69.42884063720703,70.45893859863281,69.22281646728516,69.88208770751953,43476.0
+2016-03-10,69.84088134765625,70.66496276855469,69.22281646728516,69.25578308105469,41116.0
+2016-03-13,70.04690551757812,70.04690551757812,69.22281646728516,69.6348648071289,14729.0
+2016-03-14,69.22281646728516,69.6348648071289,69.01679992675781,69.01679992675781,25810.0
+2016-03-15,68.6047592163086,69.01679992675781,67.98670196533203,68.6047592163086,16156.0
+2016-03-16,68.39874267578125,69.42884063720703,68.39874267578125,69.01679992675781,25924.0
+2016-03-17,69.42884063720703,69.84088134765625,69.01679992675781,69.2145767211914,40049.0
+2016-03-20,69.22281646728516,70.87097930908203,69.22281646728516,69.95625305175781,95576.0
+2016-03-21,69.6348648071289,70.66496276855469,69.42884063720703,69.77495574951172,73143.0
+2016-03-22,69.6348648071289,70.25292205810547,68.39874267578125,69.01679992675781,45286.0
+2016-03-23,69.22281646728516,69.22281646728516,68.39874267578125,68.65420532226562,55390.0
+2016-03-24,68.6047592163086,68.6047592163086,67.78067779541016,68.1350326538086,25582.0
+2016-03-27,67.98670196533203,67.98670196533203,67.57466125488281,67.65706634521484,24034.0
+2016-03-28,67.57466125488281,67.98670196533203,65.92649841308594,66.12427520751953,33798.0
+2016-03-29,66.33853912353516,66.33853912353516,64.69037628173828,66.21492767333984,35047.0
+2016-03-30,65.92649841308594,69.6348648071289,65.92649841308594,68.53883361816406,70425.0
+2016-03-31,68.6047592163086,69.42884063720703,67.78067779541016,68.79429626464844,76829.0
+2016-04-03,68.6047592163086,68.6047592163086,67.78067779541016,68.39874267578125,40512.0
+2016-04-04,68.6047592163086,70.04690551757812,68.39874267578125,69.6348648071289,66759.0
+2016-04-05,68.81078338623047,70.66496276855469,68.81078338623047,70.285888671875,56862.0
+2016-04-06,70.04690551757812,71.28302001953125,70.04690551757812,70.08810424804688,77909.0
+2016-04-07,70.45893859863281,74.99138641357422,70.04690551757812,73.35971069335938,80777.0
+2016-04-10,73.34322357177734,75.60945129394531,72.5191421508789,73.4256362915039,118553.0
+2016-04-11,73.34322357177734,74.16730499267578,72.72516632080078,73.02183532714844,74747.0
+2016-04-12,73.13720703125,74.16730499267578,72.93118286132812,73.73878479003906,74880.0
+2016-04-13,74.579345703125,74.78536987304688,73.34322357177734,73.50804138183594,65230.0
+2016-04-14,73.13720703125,73.34322357177734,72.93118286132812,73.03007507324219,23970.0
+2016-04-17,72.93118286132812,74.579345703125,72.31312561035156,73.639892578125,31481.0
+2016-04-18,73.34322357177734,73.75526428222656,71.28302001953125,73.04655456542969,34677.0
+2016-04-19,73.96128845214844,73.96128845214844,73.13720703125,73.9283218383789,26700.0
+2016-04-20,73.34322357177734,73.75526428222656,73.34322357177734,73.75526428222656,22564.0
+2016-04-21,73.54924774169922,73.96128845214844,73.34322357177734,73.71406555175781,37980.0
+2016-04-24,73.75526428222656,74.16730499267578,73.34322357177734,73.5904541015625,63197.0
+2016-04-25,73.75526428222656,74.16730499267578,72.93118286132812,73.39266967773438,171518.0
+2016-04-26,73.96128845214844,75.81546783447266,73.34322357177734,74.31564331054688,217138.0
+2016-04-27,74.16730499267578,75.1974105834961,73.75526428222656,74.17554473876953,136609.0
+2016-04-28,74.16730499267578,74.16730499267578,73.13720703125,73.28553771972656,43011.0
+2016-05-01,72.93118286132812,73.34322357177734,72.10710144042969,73.24433898925781,54747.0
+2016-05-02,73.34322357177734,73.34322357177734,72.5191421508789,72.77461242675781,36826.0
+2016-05-03,73.13720703125,73.13720703125,72.5191421508789,72.93118286132812,17637.0
+2016-05-04,71.48904418945312,72.72516632080078,71.48904418945312,72.59331512451172,38793.0
+2016-05-05,72.93118286132812,73.13720703125,72.5191421508789,72.72516632080078,36702.0
+2016-05-08,72.93118286132812,72.93118286132812,72.31312561035156,72.47794342041016,80601.0
+2016-05-09,72.5191421508789,73.54924774169922,72.31312561035156,73.53276824951172,52605.0
+2016-05-10,73.34322357177734,73.54924774169922,72.5191421508789,72.72516632080078,24939.0
+2016-05-11,72.72516632080078,73.34322357177734,72.31312561035156,72.4861831665039,40403.0
+2016-05-12,72.72516632080078,72.93118286132812,72.5191421508789,72.55210876464844,9934.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,70.87097930908203,71.90108489990234,70.87097930908203,71.44783782958984,37183.0
+2016-05-25,71.48904418945312,71.90108489990234,71.28302001953125,71.83515930175781,50958.0
+2016-05-26,71.90108489990234,72.31312561035156,71.28302001953125,71.4560775756836,69305.0
+2016-05-29,70.87097930908203,71.28302001953125,70.25292205810547,71.04403686523438,39866.0
+2016-05-30,70.66496276855469,71.0770034790039,69.84088134765625,70.32708740234375,66202.0
+2016-05-31,70.66496276855469,71.48904418945312,69.84088134765625,71.00283813476562,105978.0
+2016-06-01,69.84088134765625,70.04690551757812,69.42884063720703,69.6348648071289,77972.0
+2016-06-02,69.84088134765625,69.84088134765625,69.22281646728516,69.48652648925781,19419.0
+2016-06-05,69.22281646728516,69.84088134765625,69.01679992675781,69.17337799072266,26355.0
+2016-06-06,69.22281646728516,70.04690551757812,68.81078338623047,69.816162109375,21480.0
+2016-06-07,70.04690551757812,70.66496276855469,69.42884063720703,69.95625305175781,47063.0
+2016-06-08,70.25292205810547,70.87097930908203,69.6348648071289,70.25292205810547,40668.0
+2016-06-09,69.84088134765625,70.87097930908203,69.84088134765625,69.96449279785156,11235.0
+2016-06-12,69.84088134765625,69.84088134765625,69.01679992675781,69.42884063720703,17723.0
+2016-06-13,68.81078338623047,69.84088134765625,68.81078338623047,69.61837768554688,11746.0
+2016-06-14,,,,,
+2016-06-15,68.81078338623047,69.22281646728516,68.6047592163086,69.0744857788086,27315.0
+2016-06-16,68.81078338623047,69.84088134765625,68.81078338623047,69.51124572753906,21973.0
+2016-06-19,69.84088134765625,73.54924774169922,69.84088134765625,71.9999771118164,300563.0
+2016-06-20,72.5191421508789,73.96128845214844,70.87097930908203,72.41201782226562,454983.0
+2016-06-21,72.5191421508789,75.60945129394531,71.69506072998047,74.30740356445312,733584.0
+2016-06-22,74.579345703125,75.81546783447266,72.5191421508789,73.4421157836914,414228.0
+2016-06-23,72.5191421508789,74.99138641357422,72.5191421508789,74.16730499267578,434817.0
+2016-06-26,71.69506072998047,73.13720703125,70.87097930908203,72.5191421508789,376837.0
+2016-06-27,72.5191421508789,73.75526428222656,71.48904418945312,71.69506072998047,279041.0
+2016-06-28,71.48904418945312,73.54924774169922,70.87097930908203,73.54924774169922,282464.0
+2016-06-29,72.93118286132812,74.579345703125,72.31312561035156,73.96128845214844,116221.0
+2016-06-30,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,20785.0
+2016-07-03,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,20785.0
+2016-07-04,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-05,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-06,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-10,73.34322357177734,76.22750854492188,73.34322357177734,75.1974105834961,166884.0
+2016-07-11,74.78536987304688,74.78536987304688,74.37332916259766,74.37332916259766,12041.0
+2016-07-12,74.579345703125,75.1974105834961,74.16730499267578,74.99138641357422,70830.0
+2016-07-14,74.579345703125,75.1974105834961,74.579345703125,74.78536987304688,109190.0
+2016-07-17,74.16730499267578,75.1974105834961,74.16730499267578,75.1974105834961,52722.0
+2016-07-18,74.99138641357422,75.1974105834961,74.78536987304688,75.1974105834961,43742.0
+2016-07-19,74.99138641357422,74.99138641357422,74.16730499267578,74.16730499267578,9545.0
+2016-07-20,74.579345703125,74.78536987304688,74.579345703125,74.78536987304688,4775.0
+2016-07-21,74.78536987304688,74.78536987304688,73.96128845214844,74.16730499267578,9605.0
+2016-07-24,74.579345703125,74.579345703125,73.54924774169922,73.54924774169922,5556.0
+2016-07-25,73.75526428222656,73.75526428222656,73.34322357177734,73.34322357177734,6392.0
+2016-07-26,73.13720703125,73.34322357177734,73.13720703125,73.13720703125,4795.0
+2016-07-27,72.93118286132812,73.13720703125,72.31312561035156,72.5191421508789,8184.0
+2016-07-28,72.10710144042969,73.54924774169922,71.90108489990234,72.10710144042969,9104.0
+2016-07-31,72.10710144042969,73.34322357177734,71.90108489990234,73.34322357177734,9290.0
+2016-08-01,73.34322357177734,73.34322357177734,72.5191421508789,73.34322357177734,7415.0
+2016-08-02,72.93118286132812,73.34322357177734,72.5191421508789,72.93118286132812,8255.0
+2016-08-03,71.69506072998047,72.93118286132812,71.69506072998047,72.93118286132812,21792.0
+2016-08-04,72.5191421508789,72.5191421508789,72.10710144042969,72.31312561035156,9725.0
+2016-08-07,72.5191421508789,72.5191421508789,72.5191421508789,72.5191421508789,1089.0
+2016-08-08,71.90108489990234,72.93118286132812,71.69506072998047,72.93118286132812,9388.0
+2016-08-09,72.93118286132812,72.93118286132812,72.5191421508789,72.93118286132812,7578.0
+2016-08-10,73.34322357177734,73.34322357177734,72.31312561035156,72.5191421508789,21660.0
+2016-08-11,72.72516632080078,72.72516632080078,71.90108489990234,72.10710144042969,31727.0
+2016-08-14,72.5191421508789,72.5191421508789,72.5191421508789,72.5191421508789,6867.0
+2016-08-15,72.5191421508789,72.5191421508789,71.69506072998047,71.90108489990234,34084.0
+2016-08-16,71.69506072998047,71.90108489990234,71.28302001953125,71.28302001953125,8897.0
+2016-08-17,71.28302001953125,71.69506072998047,69.6348648071289,70.04690551757812,32773.0
+2016-08-18,70.04690551757812,70.04690551757812,68.81078338623047,69.22281646728516,32899.0
+2016-08-21,68.81078338623047,69.42884063720703,68.39874267578125,68.39874267578125,12777.0
+2016-08-22,67.98670196533203,68.81078338623047,67.57466125488281,68.39874267578125,24686.0
+2016-08-23,68.39874267578125,68.39874267578125,67.36863708496094,67.57466125488281,14352.0
+2016-08-24,67.57466125488281,69.22281646728516,67.57466125488281,69.01679992675781,33025.0
+2016-08-25,66.75057983398438,68.6047592163086,66.75057983398438,68.6047592163086,5378.0
+2016-08-28,68.6047592163086,69.84088134765625,68.6047592163086,69.42884063720703,22997.0
+2016-08-29,68.81078338623047,69.6348648071289,68.6047592163086,68.6047592163086,15708.0
+2016-08-30,69.22281646728516,70.04690551757812,69.22281646728516,70.04690551757812,35128.0
+2016-08-31,69.6348648071289,70.87097930908203,69.42884063720703,70.66496276855469,32557.0
+2016-09-01,70.87097930908203,71.28302001953125,70.25292205810547,71.28302001953125,26458.0
+2016-09-04,71.48904418945312,71.48904418945312,70.87097930908203,70.87097930908203,5751.0
+2016-09-05,70.87097930908203,72.93118286132812,70.87097930908203,72.10710144042969,38272.0
+2016-09-06,72.10710144042969,72.31312561035156,71.69506072998047,72.31312561035156,13963.0
+2016-09-07,71.90108489990234,71.90108489990234,71.90108489990234,71.90108489990234,1510.0
+2016-09-08,71.69506072998047,72.93118286132812,70.87097930908203,72.93118286132812,28940.0
+2016-09-11,72.93118286132812,72.93118286132812,72.93118286132812,72.93118286132812,0.0
+2016-09-12,72.93118286132812,72.93118286132812,72.93118286132812,72.93118286132812,0.0
+2016-09-18,72.5191421508789,72.5191421508789,71.69506072998047,71.69506072998047,24794.0
+2016-09-19,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,9671.0
+2016-09-20,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,17896.0
+2016-09-21,71.69506072998047,73.34322357177734,71.69506072998047,72.10710144042969,166975.0
+2016-09-22,71.69506072998047,73.34322357177734,71.69506072998047,72.10710144042969,166975.0
+2016-09-25,71.69506072998047,73.13720703125,70.45893859863281,72.5191421508789,15373.0
+2016-09-26,72.10710144042969,74.78536987304688,72.10710144042969,74.78536987304688,141120.0
+2016-09-27,74.16730499267578,74.579345703125,72.93118286132812,72.93118286132812,335066.0
+2016-09-28,72.5191421508789,74.16730499267578,71.69506072998047,72.5191421508789,89030.0
+2016-09-29,67.36863708496094,74.37332916259766,67.36863708496094,73.34322357177734,184856.0
+2016-10-02,72.5191421508789,73.96128845214844,71.69506072998047,71.69506072998047,132028.0
+2016-10-03,72.5191421508789,72.5191421508789,71.48904418945312,71.69506072998047,15779.0
+2016-10-04,71.48904418945312,72.5191421508789,71.48904418945312,72.31312561035156,15118.0
+2016-10-05,72.31312561035156,72.31312561035156,71.48904418945312,71.90108489990234,36899.0
+2016-10-06,67.1626205444336,72.5191421508789,67.1626205444336,71.69506072998047,57563.0
+2016-10-09,70.87097930908203,71.48904418945312,70.04690551757812,70.45893859863281,58232.0
+2016-10-10,69.6348648071289,71.48904418945312,69.6348648071289,70.87097930908203,6528.0
+2016-10-11,70.66496276855469,71.90108489990234,70.66496276855469,71.69506072998047,47424.0
+2016-10-12,71.69506072998047,71.90108489990234,71.0770034790039,71.69506072998047,22804.0
+2016-10-13,71.28302001953125,71.90108489990234,71.0770034790039,71.0770034790039,49040.0
+2016-10-16,71.0770034790039,71.0770034790039,70.04690551757812,70.45893859863281,7669.0
+2016-10-17,70.04690551757812,70.45893859863281,69.6348648071289,70.04690551757812,17379.0
+2016-10-18,69.22281646728516,69.42884063720703,68.6047592163086,69.22281646728516,10630.0
+2016-10-19,68.39874267578125,69.22281646728516,68.19271850585938,69.22281646728516,8984.0
+2016-10-20,68.19271850585938,70.04690551757812,68.19271850585938,69.42884063720703,21556.0
+2016-10-23,69.22281646728516,69.6348648071289,69.22281646728516,69.6348648071289,22804.0
+2016-10-24,,,,,
+2016-10-25,70.45893859863281,70.45893859863281,69.42884063720703,69.6348648071289,9355.0
+2016-10-26,69.42884063720703,70.04690551757812,69.22281646728516,69.22281646728516,14221.0
+2016-10-27,69.22281646728516,70.04690551757812,69.22281646728516,69.84088134765625,12037.0
+2016-10-30,69.6348648071289,70.25292205810547,69.6348648071289,69.84088134765625,13382.0
+2016-10-31,69.84088134765625,69.84088134765625,69.6348648071289,69.84088134765625,6271.0
+2016-11-01,70.04690551757812,70.04690551757812,69.42884063720703,70.04690551757812,8815.0
+2016-11-02,69.6348648071289,70.25292205810547,69.42884063720703,69.6348648071289,13743.0
+2016-11-03,69.22281646728516,70.04690551757812,69.22281646728516,69.84088134765625,20655.0
+2016-11-06,69.42884063720703,69.84088134765625,69.42884063720703,69.6348648071289,24491.0
+2016-11-07,69.6348648071289,70.45893859863281,69.6348648071289,70.45893859863281,51447.0
+2016-11-08,70.45893859863281,71.0770034790039,70.45893859863281,70.66496276855469,43041.0
+2016-11-09,70.45893859863281,70.87097930908203,69.84088134765625,70.66496276855469,25340.0
+2016-11-10,70.66496276855469,71.48904418945312,70.66496276855469,71.0770034790039,80381.0
+2016-11-13,71.28302001953125,74.16730499267578,70.87097930908203,74.16730499267578,126030.0
+2016-11-14,73.96128845214844,74.78536987304688,72.5191421508789,72.5191421508789,86447.0
+2016-11-15,72.93118286132812,72.93118286132812,70.45893859863281,71.28302001953125,47446.0
+2016-11-16,72.5191421508789,72.93118286132812,72.10710144042969,72.10710144042969,30780.0
+2016-11-17,72.5191421508789,72.5191421508789,70.87097930908203,70.87097930908203,28358.0
+2016-11-20,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,17538.0
+2016-11-21,71.69506072998047,71.69506072998047,70.87097930908203,70.87097930908203,23873.0
+2016-11-22,70.87097930908203,72.93118286132812,70.87097930908203,71.69506072998047,66764.0
+2016-11-23,72.31312561035156,73.34322357177734,72.10710144042969,72.5191421508789,46995.0
+2016-11-24,72.93118286132812,73.13720703125,72.10710144042969,72.10710144042969,84035.0
+2016-11-27,71.90108489990234,74.16730499267578,71.69506072998047,74.16730499267578,208583.0
+2016-11-28,74.16730499267578,74.99138641357422,72.72516632080078,74.579345703125,371292.0
+2016-11-29,74.99138641357422,75.40342712402344,73.54924774169922,73.75526428222656,119979.0
+2016-11-30,73.54924774169922,74.37332916259766,73.34322357177734,73.96128845214844,79854.0
+2016-12-01,74.16730499267578,74.579345703125,73.75526428222656,74.16730499267578,51788.0
+2016-12-04,75.81546783447266,81.58403778076172,75.40342712402344,76.6395492553711,734508.0
+2016-12-05,76.84557342529297,76.84557342529297,74.99138641357422,75.81546783447266,126304.0
+2016-12-06,75.81546783447266,76.22750854492188,75.40342712402344,75.81546783447266,68706.0
+2016-12-07,75.81546783447266,75.81546783447266,74.99138641357422,74.99138641357422,77546.0
+2016-12-08,75.1974105834961,76.02149200439453,74.78536987304688,74.78536987304688,99254.0
+2016-12-11,74.99138641357422,76.02149200439453,74.579345703125,75.1974105834961,115874.0
+2016-12-12,75.40342712402344,75.40342712402344,74.16730499267578,74.37332916259766,231741.0
+2016-12-13,74.16730499267578,74.78536987304688,73.34322357177734,73.34322357177734,55577.0
+2016-12-14,73.54924774169922,74.579345703125,72.5191421508789,74.37332916259766,66476.0
+2016-12-15,74.16730499267578,74.78536987304688,73.96128845214844,74.37332916259766,36352.0
+2016-12-18,74.579345703125,74.78536987304688,74.16730499267578,74.579345703125,29757.0
+2016-12-19,74.37332916259766,74.78536987304688,74.16730499267578,74.16730499267578,99651.0
+2016-12-20,73.75526428222656,74.16730499267578,73.34322357177734,73.75526428222656,44292.0
+2016-12-21,73.54924774169922,73.96128845214844,72.72516632080078,73.96128845214844,88242.0
+2016-12-22,73.34322357177734,73.75526428222656,73.13720703125,73.54924774169922,24154.0
+2016-12-25,74.16730499267578,74.99138641357422,73.34322357177734,74.78536987304688,94272.0
+2016-12-26,,,,,
+2016-12-27,74.78536987304688,75.40342712402344,74.579345703125,75.40342712402344,45584.0
+2016-12-28,75.40342712402344,75.60945129394531,74.78536987304688,75.60945129394531,37493.0
+2016-12-29,75.40342712402344,75.40342712402344,74.579345703125,74.579345703125,17779.0
+2017-01-01,74.16730499267578,74.579345703125,74.16730499267578,74.37332916259766,30671.0
+2017-01-02,73.96128845214844,74.78536987304688,73.96128845214844,74.579345703125,23751.0
+2017-01-03,74.78536987304688,74.78536987304688,74.16730499267578,74.37332916259766,29351.0
+2017-01-04,74.37332916259766,74.37332916259766,73.34322357177734,73.75526428222656,19442.0
+2017-01-05,73.75526428222656,74.37332916259766,73.34322357177734,74.16730499267578,19655.0
+2017-01-08,73.96128845214844,74.16730499267578,73.75526428222656,73.75526428222656,4063.0
+2017-01-09,73.54924774169922,73.96128845214844,72.5191421508789,72.72516632080078,19024.0
+2017-01-10,72.31312561035156,72.5191421508789,71.90108489990234,72.5191421508789,18658.0
+2017-01-11,72.31312561035156,73.34322357177734,71.69506072998047,72.5191421508789,28420.0
+2017-01-12,73.13720703125,74.16730499267578,72.93118286132812,73.54924774169922,26092.0
+2017-01-15,73.34322357177734,73.54924774169922,72.93118286132812,72.93118286132812,21272.0
+2017-01-16,73.13720703125,73.13720703125,72.10710144042969,72.93118286132812,20466.0
+2017-01-17,71.69506072998047,73.34322357177734,71.69506072998047,73.34322357177734,11137.0
+2017-01-18,70.87097930908203,73.34322357177734,70.87097930908203,72.93118286132812,20858.0
+2017-01-19,72.5191421508789,73.34322357177734,72.5191421508789,73.34322357177734,9875.0
+2017-01-22,72.5191421508789,73.34322357177734,72.5191421508789,73.13720703125,26170.0
+2017-01-23,73.54924774169922,73.54924774169922,73.34322357177734,73.34322357177734,20847.0
+2017-01-24,73.34322357177734,74.99138641357422,73.34322357177734,74.579345703125,41999.0
+2017-01-25,74.579345703125,74.579345703125,74.16730499267578,74.37332916259766,22674.0
+2017-01-26,74.16730499267578,74.37332916259766,73.54924774169922,73.54924774169922,65084.0
+2017-01-29,73.75526428222656,73.75526428222656,72.5191421508789,73.13720703125,59773.0
+2017-01-30,72.93118286132812,73.34322357177734,72.72516632080078,73.34322357177734,20028.0
+2017-01-31,73.13720703125,74.579345703125,72.93118286132812,73.96128845214844,93564.0
+2017-02-01,73.75526428222656,73.75526428222656,72.93118286132812,73.75526428222656,17486.0
+2017-02-02,73.13720703125,74.16730499267578,72.93118286132812,74.16730499267578,54855.0
+2017-02-05,73.96128845214844,74.16730499267578,73.96128845214844,73.96128845214844,16238.0
+2017-02-06,73.34322357177734,74.16730499267578,73.34322357177734,73.96128845214844,42039.0
+2017-02-07,73.34322357177734,74.16730499267578,73.34322357177734,73.75526428222656,12458.0
+2017-02-08,73.75526428222656,74.579345703125,73.75526428222656,74.37332916259766,54732.0
+2017-02-09,74.16730499267578,74.579345703125,74.16730499267578,74.579345703125,44655.0
+2017-02-12,74.78536987304688,74.78536987304688,74.37332916259766,74.78536987304688,5130.0
+2017-02-13,74.99138641357422,75.40342712402344,74.579345703125,75.1974105834961,39692.0
+2017-02-14,74.78536987304688,75.40342712402344,74.78536987304688,74.99138641357422,35331.0
+2017-02-15,74.579345703125,75.1974105834961,74.579345703125,74.99138641357422,38357.0
+2017-02-16,74.78536987304688,76.6395492553711,74.78536987304688,74.99138641357422,276092.0
+2017-02-19,74.78536987304688,75.1974105834961,74.37332916259766,74.99138641357422,31324.0
+2017-02-20,74.78536987304688,74.99138641357422,73.75526428222656,73.75526428222656,23131.0
+2017-02-21,73.34322357177734,74.16730499267578,73.34322357177734,74.16730499267578,19602.0
+2017-02-22,73.75526428222656,75.81546783447266,73.34322357177734,74.16730499267578,70067.0
+2017-02-23,74.16730499267578,75.81546783447266,74.16730499267578,74.99138641357422,104238.0
+2017-02-26,74.99138641357422,76.02149200439453,74.99138641357422,75.60945129394531,58147.0
+2017-02-27,75.40342712402344,75.81546783447266,74.99138641357422,75.1974105834961,13411.0
+2017-02-28,75.1974105834961,75.81546783447266,74.99138641357422,75.60945129394531,33451.0
+2017-03-01,76.02149200439453,76.02149200439453,74.579345703125,75.1974105834961,38310.0
+2017-03-02,74.579345703125,75.81546783447266,74.579345703125,75.81546783447266,34988.0
+2017-03-05,74.99138641357422,76.02149200439453,74.99138641357422,75.1974105834961,38765.0
+2017-03-06,75.40342712402344,75.60945129394531,75.1974105834961,75.1974105834961,6236.0
+2017-03-07,75.1974105834961,76.02149200439453,74.99138641357422,76.02149200439453,31998.0
+2017-03-08,76.22750854492188,78.28771209716797,75.60945129394531,78.28771209716797,161001.0
+2017-03-09,78.08169555664062,78.08169555664062,75.40342712402344,76.6395492553711,77880.0
+2017-03-12,76.22750854492188,76.6395492553711,74.78536987304688,76.22750854492188,60322.0
+2017-03-13,76.6395492553711,78.08169555664062,76.6395492553711,76.6395492553711,100609.0
+2017-03-14,76.6395492553711,77.25761413574219,76.02149200439453,77.25761413574219,24913.0
+2017-03-15,77.46363067626953,79.1117935180664,77.46363067626953,79.1117935180664,169131.0
+2017-03-16,78.49373626708984,82.40811920166016,78.49373626708984,81.99607849121094,322277.0
+2017-03-19,82.20210266113281,85.49842071533203,80.75995635986328,83.64424133300781,474553.0
+2017-03-20,83.43822479248047,83.43822479248047,81.7900619506836,82.40811920166016,88824.0
+2017-03-21,81.58403778076172,84.05628204345703,81.37802124023438,84.05628204345703,52926.0
+2017-03-22,84.46832275390625,85.29240417480469,82.40811920166016,83.2322006225586,77317.0
+2017-03-23,83.2322006225586,83.85026550292969,80.75995635986328,81.37802124023438,92521.0
+2017-03-26,80.75995635986328,82.40811920166016,79.1117935180664,81.58403778076172,68873.0
+2017-03-27,81.58403778076172,83.2322006225586,80.34791564941406,82.82015991210938,55641.0
+2017-03-28,82.40811920166016,83.85026550292969,82.40811920166016,83.64424133300781,161395.0
+2017-03-29,83.64424133300781,83.64424133300781,83.64424133300781,83.64424133300781,0.0
+2017-03-30,85.7044448852539,87.7646484375,84.46832275390625,86.52852630615234,208889.0
+2017-04-02,,,,,
+2017-04-03,86.32250213623047,89.00077056884766,86.11648559570312,88.79474639892578,155589.0
+2017-04-04,,,,,
+2017-04-05,93.32719421386719,101.7740249633789,92.70913696289062,98.06565856933594,629480.0
+2017-04-06,97.24158477783203,101.36198425292969,94.76934051513672,98.8897476196289,445138.0
+2017-04-09,98.8897476196289,100.94994354248047,97.44760131835938,99.09576416015625,212942.0
+2017-04-10,98.06565856933594,99.09576416015625,98.06565856933594,98.8897476196289,74359.0
+2017-04-11,98.06565856933594,99.09576416015625,98.06565856933594,99.09576416015625,152762.0
+2017-04-12,99.3017807006836,99.3017807006836,98.27168273925781,98.27168273925781,32016.0
+2017-04-13,98.27168273925781,98.68372344970703,95.59342193603516,95.59342193603516,44500.0
+2017-04-16,95.18138122558594,95.18138122558594,93.12117767333984,93.94525909423828,37294.0
+2017-04-17,93.94525909423828,94.76934051513672,93.53321838378906,93.53321838378906,53097.0
+2017-04-18,93.12117767333984,93.32719421386719,90.64893341064453,90.64893341064453,25616.0
+2017-04-19,91.47301483154297,91.47301483154297,88.38270568847656,89.00077056884766,78954.0
+2017-04-20,88.38270568847656,89.8248519897461,88.17668914794922,88.38270568847656,17075.0
+2017-04-23,89.00077056884766,91.47301483154297,88.79474639892578,89.8248519897461,38814.0
+2017-04-24,89.8248519897461,93.12117767333984,89.00077056884766,92.2970962524414,86001.0
+2017-04-25,92.70913696289062,93.12117767333984,90.03086853027344,90.23689270019531,43709.0
+2017-04-26,90.44290924072266,91.06097412109375,90.23689270019531,91.06097412109375,14010.0
+2017-04-27,91.06097412109375,92.70913696289062,91.06097412109375,92.09107208251953,25393.0
+2017-04-30,91.47301483154297,91.47301483154297,90.64893341064453,91.47301483154297,21759.0
+2017-05-01,90.64893341064453,91.06097412109375,89.8248519897461,90.23689270019531,23206.0
+2017-05-02,,,,,
+2017-05-03,90.64893341064453,90.64893341064453,89.206787109375,89.41281127929688,15886.0
+2017-05-04,89.206787109375,89.206787109375,88.38270568847656,88.38270568847656,12014.0
+2017-05-07,88.17668914794922,88.17668914794922,86.52852630615234,87.55862426757812,13195.0
+2017-05-08,87.7646484375,87.7646484375,86.11648559570312,87.35260772705078,16983.0
+2017-05-09,,,,,
+2017-05-10,87.1465835571289,88.17668914794922,87.1465835571289,87.97066497802734,9590.0
+2017-05-11,88.17668914794922,88.17668914794922,86.73454284667969,86.73454284667969,18601.0
+2017-05-14,86.52852630615234,86.52852630615234,85.08638000488281,85.7044448852539,13014.0
+2017-05-15,85.7044448852539,86.32250213623047,85.29240417480469,86.11648559570312,31449.0
+2017-05-16,86.11648559570312,88.17668914794922,85.49842071533203,86.94056701660156,43734.0
+2017-05-17,86.52852630615234,90.64893341064453,85.49842071533203,88.38270568847656,65313.0
+2017-05-18,87.55862426757812,88.17668914794922,87.35260772705078,88.17668914794922,37980.0
+2017-05-21,88.17668914794922,89.8248519897461,86.52852630615234,87.35260772705078,96363.0
+2017-05-22,86.11648559570312,86.94056701660156,85.7044448852539,86.11648559570312,42840.0
+2017-05-23,85.7044448852539,85.7044448852539,84.46832275390625,84.46832275390625,19405.0
+2017-05-24,84.26229858398438,84.26229858398438,83.43822479248047,83.64424133300781,9531.0
+2017-05-25,83.64424133300781,83.85026550292969,83.43822479248047,83.85026550292969,16283.0
+2017-05-28,83.64424133300781,83.64424133300781,83.2322006225586,83.2322006225586,15214.0
+2017-05-29,83.02617645263672,83.02617645263672,81.58403778076172,82.82015991210938,28748.0
+2017-05-30,82.20210266113281,83.85026550292969,82.20210266113281,83.43822479248047,19044.0
+2017-05-31,83.85026550292969,84.88036346435547,83.64424133300781,83.64424133300781,21005.0
+2017-06-01,83.2322006225586,84.05628204345703,83.2322006225586,83.43822479248047,5597.0
+2017-06-04,83.56183624267578,84.05628204345703,83.2322006225586,83.89146423339844,7959.0
+2017-06-05,84.05628204345703,84.22109985351562,83.39701843261719,83.72664642333984,17658.0
+2017-06-06,84.05628204345703,84.05628204345703,83.56183624267578,83.72664642333984,9882.0
+2017-06-07,83.89146423339844,83.89146423339844,83.0673828125,83.39701843261719,15087.0
+2017-06-08,83.0673828125,83.0673828125,82.40811920166016,82.40811920166016,23636.0
+2017-06-11,82.40811920166016,82.73775482177734,82.24330139160156,82.73775482177734,21006.0
+2017-06-12,82.9025650024414,83.72664642333984,82.9025650024414,83.39701843261719,28578.0
+2017-06-13,83.2322006225586,83.2322006225586,82.73775482177734,82.9025650024414,5932.0
+2017-06-14,82.40811920166016,83.0673828125,82.40811920166016,82.9025650024414,8507.0
+2017-06-15,82.57293701171875,82.9025650024414,81.74885559082031,81.99607849121094,14720.0
+2017-06-18,81.9136734008789,82.40811920166016,81.83126068115234,82.40811920166016,11924.0
+2017-06-19,81.99607849121094,82.9025650024414,81.9136734008789,82.9025650024414,19248.0
+2017-06-20,83.0673828125,83.72664642333984,82.40811920166016,82.57293701171875,47468.0
+2017-06-21,82.40811920166016,83.0673828125,81.99607849121094,82.73775482177734,58758.0
+2017-06-22,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-25,82.73775482177734,82.73775482177734,82.73775482177734,82.73775482177734,0.0
+2017-06-26,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-27,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-28,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-29,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-07-02,82.73775482177734,82.9025650024414,82.24330139160156,82.73775482177734,61502.0
+2017-07-03,82.57293701171875,82.73775482177734,82.32571411132812,82.40811920166016,37487.0
+2017-07-04,82.32571411132812,82.57293701171875,82.32571411132812,82.32571411132812,36692.0
+2017-07-05,82.73775482177734,82.9025650024414,82.24330139160156,82.24330139160156,50400.0
+2017-07-06,81.9136734008789,82.73775482177734,81.9136734008789,82.32571411132812,35597.0
+2017-07-09,82.07848358154297,82.07848358154297,81.50163269042969,81.58403778076172,33575.0
+2017-07-10,81.58403778076172,81.83126068115234,80.84236145019531,80.84236145019531,51513.0
+2017-07-11,80.92477416992188,80.92477416992188,79.93587493896484,80.10069274902344,39146.0
+2017-07-12,79.93587493896484,79.93587493896484,79.52383422851562,79.52383422851562,24196.0
+2017-07-13,79.60623931884766,80.34791564941406,79.1117935180664,79.4414291381836,50829.0
+2017-07-16,79.60623931884766,79.60623931884766,77.13400268554688,77.46363067626953,171563.0
+2017-07-17,77.2164077758789,77.2164077758789,76.39232635498047,77.13400268554688,47923.0
+2017-07-18,76.80436706542969,77.13400268554688,76.55714416503906,76.55714416503906,103694.0
+2017-07-19,76.6395492553711,76.6395492553711,75.73306274414062,75.81546783447266,101090.0
+2017-07-20,75.07379913330078,77.05158996582031,74.99138641357422,75.81546783447266,102998.0
+2017-07-23,76.06269073486328,76.06269073486328,75.23860931396484,75.48583984375,60688.0
+2017-07-24,75.56824493408203,75.56824493408203,74.08489990234375,74.08489990234375,85987.0
+2017-07-25,74.16730499267578,74.16730499267578,73.17841339111328,73.75526428222656,53279.0
+2017-07-26,73.34322357177734,73.67285919189453,73.26081848144531,73.26081848144531,68665.0
+2017-07-27,72.5191421508789,73.34322357177734,72.10710144042969,73.34322357177734,71933.0
+2017-07-30,73.34322357177734,73.34322357177734,71.69506072998047,71.69506072998047,77068.0
+2017-07-31,71.69506072998047,72.93118286132812,71.5302505493164,72.93118286132812,65290.0
+2017-08-01,72.5191421508789,72.93118286132812,71.77747344970703,72.18951416015625,95366.0
+2017-08-02,72.02469635009766,72.35433197021484,71.36543273925781,71.69506072998047,32655.0
+2017-08-03,71.36543273925781,71.69506072998047,70.54135131835938,70.70616912841797,64941.0
+2017-08-06,70.87097930908203,71.36543273925781,69.6348648071289,70.87097930908203,114810.0
+2017-08-07,70.45893859863281,70.45893859863281,70.04690551757812,70.12931060791016,45718.0
+2017-08-08,70.04690551757812,70.12931060791016,69.6348648071289,69.71726989746094,58454.0
+2017-08-09,69.96449279785156,70.04690551757812,69.38763427734375,69.6348648071289,56109.0
+2017-08-10,69.47004699707031,70.21171569824219,69.38763427734375,70.21171569824219,86938.0
+2017-08-13,70.37653350830078,72.93118286132812,70.37653350830078,71.94229125976562,129302.0
+2017-08-14,72.10710144042969,73.09600067138672,72.02469635009766,72.6839599609375,107711.0
+2017-08-15,72.5191421508789,72.8487777709961,72.35433197021484,72.6839599609375,63729.0
+2017-08-16,72.18951416015625,72.76637268066406,72.18951416015625,72.76637268066406,32164.0
+2017-08-17,72.76637268066406,75.48583984375,72.76637268066406,74.90898132324219,133014.0
+2017-08-20,74.90898132324219,76.55714416503906,74.90898132324219,75.56824493408203,101627.0
+2017-08-21,75.23860931396484,76.30992126464844,74.99138641357422,76.06269073486328,68790.0
+2017-08-22,76.14510345458984,76.14510345458984,75.23860931396484,75.3210220336914,29942.0
+2017-08-23,75.56824493408203,75.56824493408203,74.99138641357422,75.07379913330078,42714.0
+2017-08-24,74.66175842285156,75.3210220336914,74.579345703125,75.23860931396484,26846.0
+2017-08-27,75.23860931396484,75.48583984375,75.15620422363281,75.48583984375,11036.0
+2017-08-28,75.48583984375,75.89788055419922,75.3210220336914,75.81546783447266,32237.0
+2017-08-29,75.81546783447266,75.89788055419922,75.07379913330078,75.07379913330078,13754.0
+2017-08-30,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-08-31,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-03,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-04,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-05,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-06,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-07,74.99138641357422,74.99138641357422,74.66175842285156,74.90898132324219,7767.0
+2017-09-10,75.23860931396484,75.23860931396484,74.16730499267578,74.16730499267578,56818.0
+2017-09-11,74.16730499267578,74.16730499267578,73.34322357177734,73.34322357177734,78083.0
+2017-09-12,73.34322357177734,73.83767700195312,73.34322357177734,73.50804138183594,56796.0
+2017-09-13,73.75526428222656,73.75526428222656,72.8487777709961,72.8487777709961,80888.0
+2017-09-14,72.76637268066406,72.76637268066406,72.10710144042969,72.10710144042969,50561.0
+2017-09-17,71.85987854003906,72.5191421508789,71.69506072998047,72.27191925048828,24729.0
+2017-09-18,71.94229125976562,72.18951416015625,71.61265563964844,71.61265563964844,50871.0
+2017-09-19,71.5302505493164,71.5302505493164,70.54135131835938,70.54135131835938,65611.0
+2017-09-20,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-21,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-24,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-25,70.70616912841797,70.70616912841797,69.79967498779297,70.12931060791016,48656.0
+2017-09-26,70.12931060791016,70.54135131835938,70.04690551757812,70.54135131835938,73662.0
+2017-09-27,70.45893859863281,70.70616912841797,70.12931060791016,70.6237564086914,41362.0
+2017-09-28,70.21171569824219,70.87097930908203,70.21171569824219,70.78857421875,35643.0
+2017-10-01,70.78857421875,70.9533920288086,70.45893859863281,70.6237564086914,27406.0
+2017-10-02,70.6237564086914,70.6237564086914,70.04690551757812,70.12931060791016,52805.0
+2017-10-03,70.12931060791016,70.12931060791016,70.12931060791016,70.12931060791016,0.0
+2017-10-04,69.38763427734375,69.88208770751953,68.97559356689453,69.88208770751953,102310.0
+2017-10-05,69.47004699707031,69.96449279785156,69.38763427734375,69.55245208740234,28918.0
+2017-10-08,70.04690551757812,70.21171569824219,69.0580062866211,69.22281646728516,51667.0
+2017-10-09,69.14041137695312,69.14041137695312,68.48114776611328,68.48114776611328,25719.0
+2017-10-10,68.48114776611328,68.48114776611328,67.57466125488281,67.57466125488281,57845.0
+2017-10-11,67.57466125488281,68.23392486572266,66.8329849243164,66.997802734375,38478.0
+2017-10-12,66.75057983398438,66.8329849243164,65.92649841308594,66.42094421386719,49224.0
+2017-10-15,66.42094421386719,66.42094421386719,65.51445770263672,65.67926788330078,59793.0
+2017-10-16,65.67926788330078,65.92649841308594,64.85518646240234,64.85518646240234,63185.0
+2017-10-17,64.85518646240234,64.85518646240234,63.536659240722656,63.536659240722656,73508.0
+2017-10-18,63.866294860839844,63.866294860839844,63.04220962524414,63.37184524536133,55915.0
+2017-10-19,62.95980453491211,63.12461853027344,62.63017272949219,62.71257781982422,67248.0
+2017-10-22,62.54776382446289,63.04220962524414,62.2181282043457,62.2181282043457,40833.0
+2017-10-23,62.300537109375,62.300537109375,61.064414978027344,61.47645568847656,56090.0
+2017-10-24,61.39405059814453,61.47645568847656,60.652374267578125,60.652374267578125,31411.0
+2017-10-25,61.39405059814453,61.39405059814453,58.67457962036133,59.00421142578125,119807.0
+2017-10-26,59.08662033081055,63.04220962524414,58.509765625,61.88849639892578,264015.0
+2017-10-29,62.794986724853516,63.536659240722656,61.80609130859375,61.80609130859375,89822.0
+2017-10-30,62.54776382446289,62.54776382446289,60.4051513671875,60.81719207763672,87434.0
+2017-10-31,60.569969177246094,60.569969177246094,59.33384704589844,59.41625213623047,85271.0
+2017-11-01,59.66347885131836,60.98200988769531,59.66347885131836,59.745887756347656,74833.0
+2017-11-02,59.82829666137695,60.157928466796875,59.58106994628906,59.910701751708984,60752.0
+2017-11-05,59.498661041259766,60.157928466796875,59.25143814086914,60.157928466796875,91044.0
+2017-11-06,60.157928466796875,60.569969177246094,59.910701751708984,60.157928466796875,85553.0
+2017-11-07,60.240333557128906,60.240333557128906,57.273643493652344,58.92180633544922,189724.0
+2017-11-08,58.509765625,58.756988525390625,56.69678497314453,56.94401168823242,172367.0
+2017-11-09,56.94401168823242,57.10882568359375,55.62548065185547,55.707889556884766,228720.0
+2017-11-12,56.03752136230469,56.03752136230469,51.58748245239258,51.9171142578125,554541.0
+2017-11-13,51.9171142578125,51.9171142578125,51.9171142578125,51.9171142578125,0.0
+2017-11-14,47.631893157958984,49.9393196105957,47.30226135253906,48.53838348388672,1317464.0
+2017-11-15,48.70319747924805,48.86801528930664,45.818912506103516,45.98373031616211,1877404.0
+2017-11-16,45.90132141113281,46.97262954711914,45.324466705322266,46.890220642089844,493907.0
+2017-11-19,46.39577102661133,47.30226135253906,46.39577102661133,46.56058883666992,337054.0
+2017-11-20,46.890220642089844,50.268951416015625,46.72540283203125,48.785606384277344,1320073.0
+2017-11-21,49.03282928466797,49.527278900146484,48.2087516784668,48.62078857421875,226654.0
+2017-11-22,49.115238189697266,53.48286819458008,48.62078857421875,53.48286819458008,1534728.0
+2017-11-23,54.05972671508789,58.756988525390625,54.05972671508789,58.756988525390625,2624052.0
+2017-11-26,60.569969177246094,62.63017272949219,57.93290710449219,58.509765625,1372426.0
+2017-11-27,59.58106994628906,60.3227424621582,58.344947814941406,58.509765625,467476.0
+2017-11-28,58.92180633544922,60.07551956176758,57.85049819946289,59.33384704589844,627211.0
+2017-11-29,59.00421142578125,62.13572311401367,59.00421142578125,60.98200988769531,1571420.0
+2017-11-30,60.4875602722168,66.66816711425781,60.4875602722168,66.33853912353516,2246407.0
+2017-12-03,68.39874267578125,72.8487777709961,67.73947143554688,72.8487777709961,1602638.0
+2017-12-04,74.90898132324219,76.6395492553711,70.87097930908203,71.85987854003906,1331578.0
+2017-12-05,71.69506072998047,72.18951416015625,68.8931884765625,69.30522918701172,639832.0
+2017-12-06,67.57466125488281,73.26081848144531,67.08020782470703,70.54135131835938,1303756.0
+2017-12-07,69.71726989746094,75.81546783447266,69.71726989746094,73.67285919189453,2084587.0
+2017-12-10,74.16730499267578,75.81546783447266,73.26081848144531,73.34322357177734,603366.0
+2017-12-11,73.5904541015625,73.5904541015625,70.87097930908203,71.11820983886719,301107.0
+2017-12-12,70.87097930908203,73.50804138183594,70.70616912841797,70.87097930908203,331271.0
+2017-12-13,70.87097930908203,71.69506072998047,67.49224853515625,68.48114776611328,631786.0
+2017-12-14,68.23392486572266,69.22281646728516,64.03111267089844,64.11351776123047,1178658.0
+2017-12-17,64.03111267089844,64.69037628173828,60.73478317260742,61.641273498535156,1357862.0
+2017-12-18,61.641273498535156,63.207027435302734,61.14682388305664,61.641273498535156,790161.0
+2017-12-19,61.88849639892578,67.49224853515625,61.55886459350586,67.49224853515625,1911286.0
+2017-12-20,70.04690551757812,71.5302505493164,68.31632995605469,68.8931884765625,2077489.0
+2017-12-21,69.38763427734375,69.71726989746094,67.98670196533203,68.23392486572266,597714.0
+2017-12-24,68.39874267578125,69.55245208740234,67.65706634521484,68.56355285644531,427961.0
+2017-12-25,68.64596557617188,69.0580062866211,67.73947143554688,68.23392486572266,228401.0
+2017-12-26,68.06910705566406,68.48114776611328,67.57466125488281,67.90428924560547,154859.0
+2017-12-27,68.1515121459961,70.29412841796875,67.90428924560547,69.14041137695312,889153.0
+2017-12-28,68.8931884765625,69.38763427734375,66.42094421386719,66.91539001464844,1331206.0
+2017-12-31,67.08020782470703,67.1626205444336,61.97090530395508,62.465354919433594,1539349.0
+2018-01-01,62.2181282043457,64.44314575195312,61.39405059814453,61.72368240356445,1859764.0
+2018-01-02,61.80609130859375,62.300537109375,59.33384704589844,60.157928466796875,1179310.0
+2018-01-03,59.99311065673828,62.13572311401367,59.99311065673828,61.47645568847656,948671.0
+2018-01-04,61.641273498535156,65.2672348022461,61.47645568847656,64.52555847167969,1875881.0
+2018-01-07,64.69037628173828,67.32743072509766,64.69037628173828,66.75057983398438,1230984.0
+2018-01-08,67.1626205444336,67.98670196533203,65.92649841308594,66.33853912353516,934981.0
+2018-01-09,66.00890350341797,67.57466125488281,66.00890350341797,66.91539001464844,602571.0
+2018-01-10,67.08020782470703,67.82188415527344,66.8329849243164,67.08020782470703,358445.0
+2018-01-11,67.1626205444336,67.32743072509766,66.91539001464844,66.91539001464844,249537.0
+2018-01-14,67.24502563476562,67.73947143554688,66.8329849243164,67.65706634521484,308503.0
+2018-01-15,67.65706634521484,69.0580062866211,67.65706634521484,68.1515121459961,480679.0
+2018-01-16,68.23392486572266,68.31632995605469,67.40984344482422,67.57466125488281,152565.0
+2018-01-17,67.57466125488281,67.98670196533203,67.1626205444336,67.57466125488281,116880.0
+2018-01-18,67.57466125488281,67.65706634521484,66.42094421386719,66.42094421386719,168053.0
+2018-01-21,66.50334930419922,66.75057983398438,65.84408569335938,65.84408569335938,137822.0
+2018-01-22,65.92649841308594,65.92649841308594,64.69037628173828,64.85518646240234,168173.0
+2018-01-23,64.77278137207031,66.66816711425781,64.69037628173828,65.76168060302734,203223.0
+2018-01-24,65.84408569335938,66.2561264038086,65.34963989257812,65.67926788330078,80575.0
+2018-01-25,65.84408569335938,65.92649841308594,65.34963989257812,65.76168060302734,78876.0
+2018-01-28,65.92649841308594,65.92649841308594,65.43204498291016,65.84408569335938,65417.0
+2018-01-29,65.92649841308594,65.92649841308594,65.34963989257812,65.51445770263672,133938.0
+2018-01-30,65.2672348022461,65.43204498291016,65.18482208251953,65.18482208251953,48915.0
+2018-01-31,65.1024169921875,65.2672348022461,64.77278137207031,64.9375991821289,64373.0
+2018-02-01,64.77278137207031,67.1626205444336,64.77278137207031,66.33853912353516,454619.0
+2018-02-04,66.58576202392578,67.08020782470703,65.92649841308594,66.17372131347656,185849.0
+2018-02-05,66.09130859375,66.50334930419922,65.43204498291016,65.76168060302734,157642.0
+2018-02-06,64.77278137207031,65.34963989257812,62.794986724853516,64.27833557128906,162440.0
+2018-02-07,64.77278137207031,65.1024169921875,63.866294860839844,63.866294860839844,125874.0
+2018-02-08,64.11351776123047,64.69037628173828,63.45425033569336,63.70147705078125,132245.0
+2018-02-11,63.866294860839844,64.1959228515625,62.794986724853516,62.95980453491211,108789.0
+2018-02-12,63.37184524536133,64.11351776123047,63.37184524536133,63.45425033569336,89595.0
+2018-02-13,63.948699951171875,65.02000427246094,63.536659240722656,64.27833557128906,204404.0
+2018-02-14,64.11351776123047,64.1959228515625,63.70147705078125,63.948699951171875,95156.0
+2018-02-15,64.11351776123047,65.76168060302734,64.03111267089844,65.51445770263672,409587.0
+2018-02-18,65.84408569335938,67.40984344482422,65.84408569335938,66.50334930419922,674728.0
+2018-02-19,66.75057983398438,66.75057983398438,65.67926788330078,65.92649841308594,178358.0
+2018-02-20,65.92649841308594,65.92649841308594,64.3607406616211,64.69037628173828,136950.0
+2018-02-21,64.52555847167969,65.02000427246094,64.03111267089844,64.69037628173828,205770.0
+2018-02-22,64.69037628173828,64.85518646240234,64.11351776123047,64.77278137207031,139566.0
+2018-02-25,64.69037628173828,65.1024169921875,64.27833557128906,64.3607406616211,68229.0
+2018-02-26,64.11351776123047,64.60796356201172,64.11351776123047,64.1959228515625,60128.0
+2018-02-27,64.1959228515625,64.3607406616211,63.948699951171875,64.1959228515625,38408.0
+2018-02-28,63.948699951171875,64.03111267089844,63.78388214111328,64.03111267089844,37846.0
+2018-03-01,63.948699951171875,64.52555847167969,63.866294860839844,64.27833557128906,74305.0
+2018-03-04,64.11351776123047,64.27833557128906,63.866294860839844,64.27833557128906,50666.0
+2018-03-05,64.1959228515625,64.27833557128906,63.45425033569336,63.61906814575195,143375.0
+2018-03-06,63.70147705078125,64.1959228515625,63.45425033569336,63.866294860839844,72126.0
+2018-03-07,64.03111267089844,65.02000427246094,63.948699951171875,64.27833557128906,133875.0
+2018-03-08,64.11351776123047,64.52555847167969,64.03111267089844,64.27833557128906,47809.0
+2018-03-11,64.60796356201172,64.60796356201172,64.11351776123047,64.11351776123047,59941.0
+2018-03-12,64.27833557128906,64.60796356201172,64.1959228515625,64.27833557128906,86334.0
+2018-03-13,64.44314575195312,64.44314575195312,63.78388214111328,64.27833557128906,66990.0
+2018-03-14,63.78388214111328,64.3607406616211,63.78388214111328,64.27833557128906,48132.0
+2018-03-15,64.03111267089844,64.03111267089844,63.28943634033203,63.61906814575195,146216.0
+2018-03-18,63.536659240722656,64.03111267089844,63.37184524536133,63.45425033569336,75088.0
+2018-03-19,62.794986724853516,63.866294860839844,62.794986724853516,63.04220962524414,166180.0
+2018-03-20,62.87739562988281,63.28943634033203,62.54776382446289,62.95980453491211,77912.0
+2018-03-21,62.95980453491211,62.95980453491211,62.95980453491211,62.95980453491211,0.0
+2018-03-22,63.04220962524414,63.207027435302734,62.63017272949219,63.04220962524414,102137.0
+2018-03-25,63.12461853027344,63.12461853027344,62.63017272949219,62.87739562988281,68585.0
+2018-03-26,62.794986724853516,63.78388214111328,62.794986724853516,63.78388214111328,88480.0
+2018-03-27,63.61906814575195,64.27833557128906,63.61906814575195,63.70147705078125,243694.0
+2018-03-28,63.61906814575195,63.70147705078125,63.12461853027344,63.70147705078125,69694.0
+2018-03-29,63.70147705078125,63.78388214111328,63.04220962524414,63.28943634033203,48293.0
+2018-04-01,63.207027435302734,63.45425033569336,63.04220962524414,63.04220962524414,46427.0
+2018-04-02,62.63017272949219,62.95980453491211,60.98200988769531,61.72368240356445,284167.0
+2018-04-03,61.14682388305664,61.641273498535156,60.98200988769531,61.47645568847656,85011.0
+2018-04-04,61.064414978027344,61.39405059814453,60.4051513671875,60.73478317260742,226033.0
+2018-04-05,60.3227424621582,61.641273498535156,60.3227424621582,61.311641693115234,171684.0
+2018-04-08,61.39405059814453,61.641273498535156,61.064414978027344,61.14682388305664,90681.0
+2018-04-09,61.064414978027344,62.54776382446289,60.899600982666016,62.54776382446289,267312.0
+2018-04-10,63.12461853027344,64.52555847167969,62.63017272949219,62.794986724853516,545157.0
+2018-04-11,62.63017272949219,62.794986724853516,60.157928466796875,60.4875602722168,191592.0
+2018-04-12,60.3227424621582,61.22923278808594,60.3227424621582,60.899600982666016,111777.0
+2018-04-15,60.73478317260742,61.80609130859375,60.73478317260742,61.80609130859375,115748.0
+2018-04-16,61.80609130859375,62.053314208984375,61.641273498535156,61.641273498535156,88312.0
+2018-04-17,62.300537109375,62.300537109375,61.641273498535156,61.641273498535156,45797.0
+2018-04-18,61.80609130859375,62.300537109375,61.311641693115234,61.39405059814453,125820.0
+2018-04-19,61.47645568847656,61.72368240356445,61.311641693115234,61.39405059814453,67331.0
+2018-04-22,61.80609130859375,62.053314208984375,61.641273498535156,61.72368240356445,135241.0
+2018-04-23,61.641273498535156,62.3829460144043,61.39405059814453,62.13572311401367,176710.0
+2018-04-24,61.97090530395508,62.465354919433594,61.88849639892578,62.053314208984375,149157.0
+2018-04-25,62.13572311401367,62.87739562988281,61.88849639892578,62.3829460144043,153575.0
+2018-04-26,62.54776382446289,66.2561264038086,62.54776382446289,64.44314575195312,1021606.0
+2018-04-29,65.1024169921875,67.98670196533203,64.9375991821289,66.91539001464844,851293.0
+2018-04-30,67.32743072509766,67.98670196533203,66.42094421386719,66.8329849243164,329776.0
+2018-05-01,66.91539001464844,67.73947143554688,66.8329849243164,67.73947143554688,340098.0
+2018-05-02,67.73947143554688,70.45893859863281,67.73947143554688,69.0580062866211,779538.0
+2018-05-03,69.22281646728516,69.22281646728516,66.997802734375,67.24502563476562,245123.0
+2018-05-06,67.24502563476562,67.57466125488281,66.91539001464844,67.1626205444336,103267.0
+2018-05-07,66.91539001464844,67.73947143554688,66.75057983398438,67.57466125488281,116249.0
+2018-05-08,67.57466125488281,67.57466125488281,65.1024169921875,66.17372131347656,181588.0
+2018-05-09,65.92649841308594,66.17372131347656,65.67926788330078,65.76168060302734,53431.0
+2018-05-10,65.92649841308594,66.42094421386719,65.59686279296875,65.92649841308594,62812.0
+2018-05-13,66.75057983398438,67.65706634521484,66.42094421386719,67.1626205444336,192544.0
+2018-05-14,67.1626205444336,67.90428924560547,67.1626205444336,67.57466125488281,79183.0
+2018-05-15,68.31632995605469,69.14041137695312,67.65706634521484,67.90428924560547,161366.0
+2018-05-16,68.39874267578125,68.39874267578125,66.91539001464844,67.32743072509766,69055.0
+2018-05-17,67.32743072509766,67.98670196533203,67.1626205444336,67.98670196533203,58528.0
+2018-05-20,68.39874267578125,68.81078338623047,67.98670196533203,68.39874267578125,84097.0
+2018-05-21,68.64596557617188,68.64596557617188,66.91539001464844,67.40984344482422,184614.0
+2018-05-22,65.92649841308594,66.17372131347656,65.67926788330078,65.92649841308594,69426.0
+2018-05-23,65.84408569335938,65.84408569335938,65.18482208251953,65.18482208251953,29258.0
+2018-05-24,65.18482208251953,65.18482208251953,64.27833557128906,64.85518646240234,66474.0
+2018-05-27,65.02000427246094,65.02000427246094,64.1959228515625,64.1959228515625,25969.0
+2018-05-28,64.27833557128906,64.27833557128906,62.63017272949219,63.37184524536133,41795.0
+2018-05-29,62.63017272949219,63.28943634033203,62.63017272949219,62.95980453491211,20899.0
+2018-05-30,62.63017272949219,63.12461853027344,62.3829460144043,63.12461853027344,38616.0
+2018-05-31,62.794986724853516,63.207027435302734,62.63017272949219,63.207027435302734,23399.0
+2018-06-03,63.28943634033203,63.866294860839844,63.28943634033203,63.866294860839844,27017.0
+2018-06-04,64.27833557128906,65.67926788330078,64.27833557128906,64.52555847167969,47966.0
+2018-06-05,64.52555847167969,64.69037628173828,63.948699951171875,64.11351776123047,64031.0
+2018-06-06,64.60796356201172,64.60796356201172,63.866294860839844,64.44314575195312,54557.0
+2018-06-07,64.52555847167969,64.77278137207031,64.03111267089844,64.69037628173828,57660.0
+2018-06-10,64.11351776123047,64.52555847167969,64.11351776123047,64.27833557128906,25804.0
+2018-06-11,64.11351776123047,64.27833557128906,64.03111267089844,64.27833557128906,11951.0
+2018-06-12,64.03111267089844,64.69037628173828,63.866294860839844,64.69037628173828,35036.0
+2018-06-13,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-14,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-17,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-18,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-19,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-20,64.44314575195312,64.52555847167969,64.3607406616211,64.3607406616211,4389.0
+2018-06-21,64.60796356201172,65.1024169921875,64.60796356201172,65.02000427246094,25872.0
+2018-06-24,64.77278137207031,64.9375991821289,64.27833557128906,64.85518646240234,21529.0
+2018-06-25,64.3607406616211,64.77278137207031,64.1959228515625,64.1959228515625,21702.0
+2018-06-26,64.11351776123047,64.27833557128906,63.948699951171875,64.27833557128906,8598.0
+2018-06-27,64.03111267089844,64.27833557128906,63.948699951171875,63.948699951171875,8612.0
+2018-06-28,63.948699951171875,66.66816711425781,63.948699951171875,64.60796356201172,201967.0
+2018-07-01,64.85518646240234,66.2561264038086,64.77278137207031,66.09130859375,112617.0
+2018-07-02,66.09130859375,66.2561264038086,65.76168060302734,66.09130859375,61773.0
+2018-07-03,66.00890350341797,66.58576202392578,65.76168060302734,65.92649841308594,71535.0
+2018-07-04,65.92649841308594,66.58576202392578,65.76168060302734,66.58576202392578,58658.0
+2018-07-05,66.58576202392578,68.06910705566406,66.58576202392578,66.8329849243164,169389.0
+2018-07-08,66.75057983398438,66.91539001464844,66.2561264038086,66.91539001464844,25919.0
+2018-07-09,66.42094421386719,67.57466125488281,66.33853912353516,67.57466125488281,69893.0
+2018-07-10,66.8329849243164,69.0580062866211,66.8329849243164,68.81078338623047,242137.0
+2018-07-11,68.97559356689453,69.47004699707031,68.81078338623047,69.22281646728516,180675.0
+2018-07-12,67.73947143554688,69.14041137695312,67.73947143554688,69.0580062866211,55043.0
+2018-07-15,68.8931884765625,69.88208770751953,68.8931884765625,69.0580062866211,87446.0
+2018-07-16,69.22281646728516,69.22281646728516,68.8931884765625,68.8931884765625,77705.0
+2018-07-17,68.8931884765625,69.14041137695312,68.64596557617188,68.64596557617188,28521.0
+2018-07-18,68.97559356689453,68.97559356689453,68.48114776611328,68.56355285644531,43137.0
+2018-07-19,68.56355285644531,68.8931884765625,68.31632995605469,68.31632995605469,105894.0
+2018-07-22,68.64596557617188,69.14041137695312,68.64596557617188,68.81078338623047,46185.0
+2018-07-23,69.0580062866211,69.22281646728516,68.7283706665039,69.14041137695312,90669.0
+2018-07-24,69.14041137695312,69.14041137695312,68.8931884765625,68.8931884765625,38598.0
+2018-07-25,68.97559356689453,69.14041137695312,68.39874267578125,68.48114776611328,70198.0
+2018-07-26,68.39874267578125,68.8931884765625,68.39874267578125,68.56355285644531,48444.0
+2018-07-29,68.81078338623047,68.8931884765625,68.23392486572266,68.31632995605469,42972.0
+2018-07-30,68.39874267578125,68.56355285644531,67.98670196533203,68.23392486572266,36546.0
+2018-07-31,68.39874267578125,68.48114776611328,68.1515121459961,68.39874267578125,47634.0
+2018-08-01,67.82188415527344,68.39874267578125,67.82188415527344,68.1515121459961,32257.0
+2018-08-02,68.31632995605469,68.39874267578125,68.06910705566406,68.23392486572266,58155.0
+2018-08-05,67.73947143554688,68.39874267578125,67.73947143554688,68.23392486572266,40280.0
+2018-08-06,67.98670196533203,68.48114776611328,67.98670196533203,68.39874267578125,38459.0
+2018-08-07,68.06910705566406,68.48114776611328,68.06910705566406,68.48114776611328,10048.0
+2018-08-08,68.06910705566406,68.56355285644531,68.06910705566406,68.56355285644531,28226.0
+2018-08-09,68.39874267578125,68.48114776611328,68.06910705566406,68.39874267578125,23680.0
+2018-08-12,68.31632995605469,68.39874267578125,68.23392486572266,68.23392486572266,42577.0
+2018-08-13,67.98670196533203,68.39874267578125,67.98670196533203,68.06910705566406,89720.0
+2018-08-14,68.06910705566406,68.48114776611328,68.06910705566406,68.39874267578125,97785.0
+2018-08-15,68.48114776611328,70.04690551757812,68.48114776611328,68.97559356689453,98441.0
+2018-08-16,68.81078338623047,69.38763427734375,68.56355285644531,69.14041137695312,35877.0
+2018-08-19,68.81078338623047,69.38763427734375,68.56355285644531,69.14041137695312,35877.0
+2018-08-20,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-21,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-22,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-23,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-26,69.22281646728516,69.22281646728516,67.57466125488281,67.57466125488281,27866.0
+2018-08-27,67.90428924560547,67.98670196533203,67.65706634521484,67.82188415527344,77187.0
+2018-08-28,67.73947143554688,67.98670196533203,67.57466125488281,67.82188415527344,52241.0
+2018-08-29,68.06910705566406,68.1515121459961,67.73947143554688,68.1515121459961,21831.0
+2018-08-30,67.82188415527344,68.31632995605469,67.65706634521484,67.98670196533203,45079.0
+2018-09-02,67.1626205444336,67.90428924560547,67.1626205444336,67.90428924560547,28864.0
+2018-09-03,67.57466125488281,68.56355285644531,67.57466125488281,68.56355285644531,32877.0
+2018-09-04,67.73947143554688,68.39874267578125,67.57466125488281,68.31632995605469,35924.0
+2018-09-05,67.90428924560547,68.06910705566406,67.57466125488281,67.65706634521484,48058.0
+2018-09-06,67.57466125488281,67.57466125488281,66.33853912353516,66.8329849243164,29338.0
+2018-09-09,67.32743072509766,67.32743072509766,66.42094421386719,66.91539001464844,18162.0
+2018-09-10,67.1626205444336,67.1626205444336,66.8329849243164,66.8329849243164,16545.0
+2018-09-11,66.75057983398438,67.98670196533203,66.75057983398438,66.91539001464844,20405.0
+2018-09-12,66.58576202392578,67.1626205444336,66.58576202392578,67.1626205444336,9444.0
+2018-09-13,67.08020782470703,67.1626205444336,66.66816711425781,67.08020782470703,13169.0
+2018-09-16,67.1626205444336,67.32743072509766,66.75057983398438,66.75057983398438,13319.0
+2018-09-17,66.33853912353516,66.42094421386719,66.00890350341797,66.42094421386719,9287.0
+2018-09-18,66.17372131347656,66.91539001464844,66.17372131347656,66.75057983398438,12252.0
+2018-09-19,66.8329849243164,67.1626205444336,66.75057983398438,67.1626205444336,13583.0
+2018-09-20,66.8329849243164,67.40984344482422,66.00890350341797,67.08020782470703,29925.0
+2018-09-23,67.08020782470703,67.08020782470703,67.08020782470703,67.08020782470703,0.0
+2018-09-24,66.8329849243164,67.40984344482422,66.00890350341797,67.08020782470703,29925.0
+2018-09-25,67.1626205444336,67.1626205444336,66.75057983398438,66.8329849243164,17256.0
+2018-09-26,67.08020782470703,67.08020782470703,66.66816711425781,66.997802734375,43870.0
+2018-09-27,66.997802734375,67.57466125488281,66.33853912353516,67.57466125488281,42819.0
+2018-09-30,67.57466125488281,68.06910705566406,67.57466125488281,67.57466125488281,15906.0
+2018-10-01,67.57466125488281,67.98670196533203,67.57466125488281,67.82188415527344,22757.0
+2018-10-02,67.98670196533203,68.31632995605469,67.73947143554688,67.73947143554688,16088.0
+2018-10-03,67.73947143554688,67.98670196533203,67.57466125488281,67.65706634521484,18802.0
+2018-10-04,67.90428924560547,69.14041137695312,67.90428924560547,67.98670196533203,65260.0
+2018-10-07,67.57466125488281,67.90428924560547,66.75057983398438,67.40984344482422,57490.0
+2018-10-08,66.91539001464844,67.1626205444336,66.66816711425781,66.91539001464844,41134.0
+2018-10-09,66.91539001464844,66.997802734375,66.8329849243164,66.997802734375,7976.0
+2018-10-10,66.997802734375,66.997802734375,66.42094421386719,66.66816711425781,45008.0
+2018-10-11,66.50334930419922,68.06910705566406,65.76168060302734,67.24502563476562,100345.0
+2018-10-14,66.33853912353516,67.57466125488281,64.44314575195312,64.9375991821289,91588.0
+2018-10-15,64.69037628173828,65.92649841308594,64.69037628173828,65.92649841308594,14702.0
+2018-10-16,65.84408569335938,65.92649841308594,64.69037628173828,65.18482208251953,24299.0
+2018-10-17,65.76168060302734,65.84408569335938,64.9375991821289,65.02000427246094,10763.0
+2018-10-18,65.1024169921875,65.2672348022461,64.85518646240234,64.9375991821289,7561.0
+2018-10-21,64.27833557128906,64.9375991821289,63.61906814575195,64.27833557128906,32960.0
+2018-10-22,63.70147705078125,63.866294860839844,60.98200988769531,62.63017272949219,35503.0
+2018-10-23,62.63017272949219,63.948699951171875,62.63017272949219,63.866294860839844,29236.0
+2018-10-24,64.27833557128906,64.60796356201172,63.78388214111328,63.78388214111328,13720.0
+2018-10-25,63.866294860839844,64.69037628173828,63.78388214111328,64.44314575195312,27157.0
+2018-10-28,64.27833557128906,65.2672348022461,64.27833557128906,65.2672348022461,36582.0
+2018-10-29,65.43204498291016,66.58576202392578,65.34963989257812,66.58576202392578,42726.0
+2018-10-30,66.58576202392578,68.39874267578125,66.50334930419922,67.98670196533203,89309.0
+2018-10-31,67.98670196533203,68.48114776611328,66.8329849243164,67.98670196533203,71165.0
+2018-11-01,67.73947143554688,67.73947143554688,67.65706634521484,67.73947143554688,69877.0
+2018-11-04,67.82188415527344,69.22281646728516,67.57466125488281,69.22281646728516,53375.0
+2018-11-05,69.22281646728516,69.6348648071289,68.8931884765625,69.47004699707031,55129.0
+2018-11-06,69.38763427734375,69.96449279785156,69.38763427734375,69.6348648071289,63200.0
+2018-11-07,69.55245208740234,69.88208770751953,69.22281646728516,69.88208770751953,39795.0
+2018-11-08,69.30522918701172,70.04690551757812,69.22281646728516,69.79967498779297,71463.0
+2018-11-11,69.6348648071289,69.6348648071289,69.22281646728516,69.30522918701172,16084.0
+2018-11-12,69.22281646728516,69.22281646728516,67.98670196533203,67.98670196533203,48963.0
+2018-11-13,67.57466125488281,67.57466125488281,65.92649841308594,67.49224853515625,29859.0
+2018-11-14,66.33853912353516,67.32743072509766,66.2561264038086,67.24502563476562,21681.0
+2018-11-15,66.75057983398438,67.57466125488281,66.75057983398438,67.1626205444336,15989.0
+2018-11-18,66.91539001464844,66.91539001464844,66.17372131347656,66.2561264038086,9251.0
+2018-11-19,66.91539001464844,67.1626205444336,66.42094421386719,66.50334930419922,6498.0
+2018-11-20,66.58576202392578,66.997802734375,66.2561264038086,66.2561264038086,11167.0
+2018-11-21,66.00890350341797,66.91539001464844,66.00890350341797,66.91539001464844,14303.0
+2018-11-22,67.08020782470703,67.32743072509766,66.91539001464844,67.32743072509766,16085.0
+2018-11-25,67.32743072509766,67.32743072509766,66.997802734375,67.24502563476562,11929.0
+2018-11-26,67.1626205444336,67.1626205444336,66.66816711425781,66.75057983398438,11470.0
+2018-11-27,66.42094421386719,66.58576202392578,66.42094421386719,66.42094421386719,10341.0
+2018-11-28,66.42094421386719,66.75057983398438,66.33853912353516,66.50334930419922,11879.0
+2018-11-29,66.42094421386719,66.75057983398438,66.09130859375,66.50334930419922,32390.0
+2018-12-02,66.58576202392578,67.1626205444336,66.58576202392578,67.1626205444336,27447.0
+2018-12-03,66.50334930419922,67.82188415527344,66.33853912353516,67.32743072509766,48347.0
+2018-12-04,67.32743072509766,67.40984344482422,67.1626205444336,67.1626205444336,11807.0
+2018-12-05,66.8329849243164,67.1626205444336,66.75057983398438,67.1626205444336,15539.0
+2018-12-06,67.1626205444336,67.1626205444336,66.17372131347656,66.75057983398438,35466.0
+2018-12-09,66.75057983398438,66.8329849243164,66.2561264038086,66.75057983398438,9560.0
+2018-12-10,66.33853912353516,66.50334930419922,66.33853912353516,66.50334930419922,6769.0
+2018-12-11,66.2561264038086,66.50334930419922,66.17372131347656,66.42094421386719,8381.0
+2018-12-12,66.33853912353516,66.75057983398438,66.17372131347656,66.75057983398438,16232.0
+2018-12-13,66.58576202392578,66.75057983398438,66.50334930419922,66.66816711425781,20737.0
+2018-12-16,66.42094421386719,66.66816711425781,66.33853912353516,66.66816711425781,14163.0
+2018-12-17,66.58576202392578,66.997802734375,66.17372131347656,66.75057983398438,28144.0
+2018-12-18,66.2561264038086,66.50334930419922,66.17372131347656,66.50334930419922,42350.0
+2018-12-19,66.50334930419922,66.58576202392578,66.50334930419922,66.58576202392578,19011.0
+2018-12-20,66.58576202392578,66.66816711425781,66.17372131347656,66.50334930419922,24570.0
+2018-12-23,66.17372131347656,66.17372131347656,65.67926788330078,65.67926788330078,17960.0
+2018-12-24,65.76168060302734,66.42094421386719,65.76168060302734,66.42094421386719,7472.0
+2018-12-25,66.00890350341797,66.33853912353516,65.92649841308594,66.00890350341797,8505.0
+2018-12-26,66.17372131347656,66.17372131347656,65.92649841308594,66.00890350341797,9269.0
+2018-12-27,65.92649841308594,65.92649841308594,65.51445770263672,65.67926788330078,9753.0
+2018-12-30,65.34963989257812,65.76168060302734,65.34963989257812,65.76168060302734,6845.0
+2018-12-31,65.76168060302734,65.92649841308594,65.1024169921875,65.1024169921875,67983.0
+2019-01-01,64.85518646240234,65.1024169921875,64.44314575195312,64.77278137207031,11370.0
+2019-01-02,64.9375991821289,65.02000427246094,64.69037628173828,65.02000427246094,8997.0
+2019-01-03,64.77278137207031,64.85518646240234,64.3607406616211,64.85518646240234,12717.0
+2019-01-06,64.69037628173828,64.69037628173828,64.52555847167969,64.69037628173828,12823.0
+2019-01-07,64.77278137207031,65.1024169921875,64.27833557128906,65.1024169921875,81362.0
+2019-01-08,64.52555847167969,64.77278137207031,64.1959228515625,64.69037628173828,60542.0
+2019-01-09,64.69037628173828,64.69037628173828,63.78388214111328,64.03111267089844,45330.0
+2019-01-10,64.03111267089844,64.03111267089844,63.536659240722656,63.70147705078125,39977.0
+2019-01-13,65.02000427246094,65.18482208251953,63.70147705078125,65.18482208251953,123331.0
+2019-01-14,64.3607406616211,65.1024169921875,64.3607406616211,64.69037628173828,39024.0
+2019-01-15,64.60796356201172,64.85518646240234,64.44314575195312,64.44314575195312,12997.0
+2019-01-16,64.27833557128906,64.77278137207031,64.27833557128906,64.60796356201172,18930.0
+2019-01-17,64.3607406616211,64.3607406616211,64.03111267089844,64.03111267089844,23688.0
+2019-01-20,64.03111267089844,64.27833557128906,63.948699951171875,63.948699951171875,28100.0
+2019-01-21,63.70147705078125,63.866294860839844,63.45425033569336,63.866294860839844,17739.0
+2019-01-22,63.45425033569336,63.948699951171875,63.45425033569336,63.61906814575195,20529.0
+2019-01-23,63.61906814575195,63.866294860839844,63.61906814575195,63.61906814575195,28068.0
+2019-01-24,63.45425033569336,63.536659240722656,63.28943634033203,63.37184524536133,41790.0
+2019-01-27,62.87739562988281,63.61906814575195,62.87739562988281,63.536659240722656,23154.0
+2019-01-28,63.61906814575195,63.61906814575195,63.28943634033203,63.61906814575195,41827.0
+2019-01-29,63.61906814575195,63.61906814575195,63.37184524536133,63.37184524536133,20848.0
+2019-01-30,63.28943634033203,63.37184524536133,63.12461853027344,63.207027435302734,87741.0
+2019-01-31,63.207027435302734,63.28943634033203,62.3829460144043,62.3829460144043,73972.0
+2019-02-03,62.2181282043457,62.95980453491211,61.97090530395508,62.87739562988281,114002.0
+2019-02-04,62.87739562988281,63.04220962524414,62.2181282043457,62.465354919433594,35747.0
+2019-02-05,62.300537109375,62.63017272949219,62.2181282043457,62.3829460144043,17511.0
+2019-02-06,62.300537109375,62.54776382446289,62.2181282043457,62.300537109375,23594.0
+2019-02-07,62.63017272949219,62.63017272949219,62.13572311401367,62.465354919433594,85640.0
+2019-02-10,62.465354919433594,62.465354919433594,62.053314208984375,62.2181282043457,22178.0
+2019-02-11,62.2181282043457,62.300537109375,62.053314208984375,62.300537109375,7473.0
+2019-02-12,62.2181282043457,62.54776382446289,62.13572311401367,62.300537109375,8645.0
+2019-02-13,62.63017272949219,64.60796356201172,62.63017272949219,63.70147705078125,175445.0
+2019-02-14,63.536659240722656,63.61906814575195,63.12461853027344,63.12461853027344,43706.0
+2019-02-17,62.63017272949219,62.95980453491211,62.3829460144043,62.63017272949219,18032.0
+2019-02-18,62.63017272949219,62.87739562988281,62.2181282043457,62.87739562988281,18512.0
+2019-02-19,62.63017272949219,62.87739562988281,62.54776382446289,62.794986724853516,15595.0
+2019-02-20,62.465354919433594,62.465354919433594,62.2181282043457,62.2181282043457,21594.0
+2019-02-21,62.465354919433594,62.87739562988281,62.2181282043457,62.87739562988281,54432.0
+2019-02-24,62.63017272949219,63.70147705078125,62.300537109375,63.70147705078125,56722.0
+2019-02-25,63.37184524536133,63.37184524536133,62.71257781982422,62.71257781982422,36627.0
+2019-02-26,62.71257781982422,62.794986724853516,62.54776382446289,62.63017272949219,11132.0
+2019-02-27,62.63017272949219,62.87739562988281,62.300537109375,62.87739562988281,14494.0
+2019-02-28,62.95980453491211,62.95980453491211,62.63017272949219,62.63017272949219,11245.0
+2019-03-03,62.54776382446289,62.63017272949219,62.300537109375,62.300537109375,42288.0
+2019-03-04,62.54776382446289,62.54776382446289,61.97090530395508,62.13572311401367,48893.0
+2019-03-05,62.13572311401367,62.54776382446289,62.053314208984375,62.300537109375,37281.0
+2019-03-06,62.300537109375,62.3829460144043,62.13572311401367,62.13572311401367,11599.0
+2019-03-07,62.053314208984375,62.465354919433594,62.053314208984375,62.465354919433594,20422.0
+2019-03-10,62.2181282043457,62.465354919433594,62.053314208984375,62.465354919433594,17487.0
+2019-03-11,62.13572311401367,62.3829460144043,62.053314208984375,62.2181282043457,15988.0
+2019-03-12,62.300537109375,62.3829460144043,62.053314208984375,62.2181282043457,16387.0
+2019-03-13,62.300537109375,62.300537109375,62.053314208984375,62.13572311401367,21900.0
+2019-03-14,62.3829460144043,62.3829460144043,62.053314208984375,62.300537109375,12639.0
+2019-03-17,62.13572311401367,62.3829460144043,61.97090530395508,62.3829460144043,9727.0
+2019-03-18,61.97090530395508,62.2181282043457,61.97090530395508,62.053314208984375,19608.0
+2019-03-19,62.053314208984375,62.13572311401367,61.88849639892578,62.13572311401367,53199.0
+2019-03-20,61.88849639892578,62.053314208984375,61.80609130859375,61.97090530395508,16426.0
+2019-03-21,61.80609130859375,62.053314208984375,61.14682388305664,61.14682388305664,83903.0
+2019-03-24,61.39405059814453,61.39405059814453,60.98200988769531,61.22923278808594,33502.0
+2019-03-25,61.88849639892578,62.95980453491211,61.88849639892578,62.3829460144043,124655.0
+2019-03-26,62.63017272949219,62.63017272949219,61.641273498535156,61.641273498535156,53379.0
+2019-03-27,61.80609130859375,61.80609130859375,61.22923278808594,61.39405059814453,28469.0
+2019-03-28,61.55886459350586,61.641273498535156,61.064414978027344,61.14682388305664,24338.0
+2019-03-31,61.14682388305664,61.14682388305664,61.14682388305664,61.14682388305664,0.0
+2019-04-01,60.98200988769531,61.311641693115234,60.98200988769531,61.14682388305664,25567.0
+2019-04-02,61.14682388305664,61.39405059814453,61.14682388305664,61.14682388305664,27440.0
+2019-04-03,61.064414978027344,61.80609130859375,61.064414978027344,61.80609130859375,23589.0
+2019-04-04,61.641273498535156,62.300537109375,61.22923278808594,61.39405059814453,63750.0
+2019-04-07,61.39405059814453,61.39405059814453,60.98200988769531,61.311641693115234,34199.0
+2019-04-08,60.98200988769531,61.14682388305664,60.98200988769531,61.14682388305664,18418.0
+2019-04-09,61.064414978027344,61.14682388305664,60.98200988769531,60.98200988769531,56974.0
+2019-04-10,61.064414978027344,61.72368240356445,61.064414978027344,61.72368240356445,28328.0
+2019-04-11,61.39405059814453,61.55886459350586,61.14682388305664,61.311641693115234,48009.0
+2019-04-14,61.22923278808594,61.39405059814453,61.22923278808594,61.311641693115234,15548.0
+2019-04-15,61.39405059814453,61.641273498535156,61.22923278808594,61.641273498535156,29912.0
+2019-04-16,61.641273498535156,62.63017272949219,61.641273498535156,62.13572311401367,101196.0
+2019-04-17,62.2181282043457,62.465354919433594,61.80609130859375,61.88849639892578,56682.0
+2019-04-18,62.3829460144043,63.04220962524414,62.13572311401367,62.87739562988281,176611.0
+2019-04-21,62.95980453491211,64.52555847167969,62.95980453491211,64.03111267089844,353181.0
+2019-04-22,64.44314575195312,64.69037628173828,63.70147705078125,63.948699951171875,150658.0
+2019-04-23,64.27833557128906,64.27833557128906,63.866294860839844,63.948699951171875,46473.0
+2019-04-24,63.948699951171875,63.948699951171875,63.45425033569336,63.61906814575195,25001.0
+2019-04-25,63.70147705078125,63.948699951171875,63.45425033569336,63.78388214111328,37942.0
+2019-04-28,63.948699951171875,64.60796356201172,63.78388214111328,64.44314575195312,95751.0
+2019-04-29,64.52555847167969,64.52555847167969,63.61906814575195,63.78388214111328,84040.0
+2019-04-30,63.948699951171875,64.3607406616211,63.536659240722656,63.70147705078125,77212.0
+2019-05-01,63.78388214111328,64.03111267089844,63.45425033569336,63.78388214111328,102219.0
+2019-05-02,62.54776382446289,62.63017272949219,61.72368240356445,61.72368240356445,116443.0
+2019-05-05,61.641273498535156,61.80609130859375,60.98200988769531,61.22923278808594,46773.0
+2019-05-06,60.569969177246094,61.064414978027344,58.67457962036133,59.910701751708984,49663.0
+2019-05-07,59.498661041259766,59.745887756347656,59.169029235839844,59.33384704589844,27166.0
+2019-05-08,58.92180633544922,59.169029235839844,58.344947814941406,58.509765625,59473.0
+2019-05-09,58.67457962036133,58.67457962036133,57.02642059326172,57.68568420410156,76996.0
+2019-05-12,57.02642059326172,57.02642059326172,56.119930267333984,56.119930267333984,26892.0
+2019-05-13,54.554176330566406,55.378257751464844,53.73009490966797,53.73009490966797,66622.0
+2019-05-14,52.32915496826172,55.62548065185547,52.32915496826172,55.21343994140625,81646.0
+2019-05-15,55.95511245727539,56.03752136230469,55.21343994140625,55.21343994140625,42861.0
+2019-05-16,55.048622131347656,55.872703552246094,54.966217041015625,55.378257751464844,81393.0
+2019-05-19,54.80139923095703,55.048622131347656,53.977317810058594,54.554176330566406,27150.0
+2019-05-20,54.306949615478516,54.306949615478516,52.74119567871094,52.823604583740234,67840.0
+2019-05-21,52.98842239379883,53.153236389160156,52.823604583740234,53.07082748413086,60365.0
+2019-05-22,53.07082748413086,56.449562072753906,53.07082748413086,55.54307174682617,114351.0
+2019-05-23,55.21343994140625,55.21343994140625,53.73009490966797,54.05972671508789,61541.0
+2019-05-26,54.554176330566406,54.63658142089844,53.8949089050293,54.22454071044922,66580.0
+2019-05-27,54.38935852050781,55.21343994140625,54.38935852050781,55.21343994140625,27464.0
+2019-05-28,55.21343994140625,56.861602783203125,55.13103103637695,56.202335357666016,49285.0
+2019-05-29,56.36715316772461,58.4273567199707,56.36715316772461,57.273643493652344,90475.0
+2019-05-30,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-02,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-03,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-04,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-05,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-06,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-09,60.07551956176758,60.98200988769531,60.07551956176758,60.73478317260742,43868.0
+2019-06-10,60.3227424621582,62.053314208984375,60.3227424621582,61.22923278808594,49280.0
+2019-06-11,61.064414978027344,61.88849639892578,61.064414978027344,61.641273498535156,88970.0
+2019-06-12,61.55886459350586,61.80609130859375,61.14682388305664,61.641273498535156,58979.0
+2019-06-13,61.47645568847656,61.641273498535156,61.064414978027344,61.14682388305664,55527.0
+2019-06-16,60.98200988769531,61.39405059814453,60.98200988769531,61.22923278808594,43056.0
+2019-06-17,61.14682388305664,64.11351776123047,61.14682388305664,63.28943634033203,334862.0
+2019-06-18,62.71257781982422,63.866294860839844,62.71257781982422,63.536659240722656,62365.0
+2019-06-19,63.12461853027344,64.03111267089844,63.12461853027344,63.28943634033203,76458.0
+2019-06-20,62.794986724853516,63.45425033569336,62.794986724853516,63.45425033569336,28891.0
+2019-06-23,63.45425033569336,63.536659240722656,63.207027435302734,63.536659240722656,56927.0
+2019-06-24,63.536659240722656,63.61906814575195,63.12461853027344,63.207027435302734,94392.0
+2019-06-25,62.794986724853516,63.45425033569336,62.794986724853516,63.45425033569336,57507.0
+2019-06-26,63.61906814575195,65.76168060302734,63.207027435302734,65.1024169921875,142043.0
+2019-06-27,65.51445770263672,66.75057983398438,65.51445770263672,65.92649841308594,156885.0
+2019-06-30,65.92649841308594,66.17372131347656,65.67926788330078,65.92649841308594,70472.0
+2019-07-01,65.92649841308594,67.40984344482422,65.76168060302734,66.75057983398438,67214.0
+2019-07-02,66.8329849243164,66.91539001464844,66.17372131347656,66.66816711425781,68790.0
+2019-07-03,66.58576202392578,66.58576202392578,65.92649841308594,65.92649841308594,26664.0
+2019-07-04,65.92649841308594,66.00890350341797,65.18482208251953,65.51445770263672,32262.0
+2019-07-07,65.1024169921875,65.43204498291016,64.69037628173828,64.69037628173828,24273.0
+2019-07-08,64.69037628173828,64.85518646240234,64.52555847167969,64.69037628173828,10580.0
+2019-07-09,64.69037628173828,65.51445770263672,64.27833557128906,65.1024169921875,32777.0
+2019-07-10,65.1024169921875,65.2672348022461,64.9375991821289,64.9375991821289,14027.0
+2019-07-11,65.1024169921875,65.1024169921875,64.9375991821289,65.02000427246094,16744.0
+2019-07-14,65.2672348022461,66.33853912353516,65.2672348022461,66.09130859375,72989.0
+2019-07-15,66.42094421386719,66.58576202392578,65.67926788330078,66.17372131347656,47076.0
+2019-07-16,66.09130859375,66.66816711425781,65.92649841308594,66.33853912353516,48105.0
+2019-07-17,66.33853912353516,66.33853912353516,65.76168060302734,65.76168060302734,19011.0
+2019-07-18,65.76168060302734,66.50334930419922,65.76168060302734,66.17372131347656,68142.0
+2019-07-21,65.92649841308594,65.92649841308594,64.9375991821289,65.1024169921875,35876.0
+2019-07-22,65.34963989257812,65.67926788330078,64.9375991821289,64.9375991821289,18341.0
+2019-07-23,65.02000427246094,65.02000427246094,64.27833557128906,64.27833557128906,17071.0
+2019-07-24,64.3607406616211,64.60796356201172,63.948699951171875,64.03111267089844,15634.0
+2019-07-25,64.27833557128906,64.27833557128906,63.866294860839844,64.27833557128906,14257.0
+2019-07-28,64.03111267089844,65.92649841308594,64.03111267089844,65.67926788330078,35253.0
+2019-07-29,65.51445770263672,65.59686279296875,65.51445770263672,65.59686279296875,42688.0
+2019-07-30,65.59686279296875,65.67926788330078,65.51445770263672,65.51445770263672,20686.0
+2019-07-31,65.51445770263672,65.67926788330078,65.51445770263672,65.51445770263672,67251.0
+2019-08-01,65.51445770263672,65.51445770263672,64.85518646240234,65.1024169921875,24362.0
+2019-08-04,64.77278137207031,64.77278137207031,64.69037628173828,64.77278137207031,15980.0
+2019-08-05,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,6610.0
+2019-08-06,64.11351776123047,64.27833557128906,64.11351776123047,64.11351776123047,7540.0
+2019-08-07,64.1959228515625,65.1024169921875,64.1959228515625,65.1024169921875,11513.0
+2019-08-08,65.1024169921875,65.1024169921875,64.69037628173828,65.1024169921875,15556.0
+2019-08-11,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-12,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-13,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-14,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-15,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-18,65.1024169921875,65.1024169921875,64.44314575195312,64.44314575195312,9319.0
+2019-08-19,64.77278137207031,65.34963989257812,64.77278137207031,64.9375991821289,6614.0
+2019-08-20,64.44314575195312,64.44314575195312,64.03111267089844,64.03111267089844,23045.0
+2019-08-21,64.52555847167969,64.52555847167969,63.45425033569336,63.45425033569336,14652.0
+2019-08-22,63.536659240722656,63.948699951171875,62.63017272949219,62.63017272949219,10855.0
+2019-08-25,62.794986724853516,62.87739562988281,62.63017272949219,62.87739562988281,14087.0
+2019-08-26,62.87739562988281,62.87739562988281,62.2181282043457,62.300537109375,11728.0
+2019-08-27,62.63017272949219,62.63017272949219,61.14682388305664,61.641273498535156,23845.0
+2019-08-28,62.54776382446289,62.63017272949219,62.465354919433594,62.63017272949219,4881.0
+2019-08-29,62.63017272949219,62.63017272949219,61.80609130859375,62.63017272949219,12307.0
+2019-09-01,61.064414978027344,62.3829460144043,60.98200988769531,61.80609130859375,5808.0
+2019-09-02,61.80609130859375,61.80609130859375,60.98200988769531,61.39405059814453,24267.0
+2019-09-03,61.47645568847656,61.55886459350586,61.47645568847656,61.47645568847656,17709.0
+2019-09-04,61.47645568847656,61.97090530395508,61.39405059814453,61.97090530395508,7698.0
+2019-09-05,61.80609130859375,62.13572311401367,61.80609130859375,62.13572311401367,6708.0
+2019-09-08,61.72368240356445,61.80609130859375,61.47645568847656,61.80609130859375,7017.0
+2019-09-09,61.80609130859375,61.80609130859375,61.311641693115234,61.311641693115234,3779.0
+2019-09-10,61.14682388305664,61.22923278808594,60.98200988769531,60.98200988769531,7921.0
+2019-09-11,60.899600982666016,60.899600982666016,58.509765625,59.00421142578125,36865.0
+2019-09-12,59.33384704589844,59.66347885131836,59.33384704589844,59.33384704589844,21270.0
+2019-09-15,58.509765625,59.33384704589844,58.509765625,59.08662033081055,23453.0
+2019-09-16,59.08662033081055,59.33384704589844,58.09772491455078,58.09772491455078,8016.0
+2019-09-17,58.83939743041992,59.33384704589844,58.344947814941406,58.5921745300293,12354.0
+2019-09-18,58.5921745300293,59.08662033081055,58.509765625,58.67457962036133,7544.0
+2019-09-19,58.509765625,58.509765625,58.18013381958008,58.509765625,12640.0
+2019-09-22,58.92180633544922,59.25143814086914,58.509765625,58.83939743041992,9005.0
+2019-09-24,59.08662033081055,60.157928466796875,59.08662033081055,59.33384704589844,25207.0
+2019-09-25,59.25143814086914,59.910701751708984,59.25143814086914,59.498661041259766,9968.0
+2019-09-26,60.07551956176758,60.07551956176758,59.66347885131836,59.99311065673828,7017.0
+2019-09-29,59.99311065673828,59.99311065673828,59.498661041259766,59.745887756347656,10761.0
+2019-09-30,59.745887756347656,59.99311065673828,59.745887756347656,59.99311065673828,16396.0
+2019-10-01,59.82829666137695,61.39405059814453,59.66347885131836,60.157928466796875,58650.0
+2019-10-02,59.745887756347656,59.910701751708984,59.58106994628906,59.82829666137695,11083.0
+2019-10-03,59.66347885131836,60.157928466796875,59.33384704589844,59.910701751708984,11020.0
+2019-10-06,59.82829666137695,60.240333557128906,59.82829666137695,59.910701751708984,13565.0
+2019-10-07,59.99311065673828,59.99311065673828,59.910701751708984,59.910701751708984,4523.0
+2019-10-08,59.910701751708984,59.910701751708984,59.41625213623047,59.498661041259766,13221.0
+2019-10-09,59.169029235839844,59.169029235839844,58.509765625,58.509765625,13536.0
+2019-10-10,58.67457962036133,58.756988525390625,58.09772491455078,58.26253890991211,7280.0
+2019-10-13,58.18013381958008,58.18013381958008,57.76809310913086,57.76809310913086,6112.0
+2019-10-14,57.43845748901367,57.603275299072266,56.861602783203125,57.10882568359375,15010.0
+2019-10-15,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,23109.0
+2019-10-16,55.79029846191406,56.449562072753906,54.38935852050781,55.13103103637695,46820.0
+2019-10-17,55.707889556884766,56.03752136230469,54.63658142089844,56.03752136230469,65915.0
+2019-10-20,56.77919387817383,57.273643493652344,56.03752136230469,57.273643493652344,36223.0
+2019-10-21,56.28474426269531,57.68568420410156,56.28474426269531,56.861602783203125,11037.0
+2019-10-22,56.94401168823242,57.19123458862305,56.861602783203125,57.19123458862305,11125.0
+2019-10-23,57.19123458862305,57.19123458862305,56.861602783203125,56.94401168823242,8533.0
+2019-10-24,57.02642059326172,57.273643493652344,56.94401168823242,57.19123458862305,21693.0
+2019-10-27,57.02642059326172,57.273643493652344,57.02642059326172,57.10882568359375,6081.0
+2019-10-28,57.19123458862305,59.00421142578125,57.19123458862305,57.68568420410156,60250.0
+2019-10-29,56.69678497314453,57.10882568359375,56.69678497314453,56.77919387817383,18376.0
+2019-10-30,56.94401168823242,57.10882568359375,56.861602783203125,56.861602783203125,7009.0
+2019-10-31,56.94401168823242,56.94401168823242,56.202335357666016,56.5319709777832,8843.0
+2019-11-03,56.03752136230469,56.202335357666016,55.62548065185547,56.03752136230469,12108.0
+2019-11-04,55.54307174682617,56.03752136230469,55.29584884643555,55.29584884643555,8978.0
+2019-11-05,55.54307174682617,56.119930267333984,55.54307174682617,56.119930267333984,10009.0
+2019-11-06,55.95511245727539,56.119930267333984,55.707889556884766,56.03752136230469,12758.0
+2019-11-07,55.62548065185547,56.03752136230469,55.62548065185547,55.872703552246094,12105.0
+2019-11-10,56.119930267333984,56.94401168823242,55.95511245727539,56.861602783203125,38967.0
+2019-11-11,56.94401168823242,57.02642059326172,56.861602783203125,57.02642059326172,18676.0
+2019-11-12,57.19123458862305,57.19123458862305,56.77919387817383,56.861602783203125,13910.0
+2019-11-13,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,24740.0
+2019-11-14,55.707889556884766,56.03752136230469,55.707889556884766,56.03752136230469,8892.0
+2019-11-17,55.872703552246094,55.872703552246094,55.707889556884766,55.872703552246094,9603.0
+2019-11-18,55.79029846191406,56.03752136230469,55.79029846191406,56.03752136230469,10120.0
+2019-11-19,55.872703552246094,56.449562072753906,55.872703552246094,56.36715316772461,27078.0
+2019-11-20,56.5319709777832,56.69678497314453,56.03752136230469,56.03752136230469,43843.0
+2019-11-21,55.872703552246094,55.872703552246094,55.707889556884766,55.79029846191406,20262.0
+2019-11-24,55.707889556884766,55.872703552246094,55.54307174682617,55.54307174682617,15254.0
+2019-11-25,55.21343994140625,55.707889556884766,55.21343994140625,55.21343994140625,14446.0
+2019-11-26,55.54307174682617,55.54307174682617,55.29584884643555,55.29584884643555,2226.0
+2019-11-27,55.21343994140625,55.460662841796875,55.21343994140625,55.460662841796875,8967.0
+2019-11-28,55.29584884643555,55.707889556884766,55.29584884643555,55.707889556884766,14408.0
+2019-12-01,56.861602783203125,59.08662033081055,56.449562072753906,56.69678497314453,90032.0
+2019-12-02,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,20513.0
+2019-12-03,56.03752136230469,56.202335357666016,55.62548065185547,56.03752136230469,30388.0
+2019-12-04,56.03752136230469,56.202335357666016,55.872703552246094,56.202335357666016,23265.0
+2019-12-05,56.36715316772461,56.77919387817383,56.03752136230469,56.77919387817383,20972.0
+2019-12-08,55.95511245727539,56.69678497314453,55.95511245727539,56.6143798828125,52901.0
+2019-12-09,56.6143798828125,56.69678497314453,56.5319709777832,56.5319709777832,41052.0
+2019-12-10,56.5319709777832,58.509765625,56.5319709777832,56.861602783203125,116482.0
+2019-12-11,57.10882568359375,57.19123458862305,57.02642059326172,57.10882568359375,15254.0
+2019-12-12,57.19123458862305,57.273643493652344,56.202335357666016,56.449562072753906,30443.0
+2019-12-15,56.36715316772461,56.861602783203125,56.119930267333984,56.5319709777832,9309.0
+2019-12-16,57.273643493652344,57.273643493652344,56.6143798828125,57.02642059326172,11258.0
+2019-12-17,56.861602783203125,56.861602783203125,56.69678497314453,56.77919387817383,12766.0
+2019-12-18,57.02642059326172,57.10882568359375,56.77919387817383,57.10882568359375,13395.0
+2019-12-19,56.94401168823242,57.10882568359375,56.77919387817383,56.77919387817383,12418.0
+2019-12-22,57.273643493652344,57.52086639404297,56.861602783203125,57.43845748901367,26403.0
+2019-12-23,57.43845748901367,58.26253890991211,57.273643493652344,58.18013381958008,59086.0
+2019-12-24,58.26253890991211,59.33384704589844,58.26253890991211,59.169029235839844,117181.0
+2019-12-25,58.92180633544922,59.82829666137695,58.509765625,59.33384704589844,54980.0
+2019-12-26,59.33384704589844,59.33384704589844,58.5921745300293,59.25143814086914,20381.0
+2019-12-29,60.07551956176758,62.3829460144043,59.910701751708984,62.053314208984375,258752.0
+2019-12-30,61.97090530395508,63.04220962524414,61.80609130859375,62.3829460144043,182648.0
+2019-12-31,62.053314208984375,62.95980453491211,61.641273498535156,62.95980453491211,65776.0
+2020-01-01,62.95980453491211,62.95980453491211,61.88849639892578,61.88849639892578,66645.0
+2020-01-02,61.88849639892578,62.13572311401367,61.80609130859375,62.053314208984375,24628.0
+2020-01-05,61.14682388305664,61.39405059814453,60.4051513671875,60.4051513671875,56660.0
+2020-01-06,60.157928466796875,60.4051513671875,59.33384704589844,59.33384704589844,50594.0
+2020-01-07,59.33384704589844,60.157928466796875,58.344947814941406,58.509765625,173183.0
+2020-01-08,56.94401168823242,58.18013381958008,56.94401168823242,57.603275299072266,72623.0
+2020-01-09,58.18013381958008,59.498661041259766,58.18013381958008,58.92180633544922,53994.0
+2020-01-12,59.08662033081055,61.39405059814453,59.08662033081055,60.899600982666016,110384.0
+2020-01-13,60.4051513671875,61.39405059814453,60.4051513671875,60.98200988769531,48316.0
+2020-01-14,61.064414978027344,61.39405059814453,60.4051513671875,60.4875602722168,49385.0
+2020-01-15,60.569969177246094,60.652374267578125,60.157928466796875,60.157928466796875,24686.0
+2020-01-16,60.3227424621582,60.4051513671875,59.745887756347656,60.4051513671875,40445.0
+2020-01-19,60.652374267578125,61.80609130859375,60.569969177246094,61.311641693115234,101949.0
+2020-01-20,61.311641693115234,61.641273498535156,60.899600982666016,61.064414978027344,49979.0
+2020-01-21,61.311641693115234,61.39405059814453,60.652374267578125,60.98200988769531,63633.0
+2020-01-22,61.22923278808594,61.55886459350586,60.98200988769531,61.311641693115234,84047.0
+2020-01-23,61.39405059814453,62.54776382446289,61.064414978027344,61.47645568847656,178517.0
+2020-01-26,61.55886459350586,61.80609130859375,61.311641693115234,61.311641693115234,53178.0
+2020-01-27,61.14682388305664,61.72368240356445,60.73478317260742,60.899600982666016,35375.0
+2020-01-28,60.81719207763672,60.81719207763672,60.240333557128906,60.4875602722168,21397.0
+2020-01-29,60.4875602722168,61.311641693115234,60.4875602722168,60.4875602722168,16527.0
+2020-01-30,60.3227424621582,60.899600982666016,60.07551956176758,60.4051513671875,49367.0
+2020-02-02,60.07551956176758,60.4051513671875,59.41625213623047,59.41625213623047,32069.0
+2020-02-03,59.99311065673828,60.157928466796875,59.66347885131836,59.745887756347656,22190.0
+2020-02-04,59.910701751708984,60.157928466796875,59.66347885131836,59.82829666137695,26447.0
+2020-02-05,59.99311065673828,59.99311065673828,59.498661041259766,59.910701751708984,35977.0
+2020-02-06,60.157928466796875,60.157928466796875,59.58106994628906,60.07551956176758,33541.0
+2020-02-09,59.58106994628906,59.66347885131836,59.08662033081055,59.498661041259766,31578.0
+2020-02-10,59.58106994628906,59.82829666137695,59.58106994628906,59.745887756347656,9210.0
+2020-02-11,59.498661041259766,59.58106994628906,59.25143814086914,59.498661041259766,25001.0
+2020-02-12,59.08662033081055,59.25143814086914,58.83939743041992,58.83939743041992,18727.0
+2020-02-13,58.67457962036133,58.67457962036133,58.26253890991211,58.344947814941406,15419.0
+2020-02-16,58.344947814941406,58.344947814941406,58.344947814941406,58.344947814941406,0.0
+2020-02-17,58.344947814941406,58.67457962036133,58.26253890991211,58.67457962036133,12049.0
+2020-02-18,58.509765625,58.509765625,58.09772491455078,58.09772491455078,41592.0
+2020-02-19,58.18013381958008,58.509765625,58.09772491455078,58.509765625,35473.0
+2020-02-20,58.344947814941406,59.33384704589844,58.344947814941406,58.92180633544922,47946.0
+2020-02-23,58.756988525390625,59.33384704589844,58.67457962036133,59.169029235839844,19989.0
+2020-02-24,58.92180633544922,58.92180633544922,57.35605239868164,57.35605239868164,32870.0
+2020-02-25,56.94401168823242,57.35605239868164,56.03752136230469,57.35605239868164,41647.0
+2020-02-26,56.861602783203125,58.015316009521484,56.449562072753906,56.861602783203125,54681.0
+2020-02-27,56.69678497314453,56.861602783203125,55.21343994140625,55.460662841796875,68447.0
+2020-03-01,53.565277099609375,54.38935852050781,53.48286819458008,53.565277099609375,21923.0
+2020-03-02,54.63658142089844,54.80139923095703,53.565277099609375,53.565277099609375,65097.0
+2020-03-03,54.05972671508789,54.718990325927734,54.05972671508789,54.718990325927734,20012.0
+2020-03-04,54.47176742553711,57.68568420410156,54.22454071044922,56.03752136230469,46308.0
+2020-03-05,56.03752136230469,56.119930267333984,55.29584884643555,55.460662841796875,30066.0
+2020-03-08,54.38935852050781,54.38935852050781,50.268951416015625,51.09303283691406,60916.0
+2020-03-09,49.856910705566406,49.856910705566406,47.71430206298828,48.2087516784668,58524.0
+2020-03-10,49.44487380981445,51.8347053527832,48.86801528930664,51.8347053527832,59740.0
+2020-03-11,51.8347053527832,53.153236389160156,50.680992126464844,51.01062774658203,57783.0
+2020-03-12,49.856910705566406,50.1041374206543,47.38467025756836,48.86801528930664,24884.0
+2020-03-15,48.70319747924805,49.115238189697266,47.38467025756836,47.79670715332031,26385.0
+2020-03-16,47.05503463745117,47.38467025756836,46.97262954711914,46.97262954711914,23105.0
+2020-03-17,46.39577102661133,48.62078857421875,46.39577102661133,47.79670715332031,40165.0
+2020-03-18,47.38467025756836,48.62078857421875,47.38467025756836,47.79670715332031,24938.0
+2020-03-19,47.38467025756836,48.62078857421875,47.38467025756836,48.2087516784668,39092.0
+2020-03-22,47.38467025756836,47.79670715332031,47.38467025756836,47.71430206298828,17163.0
+2020-03-23,47.38467025756836,47.38467025756836,45.736507415771484,46.1485481262207,20203.0
+2020-03-24,46.97262954711914,47.38467025756836,46.56058883666992,47.13744354248047,13249.0
+2020-03-25,48.53838348388672,48.53838348388672,46.1485481262207,46.1485481262207,29029.0
+2020-03-26,46.478179931640625,46.80781173706055,46.478179931640625,46.80781173706055,7965.0
+2020-03-29,46.1485481262207,47.54948425292969,46.1485481262207,47.54948425292969,19073.0
+2020-03-30,48.373565673828125,48.373565673828125,47.38467025756836,47.71430206298828,24576.0
+2020-03-31,47.79670715332031,48.29115676879883,47.71430206298828,48.0439338684082,42640.0
+2020-04-01,48.2087516784668,48.373565673828125,48.1263427734375,48.29115676879883,22806.0
+2020-04-02,48.62078857421875,48.95042419433594,48.373565673828125,48.373565673828125,35376.0
+2020-04-05,48.86801528930664,48.86801528930664,47.79670715332031,48.62078857421875,24763.0
+2020-04-06,48.62078857421875,50.35136032104492,48.62078857421875,50.021728515625,62484.0
+2020-04-07,49.69209671020508,50.268951416015625,49.527278900146484,49.856910705566406,42365.0
+2020-04-08,49.856910705566406,49.856910705566406,49.44487380981445,49.527278900146484,16897.0
+2020-04-09,49.774505615234375,51.34025955200195,49.44487380981445,49.9393196105957,98408.0
+2020-04-12,50.021728515625,50.021728515625,48.0439338684082,48.95042419433594,86762.0
+2020-04-13,49.362464904785156,49.44487380981445,48.1263427734375,48.62078857421875,25083.0
+2020-04-14,49.28005599975586,49.28005599975586,48.29115676879883,48.86801528930664,18791.0
+2020-04-15,49.60968780517578,49.60968780517578,48.62078857421875,48.62078857421875,17716.0
+2020-04-16,48.785606384277344,48.95042419433594,47.79670715332031,48.70319747924805,51600.0
+2020-04-19,49.19764709472656,49.28005599975586,48.785606384277344,49.115238189697266,40459.0
+2020-04-20,47.79670715332031,48.2087516784668,47.54948425292969,47.79670715332031,45103.0
+2020-04-21,47.631893157958984,47.631893157958984,46.80781173706055,46.80781173706055,41895.0
+2020-04-22,46.1485481262207,47.05503463745117,46.1485481262207,47.05503463745117,15866.0
+2020-04-23,47.219852447509766,48.62078857421875,47.219852447509766,47.79670715332031,84187.0
+2020-04-26,48.1263427734375,49.9393196105957,47.79670715332031,48.785606384277344,212947.0
+2020-04-27,48.62078857421875,48.62078857421875,48.1263427734375,48.373565673828125,68185.0
+2020-04-28,48.2087516784668,48.95042419433594,48.2087516784668,48.95042419433594,76606.0
+2020-04-29,49.527278900146484,50.928218841552734,49.44487380981445,50.1041374206543,284253.0
+2020-04-30,51.50507354736328,51.50507354736328,50.516178131103516,51.257850646972656,150480.0
+2020-05-03,47.79670715332031,48.62078857421875,46.72540283203125,47.79670715332031,140670.0
+2020-05-04,47.79670715332031,49.115238189697266,47.46707534790039,48.2087516784668,73997.0
+2020-05-05,49.03282928466797,49.44487380981445,47.961524963378906,47.961524963378906,157142.0
+2020-05-06,48.1263427734375,48.1263427734375,47.631893157958984,47.631893157958984,109731.0
+2020-05-07,47.79670715332031,47.79670715332031,47.54948425292969,47.79670715332031,26658.0
+2020-05-10,47.79670715332031,47.79670715332031,47.219852447509766,47.219852447509766,62893.0
+2020-05-11,45.324466705322266,46.1485481262207,44.50038528442383,46.1485481262207,51577.0
+2020-05-12,45.736507415771484,46.80781173706055,45.736507415771484,46.31336212158203,40647.0
+2020-05-13,47.219852447509766,47.219852447509766,46.1485481262207,46.1485481262207,33103.0
+2020-05-14,46.230953216552734,46.230953216552734,45.324466705322266,45.90132141113281,147116.0
+2020-05-17,45.818912506103516,46.066139221191406,45.736507415771484,45.90132141113281,179926.0
+2020-05-18,46.1485481262207,46.80781173706055,45.90132141113281,46.1485481262207,172172.0
+2020-05-19,46.31336212158203,46.39577102661133,46.1485481262207,46.230953216552734,95369.0
+2020-05-20,46.230953216552734,46.230953216552734,45.90132141113281,46.066139221191406,111600.0
+2020-05-21,45.98373031616211,46.31336212158203,45.818912506103516,46.066139221191406,138572.0
+2020-05-31,46.890220642089844,47.38467025756836,46.31336212158203,46.890220642089844,175366.0
+2020-06-01,47.13744354248047,48.29115676879883,46.97262954711914,48.29115676879883,326344.0
+2020-06-02,48.53838348388672,48.62078857421875,47.631893157958984,47.79670715332031,186436.0
+2020-06-03,48.2087516784668,48.53838348388672,47.38467025756836,47.38467025756836,257557.0
+2020-06-04,47.38467025756836,47.38467025756836,47.13744354248047,47.38467025756836,57360.0
+2020-06-07,47.71430206298828,47.79670715332031,47.219852447509766,47.46707534790039,104438.0
+2020-06-08,47.38467025756836,47.87911605834961,47.13744354248047,47.30226135253906,203410.0
+2020-06-09,47.46707534790039,47.79670715332031,47.13744354248047,47.54948425292969,155070.0
+2020-06-10,47.54948425292969,47.54948425292969,46.97262954711914,47.219852447509766,232975.0
+2020-06-11,46.97262954711914,47.30226135253906,46.64299392700195,47.219852447509766,113221.0
+2020-06-14,46.97262954711914,47.13744354248047,46.64299392700195,47.05503463745117,108846.0
+2020-06-15,46.97262954711914,46.97262954711914,46.72540283203125,46.80781173706055,89647.0
+2020-06-16,46.97262954711914,47.79670715332031,46.80781173706055,47.219852447509766,268960.0
+2020-06-17,47.54948425292969,47.631893157958984,46.890220642089844,46.97262954711914,345988.0
+2020-06-18,46.97262954711914,47.219852447509766,46.72540283203125,46.97262954711914,100453.0
+2020-06-21,47.13744354248047,47.38467025756836,46.890220642089844,47.219852447509766,225642.0
+2020-06-22,47.219852447509766,47.54948425292969,46.230953216552734,46.890220642089844,334140.0
+2020-06-23,47.38467025756836,48.62078857421875,47.13744354248047,47.38467025756836,890294.0
+2020-06-24,47.631893157958984,47.71430206298828,46.97262954711914,47.13744354248047,200071.0
+2020-06-25,46.80781173706055,46.80781173706055,46.56058883666992,46.72540283203125,206486.0
+2020-06-28,46.890220642089844,46.890220642089844,46.56058883666992,46.72540283203125,90805.0
+2020-06-29,46.72540283203125,47.79670715332031,46.72540283203125,47.71430206298828,368333.0
+2020-06-30,48.1263427734375,49.856910705566406,48.0439338684082,48.62078857421875,1184488.0
+2020-07-01,48.785606384277344,49.115238189697266,48.2087516784668,48.62078857421875,202075.0
+2020-07-02,48.95042419433594,48.95042419433594,47.79670715332031,48.29115676879883,157247.0
+2020-07-05,48.45597457885742,48.86801528930664,48.373565673828125,48.62078857421875,192417.0
+2020-07-06,48.62078857421875,48.86801528930664,48.373565673828125,48.45597457885742,213875.0
+2020-07-07,48.373565673828125,48.62078857421875,48.373565673828125,48.373565673828125,69751.0
+2020-07-08,48.373565673828125,48.373565673828125,47.79670715332031,48.0439338684082,117748.0
+2020-07-09,48.0439338684082,50.021728515625,48.0439338684082,49.44487380981445,608363.0
+2020-07-12,50.186546325683594,50.680992126464844,49.856910705566406,50.268951416015625,362472.0
+2020-07-13,50.268951416015625,51.58748245239258,50.268951416015625,50.680992126464844,671426.0
+2020-07-14,50.35136032104492,50.59858322143555,49.60968780517578,50.1041374206543,149939.0
+2020-07-15,50.35136032104492,50.35136032104492,50.021728515625,50.268951416015625,86791.0
+2020-07-16,50.1041374206543,50.1041374206543,49.115238189697266,49.44487380981445,633541.0
+2020-07-19,49.527278900146484,49.527278900146484,48.86801528930664,49.03282928466797,482783.0
+2020-07-20,48.785606384277344,48.86801528930664,46.1485481262207,47.05503463745117,620241.0
+2020-07-21,47.38467025756836,47.631893157958984,46.80781173706055,47.05503463745117,543241.0
+2020-07-22,47.631893157958984,47.631893157958984,47.05503463745117,47.219852447509766,405345.0
+2020-07-23,47.219852447509766,47.30226135253906,46.72540283203125,46.80781173706055,406993.0
+2020-07-26,46.80781173706055,46.97262954711914,46.478179931640625,46.64299392700195,421237.0
+2020-07-27,46.64299392700195,46.72540283203125,46.1485481262207,46.39577102661133,528603.0
+2020-07-28,46.56058883666992,46.72540283203125,45.98373031616211,45.98373031616211,938431.0
+2020-08-05,46.31336212158203,47.38467025756836,45.818912506103516,47.05503463745117,2726176.0
+2020-08-06,47.219852447509766,47.54948425292969,46.80781173706055,47.05503463745117,2465823.0
+2020-08-09,47.79670715332031,48.45597457885742,47.71430206298828,48.45597457885742,4705041.0
+2020-08-10,48.70319747924805,49.03282928466797,48.0439338684082,48.29115676879883,3317472.0
+2020-08-11,48.2087516784668,48.62078857421875,47.79670715332031,48.62078857421875,1924487.0
+2020-08-12,48.62078857421875,48.86801528930664,47.961524963378906,48.29115676879883,1231992.0
+2020-08-13,48.29115676879883,48.29115676879883,48.29115676879883,48.29115676879883,0.0
+2020-08-16,47.79670715332031,48.373565673828125,47.38467025756836,47.631893157958984,1882876.0
+2020-08-17,47.631893157958984,49.362464904785156,47.631893157958984,48.86801528930664,4451055.0
+2020-08-18,49.28005599975586,50.43376922607422,49.03282928466797,49.9393196105957,4032459.0
+2020-08-19,50.268951416015625,50.268951416015625,48.95042419433594,49.44487380981445,2057630.0
+2020-08-20,49.44487380981445,51.17544174194336,49.115238189697266,51.01062774658203,2904233.0
+2020-08-23,51.09303283691406,52.24674987792969,50.680992126464844,51.8347053527832,2751216.0
+2020-08-24,52.081932067871094,52.57638168334961,51.422664642333984,51.9995231628418,1999771.0
+2020-08-25,51.9995231628418,52.164337158203125,51.01062774658203,51.17544174194336,1940976.0
+2020-08-26,51.01062774658203,51.58748245239258,50.43376922607422,51.50507354736328,1275107.0
+2020-08-27,51.50507354736328,51.669891357421875,50.516178131103516,51.09303283691406,836432.0
+2020-08-30,51.09303283691406,52.98842239379883,50.84580993652344,52.57638168334961,2418970.0
+2020-08-31,52.65878677368164,53.153236389160156,51.8347053527832,52.49397277832031,1929806.0
+2020-09-01,52.32915496826172,53.153236389160156,51.9171142578125,52.32915496826172,1508136.0
+2020-09-02,51.9171142578125,55.460662841796875,51.50507354736328,54.63658142089844,6512815.0
+2020-09-03,54.718990325927734,54.80139923095703,53.64768600463867,53.812503814697266,2390060.0
+2020-09-06,53.73009490966797,53.812503814697266,52.98842239379883,53.64768600463867,806874.0
+2020-09-07,53.64768600463867,55.21343994140625,53.64768600463867,54.63658142089844,1790721.0
+2020-09-08,54.88380813598633,54.88380813598633,54.14213562011719,54.22454071044922,1651647.0
+2020-09-09,53.977317810058594,54.38935852050781,53.565277099609375,54.22454071044922,977582.0
+2020-09-10,54.38935852050781,55.13103103637695,54.05972671508789,54.63658142089844,1259713.0
+2020-09-13,54.80139923095703,55.62548065185547,54.47176742553711,55.54307174682617,2438254.0
+2020-09-14,56.03752136230469,56.36715316772461,54.80139923095703,55.707889556884766,2514556.0
+2020-09-15,55.79029846191406,55.872703552246094,55.048622131347656,55.54307174682617,1155076.0
+2020-09-16,55.62548065185547,55.62548065185547,54.63658142089844,54.88380813598633,1229195.0
+2020-09-17,55.54307174682617,55.872703552246094,54.88380813598633,55.21343994140625,1315401.0
+2020-09-20,55.21343994140625,55.460662841796875,54.966217041015625,55.048622131347656,771257.0
+2020-09-21,55.13103103637695,55.29584884643555,54.22454071044922,54.38935852050781,940290.0
+2020-09-22,54.05972671508789,54.966217041015625,53.73009490966797,54.38935852050781,898906.0
+2020-09-24,55.29584884643555,55.460662841796875,54.306949615478516,54.554176330566406,1133679.0
+2020-09-27,54.554176330566406,54.718990325927734,54.14213562011719,54.554176330566406,693199.0
+2020-09-28,54.63658142089844,54.63658142089844,54.14213562011719,54.22454071044922,693440.0
+2020-09-29,54.38935852050781,54.554176330566406,53.73009490966797,54.14213562011719,606365.0
+2020-09-30,54.05972671508789,54.306949615478516,53.64768600463867,53.977317810058594,431175.0
+2020-10-01,54.306949615478516,55.62548065185547,53.565277099609375,55.048622131347656,1706431.0
+2020-10-04,55.13103103637695,55.62548065185547,53.977317810058594,54.14213562011719,1071018.0
+2020-10-05,53.977317810058594,54.14213562011719,52.24674987792969,53.64768600463867,805961.0
+2020-10-06,53.73009490966797,53.8949089050293,53.31805419921875,53.73009490966797,515298.0
+2020-10-07,53.812503814697266,54.38935852050781,53.64768600463867,53.977317810058594,679286.0
+2020-10-08,53.977317810058594,54.05972671508789,53.31805419921875,53.40045928955078,827070.0
+2020-10-11,53.48286819458008,53.48286819458008,53.07082748413086,53.23564529418945,680520.0
+2020-10-12,53.23564529418945,53.40045928955078,52.74119567871094,52.90601348876953,458424.0
+2020-10-13,52.90601348876953,53.23564529418945,52.65878677368164,52.823604583740234,611493.0
+2020-10-14,52.823604583740234,53.64768600463867,52.57638168334961,53.31805419921875,830001.0
+2020-10-15,53.31805419921875,53.40045928955078,52.74119567871094,52.90601348876953,434034.0
+2020-10-18,52.90601348876953,53.40045928955078,52.90601348876953,53.07082748413086,478871.0
+2020-10-19,53.23564529418945,53.73009490966797,52.90601348876953,53.40045928955078,627242.0
+2020-10-20,52.98842239379883,53.31805419921875,52.823604583740234,53.31805419921875,498812.0
+2020-10-21,53.40045928955078,53.73009490966797,52.90601348876953,53.07082748413086,498449.0
+2020-10-22,53.153236389160156,53.23564529418945,52.823604583740234,52.90601348876953,350146.0
+2020-10-25,53.07082748413086,53.07082748413086,49.44487380981445,49.44487380981445,624241.0
+2020-10-26,49.44487380981445,50.76340103149414,47.961524963378906,49.44487380981445,545748.0
+2020-10-27,49.856910705566406,49.856910705566406,48.86801528930664,49.44487380981445,202700.0
+2020-10-28,49.44487380981445,49.60968780517578,48.62078857421875,48.70319747924805,295703.0
+2020-10-29,47.46707534790039,48.373565673828125,46.890220642089844,47.38467025756836,622475.0
+2020-11-01,47.38467025756836,48.1263427734375,47.219852447509766,47.38467025756836,310136.0
+2020-11-02,47.87911605834961,48.53838348388672,47.631893157958984,48.29115676879883,223264.0
+2020-11-03,48.373565673828125,48.62078857421875,47.54948425292969,47.79670715332031,270622.0
+2020-11-04,47.961524963378906,48.45597457885742,47.87911605834961,48.1263427734375,274549.0
+2020-11-05,48.373565673828125,48.373565673828125,47.79670715332031,48.1263427734375,141813.0
+2020-11-08,48.1263427734375,49.03282928466797,47.79670715332031,49.03282928466797,230745.0
+2020-11-09,49.362464904785156,50.268951416015625,49.19764709472656,50.1041374206543,434695.0
+2020-11-10,50.59858322143555,51.34025955200195,49.44487380981445,49.69209671020508,868117.0
+2020-11-11,49.856910705566406,50.186546325683594,49.362464904785156,49.60968780517578,335170.0
+2020-11-12,49.60968780517578,50.021728515625,49.362464904785156,49.60968780517578,333361.0
+2020-11-15,49.774505615234375,50.516178131103516,49.60968780517578,50.43376922607422,582357.0
+2020-11-16,50.516178131103516,51.01062774658203,50.268951416015625,50.928218841552734,457708.0
+2020-11-17,51.09303283691406,52.98842239379883,51.01062774658203,52.74119567871094,1664146.0
+2020-11-18,52.74119567871094,53.64768600463867,52.49397277832031,53.40045928955078,702280.0
+2020-11-19,53.64768600463867,53.64768600463867,52.74119567871094,52.823604583740234,287239.0
+2020-11-22,52.823604583740234,53.153236389160156,52.411563873291016,52.65878677368164,394330.0
+2020-11-23,52.32915496826172,52.74119567871094,52.24674987792969,52.74119567871094,333442.0
+2020-11-24,52.74119567871094,52.90601348876953,52.57638168334961,52.65878677368164,285948.0
+2020-11-25,52.57638168334961,52.823604583740234,52.49397277832031,52.57638168334961,221855.0
+2020-11-26,52.32915496826172,52.49397277832031,52.24674987792969,52.32915496826172,214312.0
+2020-11-29,52.411563873291016,53.31805419921875,52.411563873291016,53.31805419921875,424818.0
+2020-11-30,53.31805419921875,53.64768600463867,53.07082748413086,53.565277099609375,265519.0
+2020-12-01,53.565277099609375,54.38935852050781,53.565277099609375,54.14213562011719,425813.0
+2020-12-02,54.14213562011719,54.306949615478516,53.64768600463867,53.73009490966797,173825.0
+2020-12-03,53.64768600463867,53.73009490966797,52.65878677368164,53.31805419921875,336862.0
+2020-12-06,53.64768600463867,53.64768600463867,52.98842239379883,52.98842239379883,221052.0
+2020-12-07,52.74119567871094,52.98842239379883,52.49397277832031,52.65878677368164,196953.0
+2020-12-08,52.65878677368164,52.74119567871094,52.49397277832031,52.74119567871094,114600.0
+2020-12-09,52.74119567871094,53.23564529418945,52.74119567871094,53.07082748413086,121572.0
+2020-12-10,53.153236389160156,53.565277099609375,52.98842239379883,53.07082748413086,125928.0
+2020-12-13,53.153236389160156,53.73009490966797,52.90601348876953,53.153236389160156,223573.0
+2020-12-14,53.153236389160156,53.23564529418945,52.90601348876953,53.07082748413086,72208.0
+2020-12-15,53.07082748413086,53.40045928955078,52.90601348876953,53.07082748413086,158542.0
+2020-12-16,53.153236389160156,53.153236389160156,52.74119567871094,52.90601348876953,216934.0
+2020-12-17,52.90601348876953,53.07082748413086,52.823604583740234,53.07082748413086,127650.0
+2020-12-20,53.07082748413086,53.07082748413086,52.74119567871094,52.823604583740234,130795.0
+2020-12-21,50.268951416015625,51.50507354736328,50.268951416015625,51.09303283691406,251988.0
+2020-12-22,50.928218841552734,51.75230026245117,50.928218841552734,51.75230026245117,170454.0
+2020-12-23,51.75230026245117,51.8347053527832,51.422664642333984,51.8347053527832,100469.0
+2020-12-24,51.669891357421875,52.32915496826172,51.669891357421875,52.32915496826172,134128.0
+2020-12-27,52.32915496826172,53.565277099609375,52.081932067871094,53.07082748413086,244242.0
+2020-12-28,53.153236389160156,53.64768600463867,53.153236389160156,53.153236389160156,172828.0
+2020-12-29,53.153236389160156,53.23564529418945,52.74119567871094,52.823604583740234,115654.0
+2020-12-30,52.823604583740234,53.31805419921875,52.74119567871094,52.90601348876953,93134.0
+2020-12-31,53.153236389160156,53.23564529418945,52.24674987792969,52.74119567871094,108100.0
+2021-01-03,52.823604583740234,52.823604583740234,51.9171142578125,51.9995231628418,95870.0
+2021-01-04,52.081932067871094,52.411563873291016,51.9171142578125,52.411563873291016,52367.0
+2021-01-05,52.411563873291016,52.411563873291016,51.9171142578125,52.081932067871094,28246.0
+2021-01-06,52.24674987792969,52.24674987792969,51.8347053527832,51.8347053527832,30232.0
+2021-01-07,51.50507354736328,51.9171142578125,51.17544174194336,51.75230026245117,90113.0
+2021-01-10,52.081932067871094,52.74119567871094,52.081932067871094,52.57638168334961,110874.0
+2021-01-11,52.57638168334961,52.65878677368164,52.49397277832031,52.57638168334961,54431.0
+2021-01-12,52.411563873291016,52.49397277832031,52.164337158203125,52.24674987792969,59695.0
+2021-01-13,52.24674987792969,52.49397277832031,52.24674987792969,52.24674987792969,41586.0
+2021-01-14,52.24674987792969,52.24674987792969,52.081932067871094,52.164337158203125,27931.0
+2021-01-17,52.164337158203125,52.24674987792969,51.8347053527832,51.9171142578125,59713.0
+2021-01-18,51.9171142578125,52.24674987792969,51.75230026245117,52.081932067871094,44851.0
+2021-01-19,51.9171142578125,52.32915496826172,51.9171142578125,52.081932067871094,55181.0
+2021-01-20,52.081932067871094,52.081932067871094,51.8347053527832,51.9171142578125,50493.0
+2021-01-21,52.081932067871094,52.164337158203125,51.8347053527832,51.9171142578125,40901.0
+2021-01-24,51.8347053527832,51.8347053527832,51.50507354736328,51.50507354736328,55391.0
+2021-01-25,51.50507354736328,51.75230026245117,51.50507354736328,51.58748245239258,21872.0
+2021-01-26,51.8347053527832,51.8347053527832,51.257850646972656,51.34025955200195,64090.0
+2021-01-27,51.34025955200195,51.34025955200195,51.09303283691406,51.34025955200195,38429.0
+2021-01-28,51.34025955200195,51.34025955200195,51.09303283691406,51.34025955200195,31072.0
+2021-01-31,51.09303283691406,51.422664642333984,50.76340103149414,51.01062774658203,68708.0
+2021-02-01,51.09303283691406,51.09303283691406,50.43376922607422,50.680992126464844,54043.0
+2021-02-02,50.680992126464844,50.680992126464844,49.60968780517578,49.60968780517578,75437.0
+2021-02-03,49.69209671020508,49.774505615234375,49.44487380981445,49.44487380981445,75877.0
+2021-02-04,49.44487380981445,49.44487380981445,48.45597457885742,48.86801528930664,112684.0
+2021-02-07,49.9393196105957,49.9393196105957,49.115238189697266,49.115238189697266,94650.0
+2021-02-08,49.19764709472656,49.60968780517578,49.19764709472656,49.527278900146484,166126.0
+2021-02-09,49.44487380981445,50.1041374206543,49.44487380981445,49.856910705566406,187894.0
+2021-02-10,50.186546325683594,50.186546325683594,49.44487380981445,49.44487380981445,127863.0
+2021-02-11,49.44487380981445,49.527278900146484,49.115238189697266,49.115238189697266,148829.0
+2021-02-14,49.115238189697266,49.362464904785156,49.03282928466797,49.115238189697266,110197.0
+2021-02-15,49.362464904785156,49.44487380981445,49.115238189697266,49.19764709472656,138272.0
+2021-02-16,49.44487380981445,51.09303283691406,49.03282928466797,51.01062774658203,730924.0
+2021-02-17,51.17544174194336,51.58748245239258,50.268951416015625,50.516178131103516,248027.0
+2021-02-18,50.76340103149414,50.76340103149414,50.186546325683594,50.268951416015625,125981.0
+2021-02-21,50.268951416015625,50.43376922607422,50.1041374206543,50.268951416015625,76224.0
+2021-02-22,50.268951416015625,50.268951416015625,49.9393196105957,50.021728515625,84201.0
+2021-02-23,50.021728515625,50.43376922607422,49.856910705566406,49.9393196105957,107768.0
+2021-02-24,49.9393196105957,49.9393196105957,49.44487380981445,49.44487380981445,188323.0
+2021-02-25,49.69209671020508,49.774505615234375,49.44487380981445,49.44487380981445,119686.0
+2021-02-28,49.362464904785156,49.527278900146484,49.03282928466797,49.44487380981445,122638.0
+2021-03-01,49.44487380981445,50.35136032104492,49.44487380981445,49.774505615234375,171576.0
+2021-03-02,49.527278900146484,49.9393196105957,49.44487380981445,49.774505615234375,132131.0
+2021-03-03,49.774505615234375,51.34025955200195,49.774505615234375,50.268951416015625,466307.0
+2021-03-04,50.680992126464844,50.680992126464844,50.021728515625,50.1041374206543,176941.0
+2021-03-07,50.43376922607422,51.257850646972656,50.268951416015625,51.257850646972656,494075.0
+2021-03-08,51.257850646972656,51.257850646972656,50.35136032104492,50.35136032104492,292201.0
+2021-03-09,50.43376922607422,50.59858322143555,50.186546325683594,50.35136032104492,278402.0
+2021-03-10,50.268951416015625,50.43376922607422,49.9393196105957,50.268951416015625,204733.0
+2021-03-11,50.268951416015625,50.59858322143555,50.268951416015625,50.59858322143555,132209.0
+2021-03-14,50.59858322143555,50.928218841552734,50.516178131103516,50.928218841552734,185953.0
+2021-03-15,51.09303283691406,52.57638168334961,50.928218841552734,52.081932067871094,688325.0
+2021-03-16,52.081932067871094,54.05972671508789,51.669891357421875,52.32915496826172,1357010.0
+2021-03-17,52.74119567871094,54.05972671508789,52.32915496826172,52.74119567871094,530851.0
+2021-03-18,52.74119567871094,52.90601348876953,51.9171142578125,52.081932067871094,191387.0
+2021-03-21,52.32915496826172,52.74119567871094,51.9171142578125,52.164337158203125,249233.0
+2021-03-22,52.24674987792969,52.32915496826172,51.8347053527832,51.9171142578125,181529.0
+2021-03-23,51.9995231628418,52.164337158203125,51.669891357421875,51.8347053527832,101687.0
+2021-03-24,51.9171142578125,52.081932067871094,51.58748245239258,51.9171142578125,128099.0
+2021-03-25,51.9171142578125,52.24674987792969,51.75230026245117,51.8347053527832,125352.0
+2021-03-28,51.669891357421875,51.9171142578125,51.58748245239258,51.669891357421875,80593.0
+2021-03-29,51.58748245239258,51.75230026245117,51.50507354736328,51.669891357421875,83755.0
+2021-03-30,51.9171142578125,52.32915496826172,51.8347053527832,52.32915496826172,220178.0
+2021-03-31,52.65878677368164,52.65878677368164,51.9171142578125,52.081932067871094,120583.0
+2021-04-01,52.24674987792969,52.32915496826172,51.9171142578125,51.9995231628418,128648.0
+2021-04-04,51.9995231628418,51.9995231628418,51.50507354736328,51.50507354736328,181594.0
+2021-04-05,51.58748245239258,51.75230026245117,51.422664642333984,51.75230026245117,115437.0
+2021-04-06,51.9171142578125,51.9995231628418,51.58748245239258,51.75230026245117,229664.0
+2021-04-07,51.75230026245117,51.75230026245117,51.75230026245117,51.75230026245117,0.0
+2021-04-08,52.32915496826172,52.32915496826172,51.75230026245117,52.164337158203125,168997.0
+2021-04-11,52.164337158203125,52.164337158203125,52.164337158203125,52.164337158203125,0.0
+2021-04-12,52.90601348876953,52.98842239379883,52.081932067871094,52.24674987792969,226858.0
+2021-04-13,52.32915496826172,52.57638168334961,51.9995231628418,52.081932067871094,126232.0
+2021-04-14,52.081932067871094,52.164337158203125,51.669891357421875,51.9995231628418,85870.0
+2021-04-15,52.164337158203125,52.24674987792969,51.8347053527832,51.9995231628418,136516.0
+2021-04-18,51.9995231628418,52.49397277832031,51.9995231628418,52.411563873291016,193039.0
+2021-04-19,52.32915496826172,52.49397277832031,51.9171142578125,52.32915496826172,152982.0
+2021-04-20,52.081932067871094,52.24674987792969,51.8347053527832,51.9995231628418,94754.0
+2021-04-21,51.9995231628418,52.24674987792969,51.669891357421875,51.669891357421875,98928.0
+2021-04-22,51.50507354736328,51.8347053527832,51.09303283691406,51.09303283691406,289077.0
+2021-04-25,51.09303283691406,51.50507354736328,50.928218841552734,51.34025955200195,154885.0
+2021-04-26,51.34025955200195,51.75230026245117,51.09303283691406,51.669891357421875,139425.0
+2021-04-27,51.669891357421875,52.49397277832031,51.58748245239258,52.081932067871094,350681.0
+2021-04-28,52.164337158203125,52.24674987792969,51.50507354736328,51.75230026245117,267630.0
+2021-04-29,51.75230026245117,53.8949089050293,51.75230026245117,53.48286819458008,939430.0
+2021-05-02,53.812503814697266,56.5319709777832,53.812503814697266,55.872703552246094,1825044.0
+2021-05-03,55.872703552246094,57.10882568359375,55.707889556884766,56.449562072753906,1002707.0
+2021-05-04,56.03752136230469,57.35605239868164,55.95511245727539,57.19123458862305,685556.0
+2021-05-05,57.43845748901367,57.52086639404297,56.6143798828125,56.69678497314453,439426.0
+2021-05-06,56.449562072753906,56.94401168823242,55.62548065185547,56.6143798828125,369900.0
+2021-05-09,57.19123458862305,58.756988525390625,56.861602783203125,57.10882568359375,564479.0
+2021-05-10,57.273643493652344,57.93290710449219,57.10882568359375,57.52086639404297,337194.0
+2021-05-17,57.68568420410156,59.00421142578125,57.68568420410156,58.756988525390625,363833.0
+2021-05-18,59.169029235839844,59.169029235839844,57.76809310913086,57.93290710449219,233881.0
+2021-05-19,57.93290710449219,57.93290710449219,56.861602783203125,57.02642059326172,167676.0
+2021-05-20,56.861602783203125,57.603275299072266,56.449562072753906,57.603275299072266,203847.0
+2021-05-23,57.19123458862305,57.93290710449219,57.19123458862305,57.68568420410156,253672.0
+2021-05-24,57.93290710449219,57.93290710449219,56.5319709777832,56.5319709777832,240430.0
+2021-05-25,56.6143798828125,56.77919387817383,56.202335357666016,56.449562072753906,438373.0
+2021-05-26,56.6143798828125,57.19123458862305,56.28474426269531,56.69678497314453,462757.0
+2021-05-27,57.02642059326172,57.02642059326172,56.28474426269531,56.36715316772461,221254.0
+2021-05-30,56.449562072753906,56.449562072753906,55.872703552246094,56.03752136230469,714473.0
+2021-05-31,55.95511245727539,56.6143798828125,55.872703552246094,56.119930267333984,400653.0
+2021-06-01,56.202335357666016,56.69678497314453,56.03752136230469,56.202335357666016,509235.0
+2021-06-02,56.28474426269531,56.6143798828125,56.119930267333984,56.28474426269531,205959.0
+2021-06-03,56.202335357666016,56.28474426269531,56.03752136230469,56.202335357666016,345451.0
+2021-06-06,56.28474426269531,57.02642059326172,56.03752136230469,56.861602783203125,720220.0
+2021-06-07,57.02642059326172,60.07551956176758,57.02642059326172,58.5921745300293,1577581.0
+2021-06-08,58.5921745300293,59.910701751708984,58.5921745300293,59.33384704589844,647587.0
+2021-06-09,59.82829666137695,59.82829666137695,58.92180633544922,59.00421142578125,462636.0
+2021-06-10,59.00421142578125,59.82829666137695,58.92180633544922,59.498661041259766,280315.0
+2021-06-13,59.33384704589844,59.498661041259766,58.756988525390625,59.08662033081055,312949.0
+2021-06-14,58.92180633544922,59.08662033081055,58.26253890991211,58.5921745300293,253161.0
+2021-06-15,58.26253890991211,58.509765625,57.93290710449219,57.93290710449219,147000.0
+2021-06-16,59.169029235839844,59.169029235839844,58.26253890991211,58.92180633544922,158245.0
+2021-06-17,58.92180633544922,59.25143814086914,58.4273567199707,59.00421142578125,98308.0
+2021-06-20,58.5921745300293,59.41625213623047,57.93290710449219,58.26253890991211,283599.0
+2021-06-21,58.09772491455078,58.92180633544922,58.015316009521484,58.344947814941406,57409.0
+2021-06-22,58.509765625,58.509765625,58.26253890991211,58.4273567199707,57019.0
+2021-06-23,58.509765625,58.509765625,56.861602783203125,58.18013381958008,80749.0
+2021-06-24,58.015316009521484,58.09772491455078,57.68568420410156,57.76809310913086,95526.0
+2021-06-27,57.76809310913086,57.76809310913086,57.76809310913086,57.76809310913086,0.0
+2021-06-28,57.76809310913086,58.09772491455078,57.68568420410156,57.85049819946289,55160.0
+2021-06-29,57.85049819946289,57.85049819946289,57.603275299072266,57.85049819946289,85847.0
+2021-06-30,57.52086639404297,58.015316009521484,57.273643493652344,57.603275299072266,128458.0
+2021-07-01,57.68568420410156,57.68568420410156,57.43845748901367,57.603275299072266,43390.0
+2021-07-04,57.43845748901367,57.52086639404297,57.273643493652344,57.273643493652344,53370.0
+2021-07-05,57.19123458862305,57.273643493652344,56.69678497314453,56.69678497314453,103271.0
+2021-07-06,56.69678497314453,56.861602783203125,56.449562072753906,56.449562072753906,104905.0
+2021-07-07,56.6143798828125,57.93290710449219,56.449562072753906,57.68568420410156,162673.0
+2021-07-08,57.68568420410156,57.68568420410156,56.861602783203125,56.861602783203125,90662.0
+2021-07-11,57.02642059326172,57.02642059326172,55.707889556884766,55.872703552246094,103459.0
+2021-07-12,55.79029846191406,56.03752136230469,55.707889556884766,56.03752136230469,61991.0
+2021-07-13,55.707889556884766,56.03752136230469,55.54307174682617,55.79029846191406,51581.0
+2021-07-14,55.707889556884766,56.861602783203125,55.707889556884766,56.119930267333984,78560.0
+2021-07-15,56.03752136230469,56.6143798828125,55.79029846191406,55.95511245727539,93473.0
+2021-07-25,56.5319709777832,56.861602783203125,56.119930267333984,56.861602783203125,70434.0
+2021-07-26,57.10882568359375,57.10882568359375,56.28474426269531,56.28474426269531,107968.0
+2021-07-27,56.119930267333984,56.202335357666016,55.460662841796875,55.872703552246094,161817.0
+2021-07-28,55.62548065185547,56.202335357666016,55.62548065185547,56.03752136230469,133860.0
+2021-07-29,56.03752136230469,56.449562072753906,55.95511245727539,56.449562072753906,126908.0
+2021-08-01,56.77919387817383,56.77919387817383,56.28474426269531,56.449562072753906,97244.0
+2021-08-02,56.5319709777832,56.6143798828125,56.36715316772461,56.449562072753906,55073.0
+2021-08-03,56.36715316772461,56.5319709777832,56.28474426269531,56.28474426269531,59497.0
+2021-08-04,56.119930267333984,56.36715316772461,56.03752136230469,56.119930267333984,87501.0
+2021-08-05,56.28474426269531,56.28474426269531,55.29584884643555,55.872703552246094,235001.0
+2021-08-08,56.119930267333984,56.36715316772461,55.62548065185547,55.62548065185547,385790.0
+2021-08-09,55.872703552246094,56.202335357666016,54.718990325927734,54.80139923095703,523625.0
+2021-08-10,54.718990325927734,54.80139923095703,54.47176742553711,54.554176330566406,585111.0
+2021-08-11,54.63658142089844,54.80139923095703,52.081932067871094,52.24674987792969,2356125.0
+2021-08-12,52.411563873291016,52.49397277832031,51.58748245239258,52.411563873291016,1109337.0
+2021-08-15,52.74119567871094,54.22454071044922,52.57638168334961,53.977317810058594,1185358.0
+2021-08-16,53.812503814697266,53.977317810058594,52.823604583740234,52.823604583740234,382052.0
+2021-08-17,52.823604583740234,53.565277099609375,52.57638168334961,53.565277099609375,216925.0
+2021-08-18,53.565277099609375,53.64768600463867,53.153236389160156,53.23564529418945,140357.0
+2021-08-19,53.40045928955078,53.40045928955078,52.57638168334961,52.65878677368164,227017.0
+2021-08-22,52.65878677368164,52.823604583740234,52.32915496826172,52.74119567871094,148169.0
+2021-08-23,52.74119567871094,52.98842239379883,52.49397277832031,52.65878677368164,99260.0
+2021-08-24,52.57638168334961,53.23564529418945,52.57638168334961,53.23564529418945,195657.0
+2021-08-25,53.23564529418945,53.23564529418945,52.74119567871094,53.07082748413086,100553.0
+2021-08-26,52.823604583740234,52.98842239379883,52.24674987792969,52.32915496826172,307531.0
+2021-08-29,52.57638168334961,52.65878677368164,52.411563873291016,52.57638168334961,107562.0
+2021-08-30,52.57638168334961,52.65878677368164,52.411563873291016,52.49397277832031,130267.0
+2021-08-31,52.49397277832031,52.65878677368164,52.411563873291016,52.411563873291016,198416.0
+2021-09-01,52.49397277832031,52.65878677368164,52.24674987792969,52.49397277832031,241830.0
+2021-09-02,52.49397277832031,53.31805419921875,52.32915496826172,52.823604583740234,362869.0
+2021-09-05,53.153236389160156,54.47176742553711,52.98842239379883,53.977317810058594,1311670.0
+2021-09-06,54.38935852050781,54.47176742553711,53.977317810058594,54.306949615478516,317238.0
+2021-09-07,54.47176742553711,54.47176742553711,54.05972671508789,54.38935852050781,408007.0
+2021-09-08,54.306949615478516,55.872703552246094,54.22454071044922,55.872703552246094,1220344.0
+2021-09-09,56.03752136230469,58.26253890991211,55.95511245727539,57.85049819946289,2129083.0
+2021-09-12,58.509765625,58.756988525390625,57.02642059326172,57.68568420410156,579627.0
+2021-09-13,57.603275299072266,58.509765625,57.52086639404297,58.344947814941406,492286.0
+2021-09-14,58.344947814941406,58.756988525390625,58.18013381958008,58.4273567199707,290945.0
+2021-09-15,58.4273567199707,60.157928466796875,57.85049819946289,59.66347885131836,1347199.0
+2021-09-16,59.66347885131836,61.80609130859375,59.41625213623047,61.55886459350586,1332623.0
+2021-09-19,61.55886459350586,62.63017272949219,60.569969177246094,61.72368240356445,637101.0
+2021-09-20,61.641273498535156,61.641273498535156,59.33384704589844,59.33384704589844,371460.0
+2021-09-21,58.509765625,60.4875602722168,58.344947814941406,58.4273567199707,606180.0
+2021-09-22,58.09772491455078,59.00421142578125,58.09772491455078,58.67457962036133,510209.0
+2021-09-26,59.169029235839844,59.25143814086914,58.4273567199707,59.00421142578125,548960.0
+2021-09-27,59.00421142578125,59.169029235839844,57.273643493652344,58.509765625,610449.0
+2021-09-28,58.67457962036133,58.756988525390625,58.18013381958008,58.509765625,119979.0
+2021-09-29,58.344947814941406,59.66347885131836,58.015316009521484,59.58106994628906,389211.0
+2021-09-30,59.910701751708984,61.14682388305664,59.745887756347656,60.157928466796875,381530.0
+2021-10-03,60.07551956176758,60.4875602722168,59.498661041259766,60.157928466796875,110383.0
+2021-10-04,59.99311065673828,60.4051513671875,59.745887756347656,59.99311065673828,89449.0
+2021-10-05,59.99311065673828,60.07551956176758,58.92180633544922,59.82829666137695,134011.0
+2021-10-06,59.41625213623047,60.4875602722168,59.33384704589844,60.4051513671875,268615.0
+2021-10-07,60.569969177246094,61.22923278808594,59.745887756347656,60.81719207763672,249759.0
+2021-10-10,60.81719207763672,60.81719207763672,59.41625213623047,60.07551956176758,338727.0
+2021-10-11,60.07551956176758,60.07551956176758,60.07551956176758,60.07551956176758,0.0
+2021-10-12,58.67457962036133,59.498661041259766,58.015316009521484,58.5921745300293,155018.0
+2021-10-13,58.67457962036133,60.240333557128906,58.509765625,59.910701751708984,129882.0
+2021-10-14,60.157928466796875,62.13572311401367,59.910701751708984,60.899600982666016,735643.0
+2021-10-17,62.54776382446289,63.78388214111328,62.053314208984375,63.04220962524414,686840.0
+2021-10-18,63.12461853027344,63.536659240722656,62.13572311401367,63.207027435302734,335985.0
+2021-10-19,63.12461853027344,65.43204498291016,62.63017272949219,64.60796356201172,831495.0
+2021-10-20,64.60796356201172,65.1024169921875,64.27833557128906,64.77278137207031,237300.0
+2021-10-21,65.02000427246094,65.02000427246094,62.794986724853516,63.536659240722656,215248.0
+2021-10-24,63.536659240722656,63.78388214111328,62.63017272949219,62.95980453491211,242403.0
+2021-10-25,62.95980453491211,62.95980453491211,61.311641693115234,61.311641693115234,368293.0
+2021-10-26,61.14682388305664,62.3829460144043,61.14682388305664,61.80609130859375,232132.0
+2021-10-27,61.47645568847656,61.80609130859375,60.98200988769531,61.55886459350586,115194.0
+2021-10-28,60.98200988769531,61.641273498535156,60.899600982666016,61.47645568847656,217319.0
+2021-10-31,61.55886459350586,61.641273498535156,60.98200988769531,60.98200988769531,353229.0
+2021-11-01,61.064414978027344,61.14682388305664,60.569969177246094,60.98200988769531,49624.0
+2021-11-02,60.652374267578125,60.98200988769531,58.09772491455078,58.509765625,875456.0
+2021-11-03,58.509765625,58.509765625,56.77919387817383,57.19123458862305,471510.0
+2021-11-04,56.94401168823242,57.93290710449219,56.861602783203125,57.68568420410156,193539.0
+2021-11-07,57.76809310913086,58.26253890991211,57.10882568359375,57.43845748901367,125471.0
+2021-11-08,58.015316009521484,59.58106994628906,57.52086639404297,58.83939743041992,471428.0
+2021-11-09,58.83939743041992,60.98200988769531,58.509765625,60.652374267578125,525194.0
+2021-11-10,60.652374267578125,60.98200988769531,59.33384704589844,60.81719207763672,223882.0
+2021-11-11,60.81719207763672,62.63017272949219,60.81719207763672,62.54776382446289,653632.0
+2021-11-14,62.63017272949219,63.207027435302734,61.47645568847656,61.80609130859375,164685.0
+2021-11-15,61.88849639892578,64.11351776123047,60.81719207763672,61.22923278808594,461179.0
+2021-11-16,61.14682388305664,62.053314208984375,60.899600982666016,60.98200988769531,245885.0
+2021-11-17,60.899600982666016,62.300537109375,60.81719207763672,62.2181282043457,177169.0
+2021-11-18,62.2181282043457,62.2181282043457,62.2181282043457,62.2181282043457,0.0
+2021-11-21,60.98200988769531,65.1024169921875,60.157928466796875,63.45425033569336,518376.0
+2021-11-22,63.45425033569336,64.3607406616211,60.73478317260742,61.80609130859375,397709.0
+2021-11-23,61.80609130859375,62.3829460144043,60.157928466796875,60.98200988769531,273890.0
+2021-11-24,60.98200988769531,63.28943634033203,60.3227424621582,62.71257781982422,299262.0
+2021-11-25,62.794986724853516,63.70147705078125,61.80609130859375,61.80609130859375,281810.0
+2021-11-28,61.80609130859375,61.80609130859375,61.80609130859375,61.80609130859375,0.0
+2021-11-29,60.98200988769531,61.39405059814453,57.93290710449219,59.33384704589844,266394.0
+2021-11-30,58.344947814941406,61.97090530395508,58.344947814941406,61.88849639892578,547706.0
+2021-12-01,61.064414978027344,62.71257781982422,60.81719207763672,61.47645568847656,253745.0
+2021-12-02,61.22923278808594,61.97090530395508,60.81719207763672,61.47645568847656,195997.0
+2021-12-05,61.47645568847656,63.207027435302734,61.47645568847656,63.04220962524414,179232.0
+2021-12-06,62.63017272949219,62.87739562988281,61.80609130859375,62.053314208984375,171776.0
+2021-12-07,62.63017272949219,62.63017272949219,61.88849639892578,61.88849639892578,71411.0
+2021-12-08,61.88849639892578,62.300537109375,61.14682388305664,61.22923278808594,65349.0
+2021-12-09,60.98200988769531,62.54776382446289,60.569969177246094,61.064414978027344,101481.0
+2021-12-12,60.98200988769531,61.55886459350586,60.81719207763672,60.81719207763672,67010.0
+2021-12-13,60.98200988769531,61.311641693115234,60.98200988769531,60.98200988769531,53389.0
+2021-12-14,61.311641693115234,62.465354919433594,60.899600982666016,61.311641693115234,133013.0
+2021-12-15,61.39405059814453,62.053314208984375,61.39405059814453,61.641273498535156,60416.0
+2021-12-16,61.39405059814453,62.2181282043457,61.311641693115234,61.80609130859375,113119.0
+2021-12-19,61.064414978027344,62.13572311401367,61.064414978027344,61.064414978027344,133679.0
+2021-12-20,61.064414978027344,61.064414978027344,59.25143814086914,59.910701751708984,167265.0
+2021-12-21,59.910701751708984,60.81719207763672,59.910701751708984,60.4051513671875,84179.0
+2021-12-22,60.652374267578125,60.652374267578125,59.910701751708984,60.157928466796875,65458.0
+2021-12-23,60.157928466796875,60.73478317260742,59.58106994628906,60.07551956176758,50354.0
+2021-12-26,59.745887756347656,60.4051513671875,59.33384704589844,59.99311065673828,87933.0
+2021-12-27,59.41625213623047,60.157928466796875,59.00421142578125,59.745887756347656,196026.0
+2021-12-28,59.82829666137695,61.88849639892578,59.745887756347656,61.55886459350586,384611.0
+2021-12-29,61.55886459350586,62.300537109375,60.569969177246094,60.98200988769531,302405.0
+2021-12-30,60.98200988769531,62.2181282043457,60.899600982666016,62.13572311401367,306276.0
+2022-01-02,62.2181282043457,62.63017272949219,61.72368240356445,61.80609130859375,174710.0
+2022-01-03,61.80609130859375,61.80609130859375,60.98200988769531,61.80609130859375,89508.0
+2022-01-04,61.311641693115234,62.300537109375,61.311641693115234,61.97090530395508,106312.0
+2022-01-05,61.72368240356445,62.465354919433594,61.47645568847656,62.465354919433594,148390.0
+2022-01-06,62.465354919433594,62.63017272949219,61.72368240356445,62.300537109375,139281.0
+2022-01-09,62.2181282043457,62.465354919433594,61.80609130859375,62.465354919433594,63274.0
+2022-01-10,62.465354919433594,62.54776382446289,61.88849639892578,62.3829460144043,120769.0
+2022-01-11,62.3829460144043,63.04220962524414,62.2181282043457,62.71257781982422,171642.0
+2022-01-12,62.71257781982422,65.51445770263672,62.63017272949219,64.1959228515625,648210.0
+2022-01-13,64.1959228515625,64.69037628173828,63.45425033569336,64.11351776123047,165215.0
+2022-01-16,64.11351776123047,65.51445770263672,64.03111267089844,64.69037628173828,329627.0
+2022-01-17,64.77278137207031,65.02000427246094,64.27833557128906,64.3607406616211,105880.0
+2022-01-18,64.3607406616211,65.1024169921875,64.1959228515625,64.27833557128906,145960.0
+2022-01-19,63.866294860839844,64.3607406616211,63.45425033569336,63.536659240722656,113936.0
+2022-01-20,63.207027435302734,64.27833557128906,62.794986724853516,62.794986724853516,144912.0
+2022-01-23,62.63017272949219,64.11351776123047,62.465354919433594,63.28943634033203,114305.0
+2022-01-24,63.70147705078125,64.60796356201172,63.45425033569336,63.536659240722656,143574.0
+2022-01-25,63.45425033569336,63.866294860839844,62.95980453491211,63.37184524536133,119114.0
+2022-01-26,63.37184524536133,63.37184524536133,63.37184524536133,63.37184524536133,0.0
+2022-01-27,63.37184524536133,63.37184524536133,63.37184524536133,63.37184524536133,0.0
+2022-01-30,63.70147705078125,64.11351776123047,63.61906814575195,63.70147705078125,41691.0
+2022-01-31,63.70147705078125,64.77278137207031,63.536659240722656,64.27833557128906,171506.0
+2022-02-01,64.27833557128906,64.44314575195312,63.70147705078125,63.866294860839844,96381.0
+2022-02-02,63.948699951171875,64.03111267089844,63.61906814575195,63.61906814575195,89542.0
+2022-02-03,63.78388214111328,63.948699951171875,63.37184524536133,63.536659240722656,89465.0
+2022-02-06,63.37184524536133,63.37184524536133,62.465354919433594,62.54776382446289,122137.0
+2022-02-07,62.465354919433594,63.45425033569336,61.97090530395508,63.45425033569336,146173.0
+2022-02-08,63.45425033569336,63.61906814575195,63.28943634033203,63.61906814575195,45224.0
+2022-02-09,63.61906814575195,63.61906814575195,62.95980453491211,63.12461853027344,46442.0
+2022-02-10,62.71257781982422,63.28943634033203,62.71257781982422,63.04220962524414,27203.0
+2022-02-13,61.80609130859375,63.04220962524414,61.311641693115234,62.95980453491211,208389.0
+2022-02-14,62.95980453491211,62.95980453491211,62.13572311401367,62.87739562988281,67745.0
+2022-02-15,62.300537109375,63.61906814575195,62.300537109375,63.28943634033203,116834.0
+2022-02-16,63.61906814575195,64.11351776123047,63.12461853027344,63.866294860839844,155578.0
+2022-02-17,63.866294860839844,70.21171569824219,63.866294860839844,67.82188415527344,1014775.0
+2022-02-20,68.39874267578125,70.78857421875,68.39874267578125,69.14041137695312,429022.0
+2022-02-21,68.56355285644531,70.6237564086914,68.56355285644531,69.30522918701172,432111.0
+2022-02-23,69.30522918701172,70.29412841796875,68.31632995605469,68.48114776611328,170011.0
+2022-02-24,66.8329849243164,67.90428924560547,65.84408569335938,67.49224853515625,142579.0
+2022-02-27,67.90428924560547,70.04690551757812,67.90428924560547,68.8931884765625,118129.0
+2022-02-28,68.81078338623047,72.5191421508789,68.23392486572266,71.28302001953125,417241.0
+2022-03-01,71.28302001953125,73.75526428222656,69.22281646728516,71.77747344970703,406709.0
+2022-03-02,71.69506072998047,71.94229125976562,69.88208770751953,70.12931060791016,114130.0
+2022-03-03,70.04690551757812,70.12931060791016,68.81078338623047,69.0580062866211,193040.0
+2022-03-06,70.21171569824219,71.69506072998047,69.96449279785156,70.70616912841797,198383.0
+2022-03-07,70.78857421875,70.78857421875,69.0580062866211,69.14041137695312,114039.0
+2022-03-08,69.0580062866211,69.96449279785156,68.64596557617188,69.0580062866211,99776.0
+2022-03-09,69.14041137695312,69.6348648071289,68.81078338623047,69.0580062866211,73639.0
+2022-03-10,69.79967498779297,69.79967498779297,69.22281646728516,69.6348648071289,71189.0
+2022-03-13,69.71726989746094,70.45893859863281,69.0580062866211,69.22281646728516,177903.0
+2022-03-14,68.64596557617188,69.47004699707031,68.64596557617188,68.8931884765625,116620.0
+2022-03-15,68.48114776611328,68.81078338623047,67.73947143554688,67.73947143554688,33383.0
+2022-03-16,68.39874267578125,69.38763427734375,68.23392486572266,68.81078338623047,63389.0
+2022-03-17,69.88208770751953,69.88208770751953,69.0580062866211,69.55245208740234,108912.0
+2022-03-20,68.39874267578125,70.54135131835938,68.39874267578125,69.88208770751953,121115.0
+2022-03-21,69.96449279785156,70.70616912841797,69.22281646728516,69.30522918701172,213624.0
+2022-03-22,69.38763427734375,69.6348648071289,69.0580062866211,69.47004699707031,80324.0
+2022-03-23,69.47004699707031,70.21171569824219,69.22281646728516,70.04690551757812,60503.0
+2022-03-24,70.21171569824219,70.21171569824219,69.30522918701172,69.79967498779297,31964.0
+2022-03-27,69.30522918701172,71.69506072998047,69.30522918701172,70.70616912841797,344861.0
+2022-03-28,70.87097930908203,72.60155487060547,70.29412841796875,71.61265563964844,284339.0
+2022-03-29,71.85987854003906,73.34322357177734,69.88208770751953,70.78857421875,460211.0
+2022-03-30,70.78857421875,72.10710144042969,70.12931060791016,70.87097930908203,187339.0
+2022-03-31,70.87097930908203,71.94229125976562,70.6237564086914,70.9533920288086,76818.0
+2022-04-03,71.03579711914062,71.5302505493164,70.04690551757812,70.6237564086914,80945.0
+2022-04-04,70.6237564086914,70.6237564086914,70.6237564086914,70.6237564086914,0.0
+2022-04-05,70.04690551757812,70.21171569824219,69.6348648071289,69.88208770751953,66730.0
+2022-04-06,69.88208770751953,71.61265563964844,69.6348648071289,71.03579711914062,167820.0
+2022-04-07,71.03579711914062,71.77747344970703,70.54135131835938,71.44783782958984,125630.0
+2022-04-10,72.43673706054688,76.55714416503906,72.43673706054688,73.17841339111328,485072.0
+2022-04-11,72.93118286132812,73.67285919189453,72.27191925048828,72.35433197021484,137236.0
+2022-04-12,72.10710144042969,72.76637268066406,71.69506072998047,72.10710144042969,70542.0
+2022-04-13,72.10710144042969,74.41453552246094,72.02469635009766,73.67285919189453,274604.0
+2022-04-14,73.67285919189453,74.99138641357422,73.34322357177734,74.90898132324219,197342.0
+2022-04-17,74.99138641357422,74.99138641357422,73.17841339111328,73.17841339111328,180612.0
+2022-04-18,73.17841339111328,73.26081848144531,72.27191925048828,72.60155487060547,91215.0
+2022-04-19,72.60155487060547,73.26081848144531,71.69506072998047,71.69506072998047,79780.0
+2022-04-20,71.69506072998047,72.10710144042969,71.44783782958984,71.44783782958984,80945.0
+2022-04-21,71.69506072998047,72.27191925048828,71.44783782958984,71.94229125976562,91135.0
+2022-04-24,71.69506072998047,71.94229125976562,70.87097930908203,71.61265563964844,39396.0
+2022-04-25,70.87097930908203,70.9533920288086,69.38763427734375,69.88208770751953,57433.0
+2022-04-26,69.55245208740234,70.6237564086914,69.55245208740234,70.04690551757812,108184.0
+2022-04-27,70.04690551757812,71.94229125976562,70.04690551757812,71.11820983886719,137384.0
+2022-04-28,71.94229125976562,72.02469635009766,71.20061492919922,71.61265563964844,97002.0
+2022-05-08,71.11820983886719,72.10710144042969,70.04690551757812,70.04690551757812,169717.0
+2022-05-09,70.04690551757812,70.9533920288086,69.88208770751953,70.78857421875,86995.0
+2022-05-10,70.04690551757812,70.04690551757812,67.90428924560547,68.39874267578125,113039.0
+2022-05-11,68.48114776611328,68.56355285644531,67.57466125488281,67.98670196533203,101149.0
+2022-05-12,67.1626205444336,68.81078338623047,66.09130859375,66.17372131347656,109649.0
+2022-05-15,65.92649841308594,66.75057983398438,65.59686279296875,65.59686279296875,56644.0
+2022-05-16,65.67926788330078,67.65706634521484,65.59686279296875,66.66816711425781,140793.0
+2022-05-17,66.50334930419922,69.0580062866211,65.92649841308594,68.81078338623047,137777.0
+2022-05-18,68.81078338623047,68.81078338623047,68.81078338623047,68.81078338623047,0.0
+2022-05-19,66.42094421386719,70.37653350830078,66.33853912353516,67.98670196533203,154731.0
+2022-05-22,68.39874267578125,69.55245208740234,66.75057983398438,66.8329849243164,82352.0
+2022-05-23,66.997802734375,67.57466125488281,66.42094421386719,67.08020782470703,75653.0
+2022-05-24,66.997802734375,67.98670196533203,66.66816711425781,67.98670196533203,99806.0
+2022-05-25,67.98670196533203,68.7283706665039,67.08020782470703,67.08020782470703,81671.0
+2022-05-26,66.997802734375,67.73947143554688,66.997802734375,67.73947143554688,30717.0
+2022-05-29,67.57466125488281,67.57466125488281,66.42094421386719,66.50334930419922,368082.0
+2022-05-30,66.75057983398438,68.23392486572266,66.75057983398438,67.73947143554688,101930.0
+2022-05-31,68.39874267578125,68.39874267578125,66.75057983398438,68.39874267578125,97307.0
+2022-06-01,67.73947143554688,68.48114776611328,67.73947143554688,68.48114776611328,87512.0
+2022-06-02,68.56355285644531,69.79967498779297,68.1515121459961,69.79967498779297,139713.0
+2022-06-05,69.88208770751953,70.04690551757812,68.39874267578125,68.39874267578125,133534.0
+2022-06-06,68.7283706665039,69.30522918701172,68.06910705566406,68.39874267578125,48525.0
+2022-06-07,68.1515121459961,69.22281646728516,68.06910705566406,68.56355285644531,78977.0
+2022-06-08,68.64596557617188,68.8931884765625,67.98670196533203,68.39874267578125,46139.0
+2022-06-09,68.06910705566406,68.48114776611328,66.50334930419922,66.58576202392578,183900.0
+2022-06-12,66.09130859375,66.09130859375,62.794986724853516,63.28943634033203,254596.0
+2022-06-13,62.71257781982422,62.71257781982422,59.99311065673828,60.98200988769531,75486.0
+2022-06-14,60.98200988769531,61.064414978027344,58.09772491455078,60.652374267578125,106011.0
+2022-06-15,60.157928466796875,61.641273498535156,60.157928466796875,60.98200988769531,67257.0
+2022-06-16,61.39405059814453,61.39405059814453,59.498661041259766,59.498661041259766,44835.0
+2022-06-19,59.498661041259766,59.498661041259766,56.861602783203125,57.19123458862305,139315.0
+2022-06-20,57.19123458862305,57.68568420410156,57.02642059326172,57.43845748901367,45237.0
+2022-06-21,58.26253890991211,58.92180633544922,57.76809310913086,58.92180633544922,72893.0
+2022-06-22,59.25143814086914,59.41625213623047,58.09772491455078,58.344947814941406,72718.0
+2022-06-23,57.68568420410156,57.76809310913086,56.861602783203125,57.273643493652344,51617.0
+2022-06-26,57.85049819946289,58.18013381958008,57.52086639404297,57.603275299072266,80755.0
+2022-06-27,57.68568420410156,58.09772491455078,56.861602783203125,56.861602783203125,56081.0
+2022-06-28,56.5319709777832,57.93290710449219,56.03752136230469,57.93290710449219,91266.0
+2022-06-29,57.93290710449219,60.07551956176758,57.43845748901367,59.910701751708984,126858.0
+2022-06-30,61.22923278808594,61.311641693115234,59.169029235839844,59.169029235839844,74552.0
+2022-07-03,58.5921745300293,59.58106994628906,57.68568420410156,59.33384704589844,41975.0
+2022-07-04,58.756988525390625,59.25143814086914,56.861602783203125,57.68568420410156,104571.0
+2022-07-05,57.10882568359375,59.00421142578125,56.861602783203125,58.92180633544922,83764.0
+2022-07-06,58.509765625,58.67457962036133,57.603275299072266,58.67457962036133,31311.0
+2022-07-13,58.509765625,59.25143814086914,57.93290710449219,58.015316009521484,42054.0
+2022-07-14,57.68568420410156,57.68568420410156,55.21343994140625,55.95511245727539,73662.0
+2022-07-17,56.03752136230469,57.02642059326172,56.03752136230469,56.449562072753906,37103.0
+2022-07-18,56.5319709777832,58.26253890991211,56.449562072753906,58.18013381958008,51754.0
+2022-07-19,58.18013381958008,59.498661041259766,58.18013381958008,59.33384704589844,85981.0
+2022-07-20,59.33384704589844,60.3227424621582,59.25143814086914,60.157928466796875,69130.0
+2022-07-21,60.07551956176758,60.569969177246094,59.58106994628906,60.569969177246094,53631.0
+2022-07-24,60.157928466796875,60.98200988769531,59.910701751708984,60.73478317260742,59026.0
+2022-07-25,60.07551956176758,62.95980453491211,59.745887756347656,61.80609130859375,202215.0
+2022-07-26,63.37184524536133,64.11351776123047,60.3227424621582,60.569969177246094,182082.0
+2022-07-27,60.569969177246094,61.80609130859375,60.240333557128906,60.240333557128906,48439.0
+2022-07-28,60.240333557128906,61.22923278808594,59.745887756347656,60.73478317260742,66083.0
+2022-07-31,60.899600982666016,61.311641693115234,60.569969177246094,60.98200988769531,67270.0
+2022-08-01,61.22923278808594,62.13572311401367,60.98200988769531,61.72368240356445,156099.0
+2022-08-02,62.300537109375,62.300537109375,61.47645568847656,61.641273498535156,73069.0
+2022-08-03,61.55886459350586,61.55886459350586,60.81719207763672,61.22923278808594,83712.0
+2022-08-04,60.98200988769531,62.2181282043457,60.73478317260742,61.22923278808594,113369.0
+2022-08-07,61.22923278808594,61.22923278808594,61.22923278808594,61.22923278808594,0.0
+2022-08-08,60.899600982666016,60.899600982666016,58.92180633544922,59.745887756347656,145283.0
+2022-08-09,59.08662033081055,59.58106994628906,58.67457962036133,58.67457962036133,99550.0
+2022-08-10,58.92180633544922,59.33384704589844,58.344947814941406,59.00421142578125,108813.0
+2022-08-11,58.92180633544922,60.157928466796875,58.509765625,59.99311065673828,168450.0
+2022-08-14,60.157928466796875,61.47645568847656,60.157928466796875,60.98200988769531,197458.0
+2022-08-15,61.311641693115234,61.55886459350586,60.569969177246094,61.22923278808594,79543.0
+2022-08-16,61.064414978027344,61.14682388305664,60.652374267578125,60.98200988769531,59673.0
+2022-08-17,61.39405059814453,61.39405059814453,60.899600982666016,60.98200988769531,49396.0
+2022-08-18,60.569969177246094,60.652374267578125,59.33384704589844,59.99311065673828,101252.0
+2022-08-21,59.99311065673828,59.99311065673828,59.99311065673828,59.99311065673828,0.0
+2022-08-22,60.157928466796875,60.899600982666016,59.910701751708984,60.81719207763672,60563.0
+2022-08-23,61.064414978027344,62.300537109375,60.569969177246094,61.80609130859375,321104.0
+2022-08-24,62.053314208984375,63.28943634033203,60.81719207763672,61.311641693115234,217734.0
+2022-08-25,61.80609130859375,61.80609130859375,60.98200988769531,61.311641693115234,103114.0
+2022-08-28,60.98200988769531,61.14682388305664,60.157928466796875,60.4051513671875,116066.0
+2022-08-29,60.157928466796875,60.98200988769531,60.157928466796875,60.899600982666016,170097.0
+2022-08-30,61.064414978027344,61.14682388305664,59.58106994628906,60.81719207763672,74620.0
+2022-08-31,59.910701751708984,60.569969177246094,59.66347885131836,60.07551956176758,49514.0
+2022-09-01,59.745887756347656,59.745887756347656,58.344947814941406,59.00421142578125,85402.0
+2022-09-04,58.26253890991211,58.756988525390625,57.85049819946289,58.09772491455078,72685.0
+2022-09-05,58.509765625,58.67457962036133,57.43845748901367,57.68568420410156,92237.0
+2022-09-06,57.68568420410156,57.68568420410156,56.861602783203125,56.94401168823242,84122.0
+2022-09-07,56.861602783203125,57.02642059326172,56.449562072753906,56.861602783203125,46587.0
+2022-09-08,56.5319709777832,56.77919387817383,56.03752136230469,56.202335357666016,77421.0
+2022-09-11,56.69678497314453,56.861602783203125,56.449562072753906,56.861602783203125,36102.0
+2022-09-12,56.861602783203125,56.861602783203125,56.36715316772461,56.36715316772461,26668.0
+2022-09-13,56.36715316772461,56.94401168823242,56.202335357666016,56.69678497314453,16708.0
+2022-09-14,55.460662841796875,56.28474426269531,55.460662841796875,55.95511245727539,94045.0
+2022-09-15,55.872703552246094,56.28474426269531,55.62548065185547,55.95511245727539,22326.0
+2022-09-18,56.03752136230469,56.03752136230469,54.38935852050781,54.38935852050781,54469.0
+2022-09-19,53.565277099609375,54.718990325927734,53.40045928955078,53.565277099609375,60467.0
+2022-09-20,53.73009490966797,54.14213562011719,53.40045928955078,53.565277099609375,77338.0
+2022-09-21,53.40045928955078,53.565277099609375,53.23564529418945,53.40045928955078,29881.0
+2022-09-25,51.09303283691406,52.32915496826172,51.09303283691406,52.32915496826172,62610.0
+2022-09-26,52.164337158203125,52.65878677368164,51.9995231628418,52.081932067871094,34149.0
+2022-09-27,52.57638168334961,52.57638168334961,51.50507354736328,51.9171142578125,74268.0
+2022-09-28,51.9171142578125,52.65878677368164,51.9171142578125,52.65878677368164,45306.0
+2022-09-29,52.65878677368164,52.98842239379883,52.164337158203125,52.32915496826172,113929.0
+2022-10-02,52.081932067871094,53.07082748413086,51.669891357421875,52.74119567871094,130268.0
+2022-10-03,52.74119567871094,53.8949089050293,52.74119567871094,53.48286819458008,114946.0
+2022-10-04,53.48286819458008,53.48286819458008,53.48286819458008,53.48286819458008,0.0
+2022-10-05,54.718990325927734,54.966217041015625,53.40045928955078,53.565277099609375,135803.0
+2022-10-06,53.40045928955078,53.73009490966797,52.90601348876953,53.23564529418945,79910.0
+2022-10-09,52.90601348876953,53.23564529418945,51.50507354736328,51.9171142578125,207039.0
+2022-10-10,51.9171142578125,51.9171142578125,51.50507354736328,51.75230026245117,62671.0
+2022-10-11,51.9171142578125,52.24674987792969,51.257850646972656,51.50507354736328,65783.0
+2022-10-12,51.669891357421875,52.74119567871094,51.50507354736328,52.164337158203125,113149.0
+2022-10-13,51.9995231628418,52.411563873291016,51.09303283691406,51.257850646972656,104943.0
+2022-10-16,51.01062774658203,51.34025955200195,50.516178131103516,50.84580993652344,88268.0
+2022-10-17,50.928218841552734,51.50507354736328,50.84580993652344,51.34025955200195,75905.0
+2022-10-18,51.422664642333984,51.9995231628418,51.34025955200195,51.9995231628418,186327.0
+2022-10-19,51.669891357421875,52.32915496826172,51.669891357421875,52.164337158203125,42942.0
+2022-10-20,52.164337158203125,53.23564529418945,52.164337158203125,52.98842239379883,96869.0
+2022-10-23,54.38935852050781,54.47176742553711,53.48286819458008,53.8949089050293,131374.0
+2022-10-24,53.565277099609375,54.38935852050781,53.565277099609375,54.306949615478516,60631.0
+2022-10-25,53.812503814697266,53.8949089050293,52.74119567871094,52.74119567871094,87411.0
+2022-10-26,52.90601348876953,52.90601348876953,51.9171142578125,52.32915496826172,68785.0
+2022-10-27,52.57638168334961,52.65878677368164,51.58748245239258,52.57638168334961,44589.0
+2022-10-30,51.50507354736328,51.9171142578125,51.34025955200195,51.422664642333984,37762.0
+2022-10-31,51.422664642333984,51.422664642333984,51.422664642333984,51.422664642333984,0.0
+2022-11-01,51.669891357421875,51.669891357421875,50.680992126464844,51.34025955200195,43655.0
+2022-11-02,51.257850646972656,51.257850646972656,50.268951416015625,51.09303283691406,50960.0
+2022-11-03,50.928218841552734,51.09303283691406,50.43376922607422,50.76340103149414,43648.0
+2022-11-06,51.09303283691406,51.422664642333984,50.680992126464844,51.01062774658203,30072.0
+2022-11-07,51.50507354736328,53.153236389160156,51.09303283691406,51.50507354736328,156847.0
+2022-11-08,51.50507354736328,52.65878677368164,49.527278900146484,49.856910705566406,104228.0
+2022-11-09,49.527278900146484,51.257850646972656,49.44487380981445,51.01062774658203,91557.0
+2022-11-10,49.60968780517578,50.268951416015625,49.60968780517578,50.021728515625,25628.0
+2022-11-13,50.021728515625,50.021728515625,50.021728515625,50.021728515625,0.0
+2022-11-14,51.422664642333984,52.32915496826172,49.527278900146484,51.8347053527832,166447.0
+2022-11-15,52.411563873291016,52.411563873291016,51.257850646972656,51.257850646972656,61179.0
+2022-11-16,51.34025955200195,52.24674987792969,51.09303283691406,51.9171142578125,23065.0
+2022-11-17,51.58748245239258,52.411563873291016,51.34025955200195,52.24674987792969,52267.0
+2022-11-20,52.24674987792969,52.24674987792969,51.17544174194336,51.58748245239258,22267.0
+2022-11-21,50.928218841552734,51.50507354736328,50.35136032104492,51.09303283691406,23938.0
+2022-11-22,50.928218841552734,51.01062774658203,50.516178131103516,51.01062774658203,11671.0
+2022-11-24,50.1041374206543,51.01062774658203,50.1041374206543,51.01062774658203,64493.0
+2022-11-27,51.422664642333984,51.422664642333984,49.60968780517578,50.76340103149414,12566.0
+2022-11-28,50.516178131103516,50.928218841552734,50.021728515625,50.928218841552734,27300.0
+2022-11-29,50.268951416015625,50.43376922607422,50.186546325683594,50.35136032104492,15568.0
+2022-11-30,50.1041374206543,50.43376922607422,49.856910705566406,50.43376922607422,8307.0
+2022-12-01,49.69209671020508,52.24674987792969,49.69209671020508,52.24674987792969,43978.0
+2022-12-04,51.58748245239258,51.9171142578125,51.422664642333984,51.9171142578125,61925.0
+2022-12-05,51.9171142578125,51.9171142578125,50.84580993652344,51.75230026245117,18643.0
+2022-12-06,50.680992126464844,51.669891357421875,50.268951416015625,51.09303283691406,39840.0
+2022-12-07,50.516178131103516,51.9171142578125,50.35136032104492,51.9171142578125,46615.0
+2022-12-08,51.09303283691406,52.081932067871094,50.928218841552734,52.081932067871094,17493.0
+2022-12-11,51.34025955200195,51.50507354736328,51.09303283691406,51.09303283691406,12360.0
+2022-12-12,50.680992126464844,50.680992126464844,49.60968780517578,50.59858322143555,41401.0
+2022-12-13,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-14,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-15,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-18,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-19,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-20,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-21,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-22,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-25,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-26,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-27,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-28,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-29,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2023-01-01,50.59858322143555,51.09303283691406,50.021728515625,50.59858322143555,85741.0
+2023-01-02,50.59858322143555,51.257850646972656,50.43376922607422,50.680992126464844,52242.0
+2023-01-03,50.680992126464844,50.680992126464844,50.680992126464844,50.680992126464844,0.0
+2023-01-04,50.84580993652344,51.34025955200195,50.021728515625,50.59858322143555,84780.0
+2023-01-05,50.43376922607422,51.50507354736328,50.1041374206543,51.09303283691406,57843.0
+2023-01-08,51.257850646972656,51.8347053527832,51.01062774658203,51.09303283691406,63867.0
+2023-01-09,50.76340103149414,52.32915496826172,50.680992126464844,52.32915496826172,135365.0
+2023-01-10,53.23564529418945,54.05972671508789,52.823604583740234,53.31805419921875,267097.0
+2023-01-11,53.31805419921875,53.565277099609375,52.411563873291016,52.411563873291016,52289.0
+2023-01-12,52.57638168334961,52.74119567871094,52.24674987792969,52.32915496826172,30316.0
+2023-01-15,52.32915496826172,52.32915496826172,52.32915496826172,52.32915496826172,0.0
+2023-01-16,51.34025955200195,52.57638168334961,51.34025955200195,52.32915496826172,62800.0
+2023-01-17,52.32915496826172,52.32915496826172,51.257850646972656,51.257850646972656,57625.0
+2023-01-18,52.32915496826172,52.32915496826172,51.257850646972656,51.257850646972656,57625.0
+2023-01-19,51.09303283691406,51.257850646972656,50.928218841552734,51.257850646972656,29952.0
+2023-01-22,51.257850646972656,51.257850646972656,51.257850646972656,51.257850646972656,0.0
+2023-01-23,51.50507354736328,51.50507354736328,51.01062774658203,51.257850646972656,42463.0
+2023-01-24,51.34025955200195,51.75230026245117,51.17544174194336,51.75230026245117,71768.0
+2023-01-25,51.75230026245117,51.9995231628418,51.34025955200195,51.50507354736328,28173.0
+2023-01-26,51.50507354736328,52.32915496826172,51.50507354736328,52.24674987792969,76497.0
+2023-01-29,52.411563873291016,52.65878677368164,51.9171142578125,52.411563873291016,54249.0
+2023-01-30,51.9995231628418,52.49397277832031,51.50507354736328,52.32915496826172,42683.0
+2023-01-31,51.9171142578125,52.32915496826172,51.9171142578125,52.24674987792969,38622.0
+2023-02-01,51.9995231628418,52.32915496826172,51.9171142578125,52.164337158203125,24099.0
+2023-02-02,52.081932067871094,52.74119567871094,51.75230026245117,52.74119567871094,74384.0
+2023-02-05,53.07082748413086,56.119930267333984,52.74119567871094,54.80139923095703,513205.0
+2023-02-06,54.718990325927734,56.119930267333984,53.64768600463867,54.47176742553711,174160.0
+2023-02-07,54.38935852050781,54.38935852050781,53.23564529418945,54.22454071044922,121414.0
+2023-02-08,53.977317810058594,55.95511245727539,53.977317810058594,55.79029846191406,214275.0
+2023-02-09,56.03752136230469,56.03752136230469,55.21343994140625,55.707889556884766,91452.0
+2023-02-12,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-02-13,55.13103103637695,55.13103103637695,54.22454071044922,54.47176742553711,93300.0
+2023-02-14,54.554176330566406,54.554176330566406,53.812503814697266,53.8949089050293,54391.0
+2023-02-15,52.98842239379883,54.554176330566406,52.98842239379883,54.14213562011719,82529.0
+2023-02-16,54.22454071044922,54.38935852050781,53.8949089050293,54.38935852050781,51380.0
+2023-02-19,54.38935852050781,55.13103103637695,53.64768600463867,54.22454071044922,55154.0
+2023-02-20,54.38935852050781,54.38935852050781,53.565277099609375,53.565277099609375,24638.0
+2023-02-21,53.23564529418945,54.05972671508789,53.153236389160156,53.565277099609375,66663.0
+2023-02-23,53.565277099609375,53.565277099609375,53.31805419921875,53.40045928955078,9041.0
+2023-02-26,53.23564529418945,53.565277099609375,52.90601348876953,53.31805419921875,72821.0
+2023-02-27,53.23564529418945,53.23564529418945,52.65878677368164,53.23564529418945,35330.0
+2023-02-28,53.40045928955078,54.14213562011719,53.31805419921875,53.812503814697266,38344.0
+2023-03-01,53.812503814697266,55.872703552246094,53.812503814697266,55.62548065185547,391.0
+2023-03-02,55.872703552246094,55.872703552246094,55.048622131347656,55.54307174682617,430.0
+2023-03-05,55.21343994140625,55.707889556884766,54.80139923095703,55.707889556884766,910.0
+2023-03-06,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-03-07,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-03-08,54.22454071044922,54.47176742553711,53.64768600463867,54.38935852050781,476.0
+2023-03-09,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-12,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-13,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-14,56.36715316772461,57.68568420410156,56.03752136230469,56.861602783203125,868.0
+2023-03-15,58.09772491455078,58.5921745300293,55.29584884643555,55.29584884643555,1150.0
+2023-03-16,55.29584884643555,55.62548065185547,54.306949615478516,54.718990325927734,1771.0
+2023-03-19,54.718990325927734,54.718990325927734,54.718990325927734,54.718990325927734,0.0
+2023-03-20,55.62548065185547,56.5319709777832,55.21343994140625,56.28474426269531,1312.0
+2023-03-21,55.95511245727539,57.76809310913086,55.95511245727539,57.273643493652344,1158.0
+2023-03-22,56.77919387817383,57.273643493652344,56.28474426269531,56.94401168823242,333.0
+2023-03-23,56.449562072753906,57.68568420410156,56.449562072753906,57.52086639404297,303.0
+2023-03-26,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-27,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-28,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-29,58.756988525390625,58.92180633544922,58.26253890991211,58.92180633544922,357.0
+2023-03-30,59.25143814086914,59.25143814086914,57.76809310913086,57.76809310913086,546.0
+2023-04-02,57.76809310913086,57.76809310913086,57.76809310913086,57.76809310913086,0.0
+2023-04-03,58.92180633544922,58.92180633544922,58.18013381958008,58.67457962036133,1118.0
+2023-04-04,58.67457962036133,58.92180633544922,58.18013381958008,58.756988525390625,894.0
+2023-04-05,58.756988525390625,59.08662033081055,58.09772491455078,58.09772491455078,266.0
+2023-04-06,58.344947814941406,58.67457962036133,58.015316009521484,58.5921745300293,11088.0
+2023-04-09,58.18013381958008,59.33384704589844,58.18013381958008,58.756988525390625,30168.0
+2023-04-10,58.92180633544922,58.92180633544922,58.344947814941406,58.67457962036133,302.0
+2023-04-11,58.509765625,59.08662033081055,58.509765625,58.509765625,376.0
+2023-04-12,58.67457962036133,58.756988525390625,58.344947814941406,58.756988525390625,282.0
+2023-04-13,58.5921745300293,59.169029235839844,58.4273567199707,59.169029235839844,388.0
+2023-04-16,58.92180633544922,61.14682388305664,58.92180633544922,60.98200988769531,364.0
+2023-04-17,60.81719207763672,60.98200988769531,60.157928466796875,60.4875602722168,1820.0
+2023-04-25,60.652374267578125,61.22923278808594,60.4875602722168,60.652374267578125,485.0
+2023-04-26,60.81719207763672,60.98200988769531,60.3227424621582,60.652374267578125,1213.0
+2023-04-27,60.3227424621582,60.81719207763672,60.240333557128906,60.569969177246094,338.0
+2023-04-30,60.569969177246094,60.569969177246094,60.569969177246094,60.569969177246094,0.0
+2023-05-01,60.569969177246094,60.569969177246094,60.569969177246094,60.569969177246094,0.0
+2023-05-02,59.41625213623047,60.569969177246094,59.41625213623047,59.58106994628906,589.0
+2023-05-03,59.58106994628906,60.157928466796875,58.509765625,58.756988525390625,885.0
+2023-05-04,58.756988525390625,59.25143814086914,58.756988525390625,59.169029235839844,257.0
+2023-05-07,59.33384704589844,60.157928466796875,59.00421142578125,59.58106994628906,424.0
+2023-05-08,59.66347885131836,60.569969177246094,59.498661041259766,60.3227424621582,1213.0
+2023-05-09,60.3227424621582,60.4875602722168,59.82829666137695,59.910701751708984,411.0
+2023-05-10,59.99311065673828,59.99311065673828,59.41625213623047,59.745887756347656,1454.0
+2023-05-11,60.07551956176758,60.07551956176758,59.41625213623047,59.910701751708984,1118.0
+2023-05-14,59.82829666137695,60.4051513671875,59.498661041259766,59.82829666137695,514.0
+2023-05-15,60.240333557128906,60.240333557128906,59.08662033081055,59.33384704589844,2727.0
+2023-05-16,59.33384704589844,59.99311065673828,59.169029235839844,59.498661041259766,475.0
+2023-05-17,59.41625213623047,59.66347885131836,59.00421142578125,59.33384704589844,362.0
+2023-05-18,59.41625213623047,59.66347885131836,59.08662033081055,59.25143814086914,384.0
+2023-05-21,59.08662033081055,59.745887756347656,59.08662033081055,59.66347885131836,326.0
+2023-05-22,59.745887756347656,60.569969177246094,59.41625213623047,60.157928466796875,572.0
+2023-05-23,60.4875602722168,60.4875602722168,59.08662033081055,59.33384704589844,24269.0
+2023-05-24,59.33384704589844,59.745887756347656,58.92180633544922,59.33384704589844,506.0
+2023-05-25,59.498661041259766,60.07551956176758,59.33384704589844,59.498661041259766,270.0
+2023-05-28,59.498661041259766,59.910701751708984,59.25143814086914,59.498661041259766,441.0
+2023-05-29,59.33384704589844,59.41625213623047,58.92180633544922,59.25143814086914,595.0
+2023-05-30,58.92180633544922,59.41625213623047,58.92180633544922,59.25143814086914,722.0
+2023-05-31,59.169029235839844,59.33384704589844,59.00421142578125,59.33384704589844,945.0
+2023-06-01,59.41625213623047,59.498661041259766,59.08662033081055,59.169029235839844,364.0
+2023-06-04,59.41625213623047,59.58106994628906,59.00421142578125,59.33384704589844,467.0
+2023-06-05,59.25143814086914,59.41625213623047,58.509765625,58.67457962036133,337.0
+2023-06-06,58.67457962036133,59.25143814086914,58.509765625,58.509765625,606.0
+2023-06-07,58.18013381958008,59.33384704589844,58.18013381958008,59.08662033081055,606.0
+2023-06-08,59.41625213623047,59.498661041259766,59.08662033081055,59.169029235839844,285.0
+2023-06-11,60.652374267578125,61.064414978027344,59.910701751708984,60.4051513671875,1213.0
+2023-06-12,60.4051513671875,60.4875602722168,59.82829666137695,59.99311065673828,1213.0
+2023-06-13,60.240333557128906,61.064414978027344,59.910701751708984,60.652374267578125,297.0
+2023-06-14,60.652374267578125,61.22923278808594,60.240333557128906,60.4875602722168,606.0
+2023-06-15,60.73478317260742,61.14682388305664,59.99311065673828,60.3227424621582,1198.0
+2023-06-18,60.3227424621582,60.899600982666016,60.240333557128906,60.73478317260742,2426.0
+2023-06-19,60.4875602722168,60.98200988769531,60.3227424621582,60.3227424621582,231176.0
+2023-06-20,59.99311065673828,60.652374267578125,59.910701751708984,60.240333557128906,88244.0
+2023-06-21,60.569969177246094,60.98200988769531,60.07551956176758,60.569969177246094,723965.0
+2023-06-22,61.064414978027344,61.80609130859375,60.569969177246094,60.73478317260742,785871.0
+2023-07-02,60.98200988769531,61.641273498535156,60.652374267578125,60.73478317260742,272281.0
+2023-07-03,60.569969177246094,60.652374267578125,59.99311065673828,60.157928466796875,266422.0
+2023-07-04,60.3227424621582,60.98200988769531,60.157928466796875,60.899600982666016,203740.0
+2023-07-05,60.98200988769531,61.22923278808594,60.569969177246094,60.652374267578125,451929.0
+2023-07-06,60.569969177246094,60.98200988769531,60.3227424621582,60.3227424621582,343079.0
+2023-07-09,60.4875602722168,60.73478317260742,60.157928466796875,60.4875602722168,193779.0
+2023-07-10,60.652374267578125,60.652374267578125,60.157928466796875,60.240333557128906,198727.0
+2023-07-11,60.157928466796875,60.98200988769531,60.157928466796875,60.81719207763672,414445.0
+2023-07-12,60.98200988769531,61.39405059814453,60.4875602722168,60.73478317260742,476319.0
+2023-07-13,60.73478317260742,60.81719207763672,60.240333557128906,60.240333557128906,228681.0
+2023-07-16,60.4051513671875,60.4875602722168,60.07551956176758,60.157928466796875,127493.0
+2023-07-17,60.157928466796875,63.45425033569336,60.157928466796875,62.54776382446289,1460419.0
+2023-07-18,62.465354919433594,62.63017272949219,60.899600982666016,61.064414978027344,687539.0
+2023-07-19,60.98200988769531,61.80609130859375,60.81719207763672,61.22923278808594,256575.0
+2023-07-20,61.064414978027344,62.87739562988281,61.064414978027344,61.88849639892578,444357.0
+2023-07-23,62.63017272949219,63.948699951171875,62.300537109375,62.465354919433594,514878.0
+2023-07-24,62.54776382446289,62.87739562988281,61.97090530395508,62.300537109375,339893.0
+2023-07-25,62.300537109375,63.45425033569336,62.2181282043457,63.12461853027344,213741.0
+2023-07-26,63.37184524536133,63.45425033569336,62.2181282043457,62.300537109375,179394.0
+2023-07-27,62.54776382446289,62.54776382446289,61.311641693115234,61.311641693115234,277835.0
+2023-07-30,61.311641693115234,62.794986724853516,61.311641693115234,62.2181282043457,261672.0
+2023-07-31,62.3829460144043,62.87739562988281,61.88849639892578,62.3829460144043,194969.0
+2023-08-01,62.2181282043457,63.207027435302734,62.13572311401367,63.207027435302734,287334.0
+2023-08-02,63.28943634033203,63.948699951171875,62.794986724853516,63.866294860839844,347522.0
+2023-08-03,64.03111267089844,64.69037628173828,62.2181282043457,62.300537109375,411569.0
+2023-08-06,62.3829460144043,63.04220962524414,61.14682388305664,61.14682388305664,100525.0
+2023-08-07,61.14682388305664,61.97090530395508,59.169029235839844,59.58106994628906,236704.0
+2023-08-08,59.58106994628906,59.745887756347656,58.26253890991211,58.67457962036133,189082.0
+2023-08-09,58.67457962036133,59.66347885131836,58.509765625,59.33384704589844,96866.0
+2023-08-10,59.66347885131836,61.311641693115234,59.41625213623047,60.81719207763672,251737.0
+2023-08-13,60.899600982666016,61.311641693115234,60.569969177246094,61.311641693115234,145780.0
+2023-08-14,61.80609130859375,61.80609130859375,60.4051513671875,60.652374267578125,263879.0
+2023-08-15,60.81719207763672,60.81719207763672,60.07551956176758,60.07551956176758,84091.0
+2023-08-16,59.910701751708984,59.910701751708984,58.92180633544922,59.58106994628906,183526.0
+2023-08-17,59.25143814086914,59.745887756347656,58.344947814941406,59.00421142578125,320549.0
+2023-08-20,58.92180633544922,59.08662033081055,58.4273567199707,58.4273567199707,112326.0
+2023-08-21,58.344947814941406,58.67457962036133,58.344947814941406,58.4273567199707,109592.0
+2023-08-22,58.4273567199707,58.756988525390625,57.85049819946289,58.344947814941406,92498.0
+2023-08-23,58.344947814941406,59.745887756347656,58.26253890991211,59.58106994628906,166422.0
+2023-08-24,59.58106994628906,60.3227424621582,59.41625213623047,60.3227424621582,193700.0
+2023-08-27,60.3227424621582,60.81719207763672,59.910701751708984,60.3227424621582,174112.0
+2023-08-28,60.73478317260742,60.73478317260742,60.07551956176758,60.240333557128906,60631.0
+2023-08-29,60.4875602722168,60.4875602722168,58.756988525390625,59.08662033081055,76061.0
+2023-08-30,59.41625213623047,60.157928466796875,59.00421142578125,59.33384704589844,158526.0
+2023-08-31,59.33384704589844,59.82829666137695,59.08662033081055,59.169029235839844,74797.0
+2023-09-03,59.82829666137695,59.82829666137695,58.5921745300293,58.83939743041992,107908.0
+2023-09-04,58.756988525390625,59.08662033081055,58.344947814941406,58.756988525390625,102840.0
+2023-09-05,58.756988525390625,58.756988525390625,57.85049819946289,57.85049819946289,240504.0
+2023-09-06,57.76809310913086,57.85049819946289,56.69678497314453,56.861602783203125,192705.0
+2023-09-07,56.77919387817383,56.94401168823242,55.79029846191406,55.95511245727539,83329.0
+2023-09-10,55.95511245727539,55.95511245727539,55.95511245727539,55.95511245727539,0.0
+2023-09-11,55.460662841796875,55.872703552246094,54.63658142089844,55.29584884643555,166828.0
+2023-09-12,55.378257751464844,55.378257751464844,54.47176742553711,54.47176742553711,164988.0
+2023-09-13,54.38935852050781,54.63658142089844,53.48286819458008,53.64768600463867,168258.0
+2023-09-14,53.565277099609375,54.718990325927734,53.565277099609375,54.63658142089844,130988.0
+2023-09-17,54.63658142089844,54.63658142089844,54.63658142089844,54.63658142089844,0.0
+2023-09-18,54.554176330566406,54.718990325927734,53.153236389160156,53.812503814697266,73894.0
+2023-09-19,53.73009490966797,54.22454071044922,53.31805419921875,53.977317810058594,62707.0
+2023-09-20,54.22454071044922,54.22454071044922,53.565277099609375,53.812503814697266,38117.0
+2023-09-21,53.977317810058594,54.14213562011719,53.48286819458008,54.14213562011719,92887.0
+2023-09-25,54.05972671508789,55.378257751464844,53.64768600463867,53.812503814697266,84887.0
+2023-09-26,54.306949615478516,54.306949615478516,53.565277099609375,53.812503814697266,57046.0
+2023-09-27,53.8949089050293,54.22454071044922,53.48286819458008,53.8949089050293,50005.0
+2023-09-28,53.8949089050293,54.38935852050781,53.565277099609375,54.14213562011719,63588.0
+2023-10-01,54.14213562011719,54.14213562011719,54.14213562011719,54.14213562011719,0.0
+2023-10-02,54.05972671508789,54.14213562011719,53.153236389160156,53.23564529418945,69363.0
+2023-10-03,53.31805419921875,53.40045928955078,52.823604583740234,52.823604583740234,47929.0
+2023-10-04,53.07082748413086,53.07082748413086,51.75230026245117,51.9171142578125,81561.0
+2023-10-05,51.75230026245117,52.32915496826172,51.75230026245117,52.24674987792969,63951.0
+2023-10-08,52.164337158203125,52.24674987792969,51.01062774658203,51.01062774658203,47452.0
+2023-10-09,51.34025955200195,51.50507354736328,50.76340103149414,51.01062774658203,42649.0
+2023-10-10,51.17544174194336,53.07082748413086,50.84580993652344,52.49397277832031,214950.0
+2023-10-11,52.49397277832031,52.49397277832031,51.9171142578125,52.24674987792969,81392.0
+2023-10-12,52.24674987792969,53.31805419921875,51.9171142578125,53.153236389160156,54663.0
+2023-10-15,52.823604583740234,53.565277099609375,52.74119567871094,53.153236389160156,23646.0
+2023-10-16,53.31805419921875,53.565277099609375,52.164337158203125,52.164337158203125,40844.0
+2023-10-17,52.57638168334961,52.90601348876953,52.57638168334961,52.90601348876953,38829.0
+2023-10-18,53.31805419921875,53.31805419921875,52.411563873291016,52.65878677368164,20976.0
+2023-10-19,52.49397277832031,52.57638168334961,51.75230026245117,52.081932067871094,33921.0
+2023-10-22,51.257850646972656,52.081932067871094,50.268951416015625,51.01062774658203,57845.0
+2023-10-23,51.17544174194336,51.669891357421875,50.516178131103516,51.09303283691406,29685.0
+2023-10-24,53.40045928955078,53.40045928955078,50.268951416015625,50.928218841552734,34367.0
+2023-10-25,51.09303283691406,51.669891357421875,50.84580993652344,51.34025955200195,31535.0
+2023-10-26,50.928218841552734,51.17544174194336,50.516178131103516,50.928218841552734,13183.0
+2023-10-29,50.928218841552734,52.164337158203125,50.680992126464844,51.75230026245117,27019.0
+2023-10-30,51.9171142578125,51.9995231628418,51.09303283691406,51.257850646972656,54913.0
+2023-10-31,51.257850646972656,51.422664642333984,51.01062774658203,51.34025955200195,58412.0
+2023-11-01,51.422664642333984,51.669891357421875,51.257850646972656,51.58748245239258,29528.0
+2023-11-02,51.58748245239258,52.164337158203125,51.422664642333984,51.75230026245117,93536.0
+2023-11-05,51.9995231628418,53.153236389160156,51.8347053527832,53.153236389160156,111293.0
+2023-11-06,52.74119567871094,53.153236389160156,51.8347053527832,51.9995231628418,78662.0
+2023-11-07,52.65878677368164,52.65878677368164,51.8347053527832,51.9171142578125,112109.0
+2023-11-08,52.081932067871094,52.24674987792969,51.17544174194336,51.8347053527832,32080.0
+2023-11-09,51.58748245239258,51.669891357421875,51.17544174194336,51.50507354736328,77238.0
+2023-11-12,51.58748245239258,52.24674987792969,51.50507354736328,51.9171142578125,96011.0
+2023-11-13,52.32915496826172,53.31805419921875,52.32915496826172,53.23564529418945,200212.0
+2023-11-14,53.23564529418945,53.73009490966797,52.74119567871094,52.74119567871094,93899.0
+2023-11-15,52.74119567871094,52.98842239379883,52.32915496826172,52.57638168334961,47712.0
+2023-11-16,54.718990325927734,57.76809310913086,54.718990325927734,55.21343994140625,713537.0
+2023-11-19,55.62548065185547,60.3227424621582,55.54307174682617,59.745887756347656,945679.0
+2023-11-20,59.08662033081055,59.910701751708984,58.4273567199707,58.83939743041992,205666.0
+2023-11-21,59.08662033081055,59.41625213623047,57.85049819946289,58.92180633544922,159151.0
+2023-11-22,59.25143814086914,59.82829666137695,58.509765625,59.25143814086914,366808.0
+2023-11-23,59.25143814086914,59.82829666137695,58.509765625,59.25143814086914,366808.0
+2023-11-26,58.4273567199707,59.169029235839844,58.18013381958008,58.5921745300293,90635.0
+2023-11-27,58.5921745300293,60.157928466796875,58.5921745300293,59.745887756347656,209354.0
+2023-11-28,59.58106994628906,59.66347885131836,59.169029235839844,59.41625213623047,73193.0
+2023-11-29,59.498661041259766,59.745887756347656,58.344947814941406,58.344947814941406,217946.0
+2023-11-30,58.344947814941406,58.83939743041992,56.861602783203125,58.5921745300293,226509.0
+2023-12-03,58.67457962036133,59.33384704589844,58.26253890991211,58.4273567199707,69414.0
+2023-12-04,58.344947814941406,58.83939743041992,58.26253890991211,58.67457962036133,51191.0
+2023-12-05,58.509765625,58.83939743041992,57.85049819946289,57.85049819946289,80278.0
+2023-12-06,58.4273567199707,58.83939743041992,57.85049819946289,58.756988525390625,122955.0
+2023-12-07,58.756988525390625,60.4875602722168,58.4273567199707,59.745887756347656,161406.0
+2023-12-10,59.745887756347656,60.98200988769531,59.33384704589844,59.745887756347656,170272.0
+2023-12-11,59.66347885131836,61.55886459350586,59.58106994628906,61.14682388305664,313942.0
+2023-12-12,61.55886459350586,62.465354919433594,61.39405059814453,61.97090530395508,300329.0
+2023-12-13,62.54776382446289,62.95980453491211,61.97090530395508,62.2181282043457,231733.0
+2023-12-14,62.2181282043457,62.54776382446289,60.73478317260742,61.39405059814453,150243.0
+2023-12-17,61.14682388305664,62.794986724853516,60.73478317260742,62.465354919433594,148012.0
+2023-12-18,62.2181282043457,63.28943634033203,61.72368240356445,62.54776382446289,117374.0
+2023-12-19,62.54776382446289,63.45425033569336,62.54776382446289,63.207027435302734,162805.0
+2023-12-20,63.12461853027344,63.45425033569336,62.13572311401367,62.3829460144043,110712.0
+2023-12-21,62.54776382446289,62.63017272949219,61.55886459350586,61.80609130859375,91242.0
+2023-12-24,61.72368240356445,61.80609130859375,60.3227424621582,60.899600982666016,114702.0
+2023-12-25,60.98200988769531,63.207027435302734,60.98200988769531,61.311641693115234,373675.0
+2023-12-26,61.641273498535156,62.053314208984375,61.064414978027344,61.47645568847656,130409.0
+2023-12-27,61.97090530395508,62.465354919433594,61.39405059814453,61.80609130859375,154225.0
+2023-12-28,62.053314208984375,62.465354919433594,61.064414978027344,61.39405059814453,128384.0
+2023-12-31,61.641273498535156,61.72368240356445,60.899600982666016,61.22923278808594,107705.0
+2024-01-01,61.311641693115234,61.80609130859375,60.899600982666016,61.14682388305664,103463.0
+2024-01-02,61.39405059814453,61.39405059814453,60.73478317260742,60.98200988769531,76451.0
+2024-01-03,61.14682388305664,61.39405059814453,60.652374267578125,60.98200988769531,107899.0
+2024-01-04,61.064414978027344,62.465354919433594,60.73478317260742,60.98200988769531,331100.0
+2024-01-07,61.14682388305664,61.55886459350586,60.73478317260742,60.899600982666016,187329.0
+2024-01-08,60.98200988769531,62.2181282043457,60.81719207763672,61.97090530395508,350817.0
+2024-01-09,62.13572311401367,63.948699951171875,61.80609130859375,63.12461853027344,460969.0
+2024-01-10,63.45425033569336,63.45425033569336,62.300537109375,63.04220962524414,208570.0
+2024-01-11,63.12461853027344,63.45425033569336,61.88849639892578,62.3829460144043,77235.0
+2024-01-14,62.3829460144043,62.3829460144043,61.22923278808594,61.72368240356445,77901.0
+2024-01-15,61.39405059814453,61.72368240356445,60.81719207763672,60.81719207763672,102036.0
+2024-01-16,60.81719207763672,61.641273498535156,60.81719207763672,61.39405059814453,68635.0
+2024-01-17,61.064414978027344,61.311641693115234,59.99311065673828,60.569969177246094,185438.0
+2024-01-18,60.4875602722168,60.652374267578125,59.498661041259766,60.3227424621582,140907.0
+2024-01-21,60.157928466796875,60.569969177246094,59.99311065673828,60.240333557128906,81693.0
+2024-01-22,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2024-01-23,60.569969177246094,61.14682388305664,60.240333557128906,60.81719207763672,102681.0
+2024-01-24,61.064414978027344,62.2181282043457,61.064414978027344,61.80609130859375,280370.0
+2024-01-25,61.80609130859375,62.794986724853516,61.55886459350586,61.88849639892578,273814.0
+2024-01-28,61.80609130859375,61.88849639892578,61.064414978027344,61.14682388305664,157025.0
+2024-01-29,61.311641693115234,61.311641693115234,60.157928466796875,60.157928466796875,164891.0
+2024-01-30,60.240333557128906,60.569969177246094,58.67457962036133,59.00421142578125,186004.0
+2024-01-31,58.92180633544922,60.240333557128906,58.92180633544922,59.66347885131836,141824.0
+2024-02-01,59.33384704589844,60.240333557128906,59.33384704589844,59.498661041259766,87467.0
+2024-02-04,59.910701751708984,59.910701751708984,59.08662033081055,59.41625213623047,97216.0
+2024-02-05,59.41625213623047,60.98200988769531,59.41625213623047,60.569969177246094,237430.0
+2024-02-06,61.14682388305664,62.465354919433594,60.98200988769531,62.300537109375,588804.0
+2024-02-07,62.54776382446289,68.06910705566406,62.54776382446289,66.50334930419922,1555011.0
+2024-02-08,62.54776382446289,68.06910705566406,62.54776382446289,66.50334930419922,1555011.0
+2024-02-11,67.57466125488281,70.12931060791016,67.57466125488281,69.14041137695312,576773.0
+2024-02-12,69.22281646728516,69.88208770751953,68.06910705566406,69.47004699707031,421162.0
+2024-02-13,68.7283706665039,69.38763427734375,68.31632995605469,68.81078338623047,388038.0
+2024-02-14,68.7283706665039,70.78857421875,68.56355285644531,69.79967498779297,210861.0
+2024-02-15,69.79967498779297,70.37653350830078,69.6348648071289,70.04690551757812,450352.0
+2024-02-18,70.29412841796875,71.44783782958984,70.29412841796875,71.28302001953125,336021.0
+2024-02-19,71.20061492919922,71.28302001953125,69.79967498779297,70.21171569824219,1047662.0
+2024-02-20,70.12931060791016,72.02469635009766,70.12931060791016,71.69506072998047,352137.0
+2024-02-21,71.69506072998047,72.27191925048828,70.37653350830078,71.03579711914062,532553.0
+2024-02-25,71.44783782958984,71.85987854003906,70.78857421875,70.78857421875,216990.0
+2024-02-26,70.6237564086914,71.11820983886719,69.88208770751953,70.04690551757812,832682.0
+2024-02-27,70.04690551757812,70.70616912841797,67.90428924560547,67.98670196533203,621463.0
+2024-02-28,68.31632995605469,69.71726989746094,68.06910705566406,69.71726989746094,148730.0
+2024-02-29,70.04690551757812,72.8487777709961,69.6348648071289,72.5191421508789,703377.0
+2024-03-03,72.5191421508789,72.6839599609375,71.11820983886719,71.69506072998047,211156.0
+2024-03-04,72.27191925048828,72.27191925048828,70.87097930908203,71.36543273925781,479105.0
+2024-03-05,71.36543273925781,71.36543273925781,71.36543273925781,71.36543273925781,0.0
+2024-03-06,73.01359558105469,75.6506576538086,72.6839599609375,74.16730499267578,867140.0
+2024-03-07,73.5904541015625,74.41453552246094,73.50804138183594,73.50804138183594,311493.0
+2024-03-10,73.34322357177734,74.41453552246094,73.34322357177734,74.16730499267578,1314020.0
+2024-03-11,74.24971771240234,76.22750854492188,74.16730499267578,75.73306274414062,538807.0
+2024-03-12,75.48583984375,76.30992126464844,75.48583984375,76.22750854492188,197974.0
+2024-03-13,76.30992126464844,81.9136734008789,75.98028564453125,79.93587493896484,731600.0
+2024-03-14,81.41921997070312,81.58403778076172,78.04048919677734,80.43032836914062,187712.0
+2024-03-17,79.85346984863281,81.58403778076172,79.1117935180664,80.26551055908203,243452.0
+2024-03-18,79.93587493896484,87.0229721069336,79.52383422851562,83.89146423339844,452050.0
+2024-03-19,84.22109985351562,87.35260772705078,82.40811920166016,85.8692626953125,275836.0
+2024-03-20,85.7044448852539,87.84705352783203,84.55072784423828,86.19889068603516,155398.0
+2024-03-21,86.36370849609375,87.18778991699219,84.88036346435547,86.52852630615234,149997.0
+2024-03-24,86.52852630615234,87.0229721069336,84.71554565429688,85.53962707519531,196668.0
+2024-03-25,84.05628204345703,85.7044448852539,82.07848358154297,84.05628204345703,328346.0
+2024-03-26,82.9025650024414,90.48411560058594,82.57293701171875,88.17668914794922,484303.0
+2024-03-27,87.84705352783203,92.13227844238281,86.52852630615234,89.00077056884766,270168.0
+2024-03-28,89.8248519897461,89.8248519897461,86.36370849609375,89.00077056884766,189137.0
+2024-03-31,88.83595275878906,88.83595275878906,82.40811920166016,84.88036346435547,143773.0
+2024-04-01,83.0673828125,87.51742553710938,82.9025650024414,87.35260772705078,122384.0
+2024-04-02,86.52852630615234,88.67113494873047,85.8692626953125,86.69334411621094,100647.0
+2024-04-03,86.52852630615234,88.50631713867188,86.19889068603516,87.0229721069336,86099.0
+2024-04-04,87.51742553710938,87.68223571777344,84.55072784423828,85.37480926513672,191971.0
+2024-04-14,85.37480926513672,85.37480926513672,85.37480926513672,85.37480926513672,0.0
+2024-04-15,83.2322006225586,85.7044448852539,83.2322006225586,84.38591766357422,120484.0
+2024-04-16,83.89146423339844,84.38591766357422,81.08959197998047,82.40811920166016,162300.0
+2024-04-17,81.99607849121094,83.72664642333984,81.58403778076172,82.32571411132812,95173.0
+2024-04-18,82.40811920166016,83.89146423339844,81.50163269042969,81.74885559082031,105340.0
+2024-04-21,82.16089630126953,82.24330139160156,79.77105712890625,79.85346984863281,454136.0
+2024-04-22,79.60623931884766,82.40811920166016,79.1117935180664,81.83126068115234,209186.0
+2024-04-23,82.32571411132812,84.05628204345703,81.99607849121094,82.9025650024414,184881.0
+2024-04-24,83.56183624267578,83.56183624267578,79.1117935180664,81.41921997070312,176653.0
+2024-04-25,82.40811920166016,82.40811920166016,80.10069274902344,82.24330139160156,70273.0
+2024-04-28,82.24330139160156,82.24330139160156,82.24330139160156,82.24330139160156,0.0
+2024-04-29,80.75995635986328,83.39701843261719,80.75995635986328,81.58403778076172,76452.0
+2024-04-30,81.58403778076172,89.6600341796875,81.1719970703125,88.01187133789062,294250.0
+2024-05-01,88.01187133789062,92.2970962524414,86.52852630615234,89.00077056884766,640313.0
+2024-05-02,89.00077056884766,91.63783264160156,88.17668914794922,90.64893341064453,192284.0
+2024-05-05,90.64893341064453,91.80264282226562,89.6600341796875,90.15447998046875,126135.0
+2024-05-06,89.4952163696289,94.27488708496094,89.4952163696289,92.2970962524414,241218.0
+2024-05-07,92.2970962524414,95.26378631591797,91.14337921142578,94.27488708496094,242936.0
+2024-05-08,92.62672424316406,95.59342193603516,92.62672424316406,93.78044128417969,174572.0
+2024-05-09,93.6156234741211,93.6156234741211,90.48411560058594,90.48411560058594,79982.0
+2024-05-12,90.81375122070312,90.81375122070312,87.68223571777344,89.8248519897461,38572.0
+2024-05-13,89.00077056884766,89.6600341796875,84.05628204345703,88.01187133789062,229066.0
+2024-05-14,88.34150695800781,89.8248519897461,86.858154296875,86.858154296875,73915.0
+2024-05-15,88.17668914794922,89.16558837890625,82.57293701171875,84.22109985351562,269066.0
+2024-05-16,86.36370849609375,88.34150695800781,82.57293701171875,83.39701843261719,180237.0
+2024-05-19,83.39701843261719,83.39701843261719,83.39701843261719,83.39701843261719,0.0
+2024-05-20,76.72196197509766,77.87567138671875,74.00249481201172,74.99138641357422,266750.0
+2024-05-21,75.15620422363281,78.20530700683594,74.579345703125,75.40342712402344,327703.0
+2024-05-22,75.81546783447266,79.93587493896484,75.81546783447266,79.93587493896484,319083.0
+2024-05-23,80.92477416992188,84.55072784423828,80.75995635986328,80.75995635986328,453778.0
+2024-05-26,80.75995635986328,82.07848358154297,80.75995635986328,80.84236145019531,84744.0
+2024-05-27,80.84236145019531,83.56183624267578,80.26551055908203,81.25440979003906,151237.0
+2024-05-28,81.25440979003906,82.40811920166016,78.78216552734375,79.19420623779297,382048.0
+2024-05-29,79.93587493896484,79.93587493896484,77.2164077758789,78.5349349975586,340063.0
+2024-05-30,77.46363067626953,80.34791564941406,76.80436706542969,79.93587493896484,210630.0
+2024-06-02,79.93587493896484,79.93587493896484,79.93587493896484,79.93587493896484,0.0
+2024-06-03,78.94697570800781,81.9136734008789,78.94697570800781,80.84236145019531,270968.0
+2024-06-04,79.276611328125,80.59513854980469,75.98028564453125,77.13400268554688,389524.0
+2024-06-05,77.29881286621094,78.28771209716797,75.6506576538086,78.28771209716797,160559.0
+2024-06-06,78.94697570800781,78.94697570800781,76.80436706542969,78.86457061767578,91236.0
+2024-06-09,78.45252990722656,80.75995635986328,78.37012481689453,80.18309783935547,62694.0
+2024-06-10,81.50163269042969,81.58403778076172,79.52383422851562,80.51273345947266,82516.0
+2024-06-11,80.75995635986328,80.75995635986328,79.02938842773438,79.02938842773438,79881.0
+2024-06-12,78.37012481689453,80.84236145019531,76.6395492553711,78.20530700683594,118012.0
+2024-06-13,77.87567138671875,78.5349349975586,75.48583984375,76.14510345458984,67904.0
+2024-06-23,76.55714416503906,77.13400268554688,75.6506576538086,77.13400268554688,58363.0
+2024-06-24,77.2164077758789,78.78216552734375,77.13400268554688,78.78216552734375,71389.0
+2024-06-25,77.79326629638672,79.02938842773438,77.62844848632812,78.69975280761719,80267.0
+2024-06-26,78.78216552734375,78.86457061767578,77.79326629638672,78.61734771728516,53440.0
+2024-06-27,77.79326629638672,78.86457061767578,77.79326629638672,78.5349349975586,40430.0
+2024-06-30,78.5349349975586,78.5349349975586,78.5349349975586,78.5349349975586,0.0
+2024-07-01,77.95808410644531,79.02938842773438,77.95808410644531,79.02938842773438,99322.0
+2024-07-02,78.69975280761719,79.52383422851562,78.61734771728516,79.52383422851562,59242.0
+2024-07-03,79.85346984863281,79.93587493896484,77.71085357666016,78.86457061767578,94459.0
+2024-07-04,78.86457061767578,79.93587493896484,78.78216552734375,79.93587493896484,57437.0
+2024-07-07,79.93587493896484,80.92477416992188,79.93587493896484,80.92477416992188,68962.0
+2024-07-08,80.92477416992188,80.92477416992188,79.1117935180664,79.93587493896484,104090.0
+2024-07-09,79.85346984863281,81.25440979003906,79.60623931884766,80.75995635986328,73680.0
+2024-07-10,80.92477416992188,80.92477416992188,79.93587493896484,80.75995635986328,55859.0
+2024-07-11,80.10069274902344,81.50163269042969,79.60623931884766,81.50163269042969,75282.0
+2024-07-14,81.50163269042969,81.50163269042969,80.34791564941406,81.1719970703125,63562.0
+2024-07-15,80.84236145019531,85.7044448852539,80.84236145019531,85.04518127441406,187733.0
+2024-07-16,85.7044448852539,91.14337921142578,85.04518127441406,90.48411560058594,300937.0
+2024-07-17,90.48411560058594,94.76934051513672,87.35260772705078,91.80264282226562,358690.0
+2024-07-18,91.30819702148438,92.2970962524414,89.6600341796875,91.47301483154297,91363.0
+2024-07-21,91.47301483154297,94.76934051513672,89.8248519897461,94.76934051513672,168961.0
+2024-07-22,93.6156234741211,97.24158477783203,93.6156234741211,96.252685546875,105359.0
+2024-07-23,96.252685546875,97.73603057861328,93.94525909423828,94.60452270507812,162835.0
+2024-07-24,93.94525909423828,94.27488708496094,91.14337921142578,92.95635986328125,81635.0
+2024-07-25,93.94525909423828,94.11006927490234,89.6600341796875,91.14337921142578,93689.0
+2024-07-28,90.64893341064453,93.12117767333984,90.31929779052734,92.46190643310547,39287.0
+2024-07-29,92.62672424316406,93.2859878540039,90.15447998046875,90.97856140136719,45659.0
+2024-07-30,90.64893341064453,92.62672424316406,89.4952163696289,92.2970962524414,47399.0
+2024-07-31,93.12117767333984,97.24158477783203,90.64893341064453,96.252685546875,149560.0
+2024-08-01,95.92304992675781,98.72492980957031,92.46190643310547,96.252685546875,396122.0
+2024-08-04,93.4508056640625,97.57121276855469,93.2859878540039,97.24158477783203,161294.0
+2024-08-05,94.76934051513672,97.24158477783203,88.67113494873047,92.62672424316406,339684.0
+2024-08-06,89.6600341796875,95.26378631591797,89.6600341796875,95.09896850585938,111582.0
+2024-08-07,95.59342193603516,95.92304992675781,91.47301483154297,94.76934051513672,102485.0
+2024-08-08,94.60452270507812,94.60452270507812,91.14337921142578,93.12117767333984,70489.0
+2024-08-11,93.12117767333984,95.92304992675781,92.62672424316406,94.27488708496094,62291.0
+2024-08-12,94.11006927490234,97.24158477783203,94.11006927490234,96.4175033569336,89624.0
+2024-08-13,96.4175033569336,97.24158477783203,95.59342193603516,96.74713134765625,75922.0
+2024-08-14,95.59342193603516,97.24158477783203,95.59342193603516,96.0878677368164,113092.0
+2024-08-15,95.59342193603516,98.56011199951172,95.59342193603516,96.0878677368164,107036.0
+2024-08-18,96.74713134765625,98.72492980957031,96.74713134765625,97.24158477783203,106760.0
+2024-08-19,97.24158477783203,97.90084838867188,94.27488708496094,96.0878677368164,99299.0
+2024-08-20,96.0878677368164,96.91194915771484,95.26378631591797,96.0878677368164,162241.0
+2024-08-21,96.0878677368164,96.0878677368164,95.09896850585938,95.75823211669922,91949.0
+2024-08-22,95.09896850585938,96.252685546875,93.94525909423828,94.43970489501953,203478.0
+2024-08-25,94.76934051513672,96.0878677368164,94.43970489501953,94.93415069580078,40641.0
+2024-08-26,94.93415069580078,95.75823211669922,93.4508056640625,93.4508056640625,61810.0
+2024-08-27,93.12117767333984,94.76934051513672,92.95635986328125,94.11006927490234,74763.0
+2024-08-28,94.43970489501953,96.4175033569336,92.62672424316406,94.43970489501953,85472.0
+2024-08-29,94.76934051513672,94.93415069580078,92.95635986328125,93.78044128417969,70081.0
+2024-09-01,93.6156234741211,94.11006927490234,92.95635986328125,93.94525909423828,67941.0
+2024-09-02,94.60452270507812,95.09896850585938,93.94525909423828,93.94525909423828,60208.0
+2024-09-03,93.78044128417969,94.76934051513672,93.6156234741211,94.43970489501953,55370.0
+2024-09-04,93.6156234741211,94.27488708496094,93.12117767333984,93.94525909423828,78881.0
+2024-09-05,93.78044128417969,94.60452270507812,93.78044128417969,93.94525909423828,36444.0
+2024-09-08,94.11006927490234,94.27488708496094,93.12117767333984,93.94525909423828,93015.0
+2024-09-09,93.2859878540039,94.27488708496094,93.2859878540039,93.94525909423828,58564.0
+2024-09-10,94.27488708496094,94.27488708496094,93.2859878540039,94.27488708496094,44280.0
+2024-09-11,94.43970489501953,94.43970489501953,92.2970962524414,92.46190643310547,41720.0
+2024-09-12,93.12117767333984,93.6156234741211,90.64893341064453,91.80264282226562,54969.0
+2024-09-15,91.47301483154297,92.2970962524414,90.81375122070312,91.14337921142578,34626.0
+2024-09-16,91.14337921142578,91.96746063232422,89.16558837890625,90.64893341064453,37105.0
+2024-09-17,89.8248519897461,91.96746063232422,89.16558837890625,91.96746063232422,71671.0
+2024-09-18,91.96746063232422,92.95635986328125,90.64893341064453,92.95635986328125,33057.0
+2024-09-19,93.2859878540039,94.27488708496094,91.80264282226562,94.27488708496094,67230.0
+2024-09-22,94.27488708496094,95.26378631591797,94.27488708496094,94.76934051513672,85961.0
+2024-09-24,94.60452270507812,96.0878677368164,94.60452270507812,95.75823211669922,78756.0
+2024-09-25,95.92304992675781,96.0878677368164,93.78044128417969,95.75823211669922,55131.0
+2024-09-26,94.93415069580078,96.74713134765625,94.76934051513672,95.59342193603516,213535.0
+2024-09-29,95.26378631591797,96.0878677368164,93.12117767333984,93.12117767333984,118225.0
+2024-09-30,93.2859878540039,94.93415069580078,93.2859878540039,94.11006927490234,150930.0
+2024-10-01,94.76934051513672,98.56011199951172,94.27488708496094,97.90084838867188,169189.0
+2024-10-02,97.90084838867188,97.90084838867188,97.90084838867188,97.90084838867188,0.0
+2024-10-03,96.74713134765625,97.57121276855469,95.09896850585938,97.4063949584961,159186.0
+2024-10-06,96.0878677368164,97.73603057861328,95.92304992675781,96.91194915771484,47200.0
+2024-10-07,96.4175033569336,97.57121276855469,96.4175033569336,97.07676696777344,44528.0
+2024-10-08,96.252685546875,98.8897476196289,96.252685546875,98.72492980957031,134967.0
+2024-10-09,98.72492980957031,100.70272064208984,98.72492980957031,100.04345703125,150669.0
+2024-10-10,100.2082748413086,100.37309265136719,99.21937561035156,100.04345703125,386800.0
+2024-10-13,99.71382141113281,100.2082748413086,99.38419342041016,100.04345703125,80371.0
+2024-10-14,99.8786392211914,100.53790283203125,98.72492980957031,100.53790283203125,55253.0
+2024-10-15,100.53790283203125,100.86753845214844,99.38419342041016,100.2082748413086,54930.0
+2024-10-16,99.8786392211914,100.53790283203125,99.71382141113281,99.8786392211914,20610.0
+2024-10-17,99.54901123046875,99.8786392211914,96.74713134765625,97.90084838867188,60256.0
+2024-10-20,97.90084838867188,97.90084838867188,96.74713134765625,97.90084838867188,50694.0
+2024-10-21,97.73603057861328,99.54901123046875,97.24158477783203,99.05455780029297,45114.0
+2024-10-22,98.8897476196289,99.05455780029297,97.57121276855469,98.72492980957031,71525.0
+2024-10-23,98.06565856933594,98.8897476196289,98.06565856933594,98.8897476196289,41913.0
+2024-10-24,98.23047637939453,98.8897476196289,95.92304992675781,95.92304992675781,109040.0
+2024-10-27,96.91194915771484,98.72492980957031,96.4175033569336,96.74713134765625,31437.0
+2024-10-28,96.74713134765625,97.73603057861328,96.4175033569336,96.91194915771484,17345.0
+2024-10-29,96.91194915771484,97.07676696777344,96.252685546875,97.07676696777344,10307.0
+2024-10-30,96.4175033569336,97.4063949584961,94.76934051513672,95.59342193603516,39372.0
+2024-10-31,95.42860412597656,96.91194915771484,93.2859878540039,94.11006927490234,46355.0
+2024-11-03,97.24158477783203,97.4063949584961,93.2859878540039,94.43970489501953,56192.0
+2024-11-04,94.27488708496094,94.43970489501953,91.63783264160156,94.43970489501953,79691.0
+2024-11-05,94.43970489501953,94.43970489501953,92.13227844238281,92.95635986328125,74987.0
+2024-11-06,92.95635986328125,93.78044128417969,92.62672424316406,93.78044128417969,54902.0
+2024-11-07,93.94525909423828,95.42860412597656,92.46190643310547,94.93415069580078,109845.0
+2024-11-10,94.93415069580078,95.09896850585938,93.94525909423828,94.76934051513672,23951.0
+2024-11-11,94.76934051513672,95.42860412597656,93.6156234741211,95.09896850585938,42687.0
+2024-11-12,95.09896850585938,95.42860412597656,91.30819702148438,91.80264282226562,155564.0
+2024-11-13,91.80264282226562,92.46190643310547,88.67113494873047,91.30819702148438,160146.0
+2024-11-14,91.30819702148438,91.96746063232422,88.50631713867188,89.00077056884766,145918.0
+2024-11-17,89.00077056884766,89.00077056884766,89.00077056884766,89.00077056884766,0.0
+2024-11-18,90.64893341064453,92.13227844238281,89.4952163696289,92.13227844238281,106553.0
+2024-11-19,92.2970962524414,93.12117767333984,89.8248519897461,89.98966979980469,346962.0
+2024-11-20,90.48411560058594,90.48411560058594,88.83595275878906,89.00077056884766,113591.0
+2024-11-21,88.83595275878906,90.48411560058594,88.83595275878906,90.15447998046875,47684.0
+2024-11-24,89.6600341796875,90.64893341064453,88.83595275878906,89.8248519897461,36759.0
+2024-11-25,89.98966979980469,90.81375122070312,88.01187133789062,90.81375122070312,83965.0
+2024-11-26,90.81375122070312,90.81375122070312,88.83595275878906,89.8248519897461,38494.0
+2024-11-27,89.00077056884766,89.6600341796875,88.17668914794922,88.67113494873047,321032.0
+2024-11-28,88.83595275878906,89.16558837890625,88.67113494873047,89.16558837890625,56447.0
+2024-12-01,88.83595275878906,89.16558837890625,88.67113494873047,89.16558837890625,56447.0
+2024-12-02,88.83595275878906,89.4952163696289,88.83595275878906,89.4952163696289,22238.0
+2024-12-03,88.83595275878906,90.64893341064453,88.83595275878906,90.64893341064453,24595.0
+2024-12-04,90.48411560058594,90.81375122070312,89.4952163696289,90.48411560058594,31012.0
+2024-12-05,89.8248519897461,90.64893341064453,89.00077056884766,90.15447998046875,37732.0
+2024-12-08,90.64893341064453,91.96746063232422,90.31929779052734,91.80264282226562,67282.0
+2024-12-09,91.63783264160156,94.27488708496094,90.81375122070312,94.11006927490234,50251.0
+2024-12-10,94.43970489501953,99.05455780029297,94.11006927490234,98.06565856933594,316097.0
+2024-12-11,98.06565856933594,98.23047637939453,95.92304992675781,97.57121276855469,310150.0
+2024-12-12,97.90084838867188,97.90084838867188,94.43970489501953,94.60452270507812,58827.0
+2024-12-15,94.76934051513672,95.92304992675781,94.11006927490234,94.93415069580078,24788.0
+2024-12-16,94.11006927490234,94.43970489501953,92.13227844238281,92.95635986328125,63354.0
+2024-12-17,92.95635986328125,92.95635986328125,89.8248519897461,90.15447998046875,91385.0
+2024-12-18,90.15447998046875,90.31929779052734,87.68223571777344,88.83595275878906,150174.0
+2024-12-19,89.00077056884766,90.48411560058594,88.67113494873047,89.98966979980469,89284.0
+2024-12-22,89.98966979980469,92.2970962524414,89.98966979980469,91.14337921142578,56559.0
+2024-12-23,91.47301483154297,94.43970489501953,90.31929779052734,94.11006927490234,86705.0
+2024-12-24,93.2859878540039,94.76934051513672,92.95635986328125,94.11006927490234,40801.0
+2024-12-25,94.43970489501953,94.76934051513672,93.12117767333984,94.11006927490234,26403.0
+2024-12-26,94.11006927490234,94.43970489501953,93.2859878540039,93.94525909423828,29020.0
+2024-12-29,93.4508056640625,97.24158477783203,93.4508056640625,96.4175033569336,146796.0
+2024-12-30,97.24158477783203,98.39529418945312,95.75823211669922,98.23047637939453,61986.0
+2024-12-31,97.73603057861328,98.23047637939453,96.58231353759766,97.24158477783203,104009.0
+2025-01-01,97.07676696777344,99.21937561035156,96.4175033569336,98.8897476196289,197117.0
+2025-01-02,98.72492980957031,99.21937561035156,97.24158477783203,98.8897476196289,100661.0
+2025-01-05,98.72492980957031,100.04345703125,97.4063949584961,98.23047637939453,54950.0
+2025-01-06,98.06565856933594,99.05455780029297,97.07676696777344,97.24158477783203,56590.0
+2025-01-07,97.24158477783203,98.23047637939453,96.74713134765625,97.07676696777344,19498.0
+2025-01-08,97.24158477783203,97.24158477783203,94.93415069580078,96.0878677368164,36868.0
+2025-01-09,96.0878677368164,96.0878677368164,96.0878677368164,96.0878677368164,0.0
+2025-01-12,96.4175033569336,97.24158477783203,95.59342193603516,96.252685546875,40465.0
+2025-01-13,95.92304992675781,96.91194915771484,94.76934051513672,95.42860412597656,42478.0
+2025-01-14,95.42860412597656,96.252685546875,94.93415069580078,95.26378631591797,76070.0
+2025-01-15,95.26378631591797,96.252685546875,93.4508056640625,94.76934051513672,96654.0
+2025-01-16,94.80000305175781,104.19999694824219,94.80000305175781,95.9000015258789,339862.0
+2025-01-19,95.9000015258789,99.0999984741211,93.4000015258789,98.0,156025.0
+2025-01-20,98.0,98.30000305175781,96.5,97.19999694824219,146795.0
+2025-01-21,97.19999694824219,97.19999694824219,96.5999984741211,96.69999694824219,61211.0
+2025-01-22,96.69999694824219,97.0999984741211,96.4000015258789,97.0999984741211,140930.0
+2025-01-23,97.0,97.0999984741211,95.9000015258789,96.0,76609.0
+2025-01-26,98.0,98.0999984741211,95.80000305175781,96.5,78445.0
+2025-01-27,106.0,106.0,104.0,106.0,2473932.0
+2025-01-28,106.0,106.0,106.0,106.0,0.0
+2025-01-29,106.0,106.0,106.0,106.0,0.0
+2025-01-30,109.80000305175781,110.80000305175781,107.0,107.80000305175781,204127.0
+2025-02-02,109.0,109.0,104.80000305175781,104.80000305175781,173258.0
+2025-02-03,105.5999984741211,105.5999984741211,102.0,104.19999694824219,325790.0
+2025-02-04,103.19999694824219,105.4000015258789,102.5999984741211,105.19999694824219,216186.0
+2025-02-05,105.5999984741211,105.5999984741211,102.80000305175781,104.0,317700.0
+2025-02-06,103.5999984741211,108.80000305175781,103.5999984741211,108.5999984741211,360441.0
+2025-02-09,109.0,109.80000305175781,107.19999694824219,108.0,111323.0
+2025-02-10,108.0,112.80000305175781,108.0,111.80000305175781,391351.0
+2025-02-11,112.0,114.19999694824219,110.4000015258789,113.4000015258789,268405.0
+2025-02-12,112.5999984741211,113.80000305175781,111.4000015258789,113.0,136712.0
+2025-02-13,113.0,113.19999694824219,111.19999694824219,111.80000305175781,98790.0
+2025-02-16,112.80000305175781,114.5999984741211,109.0,109.19999694824219,232873.0
+2025-02-17,109.4000015258789,111.80000305175781,108.19999694824219,110.4000015258789,412162.0
+2025-02-18,110.19999694824219,113.4000015258789,110.19999694824219,112.19999694824219,187813.0
+2025-02-19,112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0.0
+2025-02-20,110.19999694824219,110.5999984741211,108.80000305175781,110.0,162236.0
+2025-02-24,108.80000305175781,109.80000305175781,106.80000305175781,108.0,190143.0
+2025-02-25,106.80000305175781,109.5999984741211,106.4000015258789,109.0,112228.0
+2025-02-26,108.80000305175781,110.80000305175781,108.19999694824219,110.80000305175781,90445.0
+2025-02-27,111.0,111.5999984741211,108.80000305175781,110.19999694824219,386377.0
+2025-03-02,112.0,112.0,109.4000015258789,110.4000015258789,49614.0
+2025-03-03,110.0,112.19999694824219,110.0,110.19999694824219,518630.0
+2025-03-04,110.19999694824219,111.0,108.80000305175781,110.4000015258789,92842.0
+2025-03-05,110.4000015258789,111.5999984741211,109.19999694824219,110.0,48874.0
+2025-03-06,109.80000305175781,110.0,107.19999694824219,108.80000305175781,101972.0
+2025-03-09,108.5999984741211,111.80000305175781,108.4000015258789,109.4000015258789,411793.0
+2025-03-10,109.4000015258789,110.0,107.5999984741211,107.5999984741211,77360.0
+2025-03-11,107.80000305175781,109.0,105.4000015258789,108.80000305175781,138508.0
+2025-03-12,107.5999984741211,110.4000015258789,107.5999984741211,109.80000305175781,88943.0
+2025-03-13,109.80000305175781,110.80000305175781,109.5999984741211,110.4000015258789,106665.0
+2025-03-16,111.80000305175781,111.80000305175781,108.80000305175781,109.0,62649.0
+2025-03-17,109.0,111.0,109.0,109.4000015258789,128807.0
+2025-03-18,109.19999694824219,111.0,108.80000305175781,111.0,380785.0
+2025-03-19,110.80000305175781,113.4000015258789,109.5999984741211,112.4000015258789,177493.0
+2025-03-20,112.4000015258789,112.4000015258789,112.4000015258789,112.4000015258789,0.0
+2025-03-23,111.0,112.0,109.80000305175781,110.0,27769.0
+2025-03-24,109.80000305175781,111.19999694824219,109.19999694824219,109.19999694824219,279435.0
+2025-03-25,109.80000305175781,110.0,107.5999984741211,108.0,164169.0
+2025-03-26,108.0,110.5999984741211,108.0,108.4000015258789,343129.0
+2025-03-27,108.4000015258789,111.0,108.4000015258789,109.80000305175781,142841.0
+2025-04-03,109.19999694824219,109.4000015258789,107.19999694824219,108.0,103729.0
+2025-04-06,107.0,107.0,101.80000305175781,102.4000015258789,91365.0
+2025-04-07,100.19999694824219,106.5999984741211,95.9000015258789,104.19999694824219,423251.0
+2025-04-08,106.0,107.80000305175781,104.19999694824219,104.19999694824219,150618.0
+2025-04-09,104.19999694824219,105.19999694824219,99.4000015258789,99.4000015258789,149210.0
+2025-04-10,99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0.0
+2025-04-13,101.0,102.4000015258789,100.0,100.5999984741211,194439.0
+2025-04-14,100.80000305175781,104.0,100.80000305175781,102.19999694824219,254510.0
+2025-04-15,103.5999984741211,104.80000305175781,103.0,104.0,281675.0
+2025-04-16,103.19999694824219,104.19999694824219,103.0,104.0,103947.0
+2025-04-17,104.0,104.0,104.0,104.0,0.0
+2025-04-20,101.80000305175781,106.4000015258789,101.80000305175781,106.0,205743.0
+2025-04-21,106.19999694824219,106.19999694824219,104.5999984741211,105.19999694824219,76010.0
+2025-04-22,104.0,107.5999984741211,103.80000305175781,105.80000305175781,366492.0
+2025-04-23,106.19999694824219,109.0,106.19999694824219,107.80000305175781,122699.0
+2025-04-24,108.0,110.0,107.0,108.5999984741211,199189.0
+2025-04-27,108.5999984741211,110.0,107.4000015258789,110.0,105421.0
+2025-04-28,110.5999984741211,111.0,108.80000305175781,110.80000305175781,85176.0
+2025-04-29,110.4000015258789,112.19999694824219,110.0,110.4000015258789,126967.0
+2025-04-30,110.0,110.19999694824219,107.80000305175781,109.19999694824219,93093.0
+2025-05-01,110.0,110.0,106.4000015258789,107.80000305175781,154528.0
+2025-05-04,106.19999694824219,109.0,106.0,106.5999984741211,50334.0
+2025-05-05,108.19999694824219,108.4000015258789,105.5999984741211,108.19999694824219,270817.0
+2025-05-06,107.0,109.4000015258789,107.0,108.0,171888.0
+2025-05-07,109.0,111.0,108.0,111.0,229079.0
+2025-05-08,111.0,111.0,108.19999694824219,110.0,112183.0
+2025-05-11,110.0,110.0,107.19999694824219,107.19999694824219,55557.0
+2025-05-12,106.4000015258789,108.19999694824219,105.80000305175781,107.4000015258789,134200.0
+2025-05-13,106.5999984741211,108.4000015258789,106.19999694824219,107.5999984741211,150380.0
+2025-05-14,108.19999694824219,108.80000305175781,103.19999694824219,103.5999984741211,674661.0
+2025-05-15,103.5999984741211,104.80000305175781,103.4000015258789,104.0,545165.0
+2025-05-18,104.0,104.0,104.0,104.0,0.0
+2025-05-19,104.19999694824219,105.0,103.80000305175781,103.80000305175781,455947.0
+2025-05-20,102.80000305175781,104.4000015258789,102.4000015258789,103.80000305175781,249808.0
+2025-05-21,103.4000015258789,104.4000015258789,103.19999694824219,104.0,403274.0
+2025-05-22,104.19999694824219,107.80000305175781,103.4000015258789,105.80000305175781,548887.0
+2025-05-25,105.80000305175781,106.0,103.0,104.80000305175781,71972.0
+2025-05-26,104.4000015258789,105.0,100.19999694824219,101.5999984741211,297086.0
+2025-05-27,101.80000305175781,103.80000305175781,99.9000015258789,102.5999984741211,538157.0
+2025-05-28,101.80000305175781,105.4000015258789,100.19999694824219,102.5999984741211,949469.0
+2025-05-29,102.19999694824219,103.19999694824219,96.80000305175781,96.80000305175781,8557619.0
+2025-06-01,96.69999694824219,96.69999694824219,89.4000015258789,90.0,335000.0
+2025-06-02,89.9000015258789,91.0,87.5,89.0,561056.0
+2025-06-03,89.0999984741211,90.0,87.5999984741211,88.4000015258789,530597.0
+2025-06-04,88.4000015258789,88.69999694824219,86.5999984741211,88.0999984741211,530724.0
+2025-06-11,90.0999984741211,93.0,89.9000015258789,91.0,686989.0
+2025-06-12,90.5999984741211,90.5999984741211,88.0999984741211,88.5,396762.0
+2025-06-15,81.0,87.0,81.0,85.4000015258789,157225.0
+2025-06-16,86.30000305175781,89.69999694824219,85.5,89.30000305175781,255823.0
+2025-06-17,88.30000305175781,88.9000015258789,87.0,88.0,217615.0
+2025-06-18,87.19999694824219,87.19999694824219,84.4000015258789,85.30000305175781,146959.0
+2025-06-19,85.19999694824219,87.5,85.0,87.0,232075.0
+2025-06-22,86.80000305175781,88.0999984741211,85.0,85.69999694824219,91759.0
+2025-06-23,86.0,88.80000305175781,86.0,87.80000305175781,134524.0
+2025-06-24,88.69999694824219,89.5999984741211,87.69999694824219,89.5,305946.0
+2025-06-25,89.5,89.5,88.5,89.30000305175781,108811.0
+2025-06-26,88.9000015258789,90.5999984741211,88.5,90.5,237277.0
+2025-06-29,90.5999984741211,92.9000015258789,90.05000305175781,92.9000015258789,96608.0
+2025-06-30,93.0,94.6500015258789,91.5,92.0,210588.0
+2025-07-01,90.0999984741211,92.1500015258789,90.0999984741211,90.55000305175781,101160.0
+2025-07-02,90.55000305175781,90.55000305175781,88.44999694824219,88.94999694824219,154984.0
+2025-07-03,90.4000015258789,91.44999694824219,88.94999694824219,91.44999694824219,179845.0
+2025-07-06,91.44999694824219,91.44999694824219,89.44999694824219,90.4000015258789,87804.0
+2025-07-07,90.94999694824219,91.69999694824219,89.69999694824219,90.05000305175781,114957.0
+2025-07-08,90.19999694824219,90.5,89.5999984741211,90.3499984741211,84300.0
+2025-07-09,91.25,92.94999694824219,90.69999694824219,91.4000015258789,233610.0
+2025-07-10,91.4000015258789,92.4000015258789,90.19999694824219,91.8499984741211,167378.0
+2025-07-13,92.19999694824219,92.4000015258789,90.5,90.6500015258789,43471.0
+2025-07-14,90.55000305175781,91.5,90.0,90.1500015258789,51399.0
+2025-07-15,90.1500015258789,90.4000015258789,88.6500015258789,89.19999694824219,91291.0
+2025-07-16,89.0,89.44999694824219,88.0,89.0999984741211,81197.0
+2025-07-17,89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0.0
+2025-07-20,88.5,89.0999984741211,86.5,87.0999984741211,76291.0
+2025-07-21,87.0999984741211,88.5999984741211,85.8499984741211,86.19999694824219,110256.0
+2025-07-22,86.44999694824219,86.44999694824219,82.6500015258789,82.6500015258789,143780.0
+2025-07-23,81.5999984741211,84.80000305175781,81.5,84.80000305175781,149324.0
+2025-07-24,84.80000305175781,84.80000305175781,83.0,83.0,56178.0
+2025-07-27,83.0,83.3499984741211,82.0,82.4000015258789,32301.0
+2025-07-28,82.30000305175781,84.1500015258789,82.30000305175781,83.0,95088.0
+2025-07-29,83.0,83.0999984741211,81.30000305175781,81.6500015258789,82774.0
+2025-07-30,81.3499984741211,84.19999694824219,80.80000305175781,84.19999694824219,98937.0
+2025-07-31,84.19999694824219,84.19999694824219,82.5,83.0,105131.0
+2025-08-03,83.5999984741211,83.5999984741211,81.0,81.0,38177.0
+2025-08-04,81.0,82.30000305175781,80.0999984741211,81.25,159878.0
+2025-08-05,81.30000305175781,83.69999694824219,81.1500015258789,82.25,174570.0
+2025-08-06,83.0,83.0,80.80000305175781,81.05000305175781,134602.0
+2025-08-07,81.05000305175781,81.19999694824219,80.5999984741211,80.8499984741211,112324.0
+2025-08-10,80.8499984741211,80.8499984741211,78.55000305175781,78.69999694824219,89077.0
+2025-08-11,78.69999694824219,78.69999694824219,75.5999984741211,75.5999984741211,150871.0
+2025-08-12,75.05000305175781,77.5,75.05000305175781,76.0,168750.0
+2025-08-13,76.1500015258789,76.69999694824219,75.19999694824219,76.05000305175781,130367.0
+2025-08-14,75.94999694824219,77.19999694824219,75.69999694824219,76.80000305175781,167508.0
+2025-08-17,76.80000305175781,77.5999984741211,76.80000305175781,76.9000015258789,58846.0
+2025-08-18,76.9000015258789,78.1500015258789,76.55000305175781,78.0999984741211,171875.0
+2025-08-19,77.69999694824219,77.8499984741211,76.69999694824219,77.5,159636.0
+2025-08-20,76.8499984741211,77.3499984741211,76.4000015258789,76.94999694824219,103129.0
+2025-08-21,76.69999694824219,76.80000305175781,76.0,76.0,95935.0
+2025-08-24,76.0,76.6500015258789,75.19999694824219,75.30000305175781,79592.0
+2025-08-25,75.30000305175781,75.75,75.05000305175781,75.6500015258789,102438.0
+2025-08-26,75.80000305175781,78.5999984741211,75.5,78.5999984741211,834424.0
+2025-08-27,77.9000015258789,78.30000305175781,76.5,76.5,161223.0
+2025-08-28,76.30000305175781,76.75,75.1500015258789,75.1500015258789,132197.0
+2025-08-31,75.1500015258789,76.0,73.9000015258789,74.4000015258789,59952.0
+2025-09-01,74.8499984741211,74.94999694824219,71.1500015258789,72.4000015258789,291069.0
+2025-09-02,72.30000305175781,72.3499984741211,71.19999694824219,72.3499984741211,207314.0
+2025-09-03,71.80000305175781,72.4000015258789,71.30000305175781,71.44999694824219,95620.0
+2025-09-04,71.25,71.80000305175781,70.5999984741211,70.94999694824219,139813.0
diff --git a/data/4130.csv b/data/4130.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a3e050a6028b0050a68c94a93999e7694873e73f
--- /dev/null
+++ b/data/4130.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,1.6185580492019653,1.6283080577850342,1.6136829853057861,1.6136829853057861,4266142.0
+2010-03-04,1.6136829853057861,1.6136829853057861,1.6136829853057861,1.6136829853057861,0.0
+2010-03-07,1.6283080577850342,1.6380590200424194,1.6088080406188965,1.6136829853057861,4997439.0
+2010-03-08,1.6185580492019653,1.6478090286254883,1.6039329767227173,1.6283080577850342,13475255.0
+2010-03-09,1.6380590200424194,1.6673099994659424,1.6380590200424194,1.6478090286254883,17500084.0
+2010-03-10,1.652683973312378,1.6868109703063965,1.652683973312378,1.6673099994659424,14076187.0
+2010-03-11,1.672184944152832,1.6868109703063965,1.6575599908828735,1.6575599908828735,11180579.0
+2010-03-14,1.6673099994659424,1.672184944152832,1.6575599908828735,1.6624350547790527,6870438.0
+2010-03-15,1.6575599908828735,1.6673099994659424,1.652683973312378,1.6624350547790527,5857531.0
+2010-03-16,1.6673099994659424,1.7014360427856445,1.6673099994659424,1.6819349527359009,19622212.0
+2010-03-17,1.6819349527359009,1.6819349527359009,1.6819349527359009,1.6819349527359009,0.0
+2010-03-18,1.6770600080490112,1.6819349527359009,1.672184944152832,1.672184944152832,3969907.0
+2010-03-21,1.6673099994659424,1.6770600080490112,1.6673099994659424,1.672184944152832,5252455.0
+2010-03-22,1.672184944152832,1.672184944152832,1.652683973312378,1.6673099994659424,3245728.0
+2010-03-23,1.6673099994659424,1.6965609788894653,1.6673099994659424,1.672184944152832,7626759.0
+2010-03-24,1.6770600080490112,1.6868109703063965,1.6673099994659424,1.6770600080490112,5128552.0
+2010-03-25,1.6819349527359009,1.7063109874725342,1.6770600080490112,1.6819349527359009,12954700.0
+2010-03-28,1.6868109703063965,1.7063109874725342,1.6868109703063965,1.6916860342025757,8008899.0
+2010-03-29,1.6916860342025757,1.6916860342025757,1.6916860342025757,1.6916860342025757,0.0
+2010-03-30,1.6916860342025757,1.6916860342025757,1.6916860342025757,1.6916860342025757,0.0
+2010-03-31,1.6868109703063965,1.6868109703063965,1.672184944152832,1.6819349527359009,3743618.0
+2010-04-01,1.6819349527359009,1.6819349527359009,1.6673099994659424,1.672184944152832,3102400.0
+2010-04-04,1.672184944152832,1.672184944152832,1.672184944152832,1.672184944152832,0.0
+2010-04-05,1.672184944152832,1.672184944152832,1.672184944152832,1.672184944152832,0.0
+2010-04-06,1.6478090286254883,1.6478090286254883,1.6331839561462402,1.6380590200424194,3288824.0
+2010-04-07,1.642933964729309,1.6478090286254883,1.6380590200424194,1.6478090286254883,3593849.0
+2010-04-08,1.6478090286254883,1.6624350547790527,1.6380590200424194,1.642933964729309,7771698.0
+2010-04-11,1.6478090286254883,1.652683973312378,1.6380590200424194,1.6478090286254883,3481289.0
+2010-04-12,1.6478090286254883,1.652683973312378,1.6331839561462402,1.6478090286254883,5829911.0
+2010-04-13,1.642933964729309,1.642933964729309,1.6331839561462402,1.6331839561462402,2306306.0
+2010-04-14,1.6331839561462402,1.6380590200424194,1.623432993888855,1.623432993888855,3838322.0
+2010-04-15,1.623432993888855,1.623432993888855,1.6088080406188965,1.6136829853057861,3763904.0
+2010-04-18,1.6088080406188965,1.6088080406188965,1.594182014465332,1.6039329767227173,3626832.0
+2010-04-19,1.6088080406188965,1.6283080577850342,1.6039329767227173,1.6088080406188965,6667943.0
+2010-04-20,1.6136829853057861,1.6136829853057861,1.5893069505691528,1.594182014465332,5148285.0
+2010-04-21,1.594182014465332,1.5990569591522217,1.5356800556182861,1.5356800556182861,7377804.0
+2010-04-22,1.4918040037155151,1.5356800556182861,1.3845499753952026,1.5113040208816528,20179905.0
+2010-04-25,1.5113040208816528,1.5113040208816528,1.5113040208816528,1.5113040208816528,0.0
+2010-04-26,1.5113040208816528,1.5113040208816528,1.5113040208816528,1.5113040208816528,0.0
+2010-04-27,1.5551810264587402,1.5893069505691528,1.5454299449920654,1.564931035041809,12854242.0
+2010-04-28,1.564931035041809,1.5893069505691528,1.564931035041809,1.5746819972991943,6381020.0
+2010-04-29,1.5600559711456299,1.6770600080490112,1.5405550003051758,1.6331839561462402,40549680.0
+2010-05-02,1.6331839561462402,1.6331839561462402,1.6331839561462402,1.6331839561462402,0.0
+2010-05-03,1.6770600080490112,1.7501879930496216,1.642933964729309,1.6965609788894653,37977835.0
+2010-05-04,1.7258119583129883,1.7599380016326904,1.6916860342025757,1.6965609788894653,39175842.0
+2010-05-05,1.7014360427856445,1.7306870222091675,1.6868109703063965,1.7014360427856445,18680533.0
+2010-05-06,1.6575599908828735,1.7306870222091675,1.642933964729309,1.6916860342025757,27622056.0
+2010-05-09,1.6916860342025757,1.6916860342025757,1.6916860342025757,1.6916860342025757,0.0
+2010-05-10,1.6965609788894653,1.7404379844665527,1.6770600080490112,1.7111860513687134,32920869.0
+2010-05-11,1.7355619668960571,1.7355619668960571,1.6868109703063965,1.7014360427856445,19654457.0
+2010-05-12,1.7014360427856445,1.7014360427856445,1.6380590200424194,1.6380590200424194,16518489.0
+2010-05-13,1.6380590200424194,1.6575599908828735,1.6136829853057861,1.6185580492019653,11579980.0
+2010-05-16,1.564931035041809,1.5990569591522217,1.550305962562561,1.5893069505691528,13644008.0
+2010-05-17,1.5990569591522217,1.6039329767227173,1.5698059797286987,1.5844320058822632,9087588.0
+2010-05-18,1.579556941986084,1.5844320058822632,1.564931035041809,1.5746819972991943,4394979.0
+2010-05-19,1.579556941986084,1.5893069505691528,1.5746819972991943,1.5746819972991943,4221395.0
+2010-05-20,1.5746819972991943,1.5746819972991943,1.521054983139038,1.5259300470352173,8050816.0
+2010-05-23,1.5064289569854736,1.5113040208816528,1.472303032875061,1.501554012298584,6278777.0
+2010-05-24,1.4918040037155151,1.594182014465332,1.4918040037155151,1.5551810264587402,29379602.0
+2010-05-25,1.550305962562561,1.5893069505691528,1.501554012298584,1.521054983139038,18031562.0
+2010-05-26,1.521054983139038,1.521054983139038,1.521054983139038,1.521054983139038,0.0
+2010-05-27,1.4333009719848633,1.4576770067214966,1.3845499753952026,1.4235509634017944,13881979.0
+2010-05-30,1.4235509634017944,1.4235509634017944,1.4235509634017944,1.4235509634017944,0.0
+2010-05-31,1.4235509634017944,1.4235509634017944,1.4235509634017944,1.4235509634017944,0.0
+2010-06-01,1.4771779775619507,1.4820530414581299,1.4576770067214966,1.4625519514083862,8333975.0
+2010-06-02,1.4625519514083862,1.4820530414581299,1.4333009719848633,1.4333009719848633,13306769.0
+2010-06-03,1.4186760187149048,1.4528019428253174,1.4186760187149048,1.4284260272979736,3748130.0
+2010-06-06,1.379673957824707,1.4284260272979736,1.3747990131378174,1.4284260272979736,6831670.0
+2010-06-07,1.443052053451538,1.4674279689788818,1.4138009548187256,1.4381769895553589,14195639.0
+2010-06-08,1.4333009719848633,1.4576770067214966,1.4235509634017944,1.4479269981384277,6703716.0
+2010-06-09,1.4479269981384277,1.4528019428253174,1.4284260272979736,1.4284260272979736,4611689.0
+2010-06-10,1.4479269981384277,1.4528019428253174,1.4333009719848633,1.4333009719848633,3482530.0
+2010-06-13,1.4576770067214966,1.472303032875061,1.4479269981384277,1.4674279689788818,8490543.0
+2010-06-14,1.4674279689788818,1.4869279861450195,1.4284260272979736,1.4284260272979736,11431904.0
+2010-06-15,1.4333009719848633,1.4381769895553589,1.4235509634017944,1.4333009719848633,6212913.0
+2010-06-16,1.4284260272979736,1.443052053451538,1.4235509634017944,1.4333009719848633,5934041.0
+2010-06-17,1.443052053451538,1.4528019428253174,1.4186760187149048,1.4186760187149048,4850419.0
+2010-06-20,1.4333009719848633,1.4674279689788818,1.4284260272979736,1.4284260272979736,17262995.0
+2010-06-21,1.4333009719848633,1.4479269981384277,1.4284260272979736,1.4333009719848633,7091876.0
+2010-06-22,1.4381769895553589,1.4528019428253174,1.4333009719848633,1.4381769895553589,8234645.0
+2010-06-23,1.4333009719848633,1.4381769895553589,1.4235509634017944,1.4284260272979736,5653169.0
+2010-06-24,1.4138009548187256,1.4235509634017944,1.408926010131836,1.4138009548187256,5420521.0
+2010-06-27,1.4138009548187256,1.4138009548187256,1.4138009548187256,1.4138009548187256,0.0
+2010-06-28,1.4138009548187256,1.4138009548187256,1.4138009548187256,1.4138009548187256,0.0
+2010-06-29,1.4138009548187256,1.4138009548187256,1.4138009548187256,1.4138009548187256,0.0
+2010-06-30,1.4235509634017944,1.4235509634017944,1.3699239492416382,1.379673957824707,4994670.0
+2010-07-01,1.3601739406585693,1.3747990131378174,1.3406729698181152,1.350422978401184,6528758.0
+2010-07-04,1.3406729698181152,1.3406729698181152,1.2675449848175049,1.3016719818115234,5797902.0
+2010-07-05,1.3162970542907715,1.3211719989776611,1.2919210195541382,1.2967959642410278,3935303.0
+2010-07-06,1.2967959642410278,1.3162970542907715,1.2967959642410278,1.3065470457077026,3684410.0
+2010-07-07,1.3065470457077026,1.3114219903945923,1.2967959642410278,1.3065470457077026,2876808.0
+2010-07-08,1.3016719818115234,1.3016719818115234,1.2772959470748901,1.2821710109710693,2212812.0
+2010-07-11,1.2967959642410278,1.3114219903945923,1.2967959642410278,1.2967959642410278,3132389.0
+2010-07-12,1.3016719818115234,1.3406729698181152,1.3016719818115234,1.3114219903945923,12846211.0
+2010-07-13,1.3114219903945923,1.3211719989776611,1.2967959642410278,1.3016719818115234,5687855.0
+2010-07-14,1.3016719818115234,1.3016719818115234,1.3016719818115234,1.3016719818115234,0.0
+2010-07-15,1.2967959642410278,1.2967959642410278,1.2724210023880005,1.2772959470748901,2486874.0
+2010-07-18,1.238294005393982,1.2724210023880005,1.2334189414978027,1.2675449848175049,3163772.0
+2010-07-19,1.2821710109710693,1.2821710109710693,1.257794976234436,1.2626700401306152,2165367.0
+2010-07-20,1.257794976234436,1.2724210023880005,1.2529200315475464,1.257794976234436,3467033.0
+2010-07-21,1.2529200315475464,1.2529200315475464,1.2041679620742798,1.209043025970459,5237471.0
+2010-07-22,1.209043025970459,1.209043025970459,1.1554160118103027,1.165166974067688,6087523.0
+2010-07-25,1.1749169826507568,1.2187939882278442,1.165166974067688,1.1895430088043213,11635096.0
+2010-07-26,1.1846669912338257,1.2041679620742798,1.179792046546936,1.194417953491211,3278732.0
+2010-07-27,1.194417953491211,1.1992930173873901,1.179792046546936,1.179792046546936,2582296.0
+2010-07-28,1.1846669912338257,1.1992930173873901,1.1846669912338257,1.1895430088043213,2950200.0
+2010-07-29,1.1895430088043213,1.2187939882278442,1.1895430088043213,1.194417953491211,11209829.0
+2010-08-01,1.2041679620742798,1.2139179706573486,1.194417953491211,1.2041679620742798,6543711.0
+2010-08-02,1.1992930173873901,1.228543996810913,1.1992930173873901,1.209043025970459,5815327.0
+2010-08-03,1.209043025970459,1.2139179706573486,1.1992930173873901,1.1992930173873901,3487299.0
+2010-08-04,1.209043025970459,1.2187939882278442,1.1992930173873901,1.2041679620742798,5218682.0
+2010-08-05,1.2626700401306152,1.3162970542907715,1.2626700401306152,1.2724210023880005,36562399.0
+2010-08-08,1.2772959470748901,1.2967959642410278,1.2724210023880005,1.2772959470748901,7388317.0
+2010-08-09,1.2724210023880005,1.2724210023880005,1.257794976234436,1.257794976234436,4915575.0
+2010-08-10,1.2431700229644775,1.2480449676513672,1.228543996810913,1.2334189414978027,3338873.0
+2010-08-11,1.238294005393982,1.238294005393982,1.2139179706573486,1.2139179706573486,2561189.0
+2010-08-12,1.1992930173873901,1.1992930173873901,1.1700420379638672,1.179792046546936,2073124.0
+2010-08-15,1.1700420379638672,1.1700420379638672,1.1554160118103027,1.165166974067688,2149655.0
+2010-08-16,1.1700420379638672,1.1992930173873901,1.1700420379638672,1.1895430088043213,2418179.0
+2010-08-17,1.1895430088043213,1.1895430088043213,1.1749169826507568,1.179792046546936,1303973.0
+2010-08-18,1.179792046546936,1.209043025970459,1.179792046546936,1.1895430088043213,4832512.0
+2010-08-19,1.1895430088043213,1.194417953491211,1.1749169826507568,1.1749169826507568,1562374.0
+2010-08-22,1.1700420379638672,1.2675449848175049,1.1602920293807983,1.238294005393982,16625008.0
+2010-08-23,1.2626700401306152,1.2967959642410278,1.1895430088043213,1.1992930173873901,21344673.0
+2010-08-24,1.2041679620742798,1.257794976234436,1.1895430088043213,1.2187939882278442,34990374.0
+2010-08-25,1.2334189414978027,1.2480449676513672,1.209043025970459,1.209043025970459,23519312.0
+2010-08-26,1.1992930173873901,1.228543996810913,1.1992930173873901,1.2041679620742798,8186042.0
+2010-08-29,1.2236690521240234,1.2529200315475464,1.2139179706573486,1.2480449676513672,12078803.0
+2010-08-30,1.2480449676513672,1.2772959470748901,1.238294005393982,1.2480449676513672,16050259.0
+2010-08-31,1.2480449676513672,1.2626700401306152,1.2334189414978027,1.2431700229644775,8024847.0
+2010-09-01,1.2431700229644775,1.257794976234436,1.228543996810913,1.238294005393982,3674954.0
+2010-09-02,1.2480449676513672,1.2480449676513672,1.2236690521240234,1.228543996810913,6550870.0
+2010-09-05,1.2431700229644775,1.2480449676513672,1.228543996810913,1.238294005393982,13471686.0
+2010-09-06,1.2431700229644775,1.2431700229644775,1.228543996810913,1.2334189414978027,6276665.0
+2010-09-07,1.238294005393982,1.2431700229644775,1.228543996810913,1.238294005393982,11618266.0
+2010-09-09,1.238294005393982,1.238294005393982,1.238294005393982,1.238294005393982,0.0
+2010-09-12,1.238294005393982,1.238294005393982,1.238294005393982,1.238294005393982,0.0
+2010-09-14,1.238294005393982,1.238294005393982,1.238294005393982,1.238294005393982,0.0
+2010-09-15,1.257794976234436,1.2919210195541382,1.2480449676513672,1.2675449848175049,17131625.0
+2010-09-16,1.2724210023880005,1.3016719818115234,1.257794976234436,1.2675449848175049,47376715.0
+2010-09-19,1.2772959470748901,1.2967959642410278,1.2772959470748901,1.2919210195541382,19754084.0
+2010-09-20,1.2919210195541382,1.3065470457077026,1.2772959470748901,1.2821710109710693,13014985.0
+2010-09-21,1.287045955657959,1.287045955657959,1.2626700401306152,1.2675449848175049,9596432.0
+2010-09-22,1.2772959470748901,1.2821710109710693,1.2675449848175049,1.2724210023880005,5686871.0
+2010-09-26,1.287045955657959,1.3016719818115234,1.2772959470748901,1.2772959470748901,12604784.0
+2010-09-27,1.287045955657959,1.287045955657959,1.2772959470748901,1.2821710109710693,4563557.0
+2010-09-28,1.287045955657959,1.3016719818115234,1.2821710109710693,1.2821710109710693,10881513.0
+2010-09-29,1.2821710109710693,1.2821710109710693,1.2821710109710693,1.2821710109710693,0.0
+2010-09-30,1.3016719818115234,1.3065470457077026,1.287045955657959,1.2919210195541382,7361753.0
+2010-10-03,1.2967959642410278,1.2967959642410278,1.2772959470748901,1.2772959470748901,4098046.0
+2010-10-04,1.2772959470748901,1.287045955657959,1.2724210023880005,1.2821710109710693,5613314.0
+2010-10-05,1.2821710109710693,1.287045955657959,1.2724210023880005,1.2772959470748901,3050586.0
+2010-10-06,1.2772959470748901,1.2772959470748901,1.257794976234436,1.2675449848175049,3234631.0
+2010-10-07,1.2675449848175049,1.2675449848175049,1.2480449676513672,1.2529200315475464,2868367.0
+2010-10-10,1.257794976234436,1.2675449848175049,1.2431700229644775,1.2529200315475464,2453367.0
+2010-10-11,1.2480449676513672,1.2480449676513672,1.238294005393982,1.2431700229644775,2750751.0
+2010-10-12,1.2431700229644775,1.2431700229644775,1.2187939882278442,1.228543996810913,1863440.0
+2010-10-13,1.228543996810913,1.238294005393982,1.2139179706573486,1.2139179706573486,3443106.0
+2010-10-14,1.2187939882278442,1.228543996810913,1.1992930173873901,1.209043025970459,3991783.0
+2010-10-17,1.1992930173873901,1.209043025970459,1.165166974067688,1.165166974067688,5134573.0
+2010-10-18,1.1407910585403442,1.1749169826507568,1.1407910585403442,1.1700420379638672,2871290.0
+2010-10-19,1.1700420379638672,1.1895430088043213,1.1700420379638672,1.179792046546936,4133614.0
+2010-10-20,1.1749169826507568,1.179792046546936,1.1700420379638672,1.1749169826507568,2205694.0
+2010-10-21,1.1700420379638672,1.1895430088043213,1.1602920293807983,1.1700420379638672,4125994.0
+2010-10-24,1.1700420379638672,1.1749169826507568,1.1602920293807983,1.165166974067688,1232109.0
+2010-10-25,1.165166974067688,1.179792046546936,1.1602920293807983,1.179792046546936,2558861.0
+2010-10-26,1.179792046546936,1.2139179706573486,1.179792046546936,1.194417953491211,12006601.0
+2010-10-27,1.194417953491211,1.2139179706573486,1.194417953491211,1.2041679620742798,10736965.0
+2010-10-28,1.209043025970459,1.3016719818115234,1.194417953491211,1.2626700401306152,23171530.0
+2010-10-31,1.2675449848175049,1.2724210023880005,1.238294005393982,1.2529200315475464,8618026.0
+2010-11-01,1.2480449676513672,1.2529200315475464,1.2187939882278442,1.2236690521240234,9888452.0
+2010-11-02,1.228543996810913,1.2821710109710693,1.2187939882278442,1.257794976234436,31462706.0
+2010-11-03,1.257794976234436,1.2821710109710693,1.2334189414978027,1.2334189414978027,28534700.0
+2010-11-04,1.2334189414978027,1.2334189414978027,1.2334189414978027,1.2334189414978027,0.0
+2010-11-07,1.2431700229644775,1.2724210023880005,1.238294005393982,1.2480449676513672,14665961.0
+2010-11-08,1.2529200315475464,1.2626700401306152,1.2334189414978027,1.2334189414978027,6639841.0
+2010-11-09,1.238294005393982,1.2480449676513672,1.2187939882278442,1.2236690521240234,6786779.0
+2010-11-10,1.228543996810913,1.228543996810913,1.2041679620742798,1.2041679620742798,4430362.0
+2010-11-11,,,,,
+2010-11-14,1.2041679620742798,1.2041679620742798,1.2041679620742798,1.2041679620742798,0.0
+2010-11-18,1.2041679620742798,1.2041679620742798,1.2041679620742798,1.2041679620742798,0.0
+2010-11-21,1.2187939882278442,1.238294005393982,1.2187939882278442,1.2236690521240234,4389810.0
+2010-11-22,1.2334189414978027,1.2480449676513672,1.228543996810913,1.238294005393982,5947876.0
+2010-11-23,1.2431700229644775,1.2431700229644775,1.179792046546936,1.2187939882278442,4325433.0
+2010-11-24,1.209043025970459,1.228543996810913,1.2041679620742798,1.2139179706573486,3709834.0
+2010-11-25,,,,,
+2010-11-28,1.238294005393982,1.2431700229644775,1.228543996810913,1.2334189414978027,6039432.0
+2010-11-29,1.238294005393982,1.238294005393982,1.1992930173873901,1.209043025970459,6726525.0
+2010-11-30,1.2187939882278442,1.228543996810913,1.209043025970459,1.228543996810913,5047519.0
+2010-12-01,1.228543996810913,1.2334189414978027,1.2139179706573486,1.2187939882278442,2982517.0
+2010-12-02,,,,,
+2010-12-05,1.2139179706573486,1.228543996810913,1.209043025970459,1.2236690521240234,4175848.0
+2010-12-06,1.228543996810913,1.2334189414978027,1.2187939882278442,1.2236690521240234,5975763.0
+2010-12-07,,,,,
+2010-12-08,1.2139179706573486,1.2236690521240234,1.209043025970459,1.2139179706573486,7550352.0
+2010-12-09,1.2139179706573486,1.2139179706573486,1.2139179706573486,1.2139179706573486,0.0
+2010-12-12,1.2187939882278442,1.257794976234436,1.2139179706573486,1.2187939882278442,19225170.0
+2010-12-13,1.228543996810913,1.2334189414978027,1.2139179706573486,1.228543996810913,6762124.0
+2010-12-14,1.2334189414978027,1.2480449676513672,1.2236690521240234,1.2480449676513672,12568252.0
+2010-12-15,1.2480449676513672,1.2675449848175049,1.2334189414978027,1.2334189414978027,15531047.0
+2010-12-16,,,,,
+2010-12-19,1.228543996810913,1.238294005393982,1.2187939882278442,1.2236690521240234,8605483.0
+2010-12-20,1.228543996810913,1.2334189414978027,1.2187939882278442,1.228543996810913,5332360.0
+2010-12-21,1.228543996810913,1.228543996810913,1.2139179706573486,1.2236690521240234,3111436.0
+2010-12-22,1.2187939882278442,1.2236690521240234,1.2139179706573486,1.2187939882278442,3601961.0
+2010-12-23,1.2187939882278442,1.2187939882278442,1.2187939882278442,1.2187939882278442,0.0
+2010-12-26,1.2187939882278442,1.238294005393982,1.2139179706573486,1.2236690521240234,10294929.0
+2010-12-27,1.228543996810913,1.228543996810913,1.209043025970459,1.2139179706573486,4939687.0
+2010-12-28,1.2139179706573486,1.2187939882278442,1.209043025970459,1.2187939882278442,4902560.0
+2010-12-29,1.2139179706573486,1.2139179706573486,1.2041679620742798,1.2041679620742798,5130665.0
+2010-12-30,,,,,
+2011-01-02,1.209043025970459,1.2139179706573486,1.1992930173873901,1.2041679620742798,6490647.0
+2011-01-03,1.2041679620742798,1.2187939882278442,1.2041679620742798,1.2187939882278442,6022879.0
+2011-01-04,1.257794976234436,1.2821710109710693,1.2529200315475464,1.2626700401306152,49266246.0
+2011-01-05,1.2626700401306152,1.2626700401306152,1.2236690521240234,1.228543996810913,10843289.0
+2011-01-06,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2011-01-09,1.2139179706573486,1.2236690521240234,1.2139179706573486,1.2187939882278442,2944652.0
+2011-01-10,1.2236690521240234,1.2236690521240234,1.209043025970459,1.2139179706573486,3346822.0
+2011-01-11,1.2139179706573486,1.2236690521240234,1.209043025970459,1.2236690521240234,3443259.0
+2011-01-12,1.2187939882278442,1.2236690521240234,1.2139179706573486,1.2187939882278442,4773796.0
+2011-01-13,,,,,
+2011-01-16,1.209043025970459,1.2139179706573486,1.2041679620742798,1.209043025970459,2955595.0
+2011-01-17,1.209043025970459,1.2139179706573486,1.2041679620742798,1.2139179706573486,2903925.0
+2011-01-18,1.209043025970459,1.209043025970459,1.1846669912338257,1.194417953491211,3538600.0
+2011-01-19,1.1992930173873901,1.2187939882278442,1.1992930173873901,1.2041679620742798,8470995.0
+2011-01-20,,,,,
+2011-01-23,1.2187939882278442,1.2431700229644775,1.2187939882278442,1.2236690521240234,13402078.0
+2011-01-24,1.228543996810913,1.2334189414978027,1.2187939882278442,1.228543996810913,7741237.0
+2011-01-25,1.228543996810913,1.2334189414978027,1.2187939882278442,1.2187939882278442,7118193.0
+2011-01-26,1.2187939882278442,1.2187939882278442,1.209043025970459,1.209043025970459,3680707.0
+2011-01-27,,,,,
+2011-01-30,1.0725380182266235,1.1895430088043213,1.0725380182266235,1.1700420379638672,10067112.0
+2011-01-31,1.1602920293807983,1.165166974067688,1.1212899684906006,1.1310399770736694,9840494.0
+2011-02-01,1.1212899684906006,1.1602920293807983,1.116415023803711,1.1310399770736694,10642650.0
+2011-02-02,1.1407910585403442,1.1992930173873901,1.1407910585403442,1.1602920293807983,22624360.0
+2011-02-03,,,,,
+2011-02-06,1.1846669912338257,1.1992930173873901,1.179792046546936,1.194417953491211,12263925.0
+2011-02-07,1.238294005393982,1.2431700229644775,1.209043025970459,1.2139179706573486,23195683.0
+2011-02-08,1.2187939882278442,1.228543996810913,1.209043025970459,1.2139179706573486,15472147.0
+2011-02-09,1.209043025970459,1.3016719818115234,1.209043025970459,1.2724210023880005,82674657.0
+2011-02-10,,,,,
+2011-02-13,1.3309229612350464,1.3650490045547485,1.3260480165481567,1.3455480337142944,61124596.0
+2011-02-14,1.3455480337142944,1.379673957824707,1.3406729698181152,1.3650490045547485,27936680.0
+2011-02-15,1.3699239492416382,1.501554012298584,1.3650490045547485,1.4771779775619507,73910923.0
+2011-02-16,1.4771779775619507,1.4771779775619507,1.408926010131836,1.408926010131836,40683747.0
+2011-02-17,1.408926010131836,1.408926010131836,1.408926010131836,1.408926010131836,0.0
+2011-02-20,1.3894250392913818,1.4235509634017944,1.3601739406585693,1.3699239492416382,22681978.0
+2011-02-21,1.3650490045547485,1.3747990131378174,1.3455480337142944,1.350422978401184,18252928.0
+2011-02-22,1.3455480337142944,1.4674279689788818,1.3455480337142944,1.4528019428253174,54093979.0
+2011-02-23,1.4771779775619507,1.5405550003051758,1.3747990131378174,1.379673957824707,61163990.0
+2011-02-24,1.379673957824707,1.379673957824707,1.379673957824707,1.379673957824707,0.0
+2011-02-27,1.3942999839782715,1.4040499925613403,1.2529200315475464,1.287045955657959,27198676.0
+2011-02-28,1.287045955657959,1.3260480165481567,1.2187939882278442,1.2967959642410278,16121293.0
+2011-03-01,1.3065470457077026,1.3211719989776611,1.1700420379638672,1.1700420379638672,17884675.0
+2011-03-02,1.1505409479141235,1.1505409479141235,1.0579129457473755,1.0579129457473755,18855819.0
+2011-03-03,1.0579129457473755,1.0579129457473755,1.0579129457473755,1.0579129457473755,0.0
+2011-03-06,1.1700420379638672,1.1992930173873901,1.0774140357971191,1.1554160118103027,24935466.0
+2011-03-07,1.1505409479141235,1.2187939882278442,1.106665015220642,1.1846669912338257,30779931.0
+2011-03-08,1.1846669912338257,1.228543996810913,1.1846669912338257,1.1846669912338257,38801948.0
+2011-03-09,1.2139179706573486,1.2334189414978027,1.1846669912338257,1.1846669912338257,20565009.0
+2011-03-10,,,,,
+2011-03-13,1.2724210023880005,1.3406729698181152,1.257794976234436,1.287045955657959,57223374.0
+2011-03-14,1.2675449848175049,1.3357980251312256,1.2480449676513672,1.287045955657959,47023794.0
+2011-03-15,1.2675449848175049,1.3016719818115234,1.2187939882278442,1.2236690521240234,26455842.0
+2011-03-16,1.2480449676513672,1.2772959470748901,1.2334189414978027,1.2480449676513672,20174654.0
+2011-03-17,,,,,
+2011-03-20,1.3162970542907715,1.3260480165481567,1.2821710109710693,1.3016719818115234,22120952.0
+2011-03-21,,,,,
+2011-03-22,1.3309229612350464,1.3650490045547485,1.2967959642410278,1.3065470457077026,41103691.0
+2011-03-23,1.287045955657959,1.3114219903945923,1.2821710109710693,1.2967959642410278,16037737.0
+2011-03-24,1.2967959642410278,1.2967959642410278,1.2967959642410278,1.2967959642410278,0.0
+2011-03-27,1.3455480337142944,1.350422978401184,1.3260480165481567,1.3309229612350464,20289552.0
+2011-03-28,1.3260480165481567,1.3309229612350464,1.3114219903945923,1.3114219903945923,10681838.0
+2011-03-29,1.3114219903945923,1.3309229612350464,1.3114219903945923,1.3260480165481567,13280196.0
+2011-03-30,1.3260480165481567,1.3357980251312256,1.3114219903945923,1.3211719989776611,6606960.0
+2011-03-31,,,,,
+2011-04-03,1.3309229612350464,1.3309229612350464,1.3162970542907715,1.3309229612350464,7492477.0
+2011-04-04,1.3406729698181152,1.4186760187149048,1.3406729698181152,1.379673957824707,47860123.0
+2011-04-05,1.379673957824707,1.4040499925613403,1.3260480165481567,1.3455480337142944,36484596.0
+2011-04-06,1.350422978401184,1.350422978401184,1.3260480165481567,1.3406729698181152,9159781.0
+2011-04-07,,,,,
+2011-04-10,1.3406729698181152,1.3406729698181152,1.3406729698181152,1.3406729698181152,0.0
+2011-04-11,1.3747990131378174,1.4186760187149048,1.3747990131378174,1.379673957824707,42289350.0
+2011-04-12,1.3845499753952026,1.4040499925613403,1.350422978401184,1.3650490045547485,19412507.0
+2011-04-13,1.3552989959716797,1.3601739406585693,1.3406729698181152,1.3601739406585693,11646839.0
+2011-04-14,1.3601739406585693,1.3601739406585693,1.3601739406585693,1.3601739406585693,0.0
+2011-04-17,1.350422978401184,1.408926010131836,1.350422978401184,1.3601739406585693,37830189.0
+2011-04-18,1.3747990131378174,1.379673957824707,1.350422978401184,1.3601739406585693,10528254.0
+2011-04-19,1.3845499753952026,1.3845499753952026,1.350422978401184,1.3650490045547485,16554487.0
+2011-04-20,1.3601739406585693,1.3747990131378174,1.350422978401184,1.3552989959716797,13893332.0
+2011-04-21,,,,,
+2011-04-24,1.3650490045547485,1.3845499753952026,1.3650490045547485,1.3747990131378174,11211050.0
+2011-04-25,1.3845499753952026,1.4235509634017944,1.379673957824707,1.4138009548187256,31995128.0
+2011-04-26,1.4235509634017944,1.4674279689788818,1.4138009548187256,1.4333009719848633,53962158.0
+2011-04-27,1.4333009719848633,1.4479269981384277,1.3991750478744507,1.4040499925613403,29426196.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,1.4771779775619507,1.4771779775619507,1.4528019428253174,1.4625519514083862,20795185.0
+2011-05-03,1.472303032875061,1.4771779775619507,1.4479269981384277,1.4479269981384277,12599461.0
+2011-05-04,1.4479269981384277,1.5454299449920654,1.4479269981384277,1.4869279861450195,70517743.0
+2011-05-05,1.4869279861450195,1.4869279861450195,1.4869279861450195,1.4869279861450195,0.0
+2011-05-08,1.6088080406188965,1.6673099994659424,1.5746819972991943,1.5746819972991943,90685536.0
+2011-05-09,1.594182014465332,1.6088080406188965,1.5454299449920654,1.550305962562561,21766852.0
+2011-05-10,1.5600559711456299,1.594182014465332,1.5405550003051758,1.5600559711456299,18274640.0
+2011-05-11,1.5698059797286987,1.6136829853057861,1.5600559711456299,1.5893069505691528,40119757.0
+2011-05-12,,,,,
+2011-05-15,1.594182014465332,1.7501879930496216,1.594182014465332,1.652683973312378,91691561.0
+2011-05-16,1.6624350547790527,1.6770600080490112,1.5990569591522217,1.6136829853057861,47758978.0
+2011-05-17,1.6185580492019653,1.7258119583129883,1.6039329767227173,1.6673099994659424,88651487.0
+2011-05-18,1.6965609788894653,1.7160619497299194,1.6624350547790527,1.672184944152832,38295813.0
+2011-05-19,,,,,
+2011-05-22,1.7258119583129883,1.7355619668960571,1.6575599908828735,1.6868109703063965,24704654.0
+2011-05-23,1.6770600080490112,1.7160619497299194,1.6624350547790527,1.6868109703063965,23901688.0
+2011-05-24,1.6868109703063965,1.6965609788894653,1.6624350547790527,1.672184944152832,11726970.0
+2011-05-25,1.5698059797286987,1.642933964729309,1.5698059797286987,1.623432993888855,20685691.0
+2011-05-26,,,,,
+2011-05-29,1.6185580492019653,1.623432993888855,1.5893069505691528,1.6185580492019653,11066081.0
+2011-05-30,1.6331839561462402,1.6624350547790527,1.6088080406188965,1.6331839561462402,32969749.0
+2011-05-31,1.6380590200424194,1.7160619497299194,1.6331839561462402,1.6575599908828735,45690745.0
+2011-06-01,1.6770600080490112,1.6916860342025757,1.6380590200424194,1.6380590200424194,20802723.0
+2011-06-02,,,,,
+2011-06-05,1.6088080406188965,1.6478090286254883,1.5746819972991943,1.6039329767227173,31559831.0
+2011-06-06,1.6136829853057861,1.6283080577850342,1.5893069505691528,1.6039329767227173,13585600.0
+2011-06-07,1.6039329767227173,1.6185580492019653,1.550305962562561,1.5600559711456299,7567131.0
+2011-06-08,1.5698059797286987,1.5698059797286987,1.4040499925613403,1.4528019428253174,10605667.0
+2011-06-09,,,,,
+2011-06-12,1.4918040037155151,1.564931035041809,1.4918040037155151,1.5356800556182861,31276734.0
+2011-06-13,1.550305962562561,1.5600559711456299,1.5259300470352173,1.530804991722107,8730001.0
+2011-06-14,1.530804991722107,1.5405550003051758,1.4771779775619507,1.4966789484024048,7420787.0
+2011-06-15,1.4966789484024048,1.521054983139038,1.4820530414581299,1.4869279861450195,12247002.0
+2011-06-16,,,,,
+2011-06-19,1.501554012298584,1.501554012298584,1.443052053451538,1.4528019428253174,6118783.0
+2011-06-20,1.4186760187149048,1.4528019428253174,1.3991750478744507,1.4138009548187256,6805558.0
+2011-06-21,1.4333009719848633,1.4674279689788818,1.4186760187149048,1.4528019428253174,16512396.0
+2011-06-22,1.4674279689788818,1.4966789484024048,1.443052053451538,1.4528019428253174,23621862.0
+2011-06-23,,,,,
+2011-06-26,1.4625519514083862,1.4674279689788818,1.4479269981384277,1.4528019428253174,4741571.0
+2011-06-27,1.4625519514083862,1.4771779775619507,1.4528019428253174,1.4528019428253174,7043396.0
+2011-06-28,1.4625519514083862,1.4625519514083862,1.443052053451538,1.443052053451538,2299516.0
+2011-06-29,1.4479269981384277,1.4528019428253174,1.4333009719848633,1.443052053451538,3257348.0
+2011-06-30,,,,,
+2011-07-03,1.4820530414581299,1.4918040037155151,1.4674279689788818,1.472303032875061,6604078.0
+2011-07-04,1.472303032875061,1.4869279861450195,1.4674279689788818,1.4674279689788818,5234671.0
+2011-07-05,1.472303032875061,1.4771779775619507,1.4576770067214966,1.4625519514083862,4683276.0
+2011-07-06,1.4576770067214966,1.4576770067214966,1.4333009719848633,1.4479269981384277,2972200.0
+2011-07-07,,,,,
+2011-07-10,1.4333009719848633,1.4333009719848633,1.3991750478744507,1.4040499925613403,3272117.0
+2011-07-11,1.408926010131836,1.4235509634017944,1.3991750478744507,1.408926010131836,3884946.0
+2011-07-12,1.3845499753952026,1.3894250392913818,1.3699239492416382,1.3747990131378174,4161069.0
+2011-07-13,1.3747990131378174,1.3894250392913818,1.350422978401184,1.3601739406585693,3843132.0
+2011-07-14,,,,,
+2011-07-17,1.3650490045547485,1.3650490045547485,1.3260480165481567,1.3455480337142944,2446547.0
+2011-07-18,1.3309229612350464,1.3357980251312256,1.3114219903945923,1.3162970542907715,1939499.0
+2011-07-19,1.3211719989776611,1.3260480165481567,1.3016719818115234,1.3114219903945923,2688712.0
+2011-07-20,1.3162970542907715,1.3747990131378174,1.3162970542907715,1.3455480337142944,6622826.0
+2011-07-21,1.3455480337142944,1.3455480337142944,1.3455480337142944,1.3455480337142944,0.0
+2011-07-24,1.379673957824707,1.3845499753952026,1.3552989959716797,1.3650490045547485,5029325.0
+2011-07-25,1.3650490045547485,1.443052053451538,1.350422978401184,1.4040499925613403,25598037.0
+2011-07-26,1.3991750478744507,1.4235509634017944,1.3845499753952026,1.3942999839782715,8022550.0
+2011-07-27,1.3845499753952026,1.4284260272979736,1.3699239492416382,1.3747990131378174,11510044.0
+2011-07-28,,,,,
+2011-07-31,1.3406729698181152,1.3601739406585693,1.3357980251312256,1.3406729698181152,3681076.0
+2011-08-01,1.3601739406585693,1.3747990131378174,1.3552989959716797,1.3699239492416382,5244743.0
+2011-08-02,1.3650490045547485,1.3845499753952026,1.350422978401184,1.3650490045547485,4820348.0
+2011-08-03,1.3455480337142944,1.3552989959716797,1.3211719989776611,1.350422978401184,3247513.0
+2011-08-04,,,,,
+2011-08-07,1.2480449676513672,1.2772959470748901,1.194417953491211,1.238294005393982,6730556.0
+2011-08-08,1.2529200315475464,1.2626700401306152,1.2187939882278442,1.2334189414978027,4099697.0
+2011-08-09,1.1992930173873901,1.2139179706573486,1.135915994644165,1.209043025970459,6713828.0
+2011-08-10,1.2431700229644775,1.2480449676513672,1.2139179706573486,1.2187939882278442,5027756.0
+2011-08-11,,,,,
+2011-08-14,1.2821710109710693,1.4040499925613403,1.2675449848175049,1.4040499925613403,35280578.0
+2011-08-15,1.4138009548187256,1.4576770067214966,1.3650490045547485,1.408926010131836,43256587.0
+2011-08-16,1.4333009719848633,1.4625519514083862,1.3357980251312256,1.3406729698181152,42189313.0
+2011-08-17,1.3455480337142944,1.3747990131378174,1.3260480165481567,1.3309229612350464,8193364.0
+2011-08-18,,,,,
+2011-08-21,1.287045955657959,1.2919210195541382,1.2529200315475464,1.2626700401306152,13119268.0
+2011-08-22,1.2724210023880005,1.2772959470748901,1.2480449676513672,1.2675449848175049,8236624.0
+2011-08-23,1.2772959470748901,1.2919210195541382,1.2626700401306152,1.2626700401306152,10427427.0
+2011-08-24,1.287045955657959,1.3211719989776611,1.2626700401306152,1.2675449848175049,23133357.0
+2011-08-25,,,,,
+2011-08-28,1.2675449848175049,1.2675449848175049,1.2675449848175049,1.2675449848175049,0.0
+2011-09-01,1.2675449848175049,1.2675449848175049,1.2675449848175049,1.2675449848175049,0.0
+2011-09-04,1.350422978401184,1.3601739406585693,1.3309229612350464,1.3455480337142944,21253415.0
+2011-09-05,1.3260480165481567,1.408926010131836,1.3260480165481567,1.3406729698181152,42256008.0
+2011-09-06,1.3455480337142944,1.379673957824707,1.3406729698181152,1.3455480337142944,21592613.0
+2011-09-07,1.3650490045547485,1.3845499753952026,1.3601739406585693,1.3601739406585693,17127708.0
+2011-09-08,,,,,
+2011-09-11,1.379673957824707,1.4333009719848633,1.379673957824707,1.4235509634017944,33776171.0
+2011-09-12,1.4186760187149048,1.4625519514083862,1.3747990131378174,1.4138009548187256,47949556.0
+2011-09-13,1.4479269981384277,1.5259300470352173,1.4333009719848633,1.5113040208816528,78656792.0
+2011-09-14,1.5161789655685425,1.5161789655685425,1.4186760187149048,1.4235509634017944,37351991.0
+2011-09-15,,,,,
+2011-09-18,1.472303032875061,1.5990569591522217,1.472303032875061,1.521054983139038,83956139.0
+2011-09-19,1.501554012298584,1.5259300470352173,1.472303032875061,1.4869279861450195,31508982.0
+2011-09-20,1.4966789484024048,1.5259300470352173,1.4869279861450195,1.501554012298584,16464203.0
+2011-09-21,1.501554012298584,1.5161789655685425,1.4820530414581299,1.4918040037155151,18950472.0
+2011-09-22,1.4918040037155151,1.4918040037155151,1.4918040037155151,1.4918040037155151,0.0
+2011-09-25,1.4625519514083862,1.4771779775619507,1.4479269981384277,1.4771779775619507,12464656.0
+2011-09-26,1.4820530414581299,1.501554012298584,1.4674279689788818,1.4918040037155151,16794725.0
+2011-09-27,1.5161789655685425,1.6380590200424194,1.501554012298584,1.6380590200424194,50197054.0
+2011-09-28,1.7940640449523926,1.7989399433135986,1.7891889810562134,1.7989399433135986,15137933.0
+2011-09-29,1.7989399433135986,1.7989399433135986,1.7989399433135986,1.7989399433135986,0.0
+2011-10-02,2.1207010746002197,2.1207010746002197,1.7794389724731445,1.7794389724731445,147271200.0
+2011-10-03,1.7696889638900757,1.9500700235366821,1.6136829853057861,1.6380590200424194,198570573.0
+2011-10-04,1.6331839561462402,1.7063109874725342,1.5844320058822632,1.6185580492019653,74960752.0
+2011-10-05,1.6673099994659424,1.6868109703063965,1.5893069505691528,1.6039329767227173,37908052.0
+2011-10-06,,,,,
+2011-10-09,1.6770600080490112,1.6819349527359009,1.6283080577850342,1.6283080577850342,16740009.0
+2011-10-10,1.6283080577850342,1.652683973312378,1.623432993888855,1.6283080577850342,11001170.0
+2011-10-11,1.6478090286254883,1.652683973312378,1.6088080406188965,1.6185580492019653,10065830.0
+2011-10-12,1.6185580492019653,1.6770600080490112,1.5990569591522217,1.6136829853057861,46612291.0
+2011-10-13,,,,,
+2011-10-16,1.623432993888855,1.6283080577850342,1.5698059797286987,1.579556941986084,14181455.0
+2011-10-17,1.579556941986084,1.6039329767227173,1.5551810264587402,1.5600559711456299,15140846.0
+2011-10-18,1.4479269981384277,1.4966789484024048,1.4138009548187256,1.4771779775619507,45473225.0
+2011-10-19,1.4966789484024048,1.5698059797286987,1.472303032875061,1.5064289569854736,49280984.0
+2011-10-20,,,,,
+2011-10-23,1.6575599908828735,1.6770600080490112,1.5990569591522217,1.6088080406188965,55087902.0
+2011-10-24,1.623432993888855,1.6331839561462402,1.5844320058822632,1.5844320058822632,18092462.0
+2011-10-25,1.579556941986084,1.7209370136260986,1.579556941986084,1.6575599908828735,53348047.0
+2011-10-26,1.672184944152832,1.6819349527359009,1.6088080406188965,1.623432993888855,22936564.0
+2011-10-27,,,,,
+2011-10-30,1.7306870222091675,1.7696889638900757,1.6819349527359009,1.6868109703063965,38219067.0
+2011-10-31,1.6965609788894653,1.7014360427856445,1.6380590200424194,1.652683973312378,20055991.0
+2011-11-01,1.6575599908828735,1.6575599908828735,1.5893069505691528,1.6039329767227173,16258293.0
+2011-11-02,1.5893069505691528,1.6185580492019653,1.5844320058822632,1.594182014465332,13854677.0
+2011-11-03,,,,,
+2011-11-06,1.594182014465332,1.594182014465332,1.594182014465332,1.594182014465332,0.0
+2011-11-10,1.594182014465332,1.594182014465332,1.594182014465332,1.594182014465332,0.0
+2011-11-13,1.672184944152832,1.7063109874725342,1.6283080577850342,1.652683973312378,28781316.0
+2011-11-14,1.6575599908828735,1.7306870222091675,1.6478090286254883,1.652683973312378,48093848.0
+2011-11-15,1.652683973312378,1.6819349527359009,1.6478090286254883,1.6575599908828735,24031345.0
+2011-11-16,1.6673099994659424,1.7014360427856445,1.652683973312378,1.672184944152832,37114553.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,1.642933964729309,1.6478090286254883,1.564931035041809,1.5698059797286987,22223338.0
+2011-11-22,1.5698059797286987,1.5698059797286987,1.4918040037155151,1.5064289569854736,19513754.0
+2011-11-23,1.5064289569854736,1.5064289569854736,1.5064289569854736,1.5064289569854736,0.0
+2011-11-24,1.5064289569854736,1.5064289569854736,1.5064289569854736,1.5064289569854736,0.0
+2011-11-27,1.5551810264587402,1.5746819972991943,1.5454299449920654,1.5454299449920654,10665039.0
+2011-11-28,1.564931035041809,1.564931035041809,1.530804991722107,1.5405550003051758,7733750.0
+2011-11-29,1.550305962562561,1.6088080406188965,1.5454299449920654,1.579556941986084,28454549.0
+2011-11-30,1.5893069505691528,1.5990569591522217,1.550305962562561,1.5698059797286987,16902228.0
+2011-12-01,,,,,
+2011-12-04,1.6283080577850342,1.6380590200424194,1.5893069505691528,1.594182014465332,16565061.0
+2011-12-05,1.564931035041809,1.564931035041809,1.530804991722107,1.5551810264587402,14397170.0
+2011-12-06,1.5454299449920654,1.5698059797286987,1.5356800556182861,1.550305962562561,8481087.0
+2011-12-07,1.5600559711456299,1.5844320058822632,1.550305962562561,1.5551810264587402,12288652.0
+2011-12-08,,,,,
+2011-12-11,1.6283080577850342,1.7696889638900757,1.5893069505691528,1.7063109874725342,89037740.0
+2011-12-12,1.7306870222091675,1.8135650157928467,1.7160619497299194,1.7355619668960571,60896112.0
+2011-12-13,1.7404379844665527,1.7940640449523926,1.564931035041809,1.564931035041809,48540334.0
+2011-12-14,1.6136829853057861,1.6624350547790527,1.5844320058822632,1.6039329767227173,28935485.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,1.6868109703063965,1.7891889810562134,1.6770600080490112,1.7550630569458008,59699284.0
+2011-12-20,1.7794389724731445,1.8086899518966675,1.7355619668960571,1.745313048362732,29545350.0
+2011-12-21,1.7550630569458008,1.7599380016326904,1.7258119583129883,1.745313048362732,10234942.0
+2011-12-22,1.745313048362732,1.745313048362732,1.745313048362732,1.745313048362732,0.0
+2011-12-25,1.7355619668960571,1.7355619668960571,1.6380590200424194,1.6770600080490112,22131916.0
+2011-12-26,1.6673099994659424,1.7063109874725342,1.6673099994659424,1.6819349527359009,10879852.0
+2011-12-27,1.6770600080490112,1.6819349527359009,1.6283080577850342,1.642933964729309,11473348.0
+2011-12-28,1.652683973312378,1.6916860342025757,1.6331839561462402,1.6478090286254883,20424245.0
+2011-12-29,,,,,
+2012-01-01,1.672184944152832,1.7404379844665527,1.672184944152832,1.7014360427856445,20736254.0
+2012-01-02,1.6965609788894653,1.7160619497299194,1.6770600080490112,1.7014360427856445,11082603.0
+2012-01-03,1.7160619497299194,1.7989399433135986,1.7014360427856445,1.7989399433135986,29011677.0
+2012-01-04,1.8184399604797363,1.9403200149536133,1.8135650157928467,1.8330659866333008,96711154.0
+2012-01-05,,,,,
+2012-01-08,1.8086899518966675,1.8720669746398926,1.7940640449523926,1.823315978050232,29079429.0
+2012-01-09,1.823315978050232,1.857442021369934,1.8135650157928467,1.823315978050232,14777844.0
+2012-01-10,1.8281910419464111,1.8476910591125488,1.8184399604797363,1.8184399604797363,10103521.0
+2012-01-11,1.8281910419464111,1.8281910419464111,1.7794389724731445,1.7891889810562134,11178026.0
+2012-01-12,,,,,
+2012-01-15,1.8184399604797363,1.8623169660568237,1.8086899518966675,1.8281910419464111,19189366.0
+2012-01-16,1.83794105052948,1.8525669574737549,1.7063109874725342,1.7404379844665527,19638376.0
+2012-01-17,1.7550630569458008,1.7940640449523926,1.745313048362732,1.7550630569458008,10584642.0
+2012-01-18,1.7063109874725342,1.7940640449523926,1.7014360427856445,1.76481294631958,29816099.0
+2012-01-19,,,,,
+2012-01-22,1.7989399433135986,1.9695709943771362,1.7891889810562134,1.9695709943771362,39552301.0
+2012-01-23,2.1645779609680176,2.1645779609680176,2.115825891494751,2.1645779609680176,52854506.0
+2012-01-24,2.1548280715942383,2.3254590034484863,2.096324920654297,2.096324920654297,83462526.0
+2012-01-25,2.096324920654297,2.218204975128174,2.047574043273926,2.076824903488159,37143444.0
+2012-01-26,,,,,
+2012-01-29,2.076824903488159,2.076824903488159,2.076824903488159,2.076824903488159,0.0
+2012-01-30,2.135327100753784,2.174328088760376,2.0865750312805176,2.1255760192871094,10695325.0
+2012-01-31,2.115825891494751,2.2230799198150635,2.1109509468078613,2.149951934814453,24037509.0
+2012-02-01,2.174328088760376,2.174328088760376,2.135327100753784,2.159703016281128,9466498.0
+2012-02-02,2.159703016281128,2.159703016281128,2.159703016281128,2.159703016281128,0.0
+2012-02-05,2.2572059631347656,2.2620809078216553,2.2035789489746094,2.218204975128174,16033357.0
+2012-02-06,2.2230799198150635,2.2572059631347656,2.1889541149139404,2.1987040042877197,10368342.0
+2012-02-07,2.2035789489746094,2.237705945968628,2.1840789318084717,2.213330030441284,6624078.0
+2012-02-08,2.2230799198150635,2.3693349361419678,2.218204975128174,2.252331018447876,49117257.0
+2012-02-09,,,,,
+2012-02-12,2.2572059631347656,2.432713031768799,2.2572059631347656,2.3400840759277344,68941801.0
+2012-02-13,2.344959020614624,2.4375879764556885,2.344959020614624,2.3595850467681885,33773874.0
+2012-02-14,2.3839609622955322,2.3985860347747803,2.2913320064544678,2.330333948135376,17948662.0
+2012-02-15,2.330333948135376,2.34983491897583,2.296207904815674,2.3157079219818115,10920650.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,2.3937110900878906,2.4180870056152344,2.3693349361419678,2.3742098808288574,9044646.0
+2012-02-21,2.344959020614624,2.3790860176086426,2.3254590034484863,2.3400840759277344,15162671.0
+2012-02-22,2.3400840759277344,2.3400840759277344,2.3400840759277344,2.3400840759277344,0.0
+2012-02-23,2.3400840759277344,2.3400840759277344,2.3400840759277344,2.3400840759277344,0.0
+2012-02-26,2.344959020614624,2.3742098808288574,2.3059580326080322,2.330333948135376,16068566.0
+2012-02-27,2.3254590034484863,2.330333948135376,2.3010830879211426,2.3157079219818115,12819084.0
+2012-02-28,2.3157079219818115,2.3205840587615967,2.0865750312805176,2.2425808906555176,15883219.0
+2012-02-29,2.252331018447876,2.2620809078216553,2.1450769901275635,2.1987040042877197,11361352.0
+2012-03-01,,,,,
+2012-03-04,2.3157079219818115,2.3254590034484863,2.237705945968628,2.252331018447876,18700953.0
+2012-03-05,2.2474560737609863,2.330333948135376,2.2425808906555176,2.2767069339752197,19909412.0
+2012-03-06,2.296207904815674,2.3693349361419678,2.2425808906555176,2.3010830879211426,43356594.0
+2012-03-07,2.2669570446014404,2.525341033935547,2.2035789489746094,2.525341033935547,108471764.0
+2012-03-08,,,,,
+2012-03-11,2.6423449516296387,2.7788500785827637,2.6228439807891846,2.6618459224700928,34677031.0
+2012-03-12,2.681346893310547,2.7983510494232178,2.593592882156372,2.6910970211029053,55731048.0
+2012-03-13,2.7008469104766846,2.817852020263672,2.6325950622558594,2.7105979919433594,39796589.0
+2012-03-14,2.7203478813171387,2.739849090576172,2.6325950622558594,2.6423449516296387,18100175.0
+2012-03-15,,,,,
+2012-03-18,2.671596050262451,2.7008469104766846,2.6423449516296387,2.6618459224700928,14053060.0
+2012-03-19,2.6325950622558594,2.6423449516296387,2.4960899353027344,2.535090923309326,25817126.0
+2012-03-20,2.5155909061431885,2.5155909061431885,2.422961950302124,2.4278368949890137,15472814.0
+2012-03-21,2.4180870056152344,2.486340045928955,2.3400840759277344,2.3839609622955322,19178413.0
+2012-03-22,,,,,
+2012-03-25,2.3693349361419678,2.422961950302124,2.330333948135376,2.3400840759277344,17335546.0
+2012-03-26,2.3400840759277344,2.3693349361419678,2.310832977294922,2.3254590034484863,8510748.0
+2012-03-27,2.3205840587615967,2.3400840759277344,2.252331018447876,2.252331018447876,10363901.0
+2012-03-28,2.2425808906555176,2.466839075088501,2.1840789318084717,2.3400840759277344,39420223.0
+2012-03-29,,,,,
+2012-04-01,2.3400840759277344,2.432713031768799,2.3059580326080322,2.3400840759277344,23936866.0
+2012-04-02,2.3595850467681885,2.3839609622955322,2.2425808906555176,2.286457061767578,14103899.0
+2012-04-03,2.3059580326080322,2.3254590034484863,2.2669570446014404,2.2767069339752197,9882524.0
+2012-04-04,2.2474560737609863,2.296207904815674,2.2474560737609863,2.252331018447876,7065610.0
+2012-04-05,,,,,
+2012-04-08,2.2669570446014404,2.2669570446014404,2.0426979064941406,2.101201057434082,9630020.0
+2012-04-09,2.0865750312805176,2.2572059631347656,2.0865750312805176,2.1450769901275635,17947750.0
+2012-04-10,2.19382905960083,2.2572059631347656,2.115825891494751,2.1450769901275635,14172645.0
+2012-04-11,2.1645779609680176,2.174328088760376,2.0719499588012695,2.115825891494751,6835444.0
+2012-04-12,,,,,
+2012-04-15,2.0719499588012695,2.076824903488159,1.9256939888000488,1.9403200149536133,10184585.0
+2012-04-16,1.8623169660568237,1.930569052696228,1.7550630569458008,1.7550630569458008,14916198.0
+2012-04-17,1.7940640449523926,1.8525669574737549,1.7794389724731445,1.8525669574737549,9845940.0
+2012-04-18,1.886693000793457,1.8964430093765259,1.823315978050232,1.8281910419464111,9899374.0
+2012-04-19,,,,,
+2012-04-22,2.1060760021209717,2.208453893661499,2.047574043273926,2.047574043273926,28605097.0
+2012-04-23,2.0524489879608154,2.174328088760376,1.9695709943771362,2.096324920654297,34729511.0
+2012-04-24,2.1255760192871094,2.2669570446014404,2.047574043273926,2.174328088760376,55807302.0
+2012-04-25,2.213330030441284,2.2425808906555176,2.149951934814453,2.149951934814453,16178603.0
+2012-04-26,,,,,
+2012-04-29,2.159703016281128,2.2767069339752197,2.1450769901275635,2.1694529056549072,36833517.0
+2012-04-30,2.1792030334472656,2.213330030441284,2.149951934814453,2.1792030334472656,14293256.0
+2012-05-01,2.1840789318084717,2.2474560737609863,2.1840789318084717,2.1987040042877197,16885009.0
+2012-05-02,2.232830047607422,2.232830047607422,2.1694529056549072,2.1840789318084717,13112386.0
+2012-05-03,,,,,
+2012-05-06,2.135327100753784,2.213330030441284,2.1207010746002197,2.1450769901275635,20666564.0
+2012-05-07,2.1548280715942383,2.1987040042877197,2.1255760192871094,2.149951934814453,13578913.0
+2012-05-08,2.159703016281128,2.1792030334472656,2.135327100753784,2.1450769901275635,7115578.0
+2012-05-09,2.1109509468078613,2.140202045440674,1.9890719652175903,1.9988219738006592,5978480.0
+2012-05-10,1.9988219738006592,1.9988219738006592,1.9988219738006592,1.9988219738006592,0.0
+2012-05-13,2.037822961807251,2.076824903488159,1.9500700235366821,1.9500700235366821,9798906.0
+2012-05-14,1.9549449682235718,2.096324920654297,1.9500700235366821,1.9744460582733154,26273684.0
+2012-05-15,2.0085721015930176,2.047574043273926,1.979321002960205,2.003696918487549,16183249.0
+2012-05-16,2.0183229446411133,2.0183229446411133,1.9403200149536133,1.9695709943771362,7913764.0
+2012-05-17,,,,,
+2012-05-20,1.9500700235366821,1.9841959476470947,1.9403200149536133,1.9549449682235718,6631175.0
+2012-05-21,1.9646960496902466,2.0134470462799072,1.9403200149536133,1.9890719652175903,12426185.0
+2012-05-22,2.037822961807251,2.037822961807251,1.979321002960205,1.9841959476470947,8761067.0
+2012-05-23,1.9646960496902466,2.003696918487549,1.945194959640503,1.9500700235366821,10599349.0
+2012-05-24,,,,,
+2012-05-27,1.9500700235366821,1.9500700235366821,1.9061939716339111,1.91594398021698,5340309.0
+2012-05-28,1.9256939888000488,1.9646960496902466,1.9256939888000488,1.945194959640503,9252988.0
+2012-05-29,1.959820032119751,1.959820032119751,1.9110690355300903,1.945194959640503,3489196.0
+2012-05-30,1.935444951057434,1.9403200149536133,1.857442021369934,1.9110690355300903,5430275.0
+2012-05-31,,,,,
+2012-06-03,1.7209370136260986,1.745313048362732,1.6673099994659424,1.7258119583129883,4741602.0
+2012-06-04,1.6819349527359009,1.7989399433135986,1.6575599908828735,1.7550630569458008,12109899.0
+2012-06-05,1.745313048362732,1.7891889810562134,1.6868109703063965,1.6868109703063965,8436781.0
+2012-06-06,1.7160619497299194,1.7550630569458008,1.521054983139038,1.5990569591522217,7529429.0
+2012-06-07,,,,,
+2012-06-10,1.564931035041809,1.642933964729309,1.564931035041809,1.6136829853057861,5143803.0
+2012-06-11,1.642933964729309,1.6770600080490112,1.6185580492019653,1.642933964729309,12203537.0
+2012-06-12,1.623432993888855,1.672184944152832,1.5844320058822632,1.6185580492019653,12273801.0
+2012-06-13,1.6380590200424194,1.652683973312378,1.6136829853057861,1.6185580492019653,6612191.0
+2012-06-14,,,,,
+2012-06-17,1.623432993888855,1.6575599908828735,1.6088080406188965,1.6331839561462402,10614210.0
+2012-06-18,1.6380590200424194,1.7209370136260986,1.6380590200424194,1.6916860342025757,19847609.0
+2012-06-19,1.7063109874725342,1.7891889810562134,1.6819349527359009,1.7355619668960571,18048638.0
+2012-06-20,1.7745640277862549,1.8281910419464111,1.7355619668960571,1.7794389724731445,20784980.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,1.7794389724731445,1.7794389724731445,1.7794389724731445,1.7794389724731445,0.0
+2012-06-26,1.7794389724731445,1.7794389724731445,1.7794389724731445,1.7794389724731445,0.0
+2012-06-27,1.7794389724731445,1.7794389724731445,1.7794389724731445,1.7794389724731445,0.0
+2012-06-28,1.7794389724731445,1.7794389724731445,1.7794389724731445,1.7794389724731445,0.0
+2012-07-01,1.7794389724731445,1.7794389724731445,1.7794389724731445,1.7794389724731445,0.0
+2012-07-02,1.6478090286254883,1.6916860342025757,1.6380590200424194,1.6770600080490112,11654111.0
+2012-07-03,1.6770600080490112,1.7063109874725342,1.6770600080490112,1.6916860342025757,6214359.0
+2012-07-04,1.6916860342025757,1.7355619668960571,1.6770600080490112,1.6868109703063965,12535669.0
+2012-07-05,,,,,
+2012-07-08,1.6965609788894653,1.7258119583129883,1.6770600080490112,1.6916860342025757,10600293.0
+2012-07-09,1.6868109703063965,1.6868109703063965,1.6575599908828735,1.6673099994659424,3742705.0
+2012-07-10,1.6575599908828735,1.6868109703063965,1.6331839561462402,1.652683973312378,4124107.0
+2012-07-11,1.642933964729309,1.6575599908828735,1.6185580492019653,1.6283080577850342,3287921.0
+2012-07-12,,,,,
+2012-07-15,1.6575599908828735,1.7209370136260986,1.6380590200424194,1.6380590200424194,18834241.0
+2012-07-16,1.6575599908828735,1.6575599908828735,1.5893069505691528,1.5990569591522217,4595023.0
+2012-07-17,1.6039329767227173,1.642933964729309,1.5844320058822632,1.6088080406188965,8134710.0
+2012-07-18,1.6088080406188965,1.7063109874725342,1.6039329767227173,1.6575599908828735,17983789.0
+2012-07-19,,,,,
+2012-07-22,1.6185580492019653,1.6673099994659424,1.6185580492019653,1.623432993888855,6560972.0
+2012-07-23,1.623432993888855,1.6624350547790527,1.623432993888855,1.6283080577850342,9974551.0
+2012-07-24,1.642933964729309,1.652683973312378,1.6283080577850342,1.6478090286254883,4002634.0
+2012-07-25,1.652683973312378,1.6624350547790527,1.6283080577850342,1.6380590200424194,4893925.0
+2012-07-26,,,,,
+2012-07-29,1.6965609788894653,1.7696889638900757,1.6770600080490112,1.7550630569458008,15222720.0
+2012-07-30,1.7794389724731445,1.8086899518966675,1.7550630569458008,1.7794389724731445,13606656.0
+2012-07-31,1.7843140363693237,1.8330659866333008,1.7599380016326904,1.8184399604797363,23591679.0
+2012-08-01,1.8184399604797363,1.9988219738006592,1.8038150072097778,1.9988219738006592,21804482.0
+2012-08-02,,,,,
+2012-08-05,2.076824903488159,2.081700086593628,1.9646960496902466,1.9744460582733154,25264808.0
+2012-08-06,1.9744460582733154,2.1694529056549072,1.959820032119751,2.1694529056549072,33070566.0
+2012-08-07,2.2669570446014404,2.3839609622955322,2.208453893661499,2.3839609622955322,30985247.0
+2012-08-08,2.4375879764556885,2.5643420219421387,2.252331018447876,2.2913320064544678,98719317.0
+2012-08-09,,,,,
+2012-08-12,2.2620809078216553,2.447338104248047,2.2425808906555176,2.2815821170806885,81356202.0
+2012-08-13,2.3254590034484863,2.330333948135376,2.218204975128174,2.2279551029205322,26491420.0
+2012-08-14,2.232830047607422,2.3205840587615967,2.19382905960083,2.2035789489746094,27236111.0
+2012-08-15,2.2035789489746094,2.2815821170806885,2.1840789318084717,2.1889541149139404,20527236.0
+2012-08-16,,,,,
+2012-08-19,2.1889541149139404,2.1889541149139404,2.1889541149139404,2.1889541149139404,0.0
+2012-08-23,2.1889541149139404,2.1889541149139404,2.1889541149139404,2.1889541149139404,0.0
+2012-08-26,2.286457061767578,2.286457061767578,2.2230799198150635,2.2279551029205322,14094956.0
+2012-08-27,2.2474560737609863,2.447338104248047,2.2425808906555176,2.447338104248047,89094804.0
+2012-08-28,2.4960899353027344,2.671596050262451,2.466839075088501,2.486340045928955,82351879.0
+2012-08-29,2.486340045928955,2.593592882156372,2.447338104248047,2.466839075088501,46239197.0
+2012-08-30,,,,,
+2012-09-02,2.3937110900878906,2.432713031768799,2.344959020614624,2.3839609622955322,28664572.0
+2012-09-03,2.3937110900878906,2.3985860347747803,2.344959020614624,2.354710102081299,15169389.0
+2012-09-04,2.3595850467681885,2.3693349361419678,2.2913320064544678,2.344959020614624,15687842.0
+2012-09-05,,,,,
+2012-09-06,2.344959020614624,2.344959020614624,2.344959020614624,2.344959020614624,0.0
+2012-09-09,2.213330030441284,2.2572059631347656,2.2035789489746094,2.208453893661499,19280983.0
+2012-09-10,2.218204975128174,2.232830047607422,2.115825891494751,2.135327100753784,23081277.0
+2012-09-11,2.1304519176483154,2.1304519176483154,2.057323932647705,2.096324920654297,17346264.0
+2012-09-12,2.115825891494751,2.1304519176483154,2.096324920654297,2.101201057434082,15596430.0
+2012-09-13,,,,,
+2012-09-16,2.115825891494751,2.232830047607422,2.1109509468078613,2.174328088760376,36353904.0
+2012-09-17,2.1694529056549072,2.2279551029205322,2.1304519176483154,2.135327100753784,15004584.0
+2012-09-18,2.135327100753784,2.159703016281128,2.1207010746002197,2.1207010746002197,8127808.0
+2012-09-19,2.1255760192871094,2.1450769901275635,2.057323932647705,2.076824903488159,6962845.0
+2012-09-20,,,,,
+2012-09-24,2.057323932647705,2.057323932647705,1.959820032119751,1.9841959476470947,5875110.0
+2012-09-25,1.9841959476470947,2.0670740604400635,1.9403200149536133,2.037822961807251,11872041.0
+2012-09-26,2.0329480171203613,2.0329480171203613,1.930569052696228,1.9500700235366821,5792579.0
+2012-09-27,,,,,
+2012-09-30,1.8525669574737549,1.8769420385360718,1.7843140363693237,1.823315978050232,4604089.0
+2012-10-01,1.8281910419464111,1.9988219738006592,1.8184399604797363,1.9939470291137695,20543081.0
+2012-10-02,1.9988219738006592,2.003696918487549,1.9256939888000488,1.9403200149536133,10084168.0
+2012-10-03,1.930569052696228,2.003696918487549,1.91594398021698,1.9256939888000488,14662935.0
+2012-10-04,,,,,
+2012-10-07,1.9208190441131592,1.9256939888000488,1.8525669574737549,1.8623169660568237,7253265.0
+2012-10-08,1.8525669574737549,1.8623169660568237,1.823315978050232,1.8330659866333008,5353836.0
+2012-10-09,1.8476910591125488,1.9110690355300903,1.83794105052948,1.83794105052948,17511089.0
+2012-10-10,1.8330659866333008,1.8428159952163696,1.76481294631958,1.76481294631958,6135182.0
+2012-10-11,,,,,
+2012-10-14,1.6478090286254883,1.7111860513687134,1.6380590200424194,1.6673099994659424,8875781.0
+2012-10-15,1.6770600080490112,1.7550630569458008,1.6770600080490112,1.7550630569458008,11301662.0
+2012-10-16,1.7550630569458008,1.7794389724731445,1.7160619497299194,1.7258119583129883,9995761.0
+2012-10-17,1.672184944152832,1.7550630569458008,1.672184944152832,1.7063109874725342,10244316.0
+2012-10-18,,,,,
+2012-10-21,1.7258119583129883,1.7843140363693237,1.7160619497299194,1.7160619497299194,20106666.0
+2012-10-22,1.7160619497299194,1.7404379844665527,1.6819349527359009,1.6965609788894653,10156145.0
+2012-10-23,1.7063109874725342,1.7160619497299194,1.6770600080490112,1.6868109703063965,4993562.0
+2012-10-24,1.6819349527359009,1.6965609788894653,1.6575599908828735,1.6965609788894653,4577506.0
+2012-10-25,,,,,
+2012-10-28,1.6965609788894653,1.6965609788894653,1.6965609788894653,1.6965609788894653,0.0
+2012-11-01,1.6965609788894653,1.6965609788894653,1.6965609788894653,1.6965609788894653,0.0
+2012-11-04,1.7258119583129883,1.7550630569458008,1.7111860513687134,1.7404379844665527,9247398.0
+2012-11-05,1.7404379844665527,1.8135650157928467,1.7355619668960571,1.7794389724731445,16477998.0
+2012-11-06,1.7891889810562134,1.867192029953003,1.7891889810562134,1.83794105052948,13504577.0
+2012-11-07,1.8476910591125488,1.8623169660568237,1.8135650157928467,1.823315978050232,6389778.0
+2012-11-08,,,,,
+2012-11-11,1.8086899518966675,1.823315978050232,1.7696889638900757,1.7794389724731445,5901386.0
+2012-11-12,1.7794389724731445,1.7891889810562134,1.7550630569458008,1.76481294631958,10604128.0
+2012-11-13,1.7745640277862549,1.8086899518966675,1.7599380016326904,1.76481294631958,9916994.0
+2012-11-14,1.7794389724731445,1.7843140363693237,1.7258119583129883,1.7258119583129883,7792394.0
+2012-11-15,,,,,
+2012-11-18,1.7258119583129883,1.7306870222091675,1.6916860342025757,1.7014360427856445,6556501.0
+2012-11-19,1.7160619497299194,1.7160619497299194,1.5600559711456299,1.6478090286254883,5831029.0
+2012-11-20,1.672184944152832,1.7306870222091675,1.6283080577850342,1.6624350547790527,9991371.0
+2012-11-21,1.6770600080490112,1.6868109703063965,1.6380590200424194,1.6673099994659424,3772940.0
+2012-11-22,,,,,
+2012-11-25,1.6819349527359009,1.6819349527359009,1.5600559711456299,1.5893069505691528,5691434.0
+2012-11-26,1.6039329767227173,1.6185580492019653,1.4674279689788818,1.5990569591522217,5474806.0
+2012-11-27,1.579556941986084,1.5990569591522217,1.5454299449920654,1.5454299449920654,4923390.0
+2012-11-28,1.5454299449920654,1.5893069505691528,1.5454299449920654,1.579556941986084,5024546.0
+2012-11-29,,,,,
+2012-12-02,1.579556941986084,1.579556941986084,1.579556941986084,1.579556941986084,0.0
+2012-12-03,1.6283080577850342,1.7745640277862549,1.6283080577850342,1.745313048362732,23952394.0
+2012-12-04,1.7404379844665527,1.7745640277862549,1.7160619497299194,1.7355619668960571,17818534.0
+2012-12-05,1.7209370136260986,1.7404379844665527,1.7063109874725342,1.7209370136260986,6894775.0
+2012-12-06,1.7209370136260986,1.7209370136260986,1.7209370136260986,1.7209370136260986,0.0
+2012-12-09,1.7209370136260986,1.7209370136260986,1.7209370136260986,1.7209370136260986,0.0
+2012-12-10,1.7160619497299194,1.7160619497299194,1.6868109703063965,1.6916860342025757,4089913.0
+2012-12-11,1.6868109703063965,1.6916860342025757,1.6575599908828735,1.6770600080490112,4271732.0
+2012-12-12,1.6819349527359009,1.7258119583129883,1.6673099994659424,1.6770600080490112,10542284.0
+2012-12-13,1.6770600080490112,1.6770600080490112,1.6770600080490112,1.6770600080490112,0.0
+2012-12-16,1.6770600080490112,1.6770600080490112,1.6770600080490112,1.6770600080490112,0.0
+2012-12-17,1.7404379844665527,1.7404379844665527,1.7160619497299194,1.7209370136260986,4804359.0
+2012-12-18,1.7306870222091675,1.7355619668960571,1.7063109874725342,1.7111860513687134,5138111.0
+2012-12-19,1.7111860513687134,1.7209370136260986,1.6868109703063965,1.7014360427856445,4448013.0
+2012-12-20,1.7014360427856445,1.7014360427856445,1.7014360427856445,1.7014360427856445,0.0
+2012-12-23,1.7014360427856445,1.7014360427856445,1.7014360427856445,1.7014360427856445,0.0
+2012-12-24,1.6673099994659424,1.7306870222091675,1.6624350547790527,1.6868109703063965,15118632.0
+2012-12-25,1.7014360427856445,1.7209370136260986,1.6575599908828735,1.6575599908828735,11785378.0
+2012-12-26,1.6624350547790527,1.6868109703063965,1.6575599908828735,1.6624350547790527,11519449.0
+2012-12-27,1.6624350547790527,1.6624350547790527,1.6624350547790527,1.6624350547790527,0.0
+2012-12-30,1.6624350547790527,1.6624350547790527,1.6624350547790527,1.6624350547790527,0.0
+2012-12-31,1.7404379844665527,1.7989399433135986,1.6965609788894653,1.7404379844665527,25996186.0
+2013-01-01,1.7745640277862549,1.7794389724731445,1.7258119583129883,1.7404379844665527,11854227.0
+2013-01-02,1.7550630569458008,1.7550630569458008,1.7209370136260986,1.7258119583129883,13220854.0
+2013-01-03,1.7258119583129883,1.7258119583129883,1.7258119583129883,1.7258119583129883,0.0
+2013-01-06,1.7258119583129883,1.7258119583129883,1.7258119583129883,1.7258119583129883,0.0
+2013-01-07,1.7794389724731445,1.8428159952163696,1.7794389724731445,1.7843140363693237,24305222.0
+2013-01-08,1.7989399433135986,1.8135650157928467,1.6575599908828735,1.7209370136260986,17741193.0
+2013-01-09,1.7355619668960571,1.7404379844665527,1.7160619497299194,1.7160619497299194,6822563.0
+2013-01-10,1.7160619497299194,1.7160619497299194,1.7160619497299194,1.7160619497299194,0.0
+2013-01-13,1.7160619497299194,1.7160619497299194,1.7160619497299194,1.7160619497299194,0.0
+2013-01-14,1.6916860342025757,1.7209370136260986,1.6819349527359009,1.6868109703063965,7237840.0
+2013-01-15,1.7014360427856445,1.7160619497299194,1.6819349527359009,1.6868109703063965,6218605.0
+2013-01-16,1.6819349527359009,1.7014360427856445,1.652683973312378,1.6624350547790527,4314325.0
+2013-01-17,1.6624350547790527,1.6624350547790527,1.6624350547790527,1.6624350547790527,0.0
+2013-01-20,1.6624350547790527,1.6624350547790527,1.6624350547790527,1.6624350547790527,0.0
+2013-01-21,1.6624350547790527,1.6624350547790527,1.6185580492019653,1.6185580492019653,4731531.0
+2013-01-22,1.6283080577850342,1.672184944152832,1.6185580492019653,1.6380590200424194,7308237.0
+2013-01-23,1.5893069505691528,1.6331839561462402,1.5600559711456299,1.5746819972991943,16432225.0
+2013-01-24,1.5746819972991943,1.5746819972991943,1.5746819972991943,1.5746819972991943,0.0
+2013-01-27,1.5746819972991943,1.5746819972991943,1.5746819972991943,1.5746819972991943,0.0
+2013-01-28,1.579556941986084,1.6039329767227173,1.564931035041809,1.5893069505691528,11013426.0
+2013-01-29,1.6088080406188965,1.6916860342025757,1.6039329767227173,1.6624350547790527,28362337.0
+2013-01-30,1.672184944152832,1.6770600080490112,1.5600559711456299,1.5600559711456299,11945034.0
+2013-01-31,1.5600559711456299,1.5600559711456299,1.5600559711456299,1.5600559711456299,0.0
+2013-02-03,1.5600559711456299,1.5600559711456299,1.5600559711456299,1.5600559711456299,0.0
+2013-02-04,1.6380590200424194,1.6673099994659424,1.6283080577850342,1.6380590200424194,9749513.0
+2013-02-05,1.6283080577850342,1.6575599908828735,1.5600559711456299,1.6088080406188965,11117864.0
+2013-02-06,1.6283080577850342,1.642933964729309,1.5600559711456299,1.579556941986084,9074132.0
+2013-02-07,1.579556941986084,1.579556941986084,1.579556941986084,1.579556941986084,0.0
+2013-02-10,1.579556941986084,1.579556941986084,1.579556941986084,1.579556941986084,0.0
+2013-02-11,1.579556941986084,1.5893069505691528,1.5746819972991943,1.579556941986084,4151029.0
+2013-02-12,1.5893069505691528,1.672184944152832,1.579556941986084,1.5893069505691528,34389493.0
+2013-02-13,1.6185580492019653,1.6575599908828735,1.594182014465332,1.5990569591522217,15907126.0
+2013-02-14,1.5990569591522217,1.5990569591522217,1.5990569591522217,1.5990569591522217,0.0
+2013-02-17,1.5990569591522217,1.5990569591522217,1.5990569591522217,1.5990569591522217,0.0
+2013-02-18,1.6088080406188965,1.6380590200424194,1.5844320058822632,1.6039329767227173,14501721.0
+2013-02-19,1.5990569591522217,1.6088080406188965,1.5746819972991943,1.5893069505691528,5784405.0
+2013-02-20,1.594182014465332,1.594182014465332,1.5746819972991943,1.5844320058822632,4368313.0
+2013-02-21,1.5844320058822632,1.5844320058822632,1.5844320058822632,1.5844320058822632,0.0
+2013-02-24,1.5844320058822632,1.5844320058822632,1.5844320058822632,1.5844320058822632,0.0
+2013-02-25,1.564931035041809,1.5844320058822632,1.5600559711456299,1.5698059797286987,7346072.0
+2013-02-26,1.5600559711456299,1.5600559711456299,1.521054983139038,1.5356800556182861,5333253.0
+2013-02-27,1.521054983139038,1.5454299449920654,1.5161789655685425,1.5161789655685425,7735689.0
+2013-02-28,1.5161789655685425,1.5161789655685425,1.5161789655685425,1.5161789655685425,0.0
+2013-03-03,1.5161789655685425,1.5161789655685425,1.5161789655685425,1.5161789655685425,0.0
+2013-03-04,1.3991750478744507,1.530804991722107,1.3650490045547485,1.3845499753952026,31742481.0
+2013-03-05,1.4040499925613403,1.4674279689788818,1.4040499925613403,1.4235509634017944,16869963.0
+2013-03-06,1.443052053451538,1.4528019428253174,1.408926010131836,1.408926010131836,7838198.0
+2013-03-07,1.408926010131836,1.408926010131836,1.408926010131836,1.408926010131836,0.0
+2013-03-10,1.408926010131836,1.408926010131836,1.408926010131836,1.408926010131836,0.0
+2013-03-11,1.3991750478744507,1.408926010131836,1.3845499753952026,1.3894250392913818,7047806.0
+2013-03-12,1.3845499753952026,1.3845499753952026,1.3357980251312256,1.3406729698181152,8162853.0
+2013-03-13,1.3309229612350464,1.3455480337142944,1.2724210023880005,1.3114219903945923,10484153.0
+2013-03-14,1.3114219903945923,1.3114219903945923,1.3114219903945923,1.3114219903945923,0.0
+2013-03-17,1.3162970542907715,1.3942999839782715,1.3162970542907715,1.3406729698181152,16968493.0
+2013-03-18,1.3455480337142944,1.3845499753952026,1.3309229612350464,1.3552989959716797,12731980.0
+2013-03-19,1.3650490045547485,1.3747990131378174,1.3406729698181152,1.3552989959716797,7871304.0
+2013-03-20,1.350422978401184,1.3601739406585693,1.3357980251312256,1.3455480337142944,4638806.0
+2013-03-21,,,,,
+2013-03-24,1.350422978401184,1.379673957824707,1.3455480337142944,1.3699239492416382,7606637.0
+2013-03-25,1.3699239492416382,1.3894250392913818,1.3650490045547485,1.3650490045547485,11986612.0
+2013-03-26,1.3650490045547485,1.3747990131378174,1.350422978401184,1.3552989959716797,4675810.0
+2013-03-27,1.350422978401184,1.3552989959716797,1.3357980251312256,1.350422978401184,4960353.0
+2013-03-28,,,,,
+2013-03-31,1.3162970542907715,1.3601739406585693,1.3016719818115234,1.3211719989776611,8732135.0
+2013-04-01,1.3260480165481567,1.3260480165481567,1.3065470457077026,1.3162970542907715,4963327.0
+2013-04-02,1.3211719989776611,1.3211719989776611,1.3114219903945923,1.3162970542907715,2569014.0
+2013-04-03,13.5,13.5,13.5,13.5,0.0
+2013-04-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-22,13.5,13.5,13.5,13.5,0.0
+2013-04-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-04-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-05-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-06-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-07-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-08-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-09-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-10-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-11-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2013-12-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-01-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-02-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-03-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-04-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-05-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-06-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-07-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-08-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-09-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-10-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-11-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2014-12-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-01-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-02-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-03-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-04-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-05-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-06-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-07-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-08-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-09-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-10-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-11-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2015-12-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-01-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-02-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-03-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-04-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-05-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-14,,,,,
+2016-06-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-06-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-07-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-08-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-09-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-24,,,,,
+2016-10-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-10-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-11-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-26,,,,,
+2016-12-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2016-12-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-01-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-02-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-02,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-03-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-02,,,,,
+2017-04-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-04,,,,,
+2017-04-05,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-06,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-09,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-12,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-13,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-19,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-20,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-26,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-27,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-04-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-02,,,,,
+2017-05-03,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-04,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-07,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-08,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-09,,,,,
+2017-05-10,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-11,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-14,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-15,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-16,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-17,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-18,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-21,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-22,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-23,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-24,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-25,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-28,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-29,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-30,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-05-31,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-06-01,1.3162970542907715,1.3162970542907715,1.3162970542907715,1.3162970542907715,0.0
+2017-06-04,2.4122369289398193,2.4122369289398193,2.4122369289398193,2.4122369289398193,5627539.0
+2017-06-05,2.466839075088501,2.6520960330963135,2.447338104248047,2.6520960330963135,40799230.0
+2017-06-06,2.730098009109497,2.9153549671173096,2.656970977783203,2.7008469104766846,48529319.0
+2017-06-07,2.730098009109497,2.773974895477295,2.5545918941497803,2.5740931034088135,26722222.0
+2017-06-08,2.5545918941497803,2.6325950622558594,2.486340045928955,2.5204660892486572,19857588.0
+2017-06-11,2.5107150077819824,2.535090923309326,2.2601308822631836,2.2601308822631836,20138029.0
+2017-06-12,2.213330030441284,2.240631103515625,2.0612239837646484,2.1119260787963867,28398571.0
+2017-06-13,2.115825891494751,2.2601308822631836,2.0670740604400635,2.1450769901275635,33460090.0
+2017-06-14,2.1450769901275635,2.174328088760376,2.1138761043548584,2.115825891494751,11267571.0
+2017-06-15,2.1002259254455566,2.1041259765625,1.9052180051803589,1.9052180051803589,11958900.0
+2017-06-18,1.9013179540634155,1.9695709943771362,1.7667629718780518,1.8564670085906982,28154108.0
+2017-06-19,1.8642669916152954,1.9149689674377441,1.8525669574737549,1.8623169660568237,7820188.0
+2017-06-20,1.8525669574737549,1.9695709943771362,1.8525669574737549,1.9032679796218872,25918199.0
+2017-06-21,1.9344700574874878,1.944219946861267,1.8720669746398926,1.89546799659729,8455027.0
+2017-06-22,1.8915679454803467,1.8915679454803467,1.8428159952163696,1.8525669574737549,6164351.0
+2017-06-25,1.8525669574737549,1.8525669574737549,1.8525669574737549,1.8525669574737549,0.0
+2017-06-26,1.8915679454803467,1.8915679454803467,1.8428159952163696,1.8525669574737549,6164351.0
+2017-06-27,1.8915679454803467,1.8915679454803467,1.8428159952163696,1.8525669574737549,6164351.0
+2017-06-28,1.8915679454803467,1.8915679454803467,1.8428159952163696,1.8525669574737549,6164351.0
+2017-06-29,1.8915679454803467,1.8915679454803467,1.8428159952163696,1.8525669574737549,6164351.0
+2017-07-02,1.8642669916152954,1.8896180391311646,1.8525669574737549,1.860366940498352,5841932.0
+2017-07-03,1.8623169660568237,2.045624017715454,1.8447660207748413,2.045624017715454,21604263.0
+2017-07-04,2.096324920654297,2.2035789489746094,2.0280730724334717,2.047574043273926,36849301.0
+2017-07-05,2.076824903488159,2.1060760021209717,2.0241730213165283,2.045624017715454,11103392.0
+2017-07-06,2.047574043273926,2.0670740604400635,2.020272970199585,2.0553739070892334,4494873.0
+2017-07-09,2.047574043273926,2.1138761043548584,2.047574043273926,2.051474094390869,7549162.0
+2017-07-10,2.0670740604400635,2.199678897857666,2.047574043273926,2.096324920654297,18404902.0
+2017-07-11,2.1060760021209717,2.2074790000915527,2.0982749462127686,2.148977041244507,16082330.0
+2017-07-12,2.15677809715271,2.1782279014587402,2.047574043273926,2.090475082397461,6371615.0
+2017-07-13,2.135327100753784,2.19382905960083,2.0924251079559326,2.160677909851074,13365485.0
+2017-07-16,2.1762781143188477,2.375185966491699,2.1762781143188477,2.3400840759277344,29383951.0
+2017-07-17,2.3478848934173584,2.466839075088501,2.297183036804199,2.3595850467681885,28637752.0
+2017-07-18,2.336184024810791,2.3810360431671143,2.2386810779571533,2.258181095123291,15358879.0
+2017-07-19,2.2620809078216553,2.30888295173645,2.2230799198150635,2.2679319381713867,8362702.0
+2017-07-20,2.289381980895996,2.304982900619507,2.2484309673309326,2.252331018447876,7891960.0
+2017-07-23,2.258181095123291,2.297183036804199,2.240631103515625,2.2562310695648193,9813572.0
+2017-07-24,2.2562310695648193,2.2815821170806885,2.2425808906555176,2.265981912612915,6235261.0
+2017-07-25,2.2679319381713867,2.34983491897583,2.2601308822631836,2.2854819297790527,16033737.0
+2017-07-26,2.293282985687256,2.3790860176086426,2.2854819297790527,2.3186330795288086,13977514.0
+2017-07-27,2.34983491897583,2.34983491897583,2.2815821170806885,2.2815821170806885,5441310.0
+2017-07-30,2.27183198928833,2.3381340503692627,2.2620809078216553,2.2952330112457275,3950687.0
+2017-07-31,2.3030331134796143,2.408337116241455,2.3030331134796143,2.3595850467681885,17026234.0
+2017-08-01,2.3693349361419678,2.433687925338745,2.3400840759277344,2.34983491897583,12081429.0
+2017-08-02,2.3810360431671143,2.3927359580993652,2.3225340843200684,2.3225340843200684,7064318.0
+2017-08-03,2.32448410987854,2.32448410987854,2.27183198928833,2.2913320064544678,5160910.0
+2017-08-06,2.336184024810791,2.5155909061431885,2.310832977294922,2.5155909061431885,27147868.0
+2017-08-07,2.5692179203033447,2.7642250061035156,2.544842004776001,2.7642250061035156,43758446.0
+2017-08-08,2.8373520374298096,3.0128591060638428,2.5838429927825928,2.603343963623047,54225892.0
+2017-08-09,2.681346893310547,2.8568530082702637,2.6325950622558594,2.730098009109497,33142276.0
+2017-08-10,2.7690999507904053,2.8568530082702637,2.7105979919433594,2.730098009109497,17241273.0
+2017-08-13,2.730098009109497,2.754473924636841,2.637470006942749,2.6618459224700928,8390526.0
+2017-08-14,2.6520960330963135,2.749598979949951,2.6423449516296387,2.730098009109497,9610144.0
+2017-08-15,2.730098009109497,2.754473924636841,2.671596050262451,2.730098009109497,6914180.0
+2017-08-16,2.7203478813171387,2.7252230644226074,2.539966106414795,2.6520960330963135,6505405.0
+2017-08-17,2.671596050262451,2.730098009109497,2.637470006942749,2.6910970211029053,9716632.0
+2017-08-20,2.681346893310547,2.7642250061035156,2.6618459224700928,2.715472936630249,9304473.0
+2017-08-21,2.681346893310547,2.7105979919433594,2.6520960330963135,2.676470994949341,4010162.0
+2017-08-22,2.671596050262451,2.7105979919433594,2.6228439807891846,2.6228439807891846,4808061.0
+2017-08-23,2.637470006942749,2.6423449516296387,2.5692179203033447,2.593592882156372,5602115.0
+2017-08-24,2.593592882156372,2.739849090576172,2.559467077255249,2.671596050262451,13707544.0
+2017-08-27,2.739849090576172,2.8568530082702637,2.739849090576172,2.7788500785827637,26473933.0
+2017-08-28,2.817852020263672,2.8958539962768555,2.7788500785827637,2.7983510494232178,21253681.0
+2017-08-29,2.8032259941101074,2.8129758834838867,2.7008469104766846,2.739849090576172,12117643.0
+2017-08-30,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-08-31,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-03,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-04,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-05,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-06,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-07,2.788599967956543,2.808100938796997,2.754473924636841,2.7593491077423096,7176283.0
+2017-09-10,2.7593491077423096,2.925105094909668,2.7593491077423096,2.8373520374298096,35331828.0
+2017-09-11,2.8617279529571533,2.9153549671173096,2.827601909637451,2.8568530082702637,16423579.0
+2017-09-12,2.8763539791107178,2.8763539791107178,2.808100938796997,2.817852020263672,6445202.0
+2017-09-13,2.8032259941101074,2.8568530082702637,2.788599967956543,2.7983510494232178,3583767.0
+2017-09-14,2.808100938796997,2.8129758834838867,2.754473924636841,2.7593491077423096,3544199.0
+2017-09-17,2.7690999507904053,2.808100938796997,2.730098009109497,2.7788500785827637,4827958.0
+2017-09-18,2.788599967956543,2.8129758834838867,2.7593491077423096,2.773974895477295,4013957.0
+2017-09-19,2.773974895477295,2.788599967956543,2.739849090576172,2.739849090576172,2529364.0
+2017-09-20,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-21,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-24,2.739849090576172,2.739849090576172,2.739849090576172,2.739849090576172,0.0
+2017-09-25,2.7642250061035156,2.808100938796997,2.7593491077423096,2.7642250061035156,5208539.0
+2017-09-26,2.7788500785827637,2.7983510494232178,2.754473924636841,2.754473924636841,1918576.0
+2017-09-27,2.7690999507904053,2.773974895477295,2.7203478813171387,2.730098009109497,2858819.0
+2017-09-28,2.7593491077423096,2.8032259941101074,2.749598979949951,2.7788500785827637,4769191.0
+2017-10-01,2.749598979949951,2.7642250061035156,2.6520960330963135,2.7447240352630615,3372134.0
+2017-10-02,2.7690999507904053,2.7690999507904053,2.730098009109497,2.730098009109497,1272282.0
+2017-10-03,2.730098009109497,2.730098009109497,2.730098009109497,2.730098009109497,0.0
+2017-10-04,2.7105979919433594,2.739849090576172,2.7008469104766846,2.7252230644226074,1817544.0
+2017-10-05,2.7252230644226074,2.739849090576172,2.7105979919433594,2.7105979919433594,1234560.0
+2017-10-08,2.7105979919433594,2.7105979919433594,2.6520960330963135,2.6667211055755615,1337100.0
+2017-10-09,2.6423449516296387,2.6667211055755615,2.5643420219421387,2.6325950622558594,2715132.0
+2017-10-10,2.656970977783203,2.676470994949341,2.593592882156372,2.6325950622558594,3224519.0
+2017-10-11,2.6325950622558594,2.6325950622558594,2.3517849445343018,2.4044370651245117,5452838.0
+2017-10-12,2.4375879764556885,2.4765889644622803,2.3712849617004395,2.457087993621826,4065493.0
+2017-10-15,2.486340045928955,2.486340045928955,2.4375879764556885,2.4375879764556885,2467582.0
+2017-10-16,2.4375879764556885,2.4717140197753906,2.375185966491699,2.466839075088501,1501227.0
+2017-10-17,2.466839075088501,2.486340045928955,2.4375879764556885,2.4717140197753906,2239344.0
+2017-10-18,2.4619638919830322,2.535090923309326,2.4375879764556885,2.4619638919830322,4017782.0
+2017-10-19,2.486340045928955,2.5058400630950928,2.442462921142578,2.466839075088501,1929622.0
+2017-10-22,2.48146390914917,2.48146390914917,2.442462921142578,2.442462921142578,1083119.0
+2017-10-23,2.4375879764556885,2.447338104248047,2.304982900619507,2.357635021209717,2684487.0
+2017-10-24,2.3439838886260986,2.3595850467681885,2.252331018447876,2.3381340503692627,2107687.0
+2017-10-25,2.3400840759277344,2.3595850467681885,2.3127830028533936,2.3400840759277344,1114031.0
+2017-10-26,2.3400840759277344,2.34983491897583,2.310832977294922,2.3264338970184326,1347694.0
+2017-10-29,2.32448410987854,2.3517849445343018,2.32448410987854,2.3517849445343018,993933.0
+2017-10-30,2.355684995651245,2.535090923309326,2.342034101486206,2.420037031173706,14436810.0
+2017-10-31,2.4375879764556885,2.442462921142578,2.394685983657837,2.4180870056152344,1643960.0
+2017-11-01,2.4375879764556885,2.4960899353027344,2.420037031173706,2.457087993621826,3587049.0
+2017-11-02,2.447338104248047,2.466839075088501,2.4375879764556885,2.442462921142578,3226713.0
+2017-11-05,2.4375879764556885,2.4375879764556885,2.2425808906555176,2.38688588142395,4009875.0
+2017-11-06,2.388835906982422,2.486340045928955,2.3790860176086426,2.447338104248047,5718367.0
+2017-11-07,2.388835906982422,2.388835906982422,2.1918790340423584,2.1918790340423584,5084831.0
+2017-11-08,2.27183198928833,2.27183198928833,2.1509270668029785,2.2035789489746094,2486268.0
+2017-11-09,2.1645779609680176,2.2620809078216553,2.1548280715942383,2.213330030441284,4663482.0
+2017-11-12,2.2425808906555176,2.27183198928833,2.2230799198150635,2.2386810779571533,3839389.0
+2017-11-13,2.2425808906555176,2.2620809078216553,2.2230799198150635,2.240631103515625,1000999.0
+2017-11-14,2.2542810440063477,2.30888295173645,2.2425808906555176,2.279632091522217,3724521.0
+2017-11-15,2.2815821170806885,2.3400840759277344,2.252331018447876,2.2913320064544678,4989029.0
+2017-11-16,2.27183198928833,2.283531904220581,2.19382905960083,2.219180107116699,2431491.0
+2017-11-19,2.19382905960083,2.258181095123291,2.1840789318084717,2.1957790851593018,1289307.0
+2017-11-20,2.2016289234161377,2.213330030441284,2.1255760192871094,2.1255760192871094,976836.0
+2017-11-21,2.1060760021209717,2.2230799198150635,2.078774929046631,2.1860289573669434,4318612.0
+2017-11-22,2.1977291107177734,2.2113800048828125,2.1450769901275635,2.174328088760376,2410784.0
+2017-11-23,2.19382905960083,2.219180107116699,2.180177927017212,2.1899290084838867,1630751.0
+2017-11-26,2.213330030441284,2.258181095123291,2.213330030441284,2.23088002204895,3229021.0
+2017-11-27,2.252331018447876,2.3400840759277344,2.2445309162139893,2.2562310695648193,7746693.0
+2017-11-28,2.265981912612915,2.279632091522217,2.2425808906555176,2.2425808906555176,1821585.0
+2017-11-29,2.2484309673309326,2.330333948135376,2.2484309673309326,2.2815821170806885,8984997.0
+2017-11-30,2.2815821170806885,2.304982900619507,2.2620809078216553,2.2854819297790527,2693184.0
+2017-12-03,2.3030331134796143,2.3595850467681885,2.299133062362671,2.3381340503692627,4765130.0
+2017-12-04,2.3400840759277344,2.34983491897583,2.293282985687256,2.3127830028533936,3719557.0
+2017-12-05,2.2815821170806885,2.342034101486206,2.2815821170806885,2.330333948135376,4852562.0
+2017-12-06,2.3400840759277344,2.408337116241455,2.3400840759277344,2.3693349361419678,8236460.0
+2017-12-07,2.363485097885132,2.388835906982422,2.304982900619507,2.3205840587615967,3801852.0
+2017-12-10,2.3381340503692627,2.3478848934173584,2.3205840587615967,2.3322839736938477,3197761.0
+2017-12-11,2.3322839736938477,2.3595850467681885,2.310832977294922,2.3147330284118652,4914981.0
+2017-12-12,2.3127830028533936,2.3381340503692627,2.3069329261779785,2.3127830028533936,1559953.0
+2017-12-13,2.3010830879211426,2.32448410987854,2.2913320064544678,2.3010830879211426,1293112.0
+2017-12-14,2.310832977294922,2.3381340503692627,2.310832977294922,2.316683053970337,2292624.0
+2017-12-17,2.3381340503692627,2.3654348850250244,2.3225340843200684,2.32448410987854,4016100.0
+2017-12-18,2.32448410987854,2.336184024810791,2.3186330795288086,2.3186330795288086,1588660.0
+2017-12-19,2.3205840587615967,2.330333948135376,2.246480941772461,2.27183198928833,3521246.0
+2017-12-20,2.279632091522217,2.3595850467681885,2.27183198928833,2.310832977294922,5161310.0
+2017-12-21,2.330333948135376,2.457087993621826,2.330333948135376,2.3693349361419678,22097948.0
+2017-12-24,2.3907859325408936,2.4122369289398193,2.3537349700927734,2.357635021209717,4833958.0
+2017-12-25,2.3595850467681885,2.3595850467681885,2.3225340843200684,2.3225340843200684,2047628.0
+2017-12-26,2.3322839736938477,2.3537349700927734,2.316683053970337,2.336184024810791,2055289.0
+2017-12-27,2.34983491897583,2.3517849445343018,2.330333948135376,2.3439838886260986,1752316.0
+2017-12-28,2.3400840759277344,2.3400840759277344,2.3147330284118652,2.3264338970184326,1389641.0
+2017-12-31,2.3147330284118652,2.3400840759277344,2.3127830028533936,2.3205840587615967,1724583.0
+2018-01-01,2.2815821170806885,2.3400840759277344,2.2679319381713867,2.3205840587615967,1340197.0
+2018-01-02,2.3205840587615967,2.3205840587615967,2.265981912612915,2.265981912612915,1902033.0
+2018-01-03,2.252331018447876,2.264030933380127,2.213330030441284,2.252331018447876,1644135.0
+2018-01-04,2.2484309673309326,2.277682065963745,2.2445309162139893,2.277682065963745,1835923.0
+2018-01-07,2.2815821170806885,2.3205840587615967,2.265981912612915,2.3147330284118652,2575147.0
+2018-01-08,2.316683053970337,2.3186330795288086,2.27183198928833,2.27183198928833,1331479.0
+2018-01-09,2.2562310695648193,2.2815821170806885,2.23088002204895,2.2367300987243652,1863829.0
+2018-01-10,2.2425808906555176,2.2425808906555176,2.2230799198150635,2.2289299964904785,1099539.0
+2018-01-11,2.232830047607422,2.2347800731658936,2.225029945373535,2.225029945373535,430661.0
+2018-01-14,2.2425808906555176,2.264030933380127,2.2425808906555176,2.2484309673309326,1043151.0
+2018-01-15,2.2698819637298584,2.2698819637298584,2.252331018447876,2.2620809078216553,779253.0
+2018-01-16,2.279632091522217,2.279632091522217,2.2620809078216553,2.2620809078216553,516237.0
+2018-01-17,2.27183198928833,2.277682065963745,2.264030933380127,2.264030933380127,497243.0
+2018-01-18,2.252331018447876,2.2620809078216553,2.2230799198150635,2.2230799198150635,898172.0
+2018-01-21,2.226979970932007,2.258181095123291,2.226979970932007,2.252331018447876,1140471.0
+2018-01-22,2.252331018447876,2.3127830028533936,2.23088002204895,2.23088002204895,2914304.0
+2018-01-23,2.2386810779571533,2.2601308822631836,2.2347800731658936,2.240631103515625,615926.0
+2018-01-24,2.2425808906555176,2.2425808906555176,2.213330030441284,2.225029945373535,978744.0
+2018-01-25,2.2230799198150635,2.2386810779571533,2.19382905960083,2.2035789489746094,1830928.0
+2018-01-28,2.187978982925415,2.2289299964904785,2.1860289573669434,2.219180107116699,996374.0
+2018-01-29,2.2230799198150635,2.2562310695648193,2.2035789489746094,2.2074790000915527,2647257.0
+2018-01-30,2.2172300815582275,2.2347800731658936,2.2016289234161377,2.2016289234161377,1492520.0
+2018-01-31,2.2035789489746094,2.2230799198150635,2.1840789318084717,2.1918790340423584,1026198.0
+2018-02-01,2.19382905960083,2.221129894256592,2.187978982925415,2.19382905960083,641176.0
+2018-02-04,2.1840789318084717,2.2016289234161377,2.1840789318084717,2.1918790340423584,1573368.0
+2018-02-05,2.1918790340423584,2.205528974533081,2.1782279014587402,2.2035789489746094,1174634.0
+2018-02-06,2.1762781143188477,2.18212890625,2.1450769901275635,2.148977041244507,1170901.0
+2018-02-07,2.1645779609680176,2.1645779609680176,2.135327100753784,2.135327100753784,1651314.0
+2018-02-08,2.143126964569092,2.143126964569092,2.1255760192871094,2.1275269985198975,429492.0
+2018-02-11,2.115825891494751,2.1255760192871094,2.096324920654297,2.1177759170532227,824359.0
+2018-02-12,2.1197259426116943,2.143126964569092,2.1060760021209717,2.1119260787963867,1565348.0
+2018-02-13,2.096324920654297,2.1723780632019043,2.096324920654297,2.1060760021209717,3378841.0
+2018-02-14,2.0982749462127686,2.1197259426116943,2.096324920654297,2.1060760021209717,567979.0
+2018-02-15,2.115825891494751,2.1645779609680176,2.1119260787963867,2.1333770751953125,3858065.0
+2018-02-18,2.1255760192871094,2.1255760192871094,2.1002259254455566,2.1002259254455566,1300168.0
+2018-02-19,2.096324920654297,2.1197259426116943,2.0885250568389893,2.1138761043548584,1577030.0
+2018-02-20,2.129477024078369,2.131427049636841,2.096324920654297,2.1236259937286377,2268102.0
+2018-02-21,2.1060760021209717,2.1645779609680176,2.1041259765625,2.1450769901275635,4456023.0
+2018-02-22,2.1548280715942383,2.3400840759277344,2.1450769901275635,2.1450769901275635,27593052.0
+2018-02-25,2.1645779609680176,2.213330030441284,2.160677909851074,2.18212890625,6683111.0
+2018-02-26,2.168478012084961,2.1840789318084717,2.148977041244507,2.1548280715942383,2712609.0
+2018-02-27,2.1587278842926025,2.19382905960083,2.1548280715942383,2.162627935409546,3189289.0
+2018-02-28,2.1450769901275635,2.148977041244507,2.115825891494751,2.1255760192871094,1999004.0
+2018-03-01,2.135327100753784,2.1392269134521484,2.109976053237915,2.1197259426116943,1050587.0
+2018-03-04,2.135327100753784,2.1548280715942383,2.121675968170166,2.1450769901275635,2217714.0
+2018-03-05,2.1587278842926025,2.174328088760376,2.121675968170166,2.143126964569092,2570060.0
+2018-03-06,2.1275269985198975,2.1450769901275635,2.121675968170166,2.14117693901062,856748.0
+2018-03-07,2.131427049636841,2.143126964569092,2.115825891494751,2.121675968170166,780023.0
+2018-03-08,2.1255760192871094,2.1333770751953125,2.115825891494751,2.1177759170532227,843846.0
+2018-03-11,2.1509270668029785,2.1509270668029785,2.121675968170166,2.1255760192871094,879393.0
+2018-03-12,2.1236259937286377,2.143126964569092,2.1197259426116943,2.143126964569092,1589665.0
+2018-03-13,2.1450769901275635,2.215280055999756,2.1450769901275635,2.1723780632019043,7243255.0
+2018-03-14,2.174328088760376,2.180177927017212,2.1645779609680176,2.168478012084961,1174901.0
+2018-03-15,2.162627935409546,2.162627935409546,2.115825891494751,2.1255760192871094,1313337.0
+2018-03-18,2.1197259426116943,2.1236259937286377,2.096324920654297,2.096324920654297,1384257.0
+2018-03-19,2.109976053237915,2.1138761043548584,2.1002259254455566,2.1060760021209717,673308.0
+2018-03-20,2.0982749462127686,2.1080260276794434,2.078774929046631,2.0885250568389893,1125743.0
+2018-03-21,2.0885250568389893,2.0885250568389893,2.0885250568389893,2.0885250568389893,0.0
+2018-03-22,2.0982749462127686,2.109976053237915,2.0982749462127686,2.1060760021209717,977390.0
+2018-03-25,2.0885250568389893,2.0982749462127686,2.0807249546051025,2.0982749462127686,732117.0
+2018-03-26,2.0924251079559326,2.1002259254455566,2.082674980163574,2.082674980163574,932130.0
+2018-03-27,2.096324920654297,2.1041259765625,2.082674980163574,2.0865750312805176,1336382.0
+2018-03-28,2.0885250568389893,2.0885250568389893,2.0612239837646484,2.082674980163574,647463.0
+2018-03-29,2.047574043273926,2.0748751163482666,2.047574043273926,2.0748751163482666,1250416.0
+2018-04-01,2.1450769901275635,2.199678897857666,2.1450769901275635,2.1548280715942383,10573217.0
+2018-04-02,2.1450769901275635,2.1548280715942383,2.1002259254455566,2.1002259254455566,2434260.0
+2018-04-03,2.1021759510040283,2.1548280715942383,2.1021759510040283,2.1255760192871094,3074657.0
+2018-04-04,2.14117693901062,2.14117693901062,2.1138761043548584,2.115825891494751,1475382.0
+2018-04-05,2.1119260787963867,2.115825891494751,2.1002259254455566,2.1041259765625,1468121.0
+2018-04-08,2.115825891494751,2.115825891494751,2.0982749462127686,2.0982749462127686,1065910.0
+2018-04-09,2.1021759510040283,2.1060760021209717,2.090475082397461,2.090475082397461,1207125.0
+2018-04-10,2.090475082397461,2.1177759170532227,2.0865750312805176,2.0982749462127686,2749397.0
+2018-04-11,2.1021759510040283,2.1119260787963867,1.9656709432601929,1.979321002960205,1805852.0
+2018-04-12,1.9988219738006592,2.0300230979919434,1.9890719652175903,1.9949220418930054,1880096.0
+2018-04-15,2.0748751163482666,2.090475082397461,2.045624017715454,2.0553739070892334,2069084.0
+2018-04-16,2.045624017715454,2.057323932647705,2.000771999359131,2.0495240688323975,2321505.0
+2018-04-17,2.057323932647705,2.0924251079559326,2.047574043273926,2.0670740604400635,2595844.0
+2018-04-18,2.069024085998535,2.1333770751953125,2.06317400932312,2.0924251079559326,2427235.0
+2018-04-19,2.0865750312805176,2.0982749462127686,2.069024085998535,2.0748751163482666,2129184.0
+2018-04-22,2.0670740604400635,2.1255760192871094,2.0495240688323975,2.115825891494751,4624888.0
+2018-04-23,2.115825891494751,2.1333770751953125,2.096324920654297,2.0982749462127686,2975625.0
+2018-04-24,2.115825891494751,2.1548280715942383,2.082674980163574,2.094374895095825,7156653.0
+2018-04-25,2.096324920654297,2.1002259254455566,2.076824903488159,2.076824903488159,2165336.0
+2018-04-26,2.082674980163574,2.1138761043548584,2.069024085998535,2.084625005722046,2563722.0
+2018-04-29,2.0865750312805176,2.1392269134521484,2.0865750312805176,2.1177759170532227,5853726.0
+2018-04-30,2.147027015686035,2.221129894256592,2.147027015686035,2.1665279865264893,10996186.0
+2018-05-01,2.18212890625,2.2035789489746094,2.115825891494751,2.1392269134521484,2700845.0
+2018-05-02,2.135327100753784,2.1450769901275635,2.0807249546051025,2.096324920654297,1942073.0
+2018-05-03,2.082674980163574,2.0865750312805176,2.037822961807251,2.0534238815307617,1675026.0
+2018-05-06,2.0670740604400635,2.076824903488159,2.0397729873657227,2.047574043273926,1618095.0
+2018-05-07,2.047574043273926,2.047574043273926,1.9734710454940796,1.991021990776062,1169783.0
+2018-05-08,1.9988219738006592,2.01052188873291,1.9208190441131592,1.9851709604263306,1443691.0
+2018-05-09,1.9773709774017334,1.9773709774017334,1.9325189590454102,1.9403200149536133,1352371.0
+2018-05-10,1.9403200149536133,1.9773709774017334,1.93641996383667,1.961771011352539,1584824.0
+2018-05-13,2.0085721015930176,2.070974111557007,1.9812710285186768,2.0339229106903076,2823754.0
+2018-05-14,2.047574043273926,2.047574043273926,1.9949220418930054,2.012471914291382,1705753.0
+2018-05-15,2.0085721015930176,2.026123046875,1.979321002960205,1.9890719652175903,1276764.0
+2018-05-16,1.979321002960205,1.9851709604263306,1.953969955444336,1.953969955444336,433727.0
+2018-05-17,1.9500700235366821,1.9695709943771362,1.93641996383667,1.9500700235366821,742762.0
+2018-05-20,1.959820032119751,2.1392269134521484,1.9520200490951538,2.1392269134521484,11094346.0
+2018-05-21,2.143126964569092,2.162627935409546,2.047574043273926,2.047574043273926,7911241.0
+2018-05-22,2.0670740604400635,2.1060760021209717,2.0397729873657227,2.0670740604400635,2645986.0
+2018-05-23,2.065124034881592,2.078774929046631,2.047574043273926,2.047574043273926,1265246.0
+2018-05-24,2.051474094390869,2.06317400932312,2.004672050476074,2.006622076034546,934017.0
+2018-05-27,2.0280730724334717,2.0807249546051025,2.0280730724334717,2.0612239837646484,1436532.0
+2018-05-28,2.076824903488159,2.076824903488159,2.020272970199585,2.037822961807251,1200202.0
+2018-05-29,2.0241730213165283,2.0241730213165283,1.9949220418930054,1.9949220418930054,724476.0
+2018-05-30,1.9559199810028076,1.9929720163345337,1.953969955444336,1.9656709432601929,1340177.0
+2018-05-31,1.9695709943771362,1.991021990776062,1.9695709943771362,1.9695709943771362,776002.0
+2018-06-03,1.9695709943771362,1.9929720163345337,1.959820032119751,1.9676209688186646,684036.0
+2018-06-04,1.971521019935608,1.9851709604263306,1.959820032119751,1.9637210369110107,888613.0
+2018-06-05,1.961771011352539,1.9812710285186768,1.953969955444336,1.959820032119751,746352.0
+2018-06-06,1.9656709432601929,2.0183229446411133,1.959820032119751,1.9929720163345337,1762479.0
+2018-06-07,1.9949220418930054,1.9949220418930054,1.9754209518432617,1.979321002960205,564953.0
+2018-06-10,1.979321002960205,1.979321002960205,1.961771011352539,1.9695709943771362,355248.0
+2018-06-11,1.959820032119751,1.959820032119751,1.9208190441131592,1.9500700235366821,640356.0
+2018-06-12,1.9344700574874878,1.991021990776062,1.9344700574874878,1.9578700065612793,634961.0
+2018-06-13,1.9578700065612793,1.9578700065612793,1.9578700065612793,1.9578700065612793,0.0
+2018-06-14,1.9578700065612793,1.9578700065612793,1.9578700065612793,1.9578700065612793,0.0
+2018-06-17,1.9578700065612793,1.9578700065612793,1.9578700065612793,1.9578700065612793,0.0
+2018-06-18,1.9578700065612793,1.9578700065612793,1.9578700065612793,1.9578700065612793,0.0
+2018-06-19,1.9578700065612793,1.9578700065612793,1.9578700065612793,1.9578700065612793,0.0
+2018-06-20,1.9520200490951538,1.9695709943771362,1.9520200490951538,1.9695709943771362,108519.0
+2018-06-21,1.959820032119751,1.9929720163345337,1.9578700065612793,1.9695709943771362,786299.0
+2018-06-24,1.9871209859848022,1.9890719652175903,1.9734710454940796,1.9734710454940796,510884.0
+2018-06-25,1.9832210540771484,2.0183229446411133,1.9773709774017334,1.9773709774017334,2020460.0
+2018-06-26,1.9754209518432617,1.9968719482421875,1.9676209688186646,1.971521019935608,834851.0
+2018-06-27,1.991021990776062,2.006622076034546,1.9734710454940796,1.9968719482421875,1027255.0
+2018-06-28,1.9929720163345337,2.0339229106903076,1.9890719652175903,1.991021990776062,3288014.0
+2018-07-01,1.991021990776062,1.991021990776062,1.9695709943771362,1.9695709943771362,1365991.0
+2018-07-02,1.9676209688186646,1.971521019935608,1.9520200490951538,1.9637210369110107,838174.0
+2018-07-03,1.9656709432601929,1.9695709943771362,1.9481199979782104,1.9481199979782104,766608.0
+2018-07-04,1.9481199979782104,1.9481199979782104,1.9266690015792847,1.9383699893951416,1492951.0
+2018-07-05,1.9383699893951416,1.991021990776062,1.93641996383667,1.93641996383667,3665928.0
+2018-07-08,1.93641996383667,1.953969955444336,1.9325189590454102,1.9344700574874878,516473.0
+2018-07-09,1.9188690185546875,1.9403200149536133,1.9188690185546875,1.930569052696228,732547.0
+2018-07-10,1.942270040512085,1.942270040512085,1.930569052696228,1.93641996383667,723666.0
+2018-07-11,1.9325189590454102,1.9383699893951416,1.9208190441131592,1.93641996383667,984507.0
+2018-07-12,1.9227689504623413,1.9461699724197388,1.9227689504623413,1.9286190271377563,1258005.0
+2018-07-15,1.9286190271377563,1.9403200149536133,1.924718976020813,1.930569052696228,646202.0
+2018-07-16,1.924718976020813,1.93641996383667,1.9169189929962158,1.9169189929962158,800524.0
+2018-07-17,1.9188690185546875,1.9188690185546875,1.9110690355300903,1.9149689674377441,353484.0
+2018-07-18,1.930569052696228,1.9890719652175903,1.9208190441131592,1.953969955444336,2944857.0
+2018-07-19,1.9578700065612793,1.9578700065612793,1.9383699893951416,1.9383699893951416,823929.0
+2018-07-22,1.942270040512085,1.944219946861267,1.9208190441131592,1.9208190441131592,627290.0
+2018-07-23,1.9383699893951416,1.9383699893951416,1.9149689674377441,1.9149689674377441,536031.0
+2018-07-24,1.9149689674377441,1.9208190441131592,1.9149689674377441,1.9149689674377441,996302.0
+2018-07-25,1.9169189929962158,1.9208190441131592,1.9110690355300903,1.9110690355300903,580153.0
+2018-07-26,1.9013179540634155,1.9013179540634155,1.7199620008468628,1.7199620008468628,3891582.0
+2018-07-29,1.6380590200424194,1.6731599569320679,1.6088080406188965,1.6244080066680908,3074227.0
+2018-07-30,1.6283080577850342,1.6731599569320679,1.6244080066680908,1.6575599908828735,1193813.0
+2018-07-31,1.6673099994659424,1.7258119583129883,1.6595100164413452,1.6731599569320679,1650442.0
+2018-08-01,1.6595100164413452,1.6751099824905396,1.6283080577850342,1.6283080577850342,1607295.0
+2018-08-02,1.6205079555511475,1.6263580322265625,1.6205079555511475,1.6244080066680908,290461.0
+2018-08-05,1.6244080066680908,1.6575599908828735,1.6205079555511475,1.6575599908828735,544698.0
+2018-08-06,1.6575599908828735,1.6575599908828735,1.5971070528030396,1.5990569591522217,1118605.0
+2018-08-07,1.6088080406188965,1.6575599908828735,1.5932070016860962,1.6263580322265625,3015880.0
+2018-08-08,1.6185580492019653,1.6185580492019653,1.5951570272445679,1.5951570272445679,825406.0
+2018-08-09,1.579556941986084,1.579556941986084,1.5405550003051758,1.5405550003051758,741337.0
+2018-08-12,1.5600559711456299,1.5893069505691528,1.5600559711456299,1.5639560222625732,1720040.0
+2018-08-13,1.565906047821045,1.567855954170227,1.5113040208816528,1.5113040208816528,790125.0
+2018-08-14,1.521054983139038,1.5366549491882324,1.4996039867401123,1.5054539442062378,637423.0
+2018-08-15,1.5054539442062378,1.5249550342559814,1.5035040378570557,1.5074039697647095,479428.0
+2018-08-16,1.5113040208816528,1.5249550342559814,1.5113040208816528,1.5249550342559814,371525.0
+2018-08-19,1.5113040208816528,1.5249550342559814,1.5113040208816528,1.5249550342559814,371525.0
+2018-08-20,1.5249550342559814,1.5249550342559814,1.5249550342559814,1.5249550342559814,0.0
+2018-08-21,1.5249550342559814,1.5249550342559814,1.5249550342559814,1.5249550342559814,0.0
+2018-08-22,1.5249550342559814,1.5249550342559814,1.5249550342559814,1.5249550342559814,0.0
+2018-08-23,1.5249550342559814,1.5249550342559814,1.5249550342559814,1.5249550342559814,0.0
+2018-08-26,1.5113040208816528,1.6770600080490112,1.5113040208816528,1.6770600080490112,5288403.0
+2018-08-27,1.6946109533309937,1.7004610300064087,1.6166080236434937,1.6263580322265625,7414880.0
+2018-08-28,1.6361089944839478,1.6400090456008911,1.6107579469680786,1.614657998085022,1548569.0
+2018-08-29,1.6283080577850342,1.6283080577850342,1.5990569591522217,1.5990569591522217,727686.0
+2018-08-30,1.6127079725265503,1.7082610130310059,1.6088080406188965,1.6380590200424194,7397598.0
+2018-09-02,1.6575599908828735,1.6575599908828735,1.5932070016860962,1.5932070016860962,2317177.0
+2018-09-03,1.6127079725265503,1.6380590200424194,1.5834569931030273,1.5834569931030273,1233093.0
+2018-09-04,1.5971070528030396,1.5990569591522217,1.5600559711456299,1.5756570100784302,987174.0
+2018-09-05,1.5717560052871704,1.5776070356369019,1.4918040037155151,1.4996039867401123,782176.0
+2018-09-06,1.5288549661636353,1.538604974746704,1.4918040037155151,1.5269049406051636,1108677.0
+2018-09-09,1.5113040208816528,1.5405550003051758,1.5035040378570557,1.5405550003051758,792094.0
+2018-09-10,1.5191049575805664,1.5542060136795044,1.5191049575805664,1.530804991722107,814483.0
+2018-09-11,1.5230050086975098,1.5249550342559814,1.521054983139038,1.521054983139038,299301.0
+2018-09-12,1.521054983139038,1.521054983139038,1.4820530414581299,1.4820530414581299,277313.0
+2018-09-13,1.4625519514083862,1.472303032875061,1.4625519514083862,1.472303032875061,349966.0
+2018-09-16,1.4684029817581177,1.484002947807312,1.4294010400772095,1.4294010400772095,751326.0
+2018-09-17,1.4313509464263916,1.4528019428253174,1.4313509464263916,1.4391520023345947,300450.0
+2018-09-18,1.435250997543335,1.443052053451538,1.4235509634017944,1.443052053451538,386293.0
+2018-09-19,1.4528019428253174,1.5171539783477783,1.4528019428253174,1.4645030498504639,2781130.0
+2018-09-20,1.4762029647827148,1.4781529903411865,1.4333009719848633,1.4703530073165894,470454.0
+2018-09-23,1.4703530073165894,1.4703530073165894,1.4703530073165894,1.4703530073165894,0.0
+2018-09-24,1.4762029647827148,1.4781529903411865,1.4333009719848633,1.4703530073165894,470454.0
+2018-09-25,1.437201976776123,1.4781529903411865,1.437201976776123,1.4567019939422607,498874.0
+2018-09-26,1.4625519514083862,1.4996039867401123,1.4567019939422607,1.4625519514083862,2088334.0
+2018-09-27,1.472303032875061,1.484002947807312,1.4625519514083862,1.4703530073165894,855661.0
+2018-09-30,1.472303032875061,1.489853024482727,1.4625519514083862,1.4645030498504639,1092442.0
+2018-10-01,1.472303032875061,1.4957040548324585,1.4625519514083862,1.466452956199646,791612.0
+2018-10-02,1.466452956199646,1.5444550514221191,1.466452956199646,1.5113040208816528,5223831.0
+2018-10-03,1.5230050086975098,1.5230050086975098,1.472303032875061,1.4762029647827148,2070325.0
+2018-10-04,1.4918040037155151,1.4918040037155151,1.472303032875061,1.489853024482727,1476664.0
+2018-10-07,1.4762029647827148,1.538604974746704,1.4625519514083862,1.4937540292739868,2680743.0
+2018-10-08,1.4918040037155151,1.5191049575805664,1.4625519514083862,1.5035040378570557,1597275.0
+2018-10-09,1.5132540464401245,1.530804991722107,1.4879029989242554,1.5171539783477783,1759187.0
+2018-10-10,1.530804991722107,1.6673099994659424,1.530804991722107,1.6673099994659424,14433374.0
+2018-10-11,1.6556090116500854,1.7687139511108398,1.5893069505691528,1.6575599908828735,19893443.0
+2018-10-14,1.6575599908828735,1.7160619497299194,1.4918040037155151,1.4918040037155151,9356450.0
+2018-10-15,1.521054983139038,1.6088080406188965,1.4820530414581299,1.5600559711456299,6390076.0
+2018-10-16,1.550305962562561,1.550305962562561,1.443052053451538,1.5054539442062378,4451090.0
+2018-10-17,1.5113040208816528,1.5347050428390503,1.4937540292739868,1.5191049575805664,4837353.0
+2018-10-18,1.5113040208816528,1.521054983139038,1.4820530414581299,1.484002947807312,2554430.0
+2018-10-21,1.3650490045547485,1.4625519514083862,1.3396979570388794,1.4118510484695435,5916452.0
+2018-10-22,1.4040499925613403,1.4138009548187256,1.3650490045547485,1.3650490045547485,2654939.0
+2018-10-23,1.3474980592727661,1.4235509634017944,1.3201969861984253,1.3845499753952026,3368124.0
+2018-10-24,1.4138009548187256,1.5093539953231812,1.4079500436782837,1.4391520023345947,5545235.0
+2018-10-25,1.443052053451538,1.4879029989242554,1.4099010229110718,1.443052053451538,3801031.0
+2018-10-28,1.435250997543335,1.550305962562561,1.4235509634017944,1.4879029989242554,5394984.0
+2018-10-29,1.5405550003051758,1.6361089944839478,1.5249550342559814,1.6361089944839478,10433242.0
+2018-10-30,1.6536589860916138,1.7258119583129883,1.5932070016860962,1.6205079555511475,16235606.0
+2018-10-31,1.6166080236434937,1.7160619497299194,1.6166080236434937,1.6478090286254883,9448611.0
+2018-11-01,1.6478090286254883,1.6731599569320679,1.6283080577850342,1.6575599908828735,4503016.0
+2018-11-04,1.6731599569320679,1.7979650497436523,1.6478090286254883,1.7355619668960571,13130468.0
+2018-11-05,1.7394620180130005,1.823315978050232,1.7258119583129883,1.7765140533447266,11649814.0
+2018-11-06,1.782364010810852,1.7862639427185059,1.7199620008468628,1.72776198387146,6421367.0
+2018-11-07,1.7511630058288574,1.7511630058288574,1.6478090286254883,1.6556090116500854,4678302.0
+2018-11-08,1.6595100164413452,1.7550630569458008,1.6595100164413452,1.6868109703063965,6505036.0
+2018-11-11,1.7102110385894775,1.7940640449523926,1.6556090116500854,1.7550630569458008,8137674.0
+2018-11-12,1.8525669574737549,1.930569052696228,1.8525669574737549,1.930569052696228,2780176.0
+2018-11-13,2.1236259937286377,2.1236259937286377,2.0183229446411133,2.0339229106903076,22792682.0
+2018-11-14,1.991021990776062,2.096324920654297,1.979321002960205,2.012471914291382,12105069.0
+2018-11-15,2.0144219398498535,2.0339229106903076,1.9481199979782104,1.9500700235366821,5017479.0
+2018-11-18,1.959820032119751,1.959820032119751,1.8876680135726929,1.8876680135726929,2724588.0
+2018-11-19,1.9110690355300903,2.0748751163482666,1.9110690355300903,2.0670740604400635,23330447.0
+2018-11-20,2.0670740604400635,2.096324920654297,1.979321002960205,1.979321002960205,19009250.0
+2018-11-21,2.045624017715454,2.1333770751953125,2.0183229446411133,2.0339229106903076,15471542.0
+2018-11-22,2.0280730724334717,2.076824903488159,1.9988219738006592,2.006622076034546,14332937.0
+2018-11-25,2.0144219398498535,2.147027015686035,2.0085721015930176,2.1060760021209717,27807670.0
+2018-11-26,2.0885250568389893,2.0885250568389893,2.0183229446411133,2.031972885131836,17362735.0
+2018-11-27,2.0358729362487793,2.0670740604400635,2.0358729362487793,2.043673038482666,7475739.0
+2018-11-28,2.047574043273926,2.0553739070892334,2.0183229446411133,2.0280730724334717,5491913.0
+2018-11-29,2.0183229446411133,2.0612239837646484,2.0183229446411133,2.0241730213165283,5311910.0
+2018-12-02,2.047574043273926,2.06317400932312,2.0358729362487793,2.0358729362487793,6657471.0
+2018-12-03,2.0358729362487793,2.094374895095825,2.0339229106903076,2.0748751163482666,12242110.0
+2018-12-04,2.076824903488159,2.1255760192871094,2.0592739582061768,2.072925090789795,9348717.0
+2018-12-05,2.051474094390869,2.084625005722046,2.047574043273926,2.0495240688323975,3042197.0
+2018-12-06,2.0495240688323975,2.065124034881592,2.0280730724334717,2.031972885131836,2800360.0
+2018-12-09,2.043673038482666,2.065124034881592,2.037822961807251,2.0397729873657227,1969744.0
+2018-12-10,2.045624017715454,2.187978982925415,2.026123046875,2.1177759170532227,20499370.0
+2018-12-11,2.1197259426116943,2.1645779609680176,2.0865750312805176,2.1392269134521484,13397371.0
+2018-12-12,2.129477024078369,2.1450769901275635,2.096324920654297,2.1021759510040283,5911652.0
+2018-12-13,2.1119260787963867,2.1450769901275635,2.0865750312805176,2.1333770751953125,7918964.0
+2018-12-16,2.115825891494751,2.14117693901062,2.1021759510040283,2.1255760192871094,3341079.0
+2018-12-17,2.1255760192871094,2.3010830879211426,2.1002259254455566,2.252331018447876,39586258.0
+2018-12-18,2.225029945373535,2.265981912612915,2.1957790851593018,2.1957790851593018,22634062.0
+2018-12-19,2.1977291107177734,2.2289299964904785,2.1645779609680176,2.2035789489746094,8144074.0
+2018-12-20,2.213330030441284,2.3010830879211426,2.1977291107177734,2.215280055999756,23678937.0
+2018-12-23,2.205528974533081,2.279632091522217,2.1450769901275635,2.2425808906555176,13648244.0
+2018-12-24,2.252331018447876,2.27183198928833,2.219180107116699,2.2230799198150635,10533721.0
+2018-12-25,2.2035789489746094,2.2367300987243652,2.19382905960083,2.213330030441284,4237785.0
+2018-12-26,2.2113800048828125,2.2601308822631836,2.2035789489746094,2.2425808906555176,9437689.0
+2018-12-27,2.27183198928833,2.2815821170806885,2.232830047607422,2.258181095123291,6207488.0
+2018-12-30,2.2601308822631836,2.3400840759277344,2.2562310695648193,2.3400840759277344,15252934.0
+2018-12-31,2.3459339141845703,2.3693349361419678,2.3010830879211426,2.30888295173645,11945998.0
+2019-01-01,2.3030331134796143,2.30888295173645,2.1762781143188477,2.199678897857666,6717151.0
+2019-01-02,2.221129894256592,2.252331018447876,2.1860289573669434,2.2230799198150635,5578762.0
+2019-01-03,2.2230799198150635,2.2445309162139893,2.205528974533081,2.209429979324341,2979225.0
+2019-01-06,2.215280055999756,2.2503809928894043,2.2035789489746094,2.219180107116699,3128173.0
+2019-01-07,2.2289299964904785,2.2347800731658936,2.205528974533081,2.213330030441284,2237160.0
+2019-01-08,2.1645779609680176,2.1899290084838867,2.0865750312805176,2.135327100753784,9086368.0
+2019-01-09,2.1255760192871094,2.1587278842926025,2.1255760192871094,2.1333770751953125,1795483.0
+2019-01-10,2.131427049636841,2.14117693901062,2.1002259254455566,2.1002259254455566,1411087.0
+2019-01-13,2.1080260276794434,2.1255760192871094,2.0865750312805176,2.096324920654297,1852097.0
+2019-01-14,2.096324920654297,2.1041259765625,2.072925090789795,2.0885250568389893,3164100.0
+2019-01-15,2.1197259426116943,2.135327100753784,2.0865750312805176,2.0865750312805176,1894249.0
+2019-01-16,2.090475082397461,2.0982749462127686,2.0592739582061768,2.078774929046631,1041459.0
+2019-01-17,2.069024085998535,2.076824903488159,2.047574043273926,2.0670740604400635,2507324.0
+2019-01-20,2.069024085998535,2.0865750312805176,2.0553739070892334,2.065124034881592,904356.0
+2019-01-21,2.065124034881592,2.0807249546051025,2.06317400932312,2.0670740604400635,1685210.0
+2019-01-22,2.076824903488159,2.15287709236145,2.057323932647705,2.0982749462127686,7612749.0
+2019-01-23,2.1060760021209717,2.115825891494751,2.0807249546051025,2.0865750312805176,2094201.0
+2019-01-24,2.096324920654297,2.1138761043548584,2.076824903488159,2.076824903488159,2391564.0
+2019-01-27,2.0807249546051025,2.082674980163574,2.0534238815307617,2.0612239837646484,1104944.0
+2019-01-28,2.057323932647705,2.143126964569092,2.0553739070892334,2.129477024078369,4829937.0
+2019-01-29,2.143126964569092,2.143126964569092,2.096324920654297,2.1002259254455566,5947425.0
+2019-01-30,2.1021759510040283,2.121675968170166,2.0924251079559326,2.096324920654297,2822328.0
+2019-01-31,2.1021759510040283,2.14117693901062,2.0865750312805176,2.094374895095825,3123374.0
+2019-02-03,2.090475082397461,2.121675968170166,2.090475082397461,2.0924251079559326,2034551.0
+2019-02-04,2.094374895095825,2.094374895095825,2.047574043273926,2.072925090789795,1222663.0
+2019-02-05,2.0612239837646484,2.090475082397461,2.0612239837646484,2.070974111557007,1088565.0
+2019-02-06,2.078774929046631,2.0885250568389893,2.06317400932312,2.06317400932312,1500120.0
+2019-02-07,2.057323932647705,2.076824903488159,2.047574043273926,2.057323932647705,1043305.0
+2019-02-10,2.057323932647705,2.057323932647705,2.0417230129241943,2.047574043273926,1298270.0
+2019-02-11,2.047574043273926,2.090475082397461,2.0339229106903076,2.0553739070892334,2394395.0
+2019-02-12,2.072925090789795,2.072925090789795,2.0397729873657227,2.065124034881592,733645.0
+2019-02-13,2.047574043273926,2.0612239837646484,2.047574043273926,2.057323932647705,768720.0
+2019-02-14,2.0495240688323975,2.065124034881592,2.047574043273926,2.0495240688323975,1003840.0
+2019-02-17,2.0495240688323975,2.057323932647705,2.0417230129241943,2.045624017715454,648407.0
+2019-02-18,2.0495240688323975,2.0495240688323975,2.0280730724334717,2.0280730724334717,449778.0
+2019-02-19,2.012471914291382,2.0183229446411133,1.991021990776062,1.991021990776062,774895.0
+2019-02-20,2.000771999359131,2.0748751163482666,1.9988219738006592,2.037822961807251,5270034.0
+2019-02-21,2.069024085998535,2.069024085998535,2.0241730213165283,2.0241730213165283,2727532.0
+2019-02-24,2.000771999359131,2.0280730724334717,1.9890719652175903,1.9890719652175903,1348935.0
+2019-02-25,1.9851709604263306,1.9851709604263306,1.961771011352539,1.961771011352539,929566.0
+2019-02-26,1.9695709943771362,2.1509270668029785,1.9676209688186646,2.1450769901275635,16099242.0
+2019-02-27,2.1645779609680176,2.2347800731658936,2.109976053237915,2.1119260787963867,24572433.0
+2019-02-28,2.1197259426116943,2.2016289234161377,2.0807249546051025,2.1509270668029785,12830007.0
+2019-03-03,2.1509270668029785,2.180177927017212,2.1236259937286377,2.1372768878936768,6940046.0
+2019-03-04,2.1450769901275635,2.2601308822631836,2.1255760192871094,2.2230799198150635,27423191.0
+2019-03-05,2.240631103515625,2.2952330112457275,2.215280055999756,2.258181095123291,16636095.0
+2019-03-06,2.258181095123291,2.2698819637298584,2.2074790000915527,2.225029945373535,6654600.0
+2019-03-07,2.226979970932007,2.2503809928894043,2.1782279014587402,2.1840789318084717,6611514.0
+2019-03-10,2.1840789318084717,2.221129894256592,2.1450769901275635,2.148977041244507,5437710.0
+2019-03-11,2.148977041244507,2.180177927017212,2.1177759170532227,2.131427049636841,4638129.0
+2019-03-12,2.121675968170166,2.162627935409546,2.115825891494751,2.115825891494751,3458931.0
+2019-03-13,2.1177759170532227,2.15287709236145,2.1080260276794434,2.1392269134521484,4509682.0
+2019-03-14,2.143126964569092,2.180177927017212,2.109976053237915,2.1275269985198975,6101481.0
+2019-03-17,2.115825891494751,2.1548280715942383,2.115825891494751,2.1255760192871094,2184751.0
+2019-03-18,2.1372768878936768,2.147027015686035,2.1177759170532227,2.131427049636841,2758177.0
+2019-03-19,2.131427049636841,2.205528974533081,2.115825891494751,2.1372768878936768,8994105.0
+2019-03-20,2.15677809715271,2.1587278842926025,2.1255760192871094,2.131427049636841,2369350.0
+2019-03-21,2.147027015686035,2.147027015686035,2.1275269985198975,2.1275269985198975,1051695.0
+2019-03-24,2.143126964569092,2.1645779609680176,2.1255760192871094,2.1450769901275635,2253323.0
+2019-03-25,2.160677909851074,2.162627935409546,2.1236259937286377,2.131427049636841,1483689.0
+2019-03-26,2.129477024078369,2.1548280715942383,2.1255760192871094,2.1275269985198975,1007143.0
+2019-03-27,2.1255760192871094,2.135327100753784,2.1119260787963867,2.115825891494751,925863.0
+2019-03-28,2.1255760192871094,2.1275269985198975,2.1060760021209717,2.1177759170532227,874122.0
+2019-03-31,2.1177759170532227,2.1177759170532227,2.1177759170532227,2.1177759170532227,0.0
+2019-04-01,2.1021759510040283,2.1704280376434326,2.096324920654297,2.1080260276794434,7268239.0
+2019-04-02,2.115825891494751,2.129477024078369,2.1021759510040283,2.1021759510040283,1695292.0
+2019-04-03,2.1060760021209717,2.1060760021209717,2.0748751163482666,2.096324920654297,1781750.0
+2019-04-04,2.084625005722046,2.096324920654297,2.0748751163482666,2.0807249546051025,924828.0
+2019-04-07,2.0807249546051025,2.0924251079559326,2.06317400932312,2.0670740604400635,1661242.0
+2019-04-08,2.082674980163574,2.082674980163574,2.06317400932312,2.06317400932312,926848.0
+2019-04-09,2.0670740604400635,2.076824903488159,2.057323932647705,2.065124034881592,1989138.0
+2019-04-10,2.076824903488159,2.1060760021209717,2.076824903488159,2.076824903488159,4459243.0
+2019-04-11,2.0865750312805176,2.0865750312805176,2.0612239837646484,2.0612239837646484,1359581.0
+2019-04-14,2.0612239837646484,2.0670740604400635,1.9890719652175903,1.9890719652175903,1704656.0
+2019-04-15,1.9890719652175903,2.084625005722046,1.9890719652175903,2.0300230979919434,3770540.0
+2019-04-16,2.037822961807251,2.0534238815307617,2.004672050476074,2.004672050476074,1169393.0
+2019-04-17,2.0085721015930176,2.0085721015930176,1.9988219738006592,2.0027220249176025,849569.0
+2019-04-18,2.000771999359131,2.0592739582061768,1.991021990776062,2.01052188873291,3123815.0
+2019-04-21,2.0144219398498535,2.0241730213165283,2.000771999359131,2.01052188873291,1682092.0
+2019-04-22,2.0222229957580566,2.045624017715454,2.0144219398498535,2.0183229446411133,1512591.0
+2019-04-23,2.000771999359131,2.0183229446411133,1.9968719482421875,2.000771999359131,2367021.0
+2019-04-24,2.000771999359131,2.000771999359131,1.9656709432601929,1.9695709943771362,1002825.0
+2019-04-25,1.9695709943771362,1.971521019935608,1.961771011352539,1.9656709432601929,532226.0
+2019-04-28,1.9676209688186646,1.979321002960205,1.9578700065612793,1.9578700065612793,444004.0
+2019-04-29,1.9578700065612793,1.9734710454940796,1.9325189590454102,1.9344700574874878,1155383.0
+2019-04-30,1.9383699893951416,1.9656709432601929,1.9383699893951416,1.9461699724197388,1109447.0
+2019-05-01,1.9578700065612793,1.9578700065612793,1.9383699893951416,1.9500700235366821,683154.0
+2019-05-02,1.9461699724197388,1.9500700235366821,1.93641996383667,1.9403200149536133,298307.0
+2019-05-05,1.9578700065612793,1.9578700065612793,1.9149689674377441,1.9149689674377441,1174747.0
+2019-05-06,1.9130189418792725,1.9130189418792725,1.8525669574737549,1.8681670427322388,621033.0
+2019-05-07,1.8642669916152954,1.8642669916152954,1.8447660207748413,1.8525669574737549,291620.0
+2019-05-08,1.8428159952163696,1.8525669574737549,1.7940640449523926,1.846716046333313,634079.0
+2019-05-09,1.8720669746398926,1.9286190271377563,1.8545169830322266,1.8857179880142212,1933673.0
+2019-05-12,1.8506170511245728,1.8818180561065674,1.8428159952163696,1.8428159952163696,636633.0
+2019-05-13,1.7102110385894775,1.7745640277862549,1.6595100164413452,1.6595100164413452,2873393.0
+2019-05-14,1.5717560052871704,1.6575599908828735,1.4937540292739868,1.5152039527893066,2643965.0
+2019-05-15,1.5600559711456299,1.6653599739074707,1.5600559711456299,1.6653599739074707,2811775.0
+2019-05-16,1.6946109533309937,1.8018649816513062,1.6575599908828735,1.745313048362732,5334935.0
+2019-05-19,1.7180119752883911,1.7297120094299316,1.6322089433670044,1.6322089433670044,2429101.0
+2019-05-20,1.6224579811096191,1.6575599908828735,1.5990569591522217,1.5990569591522217,1003081.0
+2019-05-21,1.6478090286254883,1.7589629888534546,1.6400090456008911,1.7589629888534546,5233943.0
+2019-05-22,1.7999149560928345,1.8135650157928467,1.698511004447937,1.7199620008468628,4995326.0
+2019-05-23,1.7219120264053345,1.7219120264053345,1.6868109703063965,1.6926610469818115,610900.0
+2019-05-26,1.6887609958648682,1.6887609958648682,1.6673099994659424,1.6673099994659424,489572.0
+2019-05-27,1.7063109874725342,1.7433630228042603,1.669260025024414,1.7258119583129883,3009952.0
+2019-05-28,1.72776198387146,1.7355619668960571,1.6731599569320679,1.679010033607483,949401.0
+2019-05-29,1.6868109703063965,1.7238620519638062,1.6712100505828857,1.6712100505828857,1724440.0
+2019-05-30,1.6731599569320679,1.6809600591659546,1.663409948348999,1.663409948348999,833580.0
+2019-06-02,1.6731599569320679,1.6809600591659546,1.663409948348999,1.663409948348999,833580.0
+2019-06-03,1.6731599569320679,1.6809600591659546,1.663409948348999,1.663409948348999,833580.0
+2019-06-04,1.663409948348999,1.663409948348999,1.663409948348999,1.663409948348999,0.0
+2019-06-05,1.663409948348999,1.663409948348999,1.663409948348999,1.663409948348999,0.0
+2019-06-06,1.663409948348999,1.663409948348999,1.663409948348999,1.663409948348999,0.0
+2019-06-09,1.6868109703063965,1.6965609788894653,1.6751099824905396,1.6848609447479248,1163701.0
+2019-06-10,1.6946109533309937,1.8525669574737549,1.6946109533309937,1.8525669574737549,8953080.0
+2019-06-11,1.8525669574737549,1.8993680477142334,1.811614990234375,1.811614990234375,5556588.0
+2019-06-12,1.811614990234375,1.979321002960205,1.8038150072097778,1.9481199979782104,12414063.0
+2019-06-13,1.959820032119751,2.0358729362487793,1.8818180561065674,1.9013179540634155,11005652.0
+2019-06-16,1.930569052696228,2.043673038482666,1.930569052696228,1.9656709432601929,9891262.0
+2019-06-17,1.9812710285186768,2.020272970199585,1.961771011352539,1.9676209688186646,7858484.0
+2019-06-18,1.9890719652175903,1.9890719652175903,1.9520200490951538,1.9676209688186646,2029721.0
+2019-06-19,1.9695709943771362,1.9988219738006592,1.9481199979782104,1.9481199979782104,2278655.0
+2019-06-20,1.924718976020813,1.9403200149536133,1.8818180561065674,1.9013179540634155,1503022.0
+2019-06-23,1.9208190441131592,1.979321002960205,1.9208190441131592,1.9403200149536133,2342469.0
+2019-06-24,1.9500700235366821,1.9578700065612793,1.8837679624557495,1.8896180391311646,1340177.0
+2019-06-25,1.9110690355300903,1.9403200149536133,1.8915679454803467,1.924718976020813,1111477.0
+2019-06-26,1.9110690355300903,1.944219946861267,1.9110690355300903,1.9149689674377441,1837451.0
+2019-06-27,1.924718976020813,1.930569052696228,1.9110690355300903,1.9130189418792725,955370.0
+2019-06-30,1.9461699724197388,1.9500700235366821,1.9227689504623413,1.9227689504623413,1707312.0
+2019-07-01,1.9208190441131592,1.930569052696228,1.9013179540634155,1.907168984413147,1023306.0
+2019-07-02,1.907168984413147,1.9110690355300903,1.8857179880142212,1.8915679454803467,713738.0
+2019-07-03,1.8857179880142212,1.9286190271377563,1.8857179880142212,1.8935179710388184,1187126.0
+2019-07-04,1.9169189929962158,1.9754209518432617,1.9110690355300903,1.930569052696228,6765908.0
+2019-07-07,1.9695709943771362,1.9754209518432617,1.8525669574737549,1.9266690015792847,3191269.0
+2019-07-08,1.9266690015792847,1.953969955444336,1.89546799659729,1.9344700574874878,1339346.0
+2019-07-09,1.9325189590454102,1.9344700574874878,1.9227689504623413,1.924718976020813,719943.0
+2019-07-10,1.9383699893951416,1.9403200149536133,1.9208190441131592,1.924718976020813,452886.0
+2019-07-11,1.9188690185546875,1.9325189590454102,1.9188690185546875,1.9208190441131592,600070.0
+2019-07-14,1.9344700574874878,1.9656709432601929,1.9325189590454102,1.9344700574874878,4333176.0
+2019-07-15,1.9344700574874878,1.9344700574874878,1.9208190441131592,1.9266690015792847,1268384.0
+2019-07-16,1.93641996383667,1.9383699893951416,1.9227689504623413,1.9227689504623413,940499.0
+2019-07-17,1.930569052696228,1.961771011352539,1.930569052696228,1.9481199979782104,5153618.0
+2019-07-18,1.9461699724197388,1.9481199979782104,1.9188690185546875,1.930569052696228,1547205.0
+2019-07-21,1.9286190271377563,1.9286190271377563,1.89546799659729,1.9188690185546875,1033265.0
+2019-07-22,1.9130189418792725,1.9325189590454102,1.8993680477142334,1.9052180051803589,1013768.0
+2019-07-23,1.9052180051803589,1.9052180051803589,1.875967025756836,1.875967025756836,727317.0
+2019-07-24,1.8720669746398926,1.875967025756836,1.8428159952163696,1.8428159952163696,622849.0
+2019-07-25,1.823315978050232,1.8272160291671753,1.8038150072097778,1.8135650157928467,652827.0
+2019-07-28,1.8096649646759033,1.840865969657898,1.8096649646759033,1.829166054725647,565743.0
+2019-07-29,1.829166054725647,1.829166054725647,1.8155150413513184,1.8155150413513184,361115.0
+2019-07-30,1.7960150241851807,1.8077150583267212,1.7550630569458008,1.7550630569458008,4066847.0
+2019-07-31,1.745313048362732,1.792114019393921,1.745313048362732,1.757012963294983,1311449.0
+2019-08-01,1.7589629888534546,1.7940640449523926,1.757012963294983,1.7609130144119263,2326520.0
+2019-08-04,1.7550630569458008,1.7784639596939087,1.7355619668960571,1.7433630228042603,798391.0
+2019-08-05,1.7394620180130005,1.76481294631958,1.7355619668960571,1.7355619668960571,642674.0
+2019-08-06,1.7082610130310059,1.7355619668960571,1.7043609619140625,1.7160619497299194,1176921.0
+2019-08-07,1.7121609449386597,1.745313048362732,1.7121609449386597,1.7219120264053345,821395.0
+2019-08-08,1.7219120264053345,1.7375119924545288,1.7180119752883911,1.7180119752883911,391872.0
+2019-08-11,1.7180119752883911,1.7180119752883911,1.7180119752883911,1.7180119752883911,0.0
+2019-08-12,1.7180119752883911,1.7180119752883911,1.7180119752883911,1.7180119752883911,0.0
+2019-08-13,1.7180119752883911,1.7180119752883911,1.7180119752883911,1.7180119752883911,0.0
+2019-08-14,1.7180119752883911,1.7180119752883911,1.7180119752883911,1.7180119752883911,0.0
+2019-08-15,1.7180119752883911,1.7180119752883911,1.7180119752883911,1.7180119752883911,0.0
+2019-08-18,1.72776198387146,1.72776198387146,1.6907110214233398,1.7082610130310059,670027.0
+2019-08-19,1.698511004447937,1.7550630569458008,1.6965609788894653,1.7238620519638062,1700358.0
+2019-08-20,1.7258119583129883,1.7745640277862549,1.7258119583129883,1.7492129802703857,2050182.0
+2019-08-21,1.7843140363693237,1.8623169660568237,1.7843140363693237,1.8038150072097778,7007448.0
+2019-08-22,1.7940640449523926,1.7940640449523926,1.7375119924545288,1.747262954711914,2326428.0
+2019-08-25,1.7355619668960571,1.7355619668960571,1.679010033607483,1.6809600591659546,1129200.0
+2019-08-26,1.679010033607483,1.7043609619140625,1.6673099994659424,1.6946109533309937,1335100.0
+2019-08-27,1.7160619497299194,1.7199620008468628,1.6653599739074707,1.6712100505828857,852102.0
+2019-08-28,1.6751099824905396,1.7355619668960571,1.6751099824905396,1.7043609619140625,2594808.0
+2019-08-29,1.7063109874725342,1.7063109874725342,1.6575599908828735,1.6595100164413452,1154871.0
+2019-09-01,1.6673099994659424,1.6673099994659424,1.5971070528030396,1.6088080406188965,3041592.0
+2019-09-02,1.6049079895019531,1.6809600591659546,1.6049079895019531,1.64975905418396,3050997.0
+2019-09-03,1.6575599908828735,1.6575599908828735,1.6361089944839478,1.6380590200424194,1094380.0
+2019-09-04,1.6380590200424194,1.7492129802703857,1.6361089944839478,1.6829099655151367,6383902.0
+2019-09-05,1.6868109703063965,1.7082610130310059,1.6673099994659424,1.6848609447479248,2467243.0
+2019-09-08,1.6887609958648682,1.6887609958648682,1.6673099994659424,1.669260025024414,1645325.0
+2019-09-09,1.6712100505828857,1.6731599569320679,1.6478090286254883,1.6556090116500854,2149747.0
+2019-09-10,1.6556090116500854,1.6556090116500854,1.6185580492019653,1.6205079555511475,2216545.0
+2019-09-11,1.6088080406188965,1.6088080406188965,1.550305962562561,1.5776070356369019,2077504.0
+2019-09-12,1.5776070356369019,1.6088080406188965,1.5776070356369019,1.6010069847106934,1971867.0
+2019-09-15,1.5444550514221191,1.573706030845642,1.5347050428390503,1.5698059797286987,3129568.0
+2019-09-16,1.5971070528030396,1.5971070528030396,1.5444550514221191,1.5581059455871582,1729650.0
+2019-09-17,1.5600559711456299,1.5815069675445557,1.550305962562561,1.5522559881210327,1456070.0
+2019-09-18,1.5698059797286987,1.5698059797286987,1.550305962562561,1.5600559711456299,2036941.0
+2019-09-19,1.5698059797286987,1.6361089944839478,1.5620059967041016,1.567855954170227,10862642.0
+2019-09-22,1.573706030845642,1.5951570272445679,1.573706030845642,1.5951570272445679,2300839.0
+2019-09-24,1.6010069847106934,1.6068580150604248,1.5873570442199707,1.5873570442199707,2456187.0
+2019-09-25,1.5893069505691528,1.6010069847106934,1.573706030845642,1.573706030845642,1839933.0
+2019-09-26,1.5756570100784302,1.5912569761276245,1.5698059797286987,1.5756570100784302,1986994.0
+2019-09-29,1.5834569931030273,1.6244080066680908,1.5815069675445557,1.5893069505691528,5251040.0
+2019-09-30,1.5893069505691528,1.6244080066680908,1.579556941986084,1.6166080236434937,6502820.0
+2019-10-01,1.6263580322265625,1.6575599908828735,1.6088080406188965,1.6088080406188965,7702582.0
+2019-10-02,1.5990569591522217,1.6283080577850342,1.5990569591522217,1.5990569591522217,1953026.0
+2019-10-03,1.5893069505691528,1.5971070528030396,1.579556941986084,1.5932070016860962,1744685.0
+2019-10-06,1.5912569761276245,1.6049079895019531,1.5893069505691528,1.5951570272445679,1849594.0
+2019-10-07,1.5912569761276245,1.6049079895019531,1.579556941986084,1.5834569931030273,2160844.0
+2019-10-08,1.5893069505691528,1.5893069505691528,1.5581059455871582,1.5600559711456299,945022.0
+2019-10-09,1.5600559711456299,1.567855954170227,1.5347050428390503,1.5405550003051758,706969.0
+2019-10-10,1.5405550003051758,1.5405550003051758,1.501554012298584,1.5113040208816528,1515216.0
+2019-10-13,1.5347050428390503,1.5347050428390503,1.443052053451538,1.443052053451538,1469444.0
+2019-10-14,1.4528019428253174,1.501554012298584,1.4411020278930664,1.4625519514083862,3278271.0
+2019-10-15,1.4820530414581299,1.489853024482727,1.406000018119812,1.4118510484695435,1528416.0
+2019-10-16,1.4138009548187256,1.4235509634017944,1.3630989789962769,1.3962500095367432,2317372.0
+2019-10-17,1.4040499925613403,1.4138009548187256,1.3942999839782715,1.4138009548187256,524422.0
+2019-10-20,1.4294010400772095,1.4625519514083862,1.4294010400772095,1.443052053451538,1245175.0
+2019-10-21,1.437201976776123,1.472303032875061,1.437201976776123,1.4528019428253174,1451362.0
+2019-10-22,1.4567019939422607,1.4742530584335327,1.4567019939422607,1.466452956199646,858686.0
+2019-10-23,1.4625519514083862,1.5093539953231812,1.4625519514083862,1.4820530414581299,3004465.0
+2019-10-24,1.472303032875061,1.4781529903411865,1.4684029817581177,1.4703530073165894,1030834.0
+2019-10-27,1.4801030158996582,1.4918040037155151,1.472303032875061,1.4762029647827148,1021993.0
+2019-10-28,1.4645030498504639,1.5269049406051636,1.4645030498504639,1.5191049575805664,2309034.0
+2019-10-29,1.5152039527893066,1.5269049406051636,1.4625519514083862,1.4625519514083862,2431399.0
+2019-10-30,1.466452956199646,1.4781529903411865,1.4625519514083862,1.4762029647827148,800647.0
+2019-10-31,1.4820530414581299,1.4879029989242554,1.460602045059204,1.4703530073165894,1544826.0
+2019-11-03,1.4099010229110718,1.4138009548187256,1.3650490045547485,1.3923499584197998,2378344.0
+2019-11-04,1.3942999839782715,1.4040499925613403,1.3845499753952026,1.3942999839782715,1358309.0
+2019-11-05,1.400149941444397,1.460602045059204,1.388450026512146,1.4235509634017944,2871372.0
+2019-11-06,1.446951985359192,1.472303032875061,1.4255009889602661,1.4255009889602661,2691964.0
+2019-11-07,1.4255009889602661,1.446951985359192,1.4255009889602661,1.4294010400772095,670068.0
+2019-11-10,1.4294010400772095,1.4411020278930664,1.4235509634017944,1.435250997543335,1178336.0
+2019-11-11,1.4489020109176636,1.460602045059204,1.435250997543335,1.435250997543335,1903243.0
+2019-11-12,1.437201976776123,1.5152039527893066,1.437201976776123,1.5035040378570557,7674491.0
+2019-11-13,1.5074039697647095,1.5405550003051758,1.4703530073165894,1.4801030158996582,7104994.0
+2019-11-14,1.501554012298584,1.5093539953231812,1.437201976776123,1.446951985359192,3301665.0
+2019-11-17,1.4528019428253174,1.4625519514083862,1.4274510145187378,1.4274510145187378,756280.0
+2019-11-18,1.4528019428253174,1.4528019428253174,1.4294010400772095,1.4294010400772095,535088.0
+2019-11-19,1.454751968383789,1.5093539953231812,1.4528019428253174,1.4567019939422607,3872495.0
+2019-11-20,1.4742530584335327,1.4957040548324585,1.4625519514083862,1.4820530414581299,2351319.0
+2019-11-21,1.4820530414581299,1.5639560222625732,1.4703530073165894,1.5230050086975098,9648430.0
+2019-11-24,1.5444550514221191,1.550305962562561,1.4742530584335327,1.4820530414581299,4876500.0
+2019-11-25,1.4762029647827148,1.521054983139038,1.4742530584335327,1.484002947807312,4537558.0
+2019-11-26,1.484002947807312,1.521054983139038,1.4742530584335327,1.4859529733657837,3183874.0
+2019-11-27,1.4801030158996582,1.530804991722107,1.466452956199646,1.4879029989242554,4300151.0
+2019-11-28,1.4879029989242554,1.550305962562561,1.4879029989242554,1.5035040378570557,6237384.0
+2019-12-01,1.5113040208816528,1.5288549661636353,1.4918040037155151,1.501554012298584,3903858.0
+2019-12-02,1.4937540292739868,1.521054983139038,1.4937540292739868,1.5035040378570557,2208586.0
+2019-12-03,1.501554012298584,1.5191049575805664,1.4957040548324585,1.5093539953231812,2864378.0
+2019-12-04,1.530804991722107,1.5756570100784302,1.5288549661636353,1.5444550514221191,11535305.0
+2019-12-05,1.530804991722107,1.5600559711456299,1.5113040208816528,1.5171539783477783,4239620.0
+2019-12-08,1.5191049575805664,1.5347050428390503,1.5074039697647095,1.5347050428390503,2571445.0
+2019-12-09,1.5405550003051758,1.548356056213379,1.5074039697647095,1.5093539953231812,3727413.0
+2019-12-10,1.5152039527893066,1.5191049575805664,1.4937540292739868,1.4937540292739868,1827287.0
+2019-12-11,1.5054539442062378,1.5054539442062378,1.4859529733657837,1.4937540292739868,1436994.0
+2019-12-12,1.4918040037155151,1.4918040037155151,1.4508520364761353,1.4508520364761353,2207602.0
+2019-12-15,1.4508520364761353,1.4528019428253174,1.4391520023345947,1.4450019598007202,1202982.0
+2019-12-16,1.4528019428253174,1.4820530414581299,1.4528019428253174,1.4586520195007324,1534918.0
+2019-12-17,1.4801030158996582,1.4937540292739868,1.4703530073165894,1.472303032875061,3426275.0
+2019-12-18,1.472303032875061,1.4918040037155151,1.472303032875061,1.484002947807312,1725199.0
+2019-12-19,1.4859529733657837,1.5152039527893066,1.4820530414581299,1.501554012298584,4862018.0
+2019-12-22,1.5074039697647095,1.5249550342559814,1.5074039697647095,1.5249550342559814,3591705.0
+2019-12-23,1.530804991722107,1.567855954170227,1.530804991722107,1.5425050258636475,6950681.0
+2019-12-24,1.5464049577713013,1.579556941986084,1.5464049577713013,1.5756570100784302,7450489.0
+2019-12-25,1.5873570442199707,1.6556090116500854,1.5834569931030273,1.5971070528030396,13069588.0
+2019-12-26,1.6010069847106934,1.6049079895019531,1.585407018661499,1.5893069505691528,4853455.0
+2019-12-29,1.5893069505691528,1.651708960533142,1.5893069505691528,1.6302590370178223,10590662.0
+2019-12-30,1.6868109703063965,1.7355619668960571,1.6770600080490112,1.679010033607483,21352457.0
+2019-12-31,1.7043609619140625,1.7043609619140625,1.6556090116500854,1.679010033607483,8319955.0
+2020-01-01,1.6946109533309937,1.7336119413375854,1.6673099994659424,1.7043609619140625,12326456.0
+2020-01-02,1.7336119413375854,1.7433630228042603,1.7063109874725342,1.7082610130310059,7728130.0
+2020-01-05,1.6946109533309937,1.7199620008468628,1.6673099994659424,1.679010033607483,5119250.0
+2020-01-06,1.6770600080490112,1.7063109874725342,1.64975905418396,1.6926610469818115,3620802.0
+2020-01-07,1.698511004447937,1.7355619668960571,1.6770600080490112,1.679010033607483,7578607.0
+2020-01-08,1.5932070016860962,1.6809600591659546,1.5932070016860962,1.6127079725265503,6812317.0
+2020-01-09,1.64975905418396,1.6751099824905396,1.6458590030670166,1.6575599908828735,3376195.0
+2020-01-12,1.661460041999817,1.6887609958648682,1.661460041999817,1.6712100505828857,3009439.0
+2020-01-13,1.6887609958648682,1.7141120433807373,1.6868109703063965,1.7082610130310059,4750586.0
+2020-01-14,1.7160619497299194,1.7336119413375854,1.6965609788894653,1.7121609449386597,6172084.0
+2020-01-15,1.7141120433807373,1.7706639766693115,1.6965609788894653,1.7180119752883911,16427323.0
+2020-01-16,1.7238620519638062,1.7414129972457886,1.7121609449386597,1.7258119583129883,3789698.0
+2020-01-19,1.7414129972457886,1.76481294631958,1.72776198387146,1.7511630058288574,6355667.0
+2020-01-20,1.7550630569458008,1.7804139852523804,1.747262954711914,1.757012963294983,8110085.0
+2020-01-21,1.7550630569458008,1.792114019393921,1.7414129972457886,1.7609130144119263,8822460.0
+2020-01-22,1.7706639766693115,1.782364010810852,1.7492129802703857,1.7550630569458008,4481232.0
+2020-01-23,1.7511630058288574,1.753113031387329,1.7063109874725342,1.7336119413375854,3963497.0
+2020-01-26,1.7238620519638062,1.7297120094299316,1.7082610130310059,1.7219120264053345,1925376.0
+2020-01-27,1.7219120264053345,1.7219120264053345,1.6770600080490112,1.6848609447479248,2007465.0
+2020-01-28,1.663409948348999,1.6965609788894653,1.663409948348999,1.6712100505828857,1766007.0
+2020-01-29,1.679010033607483,1.6868109703063965,1.6751099824905396,1.679010033607483,1213412.0
+2020-01-30,1.6770600080490112,1.6926610469818115,1.6770600080490112,1.679010033607483,1043757.0
+2020-02-02,1.6380590200424194,1.6770600080490112,1.6380590200424194,1.6653599739074707,2057607.0
+2020-02-03,1.6673099994659424,1.7160619497299194,1.6673099994659424,1.679010033607483,2923760.0
+2020-02-04,1.6770600080490112,1.7004610300064087,1.6712100505828857,1.6712100505828857,1085847.0
+2020-02-05,1.6770600080490112,1.6868109703063965,1.6380590200424194,1.6380590200424194,2779807.0
+2020-02-06,1.6283080577850342,1.6575599908828735,1.6283080577850342,1.643908977508545,1637899.0
+2020-02-09,1.6380590200424194,1.6673099994659424,1.614657998085022,1.6283080577850342,3617776.0
+2020-02-10,1.663409948348999,1.7745640277862549,1.663409948348999,1.7511630058288574,24877232.0
+2020-02-11,1.7511630058288574,1.7667629718780518,1.7063109874725342,1.7063109874725342,10596231.0
+2020-02-12,1.7160619497299194,1.7199620008468628,1.6575599908828735,1.6673099994659424,4865926.0
+2020-02-13,1.669260025024414,1.6731599569320679,1.6380590200424194,1.6458590030670166,1939888.0
+2020-02-16,1.6458590030670166,1.6458590030670166,1.6458590030670166,1.6458590030670166,0.0
+2020-02-17,1.6478090286254883,1.6770600080490112,1.6458590030670166,1.6458590030670166,2760105.0
+2020-02-18,1.651708960533142,1.6751099824905396,1.6361089944839478,1.6400090456008911,3006127.0
+2020-02-19,1.6322089433670044,1.6653599739074707,1.6322089433670044,1.64975905418396,1266200.0
+2020-02-20,1.6575599908828735,1.7219120264053345,1.6575599908828735,1.679010033607483,7300668.0
+2020-02-23,1.679010033607483,1.6887609958648682,1.663409948348999,1.6809600591659546,1193556.0
+2020-02-24,1.6770600080490112,1.679010033607483,1.5815069675445557,1.5815069675445557,1771505.0
+2020-02-25,1.5990569591522217,1.6595100164413452,1.5951570272445679,1.5990569591522217,4744761.0
+2020-02-26,1.5990569591522217,1.5990569591522217,1.5600559711456299,1.5834569931030273,1286189.0
+2020-02-27,1.5971070528030396,1.5971070528030396,1.5425050258636475,1.5444550514221191,1256672.0
+2020-03-01,1.5054539442062378,1.5054539442062378,1.4138009548187256,1.4196510314941406,2680169.0
+2020-03-02,1.4625519514083862,1.472303032875061,1.4138009548187256,1.4138009548187256,1931263.0
+2020-03-03,1.443052053451538,1.472303032875061,1.4313509464263916,1.472303032875061,1741690.0
+2020-03-04,1.4528019428253174,1.5191049575805664,1.4333009719848633,1.4801030158996582,3123548.0
+2020-03-05,1.4996039867401123,1.4996039867401123,1.4645030498504639,1.472303032875061,1849286.0
+2020-03-08,1.3650490045547485,1.3747990131378174,1.3260480165481567,1.3260480165481567,2060222.0
+2020-03-09,1.1953929662704468,1.2070930004119873,1.193442940711975,1.193442940711975,3263317.0
+2020-03-10,1.257794976234436,1.3065470457077026,1.2187939882278442,1.3026469945907593,2577475.0
+2020-03-11,1.3065470457077026,1.370898962020874,1.2148929834365845,1.238294005393982,4461612.0
+2020-03-12,1.1700420379638672,1.1895430088043213,1.125190019607544,1.1700420379638672,1977425.0
+2020-03-15,1.220744013786316,1.220744013786316,1.1407910585403442,1.1427409648895264,2260830.0
+2020-03-16,1.1407910585403442,1.1407910585403442,1.0335370302200317,1.0393869876861572,1911930.0
+2020-03-17,1.0686379671096802,1.080338954925537,1.041337013244629,1.0627880096435547,3849470.0
+2020-03-18,1.0627880096435547,1.1407910585403442,1.0588879585266113,1.1407910585403442,6539291.0
+2020-03-19,1.1505409479141235,1.1661419868469238,1.1095900535583496,1.1407910585403442,5171310.0
+2020-03-22,1.1271400451660156,1.1388410329818726,1.1017889976501465,1.1095900535583496,2887156.0
+2020-03-23,1.0939890146255493,1.1017889976501465,1.0393869876861572,1.080338954925537,1638740.0
+2020-03-24,1.1212899684906006,1.179792046546936,1.1017889976501465,1.179792046546936,4686035.0
+2020-03-25,1.1973429918289185,1.2304940223693848,1.1466410160064697,1.1700420379638672,3212283.0
+2020-03-26,1.1836919784545898,1.2343939542770386,1.1836919784545898,1.2246439456939697,2724383.0
+2020-03-29,1.2246439456939697,1.2616950273513794,1.2246439456939697,1.2363439798355103,2108887.0
+2020-03-30,1.2421940565109253,1.3357980251312256,1.2363439798355103,1.2714459896087646,5116614.0
+2020-03-31,1.2889959812164307,1.3260480165481567,1.275346040725708,1.3143470287322998,2858470.0
+2020-04-01,1.3026469945907593,1.3143470287322998,1.2675449848175049,1.2811959981918335,1399354.0
+2020-04-02,1.2850960493087769,1.3104469776153564,1.2811959981918335,1.2889959812164307,1600885.0
+2020-04-05,1.298746943473816,1.298746943473816,1.2616950273513794,1.2616950273513794,2600234.0
+2020-04-06,1.2714459896087646,1.3026469945907593,1.2675449848175049,1.2792459726333618,2939329.0
+2020-04-07,1.292896032333374,1.3026469945907593,1.2772959470748901,1.2948460578918457,2044756.0
+2020-04-08,1.2967959642410278,1.3435980081558228,1.2948460578918457,1.3357980251312256,5655036.0
+2020-04-09,1.3494479656219482,1.3650490045547485,1.2967959642410278,1.2967959642410278,5653200.0
+2020-04-12,1.3026469945907593,1.3240970373153687,1.2948460578918457,1.3006969690322876,2831774.0
+2020-04-13,1.322147011756897,1.3260480165481567,1.287045955657959,1.2909460067749023,2443747.0
+2020-04-14,1.304597020149231,1.3162970542907715,1.2889959812164307,1.2967959642410278,2246708.0
+2020-04-15,1.2948460578918457,1.2967959642410278,1.263645052909851,1.2772959470748901,2514308.0
+2020-04-16,1.2597450017929077,1.2597450017929077,1.209043025970459,1.2265939712524414,2801672.0
+2020-04-19,1.1895430088043213,1.2519450187683105,1.1895430088043213,1.2499949932098389,2557476.0
+2020-04-20,1.238294005393982,1.2948460578918457,1.238294005393982,1.2655949592590332,3658626.0
+2020-04-21,1.220744013786316,1.3201969861984253,1.220744013786316,1.2460949420928955,10046251.0
+2020-04-22,1.2246439456939697,1.2675449848175049,1.2246439456939697,1.2499949932098389,1791360.0
+2020-04-23,1.2811959981918335,1.2811959981918335,1.2675449848175049,1.2811959981918335,2353812.0
+2020-04-26,1.3065470457077026,1.3279980421066284,1.2831460237503052,1.3162970542907715,4822010.0
+2020-04-27,1.3240970373153687,1.3435980081558228,1.3084969520568848,1.322147011756897,2768320.0
+2020-04-28,1.3240970373153687,1.3669990301132202,1.304597020149231,1.3318979740142822,16295461.0
+2020-04-29,1.3455480337142944,1.382599949836731,1.3455480337142944,1.3650490045547485,12905553.0
+2020-04-30,1.376749038696289,1.400149941444397,1.368949055671692,1.368949055671692,8233999.0
+2020-05-03,1.2792459726333618,1.3065470457077026,1.2324440479278564,1.2324440479278564,3084431.0
+2020-05-04,1.2265939712524414,1.2265939712524414,1.1505409479141235,1.2187939882278442,1850876.0
+2020-05-05,1.2421940565109253,1.2597450017929077,1.2421940565109253,1.257794976234436,2170752.0
+2020-05-06,1.2675449848175049,1.2792459726333618,1.2109930515289307,1.2363439798355103,3993845.0
+2020-05-07,1.228543996810913,1.287045955657959,1.2187939882278442,1.220744013786316,9562997.0
+2020-05-10,1.238294005393982,1.238294005393982,1.2168439626693726,1.2168439626693726,1980584.0
+2020-05-11,1.1505409479141235,1.203192949295044,1.1505409479141235,1.203192949295044,2535826.0
+2020-05-12,1.209043025970459,1.2187939882278442,1.1973429918289185,1.1973429918289185,1474438.0
+2020-05-13,1.1973429918289185,1.2421940565109253,1.1953929662704468,1.2109930515289307,3864034.0
+2020-05-14,1.2129429578781128,1.2499949932098389,1.2129429578781128,1.2226940393447876,7006966.0
+2020-05-17,1.2499949932098389,1.257794976234436,1.2226940393447876,1.228543996810913,4193386.0
+2020-05-18,1.2441450357437134,1.2538950443267822,1.2265939712524414,1.2343939542770386,3209186.0
+2020-05-19,1.2304940223693848,1.2967959642410278,1.2304940223693848,1.2772959470748901,15476013.0
+2020-05-20,1.298746943473816,1.3240970373153687,1.263645052909851,1.2733960151672363,9127813.0
+2020-05-21,1.2714459896087646,1.2714459896087646,1.2480449676513672,1.2480449676513672,3328289.0
+2020-05-31,1.2772959470748901,1.2967959642410278,1.257794976234436,1.2772959470748901,5357170.0
+2020-06-01,1.2850960493087769,1.3201969861984253,1.2811959981918335,1.2889959812164307,6010838.0
+2020-06-02,1.3006969690322876,1.3143470287322998,1.287045955657959,1.287045955657959,4082334.0
+2020-06-03,1.2909460067749023,1.3357980251312256,1.2675449848175049,1.2675449848175049,14092617.0
+2020-06-04,1.2772959470748901,1.292896032333374,1.2675449848175049,1.2811959981918335,5337909.0
+2020-06-07,1.287045955657959,1.2948460578918457,1.2850960493087769,1.287045955657959,3754530.0
+2020-06-08,1.2909460067749023,1.3162970542907715,1.2889959812164307,1.3143470287322998,8282028.0
+2020-06-09,1.3162970542907715,1.359199047088623,1.3143470287322998,1.3318979740142822,22213052.0
+2020-06-10,1.3240970373153687,1.3435980081558228,1.3182469606399536,1.322147011756897,4721572.0
+2020-06-11,1.3357980251312256,1.3357980251312256,1.2967959642410278,1.3065470457077026,4972086.0
+2020-06-14,1.298746943473816,1.3357980251312256,1.298746943473816,1.3201969861984253,5391671.0
+2020-06-15,1.3162970542907715,1.3494479656219482,1.3084969520568848,1.3260480165481567,11557940.0
+2020-06-16,1.333847999572754,1.376749038696289,1.333847999572754,1.3377480506896973,20817933.0
+2020-06-17,1.35139799118042,1.3611489534378052,1.3162970542907715,1.3299479484558105,6311033.0
+2020-06-18,1.3299479484558105,1.3396979570388794,1.3162970542907715,1.3182469606399536,2880418.0
+2020-06-21,1.3260480165481567,1.341647982597351,1.3201969861984253,1.3318979740142822,3792324.0
+2020-06-22,1.370898962020874,1.443052053451538,1.370898962020874,1.4294010400772095,34356089.0
+2020-06-23,1.4294010400772095,1.4294010400772095,1.3962500095367432,1.3982000350952148,9568412.0
+2020-06-24,1.4118510484695435,1.4157509803771973,1.3474980592727661,1.3552989959716797,6762339.0
+2020-06-25,1.3455480337142944,1.3572490215301514,1.3357980251312256,1.3377480506896973,5154654.0
+2020-06-28,1.35139799118042,1.3923499584197998,1.3474980592727661,1.3650490045547485,7071846.0
+2020-06-29,1.368949055671692,1.3865000009536743,1.3650490045547485,1.3865000009536743,6053832.0
+2020-06-30,1.3942999839782715,1.4099010229110718,1.370898962020874,1.382599949836731,8295781.0
+2020-07-01,1.3747990131378174,1.3942999839782715,1.3728489875793457,1.3942999839782715,4114845.0
+2020-07-02,1.3982000350952148,1.4138009548187256,1.3923499584197998,1.4020999670028687,4811148.0
+2020-07-05,1.4099010229110718,1.4157509803771973,1.4020999670028687,1.4079500436782837,5138624.0
+2020-07-06,1.4040499925613403,1.4294010400772095,1.400149941444397,1.4138009548187256,10752020.0
+2020-07-07,1.4196510314941406,1.437201976776123,1.4157509803771973,1.4294010400772095,8872724.0
+2020-07-08,1.4391520023345947,1.4859529733657837,1.4274510145187378,1.4703530073165894,20550978.0
+2020-07-09,1.4703530073165894,1.5464049577713013,1.4528019428253174,1.4976539611816406,37819604.0
+2020-07-12,1.521054983139038,1.5405550003051758,1.4820530414581299,1.489853024482727,14675119.0
+2020-07-13,1.5152039527893066,1.6029579639434814,1.4918040037155151,1.5542060136795044,35793780.0
+2020-07-14,1.5405550003051758,1.585407018661499,1.4937540292739868,1.5620059967041016,14459968.0
+2020-07-15,1.5776070356369019,1.651708960533142,1.5698059797286987,1.6283080577850342,32715256.0
+2020-07-16,1.6556090116500854,1.6556090116500854,1.6127079725265503,1.6205079555511475,15114929.0
+2020-07-19,1.6283080577850342,1.747262954711914,1.6088080406188965,1.6907110214233398,39945743.0
+2020-07-20,1.6770600080490112,1.7394620180130005,1.5405550003051758,1.6478090286254883,24246496.0
+2020-07-21,1.6536589860916138,1.7336119413375854,1.6536589860916138,1.7063109874725342,22224405.0
+2020-07-22,1.7238620519638062,1.7297120094299316,1.6770600080490112,1.6809600591659546,12242490.0
+2020-07-23,1.6848609447479248,1.7180119752883911,1.6751099824905396,1.6848609447479248,10822490.0
+2020-07-26,1.6770600080490112,1.7375119924545288,1.6575599908828735,1.6829099655151367,17359802.0
+2020-07-27,1.6868109703063965,1.7180119752883911,1.6848609447479248,1.6868109703063965,4575342.0
+2020-07-28,1.6868109703063965,1.6907110214233398,1.64975905418396,1.6575599908828735,4562768.0
+2020-08-05,1.6770600080490112,1.7043609619140625,1.661460041999817,1.6907110214233398,4317474.0
+2020-08-06,1.6965609788894653,1.7297120094299316,1.6946109533309937,1.7004610300064087,11234598.0
+2020-08-09,1.7063109874725342,1.7297120094299316,1.6946109533309937,1.7082610130310059,9923097.0
+2020-08-10,1.7238620519638062,1.7375119924545288,1.6926610469818115,1.7160619497299194,12587441.0
+2020-08-11,1.7199620008468628,1.7336119413375854,1.7141120433807373,1.7199620008468628,5589982.0
+2020-08-12,1.7199620008468628,1.8077150583267212,1.7160619497299194,1.753113031387329,37620381.0
+2020-08-13,1.753113031387329,1.753113031387329,1.753113031387329,1.753113031387329,0.0
+2020-08-16,1.76481294631958,1.7940640449523926,1.7589629888534546,1.7745640277862549,10759548.0
+2020-08-17,1.782364010810852,1.8155150413513184,1.6965609788894653,1.8155150413513184,21573044.0
+2020-08-18,1.8545169830322266,1.9968719482421875,1.8545169830322266,1.9968719482421875,29856272.0
+2020-08-19,2.1333770751953125,2.1957790851593018,2.0222229957580566,2.0495240688323975,60375711.0
+2020-08-20,2.0670740604400635,2.121675968170166,1.9988219738006592,2.0417230129241943,22267757.0
+2020-08-23,2.0495240688323975,2.135327100753784,2.047574043273926,2.084625005722046,21527702.0
+2020-08-24,2.121675968170166,2.1645779609680176,2.065124034881592,2.1392269134521484,23545414.0
+2020-08-25,2.1450769901275635,2.1840789318084717,2.1255760192871094,2.1509270668029785,19775109.0
+2020-08-26,2.252331018447876,2.3654348850250244,2.252331018447876,2.3654348850250244,40398619.0
+2020-08-27,2.4375879764556885,2.48146390914917,2.3400840759277344,2.3595850467681885,46272683.0
+2020-08-30,2.388835906982422,2.466839075088501,2.3693349361419678,2.4161369800567627,20554978.0
+2020-08-31,2.4239370822906494,2.4375879764556885,2.3693349361419678,2.3985860347747803,15801325.0
+2020-09-01,2.3537349700927734,2.3985860347747803,2.3127830028533936,2.3127830028533936,12724882.0
+2020-09-02,2.3127830028533936,2.367384910583496,2.2620809078216553,2.34983491897583,11517541.0
+2020-09-03,2.3595850467681885,2.394685983657837,2.3400840759277344,2.357635021209717,10132904.0
+2020-09-06,2.357635021209717,2.5887179374694824,2.3400840759277344,2.5740931034088135,45286062.0
+2020-09-07,2.5643420219421387,2.739849090576172,2.5155909061431885,2.6472198963165283,64509756.0
+2020-09-08,2.681346893310547,2.827601909637451,2.6423449516296387,2.749598979949951,61028826.0
+2020-09-09,2.730098009109497,2.8714780807495117,2.7008469104766846,2.749598979949951,33018404.0
+2020-09-10,2.773974895477295,2.8471031188964844,2.7593491077423096,2.827601909637451,20731290.0
+2020-09-13,2.8714780807495117,3.0518600940704346,2.8471031188964844,3.042109966278076,35993055.0
+2020-09-14,3.0713610649108887,3.3443710803985596,3.0518600940704346,3.3443710803985596,49251949.0
+2020-09-15,3.4126229286193848,3.6563820838928223,3.217616081237793,3.4711248874664307,72260152.0
+2020-09-16,3.432123899459839,3.500375986099243,3.124988079071045,3.183490037918091,48427436.0
+2020-09-17,3.1688640117645264,3.310244083404541,2.9933578968048096,3.237117052078247,45747369.0
+2020-09-20,3.3004939556121826,3.5540030002593994,3.2273659706115723,3.4369990825653076,47360387.0
+2020-09-21,3.4516239166259766,3.505250930786133,3.329745054244995,3.4028730392456055,17620920.0
+2020-09-22,3.3053689002990723,3.490626096725464,3.3004939556121826,3.3394949436187744,16851625.0
+2020-09-24,3.368746042251587,3.5881290435791016,3.315119981765747,3.510127067565918,49985174.0
+2020-09-27,3.558877944946289,3.6515069007873535,3.5150020122528076,3.5735039710998535,29964361.0
+2020-09-28,3.6076300144195557,3.636881113052368,3.432123899459839,3.4418740272521973,23154197.0
+2020-09-29,3.4613749980926514,3.510127067565918,3.388247013092041,3.3931219577789307,12102659.0
+2020-09-30,3.3931219577789307,3.466249942779541,3.368746042251587,3.4028730392456055,11089065.0
+2020-10-01,3.407747983932495,3.422373056411743,3.1103620529174805,3.237117052078247,13361270.0
+2020-10-04,3.139612913131714,3.261492967605591,2.9153549671173096,2.9153549671173096,10412720.0
+2020-10-05,2.9348559379577637,3.2029900550842285,2.7252230644226074,3.2029900550842285,37933580.0
+2020-10-06,3.2566170692443848,3.3346199989318848,3.2078659534454346,3.2322421073913574,14707087.0
+2020-10-07,3.2273659706115723,3.2907440662384033,3.1688640117645264,3.198115110397339,10632938.0
+2020-10-08,3.198115110397339,3.3053689002990723,3.159113883972168,3.198115110397339,9767759.0
+2020-10-11,3.2663679122924805,3.2663679122924805,3.1883649826049805,3.2078659534454346,5720674.0
+2020-10-12,3.212740898132324,3.422373056411743,3.159113883972168,3.3443710803985596,34208986.0
+2020-10-13,3.4028730392456055,3.4369990825653076,3.295619010925293,3.310244083404541,12065111.0
+2020-10-14,3.3589959144592285,3.3589959144592285,3.2566170692443848,3.2663679122924805,9277099.0
+2020-10-15,3.2566170692443848,3.329745054244995,3.2078659534454346,3.212740898132324,15416272.0
+2020-10-18,3.2566170692443848,3.276118040084839,3.183490037918091,3.183490037918091,5494283.0
+2020-10-19,3.212740898132324,3.295619010925293,3.1688640117645264,3.198115110397339,13903958.0
+2020-10-20,3.198115110397339,3.237117052078247,3.124988079071045,3.178615093231201,5268188.0
+2020-10-21,3.178615093231201,3.2322421073913574,3.100611925125122,3.134737968444824,5954912.0
+2020-10-22,3.1201119422912598,3.124988079071045,3.003108024597168,3.0274839401245117,8318909.0
+2020-10-25,2.9836080074310303,3.042109966278076,2.7252230644226074,2.7252230644226074,7025745.0
+2020-10-26,2.7008469104766846,2.8617279529571533,2.4960899353027344,2.6910970211029053,14292354.0
+2020-10-27,2.7642250061035156,2.7690999507904053,2.6228439807891846,2.715472936630249,9711207.0
+2020-10-28,2.749598979949951,2.9007298946380615,2.730098009109497,2.7788500785827637,20531133.0
+2020-10-29,2.6910970211029053,2.739849090576172,2.5107150077819824,2.525341033935547,9394141.0
+2020-11-01,2.544842004776001,2.6130940914154053,2.457087993621826,2.48146390914917,7015192.0
+2020-11-02,2.5058400630950928,2.671596050262451,2.486340045928955,2.6667211055755615,14171004.0
+2020-11-03,2.681346893310547,2.7057220935821533,2.5838429927825928,2.6325950622558594,8655060.0
+2020-11-04,2.6618459224700928,2.827601909637451,2.6618459224700928,2.754473924636841,19855557.0
+2020-11-05,2.754473924636841,2.8032259941101074,2.6423449516296387,2.6520960330963135,8583032.0
+2020-11-08,2.6423449516296387,2.8129758834838867,2.6423449516296387,2.808100938796997,6407901.0
+2020-11-09,2.8471031188964844,3.0859858989715576,2.8471031188964844,3.0859858989715576,18138697.0
+2020-11-10,3.1688640117645264,3.2566170692443848,2.9348559379577637,3.183490037918091,18737557.0
+2020-11-11,3.276118040084839,3.285867929458618,3.0713610649108887,3.183490037918091,24418120.0
+2020-11-12,3.198115110397339,3.500375986099243,3.159113883972168,3.500375986099243,77801131.0
+2020-11-15,3.6563820838928223,3.8465139865875244,3.6563820838928223,3.8465139865875244,64857713.0
+2020-11-16,3.948892116546631,4.041521072387695,3.739259958267212,3.7831358909606934,58445124.0
+2020-11-17,3.8026371002197266,3.807512044906616,3.5881290435791016,3.646631956100464,29945233.0
+2020-11-18,3.641756057739258,3.8270130157470703,3.5881290435791016,3.7002580165863037,21521056.0
+2020-11-19,3.7246339321136475,3.7782609462738037,3.661257028579712,3.680757999420166,16419938.0
+2020-11-22,3.7295100688934326,3.7831358909606934,3.6758830547332764,3.714884042739868,19560368.0
+2020-11-23,3.6905078887939453,3.773386001586914,3.6661319732666016,3.75388503074646,21515723.0
+2020-11-24,3.7880120277404785,4.129273891448975,3.773386001586914,4.129273891448975,79012779.0
+2020-11-25,4.143899917602539,4.436409950256348,3.9391419887542725,4.168274879455566,90818957.0
+2020-11-26,3.8026371002197266,4.241403102874756,3.792886972427368,3.9147660732269287,60458077.0
+2020-11-29,3.9830191135406494,4.100022792816162,3.9391419887542725,4.007394790649414,26619528.0
+2020-11-30,4.036645889282227,4.226778030395508,3.968393087387085,4.11464786529541,39506692.0
+2020-12-01,4.134149074554443,4.329155921936035,4.095148086547852,4.168274879455566,32761152.0
+2020-12-02,4.17802619934082,4.231653213500977,4.046395778656006,4.056146144866943,15836052.0
+2020-12-03,4.095148086547852,4.260903835296631,4.041521072387695,4.124399185180664,52607069.0
+2020-12-06,4.168274879455566,4.182900905609131,3.714884042739868,3.714884042739868,13593723.0
+2020-12-07,3.7246339321136475,3.870889902114868,3.558877944946289,3.8416390419006348,20042648.0
+2020-12-08,3.9001410007476807,3.968393087387085,3.719758987426758,3.851388931274414,19084385.0
+2020-12-09,3.885514974594116,4.065896987915039,3.8270130157470703,3.929392099380493,21615094.0
+2020-12-10,3.9391419887542725,4.124399185180664,3.885514974594116,4.007394790649414,37455864.0
+2020-12-13,4.056146144866943,4.095148086547852,3.9732680320739746,4.022019863128662,12543515.0
+2020-12-14,4.036645889282227,4.036645889282227,3.948892116546631,3.948892116546631,8020642.0
+2020-12-15,3.948892116546631,4.070772171020508,3.9391419887542725,4.036645889282227,16780233.0
+2020-12-16,4.056146144866943,4.065896987915039,3.9927690029144287,4.026895046234131,7484170.0
+2020-12-17,4.041521072387695,4.095148086547852,3.948892116546631,3.9976439476013184,13213901.0
+2020-12-20,4.002519130706787,4.012269973754883,3.8367629051208496,3.9001410007476807,8596950.0
+2020-12-21,3.617379903793335,3.7636361122131348,3.510127067565918,3.5978798866271973,15305035.0
+2020-12-22,3.6758830547332764,3.866014003753662,3.6515069007873535,3.866014003753662,13150539.0
+2020-12-23,3.9196410179138184,3.963517904281616,3.8367629051208496,3.8611390590667725,12241136.0
+2020-12-24,3.8611390590667725,3.885514974594116,3.75388503074646,3.8270130157470703,7097312.0
+2020-12-27,3.8367629051208496,3.885514974594116,3.792886972427368,3.83188796043396,4146342.0
+2020-12-28,3.8123879432678223,3.9001410007476807,3.7782609462738037,3.83188796043396,11278740.0
+2020-12-29,3.83188796043396,3.866014003753662,3.7831358909606934,3.8416390419006348,4568921.0
+2020-12-30,3.870889902114868,3.963517904281616,3.792886972427368,3.8367629051208496,12359511.0
+2020-12-31,3.807512044906616,3.866014003753662,3.7880120277404785,3.8123879432678223,5204344.0
+2021-01-03,3.8026371002197266,3.9196410179138184,3.6856329441070557,3.797761917114258,12037030.0
+2021-01-04,3.8221380710601807,3.8465139865875244,3.7831358909606934,3.83188796043396,6574151.0
+2021-01-05,3.856264114379883,3.8806400299072266,3.7636361122131348,3.7782609462738037,9940275.0
+2021-01-06,3.8270130157470703,3.83188796043396,3.7441349029541016,3.7636361122131348,5264506.0
+2021-01-07,3.7782609462738037,3.8123879432678223,3.7685110569000244,3.797761917114258,3748879.0
+2021-01-10,3.8123879432678223,3.9245169162750244,3.8123879432678223,3.875765085220337,13203593.0
+2021-01-11,3.885514974594116,3.934267044067383,3.851388931274414,3.885514974594116,10134586.0
+2021-01-12,3.890389919281006,3.90989089012146,3.851388931274414,3.866014003753662,4660292.0
+2021-01-13,3.866014003753662,3.895266056060791,3.8367629051208496,3.885514974594116,6870376.0
+2021-01-14,3.9050159454345703,4.041521072387695,3.890389919281006,3.9732680320739746,33067182.0
+2021-01-17,4.007394790649414,4.358407020568848,3.9927690029144287,4.217027187347412,75190795.0
+2021-01-18,4.217027187347412,4.236527919769287,3.890389919281006,4.036645889282227,25271413.0
+2021-01-19,4.095148086547852,4.095148086547852,3.963517904281616,4.007394790649414,10007329.0
+2021-01-20,4.017145156860352,4.017145156860352,3.929392099380493,3.968393087387085,4360098.0
+2021-01-21,3.963517904281616,4.212152004241943,3.9586429595947266,4.065896987915039,39002874.0
+2021-01-24,4.085396766662598,4.182900905609131,4.017145156860352,4.026895046234131,12378987.0
+2021-01-25,4.051270961761475,4.080522060394287,3.9781439304351807,3.9976439476013184,5116932.0
+2021-01-26,3.9830191135406494,4.070772171020508,3.963517904281616,4.012269973754883,7115014.0
+2021-01-27,4.017145156860352,4.036645889282227,3.968393087387085,3.9830191135406494,3828004.0
+2021-01-28,3.948892116546631,3.9781439304351807,3.9001410007476807,3.968393087387085,4671923.0
+2021-01-31,3.9391419887542725,3.9586429595947266,3.792886972427368,3.8806400299072266,8614918.0
+2021-02-01,3.875765085220337,3.9050159454345703,3.797761917114258,3.8026371002197266,9729770.0
+2021-02-02,3.83188796043396,3.8367629051208496,3.695383071899414,3.7343850135803223,6616519.0
+2021-02-03,3.7441349029541016,3.7441349029541016,3.5978798866271973,3.6271309852600098,6575474.0
+2021-02-04,3.4565000534057617,3.7051339149475098,3.4516239166259766,3.6563820838928223,10127756.0
+2021-02-07,3.7002580165863037,3.885514974594116,3.7002580165863037,3.8026371002197266,15194126.0
+2021-02-08,3.817262887954712,3.9927690029144287,3.817262887954712,3.929392099380493,13143554.0
+2021-02-09,3.9781439304351807,4.065896987915039,3.885514974594116,3.9976439476013184,19527364.0
+2021-02-10,4.012269973754883,4.397408962249756,3.948892116546631,4.397408962249756,35399231.0
+2021-02-11,4.290154933929443,4.597290992736816,4.173151016235352,4.173151016235352,85123317.0
+2021-02-14,4.241403102874756,4.426660060882568,4.217027187347412,4.285280227661133,32808760.0
+2021-02-15,4.285280227661133,4.358407020568848,4.241403102874756,4.285280227661133,11277899.0
+2021-02-16,4.290154933929443,4.426660060882568,4.231653213500977,4.334031105041504,22044842.0
+2021-02-17,4.368157863616943,4.514412879943848,4.260903835296631,4.38765811920166,33103057.0
+2021-02-18,4.217027187347412,4.3437819480896,4.1097731590271,4.173151016235352,26402972.0
+2021-02-21,4.124399185180664,4.236527919769287,4.090272903442383,4.163400173187256,15644479.0
+2021-02-22,4.163400173187256,4.324281215667725,4.129273891448975,4.275528907775879,27332394.0
+2021-02-23,4.314530849456787,4.412034034729004,4.251152992248535,4.260903835296631,22707926.0
+2021-02-24,4.251152992248535,4.299904823303223,3.948892116546631,4.051270961761475,10925153.0
+2021-02-25,4.143899917602539,4.2657790184021,4.11464786529541,4.143899917602539,14645367.0
+2021-02-28,4.095148086547852,4.221901893615723,4.06102180480957,4.095148086547852,12713416.0
+2021-03-01,4.104897975921631,4.173151016235352,4.075646877288818,4.11464786529541,6361667.0
+2021-03-02,4.139023780822754,4.236527919769287,4.124399185180664,4.148775100708008,13939515.0
+2021-03-03,4.173151016235352,4.173151016235352,4.095148086547852,4.134149074554443,5865203.0
+2021-03-04,4.100022792816162,4.231653213500977,4.095148086547852,4.148775100708008,11876831.0
+2021-03-07,4.182900905609131,4.290154933929443,4.143899917602539,4.251152992248535,22898340.0
+2021-03-08,4.260903835296631,4.397408962249756,4.075646877288818,4.090272903442383,26957577.0
+2021-03-09,4.104897975921631,4.19265079498291,4.046395778656006,4.095148086547852,11782947.0
+2021-03-10,4.095148086547852,4.163400173187256,4.046395778656006,4.046395778656006,6177837.0
+2021-03-11,4.070772171020508,4.085396766662598,3.948892116546631,4.007394790649414,6118650.0
+2021-03-14,4.012269973754883,4.056146144866943,4.002519130706787,4.056146144866943,4989132.0
+2021-03-15,4.095148086547852,4.143899917602539,4.046395778656006,4.046395778656006,8335308.0
+2021-03-16,4.075646877288818,4.090272903442383,3.870889902114868,3.9781439304351807,4591956.0
+2021-03-17,3.9781439304351807,3.9976439476013184,3.9245169162750244,3.948892116546631,2242308.0
+2021-03-18,3.9586429595947266,4.007394790649414,3.9147660732269287,3.934267044067383,4595587.0
+2021-03-21,3.9245169162750244,3.987894058227539,3.890389919281006,3.9245169162750244,9126879.0
+2021-03-22,3.934267044067383,4.075646877288818,3.934267044067383,4.012269973754883,12779270.0
+2021-03-23,4.056146144866943,4.056146144866943,3.968393087387085,3.9830191135406494,4662887.0
+2021-03-24,3.9781439304351807,4.012269973754883,3.9391419887542725,3.948892116546631,2612356.0
+2021-03-25,3.9781439304351807,4.056146144866943,3.9586429595947266,4.002519130706787,15792546.0
+2021-03-28,4.041521072387695,4.06102180480957,3.9976439476013184,4.017145156860352,6942948.0
+2021-03-29,4.022019863128662,4.046395778656006,3.9927690029144287,4.012269973754883,4389882.0
+2021-03-30,4.0317702293396,4.0317702293396,3.9586429595947266,3.9781439304351807,3827297.0
+2021-03-31,3.9781439304351807,3.9976439476013184,3.934267044067383,3.948892116546631,4671605.0
+2021-04-01,3.948892116546631,3.948892116546631,3.948892116546631,3.948892116546631,0.0
+2021-04-04,3.9001410007476807,4.046395778656006,3.885514974594116,3.968393087387085,19510462.0
+2021-04-05,3.987894058227539,4.026895046234131,3.948892116546631,3.948892116546631,5806702.0
+2021-04-06,3.968393087387085,3.9781439304351807,3.9001410007476807,3.9196410179138184,3129035.0
+2021-04-07,3.9196410179138184,3.9196410179138184,3.9196410179138184,3.9196410179138184,0.0
+2021-04-08,3.9245169162750244,3.934267044067383,3.890389919281006,3.9001410007476807,2835815.0
+2021-04-11,3.9001410007476807,3.9001410007476807,3.9001410007476807,3.9001410007476807,0.0
+2021-04-12,3.851388931274414,3.856264114379883,3.8026371002197266,3.8026371002197266,2101564.0
+2021-04-13,3.8026371002197266,3.8123879432678223,3.6856329441070557,3.7002580165863037,3373775.0
+2021-04-14,3.7002580165863037,3.719758987426758,3.6271309852600098,3.714884042739868,4510831.0
+2021-04-15,3.7636361122131348,3.792886972427368,3.7246339321136475,3.7831358909606934,2913391.0
+2021-04-18,3.8026371002197266,3.851388931274414,3.7880120277404785,3.8026371002197266,1831379.0
+2021-04-19,3.8221380710601807,3.83188796043396,3.75388503074646,3.7685110569000244,2096929.0
+2021-04-20,3.7685110569000244,3.7831358909606934,3.7002580165863037,3.739259958267212,1905972.0
+2021-04-21,3.7295100688934326,3.7295100688934326,3.680757999420166,3.6856329441070557,1469680.0
+2021-04-22,3.6856329441070557,3.7051339149475098,3.6076300144195557,3.636881113052368,2200597.0
+2021-04-25,3.646631956100464,3.7685110569000244,3.6320059299468994,3.671006917953491,4213867.0
+2021-04-26,3.695383071899414,3.714884042739868,3.646631956100464,3.6758830547332764,2030439.0
+2021-04-27,3.7051339149475098,3.83188796043396,3.7051339149475098,3.714884042739868,7996930.0
+2021-04-28,3.75388503074646,3.75388503074646,3.6563820838928223,3.6563820838928223,1436306.0
+2021-04-29,3.6661319732666016,3.6856329441070557,3.6271309852600098,3.6320059299468994,1395046.0
+2021-05-02,3.6563820838928223,3.6661319732666016,3.6076300144195557,3.62225604057312,1300968.0
+2021-05-03,3.617379903793335,3.7051339149475098,3.617379903793335,3.646631956100464,1591501.0
+2021-05-04,3.6661319732666016,3.7002580165863037,3.6563820838928223,3.6563820838928223,1296137.0
+2021-05-05,3.6563820838928223,3.6758830547332764,3.6320059299468994,3.636881113052368,579558.0
+2021-05-06,3.641756057739258,3.7343850135803223,3.641756057739258,3.6758830547332764,2781037.0
+2021-05-09,3.641756057739258,3.680757999420166,3.636881113052368,3.6515069007873535,895659.0
+2021-05-10,3.661257028579712,3.6661319732666016,3.641756057739258,3.641756057739258,501263.0
+2021-05-17,3.641756057739258,3.6563820838928223,3.6271309852600098,3.636881113052368,734804.0
+2021-05-18,3.646631956100464,3.7295100688934326,3.636881113052368,3.6905078887939453,2964231.0
+2021-05-19,3.7002580165863037,3.719758987426758,3.671006917953491,3.695383071899414,1335664.0
+2021-05-20,3.695383071899414,3.75388503074646,3.671006917953491,3.714884042739868,3731967.0
+2021-05-23,3.719758987426758,3.7685110569000244,3.6661319732666016,3.714884042739868,6935297.0
+2021-05-24,3.6905078887939453,3.9976439476013184,3.6905078887939453,3.90989089012146,28333435.0
+2021-05-25,3.90989089012146,3.9586429595947266,3.851388931274414,3.856264114379883,4798851.0
+2021-05-26,3.8611390590667725,3.875765085220337,3.792886972427368,3.8611390590667725,5796795.0
+2021-05-27,3.8806400299072266,3.9586429595947266,3.866014003753662,3.9147660732269287,8481692.0
+2021-05-30,3.9927690029144287,4.017145156860352,3.948892116546631,3.968393087387085,10311749.0
+2021-05-31,3.9732680320739746,4.026895046234131,3.944016933441162,3.948892116546631,7113034.0
+2021-06-01,3.9732680320739746,4.026895046234131,3.953768014907837,3.963517904281616,7510271.0
+2021-06-02,3.963517904281616,4.007394790649414,3.9050159454345703,3.9196410179138184,1753557.0
+2021-06-03,3.9245169162750244,3.948892116546631,3.9001410007476807,3.9001410007476807,2089155.0
+2021-06-06,3.963517904281616,3.9927690029144287,3.9001410007476807,3.9196410179138184,4182792.0
+2021-06-07,3.9245169162750244,3.968393087387085,3.9001410007476807,3.9147660732269287,4594643.0
+2021-06-08,3.9196410179138184,4.139023780822754,3.6076300144195557,4.002519130706787,43194579.0
+2021-06-09,4.095148086547852,4.11464786529541,3.948892116546631,3.9927690029144287,16638269.0
+2021-06-10,3.9391419887542725,4.007394790649414,3.9001410007476807,3.934267044067383,5261450.0
+2021-06-13,3.948892116546631,3.9781439304351807,3.9001410007476807,3.90989089012146,5276567.0
+2021-06-14,3.90989089012146,3.9245169162750244,3.7831358909606934,3.8465139865875244,4302869.0
+2021-06-15,3.817262887954712,3.944016933441162,3.807512044906616,3.875765085220337,5286444.0
+2021-06-16,3.9001410007476807,3.9001410007476807,3.851388931274414,3.8611390590667725,1490981.0
+2021-06-17,3.8611390590667725,3.9391419887542725,3.851388931274414,3.890389919281006,4246297.0
+2021-06-20,3.8806400299072266,3.8806400299072266,3.8026371002197266,3.8465139865875244,1608372.0
+2021-06-21,3.83188796043396,3.9196410179138184,3.8026371002197266,3.8806400299072266,3198202.0
+2021-06-22,3.9001410007476807,3.934267044067383,3.885514974594116,3.9050159454345703,3136327.0
+2021-06-23,3.9147660732269287,3.9147660732269287,3.885514974594116,3.895266056060791,2208063.0
+2021-06-24,3.9001410007476807,4.017145156860352,3.9001410007476807,3.9976439476013184,11076204.0
+2021-06-27,3.9976439476013184,3.9976439476013184,3.9976439476013184,3.9976439476013184,0.0
+2021-06-28,4.022019863128662,4.022019863128662,3.9781439304351807,3.9781439304351807,4527436.0
+2021-06-29,3.9732680320739746,3.9781439304351807,3.9050159454345703,3.9147660732269287,2547220.0
+2021-06-30,3.9391419887542725,3.9586429595947266,3.9001410007476807,3.929392099380493,2258246.0
+2021-07-01,3.929392099380493,3.987894058227539,3.9001410007476807,3.9196410179138184,3857244.0
+2021-07-04,3.9391419887542725,3.944016933441162,3.895266056060791,3.895266056060791,2656775.0
+2021-07-05,3.929392099380493,3.929392099380493,3.885514974594116,3.895266056060791,1480602.0
+2021-07-06,3.9001410007476807,3.929392099380493,3.885514974594116,3.9001410007476807,2600275.0
+2021-07-07,3.890389919281006,3.9001410007476807,3.851388931274414,3.870889902114868,2270512.0
+2021-07-08,3.8611390590667725,3.8611390590667725,3.7831358909606934,3.797761917114258,3560783.0
+2021-07-11,3.83188796043396,3.8465139865875244,3.75388503074646,3.758760929107666,1443147.0
+2021-07-12,3.7441349029541016,3.7880120277404785,3.6905078887939453,3.773386001586914,2103718.0
+2021-07-13,3.797761917114258,3.797761917114258,3.739259958267212,3.75388503074646,1067581.0
+2021-07-14,3.75388503074646,3.8123879432678223,3.75388503074646,3.797761917114258,1818662.0
+2021-07-15,3.8026371002197266,3.9245169162750244,3.8026371002197266,3.851388931274414,4795641.0
+2021-07-25,3.9001410007476807,3.9001410007476807,3.8465139865875244,3.851388931274414,1853358.0
+2021-07-26,3.8611390590667725,3.8611390590667725,3.807512044906616,3.83188796043396,830564.0
+2021-07-27,3.83188796043396,3.8367629051208496,3.8026371002197266,3.8026371002197266,858204.0
+2021-07-28,3.8026371002197266,3.817262887954712,3.797761917114258,3.8123879432678223,660499.0
+2021-07-29,3.8123879432678223,3.8806400299072266,3.797761917114258,3.851388931274414,2048264.0
+2021-08-01,3.851388931274414,3.870889902114868,3.8221380710601807,3.8611390590667725,2685974.0
+2021-08-02,3.8611390590667725,3.890389919281006,3.8270130157470703,3.8367629051208496,1648124.0
+2021-08-03,3.83188796043396,3.8367629051208496,3.8026371002197266,3.807512044906616,1132871.0
+2021-08-04,3.8026371002197266,3.807512044906616,3.773386001586914,3.773386001586914,787366.0
+2021-08-05,3.7441349029541016,3.758760929107666,3.7343850135803223,3.7441349029541016,844441.0
+2021-08-08,3.7636361122131348,3.792886972427368,3.758760929107666,3.7636361122131348,664293.0
+2021-08-09,3.7636361122131348,3.7636361122131348,3.719758987426758,3.739259958267212,662396.0
+2021-08-10,3.7343850135803223,3.8611390590667725,3.7295100688934326,3.773386001586914,4540635.0
+2021-08-11,3.773386001586914,3.8026371002197266,3.75388503074646,3.75388503074646,1555625.0
+2021-08-12,3.758760929107666,3.7636361122131348,3.695383071899414,3.7051339149475098,1561820.0
+2021-08-15,3.7051339149475098,3.7295100688934326,3.6856329441070557,3.6905078887939453,676837.0
+2021-08-16,3.6905078887939453,3.7343850135803223,3.6563820838928223,3.6661319732666016,1084996.0
+2021-08-17,3.6661319732666016,3.695383071899414,3.646631956100464,3.661257028579712,796104.0
+2021-08-18,3.646631956100464,3.6515069007873535,3.62225604057312,3.62225604057312,634018.0
+2021-08-19,3.6076300144195557,3.6125049591064453,3.563754081726074,3.5735039710998535,926407.0
+2021-08-22,3.563754081726074,3.6515069007873535,3.54425311088562,3.5491280555725098,2634130.0
+2021-08-23,3.5540030002593994,3.6905078887939453,3.5540030002593994,3.6125049591064453,2794257.0
+2021-08-24,3.62225604057312,3.7051339149475098,3.62225604057312,3.680757999420166,2395759.0
+2021-08-25,3.695383071899414,3.7295100688934326,3.671006917953491,3.6905078887939453,1440132.0
+2021-08-26,3.7051339149475098,3.7636361122131348,3.661257028579712,3.714884042739868,4952230.0
+2021-08-29,3.7343850135803223,3.75388503074646,3.7051339149475098,3.7051339149475098,1803052.0
+2021-08-30,3.7246339321136475,3.7441349029541016,3.7051339149475098,3.7246339321136475,1018414.0
+2021-08-31,3.719758987426758,3.8026371002197266,3.719758987426758,3.75388503074646,4445849.0
+2021-09-01,3.7636361122131348,3.9245169162750244,3.7441349029541016,3.890389919281006,23301361.0
+2021-09-02,3.929392099380493,4.11464786529541,3.9001410007476807,3.9781439304351807,39324555.0
+2021-09-05,3.9976439476013184,4.168274879455566,3.9830191135406494,4.007394790649414,23938763.0
+2021-09-06,4.022019863128662,4.080522060394287,3.9391419887542725,3.948892116546631,10222788.0
+2021-09-07,3.9830191135406494,3.9830191135406494,3.90989089012146,3.9196410179138184,4760381.0
+2021-09-08,3.9196410179138184,4.06102180480957,3.9147660732269287,4.041521072387695,15310584.0
+2021-09-09,4.056146144866943,4.06102180480957,3.948892116546631,3.9586429595947266,6375666.0
+2021-09-12,3.948892116546631,4.0317702293396,3.934267044067383,4.012269973754883,11776271.0
+2021-09-13,4.026895046234131,4.046395778656006,3.9927690029144287,4.002519130706787,8102680.0
+2021-09-14,3.9976439476013184,4.075646877288818,3.968393087387085,4.002519130706787,12742964.0
+2021-09-15,4.017145156860352,4.104897975921631,3.987894058227539,4.070772171020508,20782960.0
+2021-09-16,4.080522060394287,4.11464786529541,4.022019863128662,4.065896987915039,12638455.0
+2021-09-19,4.070772171020508,4.085396766662598,4.026895046234131,4.0317702293396,5213544.0
+2021-09-20,4.007394790649414,4.017145156860352,3.948892116546631,3.963517904281616,4916704.0
+2021-09-21,3.9391419887542725,3.987894058227539,3.9001410007476807,3.953768014907837,4033023.0
+2021-09-22,3.948892116546631,3.9976439476013184,3.90989089012146,3.90989089012146,2645227.0
+2021-09-26,3.9245169162750244,4.007394790649414,3.9245169162750244,3.929392099380493,5505031.0
+2021-09-27,3.9391419887542725,3.9586429595947266,3.807512044906616,3.856264114379883,3271122.0
+2021-09-28,3.8611390590667725,3.90989089012146,3.8221380710601807,3.9001410007476807,4833722.0
+2021-09-29,3.9001410007476807,3.9732680320739746,3.866014003753662,3.90989089012146,6660251.0
+2021-09-30,3.929392099380493,3.929392099380493,3.8806400299072266,3.895266056060791,2493550.0
+2021-10-03,3.9001410007476807,3.9196410179138184,3.856264114379883,3.885514974594116,3752120.0
+2021-10-04,3.885514974594116,3.9001410007476807,3.8416390419006348,3.8611390590667725,2393964.0
+2021-10-05,3.8465139865875244,3.8465139865875244,3.7880120277404785,3.7880120277404785,1737290.0
+2021-10-06,3.7636361122131348,3.7782609462738037,3.7051339149475098,3.719758987426758,3341089.0
+2021-10-07,3.719758987426758,3.807512044906616,3.7051339149475098,3.7343850135803223,5476509.0
+2021-10-10,3.758760929107666,4.056146144866943,3.758760929107666,3.7831358909606934,40270695.0
+2021-10-11,3.7831358909606934,3.7831358909606934,3.7831358909606934,3.7831358909606934,0.0
+2021-10-12,3.7246339321136475,3.758760929107666,3.6271309852600098,3.7002580165863037,4674784.0
+2021-10-13,3.695383071899414,3.7636361122131348,3.661257028579712,3.739259958267212,3916791.0
+2021-10-14,3.7490100860595703,3.773386001586914,3.7051339149475098,3.7343850135803223,4352509.0
+2021-10-17,3.7490100860595703,3.8221380710601807,3.7343850135803223,3.7441349029541016,5805800.0
+2021-10-18,3.8611390590667725,3.9196410179138184,3.792886972427368,3.8221380710601807,15322265.0
+2021-10-19,3.83188796043396,3.870889902114868,3.773386001586914,3.8026371002197266,6478934.0
+2021-10-20,3.797761917114258,3.8026371002197266,3.7051339149475098,3.714884042739868,3511801.0
+2021-10-21,3.7051339149475098,3.7246339321136475,3.671006917953491,3.7051339149475098,3042935.0
+2021-10-24,3.7051339149475098,3.7246339321136475,3.7051339149475098,3.7051339149475098,1789330.0
+2021-10-25,3.7051339149475098,3.7441349029541016,3.695383071899414,3.7343850135803223,1921520.0
+2021-10-26,3.7343850135803223,3.773386001586914,3.714884042739868,3.719758987426758,3404553.0
+2021-10-27,3.7343850135803223,3.7343850135803223,3.641756057739258,3.641756057739258,1827051.0
+2021-10-28,3.641756057739258,3.6856329441070557,3.641756057739258,3.641756057739258,1208212.0
+2021-10-31,3.641756057739258,3.661257028579712,3.6076300144195557,3.617379903793335,920223.0
+2021-11-01,3.6076300144195557,3.7246339321136475,3.6076300144195557,3.7100090980529785,3432285.0
+2021-11-02,3.719758987426758,3.7246339321136475,3.636881113052368,3.6563820838928223,1307491.0
+2021-11-03,3.7051339149475098,3.7100090980529785,3.6125049591064453,3.62225604057312,2156209.0
+2021-11-04,3.62225604057312,3.62225604057312,3.5881290435791016,3.5930049419403076,1035142.0
+2021-11-07,3.602755069732666,3.636881113052368,3.578378915786743,3.602755069732666,1479925.0
+2021-11-08,3.6076300144195557,3.6125049591064453,3.2809929847717285,3.3589959144592285,3577378.0
+2021-11-09,3.354120969772339,3.354120969772339,3.1201119422912598,3.183490037918091,4061791.0
+2021-11-10,3.159113883972168,3.310244083404541,3.134737968444824,3.271243095397949,3008126.0
+2021-11-11,3.2468669414520264,3.315119981765747,3.2224910259246826,3.315119981765747,1167219.0
+2021-11-14,3.3346199989318848,3.3931219577789307,3.3199949264526367,3.3248701095581055,2049177.0
+2021-11-15,3.3248701095581055,3.3346199989318848,3.2029900550842285,3.2029900550842285,1038823.0
+2021-11-16,3.1883649826049805,3.1883649826049805,3.0957369804382324,3.100611925125122,2266615.0
+2021-11-17,3.11523699760437,3.173738956451416,3.105487108230591,3.139612913131714,1447188.0
+2021-11-18,3.139612913131714,3.139612913131714,3.139612913131714,3.139612913131714,0.0
+2021-11-21,3.1201119422912598,3.1298630237579346,3.022608995437622,3.042109966278076,1715948.0
+2021-11-22,3.0079829692840576,3.0762360095977783,2.920229911804199,2.920229911804199,1605931.0
+2021-11-23,2.8568530082702637,2.968981981277466,2.8568530082702637,2.929980993270874,2388590.0
+2021-11-24,2.944606065750122,2.9933578968048096,2.890979051589966,2.9738569259643555,1897531.0
+2021-11-25,2.98848295211792,3.1201119422912598,2.9836080074310303,3.081110954284668,3699383.0
+2021-11-28,3.081110954284668,3.081110954284668,3.081110954284668,3.081110954284668,0.0
+2021-11-29,2.8958539962768555,2.929980993270874,2.7788500785827637,2.827601909637451,2277548.0
+2021-11-30,2.7788500785827637,3.1103620529174805,2.7788500785827637,3.1103620529174805,7417618.0
+2021-12-01,3.1493639945983887,3.159113883972168,2.9933578968048096,3.003108024597168,6377215.0
+2021-12-02,2.98848295211792,3.046984910964966,2.98848295211792,3.0128591060638428,1889275.0
+2021-12-05,3.0323588848114014,3.105487108230591,3.003108024597168,3.0713610649108887,5021510.0
+2021-12-06,3.0957369804382324,3.173738956451416,3.081110954284668,3.1493639945983887,7052134.0
+2021-12-07,3.1542389392852783,3.2419919967651367,3.139612913131714,3.2273659706115723,4970732.0
+2021-12-08,3.2566170692443848,3.271243095397949,3.11523699760437,3.11523699760437,5201760.0
+2021-12-09,3.1103620529174805,3.2078659534454346,3.1103620529174805,3.1493639945983887,3359447.0
+2021-12-12,3.1688640117645264,3.3346199989318848,3.1688640117645264,3.315119981765747,5120747.0
+2021-12-13,3.349246025085449,3.432123899459839,3.276118040084839,3.3931219577789307,8126290.0
+2021-12-14,3.7295100688934326,3.7295100688934326,3.6661319732666016,3.7295100688934326,19935144.0
+2021-12-15,3.714884042739868,3.9196410179138184,3.646631956100464,3.7051339149475098,30469122.0
+2021-12-16,3.7100090980529785,3.7490100860595703,3.6125049591064453,3.646631956100464,7095937.0
+2021-12-19,3.6320059299468994,3.695383071899414,3.5540030002593994,3.5735039710998535,3739290.0
+2021-12-20,3.578378915786743,3.6563820838928223,3.5345020294189453,3.578378915786743,4773181.0
+2021-12-21,3.6271309852600098,3.646631956100464,3.5978798866271973,3.6271309852600098,2258502.0
+2021-12-22,3.6320059299468994,3.636881113052368,3.490626096725464,3.490626096725464,2761089.0
+2021-12-23,3.490626096725464,3.5881290435791016,3.4613749980926514,3.510127067565918,3411661.0
+2021-12-26,3.5491280555725098,3.5491280555725098,3.4126229286193848,3.422373056411743,2450454.0
+2021-12-27,3.3931219577789307,3.4711248874664307,3.3931219577789307,3.466249942779541,2418086.0
+2021-12-28,3.4808759689331055,3.5393779277801514,3.4808759689331055,3.485750913619995,3412194.0
+2021-12-29,3.500375986099243,3.583254098892212,3.4174981117248535,3.4418740272521973,5913375.0
+2021-12-30,3.485750913619995,3.558877944946289,3.4369990825653076,3.4418740272521973,3372267.0
+2022-01-02,3.4808759689331055,3.5540030002593994,3.427248954772949,3.4565000534057617,2884921.0
+2022-01-03,3.432123899459839,3.4808759689331055,3.3346199989318848,3.3589959144592285,3627335.0
+2022-01-04,3.4028730392456055,3.4028730392456055,3.3248701095581055,3.3638710975646973,1882044.0
+2022-01-05,3.3638710975646973,3.432123899459839,3.3394949436187744,3.432123899459839,3612474.0
+2022-01-06,3.4126229286193848,3.422373056411743,3.3833720684051514,3.4028730392456055,2430219.0
+2022-01-09,3.4126229286193848,3.4565000534057617,3.388247013092041,3.4516239166259766,2243416.0
+2022-01-10,3.4418740272521973,3.5393779277801514,3.432123899459839,3.485750913619995,6402014.0
+2022-01-11,3.4613749980926514,3.4808759689331055,3.4418740272521973,3.4808759689331055,2177326.0
+2022-01-12,3.466249942779541,3.4955010414123535,3.4418740272521973,3.4516239166259766,1717014.0
+2022-01-13,3.4369990825653076,3.5198769569396973,3.432123899459839,3.4565000534057617,4049740.0
+2022-01-16,3.466249942779541,3.500375986099243,3.4565000534057617,3.4808759689331055,2829128.0
+2022-01-17,3.4418740272521973,3.485750913619995,3.4418740272521973,3.4760000705718994,2000142.0
+2022-01-18,3.4613749980926514,3.500375986099243,3.4418740272521973,3.4613749980926514,2076283.0
+2022-01-19,3.4516239166259766,3.485750913619995,3.446748971939087,3.4711248874664307,1626689.0
+2022-01-20,3.4613749980926514,3.490626096725464,3.4418740272521973,3.4613749980926514,1444583.0
+2022-01-23,3.432123899459839,3.4516239166259766,3.368746042251587,3.388247013092041,1099642.0
+2022-01-24,3.3784968852996826,3.3931219577789307,3.3346199989318848,3.354120969772339,774043.0
+2022-01-25,3.3784968852996826,3.3784968852996826,3.354120969772339,3.3784968852996826,680467.0
+2022-01-26,3.3784968852996826,3.3784968852996826,3.3784968852996826,3.3784968852996826,0.0
+2022-01-27,3.3784968852996826,3.3784968852996826,3.3784968852996826,3.3784968852996826,0.0
+2022-01-30,3.354120969772339,3.446748971939087,3.354120969772339,3.4126229286193848,3652001.0
+2022-01-31,3.4418740272521973,3.4418740272521973,3.373621940612793,3.3833720684051514,1292271.0
+2022-02-01,3.4126229286193848,3.4808759689331055,3.4126229286193848,3.4174981117248535,4495037.0
+2022-02-02,3.4516239166259766,3.4516239166259766,3.388247013092041,3.3931219577789307,1321880.0
+2022-02-03,3.4126229286193848,3.4126229286193848,3.3638710975646973,3.3931219577789307,1264897.0
+2022-02-06,3.397998094558716,3.4174981117248535,3.3784968852996826,3.4126229286193848,1089806.0
+2022-02-07,3.422373056411743,3.422373056411743,3.3931219577789307,3.4028730392456055,783838.0
+2022-02-08,3.4028730392456055,3.432123899459839,3.3833720684051514,3.4028730392456055,1957570.0
+2022-02-09,3.4028730392456055,3.485750913619995,3.388247013092041,3.422373056411743,4374128.0
+2022-02-10,3.4516239166259766,3.5150020122528076,3.422373056411743,3.4613749980926514,5565285.0
+2022-02-13,3.446748971939087,3.524751901626587,3.3638710975646973,3.4126229286193848,10014652.0
+2022-02-14,3.422373056411743,3.4516239166259766,3.3589959144592285,3.3833720684051514,5161741.0
+2022-02-15,3.4028730392456055,3.446748971939087,3.368746042251587,3.3833720684051514,4240984.0
+2022-02-16,3.3638710975646973,3.719758987426758,3.354120969772339,3.6125049591064453,35898997.0
+2022-02-17,3.617379903793335,3.617379903793335,3.4126229286193848,3.4565000534057617,13250904.0
+2022-02-20,3.4565000534057617,3.4760000705718994,3.2566170692443848,3.276118040084839,7281582.0
+2022-02-21,3.3053689002990723,3.354120969772339,3.217616081237793,3.271243095397949,7299756.0
+2022-02-23,3.5930678844451904,3.5930678844451904,3.5250179767608643,3.5930678844451904,1112548.0
+2022-02-24,3.667923927307129,3.9469308853149414,3.6338980197906494,3.8108301162719727,25383508.0
+2022-02-27,3.865269899368286,3.9129059314727783,3.606678009033203,3.6202878952026367,14683836.0
+2022-02-28,3.6202878952026367,3.735974073410034,3.4977970123291016,3.538628101348877,12019390.0
+2022-03-01,3.5658481121063232,3.579457998275757,3.402527093887329,3.4297471046447754,6227606.0
+2022-03-02,3.477381944656372,3.477381944656372,3.130323886871338,3.1575450897216797,12629693.0
+2022-03-03,3.0622739791870117,3.252815008163452,3.0622739791870117,3.130323886871338,6907983.0
+2022-03-06,3.1466569900512695,3.1983749866485596,3.0976600646972656,3.1629889011383057,5350310.0
+2022-03-07,3.1629889011383057,3.1629889011383057,3.0350539684295654,3.0976600646972656,8712384.0
+2022-03-08,3.089493989944458,3.1384899616241455,3.0704400539398193,3.0758841037750244,3363213.0
+2022-03-09,3.1167140007019043,3.2038190364837646,3.100382089614868,3.111269950866699,8304026.0
+2022-03-10,3.1167140007019043,3.1330459117889404,3.059551954269409,3.0622739791870117,4616370.0
+2022-03-13,3.0758841037750244,3.0976600646972656,2.988779067993164,2.988779067993164,3029939.0
+2022-03-14,2.988779067993164,2.988779067993164,2.8690099716186523,2.8690099716186523,3746994.0
+2022-03-15,2.87717604637146,3.130323886871338,2.8635659217834473,2.8798980712890625,15304786.0
+2022-03-16,2.8798980712890625,2.931617021560669,2.820013999938965,2.8499560356140137,7626706.0
+2022-03-17,2.8499560356140137,2.888063907623291,2.830902099609375,2.8445119857788086,2485946.0
+2022-03-20,2.830902099609375,2.9125630855560303,2.830902099609375,2.847234010696411,3180959.0
+2022-03-21,2.8581221103668213,2.8853418827056885,2.7628509998321533,2.8036820888519287,4367636.0
+2022-03-22,2.800960063934326,2.8281800746917725,2.7220211029052734,2.7492411136627197,3930402.0
+2022-03-23,2.7220211029052734,2.7492411136627197,2.5859200954437256,2.634916067123413,22557410.0
+2022-03-24,2.653970956802368,2.6648590564727783,2.613140106201172,2.6267499923706055,6636971.0
+2022-03-27,2.6267499923706055,2.6512489318847656,2.5968079566955566,2.6321940422058105,7338317.0
+2022-03-28,2.6458048820495605,2.6458048820495605,2.599529981613159,2.607696056365967,4069416.0
+2022-03-29,2.6022520065307617,2.6403610706329346,2.599529981613159,2.618583917617798,5983560.0
+2022-03-30,2.6267499923706055,2.694801092147827,2.613140106201172,2.653970956802368,9978443.0
+2022-03-31,2.673024892807007,2.673024892807007,2.5859200954437256,2.594085931777954,8750216.0
+2022-04-03,2.6104180812835693,2.6267499923706055,2.5968079566955566,2.6049740314483643,4047454.0
+2022-04-04,2.6049740314483643,2.6049740314483643,2.6049740314483643,2.6049740314483643,0.0
+2022-04-05,2.5695879459381104,2.5695879459381104,2.4688730239868164,2.5042591094970703,4863297.0
+2022-04-06,2.5178699493408203,2.542367935180664,2.425321102142334,2.4579849243164062,6976329.0
+2022-04-07,2.477039098739624,2.49337100982666,2.436208963394165,2.4743170738220215,5424166.0
+2022-04-10,2.477039098739624,2.5015370845794678,2.4552628993988037,2.4688730239868164,3418304.0
+2022-04-11,2.477039098739624,2.487926959991455,2.324605941772461,2.4443750381469727,3930189.0
+2022-04-12,2.4498190879821777,2.4743170738220215,2.3273279666900635,2.406266927719116,3451809.0
+2022-04-13,2.4035449028015137,2.4035449028015137,2.340938091278076,2.387212038040161,2998763.0
+2022-04-14,2.381767988204956,2.447097063064575,2.381767988204956,2.4225990772247314,6457839.0
+2022-04-17,2.4225990772247314,2.4634289741516113,2.4225990772247314,2.4498190879821777,3966786.0
+2022-04-18,2.4525411128997803,2.4960930347442627,2.4280428886413574,2.4906489849090576,7457677.0
+2022-04-19,2.4988150596618652,2.512424945831299,2.4634289741516113,2.4743170738220215,4766192.0
+2022-04-20,2.4852049350738525,2.487926959991455,2.44165301322937,2.4552628993988037,3192413.0
+2022-04-21,2.4498190879821777,2.471595048904419,2.43076491355896,2.44165301322937,1881968.0
+2022-04-24,2.436208963394165,2.4498190879821777,2.3981010913848877,2.436208963394165,2121386.0
+2022-04-25,2.436208963394165,2.4743170738220215,2.419877052307129,2.44165301322937,2677149.0
+2022-04-26,2.4498190879821777,2.487926959991455,2.4334869384765625,2.4552628993988037,5365717.0
+2022-04-27,2.4552628993988037,2.4688730239868164,2.4280428886413574,2.4498190879821777,2661132.0
+2022-04-28,2.460706949234009,2.460706949234009,2.4225990772247314,2.436208963394165,2780624.0
+2022-05-08,2.4225990772247314,2.4334869384765625,2.3627140522003174,2.38993501663208,2075810.0
+2022-05-09,2.381767988204956,2.447097063064575,2.3681581020355225,2.406266927719116,4337886.0
+2022-05-10,2.3844900131225586,2.477039098739624,2.3844900131225586,2.419877052307129,11854093.0
+2022-05-11,2.4334869384765625,2.4906489849090576,2.425321102142334,2.436208963394165,9005585.0
+2022-05-12,2.4334869384765625,2.4634289741516113,2.387212038040161,2.4035449028015137,4464314.0
+2022-05-15,2.436208963394165,2.4498190879821777,2.3545479774475098,2.3736019134521484,2419723.0
+2022-05-16,2.38993501663208,2.395379066467285,2.259277105331421,2.259277105331421,3066463.0
+2022-05-17,2.26200008392334,2.324605941772461,2.2102808952331543,2.2810540199279785,4785105.0
+2022-05-18,2.2810540199279785,2.2810540199279785,2.2810540199279785,2.2810540199279785,0.0
+2022-05-19,2.2048370838165283,2.3109960556030273,2.2048370838165283,2.2864980697631836,3154838.0
+2022-05-22,2.31371808052063,2.330049991607666,2.1912269592285156,2.1912269592285156,4345417.0
+2022-05-23,2.1912269592285156,2.213002920150757,2.117732048034668,2.177617073059082,4668632.0
+2022-05-24,2.166728973388672,2.177617073059082,2.134063959121704,2.1585628986358643,1643748.0
+2022-05-25,2.1640069484710693,2.1912269592285156,2.1204540729522705,2.1640069484710693,2151805.0
+2022-05-26,2.161284923553467,2.1966710090637207,2.136786937713623,2.1912269592285156,2507195.0
+2022-05-29,2.1993930339813232,2.2102808952331543,2.177617073059082,2.1966710090637207,2294228.0
+2022-05-30,2.1966710090637207,2.289220094680786,2.1803390979766846,2.2320570945739746,6342271.0
+2022-05-31,2.2511110305786133,2.2919418811798096,2.234778881072998,2.26200008392334,4053788.0
+2022-06-01,2.2647221088409424,2.381767988204956,2.2565550804138184,2.381767988204956,8668483.0
+2022-06-02,2.395379066467285,2.395379066467285,2.308274030685425,2.3109960556030273,5401742.0
+2022-06-05,2.3109960556030273,2.31371808052063,2.2701659202575684,2.2810540199279785,3494160.0
+2022-06-06,2.300107955932617,2.381767988204956,2.2919418811798096,2.3273279666900635,5355357.0
+2022-06-07,2.330049991607666,2.3572700023651123,2.31371808052063,2.330049991607666,2058918.0
+2022-06-08,2.3518259525299072,2.3736019134521484,2.289220094680786,2.294663906097412,2783379.0
+2022-06-09,2.272887945175171,2.2919418811798096,2.2565550804138184,2.267443895339966,2331899.0
+2022-06-12,2.267443895339966,2.267443895339966,2.136786937713623,2.1585628986358643,4118130.0
+2022-06-13,2.1258978843688965,2.177617073059082,2.123176097869873,2.1503970623016357,2820829.0
+2022-06-14,2.1585628986358643,2.1585628986358643,1.9408010244369507,2.0796239376068115,4385027.0
+2022-06-15,2.041516065597534,2.0687360763549805,2.014296054840088,2.0387940406799316,2260525.0
+2022-06-16,2.041516065597534,2.041516065597534,1.9271910190582275,1.9598549604415894,2097441.0
+2022-06-19,1.9217469692230225,1.932634949684143,1.8400859832763672,1.91902494430542,2515373.0
+2022-06-20,1.9217469692230225,1.9435230493545532,1.8836380243301392,1.924468994140625,3023789.0
+2022-06-21,1.924468994140625,2.030627965927124,1.924468994140625,2.030627965927124,3487870.0
+2022-06-22,2.030627965927124,2.030627965927124,1.9598549604415894,1.9598549604415894,3359708.0
+2022-06-23,1.932634949684143,2.0959560871124268,1.932634949684143,2.041516065597534,4826331.0
+2022-06-26,2.0687360763549805,2.172173023223877,2.0496819019317627,2.1204540729522705,8797093.0
+2022-06-27,2.117732048034668,2.1204540729522705,1.9870749711990356,1.9870749711990356,3091011.0
+2022-06-28,1.976186990737915,2.0905120372772217,1.9571330547332764,2.041516065597534,6764663.0
+2022-06-29,2.041516065597534,2.245666980743408,2.0115740299224854,2.245666980743408,10963770.0
+2022-06-30,2.272887945175171,2.3109960556030273,2.1585628986358643,2.1640069484710693,11184899.0
+2022-07-03,2.177617073059082,2.259277105331421,2.0333499908447266,2.0333499908447266,9434509.0
+2022-07-04,2.0088510513305664,2.1013998985290527,2.0088510513305664,2.030627965927124,4441272.0
+2022-07-05,2.0524039268493652,2.1313419342041016,2.0224618911743164,2.025183916091919,6382315.0
+2022-07-06,2.025183916091919,2.0442380905151367,2.0088510513305664,2.0224618911743164,3226300.0
+2022-07-13,2.041516065597534,2.1013998985290527,2.0279059410095215,2.0469601154327393,3906794.0
+2022-07-14,2.066014051437378,2.0959560871124268,2.0170180797576904,2.0279059410095215,2743350.0
+2022-07-17,2.0524039268493652,2.1803390979766846,2.019740104675293,2.147675037384033,8779577.0
+2022-07-18,2.1395089626312256,2.1748950481414795,2.093234062194824,2.0986781120300293,7056563.0
+2022-07-19,2.1204540729522705,2.155841112136841,2.1041219234466553,2.134063959121704,3069490.0
+2022-07-20,2.1449530124664307,2.1694509983062744,2.093234062194824,2.128619909286499,5710079.0
+2022-07-21,2.112287998199463,2.1395089626312256,2.0959560871124268,2.1095659732818604,2863151.0
+2022-07-24,2.1313419342041016,2.1585628986358643,2.1095659732818604,2.1313419342041016,2951130.0
+2022-07-25,2.1095659732818604,2.2266130447387695,2.093234062194824,2.161284923553467,9827151.0
+2022-07-26,2.177617073059082,2.202115058898926,2.112287998199463,2.1204540729522705,4920519.0
+2022-07-27,2.1204540729522705,2.128619909286499,2.087790012359619,2.0986781120300293,2287182.0
+2022-07-28,2.106843948364258,2.117732048034668,2.0578479766845703,2.0986781120300293,3282435.0
+2022-07-31,2.1013998985290527,2.161284923553467,2.1013998985290527,2.147675037384033,4415747.0
+2022-08-01,2.147675037384033,2.218446969985962,2.1449530124664307,2.202115058898926,7862971.0
+2022-08-02,2.218446969985962,2.3028299808502197,2.218446969985962,2.2919418811798096,14613998.0
+2022-08-03,2.289220094680786,2.3436601161956787,2.272887945175171,2.31371808052063,9912301.0
+2022-08-04,2.3382160663604736,2.3382160663604736,2.272887945175171,2.31371808052063,5729756.0
+2022-08-07,2.31371808052063,2.4008231163024902,2.31371808052063,2.381767988204956,8341403.0
+2022-08-08,2.381767988204956,2.436208963394165,2.376323938369751,2.395379066467285,8000700.0
+2022-08-09,2.4089889526367188,2.4225990772247314,2.346381902694702,2.346381902694702,4761078.0
+2022-08-10,2.3545479774475098,2.471595048904419,2.3518259525299072,2.447097063064575,12898876.0
+2022-08-11,2.4498190879821777,2.4688730239868164,2.4089889526367188,2.419877052307129,8533840.0
+2022-08-14,2.419877052307129,2.5178699493408203,2.395379066467285,2.4498190879821777,14419304.0
+2022-08-15,2.4225990772247314,2.471595048904419,2.395379066467285,2.414433002471924,5488450.0
+2022-08-16,2.44165301322937,2.44165301322937,2.381767988204956,2.414433002471924,4110650.0
+2022-08-17,2.3981010913848877,2.436208963394165,2.36543607711792,2.36543607711792,3685510.0
+2022-08-18,2.395379066467285,2.395379066467285,2.31371808052063,2.335494041442871,4331868.0
+2022-08-21,2.3273279666900635,2.3736019134521484,2.3055520057678223,2.3218839168548584,2697428.0
+2022-08-22,2.319161891937256,2.3545479774475098,2.2973859310150146,2.340938091278076,2966104.0
+2022-08-23,2.319161891937256,2.3436601161956787,2.229335069656372,2.2483890056610107,2542088.0
+2022-08-24,2.2483890056610107,2.272887945175171,2.223891019821167,2.2483890056610107,1672279.0
+2022-08-25,2.2483890056610107,2.3109960556030273,2.2483890056610107,2.283776044845581,2853239.0
+2022-08-28,2.259277105331421,2.3164401054382324,2.245666980743408,2.289220094680786,2633226.0
+2022-08-29,2.31371808052063,2.3627140522003174,2.300107955932617,2.31371808052063,7119098.0
+2022-08-30,2.3273279666900635,2.340938091278076,2.259277105331421,2.3109960556030273,3770976.0
+2022-08-31,2.289220094680786,2.300107955932617,2.259277105331421,2.259277105331421,1966354.0
+2022-09-01,2.2483890056610107,2.2810540199279785,2.2320570945739746,2.2565550804138184,2158865.0
+2022-09-04,2.26200008392334,2.3055520057678223,2.229335069656372,2.229335069656372,2672954.0
+2022-09-05,2.245666980743408,2.26200008392334,2.1993930339813232,2.207559108734131,1595079.0
+2022-09-06,2.1503970623016357,2.2102808952331543,2.1503970623016357,2.1503970623016357,2258762.0
+2022-09-07,2.136786937713623,2.1449530124664307,2.106843948364258,2.123176097869873,1532522.0
+2022-09-08,2.1503970623016357,2.177617073059082,2.136786937713623,2.177617073059082,1633447.0
+2022-09-11,2.2157249450683594,2.2157249450683594,2.1857829093933105,2.193948984146118,1465565.0
+2022-09-12,2.1803390979766846,2.213002920150757,2.1585628986358643,2.1857829093933105,4339965.0
+2022-09-13,2.1966710090637207,2.218446969985962,2.1803390979766846,2.188504934310913,1537364.0
+2022-09-14,2.1503970623016357,2.1640069484710693,2.112287998199463,2.112287998199463,4115360.0
+2022-09-15,2.136786937713623,2.136786937713623,2.076901912689209,2.082345962524414,1948808.0
+2022-09-18,2.0741798877716064,2.0741798877716064,1.9408010244369507,1.9734649658203125,1708054.0
+2022-09-19,1.9734649658203125,2.019740104675293,1.9516890048980713,1.9516890048980713,1908287.0
+2022-09-20,1.9734649658203125,1.9897969961166382,1.9054150581359863,1.9054150581359863,1632264.0
+2022-09-21,1.9435230493545532,1.9462449550628662,1.8918050527572632,1.9054150581359863,1616849.0
+2022-09-25,1.8918050527572632,1.8918050527572632,1.8101439476013184,1.8346420526504517,1440914.0
+2022-09-26,1.8291980028152466,1.91902494430542,1.8291980028152466,1.8618619441986084,2636826.0
+2022-09-27,1.8972489833831787,2.0469601154327393,1.8918050527572632,2.0469601154327393,10139103.0
+2022-09-28,2.0741798877716064,2.0741798877716064,1.984352946281433,1.984352946281433,5349619.0
+2022-09-29,2.014296054840088,2.0551259517669678,1.9870749711990356,2.0088510513305664,3491235.0
+2022-10-02,2.0578479766845703,2.093234062194824,2.0224618911743164,2.0224618911743164,5320971.0
+2022-10-03,2.0333499908447266,2.066014051437378,2.019740104675293,2.025183916091919,5798660.0
+2022-10-04,2.025183916091919,2.025183916091919,2.025183916091919,2.025183916091919,0.0
+2022-10-05,2.0551259517669678,2.066014051437378,2.019740104675293,2.030627965927124,3260341.0
+2022-10-06,2.0632920265197754,2.087790012359619,2.0034070014953613,2.014296054840088,5045742.0
+2022-10-09,1.9979629516601562,1.9979629516601562,1.9081369638442993,1.92991304397583,3205999.0
+2022-10-10,1.9054150581359863,1.9462449550628662,1.9026930332183838,1.9435230493545532,3265631.0
+2022-10-11,1.9435230493545532,1.9435230493545532,1.9217469692230225,1.92991304397583,1555343.0
+2022-10-12,1.932634949684143,1.9598549604415894,1.932634949684143,1.9408010244369507,1819191.0
+2022-10-13,1.9435230493545532,1.9952410459518433,1.8999710083007812,1.9026930332183838,3352331.0
+2022-10-16,1.91902494430542,1.924468994140625,1.8972489833831787,1.8972489833831787,1716143.0
+2022-10-17,1.9135810136795044,1.9135810136795044,1.8918050527572632,1.8918050527572632,1391656.0
+2022-10-18,1.9026930332183838,1.962576985359192,1.9026930332183838,1.9489669799804688,4330678.0
+2022-10-19,1.9380789995193481,2.006129026412964,1.91902494430542,1.9870749711990356,6240670.0
+2022-10-20,1.9979629516601562,1.9979629516601562,1.9598549604415894,1.9598549604415894,2432111.0
+2022-10-23,1.984352946281433,2.025183916091919,1.976186990737915,1.984352946281433,2949653.0
+2022-10-24,2.000684976577759,2.000684976577759,1.9598549604415894,1.97074294090271,1953305.0
+2022-10-25,1.9816310405731201,1.9870749711990356,1.9408010244369507,1.9408010244369507,1657863.0
+2022-10-26,1.9271910190582275,1.9489669799804688,1.9108589887619019,1.916303038597107,1013988.0
+2022-10-27,1.9271910190582275,1.92991304397583,1.8945269584655762,1.8945269584655762,982607.0
+2022-10-30,1.8972489833831787,1.9081369638442993,1.8972489833831787,1.8999710083007812,1110792.0
+2022-10-31,1.8999710083007812,1.8999710083007812,1.8999710083007812,1.8999710083007812,0.0
+2022-11-01,1.9271910190582275,1.9271910190582275,1.8727500438690186,1.878193974494934,813145.0
+2022-11-02,1.8727500438690186,1.8999710083007812,1.8373639583587646,1.8890830278396606,1052702.0
+2022-11-03,1.8890830278396606,1.92991304397583,1.8754719495773315,1.8945269584655762,1762028.0
+2022-11-06,1.9135810136795044,1.91902494430542,1.8918050527572632,1.9054150581359863,1326051.0
+2022-11-07,1.91902494430542,1.9271910190582275,1.8836380243301392,1.9026930332183838,1617342.0
+2022-11-08,1.9026930332183838,1.91902494430542,1.864583969116211,1.9026930332183838,2544652.0
+2022-11-09,1.91902494430542,1.9598549604415894,1.878193974494934,1.878193974494934,4094280.0
+2022-11-10,1.8373639583587646,1.8536959886550903,1.8047000169754028,1.8047000169754028,2249783.0
+2022-11-13,1.8346420526504517,1.8373639583587646,1.7910900115966797,1.7910900115966797,970264.0
+2022-11-14,1.780202031135559,1.8101439476013184,1.7693140506744385,1.7856459617614746,2906545.0
+2022-11-15,1.8019779920578003,1.8210320472717285,1.7856459617614746,1.7965339422225952,2087823.0
+2022-11-16,1.7856459617614746,1.7965339422225952,1.7638700008392334,1.7965339422225952,1314324.0
+2022-11-17,1.8210320472717285,1.9054150581359863,1.812865972518921,1.818310022354126,5680153.0
+2022-11-20,1.7965339422225952,1.812865972518921,1.7829240560531616,1.7829240560531616,1638157.0
+2022-11-21,1.864583969116211,1.92991304397583,1.8373639583587646,1.8673059940338135,14554447.0
+2022-11-22,1.8618619441986084,1.886361002922058,1.8291980028152466,1.8373639583587646,3726237.0
+2022-11-24,1.826475977897644,1.8373639583587646,1.7638700008392334,1.7638700008392334,2645673.0
+2022-11-27,1.720317006111145,1.7312049865722656,1.676764965057373,1.7230390310287476,1412420.0
+2022-11-28,1.71487295627594,1.7557029724121094,1.71487295627594,1.7420929670333862,2748486.0
+2022-11-29,1.7611479759216309,1.7965339422225952,1.728482961654663,1.7529809474945068,2498290.0
+2022-11-30,1.7529809474945068,1.7529809474945068,1.7529809474945068,1.7529809474945068,0.0
+2022-12-01,1.7529809474945068,1.7529809474945068,1.7529809474945068,1.7529809474945068,0.0
+2022-12-04,1.7965339422225952,1.7965339422225952,1.7502590417861938,1.758424997329712,1577276.0
+2022-12-05,1.7475370168685913,1.7557029724121094,1.728482961654663,1.7366490364074707,663756.0
+2022-12-06,1.7366490364074707,1.7475370168685913,1.7230390310287476,1.7393709421157837,1722844.0
+2022-12-07,1.7420929670333862,1.7448149919509888,1.712151050567627,1.7230390310287476,850412.0
+2022-12-08,1.728482961654663,1.7366490364074707,1.71487295627594,1.7175949811935425,1279563.0
+2022-12-11,1.720317006111145,1.7420929670333862,1.6413789987564087,1.6413789987564087,463905.0
+2022-12-12,1.6441010236740112,1.6468230485916138,1.5515520572662354,1.6468230485916138,1692234.0
+2022-12-13,1.6658769845962524,1.6658769845962524,1.6168800592422485,1.6196019649505615,1953702.0
+2022-12-14,1.6277680397033691,1.66315495967865,1.6168800592422485,1.6168800592422485,1639230.0
+2022-12-15,1.6332119703292847,1.6413789987564087,1.5923819541931152,1.5978260040283203,2076045.0
+2022-12-18,1.5923819541931152,1.6168800592422485,1.5923819541931152,1.6114360094070435,1116692.0
+2022-12-19,1.5978260040283203,1.6196019649505615,1.570605993270874,1.570605993270874,1696290.0
+2022-12-20,1.565161943435669,1.5923819541931152,1.5406639575958252,1.5923819541931152,1468158.0
+2022-12-21,1.5923819541931152,1.6114360094070435,1.5896600484848022,1.6032700538635254,2249651.0
+2022-12-22,1.6059919595718384,1.6332119703292847,1.6059919595718384,1.608713984489441,1705041.0
+2022-12-25,1.6332119703292847,1.6332119703292847,1.6059919595718384,1.6059919595718384,939110.0
+2022-12-26,1.5923819541931152,1.6005480289459229,1.5896600484848022,1.6005480289459229,981902.0
+2022-12-27,1.5896600484848022,1.6168800592422485,1.5896600484848022,1.6168800592422485,1276051.0
+2022-12-28,1.6059919595718384,1.614158034324646,1.5842159986495972,1.5842159986495972,1130123.0
+2022-12-29,1.5896600484848022,1.5923819541931152,1.565161943435669,1.565161943435669,1221276.0
+2023-01-01,1.5733280181884766,1.6822090148925781,1.5733280181884766,1.6522669792175293,4713922.0
+2023-01-02,1.6468230485916138,1.66315495967865,1.6386569738388062,1.6441010236740112,2652961.0
+2023-01-03,1.6441010236740112,1.6441010236740112,1.6441010236740112,1.6441010236740112,0.0
+2023-01-04,1.6958190202713013,1.712151050567627,1.6332119703292847,1.6332119703292847,3241796.0
+2023-01-05,1.6304899454116821,1.6713210344314575,1.6304899454116821,1.6577110290527344,1706900.0
+2023-01-08,1.66315495967865,1.6930969953536987,1.6577110290527344,1.676764965057373,1853196.0
+2023-01-09,1.6958190202713013,1.72576105594635,1.6849310398101807,1.7012629508972168,5557883.0
+2023-01-10,1.7067070007324219,1.7448149919509888,1.6876529455184937,1.728482961654663,3484931.0
+2023-01-11,1.72576105594635,1.8346420526504517,1.72576105594635,1.7829240560531616,15635430.0
+2023-01-12,1.7965339422225952,1.8047000169754028,1.7475370168685913,1.7502590417861938,5253793.0
+2023-01-15,1.7502590417861938,1.7502590417861938,1.7502590417861938,1.7502590417861938,0.0
+2023-01-16,1.7366490364074707,1.7938120365142822,1.7339270114898682,1.758424997329712,6046160.0
+2023-01-17,1.7557029724121094,1.7693140506744385,1.72576105594635,1.7502590417861938,2763269.0
+2023-01-18,1.7557029724121094,1.7693140506744385,1.72576105594635,1.7502590417861938,2763269.0
+2023-01-19,1.7420929670333862,1.7693140506744385,1.7339270114898682,1.7366490364074707,1894804.0
+2023-01-22,1.7366490364074707,1.7366490364074707,1.7366490364074707,1.7366490364074707,0.0
+2023-01-23,1.7529809474945068,1.7529809474945068,1.7366490364074707,1.7448149919509888,1261856.0
+2023-01-24,1.7502590417861938,1.766592025756836,1.7420929670333862,1.7420929670333862,3670646.0
+2023-01-25,1.7420929670333862,1.7420929670333862,1.7230390310287476,1.72576105594635,2300819.0
+2023-01-26,1.728482961654663,1.7393709421157837,1.71487295627594,1.7339270114898682,1944437.0
+2023-01-29,1.7448149919509888,1.7475370168685913,1.728482961654663,1.7475370168685913,2502551.0
+2023-01-30,1.7502590417861938,1.8074220418930054,1.7475370168685913,1.8019779920578003,8980060.0
+2023-01-31,1.8155879974365234,1.8319200277328491,1.7557029724121094,1.7557029724121094,6866124.0
+2023-02-01,1.7829240560531616,1.812865972518921,1.7638700008392334,1.7720359563827515,5310516.0
+2023-02-02,1.7938120365142822,1.7938120365142822,1.7611479759216309,1.766592025756836,2689581.0
+2023-02-05,1.766592025756836,1.8101439476013184,1.7557029724121094,1.7883679866790771,5532417.0
+2023-02-06,1.7693140506744385,1.7856459617614746,1.7638700008392334,1.780202031135559,2793622.0
+2023-02-07,1.7910900115966797,1.8074220418930054,1.758424997329712,1.766592025756836,2509524.0
+2023-02-08,1.7638700008392334,1.7720359563827515,1.7529809474945068,1.7529809474945068,1274831.0
+2023-02-09,1.7502590417861938,1.7557029724121094,1.7339270114898682,1.7393709421157837,1351965.0
+2023-02-12,1.7393709421157837,1.7393709421157837,1.7393709421157837,1.7393709421157837,0.0
+2023-02-13,1.7529809474945068,1.7557029724121094,1.7420929670333862,1.7448149919509888,1042857.0
+2023-02-14,1.7448149919509888,1.7693140506744385,1.7448149919509888,1.7475370168685913,1794952.0
+2023-02-15,1.7529809474945068,1.818310022354126,1.7529809474945068,1.8155879974365234,7403166.0
+2023-02-16,1.818310022354126,1.8210320472717285,1.7720359563827515,1.780202031135559,3833070.0
+2023-02-19,1.7774800062179565,1.818310022354126,1.774757981300354,1.780202031135559,4608104.0
+2023-02-20,1.780202031135559,1.7856459617614746,1.7611479759216309,1.7611479759216309,2648906.0
+2023-02-21,1.7557029724121094,1.7557029724121094,1.6876529455184937,1.7094290256500244,2689258.0
+2023-02-23,1.7230390310287476,1.7693140506744385,1.7230390310287476,1.7366490364074707,3011364.0
+2023-02-26,1.7366490364074707,1.7366490364074707,1.67404305934906,1.67404305934906,1211908.0
+2023-02-27,1.7230390310287476,1.7611479759216309,1.6849310398101807,1.7039849758148193,4798367.0
+2023-02-28,1.71487295627594,1.7611479759216309,1.7067070007324219,1.7502590417861938,2211194.0
+2023-03-01,1.7502590417861938,1.758424997329712,1.728482961654663,1.7366490364074707,12358.0
+2023-03-02,1.8019779920578003,1.8918050527572632,1.8019779920578003,1.8455300331115723,8537.0
+2023-03-05,1.8536959886550903,1.878193974494934,1.8237539529800415,1.8346420526504517,23783.0
+2023-03-06,1.8346420526504517,1.8346420526504517,1.8346420526504517,1.8346420526504517,0.0
+2023-03-07,1.8346420526504517,1.8346420526504517,1.8346420526504517,1.8346420526504517,0.0
+2023-03-08,1.774757981300354,1.780202031135559,1.7529809474945068,1.7557029724121094,9595.0
+2023-03-09,1.7557029724121094,1.7557029724121094,1.7557029724121094,1.7557029724121094,0.0
+2023-03-12,1.7557029724121094,1.7557029724121094,1.7557029724121094,1.7557029724121094,0.0
+2023-03-13,1.7557029724121094,1.7557029724121094,1.7557029724121094,1.7557029724121094,0.0
+2023-03-14,1.7910900115966797,1.7910900115966797,1.7693140506744385,1.7693140506744385,14085.0
+2023-03-15,1.7393709421157837,1.7720359563827515,1.712151050567627,1.712151050567627,15437.0
+2023-03-16,1.7039849758148193,1.712151050567627,1.6468230485916138,1.6713210344314575,9977.0
+2023-03-19,1.6713210344314575,1.6713210344314575,1.6713210344314575,1.6713210344314575,0.0
+2023-03-20,1.676764965057373,1.7175949811935425,1.676764965057373,1.7039849758148193,9683.0
+2023-03-21,1.71487295627594,1.7420929670333862,1.712151050567627,1.712151050567627,14694.0
+2023-03-22,1.71487295627594,1.8047000169754028,1.71487295627594,1.7448149919509888,70271.0
+2023-03-23,1.728482961654663,1.7420929670333862,1.6930969953536987,1.7039849758148193,9963.0
+2023-03-26,1.7039849758148193,1.7039849758148193,1.7039849758148193,1.7039849758148193,0.0
+2023-03-27,1.7039849758148193,1.7039849758148193,1.7039849758148193,1.7039849758148193,0.0
+2023-03-28,1.7039849758148193,1.7039849758148193,1.7039849758148193,1.7039849758148193,0.0
+2023-03-29,1.7965339422225952,1.8400859832763672,1.766592025756836,1.766592025756836,9206.0
+2023-03-30,1.7829240560531616,1.7938120365142822,1.7557029724121094,1.7720359563827515,10426.0
+2023-04-02,1.7720359563827515,1.7720359563827515,1.7720359563827515,1.7720359563827515,0.0
+2023-04-03,1.8237539529800415,1.8509739637374878,1.8047000169754028,1.8155879974365234,19536.0
+2023-04-04,1.8237539529800415,1.9952410459518433,1.8237539529800415,1.9952410459518433,36979.0
+2023-04-05,2.066014051437378,2.0959560871124268,1.9135810136795044,1.9135810136795044,22042.0
+2023-04-06,1.9271910190582275,1.9979629516601562,1.8999710083007812,1.924468994140625,11226.0
+2023-04-09,1.9516890048980713,2.0551259517669678,1.9271910190582275,2.0387940406799316,12138.0
+2023-04-10,2.0796239376068115,2.240222930908203,2.0796239376068115,2.1640069484710693,11021.0
+2023-04-11,2.161284923553467,2.161284923553467,2.041516065597534,2.0578479766845703,15694.0
+2023-04-12,2.066014051437378,2.1803390979766846,2.0578479766845703,2.1013998985290527,10271.0
+2023-04-13,2.1313419342041016,2.2211689949035645,2.0959560871124268,2.2211689949035645,51432.0
+2023-04-16,2.229335069656372,2.245666980743408,2.1803390979766846,2.207559108734131,34393.0
+2023-04-17,2.2048370838165283,2.2048370838165283,2.1204540729522705,2.1258978843688965,11065.0
+2023-04-25,2.147675037384033,2.1585628986358643,2.123176097869873,2.1313419342041016,7670.0
+2023-04-26,2.1313419342041016,2.188504934310913,2.1204540729522705,2.1585628986358643,9345.0
+2023-04-27,2.1531190872192383,2.1585628986358643,2.117732048034668,2.117732048034668,7347.0
+2023-04-30,2.117732048034668,2.117732048034668,2.117732048034668,2.117732048034668,0.0
+2023-05-01,2.117732048034668,2.117732048034668,2.117732048034668,2.117732048034668,0.0
+2023-05-02,2.1803390979766846,2.2048370838165283,2.1585628986358643,2.1585628986358643,73489.0
+2023-05-03,2.161284923553467,2.1694509983062744,2.0959560871124268,2.1258978843688965,14694.0
+2023-05-04,2.112287998199463,2.1531190872192383,2.112287998199463,2.136786937713623,11491.0
+2023-05-07,2.161284923553467,2.1912269592285156,2.1395089626312256,2.1585628986358643,11021.0
+2023-05-08,2.161284923553467,2.161284923553467,2.128619909286499,2.136786937713623,14636.0
+2023-05-09,2.134063959121704,2.188504934310913,2.134063959121704,2.1640069484710693,11800.0
+2023-05-10,2.166728973388672,2.1694509983062744,2.123176097869873,2.161284923553467,14694.0
+2023-05-11,2.161284923553467,2.253833055496216,2.161284923553467,2.207559108734131,12916.0
+2023-05-14,2.259277105331421,2.4280428886413574,2.259277105331421,2.4280428886413574,29389.0
+2023-05-15,2.4525411128997803,2.460706949234009,2.3109960556030273,2.3164401054382324,7325.0
+2023-05-16,2.3164401054382324,2.3382160663604736,2.2810540199279785,2.2864980697631836,14694.0
+2023-05-17,2.2864980697631836,2.346381902694702,2.278331995010376,2.324605941772461,7347.0
+2023-05-18,2.3382160663604736,2.3436601161956787,2.3028299808502197,2.31371808052063,28184.0
+2023-05-21,2.3109960556030273,2.324605941772461,2.272887945175171,2.3218839168548584,24621.0
+2023-05-22,2.324605941772461,2.38993501663208,2.324605941772461,2.3491039276123047,7817.0
+2023-05-23,2.3844900131225586,2.43076491355896,2.340938091278076,2.340938091278076,31226.0
+2023-05-24,2.370879888534546,2.4089889526367188,2.31371808052063,2.31371808052063,6487.0
+2023-05-25,2.3218839168548584,2.335494041442871,2.3109960556030273,2.3164401054382324,8163.0
+2023-05-28,2.330049991607666,2.3327720165252686,2.308274030685425,2.308274030685425,25716.0
+2023-05-29,2.31371808052063,2.31371808052063,2.272887945175171,2.289220094680786,8449.0
+2023-05-30,2.2919418811798096,2.3055520057678223,2.272887945175171,2.2864980697631836,14694.0
+2023-05-31,2.359992027282715,2.4225990772247314,2.3055520057678223,2.3109960556030273,21087.0
+2023-06-01,2.31371808052063,2.3273279666900635,2.2864980697631836,2.3109960556030273,26303.0
+2023-06-04,2.3164401054382324,2.3545479774475098,2.31371808052063,2.3545479774475098,7347.0
+2023-06-05,2.3545479774475098,2.3736019134521484,2.330049991607666,2.3327720165252686,7347.0
+2023-06-06,2.335494041442871,2.3382160663604736,2.31371808052063,2.3218839168548584,11388.0
+2023-06-07,2.3164401054382324,2.370879888534546,2.3164401054382324,2.370879888534546,9595.0
+2023-06-08,2.31371808052063,2.3273279666900635,2.2864980697631836,2.3109960556030273,14614.0
+2023-06-11,2.3681581020355225,2.3926570415496826,2.340938091278076,2.3627140522003174,12858.0
+2023-06-12,2.3572700023651123,2.359992027282715,2.340938091278076,2.346381902694702,7347.0
+2023-06-13,2.3491039276123047,2.381767988204956,2.3436601161956787,2.346381902694702,7046.0
+2023-06-14,2.376323938369751,2.5804760456085205,2.3736019134521484,2.4634289741516113,7347.0
+2023-06-15,2.4634289741516113,2.607696056365967,2.4443750381469727,2.5859200954437256,50763.0
+2023-06-18,2.613140106201172,2.7220211029052734,2.599529981613159,2.719299077987671,14694.0
+2023-06-19,2.724742889404297,2.9588370323181152,2.7084109783172607,2.8581221103668213,43958988.0
+2023-06-20,2.8581221103668213,2.915285110473633,2.618583917617798,2.667581081390381,39551257.0
+2023-06-21,2.6566929817199707,2.784627914428711,2.6403610706329346,2.784627914428711,19870716.0
+2023-06-22,2.790071964263916,2.830902099609375,2.673024892807007,2.683912992477417,15975155.0
+2023-07-02,2.7220211029052734,2.7274649143218994,2.5859200954437256,2.5859200954437256,10818010.0
+2023-07-03,2.572309970855713,2.618583917617798,2.542367935180664,2.5804760456085205,14906611.0
+2023-07-04,2.5968079566955566,2.6049740314483643,2.477039098739624,2.5859200954437256,13081659.0
+2023-07-05,2.7220211029052734,2.7220211029052734,2.7220211029052734,2.7220211029052734,23474.0
+2023-07-06,2.994223117828369,2.994223117828369,2.8581221103668213,2.994223117828369,3063952.0
+2023-07-09,2.7220211029052734,2.7220211029052734,2.7220211029052734,2.7220211029052734,4147523.0
+2023-07-10,2.4498190879821777,2.5859200954437256,2.4498190879821777,2.4498190879821777,15613533.0
+2023-07-11,2.4498190879821777,2.4498190879821777,2.31371808052063,2.31371808052063,5212710.0
+2023-07-12,2.31371808052063,2.4498190879821777,2.31371808052063,2.4498190879821777,7748815.0
+2023-07-13,2.5859200954437256,2.5859200954437256,2.31371808052063,2.5859200954437256,8923209.0
+2023-07-16,2.5859200954437256,2.5859200954437256,2.4498190879821777,2.4498190879821777,4606572.0
+2023-07-17,2.4498190879821777,2.5859200954437256,2.31371808052063,2.31371808052063,2522626.0
+2023-07-18,2.4498190879821777,2.4498190879821777,2.31371808052063,2.31371808052063,3386670.0
+2023-07-19,2.4498190879821777,2.4498190879821777,2.31371808052063,2.4498190879821777,1942603.0
+2023-07-20,2.4498190879821777,2.4498190879821777,2.31371808052063,2.31371808052063,3092212.0
+2023-07-23,2.4498190879821777,2.4498190879821777,2.31371808052063,2.31371808052063,1534257.0
+2023-07-24,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,3873670.0
+2023-07-25,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,1617378.0
+2023-07-26,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,1718249.0
+2023-07-27,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,1594449.0
+2023-07-30,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,952446.0
+2023-07-31,2.4498190879821777,2.4498190879821777,2.31371808052063,2.31371808052063,2753071.0
+2023-08-01,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,2227625.0
+2023-08-02,2.31371808052063,2.4498190879821777,2.31371808052063,2.4498190879821777,1193230.0
+2023-08-03,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,1806916.0
+2023-08-06,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,1315316.0
+2023-08-07,2.31371808052063,2.4498190879821777,2.177617073059082,2.31371808052063,2111608.0
+2023-08-08,2.31371808052063,2.31371808052063,2.177617073059082,2.177617073059082,1165234.0
+2023-08-09,2.177617073059082,2.31371808052063,2.177617073059082,2.31371808052063,3629410.0
+2023-08-10,2.31371808052063,2.31371808052063,2.177617073059082,2.177617073059082,983402.0
+2023-08-13,2.177617073059082,2.31371808052063,2.041516065597534,2.177617073059082,4262029.0
+2023-08-14,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,1460047.0
+2023-08-15,2.177617073059082,2.177617073059082,2.041516065597534,2.041516065597534,1023882.0
+2023-08-16,2.041516065597534,2.177617073059082,2.041516065597534,2.177617073059082,1927410.0
+2023-08-17,2.177617073059082,2.31371808052063,2.041516065597534,2.31371808052063,2235472.0
+2023-08-20,2.31371808052063,2.31371808052063,2.177617073059082,2.31371808052063,1269578.0
+2023-08-21,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,1527365.0
+2023-08-22,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,1401980.0
+2023-08-23,2.177617073059082,2.31371808052063,2.177617073059082,2.31371808052063,1472131.0
+2023-08-24,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,1511359.0
+2023-08-27,2.177617073059082,2.31371808052063,2.177617073059082,2.31371808052063,539104.0
+2023-08-28,2.31371808052063,2.31371808052063,2.177617073059082,2.31371808052063,996346.0
+2023-08-29,2.177617073059082,2.31371808052063,2.177617073059082,2.31371808052063,1458564.0
+2023-08-30,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,806959.0
+2023-08-31,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,2066998.0
+2023-09-03,2.177617073059082,2.31371808052063,2.177617073059082,2.177617073059082,1062398.0
+2023-09-04,2.177617073059082,2.31371808052063,2.041516065597534,2.041516065597534,1674941.0
+2023-09-05,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,1333939.0
+2023-09-06,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,587597.0
+2023-09-07,2.041516065597534,2.177617073059082,2.041516065597534,2.041516065597534,876482.0
+2023-09-10,2.041516065597534,2.041516065597534,2.041516065597534,2.041516065597534,0.0
+2023-09-11,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,933622.0
+2023-09-12,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,767543.0
+2023-09-13,2.041516065597534,2.177617073059082,2.041516065597534,2.177617073059082,654274.0
+2023-09-14,2.041516065597534,2.177617073059082,2.041516065597534,2.041516065597534,635899.0
+2023-09-17,2.041516065597534,2.041516065597534,2.041516065597534,2.041516065597534,0.0
+2023-09-18,2.177617073059082,2.177617073059082,2.041516065597534,2.177617073059082,888244.0
+2023-09-19,2.041516065597534,2.177617073059082,2.041516065597534,2.041516065597534,857529.0
+2023-09-20,2.041516065597534,2.177617073059082,2.041516065597534,2.041516065597534,548768.0
+2023-09-21,2.041516065597534,2.177617073059082,2.041516065597534,2.041516065597534,720240.0
+2023-09-25,2.041516065597534,2.177617073059082,2.041516065597534,2.177617073059082,1153640.0
+2023-09-26,2.177617073059082,2.177617073059082,2.041516065597534,2.041516065597534,1043197.0
+2023-09-27,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,2272423.0
+2023-09-28,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,806099.0
+2023-10-01,2.041516065597534,2.041516065597534,2.041516065597534,2.041516065597534,0.0
+2023-10-02,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,1171687.0
+2023-10-03,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,494770.0
+2023-10-04,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,556364.0
+2023-10-05,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,416909.0
+2023-10-08,1.9054150581359863,2.041516065597534,1.7693140506744385,1.7693140506744385,3955674.0
+2023-10-09,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,1620273.0
+2023-10-10,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1513867.0
+2023-10-11,1.9054150581359863,2.041516065597534,1.7693140506744385,2.041516065597534,1250188.0
+2023-10-12,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1151537.0
+2023-10-15,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1484822.0
+2023-10-16,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,646439.0
+2023-10-17,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1136256.0
+2023-10-18,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1112589.0
+2023-10-19,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,352947.0
+2023-10-22,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,714142.0
+2023-10-23,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,895247.0
+2023-10-24,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,786530.0
+2023-10-25,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,523777.0
+2023-10-26,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,656216.0
+2023-10-29,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,432016.0
+2023-10-30,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,410083.0
+2023-10-31,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,429136.0
+2023-11-01,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,4545360.0
+2023-11-02,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,637167.0
+2023-11-05,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,682878.0
+2023-11-06,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,646034.0
+2023-11-07,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,491248.0
+2023-11-08,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,509972.0
+2023-11-09,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,284923.0
+2023-11-12,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,446888.0
+2023-11-13,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,358376.0
+2023-11-14,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,402748.0
+2023-11-15,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,745632.0
+2023-11-16,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,420658.0
+2023-11-19,1.9054150581359863,2.041516065597534,1.7693140506744385,2.041516065597534,6056199.0
+2023-11-20,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1108885.0
+2023-11-21,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,978940.0
+2023-11-22,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,630316.0
+2023-11-23,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,630316.0
+2023-11-26,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,4363188.0
+2023-11-27,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,769729.0
+2023-11-28,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,818035.0
+2023-11-29,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1360012.0
+2023-11-30,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,505560.0
+2023-12-03,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,624451.0
+2023-12-04,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1216636.0
+2023-12-05,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,1636296.0
+2023-12-06,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,663037.0
+2023-12-07,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,1243512.0
+2023-12-10,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,2468322.0
+2023-12-11,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,823968.0
+2023-12-12,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,947611.0
+2023-12-13,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,1402042.0
+2023-12-14,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,653138.0
+2023-12-17,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,335563.0
+2023-12-18,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,394577.0
+2023-12-19,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,934543.0
+2023-12-20,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,423434.0
+2023-12-21,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,219810.0
+2023-12-24,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,529262.0
+2023-12-25,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,225385.0
+2023-12-26,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,544731.0
+2023-12-27,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,973544.0
+2023-12-28,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,519422.0
+2023-12-31,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,824348.0
+2024-01-01,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,872030.0
+2024-01-02,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,716374.0
+2024-01-03,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,5243402.0
+2024-01-04,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,2264650.0
+2024-01-07,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1312165.0
+2024-01-08,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,783291.0
+2024-01-09,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1206784.0
+2024-01-10,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,801639.0
+2024-01-11,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1839948.0
+2024-01-14,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1518776.0
+2024-01-15,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,709221.0
+2024-01-16,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,735691.0
+2024-01-17,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,1113881.0
+2024-01-18,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,2352071.0
+2024-01-21,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,684132.0
+2024-01-22,1.9054150581359863,1.9054150581359863,1.9054150581359863,1.9054150581359863,0.0
+2024-01-23,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,707432.0
+2024-01-24,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1220269.0
+2024-01-25,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,5485848.0
+2024-01-28,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1693787.0
+2024-01-29,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1033280.0
+2024-01-30,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,2023549.0
+2024-01-31,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,1837018.0
+2024-02-01,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,3427903.0
+2024-02-04,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,888058.0
+2024-02-05,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,843121.0
+2024-02-06,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,648068.0
+2024-02-07,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,540254.0
+2024-02-08,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,540254.0
+2024-02-11,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1135047.0
+2024-02-12,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1877019.0
+2024-02-13,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,958896.0
+2024-02-14,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,1346908.0
+2024-02-15,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1213321.0
+2024-02-18,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,806060.0
+2024-02-19,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,889365.0
+2024-02-20,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,787101.0
+2024-02-21,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1189694.0
+2024-02-25,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1023339.0
+2024-02-26,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1134219.0
+2024-02-27,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,691920.0
+2024-02-28,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,2645689.0
+2024-02-29,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1630642.0
+2024-03-03,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,920421.0
+2024-03-04,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,1329563.0
+2024-03-05,2.041516065597534,2.041516065597534,2.041516065597534,2.041516065597534,0.0
+2024-03-06,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,779182.0
+2024-03-07,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,4160049.0
+2024-03-10,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,832546.0
+2024-03-11,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,2445212.0
+2024-03-12,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1409343.0
+2024-03-13,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,912307.0
+2024-03-14,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,932361.0
+2024-03-17,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1077551.0
+2024-03-18,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,976665.0
+2024-03-19,2.041516065597534,2.041516065597534,1.9054150581359863,1.9054150581359863,914491.0
+2024-03-20,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,785573.0
+2024-03-21,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,732881.0
+2024-03-24,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,767464.0
+2024-03-25,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1622575.0
+2024-03-26,1.9054150581359863,2.041516065597534,1.9054150581359863,2.041516065597534,724241.0
+2024-03-27,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,672358.0
+2024-03-28,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1279264.0
+2024-03-31,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,4240035.0
+2024-04-01,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1520326.0
+2024-04-02,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,935845.0
+2024-04-03,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,793988.0
+2024-04-04,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,853285.0
+2024-04-14,1.9054150581359863,1.9054150581359863,1.9054150581359863,1.9054150581359863,0.0
+2024-04-15,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,746442.0
+2024-04-16,1.9054150581359863,2.041516065597534,1.9054150581359863,1.9054150581359863,1900073.0
+2024-04-17,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1751484.0
+2024-04-18,1.9054150581359863,2.041516065597534,1.7693140506744385,1.9054150581359863,1348840.0
+2024-04-21,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,1062526.0
+2024-04-22,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,1115604.0
+2024-04-23,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,1279354.0
+2024-04-24,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,718072.0
+2024-04-25,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,420085.0
+2024-04-28,1.7693140506744385,1.7693140506744385,1.7693140506744385,1.7693140506744385,0.0
+2024-04-29,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,465975.0
+2024-04-30,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,412894.0
+2024-05-01,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,454957.0
+2024-05-02,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,298009.0
+2024-05-05,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,525742.0
+2024-05-06,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,487884.0
+2024-05-07,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,493861.0
+2024-05-08,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,547393.0
+2024-05-09,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,575942.0
+2024-05-12,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,1418115.0
+2024-05-13,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,447928.0
+2024-05-14,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,575774.0
+2024-05-15,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,438421.0
+2024-05-16,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,1021833.0
+2024-05-19,1.7693140506744385,1.7693140506744385,1.7693140506744385,1.7693140506744385,0.0
+2024-05-20,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,486194.0
+2024-05-21,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,645324.0
+2024-05-22,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,759252.0
+2024-05-23,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,555933.0
+2024-05-26,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,1060714.0
+2024-05-27,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,435838.0
+2024-05-28,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,556581.0
+2024-05-29,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,868106.0
+2024-05-30,1.7693140506744385,1.7693140506744385,1.7693140506744385,1.7693140506744385,0.0
+2024-06-02,1.7693140506744385,1.7693140506744385,1.7693140506744385,1.7693140506744385,0.0
+2024-06-03,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,1557601.0
+2024-06-04,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,741614.0
+2024-06-05,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,734767.0
+2024-06-06,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,1150666.0
+2024-06-09,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,812507.0
+2024-06-10,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.9054150581359863,381963.0
+2024-06-11,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.9054150581359863,850498.0
+2024-06-12,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,603872.0
+2024-06-13,1.9054150581359863,1.9054150581359863,1.7693140506744385,1.7693140506744385,835921.0
+2024-06-23,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,898874.0
+2024-06-24,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,513157.0
+2024-06-25,1.7693140506744385,1.9054150581359863,1.7693140506744385,1.7693140506744385,302449.0
+2024-06-26,1.7693140506744385,1.9054150581359863,1.6332119703292847,1.7693140506744385,4211138.0
+2024-06-27,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,1338345.0
+2024-06-30,1.6332119703292847,1.6332119703292847,1.6332119703292847,1.6332119703292847,0.0
+2024-07-01,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,658731.0
+2024-07-02,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,1140941.0
+2024-07-03,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,846386.0
+2024-07-04,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,563567.0
+2024-07-07,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,1012585.0
+2024-07-08,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,381379.0
+2024-07-09,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,642645.0
+2024-07-10,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,538770.0
+2024-07-11,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,394343.0
+2024-07-14,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,508970.0
+2024-07-15,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,774060.0
+2024-07-16,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,891117.0
+2024-07-17,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,523654.0
+2024-07-18,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,1243693.0
+2024-07-21,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,825450.0
+2024-07-22,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,732856.0
+2024-07-23,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,659598.0
+2024-07-24,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,628006.0
+2024-07-25,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,573734.0
+2024-07-28,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,811766.0
+2024-07-29,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,940437.0
+2024-07-30,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,717867.0
+2024-07-31,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,842867.0
+2024-08-01,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,556285.0
+2024-08-04,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,5690713.0
+2024-08-05,1.6332119703292847,1.7693140506744385,1.4971109628677368,1.6332119703292847,2603129.0
+2024-08-06,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,1057927.0
+2024-08-07,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,928789.0
+2024-08-08,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,686266.0
+2024-08-11,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,1137514.0
+2024-08-12,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,676237.0
+2024-08-13,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,1016000.0
+2024-08-14,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,665574.0
+2024-08-15,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,1574644.0
+2024-08-18,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,448161.0
+2024-08-19,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,1569541.0
+2024-08-20,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,628565.0
+2024-08-21,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,816464.0
+2024-08-22,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.7693140506744385,795158.0
+2024-08-25,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,534758.0
+2024-08-26,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,893536.0
+2024-08-27,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,483031.0
+2024-08-28,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,559740.0
+2024-08-29,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,2053827.0
+2024-09-01,1.7693140506744385,1.7693140506744385,1.6332119703292847,1.6332119703292847,750578.0
+2024-09-02,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.6332119703292847,786716.0
+2024-09-03,1.6332119703292847,1.7693140506744385,1.6332119703292847,1.7693140506744385,9526372.0
+2024-09-04,1.9054150581359863,1.9054150581359863,1.9054150581359863,1.9054150581359863,10622878.0
+2024-09-05,2.041516065597534,2.041516065597534,1.9054150581359863,2.041516065597534,16821513.0
+2024-09-08,2.041516065597534,2.177617073059082,2.041516065597534,2.177617073059082,10083103.0
+2024-09-09,2.31371808052063,2.31371808052063,2.177617073059082,2.31371808052063,14656912.0
+2024-09-10,2.4498190879821777,2.4498190879821777,2.4498190879821777,2.4498190879821777,3228971.0
+2024-09-11,2.5859200954437256,2.5859200954437256,2.5859200954437256,2.5859200954437256,2736869.0
+2024-09-12,2.7220211029052734,2.7220211029052734,2.4498190879821777,2.4498190879821777,26670497.0
+2024-09-15,2.31371808052063,2.4498190879821777,2.31371808052063,2.31371808052063,5977606.0
+2024-09-16,2.177617073059082,2.4498190879821777,2.177617073059082,2.4498190879821777,24249151.0
+2024-09-17,2.4498190879821777,2.5859200954437256,2.31371808052063,2.31371808052063,12650226.0
+2024-09-18,2.31371808052063,2.4498190879821777,2.177617073059082,2.31371808052063,9331735.0
+2024-09-19,2.31371808052063,2.31371808052063,2.177617073059082,2.177617073059082,2389522.0
+2024-09-22,2.31371808052063,2.31371808052063,2.177617073059082,2.31371808052063,4430701.0
+2024-09-24,2.4498190879821777,2.4498190879821777,2.177617073059082,2.31371808052063,8914037.0
+2024-09-25,2.31371808052063,2.4498190879821777,2.31371808052063,2.4498190879821777,2558662.0
+2024-09-26,2.4498190879821777,2.5859200954437256,2.31371808052063,2.5859200954437256,15200917.0
+2024-09-29,2.5859200954437256,2.7220211029052734,2.4498190879821777,2.7220211029052734,11310238.0
+2024-09-30,2.7220211029052734,2.994223117828369,2.7220211029052734,2.994223117828369,36901473.0
+2024-10-01,3.130323886871338,3.2664248943328857,2.994223117828369,3.2664248943328857,23480467.0
+2024-10-02,3.2664248943328857,3.2664248943328857,3.2664248943328857,3.2664248943328857,0.0
+2024-10-03,3.674729108810425,3.8108301162719727,3.674729108810425,3.8108301162719727,20346311.0
+2024-10-06,4.083032131195068,4.083032131195068,3.8108301162719727,4.083032131195068,23477841.0
+2024-10-07,4.355234146118164,4.491334915161133,4.219132900238037,4.491334915161133,14928260.0
+2024-10-08,4.8996381759643555,4.8996381759643555,4.7635369300842285,4.8996381759643555,15404166.0
+2024-10-09,5.307941913604736,5.307941913604736,5.171841144561768,5.307941913604736,8673040.0
+2024-10-10,5.716245174407959,5.716245174407959,5.716245174407959,5.716245174407959,4047712.0
+2024-10-13,6.26064920425415,6.26064920425415,5.171841144561768,5.171841144561768,21181413.0
+2024-10-14,4.7635369300842285,4.7635369300842285,4.7635369300842285,4.7635369300842285,2703655.0
+2024-10-15,4.355234146118164,4.355234146118164,4.355234146118164,4.355234146118164,1676594.0
+2024-10-16,3.9469308853149414,4.491334915161133,3.9469308853149414,3.9469308853149414,13761861.0
+2024-10-17,3.9469308853149414,4.083032131195068,3.674729108810425,3.674729108810425,23937147.0
+2024-10-20,3.402527093887329,3.402527093887329,3.402527093887329,3.402527093887329,6521223.0
+2024-10-21,3.2664248943328857,3.674729108810425,3.2664248943328857,3.674729108810425,67101931.0
+2024-10-22,3.8108301162719727,3.9469308853149414,3.8108301162719727,3.9469308853149414,16410479.0
+2024-10-23,4.219132900238037,4.219132900238037,3.9469308853149414,4.083032131195068,6711580.0
+2024-10-24,3.9469308853149414,3.9469308853149414,3.674729108810425,3.8108301162719727,42698610.0
+2024-10-27,3.674729108810425,3.9469308853149414,3.538628101348877,3.538628101348877,48385041.0
+2024-10-28,3.538628101348877,3.538628101348877,3.2664248943328857,3.2664248943328857,25145573.0
+2024-10-29,3.2664248943328857,3.538628101348877,3.130323886871338,3.538628101348877,54513850.0
+2024-10-30,3.538628101348877,3.674729108810425,3.2664248943328857,3.402527093887329,22030975.0
+2024-10-31,3.402527093887329,3.538628101348877,3.402527093887329,3.538628101348877,15311901.0
+2024-11-03,3.8108301162719727,3.8108301162719727,3.674729108810425,3.8108301162719727,13294018.0
+2024-11-04,4.083032131195068,4.083032131195068,3.9469308853149414,4.083032131195068,25072618.0
+2024-11-05,4.219132900238037,4.355234146118164,3.8108301162719727,4.083032131195068,51723224.0
+2024-11-06,4.083032131195068,4.491334915161133,3.9469308853149414,4.491334915161133,44472767.0
+2024-11-07,4.62743616104126,4.7635369300842285,4.219132900238037,4.491334915161133,65937908.0
+2024-11-10,4.491334915161133,4.62743616104126,4.219132900238037,4.355234146118164,20678398.0
+2024-11-11,4.355234146118164,4.62743616104126,4.083032131195068,4.491334915161133,43501764.0
+2024-11-12,4.62743616104126,4.62743616104126,4.355234146118164,4.491334915161133,17252597.0
+2024-11-13,4.491334915161133,4.62743616104126,4.355234146118164,4.355234146118164,10241049.0
+2024-11-14,4.355234146118164,4.491334915161133,4.219132900238037,4.355234146118164,10260028.0
+2024-11-17,4.355234146118164,4.355234146118164,4.355234146118164,4.355234146118164,0.0
+2024-11-18,4.219132900238037,4.355234146118164,4.083032131195068,4.219132900238037,16627394.0
+2024-11-19,4.219132900238037,4.219132900238037,3.8108301162719727,3.8108301162719727,29401833.0
+2024-11-20,3.674729108810425,4.083032131195068,3.674729108810425,4.083032131195068,16831053.0
+2024-11-21,4.355234146118164,4.491334915161133,4.219132900238037,4.491334915161133,34171903.0
+2024-11-24,4.491334915161133,4.62743616104126,4.219132900238037,4.219132900238037,30287349.0
+2024-11-25,4.219132900238037,4.355234146118164,4.083032131195068,4.219132900238037,14740033.0
+2024-11-26,4.219132900238037,4.355234146118164,4.083032131195068,4.219132900238037,11598319.0
+2024-11-27,4.083032131195068,4.219132900238037,3.8108301162719727,4.083032131195068,29699625.0
+2024-11-28,4.083032131195068,4.219132900238037,3.9469308853149414,4.083032131195068,11263571.0
+2024-12-01,4.083032131195068,4.219132900238037,3.9469308853149414,4.083032131195068,11263571.0
+2024-12-02,4.083032131195068,4.219132900238037,3.9469308853149414,3.9469308853149414,9107232.0
+2024-12-03,3.9469308853149414,4.083032131195068,3.8108301162719727,3.9469308853149414,10351256.0
+2024-12-04,3.9469308853149414,4.083032131195068,3.8108301162719727,3.8108301162719727,8529136.0
+2024-12-05,3.9469308853149414,4.083032131195068,3.9469308853149414,4.083032131195068,13706097.0
+2024-12-08,4.219132900238037,4.491334915161133,4.083032131195068,4.491334915161133,50790997.0
+2024-12-09,4.491334915161133,4.62743616104126,4.219132900238037,4.491334915161133,22306495.0
+2024-12-10,4.491334915161133,4.491334915161133,4.219132900238037,4.355234146118164,17956379.0
+2024-12-11,4.355234146118164,4.355234146118164,4.083032131195068,4.219132900238037,11037732.0
+2024-12-12,4.219132900238037,4.491334915161133,4.219132900238037,4.491334915161133,10748274.0
+2024-12-15,4.491334915161133,4.62743616104126,4.219132900238037,4.219132900238037,22177688.0
+2024-12-16,4.355234146118164,4.491334915161133,4.219132900238037,4.355234146118164,9215199.0
+2024-12-17,4.355234146118164,4.491334915161133,4.219132900238037,4.355234146118164,4366344.0
+2024-12-18,4.355234146118164,4.355234146118164,4.083032131195068,4.219132900238037,13153675.0
+2024-12-19,4.219132900238037,4.355234146118164,4.219132900238037,4.355234146118164,8059784.0
+2024-12-22,4.355234146118164,4.355234146118164,4.355234146118164,4.355234146118164,0.0
+2024-12-23,4.355234146118164,4.355234146118164,4.355234146118164,4.355234146118164,0.0
+2024-12-24,4.800000190734863,4.800000190734863,4.5,4.800000190734863,57297848.0
+2024-12-25,5.0,5.199999809265137,4.900000095367432,5.199999809265137,78296080.0
+2024-12-26,5.300000190734863,5.300000190734863,5.0,5.0,34380950.0
+2024-12-29,5.0,5.0,4.800000190734863,4.800000190734863,38764957.0
+2024-12-30,4.800000190734863,5.0,4.699999809265137,4.900000095367432,18734167.0
+2024-12-31,4.800000190734863,4.900000095367432,4.699999809265137,4.699999809265137,10193831.0
+2025-01-01,4.699999809265137,4.900000095367432,4.699999809265137,4.800000190734863,10342100.0
+2025-01-02,4.800000190734863,4.900000095367432,4.699999809265137,4.699999809265137,7528958.0
+2025-01-05,4.699999809265137,4.800000190734863,4.599999904632568,4.599999904632568,8334217.0
+2025-01-06,4.599999904632568,4.699999809265137,4.400000095367432,4.5,16185006.0
+2025-01-07,4.400000095367432,4.5,4.300000190734863,4.300000190734863,9989643.0
+2025-01-08,4.300000190734863,4.699999809265137,4.300000190734863,4.599999904632568,25130319.0
+2025-01-09,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0
+2025-01-12,4.5,4.599999904632568,4.400000095367432,4.400000095367432,2749518.0
+2025-01-13,4.400000095367432,4.5,4.400000095367432,4.400000095367432,2338284.0
+2025-01-14,4.5,4.599999904632568,4.400000095367432,4.5,11150342.0
+2025-01-15,4.5,4.599999904632568,4.400000095367432,4.400000095367432,4356711.0
+2025-01-16,4.5,4.599999904632568,4.400000095367432,4.400000095367432,6830084.0
+2025-01-19,4.5,4.5,4.300000190734863,4.400000095367432,8469833.0
+2025-01-20,4.400000095367432,4.5,4.300000190734863,4.300000190734863,3436415.0
+2025-01-21,4.400000095367432,4.400000095367432,4.300000190734863,4.300000190734863,3776844.0
+2025-01-22,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,7916406.0
+2025-01-23,4.300000190734863,4.300000190734863,4.199999809265137,4.300000190734863,2611006.0
+2025-01-26,4.400000095367432,4.699999809265137,4.400000095367432,4.699999809265137,51525748.0
+2025-01-27,4.800000190734863,4.800000190734863,4.400000095367432,4.5,18334526.0
+2025-01-28,4.5,4.5,4.5,4.5,0.0
+2025-01-29,4.5,4.5,4.5,4.5,0.0
+2025-01-30,4.400000095367432,4.5,4.300000190734863,4.400000095367432,4399456.0
+2025-02-02,4.400000095367432,4.400000095367432,4.300000190734863,4.400000095367432,3791629.0
+2025-02-03,4.400000095367432,4.5,4.300000190734863,4.400000095367432,4309587.0
+2025-02-04,4.5,4.599999904632568,4.400000095367432,4.400000095367432,13567904.0
+2025-02-05,4.5,4.5,4.400000095367432,4.5,2125520.0
+2025-02-06,4.400000095367432,4.5,4.400000095367432,4.5,5200011.0
+2025-02-09,4.5,4.5,4.400000095367432,4.5,3301983.0
+2025-02-10,4.5,4.5,4.400000095367432,4.400000095367432,4346743.0
+2025-02-11,4.400000095367432,4.5,4.300000190734863,4.400000095367432,6918749.0
+2025-02-12,4.5,4.5,4.300000190734863,4.300000190734863,3957456.0
+2025-02-13,4.400000095367432,4.5,4.300000190734863,4.400000095367432,6153990.0
+2025-02-16,4.400000095367432,4.5,4.300000190734863,4.400000095367432,3083403.0
+2025-02-17,4.400000095367432,4.400000095367432,4.300000190734863,4.400000095367432,3277431.0
+2025-02-18,4.400000095367432,4.400000095367432,4.300000190734863,4.300000190734863,2037072.0
+2025-02-19,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0
+2025-02-20,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,4969815.0
+2025-02-24,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,1473965.0
+2025-02-25,4.300000190734863,4.300000190734863,4.199999809265137,4.199999809265137,2771624.0
+2025-02-26,4.199999809265137,4.300000190734863,4.099999904632568,4.199999809265137,2298424.0
+2025-02-27,4.199999809265137,4.199999809265137,4.099999904632568,4.099999904632568,1901855.0
+2025-03-02,4.099999904632568,4.099999904632568,3.799999952316284,3.799999952316284,6750483.0
+2025-03-03,3.799999952316284,4.099999904632568,3.700000047683716,4.0,6738604.0
+2025-03-04,4.0,4.0,3.799999952316284,3.9000000953674316,3501078.0
+2025-03-05,3.799999952316284,4.0,3.799999952316284,4.0,2678931.0
+2025-03-06,3.9000000953674316,4.0,3.799999952316284,3.9000000953674316,2589194.0
+2025-03-09,3.9000000953674316,3.9000000953674316,3.700000047683716,3.700000047683716,3969278.0
+2025-03-10,3.700000047683716,3.700000047683716,3.4000000953674316,3.4000000953674316,6382665.0
+2025-03-11,3.4000000953674316,3.700000047683716,3.200000047683716,3.5999999046325684,11260243.0
+2025-03-12,3.5999999046325684,3.9000000953674316,3.5999999046325684,3.9000000953674316,13087025.0
+2025-03-13,4.0,4.099999904632568,3.799999952316284,3.9000000953674316,6288980.0
+2025-03-16,3.9000000953674316,4.0,3.700000047683716,3.799999952316284,3455030.0
+2025-03-17,3.799999952316284,3.9000000953674316,3.700000047683716,3.700000047683716,2243390.0
+2025-03-18,3.799999952316284,3.799999952316284,3.5999999046325684,3.5999999046325684,3243901.0
+2025-03-19,3.5999999046325684,3.700000047683716,3.5999999046325684,3.700000047683716,1374090.0
+2025-03-20,3.700000047683716,3.799999952316284,3.700000047683716,3.700000047683716,1560570.0
+2025-03-23,3.700000047683716,3.799999952316284,3.5999999046325684,3.5999999046325684,3006002.0
+2025-03-24,3.5999999046325684,3.700000047683716,3.5999999046325684,3.5999999046325684,1902316.0
+2025-03-25,3.5999999046325684,3.700000047683716,3.5,3.5,3389511.0
+2025-03-26,3.5,3.799999952316284,3.5,3.700000047683716,5817997.0
+2025-03-27,3.799999952316284,3.9000000953674316,3.700000047683716,3.700000047683716,1751048.0
+2025-04-03,3.799999952316284,4.0,3.700000047683716,3.799999952316284,5605895.0
+2025-04-06,3.700000047683716,3.799999952316284,3.5,3.5,10857981.0
+2025-04-07,3.4000000953674316,3.5999999046325684,3.299999952316284,3.5,9520717.0
+2025-04-08,3.5999999046325684,3.700000047683716,3.5,3.5,7672057.0
+2025-04-09,3.5,3.5,3.5,3.5,0.0
+2025-04-10,3.5,3.5,3.5,3.5,0.0
+2025-04-13,3.6500000953674316,3.700000047683716,3.4200000762939453,3.430000066757202,22312081.0
+2025-04-14,3.430000066757202,3.440000057220459,3.3499999046325684,3.4000000953674316,13272877.0
+2025-04-15,3.4000000953674316,3.430000066757202,3.369999885559082,3.380000114440918,8995720.0
+2025-04-16,3.380000114440918,3.390000104904175,3.309999942779541,3.309999942779541,6323979.0
+2025-04-17,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,0.0
+2025-04-20,3.130000114440918,3.190000057220459,3.119999885559082,3.130000114440918,7056356.0
+2025-04-21,3.130000114440918,3.140000104904175,3.0799999237060547,3.0799999237060547,5141096.0
+2025-04-22,3.049999952316284,3.059999942779541,3.0,3.009999990463257,9784961.0
+2025-04-23,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2025-04-24,3.4100000858306885,3.640000104904175,3.3399999141693115,3.5199999809265137,44108996.0
+2025-04-27,3.5399999618530273,3.869999885559082,3.4800000190734863,3.869999885559082,39953514.0
+2025-04-28,3.990000009536743,4.25,3.950000047683716,4.050000190734863,74981987.0
+2025-04-29,4.079999923706055,4.329999923706055,3.9700000286102295,4.25,65088764.0
+2025-04-30,4.28000020980835,4.340000152587891,4.099999904632568,4.150000095367432,40048757.0
+2025-05-01,4.190000057220459,4.21999979019165,4.070000171661377,4.079999923706055,22007733.0
+2025-05-04,4.110000133514404,4.269999980926514,3.9600000381469727,3.990000009536743,24645665.0
+2025-05-05,4.03000020980835,4.139999866485596,3.7899999618530273,4.050000190734863,38991575.0
+2025-05-06,4.050000190734863,4.139999866485596,3.9800000190734863,3.9800000190734863,22543985.0
+2025-05-07,3.9800000190734863,4.0,3.859999895095825,3.890000104904175,12863411.0
+2025-05-08,3.9000000953674316,3.9800000190734863,3.8299999237060547,3.859999895095825,10266249.0
+2025-05-11,3.9000000953674316,3.9800000190734863,3.880000114440918,3.880000114440918,8964077.0
+2025-05-12,3.9100000858306885,4.010000228881836,3.9100000858306885,3.9200000762939453,15428607.0
+2025-05-13,3.940000057220459,3.950000047683716,3.8399999141693115,3.8399999141693115,7095598.0
+2025-05-14,3.8499999046325684,3.869999885559082,3.819999933242798,3.8299999237060547,6654836.0
+2025-05-15,3.8299999237060547,3.9000000953674316,3.75,3.7799999713897705,10356588.0
+2025-05-18,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0.0
+2025-05-19,3.7200000286102295,4.050000190734863,3.690000057220459,3.9600000381469727,51042279.0
+2025-05-20,4.0,4.0,3.859999895095825,3.869999885559082,12920319.0
+2025-05-21,3.869999885559082,3.990000009536743,3.8499999046325684,3.859999895095825,15011388.0
+2025-05-22,3.859999895095825,3.869999885559082,3.799999952316284,3.809999942779541,6779167.0
+2025-05-25,3.8299999237060547,3.9200000762939453,3.819999933242798,3.819999933242798,9500279.0
+2025-05-26,3.8299999237060547,3.859999895095825,3.7300000190734863,3.799999952316284,7551855.0
+2025-05-27,3.799999952316284,3.809999942779541,3.6700000762939453,3.680000066757202,6892973.0
+2025-05-28,3.700000047683716,3.7799999713897705,3.690000057220459,3.700000047683716,8629966.0
+2025-05-29,3.7200000286102295,3.75,3.680000066757202,3.690000057220459,4703684.0
+2025-06-01,3.700000047683716,3.7100000381469727,3.5799999237060547,3.5799999237060547,5665690.0
+2025-06-02,3.5999999046325684,3.690000057220459,3.5299999713897705,3.5399999618530273,7895874.0
+2025-06-03,3.549999952316284,3.680000066757202,3.5399999618530273,3.630000114440918,7204622.0
+2025-06-04,3.640000104904175,3.6700000762939453,3.5899999141693115,3.619999885559082,4289735.0
+2025-06-11,3.640000104904175,3.680000066757202,3.609999895095825,3.609999895095825,5364740.0
+2025-06-12,3.5899999141693115,3.5999999046325684,3.380000114440918,3.4100000858306885,6249284.0
+2025-06-15,3.069999933242798,3.259999990463257,3.069999933242798,3.2200000286102295,25026513.0
+2025-06-16,3.259999990463257,3.4100000858306885,3.25,3.3499999046325684,10437462.0
+2025-06-17,3.3399999141693115,3.4100000858306885,3.2300000190734863,3.240000009536743,10656128.0
+2025-06-18,3.240000009536743,3.240000009536743,3.109999895095825,3.130000114440918,8556526.0
+2025-06-19,3.130000114440918,3.2200000286102295,3.119999885559082,3.140000104904175,6537267.0
+2025-06-22,3.180000066757202,3.3499999046325684,3.180000066757202,3.190000057220459,9268151.0
+2025-06-23,3.2200000286102295,3.319999933242798,3.2200000286102295,3.299999952316284,8902918.0
+2025-06-24,3.4000000953674316,3.5299999713897705,3.380000114440918,3.4800000190734863,17565048.0
+2025-06-25,3.5199999809265137,3.5299999713897705,3.430000066757202,3.4600000381469727,9307320.0
+2025-06-26,3.4700000286102295,3.609999895095825,3.450000047683716,3.5,11243041.0
+2025-06-29,3.549999952316284,3.5799999237060547,3.509999990463257,3.5199999809265137,5637852.0
+2025-06-30,3.5399999618530273,3.5399999618530273,3.450000047683716,3.4600000381469727,8310769.0
+2025-07-01,3.4800000190734863,3.690000057220459,3.440000057220459,3.549999952316284,26437008.0
+2025-07-02,3.559999942779541,3.569999933242798,3.5,3.5199999809265137,7627705.0
+2025-07-03,3.5199999809265137,3.549999952316284,3.4800000190734863,3.509999990463257,4428462.0
+2025-07-06,3.509999990463257,3.5199999809265137,3.4700000286102295,3.490000009536743,3749153.0
+2025-07-07,3.5,3.630000114440918,3.490000009536743,3.5399999618530273,17073893.0
+2025-07-08,3.5399999618530273,3.5399999618530273,3.440000057220459,3.4800000190734863,9924205.0
+2025-07-09,3.4700000286102295,3.4700000286102295,3.4100000858306885,3.440000057220459,4886933.0
+2025-07-10,3.430000066757202,3.450000047683716,3.4100000858306885,3.440000057220459,3951572.0
+2025-07-13,3.440000057220459,3.4700000286102295,3.4000000953674316,3.4100000858306885,3440226.0
+2025-07-14,3.4200000762939453,3.490000009536743,3.4100000858306885,3.4200000762939453,7203543.0
+2025-07-15,3.430000066757202,3.4600000381469727,3.380000114440918,3.390000104904175,4022725.0
+2025-07-16,3.4000000953674316,3.4000000953674316,3.3399999141693115,3.3399999141693115,3546223.0
+2025-07-17,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0
+2025-07-20,3.3499999046325684,3.4000000953674316,3.3399999141693115,3.3499999046325684,3965103.0
+2025-07-21,3.359999895095825,3.380000114440918,3.299999952316284,3.319999933242798,3981782.0
+2025-07-22,3.3299999237060547,3.3399999141693115,3.200000047683716,3.2200000286102295,4565090.0
+2025-07-23,3.2200000286102295,3.259999990463257,3.2100000381469727,3.2300000190734863,4560578.0
+2025-07-24,3.25,3.25,3.180000066757202,3.200000047683716,4940051.0
+2025-07-27,3.2100000381469727,3.3299999237060547,3.2100000381469727,3.2300000190734863,6722456.0
+2025-07-28,3.240000009536743,3.25,3.190000057220459,3.190000057220459,4182316.0
+2025-07-29,3.200000047683716,3.2100000381469727,3.0999999046325684,3.140000104904175,5027721.0
+2025-07-30,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.130000114440918,2755466.0
+2025-07-31,3.140000104904175,3.25,3.130000114440918,3.190000057220459,5862659.0
+2025-08-03,3.140000104904175,3.1500000953674316,3.109999895095825,3.130000114440918,3118910.0
+2025-08-04,3.130000114440918,3.190000057220459,3.0999999046325684,3.1700000762939453,4834300.0
+2025-08-05,3.190000057220459,3.200000047683716,3.0999999046325684,3.119999885559082,3643920.0
+2025-08-06,3.140000104904175,3.1700000762939453,3.119999885559082,3.130000114440918,3061686.0
+2025-08-07,3.1500000953674316,3.1600000858306885,3.119999885559082,3.140000104904175,2316097.0
+2025-08-10,3.1500000953674316,3.1500000953674316,3.0999999046325684,3.109999895095825,1923584.0
+2025-08-11,3.109999895095825,3.109999895095825,3.049999952316284,3.059999942779541,2635831.0
+2025-08-12,3.049999952316284,3.069999933242798,3.0199999809265137,3.0299999713897705,2648292.0
+2025-08-13,3.049999952316284,3.2799999713897705,3.0399999618530273,3.109999895095825,26023867.0
+2025-08-14,3.119999885559082,3.140000104904175,3.0899999141693115,3.0999999046325684,4368413.0
+2025-08-17,3.130000114440918,3.1600000858306885,3.109999895095825,3.119999885559082,4006379.0
+2025-08-18,3.130000114440918,3.1500000953674316,3.109999895095825,3.109999895095825,2864705.0
+2025-08-19,3.109999895095825,3.140000104904175,3.069999933242798,3.0899999141693115,4591912.0
+2025-08-20,3.0899999141693115,3.0999999046325684,3.059999942779541,3.069999933242798,2972355.0
+2025-08-21,3.0799999237060547,3.0899999141693115,3.059999942779541,3.069999933242798,2155726.0
+2025-08-24,3.069999933242798,3.109999895095825,3.059999942779541,3.059999942779541,2660614.0
+2025-08-25,3.069999933242798,3.0799999237060547,3.0399999618530273,3.0399999618530273,1629529.0
+2025-08-26,3.049999952316284,3.0799999237060547,3.0299999713897705,3.0399999618530273,2543039.0
+2025-08-27,3.059999942779541,3.130000114440918,3.049999952316284,3.109999895095825,5502342.0
+2025-08-28,3.109999895095825,3.109999895095825,3.049999952316284,3.059999942779541,3544934.0
+2025-08-31,3.059999942779541,3.0799999237060547,3.0299999713897705,3.0399999618530273,2501326.0
+2025-09-01,3.0399999618530273,3.059999942779541,3.0199999809265137,3.0299999713897705,1515540.0
+2025-09-02,3.0399999618530273,3.0399999618530273,2.9000000953674316,2.930000066757202,4211946.0
+2025-09-03,2.940000057220459,2.990000009536743,2.9200000762939453,2.9200000762939453,2534557.0
+2025-09-04,2.940000057220459,2.950000047683716,2.890000104904175,2.9100000858306885,2159395.0
diff --git a/data/4140.csv b/data/4140.csv
new file mode 100644
index 0000000000000000000000000000000000000000..74bd989337d356304c5ae685274a4f0c635cd075
--- /dev/null
+++ b/data/4140.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,2.5710361003875732,2.5790700912475586,2.554966926574707,2.554966926574707,1060005.0
+2010-03-07,2.5710361003875732,2.5790700912475586,2.5630009174346924,2.5710361003875732,1607893.0
+2010-03-08,2.5790700912475586,2.5790700912475586,2.5630009174346924,2.5710361003875732,823898.0
+2010-03-09,2.5710361003875732,2.6031739711761475,2.5710361003875732,2.5790700912475586,2733926.0
+2010-03-10,2.5871050357818604,2.6353108882904053,2.5871050357818604,2.619241952896118,3832005.0
+2010-03-11,2.6353108882904053,2.643346071243286,2.5951390266418457,2.5951390266418457,2469578.0
+2010-03-14,2.611207962036133,2.619241952896118,2.6031739711761475,2.6031739711761475,2575497.0
+2010-03-15,2.611207962036133,2.731724977493286,2.6031739711761475,2.7076220512390137,9558530.0
+2010-03-16,2.715656042098999,2.723690986633301,2.6674489974975586,2.6915531158447266,9615759.0
+2010-03-17,2.6915531158447266,2.6915531158447266,2.6915531158447266,2.6915531158447266,0.0
+2010-03-18,2.6674489974975586,2.6835179328918457,2.6594150066375732,2.6674489974975586,2174575.0
+2010-03-21,2.6674489974975586,2.6915531158447266,2.6674489974975586,2.6754839420318604,2565614.0
+2010-03-22,2.6754839420318604,2.6754839420318604,2.6353108882904053,2.6513800621032715,2564195.0
+2010-03-23,2.6513800621032715,2.6594150066375732,2.643346071243286,2.643346071243286,1603898.0
+2010-03-24,2.643346071243286,2.6754839420318604,2.643346071243286,2.6754839420318604,3009998.0
+2010-03-25,2.6915531158447266,2.7076220512390137,2.6674489974975586,2.6674489974975586,5942419.0
+2010-03-28,2.6915531158447266,2.6915531158447266,2.6674489974975586,2.6674489974975586,2086803.0
+2010-03-29,2.6674489974975586,2.6674489974975586,2.6674489974975586,2.6674489974975586,0.0
+2010-03-30,2.6674489974975586,2.6674489974975586,2.6674489974975586,2.6674489974975586,0.0
+2010-03-31,2.6594150066375732,2.6674489974975586,2.643346071243286,2.6513800621032715,1839694.0
+2010-04-01,2.6513800621032715,2.7076220512390137,2.643346071243286,2.6674489974975586,7061757.0
+2010-04-04,2.6674489974975586,2.6674489974975586,2.6674489974975586,2.6674489974975586,0.0
+2010-04-05,2.6674489974975586,2.6674489974975586,2.6674489974975586,2.6674489974975586,0.0
+2010-04-06,2.6594150066375732,2.6594150066375732,2.6353108882904053,2.643346071243286,1611838.0
+2010-04-07,2.643346071243286,2.6754839420318604,2.62727689743042,2.6353108882904053,4255940.0
+2010-04-08,2.6353108882904053,2.643346071243286,2.619241952896118,2.6353108882904053,1677891.0
+2010-04-11,2.643346071243286,2.6513800621032715,2.6353108882904053,2.643346071243286,1379590.0
+2010-04-12,2.6513800621032715,2.6674489974975586,2.6513800621032715,2.6513800621032715,3139353.0
+2010-04-13,2.6594150066375732,2.6915531158447266,2.6513800621032715,2.6674489974975586,4400790.0
+2010-04-14,2.6835179328918457,2.6915531158447266,2.6674489974975586,2.6754839420318604,2604970.0
+2010-04-15,2.699587106704712,2.7076220512390137,2.6513800621032715,2.6594150066375732,3770806.0
+2010-04-18,2.6513800621032715,2.6674489974975586,2.643346071243286,2.6513800621032715,1790742.0
+2010-04-19,2.6513800621032715,2.6513800621032715,2.6353108882904053,2.643346071243286,1470871.0
+2010-04-20,2.6353108882904053,2.6513800621032715,2.6353108882904053,2.643346071243286,921552.0
+2010-04-21,2.643346071243286,2.643346071243286,2.53889799118042,2.53889799118042,1669465.0
+2010-04-22,2.514794111251831,2.6031739711761475,2.498724937438965,2.5951390266418457,3070625.0
+2010-04-25,2.5951390266418457,2.5951390266418457,2.5951390266418457,2.5951390266418457,0.0
+2010-04-26,2.5951390266418457,2.5951390266418457,2.5951390266418457,2.5951390266418457,0.0
+2010-04-27,2.6353108882904053,2.6353108882904053,2.611207962036133,2.611207962036133,1953179.0
+2010-04-28,2.6031739711761475,2.6674489974975586,2.6031739711761475,2.6353108882904053,8472886.0
+2010-04-29,2.5710361003875732,2.62727689743042,2.5710361003875732,2.6031739711761475,4070228.0
+2010-05-02,2.6031739711761475,2.6031739711761475,2.6031739711761475,2.6031739711761475,0.0
+2010-05-03,2.619241952896118,2.62727689743042,2.5871050357818604,2.611207962036133,2870276.0
+2010-05-04,2.611207962036133,2.611207962036133,2.554966926574707,2.5710361003875732,1873025.0
+2010-05-05,2.5790700912475586,2.5871050357818604,2.53889799118042,2.5469319820404053,2515244.0
+2010-05-06,2.522829055786133,2.522829055786133,2.4906909465789795,2.522829055786133,2893389.0
+2010-05-09,2.522829055786133,2.522829055786133,2.522829055786133,2.522829055786133,0.0
+2010-05-10,2.2737600803375244,2.386241912841797,2.2657248973846436,2.3380351066589355,9546881.0
+2010-05-11,2.3621389865875244,2.3782079219818115,2.3380351066589355,2.3701729774475098,4788643.0
+2010-05-12,2.3621389865875244,2.3621389865875244,2.3058969974517822,2.3058969974517822,3600291.0
+2010-05-13,2.3219659328460693,2.33000111579895,2.2737600803375244,2.3058969974517822,1857977.0
+2010-05-16,2.209484100341797,2.209484100341797,2.185379981994629,2.201448917388916,6278969.0
+2010-05-17,2.201448917388916,2.225553035736084,2.1934149265289307,2.209484100341797,3478130.0
+2010-05-18,2.1934149265289307,2.2175180912017822,2.1934149265289307,2.209484100341797,2173032.0
+2010-05-19,2.2175180912017822,2.241621971130371,2.209484100341797,2.241621971130371,4090914.0
+2010-05-20,2.2335870265960693,2.2335870265960693,2.1532421112060547,2.169311046600342,3855479.0
+2010-05-23,2.169311046600342,2.185379981994629,2.1532421112060547,2.169311046600342,3085535.0
+2010-05-24,2.1773459911346436,2.2657248973846436,2.169311046600342,2.201448917388916,9617987.0
+2010-05-25,2.2175180912017822,2.241621971130371,2.0086209774017334,2.0648629665374756,7339845.0
+2010-05-26,2.0648629665374756,2.0648629665374756,2.0648629665374756,2.0648629665374756,0.0
+2010-05-27,1.9041730165481567,1.9162249565124512,1.847931981086731,1.859982967376709,7519421.0
+2010-05-30,1.859982967376709,1.859982967376709,1.859982967376709,1.859982967376709,0.0
+2010-05-31,1.859982967376709,1.859982967376709,1.859982967376709,1.859982967376709,0.0
+2010-06-01,1.9363110065460205,1.960415005683899,1.9202419519424438,1.9363110065460205,4626791.0
+2010-06-02,1.9202419519424438,1.972465991973877,1.8961390256881714,1.900156021118164,9481674.0
+2010-06-03,1.9041730165481567,1.9282770156860352,1.900156021118164,1.9202419519424438,4864317.0
+2010-06-06,1.8358800411224365,1.9122079610824585,1.8358800411224365,1.9041730165481567,5645972.0
+2010-06-07,1.8961390256881714,1.9242589473724365,1.8921209573745728,1.9041730165481567,3093949.0
+2010-06-08,1.900156021118164,1.9242589473724365,1.8961390256881714,1.9122079610824585,2427111.0
+2010-06-09,1.9122079610824585,1.9885350465774536,1.9081900119781494,1.9282770156860352,8908060.0
+2010-06-10,1.9684489965438843,1.9805010557174683,1.9363110065460205,1.9363110065460205,3293215.0
+2010-06-13,1.9764829874038696,1.9764829874038696,1.9523799419403076,1.9523799419403076,2429078.0
+2010-06-14,1.9282770156860352,1.9443459510803223,1.9242589473724365,1.9242589473724365,2524591.0
+2010-06-15,1.9202419519424438,1.9322940111160278,1.9202419519424438,1.9322940111160278,1772247.0
+2010-06-16,1.9282770156860352,1.9523799419403076,1.9242589473724365,1.9282770156860352,3063381.0
+2010-06-17,1.948362946510315,1.948362946510315,1.9282770156860352,1.9322940111160278,2271184.0
+2010-06-20,1.9363110065460205,1.9764829874038696,1.9363110065460205,1.9523799419403076,4568704.0
+2010-06-21,1.9403280019760132,1.984518051147461,1.9403280019760132,1.984518051147461,2718132.0
+2010-06-22,1.9764829874038696,2.1452078819274902,1.9764829874038696,2.072896957397461,15877515.0
+2010-06-23,2.0487940311431885,2.097001075744629,2.0246899127960205,2.0246899127960205,5549227.0
+2010-06-24,2.0246899127960205,2.113070011138916,2.0246899127960205,2.088965892791748,7026334.0
+2010-06-27,2.088965892791748,2.088965892791748,2.088965892791748,2.088965892791748,0.0
+2010-06-28,2.088965892791748,2.088965892791748,2.088965892791748,2.088965892791748,0.0
+2010-06-29,2.088965892791748,2.088965892791748,2.088965892791748,2.088965892791748,0.0
+2010-06-30,2.201448917388916,2.2335870265960693,2.1612770557403564,2.1773459911346436,3683109.0
+2010-07-01,2.169311046600342,2.1934149265289307,2.1452078819274902,2.1452078819274902,1330227.0
+2010-07-04,2.1371729373931885,2.241621971130371,2.1211040019989014,2.241621971130371,3800117.0
+2010-07-05,2.2737600803375244,2.2737600803375244,2.113070011138916,2.1211040019989014,14815431.0
+2010-07-06,2.113070011138916,2.1452078819274902,2.088965892791748,2.129138946533203,4877249.0
+2010-07-07,2.1371729373931885,2.1612770557403564,2.1211040019989014,2.1452078819274902,3521543.0
+2010-07-08,2.129138946533203,2.129138946533203,2.072896957397461,2.072896957397461,2600091.0
+2010-07-11,2.1050350666046143,2.129138946533203,2.097001075744629,2.1211040019989014,2995747.0
+2010-07-12,2.1211040019989014,2.1211040019989014,2.097001075744629,2.097001075744629,2368638.0
+2010-07-13,2.0246899127960205,2.0407590866088867,2.000586986541748,2.0407590866088867,4629778.0
+2010-07-14,2.0407590866088867,2.0407590866088867,2.0407590866088867,2.0407590866088867,0.0
+2010-07-15,2.0246899127960205,2.0246899127960205,1.9523799419403076,1.9563970565795898,2231007.0
+2010-07-18,1.763569951057434,1.9363110065460205,1.763569951057434,1.9081900119781494,2531561.0
+2010-07-19,1.9081900119781494,1.9282770156860352,1.8840869665145874,1.900156021118164,1685633.0
+2010-07-20,1.88810396194458,1.8961390256881714,1.872035026550293,1.8921209573745728,773851.0
+2010-07-21,1.8961390256881714,1.8961390256881714,1.859982967376709,1.88810396194458,1464511.0
+2010-07-22,1.88810396194458,1.88810396194458,1.847931981086731,1.8840869665145874,801283.0
+2010-07-25,1.88810396194458,1.8961390256881714,1.8800699710845947,1.8840869665145874,939163.0
+2010-07-26,1.8840869665145874,1.8921209573745728,1.8760520219802856,1.8840869665145874,711258.0
+2010-07-27,1.8800699710845947,1.9282770156860352,1.8760520219802856,1.9041730165481567,1693462.0
+2010-07-28,1.8961390256881714,1.9523799419403076,1.8961390256881714,1.9282770156860352,2603712.0
+2010-07-29,1.9363110065460205,1.9684489965438843,1.9202419519424438,1.9242589473724365,2814566.0
+2010-08-01,1.9322940111160278,1.960415005683899,1.9282770156860352,1.9523799419403076,1610631.0
+2010-08-02,1.9644320011138916,1.9925520420074463,1.960415005683899,1.9644320011138916,3253250.0
+2010-08-03,1.9644320011138916,1.9965699911117554,1.9644320011138916,1.972465991973877,1976740.0
+2010-08-04,1.9885350465774536,2.056828022003174,1.984518051147461,2.0487940311431885,3515382.0
+2010-08-05,2.0487940311431885,2.129138946533203,2.0246899127960205,2.072896957397461,6977383.0
+2010-08-08,2.0809319019317627,2.1050350666046143,2.056828022003174,2.0648629665374756,1911161.0
+2010-08-09,2.056828022003174,2.072896957397461,2.0246899127960205,2.072896957397461,1888508.0
+2010-08-10,2.056828022003174,2.129138946533203,2.0487940311431885,2.088965892791748,4047028.0
+2010-08-11,2.088965892791748,2.1211040019989014,2.056828022003174,2.0648629665374756,2269565.0
+2010-08-12,2.056828022003174,2.056828022003174,2.000586986541748,2.016655921936035,1692416.0
+2010-08-15,1.9885350465774536,2.0086209774017334,1.9885350465774536,1.9965699911117554,1096908.0
+2010-08-16,1.9965699911117554,2.0327250957489014,1.9965699911117554,2.0327250957489014,813567.0
+2010-08-17,2.016655921936035,2.0246899127960205,2.0086209774017334,2.0246899127960205,425565.0
+2010-08-18,2.0246899127960205,2.0407590866088867,2.016655921936035,2.0407590866088867,361964.0
+2010-08-19,2.0086209774017334,2.0327250957489014,1.9925520420074463,2.016655921936035,881898.0
+2010-08-22,1.9764829874038696,1.9764829874038696,1.9363110065460205,1.960415005683899,657988.0
+2010-08-23,1.9684489965438843,1.9925520420074463,1.9322940111160278,1.9925520420074463,711221.0
+2010-08-24,2.0086209774017334,2.016655921936035,2.000586986541748,2.0086209774017334,602776.0
+2010-08-25,1.9925520420074463,1.9925520420074463,1.9041730165481567,1.972465991973877,449524.0
+2010-08-26,1.9363110065460205,1.9363110065460205,1.8961390256881714,1.9322940111160278,688606.0
+2010-08-29,1.9282770156860352,1.9805010557174683,1.9282770156860352,1.960415005683899,802204.0
+2010-08-30,1.960415005683899,1.9684489965438843,1.9443459510803223,1.9684489965438843,467447.0
+2010-08-31,1.948362946510315,1.9523799419403076,1.9322940111160278,1.9523799419403076,391947.0
+2010-09-01,1.948362946510315,1.948362946510315,1.9282770156860352,1.9443459510803223,606360.0
+2010-09-02,1.9363110065460205,1.9563970565795898,1.9363110065460205,1.9563970565795898,570789.0
+2010-09-05,1.9684489965438843,2.016655921936035,1.9684489965438843,2.016655921936035,1823215.0
+2010-09-06,2.0086209774017334,2.0086209774017334,1.9965699911117554,1.9965699911117554,1013680.0
+2010-09-07,1.9965699911117554,2.0246899127960205,1.984518051147461,1.984518051147461,3325625.0
+2010-09-09,1.984518051147461,1.984518051147461,1.984518051147461,1.984518051147461,0.0
+2010-09-12,1.984518051147461,1.984518051147461,1.984518051147461,1.984518051147461,0.0
+2010-09-14,1.984518051147461,1.984518051147461,1.984518051147461,1.984518051147461,0.0
+2010-09-15,2.0086209774017334,2.016655921936035,1.9885350465774536,1.9885350465774536,2447511.0
+2010-09-16,1.9965699911117554,2.056828022003174,1.9925520420074463,2.016655921936035,7783719.0
+2010-09-19,2.0246899127960205,2.0407590866088867,2.0046041011810303,2.016655921936035,3423354.0
+2010-09-20,2.0246899127960205,2.056828022003174,2.0086209774017334,2.0246899127960205,2400377.0
+2010-09-21,2.0327250957489014,2.0407590866088867,2.0086209774017334,2.0246899127960205,1832301.0
+2010-09-22,2.0327250957489014,2.0487940311431885,2.016655921936035,2.0407590866088867,3720249.0
+2010-09-26,2.056828022003174,2.0648629665374756,2.0246899127960205,2.0327250957489014,3959206.0
+2010-09-27,2.0327250957489014,2.0407590866088867,2.0246899127960205,2.0407590866088867,1323046.0
+2010-09-28,2.0407590866088867,2.0407590866088867,2.0246899127960205,2.0407590866088867,1416057.0
+2010-09-29,2.0407590866088867,2.0407590866088867,2.0407590866088867,2.0407590866088867,0.0
+2010-09-30,2.0086209774017334,2.0246899127960205,2.0046041011810303,2.0086209774017334,1416680.0
+2010-10-03,2.0086209774017334,2.0246899127960205,1.9805010557174683,1.984518051147461,1922101.0
+2010-10-04,1.9805010557174683,1.9885350465774536,1.972465991973877,1.9885350465774536,976129.0
+2010-10-05,1.984518051147461,1.9885350465774536,1.9764829874038696,1.9805010557174683,696397.0
+2010-10-06,1.9805010557174683,1.9805010557174683,1.9363110065460205,1.9443459510803223,1754872.0
+2010-10-07,1.9523799419403076,1.9523799419403076,1.9202419519424438,1.9202419519424438,2764992.0
+2010-10-10,1.9322940111160278,1.9322940111160278,1.8680180311203003,1.8760520219802856,2976543.0
+2010-10-11,1.872035026550293,1.900156021118164,1.8559659719467163,1.8921209573745728,2082198.0
+2010-10-12,1.8921209573745728,1.8921209573745728,1.872035026550293,1.872035026550293,836282.0
+2010-10-13,1.872035026550293,1.872035026550293,1.8519489765167236,1.8680180311203003,1359240.0
+2010-10-14,1.8680180311203003,1.872035026550293,1.847931981086731,1.859982967376709,662531.0
+2010-10-17,1.8559659719467163,1.8559659719467163,1.8278449773788452,1.8398970365524292,1019504.0
+2010-10-18,1.8278449773788452,1.8278449773788452,1.7957079410552979,1.8238279819488525,1127153.0
+2010-10-19,1.8318630456924438,1.8439140319824219,1.8157939910888672,1.8157939910888672,1206648.0
+2010-10-20,1.8238279819488525,1.8238279819488525,1.8157939910888672,1.8157939910888672,617388.0
+2010-10-21,1.8077590465545654,1.8077590465545654,1.7836560010910034,1.8077590465545654,916449.0
+2010-10-24,1.8037420511245728,1.8037420511245728,1.787672996520996,1.79972505569458,811128.0
+2010-10-25,1.79972505569458,1.847931981086731,1.79972505569458,1.8318630456924438,1715492.0
+2010-10-26,1.8519489765167236,1.8559659719467163,1.8358800411224365,1.8439140319824219,1979329.0
+2010-10-27,1.847931981086731,1.859982967376709,1.8358800411224365,1.847931981086731,2225891.0
+2010-10-28,1.8519489765167236,1.9041730165481567,1.847931981086731,1.872035026550293,4209839.0
+2010-10-31,1.872035026550293,1.9122079610824585,1.8680180311203003,1.8840869665145874,2878851.0
+2010-11-01,1.8961390256881714,1.9081900119781494,1.8840869665145874,1.8921209573745728,2110078.0
+2010-11-02,1.872035026550293,1.9081900119781494,1.872035026550293,1.88810396194458,2292927.0
+2010-11-03,1.9041730165481567,1.948362946510315,1.8921209573745728,1.8921209573745728,6329202.0
+2010-11-04,1.8921209573745728,1.8921209573745728,1.8921209573745728,1.8921209573745728,0.0
+2010-11-07,1.8921209573745728,1.9443459510803223,1.88810396194458,1.9242589473724365,5268064.0
+2010-11-08,1.9282770156860352,1.9443459510803223,1.9282770156860352,1.9403280019760132,3282959.0
+2010-11-09,1.9403280019760132,1.9684489965438843,1.9202419519424438,1.9363110065460205,5238703.0
+2010-11-10,1.9403280019760132,1.9805010557174683,1.872035026550293,1.8800699710845947,13512448.0
+2010-11-11,,,,,
+2010-11-14,1.8800699710845947,1.8800699710845947,1.8800699710845947,1.8800699710845947,0.0
+2010-11-18,1.8800699710845947,1.8800699710845947,1.8800699710845947,1.8800699710845947,0.0
+2010-11-21,1.8840869665145874,1.8921209573745728,1.8680180311203003,1.8800699710845947,2459285.0
+2010-11-22,1.8800699710845947,1.88810396194458,1.8640010356903076,1.8760520219802856,4740986.0
+2010-11-23,1.8640010356903076,1.8840869665145874,1.847931981086731,1.8519489765167236,1725536.0
+2010-11-24,1.8519489765167236,1.8800699710845947,1.7675869464874268,1.8318630456924438,4833936.0
+2010-11-25,,,,,
+2010-11-28,1.8760520219802856,1.8840869665145874,1.8398970365524292,1.847931981086731,8497492.0
+2010-11-29,1.8559659719467163,1.9041730165481567,1.8439140319824219,1.859982967376709,11819683.0
+2010-11-30,1.872035026550293,1.872035026550293,1.847931981086731,1.8519489765167236,3682238.0
+2010-12-01,1.8519489765167236,1.8680180311203003,1.8519489765167236,1.8559659719467163,3573432.0
+2010-12-02,,,,,
+2010-12-05,1.8800699710845947,1.8921209573745728,1.8680180311203003,1.872035026550293,4742082.0
+2010-12-06,1.872035026550293,1.9081900119781494,1.872035026550293,1.8961390256881714,10614317.0
+2010-12-07,,,,,
+2010-12-08,1.9122079610824585,1.9122079610824585,1.8800699710845947,1.88810396194458,5298856.0
+2010-12-09,1.88810396194458,1.88810396194458,1.88810396194458,1.88810396194458,0.0
+2010-12-12,1.9443459510803223,1.9764829874038696,1.9363110065460205,1.9523799419403076,8254689.0
+2010-12-13,1.9523799419403076,1.9563970565795898,1.9122079610824585,1.948362946510315,4450277.0
+2010-12-14,1.948362946510315,1.960415005683899,1.9363110065460205,1.948362946510315,4691811.0
+2010-12-15,1.9443459510803223,1.9443459510803223,1.9282770156860352,1.9322940111160278,3059361.0
+2010-12-16,,,,,
+2010-12-19,1.9764829874038696,1.9764829874038696,1.948362946510315,1.9644320011138916,4464428.0
+2010-12-20,1.9644320011138916,2.000586986541748,1.9644320011138916,1.9885350465774536,7198069.0
+2010-12-21,1.9965699911117554,2.0046041011810303,1.9805010557174683,1.9965699911117554,4108886.0
+2010-12-22,2.000586986541748,2.000586986541748,1.9764829874038696,1.984518051147461,3219856.0
+2010-12-23,1.984518051147461,1.984518051147461,1.984518051147461,1.984518051147461,0.0
+2010-12-26,1.9644320011138916,1.984518051147461,1.9644320011138916,1.9684489965438843,2659024.0
+2010-12-27,1.9684489965438843,1.984518051147461,1.9523799419403076,1.960415005683899,2917149.0
+2010-12-28,1.948362946510315,2.016655921936035,1.9443459510803223,1.9925520420074463,11876164.0
+2010-12-29,2.0046041011810303,2.0086209774017334,1.972465991973877,1.984518051147461,7750463.0
+2010-12-30,,,,,
+2011-01-02,1.9764829874038696,1.9805010557174683,1.972465991973877,1.9805010557174683,2407048.0
+2011-01-03,1.9764829874038696,2.0046041011810303,1.972465991973877,1.9965699911117554,3375772.0
+2011-01-04,2.0046041011810303,2.0327250957489014,2.000586986541748,2.016655921936035,8715552.0
+2011-01-05,2.016655921936035,2.016655921936035,2.0046041011810303,2.0046041011810303,2423290.0
+2011-01-06,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2011-01-09,2.0046041011810303,2.0246899127960205,1.9965699911117554,2.0086209774017334,4104779.0
+2011-01-10,2.0086209774017334,2.0086209774017334,1.9885350465774536,1.9965699911117554,3705413.0
+2011-01-11,1.9885350465774536,2.000586986541748,1.9805010557174683,1.9925520420074463,1546781.0
+2011-01-12,1.9885350465774536,2.0046041011810303,1.9885350465774536,1.9925520420074463,2272117.0
+2011-01-13,,,,,
+2011-01-16,2.016655921936035,2.0246899127960205,2.000586986541748,2.000586986541748,3579195.0
+2011-01-17,2.0046041011810303,2.0407590866088867,1.9965699911117554,1.9965699911117554,7323578.0
+2011-01-18,2.000586986541748,2.0086209774017334,1.9885350465774536,1.9965699911117554,2917609.0
+2011-01-19,1.9805010557174683,2.000586986541748,1.9764829874038696,1.9805010557174683,2338195.0
+2011-01-20,,,,,
+2011-01-23,1.9965699911117554,2.0407590866088867,1.9965699911117554,2.016655921936035,4581661.0
+2011-01-24,2.0246899127960205,2.0407590866088867,2.0046041011810303,2.0086209774017334,2839770.0
+2011-01-25,2.016655921936035,2.016655921936035,1.9965699911117554,2.000586986541748,2984459.0
+2011-01-26,1.9965699911117554,2.000586986541748,1.9805010557174683,1.9805010557174683,2221162.0
+2011-01-27,,,,,
+2011-01-30,1.735448956489563,1.8077590465545654,1.735448956489563,1.747501015663147,47466971.0
+2011-01-31,1.763569951057434,1.7716039419174194,1.6631380319595337,1.6952760219573975,15160555.0
+2011-02-01,1.6832250356674194,1.7113449573516846,1.6832250356674194,1.687242031097412,8150339.0
+2011-02-02,1.7033109664916992,1.747501015663147,1.7033109664916992,1.7233970165252686,11958472.0
+2011-02-03,,,,,
+2011-02-06,1.787672996520996,1.8278449773788452,1.787672996520996,1.811776041984558,8611401.0
+2011-02-07,1.8198109865188599,1.8278449773788452,1.8037420511245728,1.8198109865188599,5803979.0
+2011-02-08,1.8238279819488525,1.8519489765167236,1.8157939910888672,1.8398970365524292,9970716.0
+2011-02-09,1.8318630456924438,1.8640010356903076,1.8278449773788452,1.8358800411224365,9189272.0
+2011-02-10,,,,,
+2011-02-13,1.8640010356903076,1.8961390256881714,1.8640010356903076,1.8840869665145874,9594687.0
+2011-02-14,1.8961390256881714,1.9363110065460205,1.8840869665145874,1.9282770156860352,16652424.0
+2011-02-15,1.9282770156860352,1.948362946510315,1.9081900119781494,1.9242589473724365,13224116.0
+2011-02-16,1.9242589473724365,1.9242589473724365,1.8559659719467163,1.8680180311203003,9583187.0
+2011-02-17,1.8680180311203003,1.8680180311203003,1.8680180311203003,1.8680180311203003,0.0
+2011-02-20,1.8519489765167236,1.9041730165481567,1.847931981086731,1.8800699710845947,12080683.0
+2011-02-21,1.8800699710845947,1.900156021118164,1.847931981086731,1.8640010356903076,17232013.0
+2011-02-22,1.847931981086731,1.8559659719467163,1.8358800411224365,1.8439140319824219,8582762.0
+2011-02-23,1.8559659719467163,1.9684489965438843,1.8519489765167236,1.9202419519424438,25971550.0
+2011-02-24,1.9202419519424438,1.9202419519424438,1.9202419519424438,1.9202419519424438,0.0
+2011-02-27,1.948362946510315,1.9523799419403076,1.8077590465545654,1.859982967376709,16741017.0
+2011-02-28,1.847931981086731,1.8800699710845947,1.8198109865188599,1.859982967376709,5663522.0
+2011-03-01,1.8640010356903076,1.872035026550293,1.6751899719238281,1.7314319610595703,11101242.0
+2011-03-02,1.7113449573516846,1.7113449573516846,1.5586899518966675,1.6792069673538208,9243252.0
+2011-03-03,1.6792069673538208,1.6792069673538208,1.6792069673538208,1.6792069673538208,0.0
+2011-03-06,1.7515180110931396,1.7515180110931396,1.6269830465316772,1.6551040410995483,15499793.0
+2011-03-07,1.6310009956359863,1.6430519819259644,1.606896996498108,1.6310009956359863,5667679.0
+2011-03-08,1.6310009956359863,1.6952760219573975,1.6149319410324097,1.659121036529541,13430314.0
+2011-03-09,1.6751899719238281,1.7394659519195557,1.6671559810638428,1.6751899719238281,18571650.0
+2011-03-10,,,,,
+2011-03-13,1.7756210565567017,1.8398970365524292,1.759552001953125,1.7796390056610107,18061587.0
+2011-03-14,1.759552001953125,1.9563970565795898,1.7555350065231323,1.9563970565795898,26072564.0
+2011-03-15,1.9563970565795898,2.0246899127960205,1.7675869464874268,1.7675869464874268,77590659.0
+2011-03-16,1.79972505569458,1.8398970365524292,1.7756210565567017,1.7916899919509888,28498556.0
+2011-03-17,,,,,
+2011-03-20,1.8760520219802856,1.8961390256881714,1.8358800411224365,1.8519489765167236,16472039.0
+2011-03-21,,,,,
+2011-03-22,1.8439140319824219,1.900156021118164,1.8398970365524292,1.8439140319824219,33898116.0
+2011-03-23,1.847931981086731,1.872035026550293,1.8318630456924438,1.8519489765167236,17968911.0
+2011-03-24,1.8519489765167236,1.8519489765167236,1.8519489765167236,1.8519489765167236,0.0
+2011-03-27,1.9081900119781494,1.9443459510803223,1.8800699710845947,1.88810396194458,39248625.0
+2011-03-28,1.8800699710845947,1.8961390256881714,1.8640010356903076,1.872035026550293,16414686.0
+2011-03-29,1.8680180311203003,1.9162249565124512,1.8680180311203003,1.8921209573745728,21962955.0
+2011-03-30,1.9081900119781494,1.9081900119781494,1.872035026550293,1.8800699710845947,11548116.0
+2011-03-31,,,,,
+2011-04-03,1.9242589473724365,1.9403280019760132,1.8921209573745728,1.9202419519424438,19309071.0
+2011-04-04,1.9202419519424438,1.9684489965438843,1.9202419519424438,1.9363110065460205,27243367.0
+2011-04-05,1.948362946510315,1.9885350465774536,1.9122079610824585,1.9322940111160278,24883316.0
+2011-04-06,1.9363110065460205,1.948362946510315,1.9242589473724365,1.9443459510803223,9409797.0
+2011-04-07,,,,,
+2011-04-10,1.9443459510803223,1.9443459510803223,1.9443459510803223,1.9443459510803223,0.0
+2011-04-11,1.9764829874038696,2.056828022003174,1.9644320011138916,2.0246899127960205,40983882.0
+2011-04-12,2.0246899127960205,2.0327250957489014,2.000586986541748,2.0046041011810303,12803093.0
+2011-04-13,2.0648629665374756,2.1211040019989014,2.0407590866088867,2.0487940311431885,39724013.0
+2011-04-14,2.0487940311431885,2.0487940311431885,2.0487940311431885,2.0487940311431885,0.0
+2011-04-17,2.0407590866088867,2.0648629665374756,2.000586986541748,2.0327250957489014,11816098.0
+2011-04-18,2.0246899127960205,2.0648629665374756,2.0086209774017334,2.0487940311431885,17676434.0
+2011-04-19,2.0648629665374756,2.072896957397461,2.016655921936035,2.0407590866088867,12988133.0
+2011-04-20,2.0407590866088867,2.097001075744629,2.0327250957489014,2.088965892791748,23583121.0
+2011-04-21,,,,,
+2011-04-24,2.113070011138916,2.169311046600342,2.097001075744629,2.169311046600342,22716793.0
+2011-04-25,2.2175180912017822,2.2657248973846436,2.1934149265289307,2.2175180912017822,39314504.0
+2011-04-26,2.225553035736084,2.2335870265960693,2.185379981994629,2.209484100341797,15847531.0
+2011-04-27,2.201448917388916,2.2335870265960693,2.185379981994629,2.201448917388916,13558960.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,2.1773459911346436,2.2657248973846436,2.1773459911346436,2.241621971130371,29058716.0
+2011-05-03,2.241621971130371,2.2737600803375244,2.201448917388916,2.2175180912017822,20990348.0
+2011-05-04,2.209484100341797,2.3782079219818115,2.201448917388916,2.313931941986084,51350778.0
+2011-05-05,2.313931941986084,2.313931941986084,2.313931941986084,2.313931941986084,0.0
+2011-05-08,2.3460700511932373,2.386241912841797,2.297863006591797,2.3219659328460693,19894236.0
+2011-05-09,2.313931941986084,2.402311086654663,2.313931941986084,2.33000111579895,18843926.0
+2011-05-10,2.33000111579895,2.41838002204895,2.3219659328460693,2.3541040420532227,18884576.0
+2011-05-11,2.3701729774475098,2.410346031188965,2.3541040420532227,2.3541040420532227,15403732.0
+2011-05-12,,,,,
+2011-05-15,2.5067598819732666,2.5790700912475586,2.442483901977539,2.4505178928375244,55892387.0
+2011-05-16,2.4505178928375244,2.4826560020446777,2.33000111579895,2.386241912841797,28881318.0
+2011-05-17,2.386241912841797,2.4746220111846924,2.3621389865875244,2.4665870666503906,32834738.0
+2011-05-18,2.4746220111846924,2.5790700912475586,2.4746220111846924,2.5067598819732666,32366407.0
+2011-05-19,,,,,
+2011-05-22,2.5790700912475586,2.611207962036133,2.4665870666503906,2.498724937438965,23798617.0
+2011-05-23,2.4746220111846924,2.498724937438965,2.4344489574432373,2.4826560020446777,10928139.0
+2011-05-24,2.4826560020446777,2.4906909465789795,2.4344489574432373,2.4585530757904053,8923779.0
+2011-05-25,2.3942770957946777,2.4344489574432373,2.386241912841797,2.3942770957946777,14642539.0
+2011-05-26,,,,,
+2011-05-29,2.442483901977539,2.4906909465789795,2.4344489574432373,2.4826560020446777,9670485.0
+2011-05-30,2.4906909465789795,2.498724937438965,2.4505178928375244,2.4746220111846924,7259143.0
+2011-05-31,2.4906909465789795,2.4906909465789795,2.4505178928375244,2.4665870666503906,8539187.0
+2011-06-01,2.4665870666503906,2.4826560020446777,2.442483901977539,2.4505178928375244,6624740.0
+2011-06-02,,,,,
+2011-06-05,2.3621389865875244,2.3942770957946777,2.313931941986084,2.3701729774475098,13628149.0
+2011-06-06,2.386241912841797,2.41838002204895,2.3701729774475098,2.386241912841797,13143961.0
+2011-06-07,2.402311086654663,2.402311086654663,2.2496559619903564,2.3058969974517822,6344150.0
+2011-06-08,2.2898290157318115,2.297863006591797,2.169311046600342,2.2175180912017822,10954948.0
+2011-06-09,,,,,
+2011-06-12,2.201448917388916,2.241621971130371,2.169311046600342,2.201448917388916,8919797.0
+2011-06-13,2.1934149265289307,2.2335870265960693,2.1773459911346436,2.185379981994629,7068478.0
+2011-06-14,2.185379981994629,2.209484100341797,2.1612770557403564,2.169311046600342,6267418.0
+2011-06-15,2.1773459911346436,2.1934149265289307,2.129138946533203,2.129138946533203,4677522.0
+2011-06-16,,,,,
+2011-06-19,2.1452078819274902,2.1532421112060547,2.1050350666046143,2.1211040019989014,5959284.0
+2011-06-20,2.097001075744629,2.113070011138916,2.0327250957489014,2.056828022003174,7771932.0
+2011-06-21,2.072896957397461,2.1773459911346436,2.072896957397461,2.1773459911346436,14399076.0
+2011-06-22,2.1773459911346436,2.241621971130371,2.129138946533203,2.1371729373931885,22013512.0
+2011-06-23,,,,,
+2011-06-26,2.1532421112060547,2.169311046600342,2.129138946533203,2.169311046600342,9818896.0
+2011-06-27,2.1773459911346436,2.2657248973846436,2.169311046600342,2.225553035736084,27011454.0
+2011-06-28,2.241621971130371,2.2737600803375244,2.2175180912017822,2.257690906524658,13161486.0
+2011-06-29,2.2657248973846436,2.297863006591797,2.241621971130371,2.2496559619903564,10356677.0
+2011-06-30,,,,,
+2011-07-03,2.2657248973846436,2.2657248973846436,2.241621971130371,2.241621971130371,2604596.0
+2011-07-04,2.241621971130371,2.2657248973846436,2.2335870265960693,2.2335870265960693,4004163.0
+2011-07-05,2.241621971130371,2.313931941986084,2.2335870265960693,2.313931941986084,17229026.0
+2011-07-06,2.3058969974517822,2.33000111579895,2.2737600803375244,2.2898290157318115,14409891.0
+2011-07-07,,,,,
+2011-07-10,2.2817940711975098,2.2817940711975098,2.209484100341797,2.225553035736084,4152150.0
+2011-07-11,2.225553035736084,2.257690906524658,2.201448917388916,2.209484100341797,5108041.0
+2011-07-12,2.1612770557403564,2.1773459911346436,2.113070011138916,2.1532421112060547,9428255.0
+2011-07-13,2.1532421112060547,2.1934149265289307,2.1371729373931885,2.1934149265289307,8331744.0
+2011-07-14,,,,,
+2011-07-17,2.1452078819274902,2.1452078819274902,2.072896957397461,2.088965892791748,6377245.0
+2011-07-18,2.072896957397461,2.0809319019317627,2.0327250957489014,2.0327250957489014,4923400.0
+2011-07-19,2.0407590866088867,2.0648629665374756,2.0086209774017334,2.0487940311431885,2634082.0
+2011-07-20,2.072896957397461,2.072896957397461,2.0407590866088867,2.0487940311431885,2294383.0
+2011-07-21,2.0487940311431885,2.0487940311431885,2.0487940311431885,2.0487940311431885,0.0
+2011-07-24,2.0809319019317627,2.113070011138916,2.072896957397461,2.097001075744629,6550299.0
+2011-07-25,2.088965892791748,2.1532421112060547,2.088965892791748,2.1050350666046143,13366676.0
+2011-07-26,2.097001075744629,2.169311046600342,2.097001075744629,2.129138946533203,9655973.0
+2011-07-27,2.129138946533203,2.1371729373931885,2.056828022003174,2.0648629665374756,7743941.0
+2011-07-28,,,,,
+2011-07-31,2.000586986541748,2.0327250957489014,2.000586986541748,2.000586986541748,4067726.0
+2011-08-01,2.0246899127960205,2.0487940311431885,2.0246899127960205,2.0487940311431885,4355025.0
+2011-08-02,2.0407590866088867,2.0487940311431885,2.0246899127960205,2.0407590866088867,2562490.0
+2011-08-03,1.9925520420074463,2.016655921936035,1.984518051147461,2.016655921936035,2876499.0
+2011-08-04,,,,,
+2011-08-07,1.9242589473724365,1.9242589473724365,1.8157939910888672,1.8398970365524292,3461751.0
+2011-08-08,1.8559659719467163,1.859982967376709,1.8157939910888672,1.8318630456924438,3548054.0
+2011-08-09,1.6992939710617065,1.7916899919509888,1.6992939710617065,1.7916899919509888,9203611.0
+2011-08-10,1.8439140319824219,1.8559659719467163,1.7957079410552979,1.7957079410552979,6112013.0
+2011-08-11,,,,,
+2011-08-14,1.859982967376709,1.8961390256881714,1.8398970365524292,1.8398970365524292,10578857.0
+2011-08-15,1.872035026550293,1.8800699710845947,1.847931981086731,1.8559659719467163,3574328.0
+2011-08-16,1.8680180311203003,1.8680180311203003,1.8318630456924438,1.8318630456924438,2540137.0
+2011-08-17,1.8198109865188599,1.8519489765167236,1.8198109865188599,1.8358800411224365,2179765.0
+2011-08-18,,,,,
+2011-08-21,1.7836560010910034,1.7836560010910034,1.7675869464874268,1.7675869464874268,1838685.0
+2011-08-22,1.7716039419174194,1.787672996520996,1.7434829473495483,1.7836560010910034,2292268.0
+2011-08-23,1.7796390056610107,1.7916899919509888,1.7716039419174194,1.7796390056610107,1650323.0
+2011-08-24,1.7957079410552979,1.8037420511245728,1.7716039419174194,1.7796390056610107,2126034.0
+2011-08-25,,,,,
+2011-08-28,1.7796390056610107,1.7796390056610107,1.7796390056610107,1.7796390056610107,0.0
+2011-09-01,1.7796390056610107,1.7796390056610107,1.7796390056610107,1.7796390056610107,0.0
+2011-09-04,1.8398970365524292,1.9202419519424438,1.8398970365524292,1.8921209573745728,12535758.0
+2011-09-05,1.8921209573745728,1.9403280019760132,1.847931981086731,1.9041730165481567,18717845.0
+2011-09-06,1.9041730165481567,1.960415005683899,1.900156021118164,1.9122079610824585,15562846.0
+2011-09-07,1.9363110065460205,1.9885350465774536,1.9363110065460205,1.9443459510803223,19075802.0
+2011-09-08,,,,,
+2011-09-11,1.9805010557174683,1.9885350465774536,1.9684489965438843,1.9764829874038696,8898999.0
+2011-09-12,1.9523799419403076,1.9563970565795898,1.847931981086731,1.8640010356903076,12891002.0
+2011-09-13,1.9122079610824585,1.984518051147461,1.9041730165481567,1.9523799419403076,18412325.0
+2011-09-14,1.984518051147461,2.1050350666046143,1.9764829874038696,1.9925520420074463,37569887.0
+2011-09-15,,,,,
+2011-09-18,2.072896957397461,2.113070011138916,2.0648629665374756,2.0809319019317627,12513778.0
+2011-09-19,2.0648629665374756,2.088965892791748,2.056828022003174,2.0648629665374756,5418067.0
+2011-09-20,2.072896957397461,2.088965892791748,2.0648629665374756,2.0809319019317627,4393783.0
+2011-09-21,2.0809319019317627,2.088965892791748,2.0327250957489014,2.0407590866088867,7605550.0
+2011-09-22,2.0407590866088867,2.0407590866088867,2.0407590866088867,2.0407590866088867,0.0
+2011-09-25,1.984518051147461,2.0086209774017334,1.9684489965438843,2.000586986541748,5650179.0
+2011-09-26,1.9965699911117554,2.0648629665374756,1.9925520420074463,2.0648629665374756,10034080.0
+2011-09-27,2.097001075744629,2.1532421112060547,2.0809319019317627,2.1211040019989014,23404466.0
+2011-09-28,2.129138946533203,2.1612770557403564,2.0648629665374756,2.0809319019317627,12748777.0
+2011-09-29,2.0809319019317627,2.0809319019317627,2.0809319019317627,2.0809319019317627,0.0
+2011-10-02,2.1773459911346436,2.209484100341797,2.113070011138916,2.129138946533203,15699022.0
+2011-10-03,2.1050350666046143,2.1532421112060547,2.0648629665374756,2.072896957397461,12801488.0
+2011-10-04,2.0487940311431885,2.072896957397461,2.0327250957489014,2.0487940311431885,6541437.0
+2011-10-05,2.097001075744629,2.1050350666046143,2.056828022003174,2.056828022003174,6961053.0
+2011-10-06,,,,,
+2011-10-09,2.169311046600342,2.201448917388916,2.1452078819274902,2.1612770557403564,15271490.0
+2011-10-10,2.169311046600342,2.225553035736084,2.1612770557403564,2.2175180912017822,14764799.0
+2011-10-11,2.241621971130371,2.257690906524658,2.1934149265289307,2.225553035736084,8201804.0
+2011-10-12,2.2175180912017822,2.241621971130371,2.185379981994629,2.1934149265289307,7267071.0
+2011-10-13,,,,,
+2011-10-16,2.257690906524658,2.3058969974517822,2.241621971130371,2.2657248973846436,13951903.0
+2011-10-17,2.2335870265960693,2.410346031188965,2.2175180912017822,2.257690906524658,39687969.0
+2011-10-18,2.2496559619903564,2.297863006591797,2.2175180912017822,2.2737600803375244,13429518.0
+2011-10-19,2.2817940711975098,2.297863006591797,2.2175180912017822,2.2335870265960693,10224622.0
+2011-10-20,,,,,
+2011-10-23,2.297863006591797,2.33000111579895,2.2335870265960693,2.2737600803375244,18112181.0
+2011-10-24,2.2737600803375244,2.2737600803375244,2.225553035736084,2.257690906524658,10843367.0
+2011-10-25,2.257690906524658,2.2898290157318115,2.2496559619903564,2.257690906524658,9735953.0
+2011-10-26,2.2496559619903564,2.2817940711975098,2.2496559619903564,2.257690906524658,3853462.0
+2011-10-27,,,,,
+2011-10-30,2.3782079219818115,2.530863046646118,2.3541040420532227,2.442483901977539,34011365.0
+2011-10-31,2.442483901977539,2.4906909465789795,2.3942770957946777,2.4505178928375244,14561774.0
+2011-11-01,2.426414966583252,2.498724937438965,2.3621389865875244,2.402311086654663,15595231.0
+2011-11-02,2.3942770957946777,2.4344489574432373,2.3782079219818115,2.3942770957946777,7693633.0
+2011-11-03,,,,,
+2011-11-06,2.3942770957946777,2.3942770957946777,2.3942770957946777,2.3942770957946777,0.0
+2011-11-10,2.3942770957946777,2.3942770957946777,2.3942770957946777,2.3942770957946777,0.0
+2011-11-13,2.4746220111846924,2.4906909465789795,2.442483901977539,2.4585530757904053,10326881.0
+2011-11-14,2.4665870666503906,2.4665870666503906,2.386241912841797,2.402311086654663,12057308.0
+2011-11-15,2.402311086654663,2.41838002204895,2.3782079219818115,2.386241912841797,8676794.0
+2011-11-16,2.402311086654663,2.4344489574432373,2.3701729774475098,2.426414966583252,7679979.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,2.4826560020446777,2.4826560020446777,2.4826560020446777,2.4826560020446777,0.0
+2011-11-22,2.3621389865875244,2.386241912841797,2.313931941986084,2.3460700511932373,14035132.0
+2011-11-23,2.3460700511932373,2.3460700511932373,2.3460700511932373,2.3460700511932373,0.0
+2011-11-24,2.3460700511932373,2.3460700511932373,2.3460700511932373,2.3460700511932373,0.0
+2011-11-27,2.3942770957946777,2.4505178928375244,2.386241912841797,2.410346031188965,15993539.0
+2011-11-28,2.426414966583252,2.442483901977539,2.3782079219818115,2.402311086654663,8609036.0
+2011-11-29,2.410346031188965,2.530863046646118,2.410346031188965,2.4505178928375244,29889422.0
+2011-11-30,2.4505178928375244,2.53889799118042,2.410346031188965,2.522829055786133,21322118.0
+2011-12-01,,,,,
+2011-12-04,2.812069892883301,2.828139066696167,2.643346071243286,2.6915531158447266,32315264.0
+2011-12-05,2.6915531158447266,2.7879669666290283,2.6594150066375732,2.723690986633301,25983685.0
+2011-12-06,2.723690986633301,2.8201050758361816,2.715656042098999,2.771898031234741,29553097.0
+2011-12-07,2.7799320220947266,2.884381055831909,2.771898031234741,2.8040359020233154,24554670.0
+2011-12-08,,,,,
+2011-12-11,2.9647250175476074,3.2298638820648193,2.9486560821533203,3.15755295753479,50092614.0
+2011-12-12,3.1334500312805176,3.358414888381958,3.1334500312805176,3.2780699729919434,23520479.0
+2011-12-13,3.3021740913391113,3.3182430267333984,2.956691026687622,3.012932062149048,21353607.0
+2011-12-14,3.0932769775390625,3.165587902069092,3.0611391067504883,3.085242986679077,16078386.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,3.4467949867248535,3.478933095932007,3.358414888381958,3.398587942123413,13259302.0
+2011-12-20,3.4066219329833984,3.4146571159362793,3.197726011276245,3.2137949466705322,21054932.0
+2011-12-21,3.2298638820648193,3.3182430267333984,3.197726011276245,3.3102080821990967,16555255.0
+2011-12-22,3.3102080821990967,3.3102080821990967,3.3102080821990967,3.3102080821990967,0.0
+2011-12-25,3.4628639221191406,3.4628639221191406,3.326277017593384,3.3343119621276855,25588526.0
+2011-12-26,3.3021740913391113,3.454828977584839,3.2941389083862305,3.3182430267333984,25590442.0
+2011-12-27,3.2459330558776855,3.3182430267333984,3.1334500312805176,3.181657075881958,16561192.0
+2011-12-28,3.165587902069092,3.2218289375305176,3.053105115890503,3.1093459129333496,18833982.0
+2011-12-29,,,,,
+2012-01-01,3.125415086746216,3.141484022140503,3.029000997543335,3.085242986679077,8696322.0
+2012-01-02,3.06917405128479,3.1896910667419434,3.045069932937622,3.165587902069092,16666127.0
+2012-01-03,3.181657075881958,3.253967046737671,3.1173810958862305,3.141484022140503,20403578.0
+2012-01-04,3.1334500312805176,3.173621892929077,3.0932769775390625,3.125415086746216,6097625.0
+2012-01-05,,,,,
+2012-01-08,3.085242986679077,3.141484022140503,3.0209670066833496,3.141484022140503,8532491.0
+2012-01-09,3.141484022140503,3.1896910667419434,3.1093459129333496,3.1173810958862305,9463055.0
+2012-01-10,3.125415086746216,3.125415086746216,3.0370359420776367,3.0611391067504883,6836478.0
+2012-01-11,3.029000997543335,3.053105115890503,2.972759962081909,3.012932062149048,8514768.0
+2012-01-12,,,,,
+2012-01-15,2.9647250175476074,2.9968628883361816,2.9084839820861816,2.9245529174804688,9960361.0
+2012-01-16,2.9165189266204834,2.9325881004333496,2.6674489974975586,2.7799320220947266,9682247.0
+2012-01-17,2.7638630867004395,2.860276937484741,2.739759922027588,2.860276937484741,5553421.0
+2012-01-18,2.828139066696167,2.9647250175476074,2.8040359020233154,2.9647250175476074,9657006.0
+2012-01-19,,,,,
+2012-01-22,3.0209670066833496,3.0772080421447754,2.972759962081909,3.045069932937622,13483062.0
+2012-01-23,3.053105115890503,3.0772080421447754,2.9888288974761963,2.9968628883361816,9453284.0
+2012-01-24,2.9968628883361816,3.012932062149048,2.956691026687622,2.9968628883361816,6592417.0
+2012-01-25,2.9888288974761963,2.9968628883361816,2.9245529174804688,2.9486560821533203,8047370.0
+2012-01-26,,,,,
+2012-01-29,2.9486560821533203,2.9486560821533203,2.9486560821533203,2.9486560821533203,0.0
+2012-01-30,2.956691026687622,2.956691026687622,2.884381055831909,2.9165189266204834,6705667.0
+2012-01-31,2.9245529174804688,3.06917405128479,2.9084839820861816,2.972759962081909,14455084.0
+2012-02-01,2.9888288974761963,3.0209670066833496,2.9647250175476074,2.9888288974761963,7206445.0
+2012-02-02,2.9888288974761963,2.9888288974761963,2.9888288974761963,2.9888288974761963,0.0
+2012-02-05,2.9888288974761963,3.0209670066833496,2.9325881004333496,2.9807939529418945,10116550.0
+2012-02-06,3.0048980712890625,3.1093459129333496,2.9888288974761963,3.012932062149048,23567351.0
+2012-02-07,3.0209670066833496,3.0209670066833496,2.972759962081909,2.9807939529418945,7996788.0
+2012-02-08,2.9888288974761963,2.9888288974761963,2.956691026687622,2.9807939529418945,6312623.0
+2012-02-09,,,,,
+2012-02-12,2.940622091293335,2.956691026687622,2.884381055831909,2.9325881004333496,13829805.0
+2012-02-13,2.9325881004333496,2.940622091293335,2.9004499912261963,2.9165189266204834,5191059.0
+2012-02-14,2.9245529174804688,2.9888288974761963,2.8924150466918945,2.940622091293335,17913276.0
+2012-02-15,2.956691026687622,3.0209670066833496,2.956691026687622,2.972759962081909,15926541.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,3.2941389083862305,3.3102080821990967,3.181657075881958,3.1896910667419434,12283819.0
+2012-02-21,3.173621892929077,3.1896910667419434,3.1013119220733643,3.1013119220733643,9860877.0
+2012-02-22,3.1013119220733643,3.1013119220733643,3.1013119220733643,3.1013119220733643,0.0
+2012-02-23,3.1013119220733643,3.1013119220733643,3.1013119220733643,3.1013119220733643,0.0
+2012-02-26,3.374484062194824,3.4146571159362793,3.2780699729919434,3.342345952987671,17604432.0
+2012-02-27,3.342345952987671,3.495002031326294,3.3102080821990967,3.4146571159362793,28905837.0
+2012-02-28,3.4307260513305664,3.495002031326294,3.1093459129333496,3.366450071334839,26104974.0
+2012-02-29,3.374484062194824,3.4307260513305664,3.2780699729919434,3.3343119621276855,10881826.0
+2012-03-01,,,,,
+2012-03-04,3.3021740913391113,3.454828977584839,3.2459330558776855,3.374484062194824,28036933.0
+2012-03-05,3.374484062194824,3.398587942123413,3.342345952987671,3.358414888381958,14584837.0
+2012-03-06,3.358414888381958,3.4307260513305664,3.2941389083862305,3.374484062194824,20527344.0
+2012-03-07,3.342345952987671,3.382519006729126,3.2780699729919434,3.3503808975219727,11233124.0
+2012-03-08,,,,,
+2012-03-11,3.495002031326294,3.5914158821105957,3.478933095932007,3.486967086791992,36241949.0
+2012-03-12,3.5191049575805664,3.5191049575805664,3.4307260513305664,3.454828977584839,11804249.0
+2012-03-13,3.454828977584839,3.486967086791992,3.374484062194824,3.382519006729126,11991467.0
+2012-03-14,3.4066219329833984,3.4146571159362793,3.3503808975219727,3.3905529975891113,11245620.0
+2012-03-15,,,,,
+2012-03-18,3.4146571159362793,3.495002031326294,3.3905529975891113,3.4226911067962646,28437718.0
+2012-03-19,3.4467949867248535,3.454828977584839,3.2941389083862305,3.3343119621276855,14197370.0
+2012-03-20,3.2941389083862305,3.4307260513305664,3.253967046737671,3.3503808975219727,18568974.0
+2012-03-21,3.3343119621276855,3.374484062194824,3.3021740913391113,3.326277017593384,8768188.0
+2012-03-22,,,,,
+2012-03-25,3.3503808975219727,3.366450071334839,3.3021740913391113,3.3503808975219727,10009026.0
+2012-03-26,3.3503808975219727,3.358414888381958,3.270035982131958,3.3182430267333984,7426758.0
+2012-03-27,3.326277017593384,3.4066219329833984,3.2941389083862305,3.3503808975219727,17330762.0
+2012-03-28,3.3343119621276855,3.382519006729126,3.326277017593384,3.3503808975219727,16787517.0
+2012-03-29,,,,,
+2012-04-01,3.382519006729126,3.470897912979126,3.342345952987671,3.454828977584839,27097944.0
+2012-04-02,3.495002031326294,3.7762091159820557,3.486967086791992,3.671760082244873,78273328.0
+2012-04-03,3.6476569175720215,3.7360360622406006,3.5512430667877197,3.679795026779175,28512209.0
+2012-04-04,3.695863962173462,3.824415922164917,3.6155190467834473,3.7199668884277344,24929031.0
+2012-04-05,,,,,
+2012-04-08,3.7762091159820557,3.800312042236328,3.4146571159362793,3.6396219730377197,22007314.0
+2012-04-09,3.583380937576294,3.695863962173462,3.5351738929748535,3.6637260913848877,11081851.0
+2012-04-10,3.6637260913848877,3.840485095977783,3.5753469467163086,3.6476569175720215,19750381.0
+2012-04-11,3.6155190467834473,3.671760082244873,3.495002031326294,3.6476569175720215,11793446.0
+2012-04-12,,,,,
+2012-04-15,3.7199668884277344,3.7521049976348877,3.655690908432007,3.68782901763916,8604730.0
+2012-04-16,3.655690908432007,3.7440710067749023,3.454828977584839,3.5351738929748535,8277627.0
+2012-04-17,3.5914158821105957,3.671760082244873,3.5512430667877197,3.655690908432007,5663883.0
+2012-04-18,3.655690908432007,3.679795026779175,3.5512430667877197,3.5753469467163086,6558377.0
+2012-04-19,,,,,
+2012-04-22,3.7440710067749023,3.7601399421691895,3.671760082244873,3.695863962173462,7876693.0
+2012-04-23,3.6637260913848877,3.7360360622406006,3.6315879821777344,3.671760082244873,6815294.0
+2012-04-24,3.671760082244873,3.68782901763916,3.583380937576294,3.655690908432007,4667491.0
+2012-04-25,3.6637260913848877,3.7038979530334473,3.59945011138916,3.6155190467834473,5138547.0
+2012-04-26,,,,,
+2012-04-29,3.8324499130249023,3.8324499130249023,3.695863962173462,3.7922780513763428,28731253.0
+2012-04-30,3.7601399421691895,3.8163809776306152,3.7440710067749023,3.8163809776306152,11974266.0
+2012-05-01,3.800312042236328,4.057415962219238,3.784243106842041,3.89672589302063,45569352.0
+2012-05-02,3.8886919021606445,4.001173973083496,3.800312042236328,3.8163809776306152,26084948.0
+2012-05-03,,,,,
+2012-05-06,3.7280020713806152,3.7440710067749023,3.671760082244873,3.7038979530334473,5017843.0
+2012-05-07,3.679795026779175,3.8324499130249023,3.6235530376434326,3.7280020713806152,6341350.0
+2012-05-08,3.7440710067749023,3.7762091159820557,3.68782901763916,3.711932897567749,7810989.0
+2012-05-09,3.68782901763916,3.7199668884277344,3.5351738929748535,3.5512430667877197,3777029.0
+2012-05-10,3.5512430667877197,3.5512430667877197,3.5512430667877197,3.5512430667877197,0.0
+2012-05-13,3.567312002182007,3.6074841022491455,3.5030360221862793,3.5512430667877197,6430627.0
+2012-05-14,3.527139902114868,3.6396219730377197,3.3905529975891113,3.478933095932007,10092740.0
+2012-05-15,3.4387600421905518,3.527139902114868,3.382519006729126,3.3905529975891113,11946063.0
+2012-05-16,3.3503808975219727,3.486967086791992,3.2941389083862305,3.4628639221191406,9102285.0
+2012-05-17,,,,,
+2012-05-20,3.4146571159362793,3.4628639221191406,3.3503808975219727,3.382519006729126,4851410.0
+2012-05-21,3.4066219329833984,3.4066219329833984,3.342345952987671,3.374484062194824,3128500.0
+2012-05-22,3.4066219329833984,3.4628639221191406,3.2941389083862305,3.2941389083862305,9757722.0
+2012-05-23,3.2941389083862305,3.382519006729126,3.270035982131958,3.3182430267333984,16833108.0
+2012-05-24,,,,,
+2012-05-27,3.3905529975891113,3.4146571159362793,3.2941389083862305,3.3182430267333984,12275804.0
+2012-05-28,3.3343119621276855,3.366450071334839,3.3021740913391113,3.326277017593384,10615798.0
+2012-05-29,3.3503808975219727,3.3503808975219727,3.2780699729919434,3.2941389083862305,5081692.0
+2012-05-30,3.2780699729919434,3.2941389083862305,3.0932769775390625,3.1334500312805176,12165616.0
+2012-05-31,,,,,
+2012-06-03,2.852242946624756,2.9325881004333496,2.828139066696167,2.9165189266204834,4576682.0
+2012-06-04,2.868311882019043,3.0209670066833496,2.860276937484741,3.0048980712890625,2596319.0
+2012-06-05,3.0209670066833496,3.0370359420776367,2.956691026687622,2.972759962081909,3411891.0
+2012-06-06,2.972759962081909,3.06917405128479,2.844208002090454,2.8924150466918945,8943967.0
+2012-06-07,,,,,
+2012-06-10,2.9004499912261963,2.9647250175476074,2.8924150466918945,2.9165189266204834,2599518.0
+2012-06-11,2.956691026687622,2.9888288974761963,2.9004499912261963,2.9165189266204834,3180713.0
+2012-06-12,2.8924150466918945,2.9968628883361816,2.868311882019043,2.940622091293335,3143299.0
+2012-06-13,2.940622091293335,2.9807939529418945,2.9004499912261963,2.956691026687622,2693152.0
+2012-06-14,,,,,
+2012-06-17,2.9325881004333496,3.237898111343384,2.9245529174804688,3.237898111343384,6564475.0
+2012-06-18,3.2459330558776855,3.5512430667877197,3.2459330558776855,3.5351738929748535,22321099.0
+2012-06-19,3.511070966720581,3.5512430667877197,3.4066219329833984,3.470897912979126,14681010.0
+2012-06-20,3.5030360221862793,3.679795026779175,3.454828977584839,3.5914158821105957,21675358.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,3.5914158821105957,3.5914158821105957,3.5914158821105957,3.5914158821105957,0.0
+2012-06-26,3.5914158821105957,3.5914158821105957,3.5914158821105957,3.5914158821105957,0.0
+2012-06-27,3.5914158821105957,3.5914158821105957,3.5914158821105957,3.5914158821105957,0.0
+2012-06-28,3.5914158821105957,3.5914158821105957,3.5914158821105957,3.5914158821105957,0.0
+2012-07-01,3.5914158821105957,3.5914158821105957,3.5914158821105957,3.5914158821105957,0.0
+2012-07-02,4.117673873901367,4.238192081451416,4.097588062286377,4.198019027709961,10244585.0
+2012-07-03,4.157846927642822,4.35870885848999,4.0775017738342285,4.238192081451416,8212384.0
+2012-07-04,4.218105792999268,4.238192081451416,3.9529669284820557,3.9931399822235107,12124071.0
+2012-07-05,,,,,
+2012-07-08,4.459139823913574,4.780519962310791,4.338623046875,4.619830131530762,15357494.0
+2012-07-09,4.579658031463623,4.740346908569336,4.459139823913574,4.579658031463623,5967387.0
+2012-07-10,4.579658031463623,4.599743843078613,4.31853723526001,4.35870885848999,7480564.0
+2012-07-11,4.298449993133545,4.760433197021484,4.001173973083496,4.398881912231445,33438323.0
+2012-07-12,,,,,
+2012-07-15,4.378795146942139,4.6600022315979,4.177933216094971,4.398881912231445,21032853.0
+2012-07-16,4.418968200683594,4.559570789337158,4.238192081451416,4.258277893066406,11194777.0
+2012-07-17,4.35870885848999,4.35870885848999,4.177933216094971,4.31853723526001,5543751.0
+2012-07-18,4.238192081451416,4.599743843078613,4.238192081451416,4.579658031463623,13332660.0
+2012-07-19,,,,,
+2012-07-22,4.619830131530762,4.880950927734375,4.559570789337158,4.82069206237793,10472092.0
+2012-07-23,4.800605773925781,4.860865116119385,4.6600022315979,4.6600022315979,5911764.0
+2012-07-24,4.6600022315979,4.82069206237793,4.539484977722168,4.680088996887207,12514624.0
+2012-07-25,4.720261096954346,4.921123027801514,4.579658031463623,4.760433197021484,15255471.0
+2012-07-26,,,,,
+2012-07-29,4.639915943145752,4.760433197021484,4.579658031463623,4.740346908569336,7532017.0
+2012-07-30,4.760433197021484,5.081812858581543,4.760433197021484,5.001468181610107,19003140.0
+2012-07-31,4.981381893157959,5.302761077880859,4.981381893157959,5.0416412353515625,14259191.0
+2012-08-01,5.021553993225098,5.101899147033691,4.680088996887207,4.780519962310791,24004268.0
+2012-08-02,,,,,
+2012-08-05,5.101899147033691,5.2425031661987305,4.941208839416504,5.121984958648682,16819616.0
+2012-08-06,5.222416877746582,5.383106231689453,5.121984958648682,5.302761077880859,14344436.0
+2012-08-07,5.3429341316223145,5.503623962402344,5.1420722007751465,5.383106231689453,10091757.0
+2012-08-08,5.3429341316223145,5.403192043304443,5.101899147033691,5.1420722007751465,6208149.0
+2012-08-09,,,,,
+2012-08-12,4.961296081542969,5.021553993225098,4.599743843078613,4.680088996887207,17011414.0
+2012-08-13,4.680088996887207,4.880950927734375,4.539484977722168,4.579658031463623,10565726.0
+2012-08-14,4.579658031463623,4.599743843078613,4.177933216094971,4.258277893066406,13313630.0
+2012-08-15,4.177933216094971,4.338623046875,4.157846927642822,4.198019027709961,13191519.0
+2012-08-16,,,,,
+2012-08-19,4.198019027709961,4.198019027709961,4.198019027709961,4.198019027709961,0.0
+2012-08-23,4.198019027709961,4.198019027709961,4.198019027709961,4.198019027709961,0.0
+2012-08-26,4.599743843078613,4.599743843078613,4.398881912231445,4.439054012298584,6604366.0
+2012-08-27,4.439054012298584,4.499312877655029,4.35870885848999,4.398881912231445,6108914.0
+2012-08-28,4.418968200683594,4.559570789337158,4.398881912231445,4.418968200683594,8879520.0
+2012-08-29,4.479226112365723,4.619830131530762,4.378795146942139,4.459139823913574,15925483.0
+2012-08-30,,,,,
+2012-09-02,4.418968200683594,4.499312877655029,4.338623046875,4.499312877655029,8579613.0
+2012-09-03,4.499312877655029,4.619830131530762,4.459139823913574,4.499312877655029,9155754.0
+2012-09-04,4.519399166107178,4.539484977722168,4.378795146942139,4.418968200683594,10291321.0
+2012-09-05,,,,,
+2012-09-06,4.418968200683594,4.418968200683594,4.418968200683594,4.418968200683594,0.0
+2012-09-09,4.84077787399292,4.880950927734375,4.680088996887207,4.740346908569336,13822997.0
+2012-09-10,4.740346908569336,4.800605773925781,4.639915943145752,4.800605773925781,8693273.0
+2012-09-11,4.800605773925781,4.961296081542969,4.720261096954346,4.880950927734375,13520003.0
+2012-09-12,4.880950927734375,4.941208839416504,4.780519962310791,4.780519962310791,4839611.0
+2012-09-13,,,,,
+2012-09-16,4.860865116119385,4.901037216186523,4.780519962310791,4.901037216186523,4642934.0
+2012-09-17,4.880950927734375,4.961296081542969,4.82069206237793,4.84077787399292,4820966.0
+2012-09-18,4.84077787399292,4.860865116119385,4.6600022315979,4.780519962310791,5626556.0
+2012-09-19,4.760433197021484,4.82069206237793,4.700174808502197,4.760433197021484,4828397.0
+2012-09-20,,,,,
+2012-09-24,4.82069206237793,4.82069206237793,4.579658031463623,4.700174808502197,3655790.0
+2012-09-25,4.6600022315979,4.700174808502197,4.599743843078613,4.700174808502197,2259322.0
+2012-09-26,4.680088996887207,4.740346908569336,4.418968200683594,4.499312877655029,2246403.0
+2012-09-27,,,,,
+2012-09-30,4.6600022315979,4.880950927734375,4.6600022315979,4.860865116119385,12655206.0
+2012-10-01,4.880950927734375,5.101899147033691,4.780519962310791,5.061727046966553,12536816.0
+2012-10-02,5.081812858581543,5.182243824005127,4.921123027801514,4.941208839416504,10252103.0
+2012-10-03,4.901037216186523,5.001468181610107,4.84077787399292,4.860865116119385,5168605.0
+2012-10-04,,,,,
+2012-10-07,4.921123027801514,4.961296081542969,4.700174808502197,4.82069206237793,9651094.0
+2012-10-08,4.780519962310791,4.780519962310791,4.6600022315979,4.6600022315979,5855706.0
+2012-10-09,4.700174808502197,4.800605773925781,4.35870885848999,4.519399166107178,26928288.0
+2012-10-10,4.479226112365723,4.579658031463623,4.278364181518555,4.378795146942139,15578479.0
+2012-10-11,,,,,
+2012-10-14,4.117673873901367,4.177933216094971,3.8163809776306152,3.9931399822235107,22448786.0
+2012-10-15,3.969036102294922,4.258277893066406,3.8485190868377686,4.157846927642822,21584512.0
+2012-10-16,4.157846927642822,4.298449993133545,4.0775017738342285,4.258277893066406,12400031.0
+2012-10-17,4.258277893066406,4.398881912231445,4.218105792999268,4.338623046875,7460376.0
+2012-10-18,,,,,
+2012-10-21,4.82069206237793,5.021553993225098,4.740346908569336,4.800605773925781,17378556.0
+2012-10-22,4.780519962310791,4.860865116119385,4.6600022315979,4.6600022315979,6359696.0
+2012-10-23,4.6600022315979,4.760433197021484,4.559570789337158,4.6600022315979,3946424.0
+2012-10-24,4.639915943145752,4.760433197021484,4.539484977722168,4.700174808502197,4886173.0
+2012-10-25,,,,,
+2012-10-28,4.700174808502197,4.700174808502197,4.700174808502197,4.700174808502197,0.0
+2012-11-01,4.700174808502197,4.700174808502197,4.700174808502197,4.700174808502197,0.0
+2012-11-04,4.921123027801514,4.981381893157959,4.901037216186523,4.921123027801514,3638726.0
+2012-11-05,4.921123027801514,5.081812858581543,4.921123027801514,5.021553993225098,7197845.0
+2012-11-06,5.021553993225098,5.0416412353515625,4.961296081542969,4.981381893157959,4545616.0
+2012-11-07,5.001468181610107,5.101899147033691,4.901037216186523,4.941208839416504,10072552.0
+2012-11-08,,,,,
+2012-11-11,4.941208839416504,4.961296081542969,4.780519962310791,4.780519962310791,4289869.0
+2012-11-12,4.780519962310791,4.780519962310791,4.639915943145752,4.700174808502197,2976555.0
+2012-11-13,4.680088996887207,4.760433197021484,4.680088996887207,4.720261096954346,3245819.0
+2012-11-14,4.760433197021484,4.860865116119385,4.6600022315979,4.780519962310791,3501393.0
+2012-11-15,,,,,
+2012-11-18,4.700174808502197,4.700174808502197,4.579658031463623,4.6600022315979,3239024.0
+2012-11-19,4.599743843078613,4.720261096954346,4.439054012298584,4.700174808502197,5090355.0
+2012-11-20,4.680088996887207,4.680088996887207,4.539484977722168,4.6600022315979,2536465.0
+2012-11-21,4.619830131530762,4.700174808502197,4.579658031463623,4.619830131530762,3091024.0
+2012-11-22,,,,,
+2012-11-25,4.740346908569336,4.800605773925781,4.479226112365723,4.800605773925781,8920382.0
+2012-11-26,4.740346908569336,4.84077787399292,4.639915943145752,4.800605773925781,5491078.0
+2012-11-27,4.800605773925781,4.981381893157959,4.720261096954346,4.901037216186523,13533407.0
+2012-11-28,5.021553993225098,5.302761077880859,4.981381893157959,5.182243824005127,22343104.0
+2012-11-29,,,,,
+2012-12-02,5.182243824005127,5.182243824005127,5.182243824005127,5.182243824005127,0.0
+2012-12-03,5.182243824005127,5.704485893249512,5.162158012390137,5.704485893249512,29017531.0
+2012-12-04,5.74465799331665,6.22672700881958,5.704485893249512,6.086123943328857,16955841.0
+2012-12-05,6.025865077972412,6.025865077972412,5.825003147125244,5.945519924163818,8195357.0
+2012-12-06,5.945519924163818,5.945519924163818,5.945519924163818,5.945519924163818,0.0
+2012-12-09,5.945519924163818,5.945519924163818,5.945519924163818,5.945519924163818,0.0
+2012-12-10,5.583968162536621,5.624141216278076,5.42327880859375,5.42327880859375,13733744.0
+2012-12-11,5.503623962402344,5.604054927825928,5.443365097045898,5.543796062469482,11061775.0
+2012-12-12,5.483537197113037,5.543796062469482,5.0416412353515625,5.363019943237305,28737650.0
+2012-12-13,5.363019943237305,5.363019943237305,5.363019943237305,5.363019943237305,0.0
+2012-12-16,5.363019943237305,5.363019943237305,5.363019943237305,5.363019943237305,0.0
+2012-12-17,5.322847843170166,5.443365097045898,5.262588977813721,5.443365097045898,9780125.0
+2012-12-18,5.443365097045898,5.664312839508057,5.3429341316223145,5.604054927825928,11969823.0
+2012-12-19,5.583968162536621,5.764743804931641,5.503623962402344,5.604054927825928,11085672.0
+2012-12-20,5.604054927825928,5.604054927825928,5.604054927825928,5.604054927825928,0.0
+2012-12-23,5.604054927825928,5.604054927825928,5.604054927825928,5.604054927825928,0.0
+2012-12-24,5.443365097045898,5.624141216278076,5.383106231689453,5.583968162536621,6236763.0
+2012-12-25,5.604054927825928,5.764743804931641,5.503623962402344,5.604054927825928,16153512.0
+2012-12-26,5.624141216278076,6.146382808685303,5.624141216278076,6.045951843261719,31014124.0
+2012-12-27,6.045951843261719,6.045951843261719,6.045951843261719,6.045951843261719,0.0
+2012-12-30,6.045951843261719,6.045951843261719,6.045951843261719,6.045951843261719,0.0
+2012-12-31,5.965607166290283,6.166469097137451,5.804916858673096,5.985692977905273,6315984.0
+2013-01-01,6.106210231781006,6.387416839599609,5.925434112548828,6.20664119720459,27237604.0
+2013-01-02,6.246813774108887,6.3271589279174805,6.186554908752441,6.307072162628174,8561217.0
+2013-01-03,6.307072162628174,6.307072162628174,6.307072162628174,6.307072162628174,0.0
+2013-01-06,6.307072162628174,6.307072162628174,6.307072162628174,6.307072162628174,0.0
+2013-01-07,6.347245216369629,6.829314231872559,6.347245216369629,6.728882789611816,18322163.0
+2013-01-08,6.648538112640381,6.909658908843994,6.588278770446777,6.849400043487549,8338042.0
+2013-01-09,6.8694868087768555,7.110520839691162,6.829314231872559,6.929745197296143,6973039.0
+2013-01-10,6.929745197296143,6.929745197296143,6.929745197296143,6.929745197296143,0.0
+2013-01-13,6.929745197296143,6.929745197296143,6.929745197296143,6.929745197296143,0.0
+2013-01-14,7.170780181884766,7.31138277053833,7.110520839691162,7.29129695892334,3992077.0
+2013-01-15,7.27121114730835,7.27121114730835,7.110520839691162,7.150693893432617,1979043.0
+2013-01-16,7.170780181884766,7.391727924346924,7.070349216461182,7.251124858856201,4537377.0
+2013-01-17,7.251124858856201,7.251124858856201,7.251124858856201,7.251124858856201,0.0
+2013-01-20,7.251124858856201,7.251124858856201,7.251124858856201,7.251124858856201,0.0
+2013-01-21,7.27121114730835,7.552418231964111,7.27121114730835,7.552418231964111,4415489.0
+2013-01-22,7.532331943511963,8.295607566833496,7.532331943511963,8.295607566833496,9285620.0
+2013-01-23,8.456297874450684,9.119142532348633,8.355867385864258,9.119142532348633,12307380.0
+2013-01-24,9.119142532348633,9.119142532348633,9.119142532348633,9.119142532348633,0.0
+2013-01-27,9.119142532348633,9.119142532348633,9.119142532348633,9.119142532348633,0.0
+2013-01-28,9.400349617004395,9.621298789978027,8.536643028259277,8.67724609375,31072348.0
+2013-01-29,8.837936401367188,9.078970909118652,8.275522232055664,8.737504959106445,20641365.0
+2013-01-30,8.67724609375,8.697332382202148,8.19517707824707,8.355867385864258,7190489.0
+2013-01-31,8.355867385864258,8.355867385864258,8.355867385864258,8.355867385864258,0.0
+2013-02-03,8.355867385864258,8.355867385864258,8.355867385864258,8.355867385864258,0.0
+2013-02-04,7.974228858947754,8.034486770629883,7.753280162811279,7.954142093658447,10652676.0
+2013-02-05,7.853711128234863,7.974228858947754,7.652849197387695,7.793453216552734,5028858.0
+2013-02-06,7.793453216552734,8.436211585998535,7.793453216552734,8.275522232055664,18017415.0
+2013-02-07,8.275522232055664,8.275522232055664,8.275522232055664,8.275522232055664,0.0
+2013-02-10,8.275522232055664,8.275522232055664,8.275522232055664,8.275522232055664,0.0
+2013-02-11,7.713108062744141,7.8737969398498535,7.632762908935547,7.7733659744262695,4401201.0
+2013-02-12,7.793453216552734,7.813539028167725,7.652849197387695,7.693020820617676,5146675.0
+2013-02-13,7.693020820617676,7.713108062744141,7.532331943511963,7.632762908935547,4632068.0
+2013-02-14,7.632762908935547,7.632762908935547,7.632762908935547,7.632762908935547,0.0
+2013-02-17,7.632762908935547,7.632762908935547,7.632762908935547,7.632762908935547,0.0
+2013-02-18,7.592589855194092,7.612677097320557,7.431900978088379,7.492158889770508,2541730.0
+2013-02-19,7.472073078155518,7.612677097320557,7.391727924346924,7.552418231964111,5823134.0
+2013-02-20,7.572504043579102,7.793453216552734,7.431900978088379,7.733193874359131,4736568.0
+2013-02-21,7.733193874359131,7.733193874359131,7.733193874359131,7.733193874359131,0.0
+2013-02-24,7.733193874359131,7.733193874359131,7.733193874359131,7.733193874359131,0.0
+2013-02-25,8.054573059082031,8.19517707824707,7.7733659744262695,8.134918212890625,5223083.0
+2013-02-26,7.893884181976318,8.516555786132812,7.8737969398498535,8.275522232055664,9034739.0
+2013-02-27,8.295607566833496,8.67724609375,8.215263366699219,8.516555786132812,14968210.0
+2013-02-28,8.516555786132812,8.516555786132812,8.516555786132812,8.516555786132812,0.0
+2013-03-03,8.516555786132812,8.516555786132812,8.516555786132812,8.516555786132812,0.0
+2013-03-04,8.114831924438477,8.355867385864258,7.8737969398498535,8.355867385864258,5163440.0
+2013-03-05,8.355867385864258,8.516555786132812,8.255435943603516,8.516555786132812,7814337.0
+2013-03-06,8.516555786132812,8.536643028259277,8.275522232055664,8.275522232055664,8861075.0
+2013-03-07,8.275522232055664,8.275522232055664,8.275522232055664,8.275522232055664,0.0
+2013-03-10,8.275522232055664,8.275522232055664,8.275522232055664,8.275522232055664,0.0
+2013-03-11,7.954142093658447,8.054573059082031,7.934055805206299,8.034486770629883,3563861.0
+2013-03-12,7.974228858947754,8.01440143585205,7.8737969398498535,8.01440143585205,3827524.0
+2013-03-13,8.01440143585205,8.23534870147705,7.8737969398498535,8.134918212890625,7029010.0
+2013-03-14,8.134918212890625,8.134918212890625,8.134918212890625,8.134918212890625,0.0
+2013-03-17,8.315693855285645,8.436211585998535,8.134918212890625,8.255435943603516,7445639.0
+2013-03-18,8.215263366699219,8.315693855285645,8.054573059082031,8.315693855285645,5595104.0
+2013-03-19,8.315693855285645,8.436211585998535,8.114831924438477,8.134918212890625,4963875.0
+2013-03-20,8.15500545501709,8.15500545501709,7.994315147399902,8.114831924438477,3349435.0
+2013-03-21,,,,,
+2013-03-24,7.994315147399902,8.01440143585205,7.934055805206299,7.954142093658447,1818622.0
+2013-03-25,7.994315147399902,8.034486770629883,7.8737969398498535,7.954142093658447,1965439.0
+2013-03-26,7.954142093658447,7.974228858947754,7.793453216552734,7.853711128234863,4810760.0
+2013-03-27,7.8737969398498535,7.893884181976318,7.733193874359131,7.893884181976318,2434467.0
+2013-03-28,,,,,
+2013-03-31,7.8737969398498535,8.255435943603516,7.793453216552734,8.094745635986328,6250491.0
+2013-04-01,8.074660301208496,8.33578109741211,8.034486770629883,8.175090789794922,9262718.0
+2013-04-02,8.19517707824707,8.355867385864258,8.094745635986328,8.175090789794922,9515167.0
+2013-04-03,8.114831924438477,8.215263366699219,8.01440143585205,8.054573059082031,5379608.0
+2013-04-04,,,,,
+2013-04-07,7.913969993591309,8.23534870147705,7.913969993591309,8.01440143585205,8262991.0
+2013-04-08,8.034486770629883,8.23534870147705,7.813539028167725,7.813539028167725,20028159.0
+2013-04-09,7.793453216552734,7.913969993591309,7.652849197387695,7.6729350090026855,9415360.0
+2013-04-10,7.713108062744141,8.15500545501709,7.552418231964111,7.733193874359131,24461982.0
+2013-04-11,,,,,
+2013-04-14,7.492158889770508,7.592589855194092,6.949831008911133,6.949831008911133,41407244.0
+2013-04-15,6.447676181793213,6.588278770446777,6.266900062561035,6.266900062561035,17427470.0
+2013-04-16,5.865176200866699,6.106210231781006,5.644227027893066,5.644227027893066,60302687.0
+2013-04-17,5.282674789428711,5.282674789428711,5.081812858581543,5.081812858581543,9699361.0
+2013-04-18,,,,,
+2013-04-21,4.338623046875,4.901037216186523,4.137761116027832,4.780519962310791,223571466.0
+2013-04-22,4.84077787399292,4.880950927734375,4.519399166107178,4.539484977722168,69023541.0
+2013-04-23,4.499312877655029,4.720261096954346,4.479226112365723,4.619830131530762,43840231.0
+2013-04-24,4.619830131530762,4.639915943145752,4.378795146942139,4.398881912231445,25473907.0
+2013-04-25,,,,,
+2013-04-28,4.499312877655029,4.539484977722168,4.439054012298584,4.459139823913574,13086870.0
+2013-04-29,4.479226112365723,4.800605773925781,4.439054012298584,4.800605773925781,56707448.0
+2013-04-30,4.780519962310791,4.800605773925781,4.579658031463623,4.599743843078613,27290464.0
+2013-05-01,4.599743843078613,4.6600022315979,4.519399166107178,4.539484977722168,15063100.0
+2013-05-02,4.539484977722168,4.539484977722168,4.539484977722168,4.539484977722168,0.0
+2013-05-05,4.619830131530762,4.639915943145752,4.539484977722168,4.539484977722168,11674509.0
+2013-05-06,4.539484977722168,4.559570789337158,4.418968200683594,4.439054012298584,11421213.0
+2013-05-07,4.439054012298584,4.479226112365723,4.278364181518555,4.278364181518555,11685536.0
+2013-05-08,4.298449993133545,4.398881912231445,4.258277893066406,4.278364181518555,18162925.0
+2013-05-09,,,,,
+2013-05-12,4.338623046875,4.338623046875,4.198019027709961,4.258277893066406,11705662.0
+2013-05-13,4.117673873901367,4.157846927642822,3.8565540313720703,3.9931399822235107,28263843.0
+2013-05-14,4.017242908477783,4.057415962219238,3.6155190467834473,3.671760082244873,23665391.0
+2013-05-15,3.6476569175720215,3.6476569175720215,3.342345952987671,3.495002031326294,29526462.0
+2013-05-16,,,,,
+2013-05-19,3.68782901763916,3.7280020713806152,3.6476569175720215,3.7199668884277344,21979011.0
+2013-05-20,3.7762091159820557,3.912795066833496,3.768173933029175,3.8485190868377686,41221395.0
+2013-05-21,3.8645880222320557,3.9529669284820557,3.8485190868377686,3.8645880222320557,21819088.0
+2013-05-22,3.8886919021606445,3.89672589302063,3.8324499130249023,3.8565540313720703,11393918.0
+2013-05-23,,,,,
+2013-05-26,3.8726229667663574,4.0775017738342285,3.8565540313720703,4.017242908477783,48642715.0
+2013-05-27,4.017242908477783,4.137761116027832,3.9529669284820557,3.969036102294922,29794581.0
+2013-05-28,3.985105037689209,4.009209156036377,3.9610021114349365,3.9610021114349365,10898504.0
+2013-05-29,3.9770710468292236,3.9770710468292236,3.9047610759735107,3.9047610759735107,9034987.0
+2013-05-30,,,,,
+2013-06-02,3.89672589302063,3.9610021114349365,3.8886919021606445,3.89672589302063,12789788.0
+2013-06-03,3.89672589302063,3.89672589302063,3.8645880222320557,3.8726229667663574,10235014.0
+2013-06-04,3.8726229667663574,3.8806569576263428,3.784243106842041,3.80834698677063,10224111.0
+2013-06-05,3.8163809776306152,3.8726229667663574,3.8163809776306152,3.8324499130249023,9209547.0
+2013-06-06,,,,,
+2013-06-09,3.8565540313720703,3.8726229667663574,3.8324499130249023,3.8324499130249023,7500291.0
+2013-06-10,3.8485190868377686,3.8485190868377686,3.8163809776306152,3.824415922164917,4928752.0
+2013-06-11,3.8163809776306152,3.8163809776306152,3.768173933029175,3.800312042236328,7789146.0
+2013-06-12,3.7922780513763428,3.8324499130249023,3.7922780513763428,3.800312042236328,6857350.0
+2013-06-13,,,,,
+2013-06-16,3.4387600421905518,3.5914158821105957,3.4226911067962646,3.5753469467163086,15688741.0
+2013-06-17,3.6235530376434326,3.920830011367798,3.5914158821105957,3.8565540313720703,25885732.0
+2013-06-18,3.89672589302063,3.912795066833496,3.80834698677063,3.840485095977783,18637280.0
+2013-06-19,3.840485095977783,3.920830011367798,3.800312042236328,3.840485095977783,22705803.0
+2013-06-20,,,,,
+2013-06-23,3.8324499130249023,3.8806569576263428,3.8324499130249023,3.8485190868377686,7961440.0
+2013-06-24,3.8485190868377686,3.8645880222320557,3.784243106842041,3.824415922164917,7097266.0
+2013-06-25,3.8324499130249023,3.8485190868377686,3.800312042236328,3.80834698677063,6020657.0
+2013-06-26,3.8163809776306152,3.824415922164917,3.7521049976348877,3.7521049976348877,5363167.0
+2013-06-27,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0
+2013-06-30,3.7038979530334473,3.7601399421691895,3.7038979530334473,3.7360360622406006,5199634.0
+2013-07-01,3.7521049976348877,3.7601399421691895,3.7199668884277344,3.7440710067749023,2579654.0
+2013-07-02,3.768173933029175,3.7922780513763428,3.7440710067749023,3.7521049976348877,6779959.0
+2013-07-03,3.7601399421691895,3.7601399421691895,3.7280020713806152,3.7440710067749023,4970148.0
+2013-07-04,3.7440710067749023,3.7440710067749023,3.7440710067749023,3.7440710067749023,0.0
+2013-07-07,3.784243106842041,3.800312042236328,3.768173933029175,3.7762091159820557,4594605.0
+2013-07-08,3.7762091159820557,3.7762091159820557,3.7440710067749023,3.7440710067749023,2477681.0
+2013-07-09,3.7521049976348877,3.7601399421691895,3.7360360622406006,3.7440710067749023,1891968.0
+2013-07-10,3.7440710067749023,3.7521049976348877,3.7038979530334473,3.7280020713806152,2166049.0
+2013-07-11,,,,,
+2013-07-14,3.7440710067749023,3.784243106842041,3.7360360622406006,3.768173933029175,7755566.0
+2013-07-15,3.784243106842041,3.8645880222320557,3.784243106842041,3.824415922164917,15315674.0
+2013-07-16,3.840485095977783,3.8485190868377686,3.80834698677063,3.8163809776306152,3702787.0
+2013-07-17,3.8163809776306152,3.8726229667663574,3.80834698677063,3.8565540313720703,11526696.0
+2013-07-18,,,,,
+2013-07-21,3.8324499130249023,3.8726229667663574,3.824415922164917,3.8324499130249023,7051899.0
+2013-07-22,3.8485190868377686,3.8565540313720703,3.80834698677063,3.824415922164917,7648241.0
+2013-07-23,3.824415922164917,3.8324499130249023,3.80834698677063,3.8163809776306152,4065386.0
+2013-07-24,3.8163809776306152,3.8324499130249023,3.800312042236328,3.80834698677063,4527955.0
+2013-07-25,3.80834698677063,3.80834698677063,3.80834698677063,3.80834698677063,0.0
+2013-07-28,3.80834698677063,3.824415922164917,3.7922780513763428,3.7922780513763428,4229566.0
+2013-07-29,3.800312042236328,3.800312042236328,3.768173933029175,3.768173933029175,2727342.0
+2013-07-30,3.768173933029175,3.7762091159820557,3.7521049976348877,3.7601399421691895,2017004.0
+2013-07-31,3.768173933029175,3.80834698677063,3.7521049976348877,3.7601399421691895,3160674.0
+2013-08-01,3.768173933029175,3.7762091159820557,3.7440710067749023,3.7521049976348877,2175023.0
+2013-08-04,3.7521049976348877,3.768173933029175,3.7360360622406006,3.7440710067749023,3318456.0
+2013-08-05,3.7521049976348877,3.7601399421691895,3.7440710067749023,3.7440710067749023,2910689.0
+2013-08-11,3.7440710067749023,3.7440710067749023,3.7440710067749023,3.7440710067749023,0.0
+2013-08-13,3.768173933029175,3.80834698677063,3.7601399421691895,3.7922780513763428,5252668.0
+2013-08-14,3.800312042236328,3.800312042236328,3.7762091159820557,3.784243106842041,3797093.0
+2013-08-15,3.784243106842041,3.800312042236328,3.768173933029175,3.784243106842041,2612089.0
+2013-08-18,,,,,
+2013-08-19,3.7922780513763428,3.800312042236328,3.7762091159820557,3.7922780513763428,3698443.0
+2013-08-20,3.800312042236328,3.912795066833496,3.800312042236328,3.8886919021606445,19664116.0
+2013-08-21,3.9047610759735107,3.969036102294922,3.89672589302063,3.928864002227783,17524564.0
+2013-08-22,3.9368979930877686,3.9368979930877686,3.8886919021606445,3.89672589302063,8482644.0
+2013-08-25,3.89672589302063,3.920830011367798,3.8324499130249023,3.840485095977783,8457465.0
+2013-08-26,3.840485095977783,3.840485095977783,3.768173933029175,3.784243106842041,6987278.0
+2013-08-27,3.7360360622406006,3.7360360622406006,3.4226911067962646,3.4226911067962646,12276513.0
+2013-08-28,3.3343119621276855,3.478933095932007,3.253967046737671,3.3905529975891113,12835653.0
+2013-08-29,3.4226911067962646,3.454828977584839,3.366450071334839,3.382519006729126,8280901.0
+2013-09-01,3.4387600421905518,3.5030360221862793,3.4146571159362793,3.486967086791992,11579132.0
+2013-09-02,3.511070966720581,3.527139902114868,3.454828977584839,3.478933095932007,8616131.0
+2013-09-03,3.478933095932007,3.5030360221862793,3.382519006729126,3.4146571159362793,8745212.0
+2013-09-04,3.382519006729126,3.398587942123413,3.3503808975219727,3.366450071334839,5715597.0
+2013-09-05,3.342345952987671,3.398587942123413,3.3021740913391113,3.3343119621276855,4413349.0
+2013-09-08,3.374484062194824,3.382519006729126,3.2941389083862305,3.3021740913391113,4064415.0
+2013-09-09,3.2941389083862305,3.3182430267333984,3.237898111343384,3.3102080821990967,4994431.0
+2013-09-10,3.4146571159362793,3.495002031326294,3.3905529975891113,3.4467949867248535,15432620.0
+2013-09-11,3.470897912979126,3.470897912979126,3.4226911067962646,3.4467949867248535,8854976.0
+2013-09-12,3.4467949867248535,3.583380937576294,3.4467949867248535,3.5351738929748535,15195218.0
+2013-09-15,3.6074841022491455,3.679795026779175,3.567312002182007,3.655690908432007,13999249.0
+2013-09-16,3.671760082244873,3.7199668884277344,3.6476569175720215,3.695863962173462,6595716.0
+2013-09-17,3.68782901763916,3.7922780513763428,3.655690908432007,3.768173933029175,21905416.0
+2013-09-18,3.7922780513763428,3.800312042236328,3.711932897567749,3.7440710067749023,8062592.0
+2013-09-19,3.768173933029175,3.7762091159820557,3.7280020713806152,3.7360360622406006,7463524.0
+2013-09-24,3.7440710067749023,3.784243106842041,3.7360360622406006,3.768173933029175,10818474.0
+2013-09-25,3.768173933029175,3.768173933029175,3.768173933029175,3.768173933029175,0.0
+2013-09-26,3.824415922164917,3.824415922164917,3.695863962173462,3.711932897567749,17224097.0
+2013-09-29,3.7199668884277344,3.7280020713806152,3.6476569175720215,3.655690908432007,7207640.0
+2013-09-30,3.6637260913848877,3.7038979530334473,3.6396219730377197,3.68782901763916,5461903.0
+2013-10-01,3.671760082244873,3.711932897567749,3.6637260913848877,3.711932897567749,3927244.0
+2013-10-02,3.711932897567749,3.7360360622406006,3.679795026779175,3.68782901763916,3763550.0
+2013-10-03,3.695863962173462,3.695863962173462,3.671760082244873,3.679795026779175,2869031.0
+2013-10-06,3.679795026779175,3.68782901763916,3.495002031326294,3.5914158821105957,5380517.0
+2013-10-07,3.583380937576294,3.6315879821777344,3.5592780113220215,3.5592780113220215,5291924.0
+2013-10-08,3.5753469467163086,3.5914158821105957,3.495002031326294,3.5191049575805664,4141769.0
+2013-10-09,3.511070966720581,3.59945011138916,3.486967086791992,3.5191049575805664,5887743.0
+2013-10-10,3.5351738929748535,3.5512430667877197,3.527139902114868,3.5432090759277344,3427300.0
+2013-10-13,3.5432090759277344,3.5432090759277344,3.5432090759277344,3.5432090759277344,0.0
+2013-10-20,3.6155190467834473,3.6315879821777344,3.5914158821105957,3.6235530376434326,4017953.0
+2013-10-21,3.6315879821777344,3.711932897567749,3.6315879821777344,3.679795026779175,9107039.0
+2013-10-22,3.68782901763916,3.695863962173462,3.6476569175720215,3.6476569175720215,3630548.0
+2013-10-23,3.6396219730377197,3.679795026779175,3.6315879821777344,3.671760082244873,3143934.0
+2013-10-24,3.679795026779175,3.7038979530334473,3.671760082244873,3.679795026779175,4742144.0
+2013-10-27,3.68782901763916,3.68782901763916,3.671760082244873,3.679795026779175,4270241.0
+2013-10-28,3.695863962173462,3.7521049976348877,3.679795026779175,3.711932897567749,12255305.0
+2013-10-29,3.7199668884277344,3.7280020713806152,3.679795026779175,3.695863962173462,6303899.0
+2013-10-30,3.711932897567749,3.7360360622406006,3.671760082244873,3.679795026779175,4204026.0
+2013-10-31,3.679795026779175,3.7038979530334473,3.6396219730377197,3.68782901763916,5659663.0
+2013-11-03,3.68782901763916,3.7601399421691895,3.68782901763916,3.7360360622406006,12618141.0
+2013-11-04,3.7521049976348877,3.80834698677063,3.7521049976348877,3.7601399421691895,19213172.0
+2013-11-05,3.7601399421691895,3.7762091159820557,3.7280020713806152,3.7440710067749023,4726212.0
+2013-11-06,3.7360360622406006,3.7440710067749023,3.7038979530334473,3.711932897567749,4708439.0
+2013-11-07,3.7199668884277344,3.7360360622406006,3.711932897567749,3.711932897567749,4398363.0
+2013-11-10,3.711932897567749,3.7601399421691895,3.7038979530334473,3.7440710067749023,4239722.0
+2013-11-11,3.7360360622406006,3.8324499130249023,3.7360360622406006,3.8324499130249023,17142636.0
+2013-11-12,3.8565540313720703,3.920830011367798,3.7922780513763428,3.800312042236328,30656266.0
+2013-11-13,3.800312042236328,3.80834698677063,3.768173933029175,3.768173933029175,7826833.0
+2013-11-14,3.784243106842041,3.7922780513763428,3.7601399421691895,3.7601399421691895,4988631.0
+2013-11-17,3.768173933029175,3.824415922164917,3.7601399421691895,3.80834698677063,5851300.0
+2013-11-18,3.80834698677063,3.8163809776306152,3.7601399421691895,3.768173933029175,4563377.0
+2013-11-19,3.7521049976348877,3.768173933029175,3.7360360622406006,3.7440710067749023,4520537.0
+2013-11-20,3.7521049976348877,3.7762091159820557,3.7280020713806152,3.7280020713806152,4090005.0
+2013-11-21,3.7280020713806152,3.7360360622406006,3.7038979530334473,3.711932897567749,3575038.0
+2013-11-24,3.7199668884277344,3.7280020713806152,3.695863962173462,3.7038979530334473,3448110.0
+2013-11-25,3.7038979530334473,3.7038979530334473,3.655690908432007,3.679795026779175,2927069.0
+2013-11-26,3.679795026779175,3.679795026779175,3.6315879821777344,3.6396219730377197,2420129.0
+2013-11-27,3.6396219730377197,3.6637260913848877,3.6396219730377197,3.6476569175720215,2910888.0
+2013-11-28,3.655690908432007,3.695863962173462,3.655690908432007,3.655690908432007,5013300.0
+2013-12-01,3.671760082244873,3.671760082244873,3.6476569175720215,3.6637260913848877,1668171.0
+2013-12-02,3.655690908432007,3.695863962173462,3.655690908432007,3.679795026779175,5906225.0
+2013-12-03,3.68782901763916,3.68782901763916,3.6396219730377197,3.6476569175720215,4599484.0
+2013-12-04,3.6396219730377197,3.671760082244873,3.6315879821777344,3.655690908432007,3994218.0
+2013-12-05,3.655690908432007,3.671760082244873,3.655690908432007,3.6637260913848877,2362589.0
+2013-12-08,3.679795026779175,3.7038979530334473,3.671760082244873,3.7038979530334473,4235565.0
+2013-12-09,3.711932897567749,3.7280020713806152,3.711932897567749,3.7199668884277344,5503860.0
+2013-12-10,3.7280020713806152,3.7521049976348877,3.695863962173462,3.7199668884277344,9094979.0
+2013-12-11,3.711932897567749,3.711932897567749,3.68782901763916,3.7038979530334473,3208518.0
+2013-12-12,3.679795026779175,3.68782901763916,3.671760082244873,3.679795026779175,3066866.0
+2013-12-15,3.679795026779175,3.7038979530334473,3.6637260913848877,3.679795026779175,5796872.0
+2013-12-16,3.679795026779175,3.679795026779175,3.6637260913848877,3.679795026779175,3825209.0
+2013-12-17,3.671760082244873,3.679795026779175,3.655690908432007,3.6637260913848877,3663320.0
+2013-12-18,3.6637260913848877,3.695863962173462,3.655690908432007,3.671760082244873,5733209.0
+2013-12-19,3.679795026779175,3.695863962173462,3.6637260913848877,3.671760082244873,4243008.0
+2013-12-22,3.679795026779175,3.695863962173462,3.671760082244873,3.679795026779175,3819496.0
+2013-12-23,3.679795026779175,3.695863962173462,3.671760082244873,3.68782901763916,4448858.0
+2013-12-24,3.68782901763916,3.711932897567749,3.679795026779175,3.68782901763916,4579271.0
+2013-12-25,3.695863962173462,3.695863962173462,3.671760082244873,3.68782901763916,3038289.0
+2013-12-26,3.679795026779175,3.7360360622406006,3.6637260913848877,3.7199668884277344,9677903.0
+2013-12-29,3.7360360622406006,3.7521049976348877,3.7038979530334473,3.7199668884277344,5942021.0
+2013-12-30,3.711932897567749,3.7199668884277344,3.695863962173462,3.695863962173462,4160215.0
+2013-12-31,3.7038979530334473,3.7038979530334473,3.68782901763916,3.68782901763916,2412362.0
+2014-01-01,3.695863962173462,3.711932897567749,3.68782901763916,3.695863962173462,2843217.0
+2014-01-02,3.7038979530334473,3.7280020713806152,3.695863962173462,3.7038979530334473,7686376.0
+2014-01-05,3.695863962173462,3.695863962173462,3.6637260913848877,3.671760082244873,3312631.0
+2014-01-06,3.6637260913848877,3.671760082244873,3.6396219730377197,3.6476569175720215,5380915.0
+2014-01-07,3.6476569175720215,3.655690908432007,3.6315879821777344,3.6476569175720215,2298553.0
+2014-01-08,3.6476569175720215,3.655690908432007,3.6396219730377197,3.6476569175720215,2344069.0
+2014-01-09,3.6476569175720215,3.679795026779175,3.6476569175720215,3.6476569175720215,4477410.0
+2014-01-12,3.655690908432007,3.655690908432007,3.6396219730377197,3.6476569175720215,2819433.0
+2014-01-13,3.6396219730377197,3.6637260913848877,3.6235530376434326,3.6315879821777344,5369452.0
+2014-01-14,3.6315879821777344,3.6315879821777344,3.6315879821777344,3.6315879821777344,0.0
+2014-01-15,3.679795026779175,3.7199668884277344,3.6637260913848877,3.695863962173462,11919590.0
+2014-01-16,3.7199668884277344,3.7360360622406006,3.695863962173462,3.7038979530334473,8041545.0
+2014-01-19,3.7038979530334473,3.7440710067749023,3.679795026779175,3.7360360622406006,7424082.0
+2014-01-20,3.7199668884277344,3.768173933029175,3.7038979530334473,3.7038979530334473,7471677.0
+2014-01-21,3.7199668884277344,3.7199668884277344,3.671760082244873,3.7038979530334473,6691453.0
+2014-01-22,3.7038979530334473,3.7199668884277344,3.6476569175720215,3.679795026779175,5683672.0
+2014-01-23,3.68782901763916,3.711932897567749,3.671760082244873,3.679795026779175,4662948.0
+2014-01-26,3.6476569175720215,3.671760082244873,3.6315879821777344,3.6637260913848877,4278829.0
+2014-01-27,3.671760082244873,3.695863962173462,3.6396219730377197,3.655690908432007,4422534.0
+2014-01-28,3.655690908432007,3.671760082244873,3.6396219730377197,3.655690908432007,4813075.0
+2014-01-29,3.671760082244873,3.711932897567749,3.6637260913848877,3.695863962173462,6670929.0
+2014-01-30,3.695863962173462,3.695863962173462,3.671760082244873,3.679795026779175,2095951.0
+2014-02-02,3.679795026779175,3.824415922164917,3.671760082244873,3.80834698677063,18015075.0
+2014-02-03,3.8324499130249023,3.8565540313720703,3.7360360622406006,3.7440710067749023,18114023.0
+2014-02-04,3.695863962173462,3.7360360622406006,3.68782901763916,3.711932897567749,6327945.0
+2014-02-05,3.711932897567749,3.7280020713806152,3.7038979530334473,3.711932897567749,3621873.0
+2014-02-06,3.7038979530334473,3.7521049976348877,3.7038979530334473,3.7280020713806152,7230392.0
+2014-02-09,3.7440710067749023,3.7440710067749023,3.7038979530334473,3.7199668884277344,5282689.0
+2014-02-10,3.7280020713806152,3.8324499130249023,3.711932897567749,3.7922780513763428,16954322.0
+2014-02-11,3.80834698677063,3.8485190868377686,3.7762091159820557,3.8163809776306152,9473709.0
+2014-02-12,3.824415922164917,3.89672589302063,3.800312042236328,3.8806569576263428,17066302.0
+2014-02-13,3.8886919021606445,3.912795066833496,3.80834698677063,3.824415922164917,11003887.0
+2014-02-16,3.824415922164917,3.8485190868377686,3.7922780513763428,3.80834698677063,4607213.0
+2014-02-17,3.7922780513763428,3.840485095977783,3.7762091159820557,3.80834698677063,6838345.0
+2014-02-18,3.80834698677063,3.824415922164917,3.7922780513763428,3.800312042236328,3114187.0
+2014-02-19,3.800312042236328,3.8565540313720703,3.800312042236328,3.8485190868377686,5690692.0
+2014-02-20,3.8565540313720703,3.8645880222320557,3.8324499130249023,3.8324499130249023,5226543.0
+2014-02-23,3.8485190868377686,3.89672589302063,3.8324499130249023,3.8886919021606445,7468964.0
+2014-02-24,3.89672589302063,3.912795066833496,3.8565540313720703,3.8645880222320557,7775679.0
+2014-02-25,3.8806569576263428,3.9047610759735107,3.8565540313720703,3.89672589302063,7236429.0
+2014-02-26,3.9047610759735107,3.9770710468292236,3.8886919021606445,3.928864002227783,16609571.0
+2014-02-27,3.9368979930877686,4.117673873901367,3.920830011367798,4.017242908477783,25929792.0
+2014-03-02,4.057415962219238,4.177933216094971,4.001173973083496,4.057415962219238,18109132.0
+2014-03-03,4.009209156036377,4.037330150604248,3.912795066833496,3.928864002227783,17883355.0
+2014-03-04,3.9449329376220703,3.985105037689209,3.9368979930877686,3.9449329376220703,10445046.0
+2014-03-05,3.969036102294922,3.9931399822235107,3.8806569576263428,3.9047610759735107,9099186.0
+2014-03-06,3.912795066833496,3.9770710468292236,3.8806569576263428,3.9449329376220703,4819336.0
+2014-03-09,3.9610021114349365,4.137761116027832,3.9368979930877686,4.057415962219238,16012445.0
+2014-03-10,4.097588062286377,4.137761116027832,4.037330150604248,4.117673873901367,19690626.0
+2014-03-11,4.137761116027832,4.398881912231445,4.097588062286377,4.298449993133545,41407356.0
+2014-03-12,4.31853723526001,4.639915943145752,4.258277893066406,4.479226112365723,50047198.0
+2014-03-13,4.479226112365723,4.479226112365723,4.479226112365723,4.479226112365723,0.0
+2014-03-16,4.35870885848999,4.418968200683594,4.31853723526001,4.31853723526001,11018101.0
+2014-03-17,4.338623046875,4.479226112365723,4.31853723526001,4.459139823913574,15237872.0
+2014-03-18,4.479226112365723,4.800605773925781,4.479226112365723,4.740346908569336,52918258.0
+2014-03-19,4.720261096954346,4.82069206237793,4.619830131530762,4.680088996887207,25166271.0
+2014-03-20,4.680088996887207,4.680088996887207,4.439054012298584,4.559570789337158,13778401.0
+2014-03-23,4.579658031463623,4.700174808502197,4.499312877655029,4.579658031463623,18842582.0
+2014-03-24,4.579658031463623,4.800605773925781,4.579658031463623,4.760433197021484,19547966.0
+2014-03-25,4.760433197021484,4.901037216186523,4.700174808502197,4.760433197021484,24169194.0
+2014-03-26,4.760433197021484,4.760433197021484,4.700174808502197,4.740346908569336,8050419.0
+2014-03-27,4.760433197021484,5.021553993225098,4.740346908569336,4.82069206237793,47679916.0
+2014-03-30,4.921123027801514,4.941208839416504,4.780519962310791,4.84077787399292,14290730.0
+2014-03-31,4.84077787399292,4.860865116119385,4.720261096954346,4.740346908569336,9471941.0
+2014-04-01,4.760433197021484,4.880950927734375,4.680088996887207,4.780519962310791,14221367.0
+2014-04-02,4.800605773925781,4.84077787399292,4.700174808502197,4.720261096954346,12699814.0
+2014-04-03,4.720261096954346,4.780519962310791,4.619830131530762,4.639915943145752,13617868.0
+2014-04-06,4.639915943145752,4.720261096954346,4.599743843078613,4.6600022315979,10769062.0
+2014-04-07,4.700174808502197,5.001468181610107,4.700174808502197,4.981381893157959,25770790.0
+2014-04-08,5.001468181610107,5.2425031661987305,4.981381893157959,5.121984958648682,34405118.0
+2014-04-09,5.202330112457275,5.42327880859375,4.700174808502197,5.121984958648682,34637964.0
+2014-04-10,5.101899147033691,5.222416877746582,5.021553993225098,5.222416877746582,21361424.0
+2014-04-13,5.2425031661987305,5.74465799331665,5.222416877746582,5.74465799331665,49037202.0
+2014-04-14,5.845088958740234,6.126296043395996,5.74465799331665,5.8852620124816895,48227019.0
+2014-04-15,5.8852620124816895,5.8852620124816895,5.8852620124816895,5.8852620124816895,0.0
+2014-04-16,5.985692977905273,6.126296043395996,5.8852620124816895,5.90534782409668,21299516.0
+2014-04-17,5.845088958740234,5.8852620124816895,5.644227027893066,5.704485893249512,16117430.0
+2014-04-20,5.72457218170166,5.925434112548828,5.6844000816345215,5.764743804931641,15985984.0
+2014-04-21,5.764743804931641,5.825003147125244,5.704485893249512,5.764743804931641,8355753.0
+2014-04-22,5.764743804931641,5.90534782409668,5.74465799331665,5.90534782409668,9023238.0
+2014-04-23,5.865176200866699,5.865176200866699,5.6844000816345215,5.704485893249512,9474879.0
+2014-04-24,5.704485893249512,5.74465799331665,5.624141216278076,5.72457218170166,5848499.0
+2014-04-27,5.6844000816345215,5.945519924163818,5.6844000816345215,5.825003147125244,17151410.0
+2014-04-28,5.8852620124816895,6.005778789520264,5.7848310470581055,5.925434112548828,13248137.0
+2014-04-29,6.005778789520264,6.528020858764648,6.005778789520264,6.528020858764648,58771749.0
+2014-04-30,6.648538112640381,6.668623924255371,6.246813774108887,6.246813774108887,47628562.0
+2014-05-01,6.246813774108887,6.708796977996826,6.066038131713867,6.568192958831787,40324213.0
+2014-05-04,6.688711166381836,6.748969078063965,6.246813774108887,6.266900062561035,44238489.0
+2014-05-05,6.266900062561035,6.407503128051758,6.186554908752441,6.266900062561035,15310683.0
+2014-05-06,6.246813774108887,6.307072162628174,6.045951843261719,6.186554908752441,15205101.0
+2014-05-07,6.186554908752441,6.307072162628174,6.086123943328857,6.106210231781006,19537474.0
+2014-05-08,6.146382808685303,6.246813774108887,6.086123943328857,6.106210231781006,19889606.0
+2014-05-11,6.146382808685303,6.186554908752441,5.945519924163818,6.025865077972412,11101641.0
+2014-05-12,6.025865077972412,6.146382808685303,5.945519924163818,6.126296043395996,19247312.0
+2014-05-13,6.20664119720459,6.347245216369629,6.166469097137451,6.186554908752441,22683474.0
+2014-05-14,6.186554908752441,6.186554908752441,6.025865077972412,6.045951843261719,11257195.0
+2014-05-15,6.005778789520264,6.005778789520264,5.90534782409668,5.985692977905273,10826128.0
+2014-05-18,5.985692977905273,5.985692977905273,5.8852620124816895,5.945519924163818,10469516.0
+2014-05-19,5.985692977905273,6.045951843261719,5.74465799331665,5.8852620124816895,33747453.0
+2014-05-20,5.965607166290283,5.985692977905273,5.865176200866699,5.925434112548828,10100942.0
+2014-05-21,5.945519924163818,6.045951843261719,5.8852620124816895,6.005778789520264,16798556.0
+2014-05-22,6.025865077972412,6.045951843261719,5.8852620124816895,5.925434112548828,9030196.0
+2014-05-25,5.624141216278076,5.704485893249512,5.463450908660889,5.644227027893066,22489660.0
+2014-05-26,5.6844000816345215,5.704485893249512,5.644227027893066,5.704485893249512,8123778.0
+2014-05-27,5.704485893249512,5.845088958740234,5.6844000816345215,5.704485893249512,10735917.0
+2014-05-28,5.74465799331665,5.764743804931641,5.604054927825928,5.644227027893066,4795078.0
+2014-05-29,5.624141216278076,5.6844000816345215,5.403192043304443,5.443365097045898,10414254.0
+2014-06-01,5.443365097045898,5.463450908660889,5.302761077880859,5.322847843170166,11058800.0
+2014-06-02,5.302761077880859,5.302761077880859,5.101899147033691,5.121984958648682,10369908.0
+2014-06-03,5.182243824005127,5.644227027893066,5.162158012390137,5.383106231689453,57462804.0
+2014-06-04,5.42327880859375,5.443365097045898,5.302761077880859,5.3429341316223145,14291253.0
+2014-06-05,5.322847843170166,5.322847843170166,5.162158012390137,5.162158012390137,10957848.0
+2014-06-08,5.162158012390137,5.222416877746582,4.780519962310791,5.162158012390137,13909909.0
+2014-06-09,5.162158012390137,5.463450908660889,5.101899147033691,5.262588977813721,26659907.0
+2014-06-10,5.282674789428711,5.383106231689453,5.162158012390137,5.3429341316223145,13386590.0
+2014-06-11,5.302761077880859,5.42327880859375,5.262588977813721,5.262588977813721,9426313.0
+2014-06-12,5.262588977813721,5.282674789428711,5.162158012390137,5.182243824005127,4872793.0
+2014-06-15,5.061727046966553,5.162158012390137,4.82069206237793,5.081812858581543,9753614.0
+2014-06-16,5.101899147033691,5.262588977813721,4.961296081542969,5.001468181610107,11984696.0
+2014-06-17,4.981381893157959,5.101899147033691,4.901037216186523,5.0416412353515625,6565658.0
+2014-06-18,5.061727046966553,5.101899147033691,5.001468181610107,5.061727046966553,6152339.0
+2014-06-19,5.0416412353515625,5.081812858581543,4.941208839416504,4.961296081542969,4913729.0
+2014-06-22,4.961296081542969,5.001468181610107,4.6600022315979,4.700174808502197,8356276.0
+2014-06-23,4.639915943145752,4.700174808502197,4.539484977722168,4.599743843078613,7747612.0
+2014-06-24,4.579658031463623,4.860865116119385,4.559570789337158,4.84077787399292,11076860.0
+2014-06-25,4.880950927734375,4.901037216186523,4.740346908569336,4.82069206237793,10213270.0
+2014-06-26,4.82069206237793,5.0416412353515625,4.780519962310791,4.880950927734375,14161848.0
+2014-06-29,4.860865116119385,5.001468181610107,4.82069206237793,4.941208839416504,7599650.0
+2014-06-30,4.941208839416504,5.101899147033691,4.901037216186523,4.981381893157959,15095125.0
+2014-07-01,5.021553993225098,5.081812858581543,5.021553993225098,5.061727046966553,7247854.0
+2014-07-02,5.061727046966553,5.1420722007751465,5.021553993225098,5.0416412353515625,6675049.0
+2014-07-03,5.0416412353515625,5.081812858581543,4.961296081542969,4.981381893157959,5355089.0
+2014-07-06,4.981381893157959,5.081812858581543,4.84077787399292,4.941208839416504,10001857.0
+2014-07-07,4.941208839416504,4.981381893157959,4.921123027801514,4.961296081542969,2631256.0
+2014-07-08,4.961296081542969,5.021553993225098,4.941208839416504,4.981381893157959,3129073.0
+2014-07-09,4.981381893157959,5.021553993225098,4.961296081542969,4.981381893157959,2464761.0
+2014-07-10,4.961296081542969,5.001468181610107,4.961296081542969,4.981381893157959,3067936.0
+2014-07-13,5.001468181610107,5.001468181610107,4.961296081542969,4.961296081542969,2833447.0
+2014-07-14,4.860865116119385,4.941208839416504,4.860865116119385,4.880950927734375,4762830.0
+2014-07-15,4.860865116119385,4.901037216186523,4.860865116119385,4.880950927734375,3632963.0
+2014-07-16,4.880950927734375,4.901037216186523,4.860865116119385,4.880950927734375,2139700.0
+2014-07-17,4.860865116119385,4.880950927734375,4.84077787399292,4.860865116119385,2141443.0
+2014-07-20,4.860865116119385,4.901037216186523,4.82069206237793,4.860865116119385,2262820.0
+2014-07-21,4.860865116119385,4.921123027801514,4.82069206237793,4.880950927734375,1833782.0
+2014-07-22,4.901037216186523,4.961296081542969,4.901037216186523,4.921123027801514,2585952.0
+2014-07-23,4.921123027801514,5.0416412353515625,4.901037216186523,4.941208839416504,4679651.0
+2014-07-24,5.021553993225098,5.021553993225098,4.901037216186523,4.921123027801514,3477334.0
+2014-08-03,4.961296081542969,5.061727046966553,4.941208839416504,5.021553993225098,4504394.0
+2014-08-04,5.0416412353515625,5.1420722007751465,5.021553993225098,5.061727046966553,9337782.0
+2014-08-05,5.081812858581543,5.121984958648682,5.001468181610107,5.001468181610107,7446672.0
+2014-08-06,5.001468181610107,5.1420722007751465,4.961296081542969,5.081812858581543,17871431.0
+2014-08-07,5.121984958648682,5.2425031661987305,5.121984958648682,5.182243824005127,16591661.0
+2014-08-10,5.202330112457275,5.282674789428711,5.182243824005127,5.202330112457275,8113970.0
+2014-08-11,5.202330112457275,5.222416877746582,5.162158012390137,5.182243824005127,5269558.0
+2014-08-12,5.182243824005127,5.2425031661987305,5.162158012390137,5.222416877746582,6395852.0
+2014-08-13,5.2425031661987305,5.443365097045898,5.222416877746582,5.403192043304443,25223176.0
+2014-08-14,5.42327880859375,5.503623962402344,5.282674789428711,5.302761077880859,17226524.0
+2014-08-17,5.322847843170166,5.42327880859375,5.322847843170166,5.363019943237305,6571059.0
+2014-08-18,5.383106231689453,5.403192043304443,5.302761077880859,5.322847843170166,3855827.0
+2014-08-19,5.322847843170166,5.42327880859375,5.302761077880859,5.363019943237305,8735242.0
+2014-08-20,5.363019943237305,5.604054927825928,5.363019943237305,5.543796062469482,28437183.0
+2014-08-21,5.543796062469482,5.583968162536621,5.42327880859375,5.42327880859375,11632054.0
+2014-08-24,5.463450908660889,5.483537197113037,5.383106231689453,5.403192043304443,7098660.0
+2014-08-25,5.42327880859375,5.42327880859375,5.1420722007751465,5.1420722007751465,8344539.0
+2014-08-26,5.162158012390137,5.282674789428711,5.1420722007751465,5.262588977813721,4959332.0
+2014-08-27,5.282674789428711,5.282674789428711,5.222416877746582,5.2425031661987305,2729968.0
+2014-08-28,5.282674789428711,5.282674789428711,5.222416877746582,5.262588977813721,2038412.0
+2014-08-31,5.262588977813721,5.363019943237305,5.262588977813721,5.322847843170166,3675293.0
+2014-09-01,5.363019943237305,5.383106231689453,5.302761077880859,5.302761077880859,4628310.0
+2014-09-02,5.3429341316223145,5.383106231689453,5.302761077880859,5.363019943237305,6784576.0
+2014-09-03,5.383106231689453,5.443365097045898,5.363019943237305,5.383106231689453,8568287.0
+2014-09-04,5.403192043304443,5.42327880859375,5.363019943237305,5.383106231689453,3765591.0
+2014-09-07,5.383106231689453,5.483537197113037,5.383106231689453,5.483537197113037,9655612.0
+2014-09-08,5.503623962402344,5.644227027893066,5.503623962402344,5.604054927825928,20690192.0
+2014-09-09,5.624141216278076,5.624141216278076,5.503623962402344,5.523709774017334,7509277.0
+2014-09-10,5.503623962402344,5.563881874084473,5.483537197113037,5.523709774017334,7741078.0
+2014-09-11,5.543796062469482,5.945519924163818,5.503623962402344,5.704485893249512,49970590.0
+2014-09-14,5.74465799331665,5.945519924163818,5.72457218170166,5.764743804931641,24023448.0
+2014-09-15,5.804916858673096,5.845088958740234,5.624141216278076,5.644227027893066,12873589.0
+2014-09-16,5.72457218170166,5.72457218170166,5.523709774017334,5.6844000816345215,8880541.0
+2014-09-17,5.644227027893066,5.704485893249512,5.543796062469482,5.563881874084473,12669482.0
+2014-09-18,5.583968162536621,5.583968162536621,5.463450908660889,5.503623962402344,7603733.0
+2014-09-21,5.503623962402344,5.563881874084473,5.403192043304443,5.483537197113037,4852680.0
+2014-09-22,5.42327880859375,5.624141216278076,5.403192043304443,5.543796062469482,11701318.0
+2014-09-24,5.543796062469482,5.563881874084473,5.403192043304443,5.443365097045898,7661894.0
+2014-09-25,5.463450908660889,5.523709774017334,5.443365097045898,5.463450908660889,4288661.0
+2014-09-28,5.503623962402344,5.624141216278076,5.463450908660889,5.503623962402344,9767579.0
+2014-09-29,5.503623962402344,5.664312839508057,5.483537197113037,5.604054927825928,16603037.0
+2014-09-30,5.644227027893066,5.664312839508057,5.523709774017334,5.543796062469482,7450742.0
+2014-10-01,5.523709774017334,5.563881874084473,5.503623962402344,5.523709774017334,2817765.0
+2014-10-02,5.483537197113037,5.483537197113037,5.42327880859375,5.463450908660889,3651346.0
+2014-10-12,5.222416877746582,5.302761077880859,4.921123027801514,4.921123027801514,7672461.0
+2014-10-13,4.901037216186523,5.021553993225098,4.760433197021484,5.001468181610107,8639181.0
+2014-10-14,4.921123027801514,4.941208839416504,4.780519962310791,4.880950927734375,5590101.0
+2014-10-15,4.860865116119385,4.921123027801514,4.720261096954346,4.740346908569336,4417792.0
+2014-10-16,4.639915943145752,4.6600022315979,4.278364181518555,4.278364181518555,14238580.0
+2014-10-19,4.479226112365723,4.579658031463623,4.338623046875,4.398881912231445,8553961.0
+2014-10-20,4.439054012298584,4.559570789337158,4.378795146942139,4.378795146942139,10460604.0
+2014-10-21,4.439054012298584,4.84077787399292,4.418968200683594,4.700174808502197,33410281.0
+2014-10-22,4.6600022315979,4.760433197021484,4.579658031463623,4.6600022315979,17187816.0
+2014-10-23,4.619830131530762,4.700174808502197,4.539484977722168,4.619830131530762,7411648.0
+2014-10-26,4.6600022315979,4.720261096954346,4.6600022315979,4.6600022315979,6013164.0
+2014-10-27,4.680088996887207,4.800605773925781,4.6600022315979,4.720261096954346,12260843.0
+2014-10-28,4.700174808502197,4.880950927734375,4.700174808502197,4.82069206237793,15361253.0
+2014-10-29,4.84077787399292,4.880950927734375,4.680088996887207,4.680088996887207,8803859.0
+2014-10-30,4.579658031463623,4.700174808502197,4.579658031463623,4.680088996887207,6649845.0
+2014-11-02,4.800605773925781,4.82069206237793,4.720261096954346,4.740346908569336,5304793.0
+2014-11-03,4.760433197021484,4.860865116119385,4.720261096954346,4.84077787399292,8647134.0
+2014-11-04,4.82069206237793,4.82069206237793,4.579658031463623,4.599743843078613,8216877.0
+2014-11-05,4.579658031463623,4.680088996887207,4.418968200683594,4.680088996887207,6211497.0
+2014-11-06,4.680088996887207,4.720261096954346,4.599743843078613,4.599743843078613,5781687.0
+2014-11-09,4.639915943145752,4.720261096954346,4.619830131530762,4.680088996887207,8087534.0
+2014-11-10,4.700174808502197,4.760433197021484,4.700174808502197,4.740346908569336,6589567.0
+2014-11-11,4.6600022315979,4.720261096954346,4.619830131530762,4.680088996887207,4609391.0
+2014-11-12,4.639915943145752,4.740346908569336,4.639915943145752,4.740346908569336,3109893.0
+2014-11-13,4.740346908569336,4.860865116119385,4.639915943145752,4.700174808502197,13162805.0
+2014-11-16,4.720261096954346,4.760433197021484,4.619830131530762,4.619830131530762,6053291.0
+2014-11-17,4.619830131530762,4.619830131530762,4.418968200683594,4.499312877655029,5359084.0
+2014-11-18,4.539484977722168,4.559570789337158,4.479226112365723,4.559570789337158,2354611.0
+2014-11-19,4.539484977722168,4.619830131530762,4.519399166107178,4.579658031463623,2436720.0
+2014-11-20,4.579658031463623,4.680088996887207,4.559570789337158,4.599743843078613,3193993.0
+2014-11-23,4.6600022315979,4.720261096954346,4.619830131530762,4.720261096954346,5074959.0
+2014-11-24,4.700174808502197,4.700174808502197,4.559570789337158,4.579658031463623,6026494.0
+2014-11-25,4.559570789337158,4.559570789337158,4.338623046875,4.398881912231445,4685973.0
+2014-11-26,4.35870885848999,4.35870885848999,4.117673873901367,4.177933216094971,12777404.0
+2014-11-27,4.137761116027832,4.238192081451416,4.057415962219238,4.218105792999268,7433815.0
+2014-11-30,3.80834698677063,4.009209156036377,3.80834698677063,3.8565540313720703,8697492.0
+2014-12-01,3.8645880222320557,3.9931399822235107,3.8565540313720703,3.9770710468292236,9137919.0
+2014-12-02,4.057415962219238,4.137761116027832,4.009209156036377,4.037330150604248,4285413.0
+2014-12-03,4.017242908477783,4.057415962219238,3.985105037689209,4.009209156036377,6302778.0
+2014-12-04,4.037330150604248,4.0775017738342285,4.017242908477783,4.037330150604248,4697324.0
+2014-12-07,4.017242908477783,4.0775017738342285,4.001173973083496,4.037330150604248,4097635.0
+2014-12-08,4.037330150604248,4.137761116027832,3.9368979930877686,3.9368979930877686,6513744.0
+2014-12-09,3.8163809776306152,3.8485190868377686,3.7038979530334473,3.8324499130249023,6593737.0
+2014-12-10,3.80834698677063,3.8886919021606445,3.655690908432007,3.671760082244873,7049435.0
+2014-12-11,3.5914158821105957,3.6476569175720215,3.4307260513305664,3.59945011138916,6075346.0
+2014-12-14,3.495002031326294,3.495002031326294,3.3102080821990967,3.3102080821990967,4090914.0
+2014-12-15,3.382519006729126,3.454828977584839,3.0209670066833496,3.125415086746216,5455805.0
+2014-12-16,2.8361740112304688,2.8924150466918945,2.771898031234741,2.771898031234741,7789208.0
+2014-12-17,2.8201050758361816,2.9486560821533203,2.5710361003875732,2.9486560821533203,5982472.0
+2014-12-18,3.0611391067504883,3.197726011276245,3.029000997543335,3.197726011276245,6570624.0
+2014-12-21,3.398587942123413,3.398587942123413,3.0611391067504883,3.181657075881958,10643404.0
+2014-12-22,3.141484022140503,3.3021740913391113,3.1093459129333496,3.2620019912719727,7979015.0
+2014-12-23,3.270035982131958,3.374484062194824,3.2137949466705322,3.3503808975219727,10420888.0
+2014-12-24,3.374484062194824,3.583380937576294,3.374484062194824,3.374484062194824,21367087.0
+2014-12-25,3.4146571159362793,3.527139902114868,3.3021740913391113,3.4146571159362793,14763119.0
+2014-12-28,3.4146571159362793,3.5914158821105957,3.4146571159362793,3.5512430667877197,17160708.0
+2014-12-29,3.5592780113220215,3.6074841022491455,3.4307260513305664,3.4387600421905518,10424497.0
+2014-12-30,3.3343119621276855,3.3503808975219727,3.173621892929077,3.2057600021362305,9739214.0
+2014-12-31,3.2459330558776855,3.2941389083862305,2.956691026687622,3.06917405128479,9133799.0
+2015-01-01,3.1173810958862305,3.2298638820648193,3.0611391067504883,3.1495189666748047,6910857.0
+2015-01-04,3.125415086746216,3.2057600021362305,3.1013119220733643,3.1013119220733643,8125284.0
+2015-01-05,3.0370359420776367,3.0932769775390625,2.972759962081909,2.972759962081909,8401020.0
+2015-01-06,2.852242946624756,3.012932062149048,2.828139066696167,3.012932062149048,5778800.0
+2015-01-07,3.012932062149048,3.165587902069092,2.972759962081909,3.125415086746216,8761653.0
+2015-01-08,3.1495189666748047,3.2218289375305176,3.1334500312805176,3.141484022140503,6210999.0
+2015-01-11,3.141484022140503,3.237898111343384,3.1093459129333496,3.2298638820648193,5949028.0
+2015-01-12,3.2137949466705322,3.3021740913391113,3.197726011276245,3.2298638820648193,7044605.0
+2015-01-13,3.1334500312805176,3.382519006729126,3.1334500312805176,3.3503808975219727,15378416.0
+2015-01-14,3.374484062194824,3.4066219329833984,3.3102080821990967,3.326277017593384,9016057.0
+2015-01-15,3.3343119621276855,3.3905529975891113,3.270035982131958,3.2780699729919434,8221743.0
+2015-01-18,3.286104917526245,3.358414888381958,3.286104917526245,3.326277017593384,6629868.0
+2015-01-19,3.326277017593384,3.5030360221862793,3.3182430267333984,3.454828977584839,17302994.0
+2015-01-20,3.486967086791992,3.6155190467834473,3.470897912979126,3.5351738929748535,10920422.0
+2015-01-21,3.5592780113220215,3.7922780513763428,3.5351738929748535,3.6637260913848877,16879868.0
+2015-01-22,3.671760082244873,3.7440710067749023,3.6637260913848877,3.695863962173462,6058270.0
+2015-01-26,3.7601399421691895,3.9368979930877686,3.7199668884277344,3.928864002227783,17138342.0
+2015-01-27,3.9610021114349365,4.017242908477783,3.80834698677063,3.824415922164917,17674344.0
+2015-01-28,3.840485095977783,3.8645880222320557,3.7922780513763428,3.80834698677063,10534822.0
+2015-01-29,3.80834698677063,3.912795066833496,3.784243106842041,3.8806569576263428,10587520.0
+2015-02-01,3.985105037689209,4.218105792999268,3.9529669284820557,4.0775017738342285,16176227.0
+2015-02-02,4.097588062286377,4.258277893066406,4.037330150604248,4.097588062286377,21944124.0
+2015-02-03,4.157846927642822,4.177933216094971,4.001173973083496,4.057415962219238,11642858.0
+2015-02-04,4.0775017738342285,4.35870885848999,4.0775017738342285,4.31853723526001,31828650.0
+2015-02-05,4.258277893066406,4.539484977722168,4.238192081451416,4.539484977722168,17141951.0
+2015-02-08,4.579658031463623,4.720261096954346,4.539484977722168,4.639915943145752,16677715.0
+2015-02-09,4.639915943145752,4.700174808502197,4.539484977722168,4.579658031463623,7649460.0
+2015-02-10,4.539484977722168,4.6600022315979,4.519399166107178,4.579658031463623,6035792.0
+2015-02-11,4.599743843078613,4.599743843078613,4.378795146942139,4.418968200683594,8551932.0
+2015-02-12,4.418968200683594,4.599743843078613,4.418968200683594,4.519399166107178,5013935.0
+2015-02-15,4.619830131530762,4.700174808502197,4.579658031463623,4.6600022315979,9118017.0
+2015-02-16,4.680088996887207,4.780519962310791,4.619830131530762,4.680088996887207,8342572.0
+2015-02-17,4.6600022315979,4.740346908569336,4.499312877655029,4.599743843078613,9464337.0
+2015-02-18,4.579658031463623,4.639915943145752,4.439054012298584,4.579658031463623,8696621.0
+2015-02-19,4.579658031463623,4.700174808502197,4.559570789337158,4.6600022315979,8418645.0
+2015-02-22,4.700174808502197,4.800605773925781,4.539484977722168,4.619830131530762,9548113.0
+2015-02-23,4.619830131530762,4.639915943145752,4.499312877655029,4.579658031463623,4289893.0
+2015-02-24,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-02-25,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-02-26,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-03-01,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-03-02,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-03-03,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-03-04,4.579658031463623,4.579658031463623,4.579658031463623,4.579658031463623,0.0
+2015-03-05,4.579658031463623,4.700174808502197,4.559570789337158,4.700174808502197,6665004.0
+2015-03-08,4.760433197021484,4.800605773925781,4.700174808502197,4.720261096954346,6102143.0
+2015-03-09,4.760433197021484,4.800605773925781,4.700174808502197,4.720261096954346,6102143.0
+2015-03-10,4.720261096954346,4.740346908569336,4.680088996887207,4.740346908569336,3878679.0
+2015-03-11,4.720261096954346,4.921123027801514,4.680088996887207,4.880950927734375,18805704.0
+2015-03-12,4.921123027801514,4.961296081542969,4.740346908569336,4.84077787399292,23653331.0
+2015-03-15,4.780519962310791,4.84077787399292,4.720261096954346,4.780519962310791,6104583.0
+2015-03-16,4.760433197021484,4.780519962310791,4.499312877655029,4.559570789337158,10236122.0
+2015-03-17,4.579658031463623,4.619830131530762,4.418968200683594,4.479226112365723,7778442.0
+2015-03-18,4.479226112365723,4.700174808502197,4.378795146942139,4.619830131530762,17945450.0
+2015-03-19,4.639915943145752,4.740346908569336,4.539484977722168,4.700174808502197,8995533.0
+2015-03-22,4.740346908569336,4.780519962310791,4.700174808502197,4.740346908569336,3311860.0
+2015-03-23,4.720261096954346,4.720261096954346,4.599743843078613,4.599743843078613,5411931.0
+2015-03-24,4.619830131530762,4.639915943145752,4.539484977722168,4.599743843078613,2571476.0
+2015-03-25,4.579658031463623,4.579658031463623,4.137761116027832,4.137761116027832,8402539.0
+2015-03-26,4.009209156036377,4.218105792999268,3.9368979930877686,4.097588062286377,20962307.0
+2015-03-29,4.157846927642822,4.218105792999268,4.117673873901367,4.177933216094971,5841753.0
+2015-03-30,4.177933216094971,4.198019027709961,4.017242908477783,4.097588062286377,5566440.0
+2015-03-31,4.037330150604248,4.117673873901367,3.928864002227783,3.9529669284820557,4913356.0
+2015-04-01,3.9770710468292236,4.037330150604248,3.9529669284820557,4.009209156036377,3929285.0
+2015-04-02,4.057415962219238,4.097588062286377,3.8886919021606445,3.912795066833496,4952475.0
+2015-04-05,3.920830011367798,3.9610021114349365,3.7762091159820557,3.840485095977783,4062237.0
+2015-04-06,3.8324499130249023,3.840485095977783,3.7762091159820557,3.7922780513763428,3007036.0
+2015-04-07,3.824415922164917,3.920830011367798,3.824415922164917,3.89672589302063,3250686.0
+2015-04-08,3.9368979930877686,4.017242908477783,3.840485095977783,3.8485190868377686,7868342.0
+2015-04-09,3.8726229667663574,3.9368979930877686,3.8485190868377686,3.9047610759735107,3588841.0
+2015-04-12,3.928864002227783,3.9529669284820557,3.8726229667663574,3.8806569576263428,3757464.0
+2015-04-13,3.8645880222320557,4.057415962219238,3.8645880222320557,4.037330150604248,8265642.0
+2015-04-14,4.017242908477783,4.0775017738342285,3.985105037689209,3.9931399822235107,4003702.0
+2015-04-15,4.057415962219238,4.0775017738342285,4.009209156036377,4.037330150604248,4564846.0
+2015-04-16,4.037330150604248,4.137761116027832,4.017242908477783,4.037330150604248,10047498.0
+2015-04-19,4.157846927642822,4.258277893066406,4.137761116027832,4.218105792999268,6789543.0
+2015-04-20,4.238192081451416,4.258277893066406,4.117673873901367,4.137761116027832,2672877.0
+2015-04-21,4.137761116027832,4.298449993133545,4.0775017738342285,4.278364181518555,9685670.0
+2015-04-22,4.338623046875,4.378795146942139,4.258277893066406,4.298449993133545,7612246.0
+2015-04-23,4.31853723526001,4.338623046875,4.258277893066406,4.31853723526001,2877208.0
+2015-04-26,4.31853723526001,4.418968200683594,4.31853723526001,4.357905864715576,5387922.0
+2015-04-27,4.35870885848999,4.378795146942139,4.31853723526001,4.333802223205566,2772547.0
+2015-04-28,4.31853723526001,4.398881912231445,4.258277893066406,4.296844005584717,4182643.0
+2015-04-29,4.35870885848999,4.459139823913574,4.278364181518555,4.433430194854736,12789564.0
+2015-04-30,4.433430194854736,4.433430194854736,4.433430194854736,4.433430194854736,0.0
+2015-05-03,4.539484977722168,4.700174808502197,4.459139823913574,4.508151054382324,16319721.0
+2015-05-04,4.499312877655029,4.559570789337158,4.418968200683594,4.479226112365723,9194313.0
+2015-05-05,4.519399166107178,4.619830131530762,4.459139823913574,4.500919818878174,10214216.0
+2015-05-06,4.479226112365723,4.519399166107178,4.439054012298584,4.448695182800293,6582286.0
+2015-05-07,4.439054012298584,4.439054012298584,4.298449993133545,4.330587863922119,7517517.0
+2015-05-10,4.330587863922119,4.330587863922119,4.330587863922119,4.330587863922119,0.0
+2015-05-11,4.330587863922119,4.330587863922119,4.330587863922119,4.330587863922119,0.0
+2015-05-12,4.258277893066406,4.378795146942139,4.258277893066406,4.308895111083984,6474638.0
+2015-05-13,4.338623046875,4.338623046875,4.258277893066406,4.28961181640625,3696526.0
+2015-05-14,4.298449993133545,4.35870885848999,4.298449993133545,4.330587863922119,3955659.0
+2015-05-17,4.378795146942139,4.418968200683594,4.35870885848999,4.401291847229004,4316329.0
+2015-05-18,4.439054012298584,4.439054012298584,4.338623046875,4.35870885848999,5355462.0
+2015-05-19,4.35870885848999,4.418968200683594,4.31853723526001,4.377992153167725,7295698.0
+2015-05-20,4.418968200683594,4.579658031463623,4.418968200683594,4.460746765136719,37269208.0
+2015-05-21,4.519399166107178,4.800605773925781,4.499312877655029,4.6543779373168945,45317027.0
+2015-05-24,4.720261096954346,4.740346908569336,4.579658031463623,4.620633125305176,12027226.0
+2015-05-25,4.639915943145752,4.6600022315979,4.579658031463623,4.619830131530762,8304810.0
+2015-05-26,4.6600022315979,4.84077787399292,4.6600022315979,4.7540059089660645,34323594.0
+2015-05-27,4.760433197021484,4.780519962310791,4.680088996887207,4.697763919830322,7425899.0
+2015-05-28,4.700174808502197,4.760433197021484,4.6600022315979,4.6760711669921875,8031352.0
+2015-05-31,4.680088996887207,4.720261096954346,4.499312877655029,4.568408966064453,8444010.0
+2015-06-01,4.519399166107178,4.579658031463623,4.459139823913574,4.547520160675049,10759267.0
+2015-06-02,4.579658031463623,4.700174808502197,4.559570789337158,4.6447367668151855,10448270.0
+2015-06-03,4.680088996887207,4.700174808502197,4.599743843078613,4.614205837249756,4354415.0
+2015-06-04,4.599743843078613,4.639915943145752,4.579658031463623,4.600546836853027,2145886.0
+2015-06-07,4.579658031463623,4.599743843078613,4.479226112365723,4.519399166107178,3152472.0
+2015-06-08,4.519399166107178,4.559570789337158,4.459139823913574,4.466371059417725,2490886.0
+2015-06-09,4.459139823913574,4.479226112365723,4.278364181518555,4.362726211547852,4795402.0
+2015-06-10,4.398881912231445,4.459139823913574,4.378795146942139,4.418968200683594,3731239.0
+2015-06-11,4.439054012298584,4.439054012298584,4.338623046875,4.357905864715576,2390544.0
+2015-06-14,4.35870885848999,4.499312877655029,4.35870885848999,4.484046936035156,2442408.0
+2015-06-15,4.519399166107178,4.539484977722168,4.398881912231445,4.413343906402588,3345863.0
+2015-06-16,4.418968200683594,4.579658031463623,4.378795146942139,4.481637001037598,7344849.0
+2015-06-17,4.499312877655029,4.559570789337158,4.439054012298584,4.485653877258301,6891889.0
+2015-06-18,4.519399166107178,4.559570789337158,4.459139823913574,4.466371059417725,3210273.0
+2015-06-21,4.459139823913574,4.459139823913574,4.298449993133545,4.31853723526001,4229840.0
+2015-06-22,4.298449993133545,4.35870885848999,4.258277893066406,4.314518928527832,2834181.0
+2015-06-23,4.338623046875,4.35870885848999,4.157846927642822,4.2365851402282715,4311276.0
+2015-06-24,4.2365851402282715,4.2365851402282715,4.2365851402282715,4.2365851402282715,0.0
+2015-06-25,4.238192081451416,4.35870885848999,4.238192081451416,4.30809211730957,3325053.0
+2015-06-28,4.338623046875,4.418968200683594,4.258277893066406,4.405309200286865,7636554.0
+2015-06-29,4.418968200683594,4.439054012298584,4.0775017738342285,4.126512050628662,11359853.0
+2015-06-30,4.0775017738342285,4.177933216094971,3.9931399822235107,4.152223110198975,7058533.0
+2015-07-01,4.177933216094971,4.177933216094971,4.0775017738342285,4.116870880126953,3532135.0
+2015-07-02,4.117673873901367,4.157846927642822,4.057415962219238,4.079912185668945,1857679.0
+2015-07-05,4.017242908477783,4.037330150604248,3.9931399822235107,3.9979610443115234,2334087.0
+2015-07-06,3.9449329376220703,3.9931399822235107,3.920830011367798,3.9360949993133545,2128038.0
+2015-07-07,3.9368979930877686,3.9610021114349365,3.9047610759735107,3.9184188842773438,3012911.0
+2015-07-08,3.928864002227783,3.9931399822235107,3.920830011367798,3.9577879905700684,4101431.0
+2015-07-09,3.9770710468292236,4.017242908477783,3.9368979930877686,4.016439914703369,3717050.0
+2015-07-12,4.037330150604248,4.117673873901367,4.017242908477783,4.046167850494385,3054880.0
+2015-07-13,4.0775017738342285,4.117673873901367,4.037330150604248,4.057415962219238,1413456.0
+2015-07-14,4.057415962219238,4.0775017738342285,4.001173973083496,4.017242908477783,1553117.0
+2015-07-15,4.037330150604248,4.0775017738342285,4.001173973083496,4.014832973480225,2712444.0
+2015-07-19,4.014832973480225,4.014832973480225,4.014832973480225,4.014832973480225,0.0
+2015-07-20,4.014832973480225,4.014832973480225,4.014832973480225,4.014832973480225,0.0
+2015-07-21,4.014832973480225,4.014832973480225,4.014832973480225,4.014832973480225,0.0
+2015-07-22,4.0775017738342285,4.117673873901367,4.017242908477783,4.103211879730225,3297870.0
+2015-07-23,4.117673873901367,4.137761116027832,4.0775017738342285,4.083126068115234,1879883.0
+2015-07-26,4.097588062286377,4.097588062286377,4.037330150604248,4.056612014770508,2637343.0
+2015-07-27,4.0775017738342285,4.0775017738342285,4.001173973083496,4.004387855529785,2520310.0
+2015-07-28,4.001173973083496,4.017242908477783,3.9368979930877686,3.972249984741211,2014241.0
+2015-07-29,3.9931399822235107,4.037330150604248,3.9931399822235107,4.010012149810791,1640689.0
+2015-07-30,4.017242908477783,4.017242908477783,3.985105037689209,3.9891231060028076,630245.0
+2015-08-02,3.985105037689209,3.985105037689209,3.5914158821105957,3.6098949909210205,7497603.0
+2015-08-03,3.5351738929748535,3.68782901763916,3.5351738929748535,3.6701529026031494,3216334.0
+2015-08-04,3.6396219730377197,3.6637260913848877,3.583380937576294,3.655690908432007,2235089.0
+2015-08-05,3.68782901763916,3.711932897567749,3.6476569175720215,3.6693499088287354,2719463.0
+2015-08-06,3.655690908432007,3.655690908432007,3.583380937576294,3.6195359230041504,2121666.0
+2015-08-09,3.5753469467163086,3.6476569175720215,3.5432090759277344,3.6412289142608643,1988975.0
+2015-08-10,3.6315879821777344,3.7521049976348877,3.6315879821777344,3.730412006378174,3318743.0
+2015-08-11,3.7440710067749023,3.7601399421691895,3.6155190467834473,3.6356050968170166,3382281.0
+2015-08-12,3.583380937576294,3.59945011138916,3.511070966720581,3.5721330642700195,3781697.0
+2015-08-13,3.6074841022491455,3.6155190467834473,3.5592780113220215,3.5721330642700195,1711907.0
+2015-08-16,3.5512430667877197,3.5753469467163086,3.2780699729919434,3.307797908782959,4730793.0
+2015-08-17,3.3021740913391113,3.342345952987671,3.2218289375305176,3.260395050048828,5897637.0
+2015-08-18,3.253967046737671,3.253967046737671,2.940622091293335,2.997667074203491,8140631.0
+2015-08-19,2.9888288974761963,3.053105115890503,2.828139066696167,2.8578670024871826,6406369.0
+2015-08-20,2.7477939128875732,3.06917405128479,2.7477939128875732,3.018557071685791,5146177.0
+2015-08-23,2.812069892883301,2.956691026687622,2.723690986633301,2.7349390983581543,5855556.0
+2015-08-24,2.731724977493286,2.8763461112976074,2.6513800621032715,2.702800989151001,5760217.0
+2015-08-25,2.771898031234741,2.940622091293335,2.723690986633301,2.899646043777466,6153173.0
+2015-08-26,2.860276937484741,2.9325881004333496,2.7960009574890137,2.8225150108337402,5324570.0
+2015-08-27,3.012932062149048,3.012932062149048,2.884381055831909,2.8972361087799072,6809320.0
+2015-08-30,3.029000997543335,3.029000997543335,2.860276937484741,2.8755431175231934,5484730.0
+2015-08-31,2.844208002090454,2.884381055831909,2.828139066696167,2.869115114212036,3717859.0
+2015-09-01,2.9004499912261963,2.9004499912261963,2.8361740112304688,2.8482251167297363,3059373.0
+2015-09-02,2.8361740112304688,2.8924150466918945,2.7879669666290283,2.8739359378814697,3060916.0
+2015-09-03,2.9165189266204834,2.9647250175476074,2.8924150466918945,2.9165189266204834,2853100.0
+2015-09-06,2.9165189266204834,2.9647250175476074,2.9004499912261963,2.940622091293335,3281578.0
+2015-09-07,2.9647250175476074,3.045069932937622,2.956691026687622,2.991239070892334,5609965.0
+2015-09-08,2.9968628883361816,3.0611391067504883,2.9647250175476074,3.047481060028076,5731641.0
+2015-09-09,3.0932769775390625,3.2620019912719727,3.085242986679077,3.235487937927246,8445392.0
+2015-09-10,3.197726011276245,3.286104917526245,3.173621892929077,3.241111993789673,6309089.0
+2015-09-13,3.2298638820648193,3.342345952987671,3.141484022140503,3.1712119579315186,5131104.0
+2015-09-14,3.1334500312805176,3.165587902069092,3.0611391067504883,3.0643529891967773,4973795.0
+2015-09-15,3.085242986679077,3.1013119220733643,3.045069932937622,3.0555150508880615,3174216.0
+2015-09-16,3.1013119220733643,3.1093459129333496,3.045069932937622,3.0523009300231934,3594441.0
+2015-09-17,3.0772080421447754,3.0772080421447754,2.9888288974761963,3.0008809566497803,2119164.0
+2015-09-20,3.0048980712890625,3.0048980712890625,2.9325881004333496,2.972759962081909,3292331.0
+2015-09-21,2.9807939529418945,3.012932062149048,2.956691026687622,3.0081119537353516,1267423.0
+2015-09-27,3.0081119537353516,3.0081119537353516,3.0081119537353516,3.0081119537353516,0.0
+2015-09-28,3.0081119537353516,3.0081119537353516,3.0081119537353516,3.0081119537353516,0.0
+2015-09-29,3.012932062149048,3.0932769775390625,2.972759962081909,3.062746047973633,2383935.0
+2015-09-30,3.06917405128479,3.1173810958862305,3.0611391067504883,3.0900630950927734,1934398.0
+2015-10-01,3.1093459129333496,3.173621892929077,3.06917405128479,3.074798107147217,2993843.0
+2015-10-04,3.085242986679077,3.1093459129333496,3.0611391067504883,3.069977045059204,1310425.0
+2015-10-05,3.06917405128479,3.1334500312805176,3.06917405128479,3.1222009658813477,2029724.0
+2015-10-06,3.1334500312805176,3.141484022140503,3.1093459129333496,3.1173810958862305,1592323.0
+2015-10-07,3.1334500312805176,3.2057600021362305,3.1334500312805176,3.198529005050659,3919702.0
+2015-10-08,3.2137949466705322,3.2298638820648193,3.181657075881958,3.206563949584961,2915033.0
+2015-10-11,3.2459330558776855,3.2941389083862305,3.237898111343384,3.2780699729919434,5003355.0
+2015-10-12,3.2941389083862305,3.326277017593384,3.2298638820648193,3.2684290409088135,6031660.0
+2015-10-13,3.270035982131958,3.3503808975219727,3.2620019912719727,3.320652961730957,7130560.0
+2015-10-14,3.3343119621276855,3.4066219329833984,3.3182430267333984,3.3560049533843994,6122941.0
+2015-10-15,3.398587942123413,3.4307260513305664,3.3182430267333984,3.3278839588165283,6444244.0
+2015-10-18,3.342345952987671,3.3905529975891113,3.342345952987671,3.3503808975219727,2579878.0
+2015-10-19,3.342345952987671,3.3503808975219727,3.3102080821990967,3.316636085510254,3442185.0
+2015-10-20,3.3182430267333984,3.358414888381958,3.1896910667419434,3.217008113861084,4739094.0
+2015-10-21,3.197726011276245,3.237898111343384,3.0611391067504883,3.0844390392303467,4131203.0
+2015-10-22,3.1334500312805176,3.1334500312805176,2.9486560821533203,3.0772080421447754,3897336.0
+2015-10-25,3.1173810958862305,3.15755295753479,3.0932769775390625,3.1117570400238037,3665498.0
+2015-10-26,3.125415086746216,3.2057600021362305,3.0772080421447754,3.156749963760376,5973573.0
+2015-10-27,3.141484022140503,3.181657075881958,2.940622091293335,2.9872219562530518,4107181.0
+2015-10-28,2.972759962081909,3.029000997543335,2.9004499912261963,3.0016839504241943,5020021.0
+2015-10-29,3.0370359420776367,3.1013119220733643,2.9807939529418945,2.994452953338623,6741126.0
+2015-11-01,2.972759962081909,2.9968628883361816,2.8924150466918945,2.9133050441741943,4779831.0
+2015-11-02,2.9245529174804688,3.0048980712890625,2.9165189266204834,2.9807939529418945,6528269.0
+2015-11-03,2.9888288974761963,3.0048980712890625,2.9084839820861816,2.9108939170837402,4932025.0
+2015-11-04,2.940622091293335,3.012932062149048,2.8763461112976074,2.9856150150299072,7976140.0
+2015-11-05,2.9888288974761963,3.029000997543335,2.972759962081909,2.9751698970794678,4506671.0
+2015-11-08,2.9486560821533203,3.0772080421447754,2.9486560821533203,3.0523009300231934,4060370.0
+2015-11-09,3.0772080421447754,3.125415086746216,3.029000997543335,3.100507974624634,4798501.0
+2015-11-10,3.1013119220733643,3.1334500312805176,3.053105115890503,3.0772080421447754,4898569.0
+2015-11-11,3.0772080421447754,3.1093459129333496,3.053105115890503,3.094080924987793,2779069.0
+2015-11-12,3.0932769775390625,3.1093459129333496,3.06917405128479,3.082029104232788,2046776.0
+2015-11-15,3.0209670066833496,3.0209670066833496,2.9486560821533203,2.9647250175476074,3166125.0
+2015-11-16,3.0048980712890625,3.0048980712890625,2.9486560821533203,2.9960598945617676,1637714.0
+2015-11-17,3.0048980712890625,3.012932062149048,2.972759962081909,2.9759740829467773,1436942.0
+2015-11-18,2.9888288974761963,3.029000997543335,2.9807939529418945,2.997667074203491,3516453.0
+2015-11-19,3.029000997543335,3.0772080421447754,3.012932062149048,3.0611391067504883,6189392.0
+2015-11-22,3.0932769775390625,3.125415086746216,3.06917405128479,3.1205949783325195,6078371.0
+2015-11-23,3.125415086746216,3.2298638820648193,3.0932769775390625,3.1896910667419434,13495483.0
+2015-11-24,3.2137949466705322,3.253967046737671,3.141484022140503,3.1591598987579346,4005370.0
+2015-11-25,3.1896910667419434,3.1896910667419434,3.125415086746216,3.144697904586792,3158471.0
+2015-11-26,3.141484022140503,3.173621892929077,3.1334500312805176,3.1527318954467773,2883817.0
+2015-11-29,3.15755295753479,3.173621892929077,3.125415086746216,3.135859966278076,2022705.0
+2015-11-30,3.1495189666748047,3.15755295753479,3.0932769775390625,3.116576910018921,1879883.0
+2015-12-01,3.1173810958862305,3.141484022140503,3.1093459129333496,3.1342530250549316,1875216.0
+2015-12-02,3.141484022140503,3.1896910667419434,3.125415086746216,3.1679980754852295,4748018.0
+2015-12-03,3.1495189666748047,3.15755295753479,3.0772080421447754,3.0884571075439453,2200127.0
+2015-12-06,3.053105115890503,3.15755295753479,3.0370359420776367,3.1366639137268066,3799819.0
+2015-12-07,3.1334500312805176,3.1334500312805176,3.053105115890503,3.0619430541992188,1943123.0
+2015-12-08,3.0209670066833496,3.0370359420776367,2.940622091293335,2.9542810916900635,3861901.0
+2015-12-09,2.956691026687622,2.972759962081909,2.8924150466918945,2.9020559787750244,3548303.0
+2015-12-10,2.8924150466918945,2.9165189266204834,2.8361740112304688,2.8426010608673096,3567396.0
+2015-12-13,2.7879669666290283,2.812069892883301,2.6915531158447266,2.715656042098999,4767223.0
+2015-12-14,2.739759922027588,2.755829095840454,2.6031739711761475,2.6385250091552734,4911240.0
+2015-12-15,2.6915531158447266,2.715656042098999,2.6513800621032715,2.6586110591888428,3591168.0
+2015-12-16,2.6594150066375732,2.6835179328918457,2.6513800621032715,2.661824941635132,2962180.0
+2015-12-17,2.6835179328918457,2.731724977493286,2.6754839420318604,2.726905107498169,3041898.0
+2015-12-20,2.7076220512390137,2.9968628883361816,2.6835179328918457,2.9968628883361816,23711717.0
+2015-12-21,3.0048980712890625,3.053105115890503,2.852242946624756,2.8956289291381836,27686108.0
+2015-12-22,2.884381055831909,2.9888288974761963,2.8763461112976074,2.93178391456604,13580704.0
+2015-12-23,2.9486560821533203,3.1173810958862305,2.940622091293335,2.9799909591674805,18483841.0
+2015-12-24,3.0209670066833496,3.053105115890503,2.9486560821533203,2.9832050800323486,12000217.0
+2015-12-27,2.9968628883361816,3.06917405128479,2.9325881004333496,3.0048980712890625,11631407.0
+2015-12-28,3.012932062149048,3.1173810958862305,3.012932062149048,3.0868499279022217,14213376.0
+2015-12-29,3.053105115890503,3.15755295753479,3.0048980712890625,3.144697904586792,9221259.0
+2015-12-30,3.15755295753479,3.2137949466705322,3.1173810958862305,3.1310389041900635,8504947.0
+2015-12-31,3.0932769775390625,3.1896910667419434,3.06917405128479,3.1808528900146484,6971595.0
+2016-01-03,3.165587902069092,3.366450071334839,3.165587902069092,3.2925329208374023,12877784.0
+2016-01-04,3.3021740913391113,3.3503808975219727,3.141484022140503,3.1969220638275146,11002244.0
+2016-01-05,3.173621892929077,3.253967046737671,3.125415086746216,3.1334500312805176,6583742.0
+2016-01-06,3.1334500312805176,3.253967046737671,3.053105115890503,3.1623740196228027,16184641.0
+2016-01-07,3.0772080421447754,3.1093459129333496,2.860276937484741,2.8956289291381836,10766087.0
+2016-01-10,2.8956289291381836,2.8956289291381836,2.8956289291381836,2.8956289291381836,0.0
+2016-01-11,2.8956289291381836,2.8956289291381836,2.8956289291381836,2.8956289291381836,0.0
+2016-01-12,2.6754839420318604,2.7638630867004395,2.6513800621032715,2.69637393951416,7437362.0
+2016-01-13,2.731724977493286,2.7477939128875732,2.498724937438965,2.556572914123535,7577994.0
+2016-01-14,2.442483901977539,2.4665870666503906,2.3058969974517822,2.3083078861236572,9019790.0
+2016-01-17,2.1050350666046143,2.1452078819274902,2.0809319019317627,2.0809319019317627,3623840.0
+2016-01-18,1.8800699710845947,2.169311046600342,1.8800699710845947,2.1211040019989014,12702265.0
+2016-01-19,2.1773459911346436,2.313931941986084,2.1452078819274902,2.252065896987915,10296698.0
+2016-01-20,2.1050350666046143,2.185379981994629,2.0327250957489014,2.0327250957489014,12442299.0
+2016-01-21,1.9764829874038696,2.072896957397461,1.9764829874038696,2.0271010398864746,5459713.0
+2016-01-24,2.1532421112060547,2.201448917388916,2.056828022003174,2.0961968898773193,8531707.0
+2016-01-25,2.056828022003174,2.185379981994629,2.056828022003174,2.1701149940490723,10515866.0
+2016-01-26,2.1050350666046143,2.2737600803375244,2.088965892791748,2.225553035736084,14866685.0
+2016-01-27,2.2496559619903564,2.3058969974517822,2.185379981994629,2.2560839653015137,13328441.0
+2016-01-28,2.2657248973846436,2.386241912841797,2.2657248973846436,2.3468730449676514,12826007.0
+2016-01-31,2.402311086654663,2.4746220111846924,2.3541040420532227,2.361335039138794,10584993.0
+2016-02-01,2.3782079219818115,2.4665870666503906,2.3380351066589355,2.4497148990631104,19043242.0
+2016-02-02,2.410346031188965,2.5710361003875732,2.313931941986084,2.33000111579895,27592126.0
+2016-02-03,2.33000111579895,2.3701729774475098,2.2657248973846436,2.3524980545043945,11113515.0
+2016-02-04,2.426414966583252,2.498724937438965,2.402311086654663,2.44891095161438,18274954.0
+2016-02-07,2.410346031188965,2.4665870666503906,2.3782079219818115,2.393472909927368,13278432.0
+2016-02-08,2.426414966583252,2.62727689743042,2.3942770957946777,2.62727689743042,27955671.0
+2016-02-09,2.62727689743042,2.884381055831909,2.5951390266418457,2.878756046295166,28685512.0
+2016-02-10,2.812069892883301,3.15755295753479,2.771898031234741,3.1085429191589355,31868428.0
+2016-02-11,3.0611391067504883,3.2137949466705322,2.8201050758361816,2.8988430500030518,34430720.0
+2016-02-14,3.0048980712890625,3.165587902069092,2.972759962081909,3.050693988800049,21631397.0
+2016-02-15,3.06917405128479,3.3343119621276855,3.06917405128479,3.3190460205078125,18796033.0
+2016-02-16,3.3343119621276855,3.4066219329833984,3.1334500312805176,3.1744260787963867,28973894.0
+2016-02-17,3.2137949466705322,3.486967086791992,3.2137949466705322,3.4853599071502686,19294571.0
+2016-02-18,3.527139902114868,3.711932897567749,3.5191049575805664,3.6163220405578613,25421458.0
+2016-02-21,3.5592780113220215,3.768173933029175,3.5351738929748535,3.740856885910034,13849109.0
+2016-02-22,3.768173933029175,3.8886919021606445,3.68782901763916,3.854142904281616,10936540.0
+2016-02-23,3.8565540313720703,4.057415962219238,3.824415922164917,3.9601991176605225,13505416.0
+2016-02-24,3.89672589302063,3.9610021114349365,3.7521049976348877,3.7987051010131836,5815380.0
+2016-02-25,3.89672589302063,4.097588062286377,3.8645880222320557,4.005191802978516,16101026.0
+2016-02-28,4.0775017738342285,4.097588062286377,3.9770710468292236,3.985105037689209,8651180.0
+2016-02-29,4.037330150604248,4.037330150604248,3.8324499130249023,3.8517329692840576,5858108.0
+2016-03-01,3.8485190868377686,3.9368979930877686,3.7922780513763428,3.824415922164917,8988563.0
+2016-03-02,3.8324499130249023,3.9770710468292236,3.800312042236328,3.837270975112915,13384089.0
+2016-03-03,3.8886919021606445,3.9047610759735107,3.8485190868377686,3.853339910507202,2733553.0
+2016-03-06,3.8806569576263428,3.920830011367798,3.8324499130249023,3.854947090148926,9530215.0
+2016-03-07,3.8806569576263428,3.985105037689209,3.7922780513763428,3.850126028060913,15377520.0
+2016-03-08,3.8726229667663574,3.8806569576263428,3.800312042236328,3.815577983856201,5441865.0
+2016-03-09,3.8163809776306152,3.8485190868377686,3.7922780513763428,3.7938849925994873,4675481.0
+2016-03-10,3.8163809776306152,3.8324499130249023,3.7601399421691895,3.783440113067627,4181536.0
+2016-03-13,3.8163809776306152,3.8163809776306152,3.7360360622406006,3.768173933029175,1608279.0
+2016-03-14,3.7762091159820557,3.80834698677063,3.6074841022491455,3.6155190467834473,3576544.0
+2016-03-15,3.6155190467834473,3.784243106842041,3.6155190467834473,3.733625888824463,6039464.0
+2016-03-16,3.7360360622406006,3.824415922164917,3.7280020713806152,3.7914741039276123,4247339.0
+2016-03-17,3.8163809776306152,3.824415922164917,3.768173933029175,3.775404930114746,2637741.0
+2016-03-20,3.784243106842041,3.80834698677063,3.7601399421691895,3.7778160572052,2867102.0
+2016-03-21,3.784243106842041,3.784243106842041,3.711932897567749,3.721574068069458,2276847.0
+2016-03-22,3.711932897567749,3.768173933029175,3.679795026779175,3.7159500122070312,3594914.0
+2016-03-23,3.7038979530334473,3.7280020713806152,3.6637260913848877,3.6685469150543213,1089167.0
+2016-03-24,3.671760082244873,3.7360360622406006,3.671760082244873,3.690239906311035,2743921.0
+2016-03-27,3.690239906311035,3.690239906311035,3.690239906311035,3.690239906311035,0.0
+2016-03-28,3.690239906311035,3.690239906311035,3.690239906311035,3.690239906311035,0.0
+2016-03-29,3.567312002182007,3.655690908432007,3.5432090759277344,3.621143102645874,1059221.0
+2016-03-30,3.655690908432007,3.68782901763916,3.583380937576294,3.658905029296875,1762701.0
+2016-03-31,3.6315879821777344,3.6315879821777344,3.567312002182007,3.583380937576294,1438710.0
+2016-04-03,3.5351738929748535,3.5351738929748535,3.4146571159362793,3.4628639221191406,852313.0
+2016-04-04,3.495002031326294,3.5592780113220215,3.495002031326294,3.5440120697021484,434203.0
+2016-04-05,3.5191049575805664,3.7762091159820557,3.478933095932007,3.6822049617767334,6336757.0
+2016-04-06,3.7440710067749023,3.840485095977783,3.68782901763916,3.696666955947876,4694935.0
+2016-04-07,3.7038979530334473,3.7440710067749023,3.671760082244873,3.680598020553589,1630184.0
+2016-04-10,3.7199668884277344,3.768173933029175,3.655690908432007,3.6564950942993164,2953816.0
+2016-04-11,3.6637260913848877,3.6637260913848877,3.583380937576294,3.6283740997314453,4645461.0
+2016-04-12,3.6074841022491455,3.6637260913848877,3.59945011138916,3.612304925918579,2162465.0
+2016-04-13,3.6476569175720215,3.6476569175720215,3.5753469467163086,3.579364061355591,2518891.0
+2016-04-14,3.59945011138916,3.7601399421691895,3.59945011138916,3.677385091781616,9534870.0
+2016-04-17,3.68782901763916,3.7440710067749023,3.6155190467834473,3.650067090988159,3803615.0
+2016-04-18,3.6235530376434326,3.6396219730377197,3.5753469467163086,3.6018600463867188,5197045.0
+2016-04-19,3.6074841022491455,3.6476569175720215,3.5753469467163086,3.602663993835449,4919766.0
+2016-04-20,3.6155190467834473,3.6315879821777344,3.59945011138916,3.6018600463867188,3293489.0
+2016-04-21,3.59945011138916,3.59945011138916,3.583380937576294,3.5857911109924316,2075614.0
+2016-04-24,3.5753469467163086,3.583380937576294,3.486967086791992,3.495805025100708,7565585.0
+2016-04-25,3.5191049575805664,3.527139902114868,3.454828977584839,3.4901809692382812,6470381.0
+2016-04-26,3.486967086791992,3.511070966720581,3.454828977584839,3.48294997215271,7848714.0
+2016-04-27,3.495002031326294,3.5191049575805664,3.454828977584839,3.491787910461426,11234568.0
+2016-04-28,3.5030360221862793,3.5592780113220215,3.486967086791992,3.4933950901031494,9677244.0
+2016-05-01,3.5030360221862793,3.527139902114868,3.470897912979126,3.4813430309295654,3573581.0
+2016-05-02,3.478933095932007,3.495002031326294,3.4066219329833984,3.4475979804992676,4014207.0
+2016-05-03,3.454828977584839,3.486967086791992,3.4066219329833984,3.4098360538482666,4391082.0
+2016-05-04,3.3905529975891113,3.4066219329833984,3.3182430267333984,3.374484062194824,2247772.0
+2016-05-05,3.382519006729126,3.495002031326294,3.382519006729126,3.436350107192993,7094279.0
+2016-05-08,3.454828977584839,3.5351738929748535,3.454828977584839,3.5255329608917236,9066751.0
+2016-05-09,3.5432090759277344,3.5753469467163086,3.527139902114868,3.5592780113220215,4196733.0
+2016-05-10,3.5512430667877197,3.679795026779175,3.5351738929748535,3.605073928833008,7123042.0
+2016-05-11,3.6155190467834473,3.6476569175720215,3.583380937576294,3.5938260555267334,3664402.0
+2016-05-12,3.6074841022491455,3.655690908432007,3.5914158821105957,3.612304925918579,8328384.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,3.2218289375305176,3.4226911067962646,3.1896910667419434,3.367253065109253,11266891.0
+2016-05-25,3.4066219329833984,3.486967086791992,3.374484062194824,3.4355459213256836,4164173.0
+2016-05-26,3.4467949867248535,3.511070966720581,3.2780699729919434,3.2965500354766846,4745791.0
+2016-05-29,3.2941389083862305,3.342345952987671,3.253967046737671,3.2901220321655273,2116762.0
+2016-05-30,3.3102080821990967,3.3182430267333984,3.1334500312805176,3.1647839546203613,3532110.0
+2016-05-31,3.2137949466705322,3.2620019912719727,3.1495189666748047,3.228256940841675,4007660.0
+2016-06-01,3.2298638820648193,3.237898111343384,3.197726011276245,3.217008113861084,1872191.0
+2016-06-02,3.2137949466705322,3.2298638820648193,3.1896910667419434,3.2250430583953857,2719488.0
+2016-06-05,3.2218289375305176,3.3102080821990967,3.2137949466705322,3.220221996307373,5726164.0
+2016-06-06,3.2298638820648193,3.237898111343384,3.1896910667419434,3.2210259437561035,1692379.0
+2016-06-07,3.237898111343384,3.253967046737671,3.2137949466705322,3.2306671142578125,4284616.0
+2016-06-08,3.253967046737671,3.2941389083862305,3.2298638820648193,3.2620019912719727,4782582.0
+2016-06-09,3.253967046737671,3.326277017593384,3.253967046737671,3.257983922958374,5575153.0
+2016-06-12,3.237898111343384,3.3021740913391113,3.2137949466705322,3.2499499320983887,3988667.0
+2016-06-13,3.2459330558776855,3.2459330558776855,3.2298638820648193,3.232274055480957,2071258.0
+2016-06-14,,,,,
+2016-06-15,3.270035982131958,3.3182430267333984,3.2298638820648193,3.2395050525665283,8728870.0
+2016-06-16,3.2298638820648193,3.237898111343384,3.1896910667419434,3.223436117172241,3037405.0
+2016-06-19,3.2298638820648193,3.326277017593384,3.2137949466705322,3.241914987564087,11405867.0
+2016-06-20,3.253967046737671,3.3021740913391113,3.2218289375305176,3.2370951175689697,4941895.0
+2016-06-21,3.253967046737671,3.253967046737671,3.2057600021362305,3.2113840579986572,4407922.0
+2016-06-22,3.2218289375305176,3.2218289375305176,3.1896910667419434,3.204153060913086,3846978.0
+2016-06-23,3.2137949466705322,3.2459330558776855,3.197726011276245,3.2218289375305176,3222831.0
+2016-06-26,3.053105115890503,3.173621892929077,2.972759962081909,3.1495189666748047,4517014.0
+2016-06-27,3.173621892929077,3.2137949466705322,3.15755295753479,3.173621892929077,6424728.0
+2016-06-28,3.141484022140503,3.2137949466705322,3.141484022140503,3.2057600021362305,1313201.0
+2016-06-29,3.197726011276245,3.2137949466705322,3.15755295753479,3.2057600021362305,1991004.0
+2016-06-30,3.2137949466705322,3.2218289375305176,3.181657075881958,3.1896910667419434,5172165.0
+2016-07-03,3.2137949466705322,3.2218289375305176,3.181657075881958,3.1896910667419434,5172165.0
+2016-07-04,3.1896910667419434,3.1896910667419434,3.1896910667419434,3.1896910667419434,0.0
+2016-07-05,3.1896910667419434,3.1896910667419434,3.1896910667419434,3.1896910667419434,0.0
+2016-07-06,3.1896910667419434,3.1896910667419434,3.1896910667419434,3.1896910667419434,0.0
+2016-07-10,3.2137949466705322,3.253967046737671,3.197726011276245,3.2137949466705322,3752796.0
+2016-07-11,3.2218289375305176,3.2298638820648193,3.1896910667419434,3.2137949466705322,1492826.0
+2016-07-12,3.2218289375305176,3.270035982131958,3.2218289375305176,3.2620019912719727,2469889.0
+2016-07-14,3.237898111343384,3.2620019912719727,3.2298638820648193,3.253967046737671,2516513.0
+2016-07-17,3.2459330558776855,3.5351738929748535,3.2459330558776855,3.4628639221191406,22340229.0
+2016-07-18,3.470897912979126,3.5753469467163086,3.382519006729126,3.5753469467163086,7540567.0
+2016-07-19,3.583380937576294,3.6476569175720215,3.5030360221862793,3.5432090759277344,6943977.0
+2016-07-20,3.5351738929748535,3.5351738929748535,3.4467949867248535,3.454828977584839,3637381.0
+2016-07-21,3.478933095932007,3.478933095932007,3.342345952987671,3.358414888381958,2859211.0
+2016-07-24,3.3503808975219727,3.358414888381958,3.3182430267333984,3.342345952987671,1437042.0
+2016-07-25,3.358414888381958,3.358414888381958,3.2780699729919434,3.2941389083862305,2059969.0
+2016-07-26,3.3021740913391113,3.3102080821990967,3.2620019912719727,3.270035982131958,833842.0
+2016-07-27,3.2780699729919434,3.286104917526245,3.2298638820648193,3.2459330558776855,2041797.0
+2016-07-28,3.237898111343384,3.2941389083862305,3.125415086746216,3.253967046737671,6806830.0
+2016-07-31,3.2137949466705322,3.2780699729919434,3.173621892929077,3.2137949466705322,2449340.0
+2016-08-01,3.2137949466705322,3.4146571159362793,3.2137949466705322,3.3343119621276855,13005297.0
+2016-08-02,3.3102080821990967,3.3343119621276855,3.141484022140503,3.1896910667419434,7087035.0
+2016-08-03,3.181657075881958,3.237898111343384,3.165587902069092,3.197726011276245,2569883.0
+2016-08-04,3.2218289375305176,3.2218289375305176,3.1173810958862305,3.141484022140503,2512219.0
+2016-08-07,3.141484022140503,3.181657075881958,3.141484022140503,3.141484022140503,2078850.0
+2016-08-08,3.1495189666748047,3.1495189666748047,3.1173810958862305,3.141484022140503,1387929.0
+2016-08-09,3.15755295753479,3.181657075881958,3.125415086746216,3.181657075881958,2889257.0
+2016-08-10,3.181657075881958,3.1896910667419434,3.125415086746216,3.15755295753479,3726522.0
+2016-08-11,3.125415086746216,3.141484022140503,3.1093459129333496,3.125415086746216,1140769.0
+2016-08-14,3.141484022140503,3.165587902069092,3.141484022140503,3.1495189666748047,1721080.0
+2016-08-15,3.141484022140503,3.141484022140503,3.1173810958862305,3.1334500312805176,1049065.0
+2016-08-16,3.1334500312805176,3.1334500312805176,3.1093459129333496,3.1093459129333496,1047322.0
+2016-08-17,3.1013119220733643,3.1013119220733643,3.029000997543335,3.045069932937622,3487727.0
+2016-08-18,3.0370359420776367,3.045069932937622,2.956691026687622,3.012932062149048,2647922.0
+2016-08-21,3.012932062149048,3.045069932937622,2.9968628883361816,2.9968628883361816,1420501.0
+2016-08-22,3.029000997543335,3.029000997543335,2.972759962081909,3.012932062149048,1513811.0
+2016-08-23,3.0209670066833496,3.0209670066833496,2.956691026687622,3.0209670066833496,1034067.0
+2016-08-24,3.029000997543335,3.029000997543335,2.8924150466918945,2.9084839820861816,2095665.0
+2016-08-25,2.860276937484741,2.8924150466918945,2.6915531158447266,2.852242946624756,3366362.0
+2016-08-28,2.812069892883301,2.860276937484741,2.7960009574890137,2.8361740112304688,4439573.0
+2016-08-29,2.844208002090454,2.9486560821533203,2.8361740112304688,2.844208002090454,4180565.0
+2016-08-30,2.860276937484741,2.9004499912261963,2.852242946624756,2.8924150466918945,2045457.0
+2016-08-31,2.9004499912261963,2.9004499912261963,2.828139066696167,2.828139066696167,1447596.0
+2016-09-01,2.7879669666290283,2.7960009574890137,2.6513800621032715,2.715656042098999,1604906.0
+2016-09-04,2.731724977493286,2.771898031234741,2.731724977493286,2.755829095840454,1513288.0
+2016-09-05,2.7879669666290283,2.9647250175476074,2.7879669666290283,2.9486560821533203,5791819.0
+2016-09-06,2.9647250175476074,2.972759962081909,2.844208002090454,2.852242946624756,3347842.0
+2016-09-07,2.828139066696167,2.852242946624756,2.8201050758361816,2.8361740112304688,970665.0
+2016-09-08,2.852242946624756,2.868311882019043,2.828139066696167,2.852242946624756,959376.0
+2016-09-11,2.852242946624756,2.852242946624756,2.852242946624756,2.852242946624756,0.0
+2016-09-12,2.852242946624756,2.852242946624756,2.852242946624756,2.852242946624756,0.0
+2016-09-18,2.8201050758361816,2.828139066696167,2.7076220512390137,2.7076220512390137,3247923.0
+2016-09-19,2.715656042098999,2.739759922027588,2.4585530757904053,2.4585530757904053,13490356.0
+2016-09-20,2.442483901977539,2.4906909465789795,2.3460700511932373,2.4344489574432373,14810153.0
+2016-09-21,2.426414966583252,2.4906909465789795,2.410346031188965,2.4665870666503906,4324432.0
+2016-09-22,2.426414966583252,2.4906909465789795,2.410346031188965,2.4665870666503906,4324432.0
+2016-09-25,2.4505178928375244,2.4505178928375244,2.386241912841797,2.426414966583252,3939131.0
+2016-09-26,2.4505178928375244,2.4665870666503906,2.426414966583252,2.4344489574432373,4595352.0
+2016-09-27,2.410346031188965,2.410346031188965,2.201448917388916,2.201448917388916,7137418.0
+2016-09-28,2.209484100341797,2.2496559619903564,1.984518051147461,2.0809319019317627,14035705.0
+2016-09-29,2.0246899127960205,2.113070011138916,2.0086209774017334,2.0487940311431885,4883335.0
+2016-10-02,2.0809319019317627,2.1050350666046143,1.8640010356903076,1.8680180311203003,8259070.0
+2016-10-03,1.872035026550293,1.9041730165481567,1.6992939710617065,1.847931981086731,10328461.0
+2016-10-04,1.88810396194458,1.8921209573745728,1.8278449773788452,1.8921209573745728,4980105.0
+2016-10-05,1.9041730165481567,1.9523799419403076,1.8640010356903076,1.9443459510803223,8106092.0
+2016-10-06,1.9523799419403076,2.088965892791748,1.9523799419403076,2.0086209774017334,13080311.0
+2016-10-09,2.016655921936035,2.088965892791748,1.9805010557174683,2.0246899127960205,10549907.0
+2016-10-10,2.0086209774017334,2.0246899127960205,1.948362946510315,1.9925520420074463,6725606.0
+2016-10-11,2.0086209774017334,2.0407590866088867,2.0086209774017334,2.0327250957489014,5269334.0
+2016-10-12,2.016655921936035,2.097001075744629,2.0086209774017334,2.0487940311431885,6479230.0
+2016-10-13,2.0487940311431885,2.0648629665374756,1.9805010557174683,2.000586986541748,5131565.0
+2016-10-16,2.000586986541748,2.000586986541748,1.9443459510803223,1.9644320011138916,3616459.0
+2016-10-17,1.9443459510803223,1.9523799419403076,1.847931981086731,1.8680180311203003,6852471.0
+2016-10-18,1.8640010356903076,1.8640010356903076,1.7033109664916992,1.7515180110931396,4275219.0
+2016-10-19,1.7434829473495483,1.8238279819488525,1.7113449573516846,1.8238279819488525,4461715.0
+2016-10-20,1.8238279819488525,1.900156021118164,1.79972505569458,1.8760520219802856,4914214.0
+2016-10-23,1.9041730165481567,1.9563970565795898,1.88810396194458,1.9322940111160278,6271687.0
+2016-10-24,,,,,
+2016-10-25,1.9523799419403076,2.0086209774017334,1.948362946510315,1.9805010557174683,8710673.0
+2016-10-26,2.000586986541748,2.088965892791748,1.9644320011138916,2.0327250957489014,12854310.0
+2016-10-27,2.0407590866088867,2.056828022003174,2.016655921936035,2.0407590866088867,4894499.0
+2016-10-30,2.0407590866088867,2.0407590866088867,1.9965699911117554,2.0246899127960205,8305246.0
+2016-10-31,2.0327250957489014,2.1050350666046143,2.0246899127960205,2.0648629665374756,7333908.0
+2016-11-01,2.0648629665374756,2.129138946533203,2.0487940311431885,2.072896957397461,8333810.0
+2016-11-02,2.056828022003174,2.088965892791748,1.9684489965438843,1.9965699911117554,10089927.0
+2016-11-03,1.9965699911117554,2.056828022003174,1.984518051147461,2.0246899127960205,9826102.0
+2016-11-06,2.000586986541748,2.088965892791748,1.9925520420074463,2.0809319019317627,7562834.0
+2016-11-07,2.113070011138916,2.1773459911346436,2.1050350666046143,2.169311046600342,13667542.0
+2016-11-08,2.185379981994629,2.1934149265289307,2.129138946533203,2.1452078819274902,7183220.0
+2016-11-09,2.1050350666046143,2.1773459911346436,2.056828022003174,2.1612770557403564,9248990.0
+2016-11-10,2.185379981994629,2.3058969974517822,2.185379981994629,2.2898290157318115,10774302.0
+2016-11-13,2.2817940711975098,2.426414966583252,2.2657248973846436,2.3621389865875244,15408263.0
+2016-11-14,2.386241912841797,2.442483901977539,2.2898290157318115,2.297863006591797,11461452.0
+2016-11-15,2.297863006591797,2.3541040420532227,2.257690906524658,2.297863006591797,6641481.0
+2016-11-16,2.3219659328460693,2.4906909465789795,2.3219659328460693,2.4906909465789795,14613028.0
+2016-11-17,2.4906909465789795,2.498724937438965,2.402311086654663,2.426414966583252,11482910.0
+2016-11-20,2.442483901977539,2.4826560020446777,2.3782079219818115,2.442483901977539,10529208.0
+2016-11-21,2.4585530757904053,2.514794111251831,2.4344489574432373,2.4665870666503906,18482721.0
+2016-11-22,2.4746220111846924,2.530863046646118,2.4505178928375244,2.4826560020446777,11459921.0
+2016-11-23,2.4906909465789795,2.5630009174346924,2.4906909465789795,2.5630009174346924,15164551.0
+2016-11-24,2.5871050357818604,2.6353108882904053,2.4665870666503906,2.498724937438965,19986115.0
+2016-11-27,2.5067598819732666,2.6353108882904053,2.498724937438965,2.62727689743042,15735116.0
+2016-11-28,2.6513800621032715,2.7799320220947266,2.62727689743042,2.699587106704712,23627032.0
+2016-11-29,2.731724977493286,2.7638630867004395,2.6031739711761475,2.611207962036133,14954606.0
+2016-11-30,2.6353108882904053,2.6835179328918457,2.6353108882904053,2.6513800621032715,12376719.0
+2016-12-01,2.6754839420318604,2.7477939128875732,2.6594150066375732,2.715656042098999,24534520.0
+2016-12-04,2.739759922027588,2.940622091293335,2.739759922027588,2.868311882019043,47166404.0
+2016-12-05,2.8763461112976074,2.8924150466918945,2.8201050758361816,2.852242946624756,19129446.0
+2016-12-06,2.860276937484741,2.9647250175476074,2.844208002090454,2.9245529174804688,19350816.0
+2016-12-07,2.940622091293335,2.9486560821533203,2.8763461112976074,2.9004499912261963,16979551.0
+2016-12-08,2.9004499912261963,2.9165189266204834,2.852242946624756,2.852242946624756,8992981.0
+2016-12-11,2.8763461112976074,2.9325881004333496,2.8763461112976074,2.9084839820861816,7878523.0
+2016-12-12,2.9165189266204834,2.9245529174804688,2.844208002090454,2.852242946624756,7882680.0
+2016-12-13,2.852242946624756,2.868311882019043,2.7960009574890137,2.8040359020233154,7091366.0
+2016-12-14,2.7799320220947266,2.828139066696167,2.7076220512390137,2.7076220512390137,7613080.0
+2016-12-15,2.6915531158447266,2.755829095840454,2.6754839420318604,2.755829095840454,6501335.0
+2016-12-18,2.7799320220947266,2.8763461112976074,2.7799320220947266,2.860276937484741,13860261.0
+2016-12-19,2.868311882019043,2.8763461112976074,2.755829095840454,2.7799320220947266,7451626.0
+2016-12-20,2.755829095840454,2.771898031234741,2.6915531158447266,2.7076220512390137,6309064.0
+2016-12-21,2.731724977493286,2.755829095840454,2.6835179328918457,2.7477939128875732,12269618.0
+2016-12-22,2.755829095840454,2.7799320220947266,2.731724977493286,2.7477939128875732,8372643.0
+2016-12-25,2.812069892883301,2.852242946624756,2.7879669666290283,2.8361740112304688,8085891.0
+2016-12-26,,,,,
+2016-12-27,2.8040359020233154,2.860276937484741,2.8040359020233154,2.852242946624756,8769046.0
+2016-12-28,2.860276937484741,2.9245529174804688,2.860276937484741,2.9165189266204834,23235271.0
+2016-12-29,2.9325881004333496,2.940622091293335,2.852242946624756,2.852242946624756,14157629.0
+2017-01-01,2.8763461112976074,2.9325881004333496,2.8763461112976074,2.9084839820861816,10802966.0
+2017-01-02,2.9165189266204834,2.9888288974761963,2.884381055831909,2.8924150466918945,22682441.0
+2017-01-03,2.9084839820861816,2.9486560821533203,2.8924150466918945,2.940622091293335,12310529.0
+2017-01-04,2.956691026687622,2.9968628883361816,2.8924150466918945,2.9084839820861816,15989158.0
+2017-01-05,2.9165189266204834,2.940622091293335,2.8763461112976074,2.884381055831909,8571436.0
+2017-01-08,2.9084839820861816,2.9165189266204834,2.828139066696167,2.8361740112304688,6469883.0
+2017-01-09,2.860276937484741,2.860276937484741,2.7960009574890137,2.8361740112304688,8888967.0
+2017-01-10,2.8361740112304688,2.868311882019043,2.812069892883301,2.8201050758361816,6331169.0
+2017-01-11,2.812069892883301,2.8361740112304688,2.715656042098999,2.715656042098999,7969580.0
+2017-01-12,2.7477939128875732,2.755829095840454,2.6353108882904053,2.6915531158447266,5847865.0
+2017-01-15,2.6835179328918457,2.715656042098999,2.6835179328918457,2.7076220512390137,3095941.0
+2017-01-16,2.7076220512390137,2.723690986633301,2.6674489974975586,2.6674489974975586,2769834.0
+2017-01-17,2.6513800621032715,2.723690986633301,2.5951390266418457,2.715656042098999,4274199.0
+2017-01-18,2.7076220512390137,2.771898031234741,2.6353108882904053,2.6353108882904053,9278762.0
+2017-01-19,2.5710361003875732,2.771898031234741,2.5710361003875732,2.755829095840454,7734270.0
+2017-01-22,2.7638630867004395,2.8763461112976074,2.7477939128875732,2.844208002090454,8860876.0
+2017-01-23,2.860276937484741,2.9084839820861816,2.8361740112304688,2.884381055831909,6746080.0
+2017-01-24,2.884381055831909,2.9165189266204834,2.860276937484741,2.8763461112976074,3224710.0
+2017-01-25,2.8924150466918945,2.9325881004333496,2.8763461112976074,2.8924150466918945,6597732.0
+2017-01-26,2.9004499912261963,2.9165189266204834,2.852242946624756,2.852242946624756,3421213.0
+2017-01-29,2.8361740112304688,2.884381055831909,2.8361740112304688,2.8763461112976074,3183936.0
+2017-01-30,2.868311882019043,2.9325881004333496,2.860276937484741,2.860276937484741,10059857.0
+2017-01-31,2.868311882019043,2.940622091293335,2.8361740112304688,2.940622091293335,11181783.0
+2017-02-01,2.940622091293335,3.0611391067504883,2.9245529174804688,3.0370359420776367,21488551.0
+2017-02-02,3.053105115890503,3.06917405128479,2.940622091293335,2.956691026687622,18696151.0
+2017-02-05,2.956691026687622,2.956691026687622,2.860276937484741,2.860276937484741,10436682.0
+2017-02-06,2.860276937484741,2.8924150466918945,2.8361740112304688,2.884381055831909,4889621.0
+2017-02-07,2.884381055831909,2.8924150466918945,2.844208002090454,2.860276937484741,2513066.0
+2017-02-08,2.852242946624756,2.852242946624756,2.7879669666290283,2.8040359020233154,3940027.0
+2017-02-09,2.828139066696167,2.828139066696167,2.7638630867004395,2.7879669666290283,3983066.0
+2017-02-12,2.812069892883301,2.868311882019043,2.812069892883301,2.828139066696167,9305832.0
+2017-02-13,2.828139066696167,2.868311882019043,2.812069892883301,2.844208002090454,5187237.0
+2017-02-14,2.852242946624756,2.860276937484741,2.771898031234741,2.771898031234741,6534455.0
+2017-02-15,2.7638630867004395,2.828139066696167,2.7638630867004395,2.7960009574890137,4030487.0
+2017-02-16,2.8040359020233154,2.828139066696167,2.7879669666290283,2.7879669666290283,2782504.0
+2017-02-19,2.8040359020233154,2.8201050758361816,2.7879669666290283,2.7879669666290283,3237916.0
+2017-02-20,2.7960009574890137,2.852242946624756,2.771898031234741,2.771898031234741,7062068.0
+2017-02-21,2.8040359020233154,2.8040359020233154,2.755829095840454,2.8040359020233154,3876538.0
+2017-02-22,2.812069892883301,2.844208002090454,2.7879669666290283,2.7879669666290283,6221591.0
+2017-02-23,2.7879669666290283,2.828139066696167,2.7638630867004395,2.812069892883301,5412753.0
+2017-02-26,2.8040359020233154,2.860276937484741,2.8040359020233154,2.844208002090454,4140027.0
+2017-02-27,2.852242946624756,2.9084839820861816,2.715656042098999,2.731724977493286,15329266.0
+2017-02-28,2.731724977493286,2.7638630867004395,2.6754839420318604,2.7477939128875732,10419133.0
+2017-03-01,2.7477939128875732,2.7638630867004395,2.7076220512390137,2.723690986633301,6978030.0
+2017-03-02,2.731724977493286,2.771898031234741,2.723690986633301,2.7477939128875732,5611608.0
+2017-03-05,2.7477939128875732,2.7477939128875732,2.6915531158447266,2.6915531158447266,4723387.0
+2017-03-06,2.6915531158447266,2.699587106704712,2.643346071243286,2.6835179328918457,5226655.0
+2017-03-07,2.6835179328918457,2.731724977493286,2.6835179328918457,2.723690986633301,4637420.0
+2017-03-08,2.731724977493286,2.731724977493286,2.6594150066375732,2.6594150066375732,6168146.0
+2017-03-09,2.643346071243286,2.643346071243286,2.4906909465789795,2.53889799118042,9573491.0
+2017-03-12,2.4665870666503906,2.5710361003875732,2.4665870666503906,2.522829055786133,8037015.0
+2017-03-13,2.5630009174346924,2.5790700912475586,2.4826560020446777,2.4906909465789795,9642506.0
+2017-03-14,2.4906909465789795,2.514794111251831,2.4344489574432373,2.514794111251831,5043582.0
+2017-03-15,2.514794111251831,2.5951390266418457,2.5067598819732666,2.5951390266418457,12326237.0
+2017-03-16,2.611207962036133,2.6513800621032715,2.5951390266418457,2.611207962036133,9999467.0
+2017-03-19,2.619241952896118,2.6674489974975586,2.5871050357818604,2.619241952896118,11805307.0
+2017-03-20,2.619241952896118,2.6835179328918457,2.619241952896118,2.6353108882904053,9222591.0
+2017-03-21,2.6594150066375732,2.6594150066375732,2.5630009174346924,2.5630009174346924,5228211.0
+2017-03-22,2.53889799118042,2.53889799118042,2.4746220111846924,2.4746220111846924,6230415.0
+2017-03-23,2.514794111251831,2.554966926574707,2.5067598819732666,2.554966926574707,5162718.0
+2017-03-26,2.5710361003875732,2.619241952896118,2.5710361003875732,2.5710361003875732,8574971.0
+2017-03-27,2.5710361003875732,2.5790700912475586,2.5469319820404053,2.554966926574707,2165937.0
+2017-03-28,2.5630009174346924,2.5710361003875732,2.53889799118042,2.5469319820404053,2953330.0
+2017-03-29,2.554966926574707,2.5871050357818604,2.554966926574707,2.5790700912475586,4220181.0
+2017-03-30,2.5951390266418457,2.6031739711761475,2.5630009174346924,2.6031739711761475,2532171.0
+2017-04-02,,,,,
+2017-04-03,2.62727689743042,2.643346071243286,2.611207962036133,2.62727689743042,3796632.0
+2017-04-04,,,,,
+2017-04-05,2.6513800621032715,2.6594150066375732,2.611207962036133,2.62727689743042,3595437.0
+2017-04-06,2.62727689743042,2.643346071243286,2.6031739711761475,2.611207962036133,2646889.0
+2017-04-09,2.611207962036133,2.619241952896118,2.5710361003875732,2.5790700912475586,1852750.0
+2017-04-10,2.5790700912475586,2.5951390266418457,2.5710361003875732,2.5710361003875732,2041598.0
+2017-04-11,2.5710361003875732,2.5790700912475586,2.554966926574707,2.5630009174346924,1757212.0
+2017-04-12,2.5710361003875732,2.5951390266418457,2.5710361003875732,2.5871050357818604,1987494.0
+2017-04-13,2.6031739711761475,2.6031739711761475,2.5790700912475586,2.5871050357818604,1777213.0
+2017-04-16,2.5871050357818604,2.5871050357818604,2.514794111251831,2.530863046646118,1608777.0
+2017-04-17,2.498724937438965,2.554966926574707,2.4906909465789795,2.53889799118042,1572794.0
+2017-04-18,2.5469319820404053,2.5710361003875732,2.514794111251831,2.522829055786133,1447858.0
+2017-04-19,2.522829055786133,2.522829055786133,2.4906909465789795,2.498724937438965,1265867.0
+2017-04-20,2.4906909465789795,2.498724937438965,2.410346031188965,2.410346031188965,1522424.0
+2017-04-23,2.41838002204895,2.498724937438965,2.41838002204895,2.4665870666503906,1869117.0
+2017-04-24,2.4505178928375244,2.4826560020446777,2.4505178928375244,2.4746220111846924,1103580.0
+2017-04-25,2.4826560020446777,2.498724937438965,2.4585530757904053,2.4746220111846924,1363646.0
+2017-04-26,2.4746220111846924,2.5469319820404053,2.4746220111846924,2.514794111251831,6132313.0
+2017-04-27,2.530863046646118,2.530863046646118,2.498724937438965,2.5067598819732666,1696685.0
+2017-04-30,2.4906909465789795,2.53889799118042,2.4906909465789795,2.522829055786133,1680281.0
+2017-05-01,2.530863046646118,2.5469319820404053,2.522829055786133,2.522829055786133,1549084.0
+2017-05-02,,,,,
+2017-05-03,2.5067598819732666,2.514794111251831,2.4585530757904053,2.4665870666503906,2459285.0
+2017-05-04,2.4585530757904053,2.4746220111846924,2.4344489574432373,2.4585530757904053,1263801.0
+2017-05-07,2.4585530757904053,2.4585530757904053,2.426414966583252,2.4344489574432373,666364.0
+2017-05-08,2.41838002204895,2.4344489574432373,2.410346031188965,2.41838002204895,1199752.0
+2017-05-09,,,,,
+2017-05-10,2.4505178928375244,2.4585530757904053,2.426414966583252,2.426414966583252,1085495.0
+2017-05-11,2.426414966583252,2.426414966583252,2.33000111579895,2.33000111579895,2105971.0
+2017-05-14,2.33000111579895,2.3782079219818115,2.297863006591797,2.3380351066589355,2679648.0
+2017-05-15,2.3701729774475098,2.442483901977539,2.3541040420532227,2.41838002204895,5297985.0
+2017-05-16,2.442483901977539,2.4746220111846924,2.41838002204895,2.41838002204895,5068524.0
+2017-05-17,2.426414966583252,2.4505178928375244,2.41838002204895,2.426414966583252,1781943.0
+2017-05-18,2.410346031188965,2.426414966583252,2.3942770957946777,2.402311086654663,2201111.0
+2017-05-21,2.4505178928375244,2.530863046646118,2.442483901977539,2.4826560020446777,10132158.0
+2017-05-22,2.5067598819732666,2.5067598819732666,2.4585530757904053,2.4585530757904053,1994576.0
+2017-05-23,2.41838002204895,2.4344489574432373,2.3942770957946777,2.410346031188965,2936316.0
+2017-05-24,2.3782079219818115,2.426414966583252,2.3782079219818115,2.3942770957946777,1422156.0
+2017-05-25,2.3942770957946777,2.426414966583252,2.3942770957946777,2.402311086654663,837701.0
+2017-05-28,2.3942770957946777,2.402311086654663,2.297863006591797,2.297863006591797,1226524.0
+2017-05-29,2.3219659328460693,2.3621389865875244,2.2898290157318115,2.3621389865875244,614052.0
+2017-05-30,2.3460700511932373,2.3782079219818115,2.3380351066589355,2.3621389865875244,1379888.0
+2017-05-31,2.3701729774475098,2.426414966583252,2.3460700511932373,2.3460700511932373,2070884.0
+2017-06-01,2.3460700511932373,2.3621389865875244,2.3219659328460693,2.3621389865875244,1004992.0
+2017-06-04,2.3701729774475098,2.4063289165496826,2.3460700511932373,2.4063289165496826,1616780.0
+2017-06-05,2.3902599811553955,2.3902599811553955,2.3541040420532227,2.3661561012268066,4501668.0
+2017-06-06,2.3741910457611084,2.3741910457611084,2.3058969974517822,2.33000111579895,2206886.0
+2017-06-07,2.317949056625366,2.3460700511932373,2.313931941986084,2.33000111579895,943308.0
+2017-06-08,2.313931941986084,2.313931941986084,2.2135009765625,2.2376039028167725,2238338.0
+2017-06-11,2.1934149265289307,2.2737600803375244,2.157258987426758,2.1934149265289307,2504167.0
+2017-06-12,2.185379981994629,2.197432041168213,2.169311046600342,2.181363105773926,937744.0
+2017-06-13,2.181363105773926,2.189397096633911,2.169311046600342,2.181363105773926,944553.0
+2017-06-14,2.197432041168213,2.2376039028167725,2.181363105773926,2.229569911956787,2072615.0
+2017-06-15,2.209484100341797,2.257690906524658,2.201448917388916,2.225553035736084,927464.0
+2017-06-18,2.2175180912017822,2.2175180912017822,2.201448917388916,2.209484100341797,322559.0
+2017-06-19,2.209484100341797,2.2496559619903564,2.201448917388916,2.241621971130371,758094.0
+2017-06-20,2.2496559619903564,2.2777769565582275,2.229569911956787,2.257690906524658,2051082.0
+2017-06-21,2.285810947418213,2.3018798828125,2.2617080211639404,2.3018798828125,1969173.0
+2017-06-22,2.3058969974517822,2.3541040420532227,2.2938458919525146,2.325984001159668,2132245.0
+2017-06-25,2.325984001159668,2.325984001159668,2.325984001159668,2.325984001159668,0.0
+2017-06-26,2.3058969974517822,2.3541040420532227,2.2938458919525146,2.325984001159668,2132245.0
+2017-06-27,2.3058969974517822,2.3541040420532227,2.2938458919525146,2.325984001159668,2132245.0
+2017-06-28,2.3058969974517822,2.3541040420532227,2.2938458919525146,2.325984001159668,2132245.0
+2017-06-29,2.3058969974517822,2.3541040420532227,2.2938458919525146,2.325984001159668,2132245.0
+2017-07-02,2.3500869274139404,2.3500869274139404,2.3219659328460693,2.33000111579895,3520473.0
+2017-07-03,2.33000111579895,2.3902599811553955,2.33000111579895,2.3782079219818115,2990308.0
+2017-07-04,2.3661561012268066,2.386241912841797,2.3500869274139404,2.3581221103668213,1992995.0
+2017-07-05,2.3460700511932373,2.3701729774475098,2.342052936553955,2.3661561012268066,1316126.0
+2017-07-06,2.3741910457611084,2.3741910457611084,2.3500869274139404,2.3701729774475098,1162476.0
+2017-07-09,2.3581221103668213,2.4505178928375244,2.3581221103668213,2.402311086654663,3803391.0
+2017-07-10,2.3942770957946777,2.4625699520111084,2.3942770957946777,2.454535961151123,5402883.0
+2017-07-11,2.442483901977539,2.4625699520111084,2.3782079219818115,2.3782079219818115,3545552.0
+2017-07-12,2.386241912841797,2.4344489574432373,2.386241912841797,2.402311086654663,3033833.0
+2017-07-13,2.402311086654663,2.41838002204895,2.402311086654663,2.41838002204895,2245183.0
+2017-07-16,2.422398090362549,2.4665870666503906,2.422398090362549,2.4625699520111084,5553396.0
+2017-07-17,2.4625699520111084,2.530863046646118,2.4505178928375244,2.4906909465789795,14367263.0
+2017-07-18,2.4947080612182617,2.498724937438965,2.410346031188965,2.410346031188965,4178511.0
+2017-07-19,2.410346031188965,2.4585530757904053,2.3621389865875244,2.3741910457611084,6476056.0
+2017-07-20,2.3902599811553955,2.414362907409668,2.3822250366210938,2.398293972015381,3330517.0
+2017-07-23,2.4063289165496826,2.4585530757904053,2.3942770957946777,2.4344489574432373,4555561.0
+2017-07-24,2.430432081222534,2.498724937438965,2.430432081222534,2.4746220111846924,6715512.0
+2017-07-25,2.4906909465789795,2.514794111251831,2.454535961151123,2.454535961151123,4970198.0
+2017-07-26,2.4665870666503906,2.4706039428710938,2.4344489574432373,2.442483901977539,2633808.0
+2017-07-27,2.430432081222534,2.454535961151123,2.402311086654663,2.426414966583252,2183648.0
+2017-07-30,2.410346031188965,2.4344489574432373,2.410346031188965,2.430432081222534,2105137.0
+2017-07-31,2.438467025756836,2.522829055786133,2.4344489574432373,2.498724937438965,8680752.0
+2017-08-01,2.5067598819732666,2.6473629474639893,2.5067598819732666,2.554966926574707,16477155.0
+2017-08-02,2.5469319820404053,2.6353108882904053,2.53889799118042,2.554966926574707,7210229.0
+2017-08-03,2.5710361003875732,2.5951390266418457,2.530863046646118,2.53889799118042,3172697.0
+2017-08-06,2.5790700912475586,2.5871050357818604,2.5469319820404053,2.5589840412139893,5433227.0
+2017-08-07,2.5630009174346924,2.6835179328918457,2.5630009174346924,2.643346071243286,16783210.0
+2017-08-08,2.6714670658111572,2.723690986633301,2.6513800621032715,2.6754839420318604,10259061.0
+2017-08-09,2.5710361003875732,2.611207962036133,2.5509490966796875,2.5589840412139893,12017405.0
+2017-08-10,2.5589840412139893,2.599155902862549,2.53889799118042,2.5710361003875732,4669582.0
+2017-08-13,2.5630009174346924,2.5710361003875732,2.4906909465789795,2.514794111251831,5277785.0
+2017-08-14,2.522829055786133,2.5830869674682617,2.5067598819732666,2.53889799118042,6679031.0
+2017-08-15,2.5348799228668213,2.5790700912475586,2.4505178928375244,2.4585530757904053,3284142.0
+2017-08-16,2.4665870666503906,2.530863046646118,2.4585530757904053,2.530863046646118,2562540.0
+2017-08-17,2.5710361003875732,2.6714670658111572,2.5670180320739746,2.5790700912475586,15796514.0
+2017-08-20,2.5670180320739746,2.62727689743042,2.554966926574707,2.5790700912475586,4196372.0
+2017-08-21,2.5710361003875732,2.611207962036133,2.5589840412139893,2.5871050357818604,2921903.0
+2017-08-22,2.5830869674682617,2.62727689743042,2.5630009174346924,2.5710361003875732,2442420.0
+2017-08-23,2.5790700912475586,2.5871050357818604,2.5589840412139893,2.5710361003875732,1257591.0
+2017-08-24,2.5790700912475586,2.5830869674682617,2.542915105819702,2.5469319820404053,1608914.0
+2017-08-27,2.542915105819702,2.599155902862549,2.542915105819702,2.5469319820404053,2548451.0
+2017-08-28,2.5589840412139893,2.5830869674682617,2.5509490966796875,2.5750529766082764,898912.0
+2017-08-29,2.5750529766082764,2.5830869674682617,2.554966926574707,2.5750529766082764,1084375.0
+2017-08-30,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-08-31,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-09-03,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-09-04,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-09-05,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-09-06,2.5750529766082764,2.5750529766082764,2.5750529766082764,2.5750529766082764,0.0
+2017-09-07,2.599155902862549,2.599155902862549,2.5790700912475586,2.5951390266418457,796765.0
+2017-09-10,2.5951390266418457,2.5951390266418457,2.5750529766082764,2.5790700912475586,973752.0
+2017-09-11,2.5790700912475586,2.5871050357818604,2.5589840412139893,2.5750529766082764,576539.0
+2017-09-12,2.5790700912475586,2.5830869674682617,2.5670180320739746,2.5670180320739746,483789.0
+2017-09-13,2.5630009174346924,2.5790700912475586,2.5630009174346924,2.5630009174346924,800424.0
+2017-09-14,2.5710361003875732,2.6071910858154297,2.554966926574707,2.599155902862549,1782876.0
+2017-09-17,2.5951390266418457,2.611207962036133,2.5750529766082764,2.5951390266418457,2624037.0
+2017-09-18,2.6031739711761475,2.6031739711761475,2.5630009174346924,2.5911219120025635,2761706.0
+2017-09-19,2.5750529766082764,2.5951390266418457,2.530863046646118,2.53889799118042,2820553.0
+2017-09-20,2.53889799118042,2.53889799118042,2.53889799118042,2.53889799118042,0.0
+2017-09-21,2.53889799118042,2.53889799118042,2.53889799118042,2.53889799118042,0.0
+2017-09-24,2.53889799118042,2.53889799118042,2.53889799118042,2.53889799118042,0.0
+2017-09-25,2.5710361003875732,2.5710361003875732,2.530863046646118,2.5630009174346924,2098478.0
+2017-09-26,2.5830869674682617,2.6031739711761475,2.5589840412139893,2.5670180320739746,2862584.0
+2017-09-27,2.5630009174346924,2.5830869674682617,2.554966926574707,2.5589840412139893,992645.0
+2017-09-28,2.5710361003875732,2.5871050357818604,2.5589840412139893,2.5670180320739746,683578.0
+2017-10-01,2.53889799118042,2.5589840412139893,2.530863046646118,2.542915105819702,848392.0
+2017-10-02,2.5670180320739746,2.5670180320739746,2.510776996612549,2.530863046646118,1186074.0
+2017-10-03,2.530863046646118,2.530863046646118,2.530863046646118,2.530863046646118,0.0
+2017-10-04,2.530863046646118,2.5469319820404053,2.502742052078247,2.5067598819732666,1978284.0
+2017-10-05,2.518810987472534,2.5630009174346924,2.518810987472534,2.53889799118042,3550979.0
+2017-10-08,2.5469319820404053,2.5469319820404053,2.4906909465789795,2.5067598819732666,1496448.0
+2017-10-09,2.4906909465789795,2.4947080612182617,2.402311086654663,2.414362907409668,2684514.0
+2017-10-10,2.410346031188965,2.41838002204895,2.3701729774475098,2.3701729774475098,2458377.0
+2017-10-11,2.3701729774475098,2.398293972015381,2.2175180912017822,2.2617080211639404,3828395.0
+2017-10-12,2.2496559619903564,2.313931941986084,2.2175180912017822,2.313931941986084,1479808.0
+2017-10-15,2.2496559619903564,2.3058969974517822,2.241621971130371,2.241621971130371,3684528.0
+2017-10-16,2.241621971130371,2.2496559619903564,2.1612770557403564,2.2215349674224854,3451060.0
+2017-10-17,2.225553035736084,2.2617080211639404,2.209484100341797,2.241621971130371,5021340.0
+2017-10-18,2.229569911956787,2.241621971130371,2.209484100341797,2.209484100341797,2186785.0
+2017-10-19,2.2335870265960693,2.2737600803375244,2.225553035736084,2.257690906524658,4180266.0
+2017-10-22,2.2617080211639404,2.2657248973846436,2.2376039028167725,2.241621971130371,1756241.0
+2017-10-23,2.241621971130371,2.241621971130371,2.169311046600342,2.2054660320281982,2553043.0
+2017-10-24,2.185379981994629,2.201448917388916,2.1211040019989014,2.1492249965667725,2079360.0
+2017-10-25,2.169311046600342,2.189397096633911,2.1411900520324707,2.1532421112060547,1634068.0
+2017-10-26,2.1452078819274902,2.173327922821045,2.129138946533203,2.173327922821045,1910924.0
+2017-10-29,2.185379981994629,2.189397096633911,2.173327922821045,2.185379981994629,923643.0
+2017-10-30,2.1371729373931885,2.1452078819274902,2.088965892791748,2.1251220703125,3725277.0
+2017-10-31,2.113070011138916,2.113070011138916,2.072896957397461,2.0929839611053467,3066380.0
+2017-11-01,2.0929839611053467,2.1211040019989014,2.088965892791748,2.109052896499634,1518205.0
+2017-11-02,2.129138946533203,2.173327922821045,2.113070011138916,2.1452078819274902,3061701.0
+2017-11-05,2.1371729373931885,2.1452078819274902,2.0086209774017334,2.101017951965332,4041800.0
+2017-11-06,2.113070011138916,2.113070011138916,2.0648629665374756,2.084949016571045,1376453.0
+2017-11-07,2.088965892791748,2.088965892791748,1.8752490282058716,1.8800699710845947,3315730.0
+2017-11-08,1.8800699710845947,1.9684489965438843,1.872035026550293,1.9684489965438843,3747158.0
+2017-11-09,1.7611589431762695,1.7611589431762695,1.7611589431762695,1.7611589431762695,1095738.0
+2017-11-12,1.586006999015808,1.586006999015808,1.586006999015808,1.586006999015808,492078.0
+2017-11-13,1.4285310506820679,1.4285310506820679,1.4285310506820679,1.4285310506820679,435037.0
+2017-11-14,1.2871240377426147,1.2871240377426147,1.2871240377426147,1.2871240377426147,957982.0
+2017-11-15,1.1971379518508911,1.381930947303772,1.1891039609909058,1.2132070064544678,63091937.0
+2017-11-16,1.2373110055923462,1.2533799409866333,1.1039379835128784,1.1039379835128784,25330463.0
+2017-11-19,1.1248279809951782,1.2132070064544678,1.1087590456008911,1.2132070064544678,39018567.0
+2017-11-20,1.2614140510559082,1.2726620435714722,1.1055450439453125,1.1248279809951782,53445174.0
+2017-11-21,1.1280419826507568,1.1553590297698975,1.1135790348052979,1.1135790348052979,17317631.0
+2017-11-22,1.129647970199585,1.1328619718551636,1.0846550464630127,1.0926899909973145,14185608.0
+2017-11-23,1.0926899909973145,1.1248279809951782,1.0814419984817505,1.095903992652893,16602663.0
+2017-11-26,1.1023310422897339,1.1216139793395996,1.0942970514297485,1.1167930364608765,12968331.0
+2017-11-27,1.1457170248031616,1.2244549989700317,1.1408970355987549,1.16982102394104,32664148.0
+2017-11-28,1.181069016456604,1.1971379518508911,1.1537519693374634,1.1601799726486206,14105093.0
+2017-11-29,1.1666070222854614,1.1730350255966187,1.1521450281143188,1.158573031425476,7656157.0
+2017-11-30,1.156965970993042,1.1971379518508911,1.1457170248031616,1.156965970993042,11562317.0
+2017-12-03,1.1666070222854614,1.2035659551620483,1.1649999618530273,1.1874970197677612,11162018.0
+2017-12-04,1.1858899593353271,1.192317008972168,1.1617859601974487,1.1730350255966187,6693731.0
+2017-12-05,1.1666070222854614,1.2533799409866333,1.1505379676818848,1.2132070064544678,24902446.0
+2017-12-06,1.2726620435714722,1.3256900310516357,1.2533799409866333,1.2533799409866333,40542211.0
+2017-12-07,1.2533799409866333,1.280696988105774,1.2244549989700317,1.2774829864501953,11993745.0
+2017-12-10,1.309620976448059,1.3658620119094849,1.2614140510559082,1.2678420543670654,24845367.0
+2017-12-11,1.26944899559021,1.26944899559021,1.218027949333191,1.2260620594024658,9336289.0
+2017-12-12,1.206779956817627,1.2244549989700317,1.2003519535064697,1.2051730155944824,4654522.0
+2017-12-13,1.1987450122833252,1.2212419509887695,1.156965970993042,1.1891039609909058,6348083.0
+2017-12-14,1.2051730155944824,1.2292759418487549,1.192317008972168,1.2132070064544678,7318338.0
+2017-12-17,1.2228490114212036,1.2276690006256104,1.1987450122833252,1.2035659551620483,4694026.0
+2017-12-18,1.208385944366455,1.208385944366455,1.1891039609909058,1.1907110214233398,4364086.0
+2017-12-19,1.192317008972168,1.1955310106277466,1.1633930206298828,1.1649999618530273,5588196.0
+2017-12-20,1.1907110214233398,1.208385944366455,1.1714279651641846,1.2003519535064697,12411145.0
+2017-12-21,1.1730350255966187,1.1858899593353271,1.1714279651641846,1.1730350255966187,5837260.0
+2017-12-24,1.1730350255966187,1.1730350255966187,1.1730350255966187,1.1730350255966187,0.0
+2017-12-25,1.1730350255966187,1.1730350255966187,1.1730350255966187,1.1730350255966187,0.0
+2017-12-26,1.2855180501937866,1.2855180501937866,1.2051730155944824,1.230883002281189,29422908.0
+2017-12-27,1.2164210081100464,1.230883002281189,1.1891039609909058,1.1891039609909058,9883268.0
+2017-12-28,1.1666070222854614,1.1971379518508911,1.1248279809951782,1.1826759576797485,9209174.0
+2017-12-31,1.1939239501953125,1.2132070064544678,1.1730350255966187,1.206779956817627,10255165.0
+2018-01-01,1.1971379518508911,1.2035659551620483,1.1730350255966187,1.1730350255966187,6423807.0
+2018-01-02,1.1730350255966187,1.1826759576797485,1.158573031425476,1.1730350255966187,3619023.0
+2018-01-03,1.17946195602417,1.1874970197677612,1.1714279651641846,1.17946195602417,2854817.0
+2018-01-04,1.1746419668197632,1.181069016456604,1.1666070222854614,1.1730350255966187,2299835.0
+2018-01-07,1.1666070222854614,1.1730350255966187,1.1649999618530273,1.1714279651641846,2136166.0
+2018-01-08,1.1666070222854614,1.16982102394104,1.1633930206298828,1.1649999618530273,1120170.0
+2018-01-09,1.16982102394104,1.2212419509887695,1.1649999618530273,1.1649999618530273,9184655.0
+2018-01-10,1.1601799726486206,1.1649999618530273,1.1489310264587402,1.1489310264587402,1893960.0
+2018-01-11,1.1473239660263062,1.1489310264587402,1.1376830339431763,1.1489310264587402,1544342.0
+2018-01-14,1.1441110372543335,1.1505379676818848,1.1408970355987549,1.1457170248031616,1552432.0
+2018-01-15,1.1457170248031616,1.1730350255966187,1.1457170248031616,1.1489310264587402,1874170.0
+2018-01-16,1.156965970993042,1.1730350255966187,1.1473239660263062,1.1666070222854614,3199706.0
+2018-01-17,1.16982102394104,1.2003519535064697,1.1601799726486206,1.1971379518508911,3711499.0
+2018-01-18,1.1971379518508911,1.2051730155944824,1.181069016456604,1.1858899593353271,3516216.0
+2018-01-21,1.1826759576797485,1.2373110055923462,1.181069016456604,1.2099930047988892,3907654.0
+2018-01-22,1.2051730155944824,1.2212419509887695,1.2051730155944824,1.2051730155944824,905969.0
+2018-01-23,1.2035659551620483,1.2051730155944824,1.1939239501953125,1.1939239501953125,747900.0
+2018-01-24,1.2212419509887695,1.2228490114212036,1.1891039609909058,1.1987450122833252,3000938.0
+2018-01-25,1.1987450122833252,1.2003519535064697,1.1891039609909058,1.1971379518508911,1314333.0
+2018-01-28,1.1907110214233398,1.1971379518508911,1.1907110214233398,1.192317008972168,443712.0
+2018-01-29,1.1907110214233398,1.2019590139389038,1.1842830181121826,1.1971379518508911,1623625.0
+2018-01-30,1.1939239501953125,1.2244549989700317,1.1874970197677612,1.2212419509887695,2837393.0
+2018-01-31,1.2405240535736084,1.2405240535736084,1.1891039609909058,1.1971379518508911,3392251.0
+2018-02-01,1.1891039609909058,1.1971379518508911,1.1858899593353271,1.192317008972168,1293673.0
+2018-02-04,1.1939239501953125,1.1939239501953125,1.1842830181121826,1.1907110214233398,766196.0
+2018-02-05,1.1891039609909058,1.1939239501953125,1.1874970197677612,1.1939239501953125,1250733.0
+2018-02-06,1.1858899593353271,1.1891039609909058,1.181069016456604,1.1891039609909058,1139089.0
+2018-02-07,1.1907110214233398,1.1939239501953125,1.1730350255966187,1.1730350255966187,1140707.0
+2018-02-08,1.17946195602417,1.17946195602417,1.1730350255966187,1.1730350255966187,353974.0
+2018-02-11,1.1666070222854614,1.1778550148010254,1.1633930206298828,1.168213963508606,643351.0
+2018-02-12,1.181069016456604,1.1971379518508911,1.17946195602417,1.1858899593353271,1042256.0
+2018-02-13,1.1891039609909058,1.2373110055923462,1.1891039609909058,1.2212419509887695,4665761.0
+2018-02-14,1.2212419509887695,1.3449729681015015,1.2115999460220337,1.3449729681015015,6577021.0
+2018-02-15,1.3899660110473633,1.4783450365066528,1.3899660110473633,1.4783450365066528,5850155.0
+2018-02-18,1.6261800527572632,1.6261800527572632,1.6261800527572632,1.6261800527572632,1194973.0
+2018-02-19,1.7884759902954102,1.7884759902954102,1.7113449573516846,1.7884759902954102,3710379.0
+2018-02-20,1.9122079610824585,1.9668420553207397,1.79972505569458,1.9668420553207397,42296784.0
+2018-02-21,2.000586986541748,2.162883996963501,1.9925520420074463,2.162883996963501,34904901.0
+2018-02-22,2.2560839653015137,2.3701729774475098,1.9475589990615845,1.9475589990615845,67778185.0
+2018-02-25,1.8559659719467163,2.141993999481201,1.7531249523162842,2.141993999481201,96642751.0
+2018-02-26,2.2335870265960693,2.2866148948669434,1.9523799419403076,2.227159023284912,107869851.0
+2018-02-27,2.2737600803375244,2.280186891555786,2.088965892791748,2.122710943222046,45676589.0
+2018-02-28,2.122710943222046,2.169311046600342,2.060041904449463,2.072896957397461,32174422.0
+2018-03-01,2.1050350666046143,2.2078769207000732,2.072896957397461,2.1050350666046143,35776269.0
+2018-03-04,2.1371729373931885,2.169311046600342,2.097001075744629,2.113070011138916,17817688.0
+2018-03-05,2.1243178844451904,2.1275320053100586,2.0086209774017334,2.037545919418335,21607102.0
+2018-03-06,2.0246899127960205,2.060041904449463,1.9475589990615845,1.9684489965438843,15826273.0
+2018-03-07,1.9764829874038696,2.1677041053771973,1.9764829874038696,2.1677041053771973,48358528.0
+2018-03-08,2.2175180912017822,2.342855930328369,2.185379981994629,2.241621971130371,66396019.0
+2018-03-11,2.2753660678863525,2.3380351066589355,2.2335870265960693,2.2496559619903564,34158493.0
+2018-03-12,2.2657248973846436,2.2817940711975098,2.1934149265289307,2.2110910415649414,17710027.0
+2018-03-13,2.2335870265960693,2.297863006591797,2.2175180912017822,2.2689390182495117,35869866.0
+2018-03-14,2.2785799503326416,2.2946488857269287,2.2110910415649414,2.2496559619903564,14462527.0
+2018-03-15,2.2898290157318115,2.293041944503784,2.2175180912017822,2.2368009090423584,24224195.0
+2018-03-18,2.227159023284912,2.2368009090423584,2.1773459911346436,2.1837730407714844,10454555.0
+2018-03-19,2.201448917388916,2.2239460945129395,2.169311046600342,2.2062699794769287,8627681.0
+2018-03-20,2.2030560970306396,2.2496559619903564,2.1934149265289307,2.204663038253784,8310424.0
+2018-03-21,2.204663038253784,2.204663038253784,2.204663038253784,2.204663038253784,0.0
+2018-03-22,2.1773459911346436,2.201448917388916,2.146815061569214,2.1532421112060547,9937410.0
+2018-03-25,2.1773459911346436,2.1773459911346436,2.113070011138916,2.1323530673980713,7149055.0
+2018-03-26,2.129138946533203,2.1452078819274902,2.0809319019317627,2.100214958190918,11697572.0
+2018-03-27,2.1211040019989014,2.2625110149383545,2.097001075744629,2.2175180912017822,34277854.0
+2018-03-28,2.225553035736084,2.2657248973846436,2.1773459911346436,2.185379981994629,21324819.0
+2018-03-29,2.2062699794769287,2.2062699794769287,2.1532421112060547,2.1773459911346436,9662470.0
+2018-04-01,2.175739049911499,2.2062699794769287,2.1452078819274902,2.1773459911346436,6565819.0
+2018-04-02,2.1773459911346436,2.191807985305786,2.1612770557403564,2.172524929046631,4881954.0
+2018-04-03,2.169311046600342,2.2239460945129395,2.169311046600342,2.188594102859497,11119688.0
+2018-04-04,2.185379981994629,2.1934149265289307,2.169311046600342,2.1709179878234863,4630911.0
+2018-04-05,2.1773459911346436,2.1950221061706543,2.169311046600342,2.1741321086883545,5049108.0
+2018-04-08,2.1773459911346436,2.2335870265960693,2.164489984512329,2.180558919906616,12981661.0
+2018-04-09,2.188594102859497,2.209484100341797,2.1773459911346436,2.178952932357788,5056451.0
+2018-04-10,2.180558919906616,2.198235034942627,2.169311046600342,2.178952932357788,4696130.0
+2018-04-11,2.185379981994629,2.2062699794769287,2.097001075744629,2.106642007827759,9736277.0
+2018-04-12,2.135565996170044,2.1660969257354736,2.088965892791748,2.129138946533203,4865898.0
+2018-04-15,2.146815061569214,2.169311046600342,2.1403870582580566,2.1532421112060547,4153469.0
+2018-04-16,2.151634931564331,2.1837730407714844,2.151634931564331,2.1612770557403564,5783567.0
+2018-04-17,2.154849052429199,2.180558919906616,2.1532421112060547,2.169311046600342,4757366.0
+2018-04-18,2.209484100341797,2.264117956161499,2.175739049911499,2.178952932357788,16757508.0
+2018-04-19,2.178952932357788,2.180558919906616,2.1371729373931885,2.1452078819274902,10118255.0
+2018-04-22,2.1436009407043457,2.1532421112060547,2.129138946533203,2.1371729373931885,3918980.0
+2018-04-23,2.138780117034912,2.138780117034912,2.113070011138916,2.129138946533203,3299899.0
+2018-04-24,2.1371729373931885,2.2175180912017822,2.116283893585205,2.1500279903411865,16678848.0
+2018-04-25,2.1500279903411865,2.1564559936523438,2.135565996170044,2.1452078819274902,3527169.0
+2018-04-26,2.1371729373931885,2.1564559936523438,2.106642007827759,2.129138946533203,5421503.0
+2018-04-29,2.1307458877563477,2.162883996963501,2.129138946533203,2.1452078819274902,5946116.0
+2018-04-30,2.1580629348754883,2.1580629348754883,2.109855890274048,2.117889881134033,3742366.0
+2018-05-01,2.1146769523620605,2.159670114517212,2.1050350666046143,2.129138946533203,6819849.0
+2018-05-02,2.1339590549468994,2.141993999481201,2.113070011138916,2.1211040019989014,2337547.0
+2018-05-03,2.1146769523620605,2.1275320053100586,2.088965892791748,2.092180013656616,2015934.0
+2018-05-06,2.097001075744629,2.1050350666046143,2.000586986541748,2.0327250957489014,4088873.0
+2018-05-07,2.016655921936035,2.0246899127960205,1.960415005683899,1.9636280536651611,3275628.0
+2018-05-08,1.933097004890442,2.0311179161071777,1.8190079927444458,1.9363110065460205,19265198.0
+2018-05-09,1.9122079610824585,2.0327250957489014,1.9122079610824585,1.9684489965438843,16716809.0
+2018-05-10,1.9636280536651611,1.9925520420074463,1.9443459510803223,1.9523799419403076,4785121.0
+2018-05-13,1.9523799419403076,2.0070149898529053,1.9443459510803223,1.9539870023727417,6136918.0
+2018-05-14,1.960415005683899,1.9764829874038696,1.9298830032348633,1.933097004890442,2083144.0
+2018-05-15,1.937917947769165,1.9443459510803223,1.8961390256881714,1.9041730165481567,2882697.0
+2018-05-16,1.8800699710845947,1.88810396194458,1.847931981086731,1.8640010356903076,1887239.0
+2018-05-17,1.8318630456924438,1.9443459510803223,1.8318630456924438,1.859179973602295,6702605.0
+2018-05-20,1.8768559694290161,1.8800699710845947,1.8559659719467163,1.8800699710845947,1423737.0
+2018-05-21,1.872035026550293,1.8961390256881714,1.8559659719467163,1.8575730323791504,1603960.0
+2018-05-22,1.849539041519165,1.8784630298614502,1.8447179794311523,1.8640010356903076,2267474.0
+2018-05-23,1.8640010356903076,1.8961390256881714,1.8559659719467163,1.859179973602295,3087440.0
+2018-05-24,1.8559659719467163,1.8640010356903076,1.8318630456924438,1.8398970365524292,1716226.0
+2018-05-27,1.8398970365524292,1.8398970365524292,1.79972505569458,1.8302559852600098,1160123.0
+2018-05-28,1.8061519861221313,1.8318630456924438,1.7675869464874268,1.7756210565567017,1640303.0
+2018-05-29,1.759552001953125,1.872035026550293,1.735448956489563,1.79972505569458,9375457.0
+2018-05-30,1.79972505569458,1.847931981086731,1.7515180110931396,1.759552001953125,6545532.0
+2018-05-31,1.772407054901123,1.7836560010910034,1.7515180110931396,1.7531249523162842,1642046.0
+2018-06-03,1.746696949005127,1.7675869464874268,1.735448956489563,1.7499109506607056,2303320.0
+2018-06-04,1.7499109506607056,1.7499109506607056,1.7049180269241333,1.7113449573516846,2086505.0
+2018-06-05,1.7193800210952759,1.8157939910888672,1.7177729606628418,1.7434829473495483,8252673.0
+2018-06-06,1.759552001953125,1.759552001953125,1.7322349548339844,1.7434829473495483,2200015.0
+2018-06-07,1.748304009437561,1.757944941520691,1.7274140119552612,1.7418760061264038,1405565.0
+2018-06-10,1.735448956489563,1.7515180110931396,1.7193800210952759,1.7274140119552612,1556041.0
+2018-06-11,1.7274140119552612,1.7274140119552612,1.687242031097412,1.6920629739761353,1751449.0
+2018-06-12,1.687242031097412,1.7434829473495483,1.6792069673538208,1.7113449573516846,3016993.0
+2018-06-13,1.7113449573516846,1.7113449573516846,1.7113449573516846,1.7113449573516846,0.0
+2018-06-14,1.7113449573516846,1.7113449573516846,1.7113449573516846,1.7113449573516846,0.0
+2018-06-17,1.7113449573516846,1.7113449573516846,1.7113449573516846,1.7113449573516846,0.0
+2018-06-18,1.7113449573516846,1.7113449573516846,1.7113449573516846,1.7113449573516846,0.0
+2018-06-19,1.7113449573516846,1.7113449573516846,1.7113449573516846,1.7113449573516846,0.0
+2018-06-20,1.7193800210952759,1.735448956489563,1.687242031097412,1.7017040252685547,2977787.0
+2018-06-21,1.7033109664916992,1.7113449573516846,1.6888489723205566,1.6952760219573975,1828243.0
+2018-06-24,1.7049180269241333,1.7274140119552612,1.6904560327529907,1.7113449573516846,2901118.0
+2018-06-25,1.7113449573516846,1.7274140119552612,1.6952760219573975,1.7145589590072632,2688534.0
+2018-06-26,1.698490023612976,1.7145589590072632,1.6952760219573975,1.7145589590072632,1354660.0
+2018-06-27,1.698490023612976,1.759552001953125,1.698490023612976,1.7322349548339844,5540614.0
+2018-06-28,1.7386629581451416,1.9041730165481567,1.7386629581451416,1.9041730165481567,18920061.0
+2018-07-01,1.9684489965438843,2.0407590866088867,1.9057799577713013,1.9138139486312866,22754904.0
+2018-07-02,1.9041730165481567,1.9813040494918823,1.8302559852600098,1.9041730165481567,16289775.0
+2018-07-03,1.9170279502868652,1.9523799419403076,1.8913179636001587,1.910601019859314,6481558.0
+2018-07-04,1.9041730165481567,1.9282770156860352,1.8800699710845947,1.8848899602890015,4720649.0
+2018-07-05,1.88810396194458,1.9154210090637207,1.847931981086731,1.8559659719467163,5498670.0
+2018-07-08,1.8575730323791504,1.8848899602890015,1.8543590307235718,1.8559659719467163,3057071.0
+2018-07-09,1.872035026550293,1.872035026550293,1.8398970365524292,1.8463250398635864,2480307.0
+2018-07-10,1.847931981086731,1.8800699710845947,1.8270419836044312,1.8431110382080078,5882889.0
+2018-07-11,1.8431110382080078,1.8640010356903076,1.8238279819488525,1.8238279819488525,2607509.0
+2018-07-12,1.8238279819488525,1.94595205783844,1.8157939910888672,1.8961390256881714,15954968.0
+2018-07-15,1.9250630140304565,2.0857529640197754,1.9202419519424438,2.0857529640197754,24735242.0
+2018-07-16,2.1452078819274902,2.159670114517212,2.0423660278320312,2.043972969055176,33378357.0
+2018-07-17,2.026297092437744,2.1339590549468994,2.026297092437744,2.072896957397461,19199481.0
+2018-07-18,2.0809319019317627,2.1050350666046143,2.0487940311431885,2.0584349632263184,5380181.0
+2018-07-19,2.0584349632263184,2.129138946533203,2.056828022003174,2.088965892791748,11172709.0
+2018-07-22,2.1211040019989014,2.1934149265289307,2.097001075744629,2.1243178844451904,19738532.0
+2018-07-23,2.125925064086914,2.1452078819274902,2.0825390815734863,2.088965892791748,7173823.0
+2018-07-24,2.1371729373931885,2.1677041053771973,2.0648629665374756,2.06646990776062,12343288.0
+2018-07-25,2.0953938961029053,2.109855890274048,1.860787034034729,1.860787034034729,24304972.0
+2018-07-26,1.8463250398635864,1.8864970207214355,1.7836560010910034,1.8382899761199951,13496815.0
+2018-07-29,1.8559659719467163,1.8784630298614502,1.8125799894332886,1.8559659719467163,7480750.0
+2018-07-30,1.849539041519165,1.8800699710845947,1.810973048210144,1.810973048210144,5851399.0
+2018-07-31,1.8157939910888672,1.8334699869155884,1.8029390573501587,1.8318630456924438,5013138.0
+2018-08-01,1.8286490440368652,1.8623939752578735,1.8190079927444458,1.8318630456924438,3491448.0
+2018-08-02,1.8254350423812866,1.8254350423812866,1.7932970523834229,1.8061519861221313,2912444.0
+2018-08-05,1.8061519861221313,1.8077590465545654,1.7836560010910034,1.7916899919509888,3671671.0
+2018-08-06,1.7884759902954102,1.8640010356903076,1.7836560010910034,1.8286490440368652,8003746.0
+2018-08-07,1.8543590307235718,1.88810396194458,1.8270419836044312,1.847931981086731,8443102.0
+2018-08-08,1.847931981086731,1.8527519702911377,1.810973048210144,1.8190079927444458,3751577.0
+2018-08-09,1.8157939910888672,1.9523799419403076,1.8029390573501587,1.88810396194458,20913218.0
+2018-08-12,1.8961390256881714,1.9250630140304565,1.8077590465545654,1.8238279819488525,6249931.0
+2018-08-13,1.8254350423812866,1.860787034034729,1.8013319969177246,1.80936598777771,4764087.0
+2018-08-14,1.8238279819488525,1.8640010356903076,1.810973048210144,1.8157939910888672,4063358.0
+2018-08-15,1.8157939910888672,1.847931981086731,1.8157939910888672,1.822221040725708,1584419.0
+2018-08-16,1.8302559852600098,1.8382899761199951,1.810973048210144,1.820613980293274,1029312.0
+2018-08-19,1.8302559852600098,1.8382899761199951,1.810973048210144,1.820613980293274,1029312.0
+2018-08-20,1.820613980293274,1.820613980293274,1.820613980293274,1.820613980293274,0.0
+2018-08-21,1.820613980293274,1.820613980293274,1.820613980293274,1.820613980293274,0.0
+2018-08-22,1.820613980293274,1.820613980293274,1.820613980293274,1.820613980293274,0.0
+2018-08-23,1.820613980293274,1.820613980293274,1.820613980293274,1.820613980293274,0.0
+2018-08-26,1.847931981086731,1.872035026550293,1.8157939910888672,1.8431110382080078,3929061.0
+2018-08-27,1.8398970365524292,1.8398970365524292,1.822221040725708,1.8318630456924438,1776342.0
+2018-08-28,1.8366830348968506,1.8688210248947144,1.8238279819488525,1.8318630456924438,3928066.0
+2018-08-29,1.8238279819488525,1.8543590307235718,1.820613980293274,1.8238279819488525,2461264.0
+2018-08-30,1.8254350423812866,1.88810396194458,1.8254350423812866,1.849539041519165,12951292.0
+2018-09-02,1.8800699710845947,1.9234559535980225,1.8704279661178589,1.8800699710845947,9842195.0
+2018-09-03,1.8897110223770142,1.8961390256881714,1.849539041519165,1.8704279661178589,4149611.0
+2018-09-04,1.872035026550293,1.872035026550293,1.8318630456924438,1.8543590307235718,3473401.0
+2018-09-05,1.8398970365524292,1.8398970365524292,1.7113449573516846,1.7691940069198608,6017931.0
+2018-09-06,1.7515180110931396,1.79972505569458,1.7193800210952759,1.7659800052642822,8060252.0
+2018-09-09,1.7675869464874268,1.7820489406585693,1.7418760061264038,1.759552001953125,3602345.0
+2018-09-10,1.759552001953125,1.7756210565567017,1.7193800210952759,1.7306280136108398,2965590.0
+2018-09-11,1.7434829473495483,1.772407054901123,1.735448956489563,1.7386629581451416,2802667.0
+2018-09-12,1.7434829473495483,1.7531249523162842,1.7193800210952759,1.735448956489563,1938642.0
+2018-09-13,1.7274140119552612,1.7386629581451416,1.7113449573516846,1.7274140119552612,1505509.0
+2018-09-16,1.7290209531784058,1.7434829473495483,1.6711729764938354,1.687242031097412,3108101.0
+2018-09-17,1.674386978149414,1.687242031097412,1.647068977355957,1.6759940385818481,3507379.0
+2018-09-18,1.6808140277862549,1.7193800210952759,1.6711729764938354,1.6920629739761353,4488400.0
+2018-09-19,1.7113449573516846,1.7306280136108398,1.6952760219573975,1.696882963180542,4496490.0
+2018-09-20,1.708132028579712,1.708132028579712,1.669566035270691,1.6792069673538208,2923770.0
+2018-09-23,1.6792069673538208,1.6792069673538208,1.6792069673538208,1.6792069673538208,0.0
+2018-09-24,1.708132028579712,1.708132028579712,1.669566035270691,1.6792069673538208,2923770.0
+2018-09-25,1.687242031097412,1.7434829473495483,1.6824209690093994,1.7209869623184204,5115571.0
+2018-09-26,1.7338420152664185,1.7434829473495483,1.7129520177841187,1.7129520177841187,4523001.0
+2018-09-27,1.7129520177841187,1.7274140119552612,1.7113449573516846,1.7161660194396973,1503393.0
+2018-09-30,1.7177729606628418,1.7322349548339844,1.7113449573516846,1.724200963973999,2382852.0
+2018-10-01,1.7193800210952759,1.7643729448318481,1.7113449573516846,1.7434829473495483,9980101.0
+2018-10-02,1.7611589431762695,1.9170279502868652,1.7611589431762695,1.9170279502868652,28657458.0
+2018-10-03,1.9668420553207397,1.9925520420074463,1.872035026550293,1.883283019065857,21729325.0
+2018-10-04,1.8961390256881714,1.9282770156860352,1.8640010356903076,1.9041730165481567,9194612.0
+2018-10-07,1.9202419519424438,1.9796969890594482,1.9202419519424438,1.9298830032348633,17156040.0
+2018-10-08,1.926669955253601,1.9684489965438843,1.8800699710845947,1.910601019859314,9602479.0
+2018-10-09,1.9122079610824585,1.9154210090637207,1.847931981086731,1.8864970207214355,12748043.0
+2018-10-10,2.0706429481506348,2.0706429481506348,2.0706429481506348,2.0706429481506348,49416.0
+2018-10-11,2.277308940887451,2.277308940887451,2.277308940887451,2.277308940887451,46648.0
+2018-10-14,2.503848075866699,2.503848075866699,2.503848075866699,2.503848075866699,456400.0
+2018-10-15,2.5793609619140625,2.754232883453369,2.503848075866699,2.754232883453369,7717765.0
+2018-10-16,3.016541004180908,3.0284640789031982,2.937053918838501,3.0284640789031982,5449728.0
+2018-10-17,3.3305160999298096,3.3305160999298096,3.3305160999298096,3.3305160999298096,527405.0
+2018-10-18,3.6603879928588867,3.6603879928588867,3.497438907623291,3.6603879928588867,11139948.0
+2018-10-21,3.735901117324829,4.022055149078369,3.6603879928588867,4.022055149078369,5617353.0
+2018-10-22,4.419490814208984,4.419490814208984,4.252567768096924,4.419490814208984,2129523.0
+2018-10-23,4.85667085647583,4.85667085647583,4.848721981048584,4.85667085647583,3172609.0
+2018-10-24,5.341543197631836,5.341543197631836,5.341543197631836,5.341543197631836,675957.0
+2018-10-25,5.874107837677002,5.874107837677002,5.007697105407715,5.007697105407715,29137122.0
+2018-10-28,5.007697105407715,5.4210309982299805,4.952055931091309,5.087183952331543,12570920.0
+2018-10-29,5.118978977203369,5.246159076690674,4.888465881347656,4.967953205108643,6491405.0
+2018-10-30,4.9917988777160645,4.9917988777160645,4.570517063140869,4.578465938568115,11242480.0
+2018-10-31,4.578465938568115,4.824875831604004,4.538722038269043,4.665902137756348,10286176.0
+2018-11-01,4.673850059509277,4.785132884979248,4.586413860321045,4.610260963439941,3659957.0
+2018-11-04,4.7056450843811035,5.071287155151367,4.610260963439941,5.071287155151367,13641934.0
+2018-11-05,5.42897891998291,5.572055816650391,5.365389823913574,5.572055816650391,2391553.0
+2018-11-06,6.128467082977295,6.128467082977295,6.128467082977295,6.128467082977295,489160.0
+2018-11-07,6.740519046783447,6.740519046783447,5.516415119171143,6.120519161224365,37572033.0
+2018-11-08,6.200006008148193,6.319237232208252,5.842312812805176,5.874107837677002,11095740.0
+2018-11-11,5.905902862548828,6.454364776611328,5.603850841522217,6.454364776611328,19882104.0
+2018-11-12,6.597442150115967,7.0823140144348145,6.39872407913208,6.597442150115967,34082946.0
+2018-11-13,6.708724021911621,6.859749794006348,6.5338521003723145,6.565647125244141,13408840.0
+2018-11-14,5.913852214813232,5.913852214813232,5.913852214813232,5.913852214813232,2303966.0
+2018-11-15,5.325645923614502,5.325645923614502,5.325645923614502,5.325645923614502,673038.0
+2018-11-18,4.793080806732178,4.793080806732178,4.793080806732178,4.793080806732178,753076.0
+2018-11-19,4.316157817840576,4.316157817840576,4.316157817840576,4.316157817840576,579036.0
+2018-11-20,3.8869268894195557,3.8869268894195557,3.8869268894195557,3.8869268894195557,532890.0
+2018-11-21,3.501413106918335,3.501413106918335,3.501413106918335,3.501413106918335,578356.0
+2018-11-22,3.1516690254211426,3.1516690254211426,3.1516690254211426,3.1516690254211426,1984066.0
+2018-11-25,2.8376948833465576,2.8376948833465576,2.8376948833465576,2.8376948833465576,2016952.0
+2018-11-26,2.5555150508880615,3.1198740005493164,2.5555150508880615,3.1198740005493164,222678401.0
+2018-11-27,3.3742339611053467,3.429874897003174,3.3225669860839844,3.429874897003174,16516407.0
+2018-11-28,3.77167010307312,3.77167010307312,3.2987210750579834,3.501413106918335,171771853.0
+2018-11-29,3.529233932495117,3.5769259929656982,3.4378230571746826,3.453721046447754,59289023.0
+2018-12-02,3.477566957473755,3.525259017944336,3.441797971725464,3.4815409183502197,30254533.0
+2018-12-03,3.493464946746826,3.8273110389709473,3.461669921875,3.8273110389709473,103831054.0
+2018-12-04,3.8551321029663086,4.125388145446777,3.8511569499969482,3.8988499641418457,129719454.0
+2018-12-05,3.8869268894195557,4.030004024505615,3.8511569499969482,3.930644989013672,62371001.0
+2018-12-06,3.9624390602111816,3.998208999633789,3.783592939376831,3.8233370780944824,35406604.0
+2018-12-09,3.8551321029663086,3.966413974761963,3.8392341136932373,3.9266700744628906,35666948.0
+2018-12-10,3.9346189498901367,3.9624390602111816,3.8630800247192383,3.8869268894195557,21999852.0
+2018-12-11,3.8869268894195557,3.930644989013672,3.8670549392700195,3.8909010887145996,15384100.0
+2018-12-12,3.8948750495910645,3.9067978858947754,3.831284999847412,3.8551321029663086,14232620.0
+2018-12-13,3.8670549392700195,4.030004024505615,3.8114140033721924,3.9385929107666016,62821111.0
+2018-12-16,3.958465099334717,3.9624390602111816,3.8551321029663086,3.8551321029663086,28088853.0
+2018-12-17,3.8511569499969482,3.8948750495910645,3.831284999847412,3.8392341136932373,19308603.0
+2018-12-18,3.8948750495910645,3.9346189498901367,3.8471829891204834,3.8630800247192383,24008727.0
+2018-12-19,3.8670549392700195,3.9505159854888916,3.8273110389709473,3.8471829891204834,28482375.0
+2018-12-20,3.8551321029663086,3.8551321029663086,3.465643882751465,3.557054042816162,39767756.0
+2018-12-23,3.465643882751465,3.529233932495117,3.3623108863830566,3.4576950073242188,20852498.0
+2018-12-24,3.469618082046509,3.783592939376831,3.4576950073242188,3.6762850284576416,47783984.0
+2018-12-25,3.668337106704712,3.716028928756714,3.5928239822387695,3.5967979431152344,17486223.0
+2018-12-26,3.5967979431152344,3.6444900035858154,3.5848751068115234,3.5928239822387695,11252469.0
+2018-12-27,3.6365420818328857,3.6643619537353516,3.5530800819396973,3.568977117538452,9789518.0
+2018-12-30,3.5769259929656982,3.6325669288635254,3.5371830463409424,3.5809009075164795,7728232.0
+2018-12-31,3.5809009075164795,3.5848751068115234,3.5173110961914062,3.5173110961914062,6867842.0
+2019-01-01,3.513335943222046,3.513335943222046,3.4020540714263916,3.4020540714263916,10801328.0
+2019-01-02,3.394105911254883,3.6405160427093506,3.3821818828582764,3.5411570072174072,33334071.0
+2019-01-03,3.565002918243408,3.5888490676879883,3.509361982345581,3.529233932495117,9489495.0
+2019-01-06,3.5411570072174072,3.5769259929656982,3.521285057067871,3.5411570072174072,6882713.0
+2019-01-07,3.5371830463409424,3.5371830463409424,3.501413106918335,3.501413106918335,5929126.0
+2019-01-08,3.529233932495117,3.533207893371582,3.4258999824523926,3.449747085571289,7439632.0
+2019-01-09,3.4457719326019287,3.545130968093872,3.4457719326019287,3.4815409183502197,10953805.0
+2019-01-10,3.477566957473755,3.497438907623291,3.4457719326019287,3.449747085571289,6185217.0
+2019-01-13,3.449747085571289,3.493464946746826,3.441797971725464,3.4457719326019287,5792450.0
+2019-01-14,3.461669921875,3.461669921875,3.4020540714263916,3.4139769077301025,6520868.0
+2019-01-15,3.4219260215759277,3.441797971725464,3.3861570358276367,3.3980801105499268,8006792.0
+2019-01-16,3.4139769077301025,3.4139769077301025,3.3583359718322754,3.3583359718322754,8995454.0
+2019-01-17,3.3702590465545654,3.3782079219818115,3.3344900608062744,3.3424389362335205,8880291.0
+2019-01-20,3.3543620109558105,3.3623108863830566,3.3146181106567383,3.3185930252075195,4517805.0
+2019-01-21,3.3026950359344482,3.3901309967041016,3.258976936340332,3.3146181106567383,15912839.0
+2019-01-22,3.3066699504852295,3.3185930252075195,3.2629520893096924,3.2748749256134033,5953834.0
+2019-01-23,3.278848886489868,3.3503880500793457,3.2629520893096924,3.3106439113616943,9583498.0
+2019-01-24,3.3185930252075195,3.3384640216827393,3.282823085784912,3.282823085784912,6008132.0
+2019-01-27,3.2867980003356934,3.3066699504852295,3.270900011062622,3.2748749256134033,4693104.0
+2019-01-28,3.270900011062622,3.3066699504852295,3.2629520893096924,3.294745922088623,9367564.0
+2019-01-29,3.3066699504852295,3.513335943222046,3.3066699504852295,3.417952060699463,50717410.0
+2019-01-30,3.441797971725464,3.477566957473755,3.4020540714263916,3.417952060699463,10499418.0
+2019-01-31,3.4378230571746826,3.4378230571746826,3.3742339611053467,3.3782079219818115,6345570.0
+2019-02-03,3.3821818828582764,3.3821818828582764,3.3146181106567383,3.3146181106567383,6217902.0
+2019-02-04,3.3146181106567383,3.3464128971099854,3.3106439113616943,3.3185930252075195,4003836.0
+2019-02-05,3.3185930252075195,3.3662850856781006,3.3185930252075195,3.3384640216827393,6056869.0
+2019-02-06,3.3424389362335205,3.3424389362335205,3.3066699504852295,3.3146181106567383,3623851.0
+2019-02-07,3.3384640216827393,3.417952060699463,3.3305160999298096,3.3384640216827393,15624642.0
+2019-02-10,3.3543620109558105,3.3543620109558105,3.3026950359344482,3.3106439113616943,4759152.0
+2019-02-11,3.3185930252075195,3.326540946960449,3.3026950359344482,3.3066699504852295,2316673.0
+2019-02-12,3.3066699504852295,3.3464128971099854,3.2987210750579834,3.3185930252075195,4952743.0
+2019-02-13,3.3185930252075195,3.326540946960449,3.2748749256134033,3.2987210750579834,4200497.0
+2019-02-14,3.2987210750579834,3.3185930252075195,3.278848886489868,3.2867980003356934,5847050.0
+2019-02-17,3.290771961212158,3.394105911254883,3.290771961212158,3.3384640216827393,18095402.0
+2019-02-18,3.3503880500793457,3.3623108863830566,3.2987210750579834,3.3225669860839844,6504186.0
+2019-02-19,3.3185930252075195,3.3185930252075195,3.294745922088623,3.2987210750579834,3049167.0
+2019-02-20,3.2987210750579834,3.326540946960449,3.2987210750579834,3.3026950359344482,2933551.0
+2019-02-21,3.3026950359344482,3.3305160999298096,3.2867980003356934,3.294745922088623,5046217.0
+2019-02-24,3.2987210750579834,3.3066699504852295,3.282823085784912,3.3066699504852295,2516830.0
+2019-02-25,3.3146181106567383,3.3344900608062744,3.290771961212158,3.2987210750579834,4436987.0
+2019-02-26,3.3026950359344482,3.3185930252075195,3.2867980003356934,3.2987210750579834,3261730.0
+2019-02-27,3.3146181106567383,3.3146181106567383,3.258976936340332,3.2748749256134033,4445064.0
+2019-02-28,3.290771961212158,3.3543620109558105,3.2748749256134033,3.2748749256134033,11271667.0
+2019-03-03,3.2748749256134033,3.290771961212158,3.231157064437866,3.247054100036621,4904106.0
+2019-03-04,3.235131025314331,3.243079900741577,3.19936203956604,3.215259075164795,4020065.0
+2019-03-05,3.215259075164795,3.215259075164795,3.191412925720215,3.203336000442505,2935438.0
+2019-03-06,3.191412925720215,3.1953868865966797,3.1397459506988525,3.1596179008483887,8515855.0
+2019-03-07,3.155643939971924,3.155643939971924,3.1198740005493164,3.1198740005493164,3400318.0
+2019-03-10,3.1278231143951416,3.1357719898223877,3.032438039779663,3.032438039779663,4970305.0
+2019-03-11,3.004617929458618,3.020514965057373,2.937053918838501,2.941028118133545,10949326.0
+2019-03-12,2.9330790042877197,2.960900068283081,2.8496179580688477,2.8655149936676025,10353734.0
+2019-03-13,2.881412982940674,3.1516690254211426,2.8456430435180664,3.1516690254211426,52951554.0
+2019-03-14,3.239104986190796,3.2987210750579834,3.1715409755706787,3.1715409755706787,27246554.0
+2019-03-17,3.1596179008483887,3.239104986190796,3.1000030040740967,3.1278231143951416,16275840.0
+2019-03-18,3.1238489151000977,3.1516690254211426,3.1039769649505615,3.1238489151000977,6673874.0
+2019-03-19,3.131798028945923,3.131798028945923,3.1000030040740967,3.1159000396728516,6399440.0
+2019-03-20,3.1039769649505615,3.1039769649505615,3.0761559009552,3.0920538902282715,4822936.0
+2019-03-21,3.0960280895233154,3.243079900741577,3.0801310539245605,3.155643939971924,26733441.0
+2019-03-24,3.1635921001434326,3.231157064437866,3.143721103668213,3.1516690254211426,11923369.0
+2019-03-25,3.191412925720215,3.203336000442505,3.1278231143951416,3.1635921001434326,10032198.0
+2019-03-26,3.1596179008483887,3.1596179008483887,3.1119260787963867,3.1159000396728516,5303642.0
+2019-03-27,3.1159000396728516,3.1596179008483887,3.1079509258270264,3.1238489151000977,3702228.0
+2019-03-28,3.1198740005493164,3.1357719898223877,3.1000030040740967,3.1000030040740967,2348728.0
+2019-03-31,3.1000030040740967,3.1000030040740967,3.1000030040740967,3.1000030040740967,0.0
+2019-04-01,3.0761559009552,3.1357719898223877,3.0602591037750244,3.0761559009552,6912403.0
+2019-04-02,3.0761559009552,3.1198740005493164,3.0721819400787354,3.0841050148010254,3807679.0
+2019-04-03,3.0801310539245605,3.0920538902282715,3.0364129543304443,3.0364129543304443,4089787.0
+2019-04-04,3.0284640789031982,3.0841050148010254,3.0284640789031982,3.0284640789031982,4590672.0
+2019-04-07,3.040386915206909,3.0483360290527344,3.0006439685821533,3.004617929458618,3082909.0
+2019-04-08,3.0006439685821533,3.040386915206909,2.996669054031372,3.008591890335083,3644005.0
+2019-04-09,3.0244901180267334,3.1198740005493164,3.0125670433044434,3.0562849044799805,13409696.0
+2019-04-10,3.0642330646514893,3.0920538902282715,3.032438039779663,3.040386915206909,4003886.0
+2019-04-11,3.0443620681762695,3.052309989929199,3.0244901180267334,3.040386915206909,2423759.0
+2019-04-14,3.032438039779663,3.032438039779663,3.0125670433044434,3.016541004180908,1994910.0
+2019-04-15,3.008591890335083,3.0284640789031982,3.0006439685821533,3.020514965057373,1885887.0
+2019-04-16,3.0125670433044434,3.0761559009552,3.0125670433044434,3.0602591037750244,6327177.0
+2019-04-17,3.0801310539245605,3.1357719898223877,3.0602591037750244,3.0642330646514893,13776169.0
+2019-04-18,3.0801310539245605,3.0880799293518066,3.032438039779663,3.032438039779663,3533069.0
+2019-04-21,3.032438039779663,3.0483360290527344,3.020514965057373,3.020514965057373,2326209.0
+2019-04-22,3.032438039779663,3.0602591037750244,3.0125670433044434,3.020514965057373,3830500.0
+2019-04-23,3.032438039779663,3.0443620681762695,3.016541004180908,3.020514965057373,2790484.0
+2019-04-24,3.020514965057373,3.0364129543304443,3.008591890335083,3.008591890335083,1809396.0
+2019-04-25,3.016541004180908,3.020514965057373,2.984745979309082,2.9926950931549072,2089290.0
+2019-04-28,3.016541004180908,3.016541004180908,2.984745979309082,3.0006439685821533,725877.0
+2019-04-29,3.004617929458618,3.0284640789031982,2.988719940185547,3.016541004180908,2212555.0
+2019-04-30,2.996669054031372,3.0125670433044434,2.988719940185547,2.988719940185547,1461164.0
+2019-05-01,2.988719940185547,2.9926950931549072,2.968848943710327,2.980772018432617,1650729.0
+2019-05-02,2.976797103881836,2.980772018432617,2.956926107406616,2.960900068283081,1253383.0
+2019-05-05,2.972822904586792,3.0364129543304443,2.972822904586792,2.984745979309082,5380308.0
+2019-05-06,2.988719940185547,2.988719940185547,2.9012839794158936,2.937053918838501,2782861.0
+2019-05-07,2.929105043411255,2.952950954437256,2.9132080078125,2.9211559295654297,1285967.0
+2019-05-08,2.9211559295654297,2.9211559295654297,2.8535919189453125,2.8575661182403564,1722213.0
+2019-05-09,2.8416690826416016,2.8416690826416016,2.642951011657715,2.702565908432007,6194552.0
+2019-05-12,2.690643072128296,2.690643072128296,2.5237200260162354,2.5833349227905273,5749349.0
+2019-05-13,2.5793609619140625,2.6230790615081787,2.4641048908233643,2.4641048908233643,5450709.0
+2019-05-14,2.4641048908233643,2.5356431007385254,2.3647449016571045,2.420387029647827,5077970.0
+2019-05-15,2.432310104370117,2.4998741149902344,2.432310104370117,2.491925001144409,4171788.0
+2019-05-16,2.495898962020874,2.682694911956787,2.468079090118408,2.6230790615081787,15658760.0
+2019-05-19,2.6270530223846436,2.63897705078125,2.5117969512939453,2.5117969512939453,4161169.0
+2019-05-20,2.495898962020874,2.5197460651397705,2.424360990524292,2.440258026123047,3272448.0
+2019-05-21,2.4641048908233643,2.5197460651397705,2.4641048908233643,2.4998741149902344,2544558.0
+2019-05-22,2.5078229904174805,2.5237200260162354,2.4879510402679443,2.495898962020874,2685965.0
+2019-05-23,2.503848075866699,2.503848075866699,2.436284065246582,2.444232940673828,2264262.0
+2019-05-26,2.432310104370117,2.448206901550293,2.3726940155029297,2.3965399265289307,3492433.0
+2019-05-27,2.4084630012512207,2.416412115097046,2.380642890930176,2.404489040374756,2670239.0
+2019-05-28,2.404489040374756,2.416412115097046,2.380642890930176,2.380642890930176,1815360.0
+2019-05-29,2.4084630012512207,2.5197460651397705,2.3846170902252197,2.428334951400757,6052466.0
+2019-05-30,2.444232940673828,2.4641048908233643,2.436284065246582,2.444232940673828,1974983.0
+2019-06-02,2.444232940673828,2.4641048908233643,2.436284065246582,2.444232940673828,1974983.0
+2019-06-03,2.444232940673828,2.4641048908233643,2.436284065246582,2.444232940673828,1974983.0
+2019-06-04,2.444232940673828,2.444232940673828,2.444232940673828,2.444232940673828,0.0
+2019-06-05,2.444232940673828,2.444232940673828,2.444232940673828,2.444232940673828,0.0
+2019-06-06,2.444232940673828,2.444232940673828,2.444232940673828,2.444232940673828,0.0
+2019-06-09,2.468079090118408,2.5674378871917725,2.4641048908233643,2.5117969512939453,5892516.0
+2019-06-10,2.5197460651397705,2.7621819972991943,2.5197460651397705,2.7621819972991943,15069710.0
+2019-06-11,2.960900068283081,3.0364129543304443,2.893336057662964,2.9132080078125,44932408.0
+2019-06-12,2.917181968688965,2.929105043411255,2.8615410327911377,2.869489908218384,12412127.0
+2019-06-13,2.8496179580688477,2.869489908218384,2.7701311111450195,2.778079032897949,9051563.0
+2019-06-16,2.8217968940734863,2.960900068283081,2.8217968940734863,2.8774380683898926,28364495.0
+2019-06-17,2.905258893966675,2.937053918838501,2.881412982940674,2.8973100185394287,7465145.0
+2019-06-18,2.9132080078125,3.008591890335083,2.881412982940674,2.9211559295654297,24958565.0
+2019-06-19,2.972822904586792,2.972822904586792,2.893336057662964,2.9012839794158936,8044232.0
+2019-06-20,2.9012839794158936,2.9012839794158936,2.8217968940734863,2.8376948833465576,4796819.0
+2019-06-23,2.8535919189453125,2.869489908218384,2.8059000968933105,2.8376948833465576,3615422.0
+2019-06-24,2.8257720470428467,2.8416690826416016,2.7621819972991943,2.7741050720214844,3614189.0
+2019-06-25,2.80192494392395,2.8416690826416016,2.7741050720214844,2.80192494392395,4301267.0
+2019-06-26,2.8098740577697754,2.8893609046936035,2.80192494392395,2.8297460079193115,9736931.0
+2019-06-27,2.8337199687957764,2.881412982940674,2.8297460079193115,2.8575661182403564,7080228.0
+2019-06-30,2.869489908218384,2.893336057662964,2.8496179580688477,2.8655149936676025,3677167.0
+2019-07-01,2.8456430435180664,2.8853869438171387,2.8416690826416016,2.8535919189453125,5042971.0
+2019-07-02,2.8734641075134277,2.8734641075134277,2.8416690826416016,2.8496179580688477,2927513.0
+2019-07-03,2.8496179580688477,2.9132080078125,2.8496179580688477,2.8734641075134277,10529335.0
+2019-07-04,2.8774380683898926,2.905258893966675,2.869489908218384,2.869489908218384,3893202.0
+2019-07-07,2.8734641075134277,2.8734641075134277,2.8456430435180664,2.8456430435180664,2143135.0
+2019-07-08,2.8535919189453125,2.8535919189453125,2.8217968940734863,2.8217968940734863,2588263.0
+2019-07-09,2.8217968940734863,2.8535919189453125,2.8138489723205566,2.8337199687957764,2685134.0
+2019-07-10,2.8337199687957764,2.8655149936676025,2.8337199687957764,2.8575661182403564,4034206.0
+2019-07-11,2.8615410327911377,2.952950954437256,2.8496179580688477,2.8893609046936035,20600710.0
+2019-07-14,2.929105043411255,2.964874029159546,2.9132080078125,2.917181968688965,10165855.0
+2019-07-15,2.941028118133545,2.941028118133545,2.893336057662964,2.9012839794158936,4157823.0
+2019-07-16,2.9092330932617188,2.92513108253479,2.905258893966675,2.9092330932617188,4654758.0
+2019-07-17,2.929105043411255,3.1397459506988525,2.929105043411255,3.1039769649505615,64102775.0
+2019-07-18,3.1198740005493164,3.1596179008483887,3.020514965057373,3.020514965057373,30170142.0
+2019-07-21,3.0125670433044434,3.0960280895233154,2.984745979309082,3.0244901180267334,21392509.0
+2019-07-22,3.0483360290527344,3.0682079792022705,3.0284640789031982,3.0364129543304443,8248692.0
+2019-07-23,3.040386915206909,3.0642330646514893,2.980772018432617,2.980772018432617,6942370.0
+2019-07-24,2.984745979309082,3.004617929458618,2.9211559295654297,2.9211559295654297,5763514.0
+2019-07-25,2.9211559295654297,2.976797103881836,2.881412982940674,2.9211559295654297,9581434.0
+2019-07-28,2.917181968688965,2.956926107406616,2.9012839794158936,2.9450020790100098,4481976.0
+2019-07-29,2.960900068283081,2.976797103881836,2.92513108253479,2.9330790042877197,4995920.0
+2019-07-30,2.937053918838501,2.941028118133545,2.9012839794158936,2.9012839794158936,3714859.0
+2019-07-31,2.9092330932617188,2.9092330932617188,2.8496179580688477,2.869489908218384,7163412.0
+2019-08-01,2.881412982940674,2.881412982940674,2.8456430435180664,2.8575661182403564,3515079.0
+2019-08-04,2.8496179580688477,2.8496179580688477,2.7820539474487305,2.7860279083251953,3255389.0
+2019-08-05,2.7900021076202393,2.8615410327911377,2.7900021076202393,2.80192494392395,5339396.0
+2019-08-06,2.80192494392395,2.80192494392395,2.710515022277832,2.742310047149658,7439758.0
+2019-08-07,2.766155958175659,2.7820539474487305,2.734360933303833,2.7741050720214844,3555362.0
+2019-08-08,2.7939770221710205,2.8416690826416016,2.7741050720214844,2.7939770221710205,6765562.0
+2019-08-11,2.7939770221710205,2.7939770221710205,2.7939770221710205,2.7939770221710205,0.0
+2019-08-12,2.7939770221710205,2.7939770221710205,2.7939770221710205,2.7939770221710205,0.0
+2019-08-13,2.7939770221710205,2.7939770221710205,2.7939770221710205,2.7939770221710205,0.0
+2019-08-14,2.7939770221710205,2.7939770221710205,2.7939770221710205,2.7939770221710205,0.0
+2019-08-15,2.7939770221710205,2.7939770221710205,2.7939770221710205,2.7939770221710205,0.0
+2019-08-18,2.7939770221710205,2.8337199687957764,2.7701311111450195,2.7939770221710205,3122034.0
+2019-08-19,2.7860279083251953,2.7979509830474854,2.746284008026123,2.758207082748413,5409646.0
+2019-08-20,2.7701311111450195,2.7900021076202393,2.7502589225769043,2.754232883453369,2261469.0
+2019-08-21,2.7621819972991943,2.7860279083251953,2.754232883453369,2.7621819972991943,2550698.0
+2019-08-22,2.7621819972991943,2.766155958175659,2.714488983154297,2.734360933303833,2322384.0
+2019-08-25,2.722438097000122,2.722438097000122,2.666796922683716,2.666796922683716,1933416.0
+2019-08-26,2.6707708835601807,2.682694911956787,2.6151299476623535,2.642951011657715,3599570.0
+2019-08-27,2.662822961807251,2.698591947555542,2.5992329120635986,2.6151299476623535,2554421.0
+2019-08-28,2.6270530223846436,2.682694911956787,2.6151299476623535,2.642951011657715,3894032.0
+2019-08-29,2.6469249725341797,2.6469249725341797,2.5912840366363525,2.5912840366363525,1769314.0
+2019-09-01,2.6230790615081787,2.6230790615081787,2.5117969512939453,2.51577091217041,4166856.0
+2019-09-02,2.5197460651397705,2.5992329120635986,2.503848075866699,2.5793609619140625,5809610.0
+2019-09-03,2.5992329120635986,2.5992329120635986,2.5435919761657715,2.5435919761657715,3358450.0
+2019-09-04,2.5435919761657715,2.5833349227905273,2.5435919761657715,2.5793609619140625,3249854.0
+2019-09-05,2.5793609619140625,2.595258951187134,2.5634639263153076,2.5634639263153076,2897168.0
+2019-09-08,2.5873100757598877,2.595258951187134,2.5674378871917725,2.5674378871917725,1254792.0
+2019-09-09,2.5873100757598877,2.5912840366363525,2.5634639263153076,2.5634639263153076,1132885.0
+2019-09-10,2.5594890117645264,2.6151299476623535,2.5396170616149902,2.5634639263153076,7534817.0
+2019-09-11,2.5793609619140625,2.5793609619140625,2.4998741149902344,2.5237200260162354,2422727.0
+2019-09-12,2.5276939868927,2.5634639263153076,2.5197460651397705,2.5515410900115967,2720259.0
+2019-09-15,2.472053050994873,2.5237200260162354,2.4641048908233643,2.472053050994873,3247463.0
+2019-09-16,2.4998741149902344,2.4998741149902344,2.444232940673828,2.4641048908233643,4265362.0
+2019-09-17,2.468079090118408,2.495898962020874,2.440258026123047,2.4641048908233643,4230967.0
+2019-09-18,2.4760279655456543,2.503848075866699,2.468079090118408,2.4760279655456543,3749405.0
+2019-09-19,2.468079090118408,2.483975887298584,2.428334951400757,2.460129976272583,3579491.0
+2019-09-22,2.4641048908233643,2.5356431007385254,2.4641048908233643,2.468079090118408,4722819.0
+2019-09-24,2.4879510402679443,2.51577091217041,2.4879510402679443,2.503848075866699,2397868.0
+2019-09-25,2.5078229904174805,2.5117969512939453,2.4760279655456543,2.491925001144409,3428725.0
+2019-09-26,2.4879510402679443,2.5515410900115967,2.480001926422119,2.495898962020874,11388894.0
+2019-09-29,2.503848075866699,2.5316689014434814,2.503848075866699,2.5117969512939453,2287259.0
+2019-09-30,2.5197460651397705,2.5276939868927,2.5078229904174805,2.5117969512939453,2030514.0
+2019-10-01,2.5197460651397705,2.5276939868927,2.5078229904174805,2.5117969512939453,2002912.0
+2019-10-02,2.5078229904174805,2.682694911956787,2.495898962020874,2.6350018978118896,20703519.0
+2019-10-03,2.642951011657715,2.650899887084961,2.5793609619140625,2.5912840366363525,10854947.0
+2019-10-06,2.6032071113586426,2.6111559867858887,2.5594890117645264,2.5594890117645264,3362601.0
+2019-10-07,2.5634639263153076,2.5634639263153076,2.5237200260162354,2.5316689014434814,4175637.0
+2019-10-08,2.5316689014434814,2.734360933303833,2.5316689014434814,2.650899887084961,35650820.0
+2019-10-09,2.690643072128296,2.706541061401367,2.5714120864868164,2.5714120864868164,11743164.0
+2019-10-10,2.5833349227905273,2.631027936935425,2.5555150508880615,2.5634639263153076,8726756.0
+2019-10-13,2.5793609619140625,2.6032071113586426,2.51577091217041,2.5396170616149902,3986701.0
+2019-10-14,2.5396170616149902,2.5634639263153076,2.483975887298584,2.483975887298584,4740080.0
+2019-10-15,2.495898962020874,2.495898962020874,2.400515079498291,2.404489040374756,4606046.0
+2019-10-16,2.432310104370117,2.503848075866699,2.388592004776001,2.483975887298584,6818048.0
+2019-10-17,2.5356431007385254,2.5356431007385254,2.4641048908233643,2.480001926422119,4455707.0
+2019-10-20,2.503848075866699,2.5435919761657715,2.503848075866699,2.5276939868927,4369605.0
+2019-10-21,2.5197460651397705,2.5396170616149902,2.503848075866699,2.5237200260162354,3536113.0
+2019-10-22,2.5316689014434814,2.5316689014434814,2.503848075866699,2.5117969512939453,2582225.0
+2019-10-23,2.5197460651397705,2.5833349227905273,2.5117969512939453,2.5515410900115967,9719897.0
+2019-10-24,2.5634639263153076,2.5793609619140625,2.5435919761657715,2.5475659370422363,3695007.0
+2019-10-27,2.5674378871917725,2.6111559867858887,2.5634639263153076,2.5833349227905273,9517676.0
+2019-10-28,2.5992329120635986,2.607182025909424,2.5237200260162354,2.5237200260162354,5018489.0
+2019-10-29,2.5078229904174805,2.5078229904174805,2.452181100845337,2.452181100845337,4709509.0
+2019-10-30,2.4641048908233643,2.5237200260162354,2.4641048908233643,2.495898962020874,4547219.0
+2019-10-31,2.503848075866699,2.5197460651397705,2.491925001144409,2.495898962020874,2355874.0
+2019-11-03,2.4641048908233643,2.5078229904174805,2.444232940673828,2.452181100845337,3165412.0
+2019-11-04,2.456156015396118,2.4760279655456543,2.452181100845337,2.468079090118408,1757287.0
+2019-11-05,2.468079090118408,2.495898962020874,2.444232940673828,2.483975887298584,3367508.0
+2019-11-06,2.4998741149902344,2.5555150508880615,2.480001926422119,2.4998741149902344,12575675.0
+2019-11-07,2.5197460651397705,2.5316689014434814,2.483975887298584,2.483975887298584,3927296.0
+2019-11-10,2.4760279655456543,2.503848075866699,2.4641048908233643,2.480001926422119,2967544.0
+2019-11-11,2.5078229904174805,2.5674378871917725,2.4998741149902344,2.5356431007385254,12556351.0
+2019-11-12,2.5634639263153076,2.5714120864868164,2.5237200260162354,2.5435919761657715,8158993.0
+2019-11-13,2.5634639263153076,2.5753870010375977,2.483975887298584,2.503848075866699,11420899.0
+2019-11-14,2.5117969512939453,2.5237200260162354,2.4641048908233643,2.4641048908233643,4060751.0
+2019-11-17,2.4641048908233643,2.4760279655456543,2.428334951400757,2.440258026123047,3350524.0
+2019-11-18,2.440258026123047,2.483975887298584,2.440258026123047,2.483975887298584,3556595.0
+2019-11-19,2.483975887298584,2.503848075866699,2.472053050994873,2.491925001144409,4257462.0
+2019-11-20,2.4998741149902344,2.503848075866699,2.472053050994873,2.472053050994873,2702470.0
+2019-11-21,2.480001926422119,2.495898962020874,2.4641048908233643,2.491925001144409,3044991.0
+2019-11-24,2.491925001144409,2.495898962020874,2.428334951400757,2.428334951400757,4666206.0
+2019-11-25,2.428334951400757,2.456156015396118,2.428334951400757,2.436284065246582,2756517.0
+2019-11-26,2.448206901550293,2.456156015396118,2.416412115097046,2.416412115097046,3118436.0
+2019-11-27,2.424360990524292,2.444232940673828,2.416412115097046,2.424360990524292,1610346.0
+2019-11-28,2.428334951400757,2.444232940673828,2.412437915802002,2.424360990524292,1432657.0
+2019-12-01,2.432310104370117,2.436284065246582,2.424360990524292,2.432310104370117,999657.0
+2019-12-02,2.436284065246582,2.456156015396118,2.424360990524292,2.432310104370117,2871931.0
+2019-12-03,2.440258026123047,2.448206901550293,2.420387029647827,2.420387029647827,1420202.0
+2019-12-04,2.420387029647827,2.436284065246582,2.400515079498291,2.404489040374756,2307589.0
+2019-12-05,2.4084630012512207,2.416412115097046,2.3846170902252197,2.392565965652466,2246171.0
+2019-12-08,2.404489040374756,2.420387029647827,2.404489040374756,2.416412115097046,2169530.0
+2019-12-09,2.428334951400757,2.503848075866699,2.428334951400757,2.440258026123047,12055063.0
+2019-12-10,2.444232940673828,2.452181100845337,2.416412115097046,2.436284065246582,2014209.0
+2019-12-11,2.424360990524292,2.444232940673828,2.416412115097046,2.436284065246582,3360261.0
+2019-12-12,2.436284065246582,2.436284065246582,2.3448739051818848,2.3488481044769287,6958272.0
+2019-12-15,2.3528220653533936,2.3607709407806396,2.3210270404815674,2.332951068878174,4683442.0
+2019-12-16,2.3448739051818848,2.380642890930176,2.3369250297546387,2.3647449016571045,4910396.0
+2019-12-17,2.3846170902252197,2.3846170902252197,2.3607709407806396,2.3647449016571045,2524756.0
+2019-12-18,2.3647449016571045,2.392565965652466,2.3647449016571045,2.392565965652466,3388014.0
+2019-12-19,2.400515079498291,2.420387029647827,2.3647449016571045,2.416412115097046,6877202.0
+2019-12-22,2.420387029647827,2.448206901550293,2.412437915802002,2.428334951400757,5114379.0
+2019-12-23,2.432310104370117,2.5594890117645264,2.432310104370117,2.5117969512939453,25593535.0
+2019-12-24,2.5237200260162354,2.5555150508880615,2.503848075866699,2.5316689014434814,10617500.0
+2019-12-25,2.5237200260162354,2.5555150508880615,2.4879510402679443,2.495898962020874,7696227.0
+2019-12-26,2.483975887298584,2.5316689014434814,2.483975887298584,2.5117969512939453,4216927.0
+2019-12-29,2.5276939868927,2.5555150508880615,2.5197460651397705,2.5435919761657715,8878856.0
+2019-12-30,2.5555150508880615,2.706541061401367,2.5475659370422363,2.6032071113586426,48962261.0
+2019-12-31,2.6032071113586426,2.619105100631714,2.5793609619140625,2.5992329120635986,9360493.0
+2020-01-01,2.5992329120635986,2.650899887084961,2.5912840366363525,2.619105100631714,8505992.0
+2020-01-02,2.6270530223846436,2.666796922683716,2.619105100631714,2.631027936935425,10542117.0
+2020-01-05,2.6230790615081787,2.654874086380005,2.5753870010375977,2.5833349227905273,11271995.0
+2020-01-06,2.5674378871917725,2.6032071113586426,2.5475659370422363,2.595258951187134,5955419.0
+2020-01-07,2.6032071113586426,2.662822961807251,2.5833349227905273,2.5873100757598877,14777336.0
+2020-01-08,2.5435919761657715,2.5793609619140625,2.491925001144409,2.5197460651397705,6681775.0
+2020-01-09,2.5753870010375977,2.6588480472564697,2.5555150508880615,2.607182025909424,15280310.0
+2020-01-12,2.654874086380005,2.682694911956787,2.63897705078125,2.674746036529541,15517681.0
+2020-01-13,2.686669111251831,2.7502589225769043,2.686669111251831,2.698591947555542,19166341.0
+2020-01-14,2.706541061401367,2.714488983154297,2.662822961807251,2.682694911956787,9721306.0
+2020-01-15,2.682694911956787,2.686669111251831,2.6469249725341797,2.6588480472564697,7166381.0
+2020-01-16,2.6469249725341797,2.682694911956787,2.6469249725341797,2.654874086380005,4570870.0
+2020-01-19,2.666796922683716,2.690643072128296,2.6588480472564697,2.674746036529541,5752871.0
+2020-01-20,2.690643072128296,2.690643072128296,2.654874086380005,2.662822961807251,4020946.0
+2020-01-21,2.662822961807251,2.678719997406006,2.6469249725341797,2.6707708835601807,4578066.0
+2020-01-22,2.666796922683716,2.706541061401367,2.666796922683716,2.674746036529541,10224632.0
+2020-01-23,2.682694911956787,2.682694911956787,2.63897705078125,2.642951011657715,6569455.0
+2020-01-26,2.6230790615081787,2.642951011657715,2.6111559867858887,2.631027936935425,3228869.0
+2020-01-27,2.631027936935425,2.631027936935425,2.5833349227905273,2.5833349227905273,4080150.0
+2020-01-28,2.5475659370422363,2.5992329120635986,2.5475659370422363,2.5634639263153076,2790132.0
+2020-01-29,2.5634639263153076,2.607182025909424,2.5594890117645264,2.5793609619140625,2638913.0
+2020-01-30,2.5912840366363525,2.5992329120635986,2.5714120864868164,2.5793609619140625,1512041.0
+2020-02-02,2.5475659370422363,2.5594890117645264,2.5197460651397705,2.5396170616149902,4036068.0
+2020-02-03,2.5435919761657715,2.5555150508880615,2.5237200260162354,2.5276939868927,2854696.0
+2020-02-04,2.5435919761657715,2.5753870010375977,2.5316689014434814,2.5435919761657715,4038383.0
+2020-02-05,2.5555150508880615,2.5594890117645264,2.5237200260162354,2.5237200260162354,2812953.0
+2020-02-06,2.5356431007385254,2.5475659370422363,2.5237200260162354,2.5316689014434814,2815621.0
+2020-02-09,2.5276939868927,2.5276939868927,2.4879510402679443,2.503848075866699,2813658.0
+2020-02-10,2.51577091217041,2.5435919761657715,2.503848075866699,2.5356431007385254,2725392.0
+2020-02-11,2.5276939868927,2.6151299476623535,2.5197460651397705,2.5237200260162354,13442607.0
+2020-02-12,2.5197460651397705,2.5435919761657715,2.503848075866699,2.5078229904174805,3884396.0
+2020-02-13,2.503848075866699,2.5197460651397705,2.495898962020874,2.503848075866699,2266174.0
+2020-02-16,2.503848075866699,2.503848075866699,2.503848075866699,2.503848075866699,0.0
+2020-02-17,2.472053050994873,2.495898962020874,2.472053050994873,2.480001926422119,1443375.0
+2020-02-18,2.4879510402679443,2.495898962020874,2.4641048908233643,2.472053050994873,2270326.0
+2020-02-19,2.483975887298584,2.5197460651397705,2.480001926422119,2.5117969512939453,2370417.0
+2020-02-20,2.5237200260162354,2.5753870010375977,2.51577091217041,2.51577091217041,8978847.0
+2020-02-23,2.5197460651397705,2.5276939868927,2.483975887298584,2.4998741149902344,3056087.0
+2020-02-24,2.491925001144409,2.491925001144409,2.3726940155029297,2.420387029647827,5087029.0
+2020-02-25,2.3846170902252197,2.4084630012512207,2.3448739051818848,2.3965399265289307,4676774.0
+2020-02-26,2.368720054626465,2.3846170902252197,2.3448739051818848,2.3488481044769287,2216455.0
+2020-02-27,2.3488481044769287,2.3488481044769287,2.3488481044769287,2.3488481044769287,0.0
+2020-03-01,2.2137200832366943,2.2137200832366943,2.0547449588775635,2.0666680335998535,5400488.0
+2020-03-02,2.106411933898926,2.205770969390869,2.0865399837493896,2.106411933898926,8580318.0
+2020-03-03,2.158078908920288,2.185899019241333,2.118335008621216,2.177949905395508,4369303.0
+2020-03-04,2.177949905395508,2.177949905395508,2.177949905395508,2.177949905395508,0.0
+2020-03-05,2.1898739337921143,2.205770969390869,2.158078908920288,2.170001983642578,5232788.0
+2020-03-08,1.9792319536209106,2.0269250869750977,1.9533989429473877,1.9533989429473877,4638755.0
+2020-03-09,1.7586549520492554,1.7884629964828491,1.7586549520492554,1.7606420516967773,5263233.0
+2020-03-10,1.828205943107605,1.9076939821243286,1.792436957359314,1.8758989572525024,6735544.0
+2020-03-11,1.9076939821243286,1.9553860425949097,1.8003859519958496,1.8103220462799072,7249262.0
+2020-03-12,1.6334630250930786,1.768591046333313,1.6334630250930786,1.6990400552749634,5969484.0
+2020-03-15,1.7288470268249512,1.752694010734558,1.6374369859695435,1.7089760303497314,2656752.0
+2020-03-16,1.6692320108413696,1.6692320108413696,1.5380779504776,1.5380779504776,5306611.0
+2020-03-17,1.5857700109481812,1.589745044708252,1.4725010395050049,1.5500010251998901,5734478.0
+2020-03-18,1.5142320394515991,1.5937190055847168,1.5142320394515991,1.5579500198364258,9112076.0
+2020-03-19,1.5341039896011353,1.6056419610977173,1.5102570056915283,1.5837830305099487,7027969.0
+2020-03-22,1.553974986076355,1.5857700109481812,1.540065050125122,1.5420520305633545,4113262.0
+2020-03-23,1.5341039896011353,1.5460269451141357,1.4506419897079468,1.4546159505844116,5801281.0
+2020-03-24,1.4903860092163086,1.5380779504776,1.4744880199432373,1.528141975402832,4875850.0
+2020-03-25,1.5619239807128906,1.609616994857788,1.4903860092163086,1.5261549949645996,8179247.0
+2020-03-26,1.5579500198364258,1.5738470554351807,1.5380779504776,1.5658990144729614,3670852.0
+2020-03-29,1.5599370002746582,1.589745044708252,1.5500010251998901,1.5857700109481812,3957665.0
+2020-03-30,1.5957059860229492,1.74275803565979,1.5957059860229492,1.74275803565979,11599695.0
+2020-03-31,1.814296007156372,1.9057070016860962,1.752694010734558,1.8798730373382568,27725021.0
+2020-04-01,1.8878220319747925,2.0467960834503174,1.8798730373382568,1.9911550283432007,19825868.0
+2020-04-02,2.0110270977020264,2.0706429481506348,1.971284031867981,1.9792319536209106,16123967.0
+2020-04-05,1.9911550283432007,2.003077983856201,1.9235910177230835,1.9434629678726196,9714009.0
+2020-04-06,1.947437047958374,1.9871809482574463,1.935513973236084,1.9633350372314453,4708276.0
+2020-04-07,1.947437047958374,2.0189759731292725,1.947437047958374,2.0070528984069824,9028641.0
+2020-04-08,2.0269250869750977,2.177949905395508,2.0269250869750977,2.0785911083221436,30017087.0
+2020-04-09,2.094489097595215,2.126283884048462,2.0666680335998535,2.0666680335998535,8549495.0
+2020-04-12,2.0706429481506348,2.094489097595215,2.0269250869750977,2.0626940727233887,5051400.0
+2020-04-13,2.094489097595215,2.094489097595215,2.0308990478515625,2.0348730087280273,4649675.0
+2020-04-14,2.0467960834503174,2.058720111846924,2.0070528984069824,2.0269250869750977,3269681.0
+2020-04-15,2.0269250869750977,2.0428218841552734,2.0070528984069824,2.0070528984069824,2091052.0
+2020-04-16,1.995129942893982,2.003077983856201,1.9275660514831543,1.9275660514831543,3960458.0
+2020-04-19,1.947437047958374,2.0189759731292725,1.9235910177230835,1.9772449731826782,6055561.0
+2020-04-20,1.9871809482574463,2.058720111846924,1.9752579927444458,2.0189759731292725,10720510.0
+2020-04-21,1.9871809482574463,2.003077983856201,1.9275660514831543,1.9315400123596191,5837086.0
+2020-04-22,1.8977580070495605,1.9633350372314453,1.8977580070495605,1.9514119625091553,4757290.0
+2020-04-23,1.9593600034713745,1.9871809482574463,1.9593600034713745,1.9732710123062134,3110989.0
+2020-04-26,1.995129942893982,2.058720111846924,1.9911550283432007,2.0428218841552734,7691974.0
+2020-04-27,2.058720111846924,2.0746169090270996,2.0269250869750977,2.0308990478515625,6071287.0
+2020-04-28,2.0269250869750977,2.0626940727233887,2.0150020122528076,2.0388479232788086,4523215.0
+2020-04-29,2.0467960834503174,2.1223089694976807,2.0428218841552734,2.0746169090270996,15945121.0
+2020-04-30,2.0865399837493896,2.1342320442199707,2.0785911083221436,2.1103858947753906,12142776.0
+2020-05-03,2.0269250869750977,2.0269250869750977,1.899744987487793,1.899744987487793,7436814.0
+2020-05-04,1.8321809768676758,1.921604037284851,1.7884629964828491,1.9196170568466187,5330866.0
+2020-05-05,1.9434629678726196,1.9772449731826782,1.9434629678726196,1.9593600034713745,4369656.0
+2020-05-06,1.9851939678192139,1.9991040229797363,1.9335269927978516,1.9434629678726196,4787232.0
+2020-05-07,1.9434629678726196,1.947437047958374,1.9136550426483154,1.9235910177230835,2261695.0
+2020-05-10,1.947437047958374,1.9494249820709229,1.9275660514831543,1.9375009536743164,1276129.0
+2020-05-11,1.792436957359314,1.935513973236084,1.792436957359314,1.9076939821243286,3682024.0
+2020-05-12,1.9116679430007935,1.947437047958374,1.9076939821243286,1.9136550426483154,2627490.0
+2020-05-13,1.9116679430007935,1.9514119625091553,1.9116679430007935,1.921604037284851,1289816.0
+2020-05-14,1.9196170568466187,1.9315400123596191,1.9116679430007935,1.9136550426483154,1222485.0
+2020-05-17,1.9295530319213867,1.9434629678726196,1.9156420230865479,1.9156420230865479,1194480.0
+2020-05-18,1.9176299571990967,1.945449948310852,1.9176299571990967,1.9275660514831543,1544650.0
+2020-05-19,1.9315400123596191,1.9593600034713745,1.9315400123596191,1.947437047958374,3336383.0
+2020-05-20,1.9593600034713745,2.094489097595215,1.9593600034713745,2.0110270977020264,24632601.0
+2020-05-21,2.0388479232788086,2.0388479232788086,1.995129942893982,2.003077983856201,4439906.0
+2020-05-31,2.0746169090270996,2.0746169090270996,2.0150020122528076,2.0507709980010986,5324098.0
+2020-06-01,2.0666680335998535,2.0666680335998535,2.0308990478515625,2.0428218841552734,3791827.0
+2020-06-02,2.0467960834503174,2.0865399837493896,2.0388479232788086,2.0467960834503174,9176917.0
+2020-06-03,2.058720111846924,2.082566022872925,2.0388479232788086,2.0388479232788086,9005392.0
+2020-06-04,2.0348730087280273,2.058720111846924,2.0308990478515625,2.0348730087280273,4335336.0
+2020-06-07,2.0467960834503174,2.146156072616577,2.0388479232788086,2.106411933898926,33289234.0
+2020-06-08,2.1223089694976807,2.138206958770752,2.0785911083221436,2.094489097595215,9303327.0
+2020-06-09,2.0984630584716797,2.130258083343506,2.0666680335998535,2.114361047744751,11373520.0
+2020-06-10,2.130258083343506,2.205770969390869,2.126283884048462,2.142180919647217,29078320.0
+2020-06-11,2.142180919647217,2.162053108215332,2.1103858947753906,2.1342320442199707,8834472.0
+2020-06-14,2.106411933898926,2.146156072616577,2.106411933898926,2.138206958770752,4043918.0
+2020-06-15,2.146156072616577,2.146156072616577,2.0984630584716797,2.118335008621216,6232873.0
+2020-06-16,2.126283884048462,2.177949905395508,2.1223089694976807,2.142180919647217,12533480.0
+2020-06-17,2.146156072616577,2.162053108215332,2.0984630584716797,2.106411933898926,6859287.0
+2020-06-18,2.106411933898926,2.106411933898926,2.0746169090270996,2.0865399837493896,5952652.0
+2020-06-21,2.1103858947753906,2.1342320442199707,2.102437973022461,2.118335008621216,6956007.0
+2020-06-22,2.130258083343506,2.130258083343506,2.0467960834503174,2.082566022872925,5479368.0
+2020-06-23,2.0905139446258545,2.114361047744751,2.0785911083221436,2.106411933898926,3702832.0
+2020-06-24,2.126283884048462,2.2614119052886963,2.126283884048462,2.2017970085144043,54612852.0
+2020-06-25,2.1898739337921143,2.221668004989624,2.158078908920288,2.166027069091797,10285824.0
+2020-06-28,2.166027069091797,2.209744930267334,2.142180919647217,2.177949905395508,9663259.0
+2020-06-29,2.181925058364868,2.205770969390869,2.177949905395508,2.1898739337921143,6381928.0
+2020-06-30,2.2017970085144043,2.2614119052886963,2.1898739337921143,2.193847894668579,26464165.0
+2020-07-01,2.181925058364868,2.2137200832366943,2.170001983642578,2.185899019241333,5724665.0
+2020-07-02,2.181925058364868,2.217694044113159,2.181925058364868,2.185899019241333,5168400.0
+2020-07-05,2.197822093963623,2.209744930267334,2.185899019241333,2.205770969390869,6616355.0
+2020-07-06,2.2137200832366943,2.24153995513916,2.193847894668579,2.217694044113159,11483777.0
+2020-07-07,2.2256429195404053,2.2574379444122314,2.217694044113159,2.229617118835449,11197089.0
+2020-07-08,2.229617118835449,2.2455151081085205,2.2137200832366943,2.2256429195404053,5632349.0
+2020-07-09,2.2256429195404053,2.25346302986145,2.2137200832366943,2.2375659942626953,8164377.0
+2020-07-12,2.25346302986145,2.3210270404815674,2.25346302986145,2.2892329692840576,22927598.0
+2020-07-13,2.3011560440063477,2.448206901550293,2.2932069301605225,2.3607709407806396,45960597.0
+2020-07-14,2.376668930053711,2.380642890930176,2.3051300048828125,2.3250019550323486,11714229.0
+2020-07-15,2.3408989906311035,2.424360990524292,2.3369250297546387,2.380642890930176,15227371.0
+2020-07-16,2.412437915802002,2.444232940673828,2.3846170902252197,2.420387029647827,18395098.0
+2020-07-19,2.412437915802002,2.503848075866699,2.388592004776001,2.503848075866699,14935072.0
+2020-07-20,2.483975887298584,2.5276939868927,2.3051300048828125,2.392565965652466,31897765.0
+2020-07-21,2.424360990524292,2.480001926422119,2.404489040374756,2.4641048908233643,13766256.0
+2020-07-22,2.483975887298584,2.495898962020874,2.424360990524292,2.424360990524292,7641199.0
+2020-07-23,2.424360990524292,2.436284065246582,2.3846170902252197,2.3846170902252197,6227262.0
+2020-07-26,2.368720054626465,2.416412115097046,2.3607709407806396,2.3726940155029297,5213112.0
+2020-07-27,2.3726940155029297,2.4084630012512207,2.368720054626465,2.388592004776001,2770582.0
+2020-07-28,2.3965399265289307,2.400515079498291,2.3528220653533936,2.3647449016571045,3177263.0
+2020-08-05,2.380642890930176,2.452181100845337,2.368720054626465,2.432310104370117,6501343.0
+2020-08-06,2.444232940673828,2.468079090118408,2.436284065246582,2.448206901550293,7261968.0
+2020-08-09,2.4641048908233643,2.4760279655456543,2.424360990524292,2.436284065246582,5966641.0
+2020-08-10,2.440258026123047,2.452181100845337,2.424360990524292,2.436284065246582,5310083.0
+2020-08-11,2.452181100845337,2.452181100845337,2.428334951400757,2.444232940673828,4275502.0
+2020-08-12,2.444232940673828,2.5435919761657715,2.436284065246582,2.5078229904174805,38578182.0
+2020-08-13,2.5078229904174805,2.5078229904174805,2.5078229904174805,2.5078229904174805,0.0
+2020-08-16,2.6111559867858887,2.6469249725341797,2.5873100757598877,2.5873100757598877,14368793.0
+2020-08-17,2.6270530223846436,2.63897705078125,2.5117969512939453,2.6111559867858887,17894565.0
+2020-08-18,2.619105100631714,2.7502589225769043,2.5912840366363525,2.690643072128296,48935766.0
+2020-08-19,2.706541061401367,2.718463897705078,2.6469249725341797,2.662822961807251,18307789.0
+2020-08-20,2.6469249725341797,2.6588480472564697,2.6230790615081787,2.642951011657715,7810761.0
+2020-08-23,2.642951011657715,2.702565908432007,2.642951011657715,2.690643072128296,14293711.0
+2020-08-24,2.718463897705078,2.9330790042877197,2.718463897705078,2.8973100185394287,87810323.0
+2020-08-25,2.8893609046936035,2.952950954437256,2.80192494392395,2.8575661182403564,43085923.0
+2020-08-26,2.8217968940734863,2.8774380683898926,2.7741050720214844,2.8337199687957764,22423719.0
+2020-08-27,2.8416690826416016,2.941028118133545,2.8138489723205566,2.8496179580688477,31850890.0
+2020-08-30,2.8496179580688477,2.9330790042877197,2.8376948833465576,2.881412982940674,23357000.0
+2020-08-31,2.8973100185394287,2.9012839794158936,2.8456430435180664,2.8496179580688477,12686888.0
+2020-09-01,2.8496179580688477,2.869489908218384,2.7741050720214844,2.8059000968933105,11019703.0
+2020-09-02,2.7979509830474854,2.80192494392395,2.7264130115509033,2.7939770221710205,8595037.0
+2020-09-03,2.7860279083251953,2.8416690826416016,2.7820539474487305,2.80192494392395,9485469.0
+2020-09-06,2.8098740577697754,2.941028118133545,2.7820539474487305,2.9211559295654297,37139913.0
+2020-09-07,2.937053918838501,3.052309989929199,2.937053918838501,2.984745979309082,46874882.0
+2020-09-08,3.0125670433044434,3.0483360290527344,2.960900068283081,2.980772018432617,41367157.0
+2020-09-09,2.905258893966675,3.278848886489868,2.8615410327911377,3.278848886489868,82031107.0
+2020-09-10,3.3782079219818115,3.557054042816162,3.3583359718322754,3.3980801105499268,81881800.0
+2020-09-13,3.3980801105499268,3.5371830463409424,3.3782079219818115,3.4378230571746826,41192009.0
+2020-09-14,3.4576950073242188,3.47359299659729,3.191412925720215,3.3543620109558105,32862649.0
+2020-09-15,3.3543620109558105,3.406028985977173,3.243079900741577,3.2748749256134033,13442380.0
+2020-09-16,3.2629520893096924,3.3066699504852295,2.980772018432617,3.0841050148010254,25170775.0
+2020-09-17,3.0682079792022705,3.17551589012146,2.9330790042877197,3.0960280895233154,25836542.0
+2020-09-20,3.1397459506988525,3.239104986190796,3.1000030040740967,3.19936203956604,23556957.0
+2020-09-21,3.235131025314331,3.3185930252075195,3.1596179008483887,3.21128511428833,26724056.0
+2020-09-22,3.179490089416504,3.243079900741577,3.143721103668213,3.1635921001434326,10138102.0
+2020-09-24,3.1715409755706787,3.227181911468506,3.1079509258270264,3.1834640502929688,12232702.0
+2020-09-27,3.1953868865966797,3.270900011062622,3.1834640502929688,3.215259075164795,14797088.0
+2020-09-28,3.247054100036621,3.3185930252075195,3.21128511428833,3.219233989715576,21740867.0
+2020-09-29,3.227181911468506,3.255002975463867,3.1596179008483887,3.1953868865966797,9808112.0
+2020-09-30,3.179490089416504,3.3702590465545654,3.1715409755706787,3.3185930252075195,49858631.0
+2020-10-01,3.417952060699463,3.4815409183502197,3.21128511428833,3.2987210750579834,36865983.0
+2020-10-04,3.2629520893096924,3.3384640216827393,3.167567014694214,3.167567014694214,12710565.0
+2020-10-05,3.1635921001434326,3.1953868865966797,2.980772018432617,3.179490089416504,15042762.0
+2020-10-06,3.2073099613189697,3.258976936340332,3.1397459506988525,3.21128511428833,16260819.0
+2020-10-07,3.223207950592041,3.239104986190796,3.167567014694214,3.179490089416504,9002172.0
+2020-10-08,3.1834640502929688,3.255002975463867,3.179490089416504,3.2073099613189697,11882331.0
+2020-10-11,3.219233989715576,3.243079900741577,3.2073099613189697,3.215259075164795,9383365.0
+2020-10-12,3.223207950592041,3.3464128971099854,3.2073099613189697,3.2867980003356934,34836978.0
+2020-10-13,3.3106439113616943,3.3185930252075195,3.231157064437866,3.239104986190796,11135922.0
+2020-10-14,3.239104986190796,3.2669260501861572,3.219233989715576,3.231157064437866,9082939.0
+2020-10-15,3.227181911468506,3.231157064437866,3.155643939971924,3.18743896484375,7349655.0
+2020-10-18,3.215259075164795,3.2669260501861572,3.203336000442505,3.231157064437866,10192878.0
+2020-10-19,3.239104986190796,3.247054100036621,3.2073099613189697,3.2073099613189697,4175260.0
+2020-10-20,3.179490089416504,3.219233989715576,3.1397459506988525,3.21128511428833,7019338.0
+2020-10-21,3.247054100036621,3.3066699504852295,3.215259075164795,3.219233989715576,16491171.0
+2020-10-22,3.219233989715576,3.247054100036621,3.1953868865966797,3.215259075164795,8828257.0
+2020-10-25,3.19936203956604,3.227181911468506,2.8973100185394287,2.8973100185394287,6410083.0
+2020-10-26,2.8973100185394287,3.0562849044799805,2.6111559867858887,2.7820539474487305,18713313.0
+2020-10-27,2.80192494392395,2.9092330932617188,2.758207082748413,2.8615410327911377,12894745.0
+2020-10-28,2.8615410327911377,2.929105043411255,2.7820539474487305,2.7820539474487305,18994993.0
+2020-10-29,2.702565908432007,2.7939770221710205,2.6230790615081787,2.6707708835601807,13204279.0
+2020-11-01,2.682694911956787,2.746284008026123,2.666796922683716,2.666796922683716,5105547.0
+2020-11-02,2.690643072128296,2.893336057662964,2.686669111251831,2.8496179580688477,17898868.0
+2020-11-03,2.8615410327911377,2.893336057662964,2.7820539474487305,2.8059000968933105,11348359.0
+2020-11-04,2.8615410327911377,2.937053918838501,2.8376948833465576,2.8615410327911377,26608490.0
+2020-11-05,2.869489908218384,2.996669054031372,2.8297460079193115,2.8655149936676025,34665177.0
+2020-11-08,2.881412982940674,3.0006439685821533,2.881412982940674,2.968848943710327,19902887.0
+2020-11-09,3.020514965057373,3.1357719898223877,2.9926950931549072,3.1119260787963867,29364127.0
+2020-11-10,3.258976936340332,3.294745922088623,3.0006439685821533,3.179490089416504,37778758.0
+2020-11-11,3.239104986190796,3.497438907623291,3.1119260787963867,3.497438907623291,90870411.0
+2020-11-12,3.5967979431152344,3.8471829891204834,3.5928239822387695,3.8471829891204834,85465696.0
+2020-11-15,4.109490871429443,4.228722095489502,4.022055149078369,4.228722095489502,42044297.0
+2020-11-16,4.610260963439941,4.610260963439941,3.8233370780944824,4.101541996002197,163309868.0
+2020-11-17,4.173080921173096,4.252567768096924,3.8948750495910645,3.9624390602111816,52820313.0
+2020-11-18,3.8988499641418457,4.355900764465332,3.8948750495910645,4.355900764465332,95044614.0
+2020-11-19,4.419490814208984,4.6897478103637695,4.28436279296875,4.4512858390808105,163319455.0
+2020-11-22,4.554618835449219,4.6341071128845215,4.33205509185791,4.506927013397217,73119541.0
+2020-11-23,4.562568187713623,4.562568187713623,4.371798992156982,4.4433369636535645,27665691.0
+2020-11-24,4.419490814208984,4.546670913696289,4.403594017028809,4.419490814208984,28449842.0
+2020-11-25,4.419490814208984,4.435389041900635,4.268465042114258,4.292312145233154,24605226.0
+2020-11-26,3.930644989013672,4.212823867797852,3.930644989013672,3.9703879356384277,29443535.0
+2020-11-29,4.077695846557617,4.340003967285156,4.014105796813965,4.276413917541504,47852850.0
+2020-11-30,4.220773220062256,4.483080863952637,4.181028842926025,4.276413917541504,41841648.0
+2020-12-01,4.252567768096924,4.459235191345215,4.252567768096924,4.33205509185791,45307109.0
+2020-12-02,4.347952842712402,4.506927013397217,4.292312145233154,4.371798992156982,47499913.0
+2020-12-03,4.4512858390808105,4.4512858390808105,4.292312145233154,4.316157817840576,21826969.0
+2020-12-06,4.324106216430664,4.371798992156982,3.990259885787964,4.014105796813965,13362040.0
+2020-12-07,3.990259885787964,4.133337020874023,3.8670549392700195,4.101541996002197,20237255.0
+2020-12-08,4.1571831703186035,4.506927013397217,4.101541996002197,4.506927013397217,106868345.0
+2020-12-09,4.562568187713623,4.952055931091309,4.459235191345215,4.769235134124756,161713361.0
+2020-12-10,4.801030158996582,5.023593902587891,4.71359395980835,4.8725690841674805,105400035.0
+2020-12-13,4.952055931091309,4.960004806518555,4.753337860107422,4.753337860107422,33391715.0
+2020-12-14,4.769235134124756,4.769235134124756,4.602312088012695,4.602312088012695,20853379.0
+2020-12-15,4.602312088012695,4.8725690841674805,4.546670913696289,4.753337860107422,40048229.0
+2020-12-16,4.808979034423828,4.85667085647583,4.71359395980835,4.73744010925293,15195089.0
+2020-12-17,4.73744010925293,4.808979034423828,4.610260963439941,4.665902137756348,13493030.0
+2020-12-20,4.665902137756348,4.665902137756348,4.3956451416015625,4.4512858390808105,14804988.0
+2020-12-21,4.181028842926025,4.387695789337158,4.030004024505615,4.173080921173096,32090878.0
+2020-12-22,4.244618892669678,4.562568187713623,4.212823867797852,4.562568187713623,34264635.0
+2020-12-23,4.578465938568115,4.618208885192871,4.4512858390808105,4.498978137969971,18603207.0
+2020-12-24,4.3797478675842285,4.4512858390808105,4.292312145233154,4.403594017028809,11637512.0
+2020-12-27,4.435389041900635,4.483080863952637,4.33205509185791,4.371798992156982,6855211.0
+2020-12-28,4.371798992156982,4.467184066772461,4.33205509185791,4.4433369636535645,8820281.0
+2020-12-29,4.4512858390808105,4.761285781860352,4.4512858390808105,4.657952785491943,66017145.0
+2020-12-30,4.657952785491943,4.729491233825684,4.514875888824463,4.570517063140869,16916396.0
+2020-12-31,4.530773162841797,4.530773162841797,4.411541938781738,4.435389041900635,14567089.0
+2021-01-03,4.586413860321045,4.650003910064697,4.467184066772461,4.498978137969971,32691150.0
+2021-01-04,4.562568187713623,4.594363212585449,4.491030216217041,4.506927013397217,12075721.0
+2021-01-05,4.554618835449219,4.570517063140869,4.459235191345215,4.498978137969971,11658472.0
+2021-01-06,4.522824764251709,4.610260963439941,4.4512858390808105,4.475131988525391,14864394.0
+2021-01-07,4.4512858390808105,4.514875888824463,4.427440166473389,4.459235191345215,8300072.0
+2021-01-10,4.498978137969971,4.570517063140869,4.483080863952637,4.530773162841797,11488482.0
+2021-01-11,4.562568187713623,4.6897478103637695,4.538722038269043,4.570517063140869,28906670.0
+2021-01-12,4.602312088012695,4.657952785491943,4.514875888824463,4.554618835449219,24966642.0
+2021-01-13,4.562568187713623,4.657952785491943,4.530773162841797,4.610260963439941,17190503.0
+2021-01-14,4.650003910064697,5.071287155151367,4.650003910064697,4.840774059295654,113013481.0
+2021-01-17,4.864620208740234,4.983850955963135,4.785132884979248,4.832825183868408,32968553.0
+2021-01-18,4.832825183868408,4.832825183868408,4.4433369636535645,4.71359395980835,19012329.0
+2021-01-19,4.729491233825684,4.73744010925293,4.578465938568115,4.657952785491943,13265169.0
+2021-01-20,4.6897478103637695,4.6897478103637695,4.570517063140869,4.626158237457275,7083197.0
+2021-01-21,4.642055034637451,4.665902137756348,4.538722038269043,4.578465938568115,5073290.0
+2021-01-24,4.570517063140869,4.681798934936523,4.554618835449219,4.665902137756348,13523500.0
+2021-01-25,4.721542835235596,4.864620208740234,4.673850059509277,4.6897478103637695,22917307.0
+2021-01-26,4.681798934936523,4.729491233825684,4.602312088012695,4.650003910064697,6917737.0
+2021-01-27,4.618208885192871,4.657952785491943,4.514875888824463,4.562568187713623,25830680.0
+2021-01-28,4.530773162841797,4.594363212585449,4.491030216217041,4.578465938568115,8211781.0
+2021-01-31,4.586413860321045,4.618208885192871,4.419490814208984,4.506927013397217,17273459.0
+2021-02-01,4.562568187713623,4.594363212585449,4.491030216217041,4.491030216217041,10808298.0
+2021-02-02,4.514875888824463,4.697697162628174,4.498978137969971,4.681798934936523,32158059.0
+2021-02-03,4.71359395980835,4.816926956176758,4.570517063140869,4.570517063140869,58581890.0
+2021-02-04,4.4512858390808105,4.554618835449219,4.4433369636535645,4.467184066772461,13201637.0
+2021-02-07,4.522824764251709,4.610260963439941,4.506927013397217,4.602312088012695,15503264.0
+2021-02-08,4.657952785491943,4.999748229980469,4.657952785491943,4.9282097816467285,41873855.0
+2021-02-09,4.975902080535889,5.023593902587891,4.808979034423828,4.816926956176758,49072216.0
+2021-02-10,4.777184009552002,4.85667085647583,4.697697162628174,4.7056450843811035,19006190.0
+2021-02-11,4.6897478103637695,4.808979034423828,4.657952785491943,4.6897478103637695,13918658.0
+2021-02-14,4.7056450843811035,4.85667085647583,4.7056450843811035,4.753337860107422,15372752.0
+2021-02-15,4.73744010925293,4.8964152336120605,4.729491233825684,4.824875831604004,32532659.0
+2021-02-16,4.8725690841674805,4.88051700592041,4.745388984680176,4.793080806732178,20185297.0
+2021-02-17,4.793080806732178,4.793080806732178,4.626158237457275,4.7056450843811035,12332517.0
+2021-02-18,4.7056450843811035,4.769235134124756,4.650003910064697,4.721542835235596,6240949.0
+2021-02-21,4.769235134124756,4.848721981048584,4.73744010925293,4.777184009552002,15111251.0
+2021-02-22,4.816926956176758,4.816926956176758,4.769235134124756,4.777184009552002,13106251.0
+2021-02-23,4.769235134124756,4.848721981048584,4.6897478103637695,4.729491233825684,15030710.0
+2021-02-24,4.745388984680176,4.745388984680176,4.506927013397217,4.570517063140869,10953956.0
+2021-02-25,4.610260963439941,4.673850059509277,4.610260963439941,4.626158237457275,5076914.0
+2021-02-28,4.530773162841797,4.610260963439941,4.514875888824463,4.562568187713623,4919530.0
+2021-03-01,4.570517063140869,4.594363212585449,4.491030216217041,4.498978137969971,6029519.0
+2021-03-02,4.506927013397217,4.546670913696289,4.459235191345215,4.498978137969971,5572087.0
+2021-03-03,4.491030216217041,4.491030216217041,4.30820894241333,4.459235191345215,7408633.0
+2021-03-04,4.459235191345215,4.475131988525391,4.3797478675842285,4.4512858390808105,3947701.0
+2021-03-07,4.4512858390808105,4.840774059295654,4.435389041900635,4.785132884979248,36218080.0
+2021-03-08,4.761285781860352,4.761285781860352,4.610260963439941,4.657952785491943,11678676.0
+2021-03-09,4.642055034637451,4.840774059295654,4.538722038269043,4.73744010925293,30701624.0
+2021-03-10,4.761285781860352,4.808979034423828,4.665902137756348,4.681798934936523,10916944.0
+2021-03-11,4.681798934936523,4.753337860107422,4.586413860321045,4.681798934936523,6246938.0
+2021-03-14,4.6897478103637695,4.761285781860352,4.650003910064697,4.681798934936523,9129135.0
+2021-03-15,4.6897478103637695,4.71359395980835,4.650003910064697,4.665902137756348,6284579.0
+2021-03-16,4.665902137756348,4.753337860107422,4.546670913696289,4.642055034637451,8721624.0
+2021-03-17,4.650003910064697,4.6897478103637695,4.594363212585449,4.610260963439941,4228778.0
+2021-03-18,4.618208885192871,4.6897478103637695,4.594363212585449,4.673850059509277,4586672.0
+2021-03-21,4.681798934936523,4.681798934936523,4.642055034637451,4.657952785491943,2637756.0
+2021-03-22,4.650003910064697,4.832825183868408,4.6341071128845215,4.729491233825684,25265960.0
+2021-03-23,4.729491233825684,4.73744010925293,4.650003910064697,4.665902137756348,7984524.0
+2021-03-24,4.665902137756348,4.832825183868408,4.642055034637451,4.769235134124756,19414507.0
+2021-03-25,4.777184009552002,5.246159076690674,4.777184009552002,5.190517902374268,79859237.0
+2021-03-28,5.190517902374268,5.436927795410156,5.103082180023193,5.174620151519775,50275075.0
+2021-03-29,5.1825690269470215,5.357440948486328,5.126927852630615,5.28590202331543,20054257.0
+2021-03-30,5.2779541015625,5.28590202331543,5.166670799255371,5.198465824127197,12101461.0
+2021-03-31,5.238210201263428,5.246159076690674,5.063337802886963,5.095132827758789,11617408.0
+2021-04-01,5.095132827758789,5.095132827758789,5.095132827758789,5.095132827758789,0.0
+2021-04-04,4.975902080535889,5.126927852630615,4.952055931091309,4.975902080535889,14281911.0
+2021-04-05,4.999748229980469,5.015645980834961,4.90436315536499,4.920260906219482,8510143.0
+2021-04-06,4.912312030792236,5.007697105407715,4.912312030792236,4.967953205108643,9463302.0
+2021-04-07,4.967953205108643,4.967953205108643,4.967953205108643,4.967953205108643,0.0
+2021-04-08,4.936158180236816,5.2541069984436035,4.85667085647583,5.023593902587891,44174273.0
+2021-04-11,5.023593902587891,5.023593902587891,5.023593902587891,5.023593902587891,0.0
+2021-04-12,5.039492130279541,5.118978977203369,4.9441070556640625,5.007697105407715,12720755.0
+2021-04-13,5.007697105407715,5.039492130279541,4.952055931091309,4.960004806518555,3112448.0
+2021-04-14,4.967953205108643,5.007697105407715,4.920260906219482,4.9441070556640625,6449108.0
+2021-04-15,4.952055931091309,4.9917988777160645,4.920260906219482,4.9282097816467285,3486319.0
+2021-04-18,4.967953205108643,4.967953205108643,4.920260906219482,4.9282097816467285,4173398.0
+2021-04-19,4.936158180236816,4.967953205108643,4.90436315536499,4.912312030792236,4064752.0
+2021-04-20,4.920260906219482,4.920260906219482,4.808979034423828,4.848721981048584,6032840.0
+2021-04-21,4.848721981048584,4.85667085647583,4.681798934936523,4.6897478103637695,10434904.0
+2021-04-22,4.6897478103637695,4.73744010925293,4.570517063140869,4.665902137756348,8016026.0
+2021-04-25,4.626158237457275,4.6897478103637695,4.570517063140869,4.6897478103637695,8858325.0
+2021-04-26,4.6897478103637695,4.7056450843811035,4.610260963439941,4.650003910064697,3769207.0
+2021-04-27,4.610260963439941,4.610260963439941,4.475131988525391,4.498978137969971,9485218.0
+2021-04-28,4.475131988525391,4.475131988525391,4.1571831703186035,4.173080921173096,16218775.0
+2021-04-29,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-02,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-03,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-04,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-05,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-06,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-09,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-10,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-17,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-18,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-19,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-20,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-23,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-24,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-25,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-26,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-27,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-30,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-05-31,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-01,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-02,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-03,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-06,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-07,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-08,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-09,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-10,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-13,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-14,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-15,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-16,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-17,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-20,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-21,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-22,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-23,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-24,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-27,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-28,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-29,4.173080921173096,4.173080921173096,4.173080921173096,4.173080921173096,0.0
+2021-06-30,4.586413860321045,4.586413860321045,4.586413860321045,4.586413860321045,1840873.0
+2021-07-01,5.031542778015137,5.031542778015137,4.729491233825684,4.761285781860352,26520828.0
+2021-07-04,4.761285781860352,4.761285781860352,4.578465938568115,4.594363212585449,8607316.0
+2021-07-05,4.602312088012695,4.626158237457275,4.475131988525391,4.538722038269043,9692245.0
+2021-07-06,4.562568187713623,4.650003910064697,4.506927013397217,4.602312088012695,8084943.0
+2021-07-07,4.602312088012695,4.753337860107422,4.538722038269043,4.681798934936523,16748470.0
+2021-07-08,4.6897478103637695,4.745388984680176,4.602312088012695,4.6341071128845215,5677035.0
+2021-07-11,4.650003910064697,4.650003910064697,4.554618835449219,4.586413860321045,3392518.0
+2021-07-12,4.562568187713623,4.594363212585449,4.491030216217041,4.578465938568115,2771739.0
+2021-07-13,4.570517063140869,4.626158237457275,4.514875888824463,4.546670913696289,4380878.0
+2021-07-14,4.538722038269043,4.594363212585449,4.530773162841797,4.554618835449219,1355437.0
+2021-07-15,4.546670913696289,4.570517063140869,4.522824764251709,4.538722038269043,2777199.0
+2021-07-25,4.522824764251709,4.578465938568115,4.4512858390808105,4.4512858390808105,4971362.0
+2021-07-26,4.4512858390808105,4.840774059295654,4.403594017028809,4.697697162628174,16989816.0
+2021-07-27,4.6897478103637695,4.721542835235596,4.594363212585449,4.594363212585449,8429753.0
+2021-07-28,4.594363212585449,4.745388984680176,4.570517063140869,4.657952785491943,11625863.0
+2021-07-29,4.673850059509277,4.729491233825684,4.650003910064697,4.6897478103637695,4967664.0
+2021-08-01,4.7056450843811035,4.729491233825684,4.657952785491943,4.681798934936523,3651478.0
+2021-08-02,4.6897478103637695,4.6897478103637695,4.626158237457275,4.642055034637451,2274200.0
+2021-08-03,4.665902137756348,4.665902137756348,4.618208885192871,4.657952785491943,2160094.0
+2021-08-04,4.650003910064697,4.681798934936523,4.594363212585449,4.594363212585449,1792035.0
+2021-08-05,4.578465938568115,4.610260963439941,4.522824764251709,4.610260963439941,2575003.0
+2021-08-08,4.618208885192871,4.626158237457275,4.578465938568115,4.626158237457275,1778498.0
+2021-08-09,4.594363212585449,4.721542835235596,4.594363212585449,4.610260963439941,7061408.0
+2021-08-10,4.610260963439941,4.665902137756348,4.570517063140869,4.6341071128845215,1736529.0
+2021-08-11,4.610260963439941,4.610260963439941,4.570517063140869,4.602312088012695,1512192.0
+2021-08-12,4.570517063140869,4.586413860321045,4.491030216217041,4.530773162841797,2706647.0
+2021-08-15,4.530773162841797,4.570517063140869,4.506927013397217,4.554618835449219,2105645.0
+2021-08-16,4.570517063140869,4.570517063140869,4.498978137969971,4.506927013397217,1897184.0
+2021-08-17,4.506927013397217,4.506927013397217,4.363850116729736,4.363850116729736,3051985.0
+2021-08-18,4.316157817840576,4.4512858390808105,4.252567768096924,4.355900764465332,5040707.0
+2021-08-19,4.33205509185791,4.33205509185791,4.252567768096924,4.300260066986084,3023855.0
+2021-08-22,4.33205509185791,4.459235191345215,4.33205509185791,4.4512858390808105,6282969.0
+2021-08-23,4.459235191345215,4.483080863952637,4.355900764465332,4.411541938781738,1931454.0
+2021-08-24,4.403594017028809,4.4512858390808105,4.33205509185791,4.4433369636535645,2409367.0
+2021-08-25,4.411541938781738,4.4433369636535645,4.3956451416015625,4.411541938781738,2275786.0
+2021-08-26,4.435389041900635,4.4433369636535645,4.3797478675842285,4.419490814208984,1002877.0
+2021-08-29,4.419490814208984,4.427440166473389,4.355900764465332,4.419490814208984,2079050.0
+2021-08-30,4.427440166473389,4.602312088012695,4.427440166473389,4.554618835449219,6082987.0
+2021-08-31,4.570517063140869,4.586413860321045,4.530773162841797,4.570517063140869,3621561.0
+2021-09-01,4.570517063140869,4.642055034637451,4.530773162841797,4.562568187713623,4785773.0
+2021-09-02,4.570517063140869,4.618208885192871,4.530773162841797,4.610260963439941,2800247.0
+2021-09-05,4.650003910064697,4.697697162628174,4.6341071128845215,4.6897478103637695,6322421.0
+2021-09-06,4.71359395980835,4.71359395980835,4.6341071128845215,4.673850059509277,3609936.0
+2021-09-07,4.650003910064697,4.697697162628174,4.618208885192871,4.626158237457275,4568883.0
+2021-09-08,4.642055034637451,4.657952785491943,4.602312088012695,4.618208885192871,2108589.0
+2021-09-09,4.618208885192871,4.665902137756348,4.570517063140869,4.6341071128845215,2295738.0
+2021-09-12,4.618208885192871,4.618208885192871,4.562568187713623,4.578465938568115,3004078.0
+2021-09-13,4.570517063140869,4.761285781860352,4.570517063140869,4.6897478103637695,15450425.0
+2021-09-14,4.6897478103637695,4.801030158996582,4.657952785491943,4.793080806732178,10695550.0
+2021-09-15,4.785132884979248,4.832825183868408,4.753337860107422,4.793080806732178,8430105.0
+2021-09-16,4.801030158996582,4.960004806518555,4.745388984680176,4.952055931091309,19973565.0
+2021-09-19,4.9441070556640625,4.952055931091309,4.840774059295654,4.88051700592041,7253313.0
+2021-09-20,4.848721981048584,5.023593902587891,4.816926956176758,4.920260906219482,16232966.0
+2021-09-21,4.8964152336120605,5.015645980834961,4.85667085647583,4.936158180236816,14627425.0
+2021-09-22,4.9282097816467285,4.999748229980469,4.8964152336120605,4.9282097816467285,6077124.0
+2021-09-26,4.90436315536499,4.975902080535889,4.8964152336120605,4.9282097816467285,4089988.0
+2021-09-27,4.920260906219482,4.920260906219482,4.753337860107422,4.785132884979248,5838923.0
+2021-09-28,4.785132884979248,4.785132884979248,4.6341071128845215,4.650003910064697,5016451.0
+2021-09-29,4.681798934936523,4.824875831604004,4.6341071128845215,4.697697162628174,8280823.0
+2021-09-30,4.673850059509277,4.745388984680176,4.650003910064697,4.71359395980835,3339855.0
+2021-10-03,4.697697162628174,4.793080806732178,4.642055034637451,4.769235134124756,9707039.0
+2021-10-04,4.785132884979248,4.999748229980469,4.753337860107422,4.912312030792236,24663725.0
+2021-10-05,4.88051700592041,4.920260906219482,4.777184009552002,4.777184009552002,9180162.0
+2021-10-06,4.761285781860352,4.769235134124756,4.657952785491943,4.721542835235596,6394534.0
+2021-10-07,4.753337860107422,4.761285781860352,4.602312088012695,4.6341071128845215,6284252.0
+2021-10-10,4.586413860321045,4.602312088012695,4.3797478675842285,4.4512858390808105,8568719.0
+2021-10-11,4.4512858390808105,4.4512858390808105,4.4512858390808105,4.4512858390808105,0.0
+2021-10-12,4.28436279296875,4.324106216430664,4.16513204574585,4.316157817840576,6514402.0
+2021-10-13,4.292312145233154,4.4512858390808105,4.244618892669678,4.363850116729736,6517094.0
+2021-10-14,4.387695789337158,4.475131988525391,4.347952842712402,4.435389041900635,4656318.0
+2021-10-17,4.4433369636535645,4.491030216217041,4.387695789337158,4.403594017028809,4423300.0
+2021-10-18,4.3797478675842285,4.403594017028809,4.33205509185791,4.363850116729736,2336424.0
+2021-10-19,4.347952842712402,4.411541938781738,4.324106216430664,4.387695789337158,2167517.0
+2021-10-20,4.371798992156982,4.371798992156982,4.276413917541504,4.300260066986084,1718766.0
+2021-10-21,4.268465042114258,4.371798992156982,4.252567768096924,4.33205509185791,3770088.0
+2021-10-24,4.363850116729736,4.3797478675842285,4.292312145233154,4.300260066986084,2390118.0
+2021-10-25,4.300260066986084,4.347952842712402,4.276413917541504,4.300260066986084,3028560.0
+2021-10-26,4.28436279296875,4.300260066986084,4.252567768096924,4.252567768096924,2730752.0
+2021-10-27,4.244618892669678,4.252567768096924,4.077695846557617,4.117440223693848,3712796.0
+2021-10-28,4.117440223693848,4.181028842926025,4.0856451988220215,4.133337020874023,2051976.0
+2021-10-31,4.109490871429443,4.220773220062256,4.109490871429443,4.1412858963012695,2599083.0
+2021-11-01,4.212823867797852,4.220773220062256,4.133337020874023,4.1412858963012695,2079326.0
+2021-11-02,4.16513204574585,4.220773220062256,4.125388145446777,4.212823867797852,3243186.0
+2021-11-03,4.212823867797852,4.347952842712402,4.212823867797852,4.316157817840576,8548313.0
+2021-11-04,4.33205509185791,4.340003967285156,4.292312145233154,4.324106216430664,2781930.0
+2021-11-07,4.33205509185791,4.33205509185791,4.16513204574585,4.16513204574585,3483702.0
+2021-11-08,4.16513204574585,4.16513204574585,3.751797914505005,3.751797914505005,10302128.0
+2021-11-09,3.735901117324829,3.735901117324829,3.3782079219818115,3.4338490962982178,21826592.0
+2021-11-10,3.4576950073242188,3.6961569786071777,3.4576950073242188,3.6166698932647705,10351042.0
+2021-11-11,3.5888490676879883,3.6047470569610596,3.5411570072174072,3.5967979431152344,2667094.0
+2021-11-14,3.565002918243408,3.5769259929656982,3.501413106918335,3.5411570072174072,3364664.0
+2021-11-15,3.501413106918335,3.505388021469116,3.3225669860839844,3.3662850856781006,5318235.0
+2021-11-16,3.3305160999298096,3.3305160999298096,3.215259075164795,3.247054100036621,5713896.0
+2021-11-17,3.231157064437866,3.3185930252075195,3.231157064437866,3.278848886489868,5231882.0
+2021-11-18,3.278848886489868,3.278848886489868,3.278848886489868,3.278848886489868,0.0
+2021-11-21,3.1715409755706787,3.1715409755706787,2.996669054031372,3.040386915206909,6881278.0
+2021-11-22,3.040386915206909,3.0483360290527344,2.893336057662964,2.8973100185394287,5814516.0
+2021-11-23,2.8217968940734863,2.956926107406616,2.8217968940734863,2.9132080078125,4201226.0
+2021-11-24,2.941028118133545,3.203336000442505,2.9012839794158936,3.191412925720215,7063798.0
+2021-11-25,3.18743896484375,3.4576950073242188,3.1357719898223877,3.3305160999298096,15339640.0
+2021-11-28,3.3305160999298096,3.3305160999298096,3.3305160999298096,3.3305160999298096,0.0
+2021-11-29,3.18743896484375,3.3146181106567383,3.18743896484375,3.2748749256134033,8582130.0
+2021-11-30,3.270900011062622,3.4378230571746826,3.191412925720215,3.294745922088623,11388944.0
+2021-12-01,3.3066699504852295,3.3821818828582764,3.21128511428833,3.258976936340332,6168686.0
+2021-12-02,3.239104986190796,3.3543620109558105,3.239104986190796,3.3146181106567383,4590949.0
+2021-12-05,3.326540946960449,3.565002918243408,3.326540946960449,3.501413106918335,9403720.0
+2021-12-06,3.5371830463409424,3.5769259929656982,3.493464946746826,3.525259017944336,6732928.0
+2021-12-07,3.525259017944336,3.6961569786071777,3.521285057067871,3.6365420818328857,10830062.0
+2021-12-08,3.6365420818328857,3.735901117324829,3.6206440925598145,3.6524391174316406,5990016.0
+2021-12-09,3.6365420818328857,3.716028928756714,3.5848751068115234,3.6723110675811768,6327831.0
+2021-12-12,3.6762850284576416,4.037951946258545,3.6723110675811768,4.030004024505615,19566481.0
+2021-12-13,4.014105796813965,4.101541996002197,3.9187209606170654,3.9624390602111816,16901475.0
+2021-12-14,3.9624390602111816,4.16513204574585,3.954490900039673,4.125388145446777,17722714.0
+2021-12-15,4.1412858963012695,4.173080921173096,4.069746971130371,4.093593120574951,11421276.0
+2021-12-16,4.109490871429443,4.324106216430664,4.037951946258545,4.1412858963012695,23062488.0
+2021-12-19,4.125388145446777,4.276413917541504,4.053850173950195,4.173080921173096,11439619.0
+2021-12-20,4.1571831703186035,4.212823867797852,4.030004024505615,4.093593120574951,7083223.0
+2021-12-21,4.133337020874023,4.16513204574585,4.030004024505615,4.061798095703125,5195448.0
+2021-12-22,4.045900821685791,4.069746971130371,3.831284999847412,3.8630800247192383,17517423.0
+2021-12-23,3.8750030994415283,3.922696113586426,3.751797914505005,3.807439088821411,7622630.0
+2021-12-26,3.8153879642486572,4.109490871429443,3.7994909286499023,3.9346189498901367,26248810.0
+2021-12-27,4.149233818054199,4.204875946044922,3.990259885787964,4.014105796813965,29010888.0
+2021-12-28,4.014105796813965,4.077695846557617,3.958465099334717,4.022055149078369,8141279.0
+2021-12-29,4.022055149078369,4.093593120574951,3.8948750495910645,3.942568063735962,10803039.0
+2021-12-30,3.9703879356384277,4.030004024505615,3.8948750495910645,3.9067978858947754,5106151.0
+2022-01-02,3.9107730388641357,3.9266700744628906,3.783592939376831,3.787566900253296,5727282.0
+2022-01-03,3.8551321029663086,3.8750030994415283,3.6166698932647705,3.735901117324829,12695443.0
+2022-01-04,3.739875078201294,3.8432090282440186,3.6961569786071777,3.795516014099121,7649452.0
+2022-01-05,3.7994909286499023,3.8511569499969482,3.795516014099121,3.8153879642486572,4575877.0
+2022-01-06,3.8153879642486572,3.8630800247192383,3.795516014099121,3.819361925125122,3637337.0
+2022-01-09,3.8233370780944824,4.030004024505615,3.8233370780944824,3.9505159854888916,17303376.0
+2022-01-10,3.954490900039673,4.014105796813965,3.942568063735962,3.9823110103607178,6631528.0
+2022-01-11,3.9743618965148926,4.077695846557617,3.9385929107666016,4.006156921386719,12493071.0
+2022-01-12,4.006156921386719,4.069746971130371,3.9743618965148926,4.022055149078369,6411266.0
+2022-01-13,4.014105796813965,4.101541996002197,3.9743618965148926,4.069746971130371,8772701.0
+2022-01-16,4.069746971130371,4.125388145446777,4.037951946258545,4.069746971130371,8333486.0
+2022-01-17,4.053850173950195,4.109490871429443,4.037951946258545,4.077695846557617,6240245.0
+2022-01-18,4.069746971130371,4.204875946044922,4.045900821685791,4.173080921173096,15580735.0
+2022-01-19,4.18897819519043,4.252567768096924,4.053850173950195,4.053850173950195,13812326.0
+2022-01-20,4.077695846557617,4.077695846557617,3.9743618965148926,3.9823110103607178,6583847.0
+2022-01-23,3.9703879356384277,4.045900821685791,3.942568063735962,3.966413974761963,5939467.0
+2022-01-24,3.9743618965148926,4.109490871429443,3.9743618965148926,4.077695846557617,8969764.0
+2022-01-25,4.077695846557617,4.117440223693848,4.045900821685791,4.0856451988220215,4346985.0
+2022-01-26,4.0856451988220215,4.0856451988220215,4.0856451988220215,4.0856451988220215,0.0
+2022-01-27,4.0856451988220215,4.0856451988220215,4.0856451988220215,4.0856451988220215,0.0
+2022-01-30,4.125388145446777,4.530773162841797,4.093593120574951,4.530773162841797,23988548.0
+2022-01-31,4.570517063140869,4.618208885192871,4.292312145233154,4.347952842712402,23760260.0
+2022-02-01,4.363850116729736,4.6897478103637695,4.292312145233154,4.610260963439941,38823278.0
+2022-02-02,4.602312088012695,4.729491233825684,4.546670913696289,4.570517063140869,21927061.0
+2022-02-03,4.570517063140869,4.665902137756348,4.491030216217041,4.498978137969971,8155847.0
+2022-02-06,4.491030216217041,4.610260963439941,4.4512858390808105,4.506927013397217,5677714.0
+2022-02-07,4.522824764251709,4.6897478103637695,4.514875888824463,4.673850059509277,17073553.0
+2022-02-08,4.753337860107422,4.761285781860352,4.467184066772461,4.475131988525391,21392157.0
+2022-02-09,4.491030216217041,4.602312088012695,4.435389041900635,4.467184066772461,11204135.0
+2022-02-10,4.491030216217041,4.650003910064697,4.491030216217041,4.610260963439941,13818063.0
+2022-02-13,4.562568187713623,4.657952785491943,4.498978137969971,4.594363212585449,14192966.0
+2022-02-14,4.594363212585449,4.840774059295654,4.570517063140869,4.745388984680176,28326803.0
+2022-02-15,4.729491233825684,4.793080806732178,4.292312145233154,4.522824764251709,31238364.0
+2022-02-16,4.522824764251709,4.522824764251709,4.522824764251709,4.522824764251709,0.0
+2022-02-17,4.522824764251709,4.522824764251709,4.522824764251709,4.522824764251709,0.0
+2022-02-20,4.634101867675781,4.840768814086914,4.122735023498535,4.268461227416992,31901898.0
+2022-02-21,4.3717942237854,4.551965236663818,4.318802833557129,4.374444007873535,15952761.0
+2022-02-23,4.398290157318115,4.42478609085083,4.310853958129883,4.326752185821533,5564746.0
+2022-02-24,4.167777061462402,4.260511875152588,4.093588829040527,4.151879787445068,9198992.0
+2022-02-27,4.236666202545166,4.292306900024414,4.173076152801514,4.173076152801514,6492216.0
+2022-02-28,4.173076152801514,4.215469837188721,4.149230003356934,4.1836748123168945,4861689.0
+2022-03-01,4.178376197814941,4.178376197814941,4.106836795806885,4.133333206176758,4304090.0
+2022-03-02,4.135982036590576,4.162477970123291,4.014101982116699,4.0538458824157715,5910537.0
+2022-03-03,4.0538458824157715,4.133333206176758,3.9876060485839844,4.014101982116699,7059176.0
+2022-03-06,4.035298824310303,4.414187908172607,4.014101982116699,4.414187908172607,12841391.0
+2022-03-07,4.504272937774658,4.734786033630371,4.416837215423584,4.459229946136475,37935400.0
+2022-03-08,4.42478609085083,4.565213203430176,4.392991065979004,4.398290157318115,10795476.0
+2022-03-09,4.430085182189941,4.536067962646484,4.40888786315918,4.530768871307373,10028862.0
+2022-03-10,4.610256195068359,4.650000095367432,4.504272937774658,4.504272937774658,11768463.0
+2022-03-13,4.554615020751953,4.554615020751953,4.42478609085083,4.42478609085083,3929539.0
+2022-03-14,4.4380340576171875,4.464529037475586,4.292306900024414,4.3055548667907715,4361307.0
+2022-03-15,4.265811920166016,4.491024971008301,4.265811920166016,4.3717942237854,8026350.0
+2022-03-16,4.398290157318115,4.411538124084473,4.318802833557129,4.321453094482422,2545467.0
+2022-03-17,4.332050800323486,4.4380340576171875,4.3082051277160645,4.340000152587891,3878210.0
+2022-03-20,4.771880149841309,4.771880149841309,4.771880149841309,4.771880149841309,10405828.0
+2022-03-21,4.901709079742432,4.914957046508789,4.70034122467041,4.745384216308594,27668235.0
+2022-03-22,4.716238975524902,4.827520847320557,4.716238975524902,4.726837158203125,12069568.0
+2022-03-23,4.72948694229126,4.798376083374023,4.713589191436768,4.769229888916016,10079738.0
+2022-03-24,4.769229888916016,4.888461112976074,4.769229888916016,4.859315872192383,14418174.0
+2022-03-27,4.848718166351318,5.246152877807617,4.843418121337891,5.145470142364502,30522733.0
+2022-03-28,5.14811897277832,5.232905864715576,5.100427150726318,5.193161964416504,13402085.0
+2022-03-29,5.1799139976501465,5.2858967781066895,5.137520790100098,5.227605819702148,10423718.0
+2022-03-30,5.217008113861084,5.256752014160156,5.193161964416504,5.2382049560546875,7227354.0
+2022-03-31,5.217008113861084,5.402478218078613,5.193161964416504,5.344188213348389,19708310.0
+2022-04-03,5.365384101867676,5.415726184844971,5.32564115524292,5.336238861083984,5929710.0
+2022-04-04,5.336238861083984,5.336238861083984,5.336238861083984,5.336238861083984,0.0
+2022-04-05,5.232905864715576,5.232905864715576,5.0739312171936035,5.100427150726318,7204557.0
+2022-04-06,5.079229831695557,5.232905864715576,4.970598220825195,5.195812225341797,11270723.0
+2022-04-07,5.153418064117432,5.227605819702148,5.113675117492676,5.206409931182861,3579067.0
+2022-04-10,5.211709022521973,5.22495698928833,5.113675117492676,5.222307205200195,5482242.0
+2022-04-11,5.193161964416504,5.280598163604736,5.126923084259033,5.126923084259033,9448995.0
+2022-04-12,5.1322221755981445,5.153418064117432,5.0474348068237305,5.0739312171936035,4579832.0
+2022-04-13,5.0739312171936035,5.137520790100098,4.917605876922607,4.941452980041504,6055240.0
+2022-04-14,4.941452980041504,5.0739312171936035,4.941452980041504,5.0739312171936035,5111918.0
+2022-04-17,5.153418064117432,5.579999923706055,5.150769233703613,5.460769176483154,35845176.0
+2022-04-18,5.460769176483154,5.487265110015869,5.397179126739502,5.407776832580566,7497057.0
+2022-04-19,5.391880035400391,5.566751956939697,5.322990894317627,5.421024799346924,11398743.0
+2022-04-20,5.57735013961792,5.749571800231934,5.471366882324219,5.484614849090576,16894346.0
+2022-04-21,5.484614849090576,5.723075866699219,5.410427093505859,5.566751956939697,11788693.0
+2022-04-24,5.57735013961792,5.784017086029053,5.566751956939697,5.630341053009033,8127046.0
+2022-04-25,5.630341053009033,5.741623878479004,5.5641021728515625,5.646238803863525,6500746.0
+2022-04-26,5.646238803863525,5.699230194091797,5.57735013961792,5.590598106384277,6759052.0
+2022-04-27,5.656836986541748,5.656836986541748,5.513760089874268,5.603846073150635,7572013.0
+2022-04-28,5.646238803863525,5.741623878479004,5.590598106384277,5.709828853607178,8718537.0
+2022-05-08,5.736323833465576,5.815812110900879,5.683332920074463,5.709828853607178,11060877.0
+2022-05-09,5.683332920074463,5.733675003051758,5.140171051025391,5.145470142364502,31734702.0
+2022-05-10,5.137520790100098,5.405128002166748,5.0739312171936035,5.259400844573975,18882063.0
+2022-05-11,5.3123931884765625,5.511110782623291,5.272648811340332,5.511110782623291,28150954.0
+2022-05-12,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,57510.0
+2022-05-15,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,25250.0
+2022-05-16,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,49800.0
+2022-05-17,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,53210.0
+2022-05-18,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
+2022-05-19,9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,1349890.0
+2022-05-22,10.399999618530273,10.680000305175781,8.760000228881836,8.760000228881836,13176440.0
+2022-05-23,8.600000381469727,9.630000114440918,8.600000381469727,9.630000114440918,4841350.0
+2022-05-24,10.100000381469727,10.579999923706055,10.0600004196167,10.579999923706055,2069700.0
+2022-05-25,11.399999618530273,11.619999885559082,9.550000190734863,10.0,21560200.0
+2022-05-26,10.039999961853027,10.279999732971191,9.770000457763672,9.819999694824219,5496510.0
+2022-05-29,9.8100004196167,9.8100004196167,8.84000015258789,8.949999809265137,9582900.0
+2022-05-30,9.0,9.84000015258789,8.869999885559082,9.84000015258789,10642060.0
+2022-05-31,10.0,10.779999732971191,9.699999809265137,9.890000343322754,17799830.0
+2022-06-01,10.020000457763672,10.300000190734863,9.899999618530273,10.020000457763672,5771400.0
+2022-06-02,10.15999984741211,11.020000457763672,10.0,10.5,18090040.0
+2022-06-05,10.479999542236328,10.9399995803833,10.199999809265137,10.5,7334120.0
+2022-06-06,10.539999961853027,10.779999732971191,10.239999771118164,10.5,4147320.0
+2022-06-07,10.699999809265137,10.800000190734863,10.34000015258789,10.520000457763672,5524800.0
+2022-06-08,10.5,10.619999885559082,9.699999809265137,10.020000457763672,5526100.0
+2022-06-09,9.90999984741211,9.90999984741211,9.020000457763672,9.020000457763672,15507650.0
+2022-06-12,8.399999618530273,8.899999618530273,8.119999885559082,8.119999885559082,11164040.0
+2022-06-13,8.010000228881836,8.319999694824219,7.320000171661377,7.400000095367432,8506030.0
+2022-06-14,7.400000095367432,7.639999866485596,6.659999847412109,7.010000228881836,8782650.0
+2022-06-15,7.010000228881836,7.119999885559082,6.309999942779541,6.309999942779541,7921550.0
+2022-06-16,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,1335780.0
+2022-06-19,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,1237560.0
+2022-06-20,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,1898100.0
+2022-06-21,4.150000095367432,4.239999771118164,4.150000095367432,4.150000095367432,63160570.0
+2022-06-22,3.8499999046325684,4.465000152587891,3.7850000858306885,3.994999885559082,187274030.0
+2022-06-23,3.984999895095825,4.09499979019165,3.809999942779541,3.8450000286102295,35328500.0
+2022-06-26,3.9200000762939453,4.03000020980835,3.865000009536743,3.940000057220459,32017040.0
+2022-06-27,3.984999895095825,3.984999895095825,3.549999952316284,3.549999952316284,30765990.0
+2022-06-28,3.555000066757202,3.630000114440918,3.3350000381469727,3.5399999618530273,48025670.0
+2022-06-29,3.549999952316284,3.7899999618530273,3.494999885559082,3.555000066757202,36855960.0
+2022-06-30,3.569999933242798,3.625,3.444999933242798,3.4649999141693115,16794960.0
+2022-07-03,3.5,3.5199999809265137,3.305000066757202,3.305000066757202,14999200.0
+2022-07-04,3.325000047683716,3.434999942779541,3.2249999046325684,3.244999885559082,22332800.0
+2022-07-05,3.265000104904175,3.3499999046325684,3.240000009536743,3.2750000953674316,12282160.0
+2022-07-06,3.2750000953674316,3.319999933242798,3.25,3.2799999713897705,7859020.0
+2022-07-13,3.265000104904175,3.434999942779541,3.265000104904175,3.309999942779541,17456740.0
+2022-07-14,3.3499999046325684,3.4700000286102295,3.2950000762939453,3.309999942779541,26472820.0
+2022-07-17,3.4049999713897705,3.640000104904175,3.359999895095825,3.634999990463257,36389930.0
+2022-07-18,3.630000114440918,3.734999895095825,3.5399999618530273,3.619999885559082,44228940.0
+2022-07-19,3.619999885559082,3.755000114440918,3.619999885559082,3.640000104904175,25591470.0
+2022-07-20,3.674999952316284,3.7149999141693115,3.5799999237060547,3.5799999237060547,18798930.0
+2022-07-21,3.619999885559082,3.700000047683716,3.5899999141693115,3.640000104904175,15845040.0
+2022-07-24,3.700000047683716,3.7850000858306885,3.674999952316284,3.7200000286102295,32171060.0
+2022-07-25,3.7300000190734863,3.740000009536743,3.609999895095825,3.640000104904175,12004610.0
+2022-07-26,3.6649999618530273,3.7249999046325684,3.5850000381469727,3.6050000190734863,10289450.0
+2022-07-27,3.615000009536743,3.6500000953674316,3.549999952316284,3.559999942779541,6958980.0
+2022-07-28,3.5950000286102295,3.6600000858306885,3.5399999618530273,3.625,10592840.0
+2022-07-31,3.6700000762939453,3.7249999046325684,3.634999990463257,3.694999933242798,14773450.0
+2022-08-01,3.700000047683716,3.9549999237060547,3.694999933242798,3.880000114440918,60947200.0
+2022-08-02,3.880000114440918,4.25,3.8499999046325684,4.179999828338623,72252240.0
+2022-08-03,4.230000019073486,4.425000190734863,4.099999904632568,4.110000133514404,74998510.0
+2022-08-04,4.139999866485596,4.264999866485596,4.045000076293945,4.150000095367432,25812520.0
+2022-08-07,4.170000076293945,4.369999885559082,4.170000076293945,4.309999942779541,29702170.0
+2022-08-08,4.360000133514404,4.739999771118164,4.360000133514404,4.739999771118164,64820340.0
+2022-08-09,4.900000095367432,5.150000095367432,4.840000152587891,4.869999885559082,88326630.0
+2022-08-10,4.880000114440918,4.965000152587891,4.744999885559082,4.764999866485596,32750280.0
+2022-08-11,4.769999980926514,4.909999847412109,4.715000152587891,4.855000019073486,32127130.0
+2022-08-14,4.840000152587891,4.994999885559082,4.764999866485596,4.840000152587891,34440530.0
+2022-08-15,4.860000133514404,4.945000171661377,4.800000190734863,4.869999885559082,16823250.0
+2022-08-16,4.900000095367432,4.900000095367432,4.820000171661377,4.829999923706055,11157760.0
+2022-08-17,4.829999923706055,4.849999904632568,4.670000076293945,4.695000171661377,13859310.0
+2022-08-18,4.644999980926514,4.860000133514404,4.5,4.755000114440918,33933960.0
+2022-08-21,4.755000114440918,4.755000114440918,4.755000114440918,4.755000114440918,0.0
+2022-08-22,4.744999885559082,4.78000020980835,4.650000095367432,4.675000190734863,13570770.0
+2022-08-23,4.675000190734863,4.71999979019165,4.480000019073486,4.480000019073486,10416200.0
+2022-08-24,4.449999809265137,4.579999923706055,4.380000114440918,4.510000228881836,13038010.0
+2022-08-25,4.534999847412109,4.644999980926514,4.534999847412109,4.579999923706055,10238420.0
+2022-08-28,4.420000076293945,4.570000171661377,4.420000076293945,4.53000020980835,9154290.0
+2022-08-29,4.559999942779541,4.695000171661377,4.550000190734863,4.579999923706055,13271280.0
+2022-08-30,4.599999904632568,4.635000228881836,4.510000228881836,4.579999923706055,8667080.0
+2022-08-31,4.550000190734863,4.635000228881836,4.480000019073486,4.5,11130160.0
+2022-09-01,4.510000228881836,4.510000228881836,4.394999980926514,4.400000095367432,8844200.0
+2022-09-04,4.355000019073486,4.5,4.300000190734863,4.480000019073486,13392170.0
+2022-09-05,4.519999980926514,4.574999809265137,4.414999961853027,4.414999961853027,11972640.0
+2022-09-06,4.414999961853027,4.46999979019165,4.195000171661377,4.199999809265137,9723410.0
+2022-09-07,4.199999809265137,4.235000133514404,4.039999961853027,4.039999961853027,11524040.0
+2022-09-08,4.090000152587891,4.255000114440918,4.074999809265137,4.255000114440918,13036230.0
+2022-09-11,4.340000152587891,4.349999904632568,4.264999866485596,4.275000095367432,8608360.0
+2022-09-12,4.255000114440918,4.300000190734863,4.204999923706055,4.239999771118164,6951210.0
+2022-09-13,4.255000114440918,4.264999866485596,4.199999809265137,4.244999885559082,4895750.0
+2022-09-14,4.159999847412109,4.179999828338623,4.085000038146973,4.125,6866180.0
+2022-09-15,4.15500020980835,4.184999942779541,4.050000190734863,4.079999923706055,6229010.0
+2022-09-18,4.079999923706055,4.099999904632568,3.7799999713897705,3.819999933242798,12634190.0
+2022-09-19,3.819999933242798,3.884999990463257,3.755000114440918,3.8499999046325684,11799140.0
+2022-09-20,3.9000000953674316,3.9149999618530273,3.694999933242798,3.734999895095825,12439190.0
+2022-09-21,3.7200000286102295,3.7850000858306885,3.6549999713897705,3.700000047683716,6587100.0
+2022-09-25,3.549999952316284,3.619999885559082,3.4600000381469727,3.4800000190734863,7909850.0
+2022-09-26,3.4800000190734863,3.630000114440918,3.4800000190734863,3.565000057220459,17176000.0
+2022-09-27,3.5999999046325684,3.9000000953674316,3.5799999237060547,3.8499999046325684,21471830.0
+2022-09-28,3.9000000953674316,3.9049999713897705,3.7699999809265137,3.799999952316284,13878530.0
+2022-09-29,3.8399999141693115,3.8949999809265137,3.7799999713897705,3.7899999618530273,11268880.0
+2022-10-02,3.8299999237060547,3.880000114440918,3.759999990463257,3.809999942779541,10047640.0
+2022-10-03,3.8499999046325684,4.190000057220459,3.8399999141693115,4.190000057220459,40756450.0
+2022-10-04,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0
+2022-10-05,4.199999809265137,4.269999980926514,4.09499979019165,4.110000133514404,20698100.0
+2022-10-06,4.119999885559082,4.199999809265137,4.09499979019165,4.150000095367432,10755790.0
+2022-10-09,4.105000019073486,4.144999980926514,3.9549999237060547,3.9649999141693115,13909280.0
+2022-10-10,3.9600000381469727,4.125,3.880000114440918,4.125,20822550.0
+2022-10-11,4.184999942779541,4.199999809265137,4.085000038146973,4.099999904632568,18932870.0
+2022-10-12,4.130000114440918,4.150000095367432,4.079999923706055,4.105000019073486,6914640.0
+2022-10-13,4.099999904632568,4.125,3.990000009536743,3.990000009536743,6807140.0
+2022-10-16,4.019999980926514,4.034999847412109,3.9549999237060547,3.984999895095825,4861920.0
+2022-10-17,4.0,4.054999828338623,3.994999885559082,4.039999961853027,5239290.0
+2022-10-18,4.070000171661377,4.224999904632568,4.070000171661377,4.159999847412109,23866470.0
+2022-10-19,4.195000171661377,4.199999809265137,4.085000038146973,4.090000152587891,9648370.0
+2022-10-20,4.099999904632568,4.119999885559082,4.074999809265137,4.074999809265137,5020180.0
+2022-10-23,4.105000019073486,4.190000057220459,4.099999904632568,4.159999847412109,12172610.0
+2022-10-24,4.135000228881836,4.21999979019165,4.119999885559082,4.139999866485596,14760850.0
+2022-10-25,4.139999866485596,4.175000190734863,4.0,4.0,9457230.0
+2022-10-26,4.005000114440918,4.054999828338623,3.9600000381469727,3.990000009536743,8171020.0
+2022-10-27,4.010000228881836,4.039999961853027,3.9200000762939453,3.930000066757202,5536010.0
+2022-10-30,3.950000047683716,4.0,3.8949999809265137,3.9100000858306885,3774870.0
+2022-10-31,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0
+2022-11-01,3.994999885559082,4.010000228881836,3.7850000858306885,3.819999933242798,8856800.0
+2022-11-02,3.799999952316284,3.859999895095825,3.634999990463257,3.7850000858306885,8802730.0
+2022-11-03,3.755000114440918,3.880000114440918,3.75,3.815000057220459,4775020.0
+2022-11-06,3.880000114440918,3.890000104904175,3.8299999237060547,3.8350000381469727,4972400.0
+2022-11-07,3.819999933242798,3.825000047683716,3.75,3.7799999713897705,4840710.0
+2022-11-08,3.7850000858306885,3.890000104904175,3.680000066757202,3.805000066757202,8433300.0
+2022-11-09,3.755000114440918,3.759999990463257,3.690000057220459,3.7149999141693115,5044710.0
+2022-11-10,3.7149999141693115,3.7149999141693115,3.575000047683716,3.615000009536743,4459590.0
+2022-11-13,3.6500000953674316,3.684999942779541,3.5950000286102295,3.609999895095825,4953110.0
+2022-11-14,3.5899999141693115,3.765000104904175,3.569999933242798,3.765000104904175,11003010.0
+2022-11-15,3.799999952316284,3.799999952316284,3.6649999618530273,3.6700000762939453,7490020.0
+2022-11-16,3.6700000762939453,3.7200000286102295,3.625,3.684999942779541,6002470.0
+2022-11-17,3.744999885559082,3.8450000286102295,3.7300000190734863,3.755000114440918,17423390.0
+2022-11-20,3.759999990463257,3.7899999618530273,3.6600000858306885,3.674999952316284,4765690.0
+2022-11-21,3.700000047683716,3.734999895095825,3.6449999809265137,3.6700000762939453,4994260.0
+2022-11-22,3.6700000762939453,3.7149999141693115,3.6500000953674316,3.6549999713897705,3588870.0
+2022-11-24,3.684999942779541,3.684999942779541,3.440000057220459,3.4549999237060547,5504620.0
+2022-11-27,3.4700000286102295,3.5,3.2699999809265137,3.2699999809265137,6314530.0
+2022-11-28,3.200000047683716,3.494999885559082,3.1700000762939453,3.4100000858306885,9123180.0
+2022-11-29,3.4000000953674316,3.444999933242798,3.359999895095825,3.359999895095825,3449430.0
+2022-11-30,3.3499999046325684,3.5,3.3399999141693115,3.4800000190734863,6438160.0
+2022-12-01,3.494999885559082,3.555000066757202,3.4800000190734863,3.5,4436770.0
+2022-12-04,3.4800000190734863,3.505000114440918,3.369999885559082,3.369999885559082,3431520.0
+2022-12-05,3.4000000953674316,3.4000000953674316,3.265000104904175,3.2699999809265137,6262340.0
+2022-12-06,3.259999990463257,3.4000000953674316,3.200000047683716,3.4000000953674316,5383030.0
+2022-12-07,3.4000000953674316,3.424999952316284,3.299999952316284,3.315000057220459,3696980.0
+2022-12-08,3.3450000286102295,3.380000114440918,3.2799999713897705,3.3399999141693115,3387150.0
+2022-12-11,3.3299999237060547,3.369999885559082,3.190000057220459,3.190000057220459,3191180.0
+2022-12-12,3.190000057220459,3.194999933242798,2.990000009536743,3.119999885559082,6556380.0
+2022-12-13,3.1700000762939453,3.2699999809265137,3.1600000858306885,3.2200000286102295,4972360.0
+2022-12-14,3.2249999046325684,3.315000057220459,3.2100000381469727,3.234999895095825,6515720.0
+2022-12-15,3.2200000286102295,3.299999952316284,3.200000047683716,3.2750000953674316,4082060.0
+2022-12-18,3.2899999618530273,3.2950000762939453,3.234999895095825,3.25,3314900.0
+2022-12-19,3.25,3.265000104904175,2.9549999237060547,3.009999990463257,5885150.0
+2022-12-20,3.0,3.140000104904175,3.0,3.115000009536743,6405680.0
+2022-12-21,3.130000114440918,3.1549999713897705,3.0899999141693115,3.109999895095825,5809660.0
+2022-12-22,3.130000114440918,3.184999942779541,3.0999999046325684,3.115000009536743,5374560.0
+2022-12-25,3.115000009536743,3.1549999713897705,3.1050000190734863,3.115000009536743,2702700.0
+2022-12-26,3.0999999046325684,3.125,3.0199999809265137,3.0350000858306885,2653720.0
+2022-12-27,3.0450000762939453,3.119999885559082,3.0199999809265137,3.115000009536743,3465140.0
+2022-12-28,3.115000009536743,3.130000114440918,3.0899999141693115,3.109999895095825,2113540.0
+2022-12-29,3.0950000286102295,3.130000114440918,3.0899999141693115,3.0999999046325684,1996860.0
+2023-01-01,3.0999999046325684,3.200000047683716,3.0950000286102295,3.200000047683716,5496360.0
+2023-01-02,3.240000009536743,3.2850000858306885,3.2249999046325684,3.255000114440918,10150220.0
+2023-01-03,3.255000114440918,3.255000114440918,3.255000114440918,3.255000114440918,0.0
+2023-01-04,3.3399999141693115,3.359999895095825,3.2100000381469727,3.2100000381469727,7430150.0
+2023-01-05,3.200000047683716,3.259999990463257,3.180000066757202,3.244999885559082,3802400.0
+2023-01-08,3.265000104904175,3.369999885559082,3.255000114440918,3.365000009536743,8900780.0
+2023-01-09,3.3949999809265137,3.4700000286102295,3.3550000190734863,3.424999952316284,15569700.0
+2023-01-10,3.4200000762939453,3.434999942779541,3.3499999046325684,3.3499999046325684,6323620.0
+2023-01-11,3.384999990463257,3.450000047683716,3.369999885559082,3.4100000858306885,9565620.0
+2023-01-12,3.4100000858306885,3.4800000190734863,3.4000000953674316,3.4000000953674316,8631650.0
+2023-01-15,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2023-01-16,3.3550000190734863,3.440000057220459,3.3299999237060547,3.390000104904175,8400330.0
+2023-01-17,3.384999990463257,3.4049999713897705,3.3350000381469727,3.3350000381469727,4670770.0
+2023-01-18,3.384999990463257,3.4049999713897705,3.3350000381469727,3.3350000381469727,4670770.0
+2023-01-19,3.3550000190734863,3.4049999713897705,3.3299999237060547,3.375,4468210.0
+2023-01-22,3.375,3.375,3.375,3.375,0.0
+2023-01-23,3.444999933242798,3.555000066757202,3.434999942779541,3.5450000762939453,21939710.0
+2023-01-24,3.549999952316284,3.555000066757202,3.4749999046325684,3.4800000190734863,9496590.0
+2023-01-25,3.484999895095825,3.5,3.440000057220459,3.4549999237060547,5036440.0
+2023-01-26,3.450000047683716,3.4600000381469727,3.430000066757202,3.430000066757202,3977870.0
+2023-01-29,3.450000047683716,3.4749999046325684,3.4049999713897705,3.4049999713897705,5039660.0
+2023-01-30,3.4100000858306885,3.430000066757202,3.380000114440918,3.4000000953674316,3787640.0
+2023-01-31,3.4049999713897705,3.4700000286102295,3.3949999809265137,3.4000000953674316,4640510.0
+2023-02-01,3.4049999713897705,3.450000047683716,3.4000000953674316,3.4000000953674316,2533470.0
+2023-02-02,3.4049999713897705,3.440000057220459,3.365000009536743,3.390000104904175,3682800.0
+2023-02-05,3.380000114440918,3.380000114440918,3.259999990463257,3.259999990463257,4177330.0
+2023-02-06,3.265000104904175,3.305000066757202,3.200000047683716,3.2799999713897705,4514380.0
+2023-02-07,3.2899999618530273,3.325000047683716,3.2249999046325684,3.234999895095825,4223800.0
+2023-02-08,3.25,3.255000114440918,3.200000047683716,3.2300000190734863,2848930.0
+2023-02-09,3.2100000381469727,3.2300000190734863,3.200000047683716,3.2200000286102295,1802740.0
+2023-02-12,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,0.0
+2023-02-13,3.259999990463257,3.2950000762939453,3.25,3.2899999618530273,3256300.0
+2023-02-14,3.299999952316284,3.299999952316284,3.2300000190734863,3.2300000190734863,2640790.0
+2023-02-15,3.2249999046325684,3.25,3.2249999046325684,3.2300000190734863,1290770.0
+2023-02-16,3.244999885559082,3.25,3.200000047683716,3.2100000381469727,1975620.0
+2023-02-19,3.2100000381469727,3.2200000286102295,3.1549999713897705,3.1549999713897705,1841260.0
+2023-02-20,3.1500000953674316,3.1500000953674316,3.049999952316284,3.0799999237060547,3339410.0
+2023-02-21,3.075000047683716,3.109999895095825,3.0399999618530273,3.059999942779541,1767290.0
+2023-02-23,3.049999952316284,3.0899999141693115,3.0399999618530273,3.059999942779541,2941320.0
+2023-02-26,3.0450000762939453,3.065000057220459,2.9649999141693115,2.9749999046325684,2235120.0
+2023-02-27,2.984999895095825,3.134999990463257,2.984999895095825,3.125,6587570.0
+2023-02-28,3.140000104904175,3.1500000953674316,3.075000047683716,3.119999885559082,5030560.0
+2023-03-01,3.140000104904175,3.1449999809265137,3.0799999237060547,3.0899999141693115,10000.0
+2023-03-02,3.130000114440918,3.1700000762939453,3.1050000190734863,3.115000009536743,8050.0
+2023-03-05,3.134999990463257,3.1649999618530273,3.130000114440918,3.140000104904175,18080.0
+2023-03-06,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,0.0
+2023-03-07,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,0.0
+2023-03-08,3.0999999046325684,3.1050000190734863,3.049999952316284,3.059999942779541,9000.0
+2023-03-09,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2023-03-12,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2023-03-13,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2023-03-14,3.0999999046325684,3.1050000190734863,3.0,3.0199999809265137,11780.0
+2023-03-15,3.0,3.0350000858306885,2.940000057220459,2.940000057220459,12690.0
+2023-03-16,2.934999942779541,2.9649999141693115,2.869999885559082,2.890000104904175,6040.0
+2023-03-19,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0
+2023-03-20,2.9149999618530273,2.9549999237060547,2.9100000858306885,2.934999942779541,7550.0
+2023-03-21,2.950000047683716,3.2249999046325684,2.950000047683716,3.2149999141693115,5000.0
+2023-03-22,3.2149999141693115,3.424999952316284,3.1549999713897705,3.1600000858306885,9420.0
+2023-03-23,3.1649999618530273,3.2899999618530273,3.140000104904175,3.174999952316284,4930.0
+2023-03-26,3.174999952316284,3.174999952316284,3.174999952316284,3.174999952316284,0.0
+2023-03-27,3.174999952316284,3.174999952316284,3.174999952316284,3.174999952316284,0.0
+2023-03-28,3.174999952316284,3.174999952316284,3.174999952316284,3.174999952316284,0.0
+2023-03-29,3.305000066757202,3.3499999046325684,3.2850000858306885,3.2950000762939453,16870.0
+2023-03-30,3.299999952316284,3.384999990463257,3.2950000762939453,3.3299999237060547,20000.0
+2023-04-02,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,0.0
+2023-04-03,3.369999885559082,3.4049999713897705,3.325000047683716,3.3450000286102295,5000.0
+2023-04-04,3.3399999141693115,3.450000047683716,3.325000047683716,3.4049999713897705,5590.0
+2023-04-05,3.450000047683716,3.490000009536743,3.380000114440918,3.384999990463257,9950.0
+2023-04-06,3.390000104904175,3.4200000762939453,3.3350000381469727,3.365000009536743,6140.0
+2023-04-09,3.359999895095825,3.4600000381469727,3.3499999046325684,3.444999933242798,10000.0
+2023-04-10,3.4749999046325684,3.5950000286102295,3.450000047683716,3.5450000762939453,5550.0
+2023-04-11,3.575000047683716,3.75,3.555000066757202,3.6050000190734863,15000.0
+2023-04-12,3.6050000190734863,3.640000104904175,3.555000066757202,3.5799999237060547,5000.0
+2023-04-13,3.5899999141693115,3.630000114440918,3.555000066757202,3.565000057220459,9140.0
+2023-04-16,3.5950000286102295,3.6649999618530273,3.559999942779541,3.609999895095825,9930.0
+2023-04-17,3.6549999713897705,3.6549999713897705,3.559999942779541,3.575000047683716,9000.0
+2023-04-25,3.609999895095825,3.609999895095825,3.555000066757202,3.565000057220459,4620.0
+2023-04-26,3.5799999237060547,3.634999990463257,3.565000057220459,3.630000114440918,4500.0
+2023-04-27,3.6500000953674316,3.6600000858306885,3.5850000381469727,3.5950000286102295,5000.0
+2023-04-30,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-05-01,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-05-02,3.6549999713897705,3.6700000762939453,3.5999999046325684,3.609999895095825,13530.0
+2023-05-03,3.5999999046325684,3.5999999046325684,3.4600000381469727,3.4649999141693115,5000.0
+2023-05-04,3.4549999237060547,3.5450000762939453,3.434999942779541,3.5299999713897705,31000.0
+2023-05-07,3.5399999618530273,3.5950000286102295,3.5350000858306885,3.565000057220459,19320.0
+2023-05-08,3.5899999141693115,3.5899999141693115,3.5350000858306885,3.549999952316284,28000.0
+2023-05-09,3.5450000762939453,3.565000057220459,3.4700000286102295,3.490000009536743,5000.0
+2023-05-10,3.4749999046325684,3.509999990463257,3.450000047683716,3.4749999046325684,10000.0
+2023-05-11,3.4749999046325684,3.5299999713897705,3.4649999141693115,3.509999990463257,10000.0
+2023-05-14,3.5350000858306885,3.575000047683716,3.505000114440918,3.5250000953674316,16570.0
+2023-05-15,3.5450000762939453,3.5450000762939453,3.494999885559082,3.494999885559082,7960.0
+2023-05-16,3.509999990463257,3.5799999237060547,3.5,3.5450000762939453,5000.0
+2023-05-17,3.559999942779541,3.6050000190734863,3.5399999618530273,3.5450000762939453,8100.0
+2023-05-18,3.5399999618530273,3.549999952316284,3.494999885559082,3.5,23970.0
+2023-05-21,3.484999895095825,3.494999885559082,3.4549999237060547,3.4649999141693115,5000.0
+2023-05-22,3.450000047683716,3.5,3.450000047683716,3.4749999046325684,7320.0
+2023-05-23,3.509999990463257,3.630000114440918,3.5,3.559999942779541,4220.0
+2023-05-24,3.565000057220459,3.5850000381469727,3.4800000190734863,3.515000104904175,4620.0
+2023-05-25,3.515000104904175,3.5199999809265137,3.490000009536743,3.515000104904175,19230.0
+2023-05-28,3.509999990463257,3.5299999713897705,3.494999885559082,3.515000104904175,4650.0
+2023-05-29,3.5250000953674316,3.6050000190734863,3.5199999809265137,3.5899999141693115,10650.0
+2023-05-30,3.5999999046325684,3.619999885559082,3.559999942779541,3.565000057220459,10000.0
+2023-05-31,3.565000057220459,3.565000057220459,3.5,3.5250000953674316,5330.0
+2023-06-01,3.5250000953674316,3.549999952316284,3.5,3.549999952316284,4790.0
+2023-06-04,3.565000057220459,3.619999885559082,3.559999942779541,3.615000009536743,5000.0
+2023-06-05,3.625,3.690000057220459,3.5999999046325684,3.6050000190734863,88880.0
+2023-06-06,3.6050000190734863,3.6700000762939453,3.5850000381469727,3.625,5000.0
+2023-06-07,3.634999990463257,3.6500000953674316,3.6050000190734863,3.615000009536743,9820.0
+2023-06-08,3.5250000953674316,3.549999952316284,3.5,3.549999952316284,8330.0
+2023-06-11,3.674999952316284,3.7149999141693115,3.6600000858306885,3.690000057220459,5000.0
+2023-06-12,3.680000066757202,3.690000057220459,3.6449999809265137,3.6600000858306885,18060.0
+2023-06-13,3.6500000953674316,3.680000066757202,3.619999885559082,3.619999885559082,15000.0
+2023-06-14,3.684999942779541,3.7100000381469727,3.615000009536743,3.619999885559082,9050.0
+2023-06-15,3.6449999809265137,3.6449999809265137,3.569999933242798,3.5999999046325684,19480.0
+2023-06-18,3.5999999046325684,3.615000009536743,3.5799999237060547,3.5850000381469727,38700.0
+2023-06-19,3.5850000381469727,3.5850000381469727,3.4700000286102295,3.4700000286102295,6019360.0
+2023-06-20,3.4700000286102295,3.515000104904175,3.450000047683716,3.494999885559082,3426230.0
+2023-06-21,3.509999990463257,3.509999990463257,3.450000047683716,3.4700000286102295,2276470.0
+2023-06-22,3.4800000190734863,3.484999895095825,3.444999933242798,3.444999933242798,2227950.0
+2023-07-02,3.484999895095825,3.5199999809265137,3.444999933242798,3.4700000286102295,2703450.0
+2023-07-03,3.4700000286102295,3.4749999046325684,3.4100000858306885,3.430000066757202,3290270.0
+2023-07-04,3.4200000762939453,3.440000057220459,3.380000114440918,3.4149999618530273,5921330.0
+2023-07-05,3.4149999618530273,3.490000009536743,3.4000000953674316,3.450000047683716,5675320.0
+2023-07-06,3.450000047683716,3.4749999046325684,3.4200000762939453,3.444999933242798,2628600.0
+2023-07-09,3.434999942779541,3.444999933242798,3.4100000858306885,3.4200000762939453,5579330.0
+2023-07-10,3.424999952316284,3.4800000190734863,3.424999952316284,3.440000057220459,5454310.0
+2023-07-11,3.450000047683716,3.4600000381469727,3.4000000953674316,3.4000000953674316,4397220.0
+2023-07-12,3.4000000953674316,3.4100000858306885,3.380000114440918,3.3949999809265137,3405100.0
+2023-07-13,3.4000000953674316,3.424999952316284,3.380000114440918,3.4100000858306885,2983780.0
+2023-07-16,3.4100000858306885,3.4149999618530273,3.359999895095825,3.384999990463257,3309400.0
+2023-07-17,3.384999990463257,3.390000104904175,3.3450000286102295,3.359999895095825,2760320.0
+2023-07-18,3.3499999046325684,3.3550000190734863,3.240000009536743,3.265000104904175,4216060.0
+2023-07-19,3.25,3.2750000953674316,3.240000009536743,3.25,2575570.0
+2023-07-20,3.25,3.265000104904175,3.2249999046325684,3.25,1705310.0
+2023-07-23,3.25,3.25,3.190000057220459,3.190000057220459,2216160.0
+2023-07-24,3.180000066757202,3.2850000858306885,3.174999952316284,3.2300000190734863,3380810.0
+2023-07-25,3.259999990463257,3.259999990463257,3.190000057220459,3.194999933242798,1931170.0
+2023-07-26,3.200000047683716,3.255000114440918,3.194999933242798,3.200000047683716,4601460.0
+2023-07-27,3.2249999046325684,3.2249999046325684,3.1600000858306885,3.1700000762939453,3071900.0
+2023-07-30,3.1500000953674316,3.180000066757202,3.134999990463257,3.134999990463257,2346490.0
+2023-07-31,3.1500000953674316,3.1500000953674316,3.0999999046325684,3.115000009536743,2341930.0
+2023-08-01,3.109999895095825,3.180000066757202,3.109999895095825,3.130000114440918,2635150.0
+2023-08-02,3.1700000762939453,3.2100000381469727,3.1449999809265137,3.1600000858306885,4832680.0
+2023-08-03,3.194999933242798,3.2049999237060547,3.1050000190734863,3.125,2793950.0
+2023-08-06,3.125,3.1449999809265137,3.009999990463257,3.015000104904175,2248300.0
+2023-08-07,3.015000104904175,3.0250000953674316,2.9200000762939453,2.9649999141693115,3578650.0
+2023-08-08,2.9749999046325684,3.0250000953674316,2.9749999046325684,3.005000114440918,2065150.0
+2023-08-09,3.005000114440918,3.0899999141693115,2.9800000190734863,3.0899999141693115,2130140.0
+2023-08-10,3.0950000286102295,3.115000009536743,3.0799999237060547,3.0899999141693115,1523010.0
+2023-08-13,3.0950000286102295,3.115000009536743,3.075000047683716,3.0799999237060547,1459300.0
+2023-08-14,3.0799999237060547,3.180000066757202,3.0799999237060547,3.119999885559082,4240110.0
+2023-08-15,3.130000114440918,3.140000104904175,3.055000066757202,3.065000057220459,1853820.0
+2023-08-16,3.059999942779541,3.0850000381469727,3.0399999618530273,3.055000066757202,1351840.0
+2023-08-17,3.0450000762939453,3.059999942779541,3.005000114440918,3.0299999713897705,1117230.0
+2023-08-20,3.0299999713897705,3.0299999713897705,2.9700000286102295,2.9800000190734863,1926190.0
+2023-08-21,2.990000009536743,3.015000104904175,2.9600000381469727,2.9700000286102295,1462600.0
+2023-08-22,2.9800000190734863,3.009999990463257,2.950000047683716,2.984999895095825,1142720.0
+2023-08-23,2.984999895095825,3.0850000381469727,2.984999895095825,3.055000066757202,3647960.0
+2023-08-24,3.059999942779541,3.075000047683716,3.015000104904175,3.0250000953674316,1662580.0
+2023-08-27,3.0399999618530273,3.049999952316284,3.0199999809265137,3.0450000762939453,1044910.0
+2023-08-28,3.049999952316284,3.0999999046325684,3.0450000762939453,3.0450000762939453,2274990.0
+2023-08-29,3.059999942779541,3.0799999237060547,3.009999990463257,3.009999990463257,1924050.0
+2023-08-30,3.0250000953674316,3.049999952316284,3.015000104904175,3.0450000762939453,1139030.0
+2023-08-31,3.0250000953674316,3.065000057220459,3.0250000953674316,3.0299999713897705,1646300.0
+2023-09-03,3.0450000762939453,3.1500000953674316,3.0299999713897705,3.0799999237060547,8095970.0
+2023-09-04,3.0899999141693115,3.0999999046325684,3.005000114440918,3.005000114440918,3313960.0
+2023-09-05,3.005000114440918,3.049999952316284,3.0,3.005000114440918,2230920.0
+2023-09-06,3.005000114440918,3.0299999713897705,2.9800000190734863,2.994999885559082,2888480.0
+2023-09-07,2.994999885559082,3.065000057220459,2.9700000286102295,3.009999990463257,5783060.0
+2023-09-10,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2023-09-11,3.180000066757202,3.2899999618530273,3.180000066757202,3.200000047683716,16409530.0
+2023-09-12,3.2049999237060547,3.2100000381469727,3.075000047683716,3.0899999141693115,6018180.0
+2023-09-13,3.0899999141693115,3.1600000858306885,3.0899999141693115,3.109999895095825,3273550.0
+2023-09-14,3.109999895095825,3.140000104904175,3.0799999237060547,3.0999999046325684,3888240.0
+2023-09-17,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0
+2023-09-18,3.174999952316284,3.180000066757202,3.0350000858306885,3.0450000762939453,4297910.0
+2023-09-19,3.0450000762939453,3.0999999046325684,3.0299999713897705,3.075000047683716,2172780.0
+2023-09-20,3.059999942779541,3.0950000286102295,3.055000066757202,3.069999933242798,1193780.0
+2023-09-21,3.069999933242798,3.0950000286102295,3.049999952316284,3.049999952316284,1727270.0
+2023-09-25,3.049999952316284,3.055000066757202,2.990000009536743,3.005000114440918,2303230.0
+2023-09-26,2.990000009536743,3.0,2.944999933242798,2.984999895095825,2100490.0
+2023-09-27,3.0,3.0399999618530273,2.984999895095825,3.015000104904175,3010780.0
+2023-09-28,3.0199999809265137,3.0399999618530273,2.9800000190734863,2.9800000190734863,1658230.0
+2023-10-01,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0.0
+2023-10-02,2.9600000381469727,2.9800000190734863,2.9049999713897705,2.9100000858306885,2296770.0
+2023-10-03,2.924999952316284,2.924999952316284,2.8499999046325684,2.8499999046325684,2000130.0
+2023-10-04,2.875,2.884999990463257,2.8350000381469727,2.859999895095825,1918960.0
+2023-10-05,2.869999885559082,2.884999990463257,2.8399999141693115,2.8550000190734863,1570800.0
+2023-10-08,2.8550000190734863,2.8550000190734863,2.700000047683716,2.7100000381469727,2535460.0
+2023-10-09,2.7049999237060547,2.7699999809265137,2.7049999237060547,2.734999895095825,1675460.0
+2023-10-10,2.734999895095825,2.765000104904175,2.6500000953674316,2.6549999713897705,1967490.0
+2023-10-11,2.6549999713897705,2.674999952316284,2.549999952316284,2.559999942779541,2834520.0
+2023-10-12,2.559999942779541,2.630000114440918,2.5350000858306885,2.5950000286102295,2481380.0
+2023-10-15,2.5999999046325684,2.640000104904175,2.5850000381469727,2.5999999046325684,1723440.0
+2023-10-16,2.619999885559082,2.6700000762939453,2.6050000190734863,2.640000104904175,1221830.0
+2023-10-17,2.6600000858306885,2.7249999046325684,2.6500000953674316,2.7249999046325684,1532790.0
+2023-10-18,2.7100000381469727,2.7249999046325684,2.634999990463257,2.640000104904175,1194380.0
+2023-10-19,2.609999895095825,2.6700000762939453,2.609999895095825,2.619999885559082,1180030.0
+2023-10-22,2.619999885559082,2.625,2.569999933242798,2.575000047683716,948460.0
+2023-10-23,2.569999933242798,2.5999999046325684,2.4000000953674316,2.505000114440918,1763710.0
+2023-10-24,2.450000047683716,2.5299999713897705,2.440000057220459,2.490000009536743,1425620.0
+2023-10-25,2.505000114440918,2.5399999618530273,2.4779999256134033,2.5250000953674316,1278360.0
+2023-10-26,2.5299999713897705,2.5399999618530273,2.497999906539917,2.5,972460.0
+2023-10-29,2.5,2.5,2.4660000801086426,2.4739999771118164,753060.0
+2023-10-30,2.4779999256134033,2.5199999809265137,2.4779999256134033,2.5,943760.0
+2023-10-31,2.5,2.5199999809265137,2.492000102996826,2.5,1315570.0
+2023-11-01,2.5,2.5199999809265137,2.496000051498413,2.505000114440918,909880.0
+2023-11-02,2.505000114440918,2.565000057220459,2.5,2.565000057220459,2222010.0
+2023-11-05,2.569999933242798,2.634999990463257,2.559999942779541,2.619999885559082,1952950.0
+2023-11-06,2.630000114440918,2.630000114440918,2.559999942779541,2.575000047683716,1691740.0
+2023-11-07,2.565000057220459,2.5799999237060547,2.492000102996826,2.496000051498413,2061200.0
+2023-11-08,2.490000009536743,2.509999990463257,2.4800000190734863,2.4860000610351562,1479880.0
+2023-11-09,2.509999990463257,2.509999990463257,2.430000066757202,2.440000057220459,2524950.0
+2023-11-12,2.450000047683716,2.4579999446868896,2.4200000762939453,2.446000099182129,1572520.0
+2023-11-13,2.447999954223633,2.49399995803833,2.447999954223633,2.4619998931884766,2410420.0
+2023-11-14,2.4700000286102295,2.4860000610351562,2.4519999027252197,2.4560000896453857,1363130.0
+2023-11-15,2.4600000381469727,2.5950000286102295,2.4519999027252197,2.549999952316284,4333390.0
+2023-11-16,2.569999933242798,2.5799999237060547,2.509999990463257,2.515000104904175,4464070.0
+2023-11-19,2.505000114440918,2.609999895095825,2.505000114440918,2.6050000190734863,5253330.0
+2023-11-20,2.609999895095825,2.700000047683716,2.5950000286102295,2.634999990463257,5979760.0
+2023-11-21,2.640000104904175,2.684999942779541,2.609999895095825,2.615000009536743,2803420.0
+2023-11-22,2.615000009536743,2.630000114440918,2.5999999046325684,2.5999999046325684,1226970.0
+2023-11-23,2.615000009536743,2.630000114440918,2.5999999046325684,2.5999999046325684,1226970.0
+2023-11-26,2.6700000762939453,2.7750000953674316,2.6449999809265137,2.740000009536743,9770270.0
+2023-11-27,2.740000009536743,2.765000104904175,2.6700000762939453,2.680000066757202,4806370.0
+2023-11-28,2.680000066757202,2.7049999237060547,2.674999952316284,2.674999952316284,1449370.0
+2023-11-29,2.694999933242798,2.7249999046325684,2.6600000858306885,2.694999933242798,2385360.0
+2023-11-30,2.700000047683716,2.700000047683716,2.6649999618530273,2.6700000762939453,1293990.0
+2023-12-03,2.684999942779541,2.7249999046325684,2.684999942779541,2.7049999237060547,2902010.0
+2023-12-04,2.7049999237060547,2.734999895095825,2.684999942779541,2.684999942779541,2026220.0
+2023-12-05,2.684999942779541,2.690000057220459,2.6600000858306885,2.6649999618530273,1605050.0
+2023-12-06,2.6500000953674316,2.684999942779541,2.6500000953674316,2.6600000858306885,1214870.0
+2023-12-07,2.6649999618530273,2.7149999141693115,2.6500000953674316,2.694999933242798,2376360.0
+2023-12-10,2.700000047683716,2.7300000190734863,2.700000047683716,2.7100000381469727,2776180.0
+2023-12-11,2.7100000381469727,2.75,2.690000057220459,2.694999933242798,2396590.0
+2023-12-12,2.7049999237060547,2.7049999237060547,2.6500000953674316,2.6549999713897705,2245940.0
+2023-12-13,2.6600000858306885,2.7149999141693115,2.6600000858306885,2.674999952316284,1932620.0
+2023-12-14,2.690000057220459,2.690000057220459,2.6600000858306885,2.6700000762939453,1049170.0
+2023-12-17,2.6700000762939453,2.700000047683716,2.6649999618530273,2.684999942779541,1418800.0
+2023-12-18,2.694999933242798,2.734999895095825,2.6700000762939453,2.674999952316284,3140200.0
+2023-12-19,2.684999942779541,2.7149999141693115,2.6500000953674316,2.7149999141693115,3854830.0
+2023-12-20,2.7149999141693115,2.799999952316284,2.690000057220459,2.7750000953674316,9260480.0
+2023-12-21,2.765000104904175,2.819999933242798,2.7249999046325684,2.740000009536743,8713690.0
+2023-12-24,2.740000009536743,2.799999952316284,2.734999895095825,2.765000104904175,3688980.0
+2023-12-25,2.7850000858306885,2.7850000858306885,2.744999885559082,2.755000114440918,3234790.0
+2023-12-26,2.7699999809265137,2.7899999618530273,2.7300000190734863,2.734999895095825,4619340.0
+2023-12-27,2.7300000190734863,2.755000114440918,2.7100000381469727,2.7300000190734863,2486140.0
+2023-12-28,2.734999895095825,2.8299999237060547,2.7249999046325684,2.805000066757202,10252750.0
+2023-12-31,2.8399999141693115,2.859999895095825,2.805000066757202,2.8299999237060547,5285870.0
+2024-01-01,2.8450000286102295,2.8499999046325684,2.7899999618530273,2.809999942779541,4325610.0
+2024-01-02,2.815000057220459,2.815000057220459,2.7699999809265137,2.799999952316284,3221970.0
+2024-01-03,2.809999942779541,2.8499999046325684,2.755000114440918,2.755000114440918,5862870.0
+2024-01-04,2.7149999141693115,2.7950000762939453,2.7149999141693115,2.7899999618530273,3315910.0
+2024-01-07,2.7950000762939453,2.9149999618530273,2.7950000762939453,2.9049999713897705,9751610.0
+2024-01-08,2.9149999618530273,2.940000057220459,2.859999895095825,2.859999895095825,8075160.0
+2024-01-09,2.865000009536743,2.890000104904175,2.819999933242798,2.8499999046325684,3273100.0
+2024-01-10,2.8550000190734863,2.8550000190734863,2.799999952316284,2.809999942779541,3188290.0
+2024-01-11,2.825000047683716,2.8550000190734863,2.7899999618530273,2.799999952316284,2744600.0
+2024-01-14,2.7950000762939453,2.7950000762939453,2.7300000190734863,2.7300000190734863,2939680.0
+2024-01-15,2.7249999046325684,2.7750000953674316,2.7249999046325684,2.744999885559082,1743840.0
+2024-01-16,2.755000114440918,2.7799999713897705,2.734999895095825,2.755000114440918,1693770.0
+2024-01-17,2.765000104904175,2.8450000286102295,2.740000009536743,2.755000114440918,5852320.0
+2024-01-18,2.75,2.759999990463257,2.619999885559082,2.6700000762939453,4984140.0
+2024-01-21,2.6700000762939453,2.7100000381469727,2.6600000858306885,2.674999952316284,3517260.0
+2024-01-22,2.674999952316284,2.674999952316284,2.674999952316284,2.674999952316284,0.0
+2024-01-23,2.6700000762939453,2.700000047683716,2.6449999809265137,2.680000066757202,2101450.0
+2024-01-24,2.684999942779541,2.7149999141693115,2.6649999618530273,2.700000047683716,2569840.0
+2024-01-25,2.7100000381469727,2.7149999141693115,2.680000066757202,2.694999933242798,1949400.0
+2024-01-28,2.690000057220459,2.740000009536743,2.674999952316284,2.700000047683716,2854850.0
+2024-01-29,2.700000047683716,2.765000104904175,2.684999942779541,2.740000009536743,7265120.0
+2024-01-30,2.75,2.7699999809265137,2.6500000953674316,2.6649999618530273,4957610.0
+2024-01-31,2.6649999618530273,2.694999933242798,2.640000104904175,2.6649999618530273,1885910.0
+2024-02-01,2.674999952316284,2.694999933242798,2.6500000953674316,2.6600000858306885,1590010.0
+2024-02-04,2.6500000953674316,2.7200000286102295,2.6500000953674316,2.700000047683716,1999590.0
+2024-02-05,2.7249999046325684,2.7249999046325684,2.694999933242798,2.7149999141693115,2179610.0
+2024-02-06,2.7149999141693115,2.7249999046325684,2.684999942779541,2.694999933242798,1847140.0
+2024-02-07,2.700000047683716,2.744999885559082,2.690000057220459,2.7049999237060547,3581310.0
+2024-02-08,2.700000047683716,2.744999885559082,2.690000057220459,2.7049999237060547,3581310.0
+2024-02-11,2.694999933242798,2.744999885559082,2.690000057220459,2.7249999046325684,3952350.0
+2024-02-12,2.7249999046325684,2.75,2.7049999237060547,2.7149999141693115,3400690.0
+2024-02-13,2.7049999237060547,2.734999895095825,2.694999933242798,2.7100000381469727,3048060.0
+2024-02-14,2.7200000286102295,2.740000009536743,2.6600000858306885,2.6700000762939453,5497110.0
+2024-02-15,2.6700000762939453,2.7300000190734863,2.6700000762939453,2.7149999141693115,5408450.0
+2024-02-18,2.7249999046325684,2.8299999237060547,2.7149999141693115,2.8299999237060547,9176550.0
+2024-02-19,2.8399999141693115,2.8399999141693115,2.759999990463257,2.765000104904175,7784420.0
+2024-02-20,2.7799999713897705,2.805000066757202,2.7300000190734863,2.765000104904175,5274490.0
+2024-02-21,2.7750000953674316,2.7850000858306885,2.7149999141693115,2.7149999141693115,2769290.0
+2024-02-25,2.7249999046325684,2.7850000858306885,2.7249999046325684,2.734999895095825,2172780.0
+2024-02-26,2.765000104904175,2.7699999809265137,2.6500000953674316,2.6549999713897705,4712760.0
+2024-02-27,2.640000104904175,2.7049999237060547,2.630000114440918,2.690000057220459,2568100.0
+2024-02-28,2.690000057220459,2.819999933242798,2.684999942779541,2.7899999618530273,8229730.0
+2024-02-29,2.7950000762939453,2.809999942779541,2.740000009536743,2.740000009536743,4019640.0
+2024-03-03,2.75,2.7750000953674316,2.7300000190734863,2.734999895095825,2709020.0
+2024-03-04,2.744999885559082,2.744999885559082,2.6549999713897705,2.6649999618530273,3249360.0
+2024-03-05,2.6649999618530273,2.6649999618530273,2.6649999618530273,2.6649999618530273,0.0
+2024-03-06,2.6649999618530273,2.759999990463257,2.6649999618530273,2.755000114440918,3688980.0
+2024-03-07,2.755000114440918,2.755000114440918,2.690000057220459,2.700000047683716,2668190.0
+2024-03-10,2.7149999141693115,2.7750000953674316,2.7149999141693115,2.740000009536743,3468730.0
+2024-03-11,2.7850000858306885,2.8399999141693115,2.75,2.755000114440918,10978380.0
+2024-03-12,2.7699999809265137,2.7699999809265137,2.734999895095825,2.744999885559082,2220240.0
+2024-03-13,2.744999885559082,2.7950000762939453,2.744999885559082,2.7699999809265137,2550750.0
+2024-03-14,2.7799999713897705,2.865000009536743,2.765000104904175,2.8399999141693115,12401700.0
+2024-03-17,2.9000000953674316,3.065000057220459,2.875,3.0450000762939453,24456800.0
+2024-03-18,3.049999952316284,3.049999952316284,2.950000047683716,2.984999895095825,9916130.0
+2024-03-19,2.984999895095825,3.109999895095825,2.944999933242798,3.069999933242798,12826700.0
+2024-03-20,3.0999999046325684,3.119999885559082,2.9700000286102295,3.0,8746600.0
+2024-03-21,3.0199999809265137,3.049999952316284,2.9600000381469727,2.9800000190734863,3727530.0
+2024-03-24,2.9749999046325684,3.0,2.934999942779541,2.934999942779541,4155000.0
+2024-03-25,2.934999942779541,3.0199999809265137,2.9100000858306885,2.934999942779541,4703580.0
+2024-03-26,2.940000057220459,2.9549999237060547,2.799999952316284,2.805000066757202,5446760.0
+2024-03-27,2.805000066757202,2.884999990463257,2.799999952316284,2.875,3241060.0
+2024-03-28,2.875,2.880000114440918,2.75,2.7850000858306885,4053670.0
+2024-03-31,2.759999990463257,2.7799999713897705,2.700000047683716,2.7200000286102295,2113020.0
+2024-04-01,2.7200000286102295,2.7750000953674316,2.700000047683716,2.7049999237060547,1742900.0
+2024-04-02,2.7149999141693115,2.7200000286102295,2.6549999713897705,2.684999942779541,2508640.0
+2024-04-03,2.684999942779541,2.7200000286102295,2.674999952316284,2.7149999141693115,1416900.0
+2024-04-04,2.7249999046325684,2.7300000190734863,2.680000066757202,2.700000047683716,1824310.0
+2024-04-14,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
+2024-04-15,2.690000057220459,2.7699999809265137,2.690000057220459,2.7300000190734863,2423530.0
+2024-04-16,2.75,2.815000057220459,2.694999933242798,2.7300000190734863,6075440.0
+2024-04-17,2.744999885559082,2.755000114440918,2.680000066757202,2.744999885559082,3031510.0
+2024-04-18,2.765000104904175,2.819999933242798,2.7249999046325684,2.765000104904175,5351960.0
+2024-04-21,2.799999952316284,2.865000009536743,2.7699999809265137,2.8399999141693115,6002030.0
+2024-04-22,2.869999885559082,2.880000114440918,2.799999952316284,2.815000057220459,5540900.0
+2024-04-23,2.815000057220459,2.819999933242798,2.755000114440918,2.765000104904175,2753750.0
+2024-04-24,2.755000114440918,2.7799999713897705,2.680000066757202,2.700000047683716,3301730.0
+2024-04-25,2.7049999237060547,2.7249999046325684,2.680000066757202,2.690000057220459,1532770.0
+2024-04-28,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0
+2024-04-29,2.6649999618530273,2.7100000381469727,2.6600000858306885,2.684999942779541,1850580.0
+2024-04-30,2.684999942779541,2.740000009536743,2.6700000762939453,2.7200000286102295,1861970.0
+2024-05-01,2.7200000286102295,2.755000114440918,2.700000047683716,2.7300000190734863,3042710.0
+2024-05-02,2.744999885559082,2.759999990463257,2.7249999046325684,2.740000009536743,1696140.0
+2024-05-05,2.744999885559082,2.7799999713897705,2.7300000190734863,2.7699999809265137,1615940.0
+2024-05-06,2.7799999713897705,2.7899999618530273,2.740000009536743,2.744999885559082,1411760.0
+2024-05-07,2.744999885559082,2.755000114440918,2.7100000381469727,2.7149999141693115,1176730.0
+2024-05-08,2.700000047683716,2.7300000190734863,2.694999933242798,2.700000047683716,2062660.0
+2024-05-09,2.7049999237060547,2.7149999141693115,2.680000066757202,2.684999942779541,1454180.0
+2024-05-12,2.690000057220459,2.700000047683716,2.6700000762939453,2.674999952316284,1071270.0
+2024-05-13,2.6700000762939453,2.690000057220459,2.6600000858306885,2.684999942779541,1447770.0
+2024-05-14,2.684999942779541,2.684999942779541,2.5799999237060547,2.5799999237060547,2279080.0
+2024-05-15,2.5850000381469727,2.615000009536743,2.549999952316284,2.609999895095825,2230890.0
+2024-05-16,2.7149999141693115,2.869999885559082,2.6649999618530273,2.700000047683716,20307740.0
+2024-05-19,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
+2024-05-20,2.6500000953674316,2.694999933242798,2.630000114440918,2.6700000762939453,3987230.0
+2024-05-21,2.6600000858306885,2.690000057220459,2.619999885559082,2.619999885559082,2008430.0
+2024-05-22,2.625,2.640000104904175,2.5999999046325684,2.619999885559082,1073230.0
+2024-05-23,2.634999990463257,2.6649999618530273,2.619999885559082,2.6449999809265137,2068040.0
+2024-05-26,2.6449999809265137,2.7300000190734863,2.630000114440918,2.6600000858306885,4255130.0
+2024-05-27,2.6649999618530273,2.7249999046325684,2.6549999713897705,2.674999952316284,3180000.0
+2024-05-28,2.694999933242798,2.694999933242798,2.640000104904175,2.6600000858306885,2230190.0
+2024-05-29,2.680000066757202,2.700000047683716,2.6600000858306885,2.6600000858306885,3029320.0
+2024-05-30,2.6600000858306885,2.6700000762939453,2.5799999237060547,2.5899999141693115,3814540.0
+2024-06-02,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,0.0
+2024-06-03,2.5799999237060547,2.630000114440918,2.5799999237060547,2.615000009536743,2209120.0
+2024-06-04,2.609999895095825,2.630000114440918,2.565000057220459,2.565000057220459,2369420.0
+2024-06-05,2.549999952316284,2.5799999237060547,2.509999990463257,2.5250000953674316,2309930.0
+2024-06-06,2.509999990463257,2.5350000858306885,2.4760000705718994,2.4800000190734863,2001140.0
+2024-06-09,2.4800000190734863,2.5250000953674316,2.4739999771118164,2.5,1034950.0
+2024-06-10,2.505000114440918,2.549999952316284,2.5,2.5299999713897705,1486220.0
+2024-06-11,2.515000104904175,2.575000047683716,2.515000104904175,2.5399999618530273,1852750.0
+2024-06-12,2.5350000858306885,2.5450000762939453,2.4779999256134033,2.4839999675750732,2838910.0
+2024-06-13,2.4839999675750732,2.490000009536743,2.4619998931884766,2.4839999675750732,1034930.0
+2024-06-23,2.5,2.505000114440918,2.4619998931884766,2.4619998931884766,789780.0
+2024-06-24,2.4619998931884766,2.4779999256134033,2.4600000381469727,2.4600000381469727,841640.0
+2024-06-25,2.4600000381469727,2.496000051498413,2.4600000381469727,2.4739999771118164,470010.0
+2024-06-26,2.4800000190734863,2.515000104904175,2.4739999771118164,2.5,1096520.0
+2024-06-27,2.5,2.515000104904175,2.4760000705718994,2.4839999675750732,825720.0
+2024-06-30,2.4839999675750732,2.4839999675750732,2.4839999675750732,2.4839999675750732,0.0
+2024-07-01,2.48799991607666,2.509999990463257,2.4779999256134033,2.497999906539917,1353760.0
+2024-07-02,2.5,2.5,2.4800000190734863,2.48799991607666,920260.0
+2024-07-03,2.4820001125335693,2.490000009536743,2.4560000896453857,2.4600000381469727,1028200.0
+2024-07-04,2.440000057220459,2.447999954223633,2.4100000858306885,2.421999931335449,1121800.0
+2024-07-07,2.4040000438690186,2.436000108718872,2.4040000438690186,2.4100000858306885,1423780.0
+2024-07-08,2.4119999408721924,2.4119999408721924,2.3499999046325684,2.3519999980926514,2580790.0
+2024-07-09,2.3540000915527344,2.381999969482422,2.328000068664551,2.371999979019165,2500130.0
+2024-07-10,2.369999885559082,2.4059998989105225,2.369999885559082,2.390000104904175,1748210.0
+2024-07-11,2.3959999084472656,2.3980000019073486,2.3480000495910645,2.365999937057495,1914130.0
+2024-07-14,2.365999937057495,2.375999927520752,2.3499999046325684,2.359999895095825,1762680.0
+2024-07-15,2.364000082015991,2.374000072479248,2.3540000915527344,2.3559999465942383,1151510.0
+2024-07-16,2.3580000400543213,2.359999895095825,2.3459999561309814,2.3499999046325684,1404200.0
+2024-07-17,2.3519999980926514,2.381999969482422,2.3519999980926514,2.368000030517578,1741940.0
+2024-07-18,2.380000114440918,2.5,2.369999885559082,2.430000066757202,6999570.0
+2024-07-21,2.430000066757202,2.441999912261963,2.4100000858306885,2.4240000247955322,1485230.0
+2024-07-22,2.421999931335449,2.4260001182556152,2.3980000019073486,2.4140000343322754,1042010.0
+2024-07-23,2.4100000858306885,2.4100000858306885,2.4000000953674316,2.4040000438690186,967940.0
+2024-07-24,2.4059998989105225,2.4119999408721924,2.390000104904175,2.4040000438690186,665230.0
+2024-07-25,2.4100000858306885,2.4100000858306885,2.369999885559082,2.369999885559082,1018790.0
+2024-07-28,2.369999885559082,2.3959999084472656,2.368000030517578,2.381999969482422,1045090.0
+2024-07-29,2.381999969482422,2.431999921798706,2.378000020980835,2.4040000438690186,3032340.0
+2024-07-30,2.4040000438690186,2.4159998893737793,2.378000020980835,2.390000104904175,1248620.0
+2024-07-31,2.380000114440918,2.390000104904175,2.361999988555908,2.378000020980835,1909900.0
+2024-08-01,2.378000020980835,2.378000020980835,2.3459999561309814,2.3459999561309814,892850.0
+2024-08-04,2.309999942779541,2.3299999237060547,2.2100000381469727,2.257999897003174,2207610.0
+2024-08-05,2.252000093460083,2.259999990463257,2.1080000400543213,2.1679999828338623,2092090.0
+2024-08-06,2.1040000915527344,2.2139999866485596,2.1040000915527344,2.1579999923706055,2518590.0
+2024-08-07,2.1579999923706055,2.2360000610351562,2.1579999923706055,2.2039999961853027,2086460.0
+2024-08-08,2.2160000801086426,2.2160000801086426,2.131999969482422,2.1480000019073486,1673640.0
+2024-08-11,2.1419999599456787,2.3359999656677246,2.1419999599456787,2.253999948501587,4068830.0
+2024-08-12,2.253999948501587,2.253999948501587,2.253999948501587,2.253999948501587,0.0
+2024-08-13,2.2219998836517334,2.2980000972747803,2.190000057220459,2.197999954223633,3040910.0
+2024-08-14,2.200000047683716,2.257999897003174,2.197999954223633,2.240000009536743,3629380.0
+2024-08-15,2.242000102996826,2.305999994277954,2.240000009536743,2.25600004196167,2264150.0
+2024-08-18,2.25600004196167,2.2960000038146973,2.25600004196167,2.259999990463257,881900.0
+2024-08-19,2.2660000324249268,2.2939999103546143,2.247999906539917,2.26200008392334,1019770.0
+2024-08-20,2.2699999809265137,2.2899999618530273,2.242000102996826,2.257999897003174,1257500.0
+2024-08-21,2.25,2.2860000133514404,2.25,2.2799999713897705,1463660.0
+2024-08-22,2.2799999713897705,2.427999973297119,2.2739999294281006,2.3519999980926514,12570930.0
+2024-08-25,2.359999895095825,2.385999917984009,2.328000068664551,2.385999917984009,2557320.0
+2024-08-26,2.385999917984009,2.4000000953674316,2.3519999980926514,2.3540000915527344,2246760.0
+2024-08-27,2.380000114440918,2.380000114440918,2.3499999046325684,2.3540000915527344,1028250.0
+2024-08-28,2.359999895095825,2.3980000019073486,2.3580000400543213,2.3919999599456787,2416590.0
+2024-08-29,2.3940000534057617,2.4179999828338623,2.371999979019165,2.371999979019165,1893110.0
+2024-09-01,2.3940000534057617,2.4200000762939453,2.380000114440918,2.4040000438690186,2211510.0
+2024-09-02,2.4159998893737793,2.450000047683716,2.3959999084472656,2.431999921798706,3588610.0
+2024-09-03,2.440000057220459,2.5,2.437999963760376,2.4820001125335693,7132350.0
+2024-09-04,2.4719998836517334,2.6649999618530273,2.3980000019073486,2.5299999713897705,20506270.0
+2024-09-05,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,154746.0
+2024-09-08,2.9100000858306885,3.049999952316284,2.9100000858306885,3.049999952316284,5584189.0
+2024-09-09,2.75,2.75,2.75,2.75,4453089.0
+2024-09-10,2.75,2.75,2.75,2.75,0.0
+2024-09-11,2.75,2.75,2.75,2.75,0.0
+2024-09-12,2.75,2.75,2.75,2.75,0.0
+2024-09-15,2.75,2.75,2.75,2.75,0.0
+2024-09-16,2.75,2.75,2.75,2.75,0.0
+2024-09-17,2.75,2.75,2.75,2.75,0.0
+2024-09-18,2.75,2.75,2.75,2.75,0.0
+2024-09-19,2.75,2.75,2.75,2.75,0.0
+2024-09-22,2.75,2.75,2.75,2.75,0.0
+2024-09-24,2.75,2.75,2.75,2.75,0.0
+2024-09-25,2.75,2.75,2.75,2.75,0.0
+2024-09-26,2.75,2.75,2.75,2.75,0.0
+2024-09-29,2.75,2.75,2.75,2.75,0.0
+2024-09-30,2.75,2.75,2.75,2.75,0.0
+2024-10-01,2.75,2.75,2.75,2.75,0.0
+2024-10-02,2.75,2.75,2.75,2.75,0.0
+2024-10-03,2.75,2.75,2.75,2.75,0.0
+2024-10-06,2.75,2.75,2.75,2.75,0.0
+2024-10-07,2.75,2.75,2.75,2.75,0.0
+2024-10-08,2.75,2.75,2.75,2.75,0.0
+2024-10-09,2.75,2.75,2.75,2.75,0.0
+2024-10-10,2.75,2.75,2.75,2.75,0.0
+2024-10-13,2.75,2.75,2.75,2.75,0.0
+2024-10-14,2.75,2.75,2.75,2.75,0.0
+2024-10-15,2.75,2.75,2.75,2.75,0.0
+2024-10-16,2.75,2.75,2.75,2.75,0.0
+2024-10-17,2.75,2.75,2.75,2.75,0.0
+2024-10-20,2.75,2.75,2.75,2.75,0.0
+2024-10-21,2.75,2.75,2.75,2.75,0.0
+2024-10-22,2.75,2.75,2.75,2.75,0.0
+2024-10-23,2.75,2.75,2.75,2.75,0.0
+2024-10-24,2.75,2.75,2.75,2.75,0.0
+2024-10-27,2.75,2.75,2.75,2.75,0.0
+2024-10-28,2.75,2.75,2.75,2.75,0.0
+2024-10-29,2.8399999141693115,3.0199999809265137,2.619999885559082,2.6700000762939453,34721804.0
+2024-10-30,2.640000104904175,2.690000057220459,2.4600000381469727,2.4800000190734863,13531705.0
+2024-10-31,2.4800000190734863,2.609999895095825,2.4700000286102295,2.5199999809265137,11333361.0
+2024-11-03,2.5299999713897705,2.5999999046325684,2.490000009536743,2.549999952316284,8890875.0
+2024-11-04,2.5399999618530273,2.559999942779541,2.4700000286102295,2.490000009536743,7146165.0
+2024-11-05,2.490000009536743,2.559999942779541,2.4700000286102295,2.4700000286102295,6671853.0
+2024-11-06,2.490000009536743,2.5299999713897705,2.4700000286102295,2.5,6614983.0
+2024-11-07,2.509999990463257,2.5299999713897705,2.4600000381469727,2.4600000381469727,3104922.0
+2024-11-10,2.4600000381469727,2.700000047683716,2.4600000381469727,2.700000047683716,23962472.0
+2024-11-11,2.740000009536743,2.930000066757202,2.700000047683716,2.700000047683716,25669522.0
+2024-11-12,2.700000047683716,2.799999952316284,2.700000047683716,2.700000047683716,7929734.0
+2024-11-13,2.740000009536743,2.740000009536743,2.619999885559082,2.6500000953674316,5917722.0
+2024-11-14,2.6600000858306885,2.6600000858306885,2.5199999809265137,2.5899999141693115,4952697.0
+2024-11-17,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,0.0
+2024-11-18,2.559999942779541,2.5799999237060547,2.5,2.509999990463257,4087094.0
+2024-11-19,2.5299999713897705,2.569999933242798,2.5,2.5399999618530273,7747254.0
+2024-11-20,2.5399999618530273,2.5799999237060547,2.509999990463257,2.5199999809265137,3820891.0
+2024-11-21,2.5199999809265137,2.559999942779541,2.490000009536743,2.5199999809265137,4483216.0
+2024-11-24,2.5299999713897705,2.569999933242798,2.509999990463257,2.5199999809265137,3962634.0
+2024-11-25,2.5299999713897705,2.5399999618530273,2.5,2.5,4366607.0
+2024-11-26,2.509999990463257,2.5199999809265137,2.4600000381469727,2.4700000286102295,2829007.0
+2024-11-27,2.4800000190734863,2.490000009536743,2.380000114440918,2.430000066757202,4927534.0
+2024-11-28,2.430000066757202,2.440000057220459,2.390000104904175,2.4000000953674316,2268922.0
+2024-12-01,2.430000066757202,2.440000057220459,2.390000104904175,2.4000000953674316,2268922.0
+2024-12-02,2.440000057220459,2.450000047683716,2.380000114440918,2.4000000953674316,2021163.0
+2024-12-03,2.369999885559082,2.4200000762939453,2.369999885559082,2.4200000762939453,1443149.0
+2024-12-04,2.430000066757202,2.430000066757202,2.380000114440918,2.390000104904175,2029883.0
+2024-12-05,2.4000000953674316,2.440000057220459,2.390000104904175,2.4200000762939453,2844688.0
+2024-12-08,2.430000066757202,2.5,2.4200000762939453,2.450000047683716,4598024.0
+2024-12-09,2.4600000381469727,2.4700000286102295,2.4200000762939453,2.450000047683716,1786257.0
+2024-12-10,2.450000047683716,2.630000114440918,2.4200000762939453,2.5399999618530273,8611964.0
+2024-12-11,2.5399999618530273,2.5799999237060547,2.4600000381469727,2.4600000381469727,5261671.0
+2024-12-12,2.490000009536743,2.5299999713897705,2.4700000286102295,2.490000009536743,2290205.0
+2024-12-15,2.5199999809265137,2.5399999618530273,2.4800000190734863,2.490000009536743,3574524.0
+2024-12-16,2.4800000190734863,2.5,2.4700000286102295,2.490000009536743,1676281.0
+2024-12-17,2.490000009536743,2.490000009536743,2.4600000381469727,2.4700000286102295,1004458.0
+2024-12-18,2.4700000286102295,2.4800000190734863,2.450000047683716,2.4600000381469727,1234808.0
+2024-12-19,2.4600000381469727,2.4600000381469727,2.390000104904175,2.390000104904175,1649047.0
+2024-12-22,2.4000000953674316,2.4800000190734863,2.390000104904175,2.390000104904175,2450930.0
+2024-12-23,2.4000000953674316,2.4200000762939453,2.380000114440918,2.4100000858306885,1231846.0
+2024-12-24,2.4200000762939453,2.440000057220459,2.390000104904175,2.4000000953674316,1691189.0
+2024-12-25,2.4000000953674316,2.440000057220459,2.390000104904175,2.4200000762939453,1924809.0
+2024-12-26,2.430000066757202,2.440000057220459,2.390000104904175,2.4000000953674316,1485269.0
+2024-12-29,2.4100000858306885,2.4200000762939453,2.380000114440918,2.390000104904175,3916352.0
+2024-12-30,2.4000000953674316,2.450000047683716,2.380000114440918,2.4100000858306885,2283858.0
+2024-12-31,2.440000057220459,2.5,2.440000057220459,2.450000047683716,5098659.0
+2025-01-01,2.440000057220459,2.4800000190734863,2.430000066757202,2.4800000190734863,1507301.0
+2025-01-02,2.4800000190734863,2.5,2.4600000381469727,2.5,3012108.0
+2025-01-05,2.5,2.509999990463257,2.4700000286102295,2.490000009536743,1954055.0
+2025-01-06,2.5,2.509999990463257,2.4600000381469727,2.4700000286102295,1948360.0
+2025-01-07,2.4600000381469727,2.490000009536743,2.450000047683716,2.450000047683716,1445312.0
+2025-01-08,2.450000047683716,2.490000009536743,2.440000057220459,2.4800000190734863,1507343.0
+2025-01-09,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0.0
+2025-01-12,2.450000047683716,2.4800000190734863,2.440000057220459,2.4600000381469727,825742.0
+2025-01-13,2.450000047683716,2.5399999618530273,2.450000047683716,2.509999990463257,5590177.0
+2025-01-14,2.509999990463257,2.5199999809265137,2.4700000286102295,2.4800000190734863,2014717.0
+2025-01-15,2.4700000286102295,2.549999952316284,2.4600000381469727,2.5199999809265137,3615789.0
+2025-01-16,2.5299999713897705,2.5399999618530273,2.490000009536743,2.5199999809265137,2257917.0
+2025-01-19,2.5299999713897705,2.569999933242798,2.5199999809265137,2.5399999618530273,3687677.0
+2025-01-20,2.5399999618530273,2.549999952316284,2.509999990463257,2.509999990463257,2433915.0
+2025-01-21,2.5299999713897705,2.5299999713897705,2.4600000381469727,2.490000009536743,3277356.0
+2025-01-22,2.4800000190734863,2.509999990463257,2.4700000286102295,2.490000009536743,1502020.0
+2025-01-23,2.4800000190734863,2.5,2.4700000286102295,2.4700000286102295,1101738.0
+2025-01-26,2.4700000286102295,2.549999952316284,2.4700000286102295,2.5299999713897705,3408003.0
+2025-01-27,2.5399999618530273,2.5899999141693115,2.5,2.5,6486761.0
+2025-01-28,2.5,2.5399999618530273,2.490000009536743,2.509999990463257,1694893.0
+2025-01-29,2.509999990463257,2.5199999809265137,2.4800000190734863,2.4800000190734863,1631582.0
+2025-01-30,2.490000009536743,2.5199999809265137,2.4800000190734863,2.509999990463257,1242988.0
+2025-02-02,2.509999990463257,2.5199999809265137,2.4800000190734863,2.490000009536743,1322617.0
+2025-02-03,2.5,2.5,2.4600000381469727,2.4600000381469727,1798153.0
+2025-02-04,2.490000009536743,2.490000009536743,2.4600000381469727,2.4800000190734863,857966.0
+2025-02-05,2.4700000286102295,2.509999990463257,2.4700000286102295,2.490000009536743,1581449.0
+2025-02-06,2.5,2.5,2.4800000190734863,2.4800000190734863,709640.0
+2025-02-09,2.490000009536743,2.509999990463257,2.4800000190734863,2.490000009536743,1042087.0
+2025-02-10,2.490000009536743,2.509999990463257,2.4800000190734863,2.5,1371223.0
+2025-02-11,2.490000009536743,2.5,2.4700000286102295,2.4700000286102295,1250592.0
+2025-02-12,2.4700000286102295,2.4800000190734863,2.440000057220459,2.450000047683716,1520501.0
+2025-02-13,2.4600000381469727,2.4700000286102295,2.440000057220459,2.450000047683716,958679.0
+2025-02-16,2.450000047683716,2.4800000190734863,2.450000047683716,2.4600000381469727,993435.0
+2025-02-17,2.4600000381469727,2.509999990463257,2.440000057220459,2.4800000190734863,1789699.0
+2025-02-18,2.4700000286102295,2.4800000190734863,2.4600000381469727,2.4700000286102295,538751.0
+2025-02-19,2.4700000286102295,2.4700000286102295,2.4700000286102295,2.4700000286102295,0.0
+2025-02-20,2.4700000286102295,2.4800000190734863,2.450000047683716,2.450000047683716,788259.0
+2025-02-24,2.450000047683716,2.4600000381469727,2.430000066757202,2.440000057220459,789976.0
+2025-02-25,2.440000057220459,2.440000057220459,2.4100000858306885,2.4100000858306885,872569.0
+2025-02-26,2.4000000953674316,2.430000066757202,2.4000000953674316,2.4000000953674316,775700.0
+2025-02-27,2.4200000762939453,2.4200000762939453,2.4000000953674316,2.4100000858306885,609633.0
+2025-03-02,2.430000066757202,2.430000066757202,2.369999885559082,2.380000114440918,678141.0
+2025-03-03,2.380000114440918,2.4000000953674316,2.3499999046325684,2.390000104904175,1086819.0
+2025-03-04,2.390000104904175,2.4100000858306885,2.359999895095825,2.369999885559082,854496.0
+2025-03-05,2.4000000953674316,2.4100000858306885,2.359999895095825,2.380000114440918,1034289.0
+2025-03-06,2.380000114440918,2.390000104904175,2.319999933242798,2.3299999237060547,1343266.0
+2025-03-09,2.3399999141693115,2.3499999046325684,2.299999952316284,2.309999942779541,1045769.0
+2025-03-10,2.309999942779541,2.3499999046325684,2.299999952316284,2.319999933242798,875786.0
+2025-03-11,2.299999952316284,2.3399999141693115,2.25,2.3299999237060547,1230801.0
+2025-03-12,2.309999942779541,2.3499999046325684,2.309999942779541,2.319999933242798,258168.0
+2025-03-13,2.3399999141693115,2.3499999046325684,2.309999942779541,2.319999933242798,686208.0
+2025-03-16,2.2899999618530273,2.3299999237060547,2.2699999809265137,2.299999952316284,1284019.0
+2025-03-17,2.299999952316284,2.319999933242798,2.2899999618530273,2.299999952316284,978448.0
+2025-03-18,2.309999942779541,2.319999933242798,2.2899999618530273,2.299999952316284,1103234.0
+2025-03-19,2.299999952316284,2.309999942779541,2.2899999618530273,2.2899999618530273,471412.0
+2025-03-20,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,0.0
+2025-03-23,2.299999952316284,2.309999942779541,2.2899999618530273,2.2899999618530273,500414.0
+2025-03-24,2.2899999618530273,2.2899999618530273,2.2699999809265137,2.2799999713897705,455948.0
+2025-03-25,2.2799999713897705,2.2899999618530273,2.25,2.2899999618530273,755638.0
+2025-03-26,2.2799999713897705,2.319999933242798,2.2799999713897705,2.2799999713897705,1123508.0
+2025-03-27,2.2899999618530273,2.319999933242798,2.2899999618530273,2.319999933242798,1130059.0
+2025-04-03,2.309999942779541,2.3399999141693115,2.299999952316284,2.299999952316284,568810.0
+2025-04-06,2.2100000381469727,2.2100000381469727,2.0799999237060547,2.0799999237060547,1976298.0
+2025-04-07,2.0,2.200000047683716,1.9800000190734863,2.140000104904175,2722763.0
+2025-04-08,2.1700000762939453,2.2100000381469727,2.119999885559082,2.130000114440918,989412.0
+2025-04-09,2.119999885559082,2.1500000953674316,2.0299999713897705,2.0799999237060547,1622127.0
+2025-04-10,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,0.0
+2025-04-13,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1600000858306885,935574.0
+2025-04-14,2.1700000762939453,2.309999942779541,2.1500000953674316,2.25,2304430.0
+2025-04-15,2.2699999809265137,2.2899999618530273,2.240000009536743,2.2699999809265137,1451813.0
+2025-04-16,2.259999990463257,2.490000009536743,2.259999990463257,2.490000009536743,9199318.0
+2025-04-17,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,0.0
+2025-04-20,2.509999990463257,2.5399999618530273,2.440000057220459,2.4700000286102295,3161266.0
+2025-04-21,2.4700000286102295,2.4700000286102295,2.4000000953674316,2.4100000858306885,2265367.0
+2025-04-22,2.4000000953674316,2.450000047683716,2.369999885559082,2.390000104904175,1313423.0
+2025-04-23,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0
+2025-04-24,2.5,2.5299999713897705,2.450000047683716,2.450000047683716,2480470.0
+2025-04-27,2.450000047683716,2.5399999618530273,2.440000057220459,2.509999990463257,4607555.0
+2025-04-28,2.5,2.5999999046325684,2.440000057220459,2.4700000286102295,9555460.0
+2025-04-29,2.4700000286102295,2.509999990463257,2.440000057220459,2.450000047683716,2459749.0
+2025-04-30,2.4700000286102295,2.4700000286102295,2.4100000858306885,2.4200000762939453,938761.0
+2025-05-01,2.4100000858306885,2.4200000762939453,2.380000114440918,2.4000000953674316,1202524.0
+2025-05-04,2.4100000858306885,2.430000066757202,2.380000114440918,2.380000114440918,613133.0
+2025-05-05,2.380000114440918,2.4200000762939453,2.380000114440918,2.380000114440918,1159876.0
+2025-05-06,2.390000104904175,2.4100000858306885,2.369999885559082,2.380000114440918,1007625.0
+2025-05-07,2.380000114440918,2.380000114440918,2.3499999046325684,2.359999895095825,933162.0
+2025-05-08,2.359999895095825,2.380000114440918,2.319999933242798,2.3299999237060547,903006.0
+2025-05-11,2.3399999141693115,2.359999895095825,2.309999942779541,2.319999933242798,482695.0
+2025-05-12,2.319999933242798,2.390000104904175,2.319999933242798,2.369999885559082,1192401.0
+2025-05-13,2.380000114440918,2.4000000953674316,2.359999895095825,2.369999885559082,636214.0
+2025-05-14,2.390000104904175,2.440000057220459,2.369999885559082,2.440000057220459,1091156.0
+2025-05-15,2.4600000381469727,2.4600000381469727,2.390000104904175,2.4200000762939453,788103.0
+2025-05-18,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0.0
+2025-05-19,2.4000000953674316,2.4800000190734863,2.4000000953674316,2.4100000858306885,3340904.0
+2025-05-20,2.4100000858306885,2.4200000762939453,2.359999895095825,2.359999895095825,1666181.0
+2025-05-21,2.359999895095825,2.4700000286102295,2.309999942779541,2.319999933242798,5549178.0
+2025-05-22,2.319999933242798,2.3399999141693115,2.299999952316284,2.309999942779541,1364841.0
+2025-05-25,2.2899999618530273,2.2899999618530273,2.190000057220459,2.2100000381469727,3813650.0
+2025-05-26,2.2200000286102295,2.25,2.1500000953674316,2.25,2285726.0
+2025-05-27,2.25,2.25,2.140000104904175,2.1600000858306885,1699176.0
+2025-05-28,2.1700000762939453,2.190000057220459,2.1500000953674316,2.1500000953674316,683440.0
+2025-05-29,2.1500000953674316,2.190000057220459,2.140000104904175,2.1500000953674316,866383.0
+2025-06-01,2.1600000858306885,2.1700000762939453,2.0999999046325684,2.109999895095825,854587.0
+2025-06-02,2.119999885559082,2.1600000858306885,2.109999895095825,2.109999895095825,524421.0
+2025-06-03,2.119999885559082,2.1500000953674316,2.119999885559082,2.130000114440918,377637.0
+2025-06-04,2.140000104904175,2.1600000858306885,2.130000114440918,2.1500000953674316,220175.0
+2025-06-11,2.1600000858306885,2.190000057220459,2.140000104904175,2.1500000953674316,613009.0
+2025-06-12,2.1500000953674316,2.1500000953674316,2.069999933242798,2.0799999237060547,838810.0
+2025-06-15,1.9900000095367432,2.069999933242798,1.9700000286102295,2.009999990463257,1410588.0
+2025-06-16,2.009999990463257,2.0799999237060547,2.009999990463257,2.0799999237060547,848127.0
+2025-06-17,2.0799999237060547,2.0799999237060547,2.0199999809265137,2.0299999713897705,819613.0
+2025-06-18,2.0399999618530273,2.0399999618530273,1.9700000286102295,1.9800000190734863,1212751.0
+2025-06-19,1.9800000190734863,2.0199999809265137,1.9600000381469727,1.9800000190734863,895979.0
+2025-06-22,1.9900000095367432,2.059999942779541,1.9800000190734863,1.9900000095367432,1728312.0
+2025-06-23,1.9900000095367432,2.049999952316284,1.9900000095367432,2.0399999618530273,855499.0
+2025-06-24,2.069999933242798,2.1500000953674316,2.069999933242798,2.1500000953674316,2049588.0
+2025-06-25,2.1600000858306885,2.2100000381469727,2.140000104904175,2.1600000858306885,2180917.0
+2025-06-26,2.1700000762939453,2.299999952316284,2.1700000762939453,2.2200000286102295,6599560.0
+2025-06-29,2.2200000286102295,2.259999990463257,2.2100000381469727,2.240000009536743,2617267.0
+2025-06-30,2.25,2.25,2.200000047683716,2.2100000381469727,1164046.0
+2025-07-01,2.2100000381469727,2.2699999809265137,2.200000047683716,2.2200000286102295,3234655.0
+2025-07-02,2.240000009536743,2.390000104904175,2.2100000381469727,2.390000104904175,15315159.0
+2025-07-03,2.4100000858306885,2.4200000762939453,2.299999952316284,2.3299999237060547,9232796.0
+2025-07-06,2.309999942779541,2.319999933242798,2.2699999809265137,2.2899999618530273,2901110.0
+2025-07-07,2.299999952316284,2.3399999141693115,2.2799999713897705,2.319999933242798,7911578.0
+2025-07-08,2.319999933242798,2.3399999141693115,2.25,2.25,3663852.0
+2025-07-09,2.259999990463257,2.2699999809265137,2.2200000286102295,2.25,1929576.0
+2025-07-10,2.259999990463257,2.2799999713897705,2.190000057220459,2.240000009536743,2637520.0
+2025-07-13,2.240000009536743,2.2699999809265137,2.2100000381469727,2.25,2156003.0
+2025-07-14,2.240000009536743,2.25,2.2100000381469727,2.2100000381469727,1152669.0
+2025-07-15,2.2200000286102295,2.2899999618530273,2.1700000762939453,2.1700000762939453,5426970.0
+2025-07-16,2.180000066757202,2.200000047683716,2.0999999046325684,2.130000114440918,2863822.0
+2025-07-17,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,0.0
+2025-07-20,2.130000114440918,2.200000047683716,2.119999885559082,2.1500000953674316,5046557.0
+2025-07-21,2.1500000953674316,2.1700000762939453,2.0999999046325684,2.130000114440918,3065416.0
+2025-07-22,2.130000114440918,2.130000114440918,2.049999952316284,2.0799999237060547,2007796.0
+2025-07-23,2.0899999141693115,2.140000104904175,2.0799999237060547,2.119999885559082,1925560.0
+2025-07-24,2.119999885559082,2.140000104904175,2.0999999046325684,2.109999895095825,1760101.0
+2025-07-27,2.109999895095825,2.2200000286102295,2.109999895095825,2.1700000762939453,6952158.0
+2025-07-28,2.190000057220459,2.200000047683716,2.130000114440918,2.1500000953674316,2719493.0
+2025-07-29,2.140000104904175,2.1600000858306885,2.0999999046325684,2.119999885559082,2487744.0
+2025-07-30,2.140000104904175,2.25,2.109999895095825,2.200000047683716,9480843.0
+2025-07-31,2.2200000286102295,2.2200000286102295,2.1500000953674316,2.1600000858306885,4310579.0
+2025-08-03,2.140000104904175,2.1600000858306885,2.109999895095825,2.130000114440918,2363487.0
+2025-08-04,2.130000114440918,2.1600000858306885,2.119999885559082,2.130000114440918,2486914.0
+2025-08-05,2.130000114440918,2.1500000953674316,2.109999895095825,2.109999895095825,1258784.0
+2025-08-06,2.109999895095825,2.1500000953674316,2.109999895095825,2.140000104904175,1551374.0
+2025-08-07,2.140000104904175,2.1500000953674316,2.109999895095825,2.109999895095825,1313312.0
+2025-08-10,2.109999895095825,2.130000114440918,2.0999999046325684,2.109999895095825,1066846.0
+2025-08-11,2.0999999046325684,2.109999895095825,2.069999933242798,2.0799999237060547,1077742.0
+2025-08-12,2.0799999237060547,2.109999895095825,2.059999942779541,2.0899999141693115,1490110.0
+2025-08-13,2.0899999141693115,2.130000114440918,2.0799999237060547,2.0999999046325684,1826426.0
+2025-08-14,2.0999999046325684,2.109999895095825,2.0799999237060547,2.0899999141693115,1771837.0
+2025-08-17,2.0999999046325684,2.190000057220459,2.0999999046325684,2.130000114440918,4447247.0
+2025-08-18,2.130000114440918,2.140000104904175,2.109999895095825,2.109999895095825,1649841.0
+2025-08-19,2.119999885559082,2.130000114440918,2.0999999046325684,2.119999885559082,1431954.0
+2025-08-20,2.119999885559082,2.119999885559082,2.0999999046325684,2.0999999046325684,926540.0
+2025-08-21,2.109999895095825,2.1500000953674316,2.0899999141693115,2.0999999046325684,3746058.0
+2025-08-24,2.119999885559082,2.1500000953674316,2.109999895095825,2.109999895095825,2030505.0
+2025-08-25,2.119999885559082,2.130000114440918,2.0999999046325684,2.119999885559082,614652.0
+2025-08-26,2.119999885559082,2.119999885559082,2.0899999141693115,2.0899999141693115,1117655.0
+2025-08-27,2.0999999046325684,2.109999895095825,2.0899999141693115,2.0899999141693115,724917.0
+2025-08-28,2.0999999046325684,2.0999999046325684,2.0799999237060547,2.0899999141693115,791917.0
+2025-08-31,2.0899999141693115,2.0999999046325684,2.049999952316284,2.069999933242798,953096.0
+2025-09-01,2.069999933242798,2.069999933242798,2.0299999713897705,2.0399999618530273,771521.0
+2025-09-02,2.0399999618530273,2.0399999618530273,1.9900000095367432,2.0,1467061.0
+2025-09-03,2.009999990463257,2.059999942779541,2.009999990463257,2.0199999809265137,896745.0
+2025-09-04,2.0199999809265137,2.049999952316284,2.0199999809265137,2.0299999713897705,759556.0
diff --git a/data/4150.csv b/data/4150.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e1353df2391d667c5fd3aadc627d487c5d5bef3c
--- /dev/null
+++ b/data/4150.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,7.426857948303223,7.454989910125732,7.258066177368164,7.342462062835693,2090850.0
+2010-03-04,7.342462062835693,7.342462062835693,7.342462062835693,7.342462062835693,0.0
+2010-03-07,7.426857948303223,7.511253833770752,7.314330101013184,7.483121871948242,5797805.0
+2010-03-08,7.483121871948242,7.5956501960754395,7.426857948303223,7.511253833770752,3351633.0
+2010-03-09,7.511253833770752,7.511253833770752,7.426857948303223,7.483121871948242,918904.0
+2010-03-10,7.426857948303223,7.483121871948242,7.398725986480713,7.454989910125732,559244.0
+2010-03-11,7.426857948303223,7.454989910125732,7.398725986480713,7.454989910125732,814679.0
+2010-03-14,7.454989910125732,7.511253833770752,7.398725986480713,7.483121871948242,1682869.0
+2010-03-15,7.483121871948242,7.483121871948242,7.426857948303223,7.454989910125732,716650.0
+2010-03-16,7.426857948303223,7.511253833770752,7.398725986480713,7.483121871948242,2546116.0
+2010-03-17,7.483121871948242,7.483121871948242,7.483121871948242,7.483121871948242,0.0
+2010-03-18,7.454989910125732,7.483121871948242,7.426857948303223,7.426857948303223,718339.0
+2010-03-21,7.454989910125732,7.511253833770752,7.398725986480713,7.511253833770752,1530495.0
+2010-03-22,7.483121871948242,7.623782157897949,7.454989910125732,7.5956501960754395,3159991.0
+2010-03-23,7.56751823425293,7.623782157897949,7.511253833770752,7.539385795593262,2091762.0
+2010-03-24,7.56751823425293,7.5956501960754395,7.539385795593262,7.5956501960754395,880259.0
+2010-03-25,7.5956501960754395,7.651914119720459,7.539385795593262,7.651914119720459,963760.0
+2010-03-28,7.623782157897949,7.680046081542969,7.623782157897949,7.651914119720459,753219.0
+2010-03-29,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-03-30,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-03-31,7.539385795593262,7.539385795593262,7.483121871948242,7.539385795593262,856921.0
+2010-04-01,7.511253833770752,7.539385795593262,7.483121871948242,7.511253833770752,502818.0
+2010-04-04,7.511253833770752,7.511253833770752,7.511253833770752,7.511253833770752,0.0
+2010-04-05,7.511253833770752,7.511253833770752,7.511253833770752,7.511253833770752,0.0
+2010-04-06,7.539385795593262,7.5956501960754395,7.511253833770752,7.5956501960754395,528427.0
+2010-04-07,7.56751823425293,7.5956501960754395,7.539385795593262,7.56751823425293,1145126.0
+2010-04-08,7.539385795593262,7.56751823425293,7.511253833770752,7.56751823425293,1001120.0
+2010-04-11,7.56751823425293,7.56751823425293,7.511253833770752,7.511253833770752,864803.0
+2010-04-12,7.511253833770752,7.511253833770752,7.454989910125732,7.511253833770752,896197.0
+2010-04-13,7.511253833770752,7.511253833770752,7.454989910125732,7.454989910125732,537005.0
+2010-04-14,7.483121871948242,7.483121871948242,7.426857948303223,7.426857948303223,750167.0
+2010-04-15,7.426857948303223,7.454989910125732,7.370594024658203,7.426857948303223,433838.0
+2010-04-18,7.398725986480713,7.426857948303223,7.370594024658203,7.398725986480713,463233.0
+2010-04-19,7.398725986480713,7.398725986480713,7.314330101013184,7.370594024658203,1091369.0
+2010-04-20,7.398725986480713,7.398725986480713,7.342462062835693,7.370594024658203,1104328.0
+2010-04-21,7.370594024658203,7.370594024658203,7.229934215545654,7.314330101013184,956052.0
+2010-04-22,7.258066177368164,7.314330101013184,7.229934215545654,7.229934215545654,1092060.0
+2010-04-25,7.229934215545654,7.229934215545654,7.229934215545654,7.229934215545654,0.0
+2010-04-26,7.229934215545654,7.229934215545654,7.229934215545654,7.229934215545654,0.0
+2010-04-27,7.258066177368164,7.342462062835693,7.229934215545654,7.286198139190674,1502846.0
+2010-04-28,7.314330101013184,7.370594024658203,7.258066177368164,7.314330101013184,1989535.0
+2010-04-29,7.229934215545654,7.398725986480713,7.173669815063477,7.370594024658203,3906369.0
+2010-05-02,7.370594024658203,7.370594024658203,7.370594024658203,7.370594024658203,0.0
+2010-05-03,7.56751823425293,7.5956501960754395,7.511253833770752,7.539385795593262,1260912.0
+2010-05-04,7.539385795593262,7.792574882507324,7.539385795593262,7.651914119720459,4743344.0
+2010-05-05,7.7081780433654785,7.933235168457031,7.7081780433654785,7.7644429206848145,7089807.0
+2010-05-06,7.623782157897949,7.680046081542969,7.483121871948242,7.651914119720459,5178728.0
+2010-05-09,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-05-10,7.342462062835693,7.483121871948242,7.314330101013184,7.483121871948242,2563731.0
+2010-05-11,7.56751823425293,7.651914119720459,7.511253833770752,7.623782157897949,1870861.0
+2010-05-12,7.623782157897949,7.651914119720459,7.56751823425293,7.623782157897949,2448059.0
+2010-05-13,7.651914119720459,7.820706844329834,7.651914119720459,7.736310958862305,3377213.0
+2010-05-16,7.56751823425293,7.7644429206848145,7.539385795593262,7.7644429206848145,2001323.0
+2010-05-17,7.792574882507324,7.820706844329834,7.651914119720459,7.792574882507324,3240157.0
+2010-05-18,7.792574882507324,7.933235168457031,7.680046081542969,7.7644429206848145,5502537.0
+2010-05-19,7.820706844329834,7.820706844329834,7.7081780433654785,7.7081780433654785,3487237.0
+2010-05-20,7.623782157897949,7.623782157897949,7.539385795593262,7.5956501960754395,2163158.0
+2010-05-23,7.539385795593262,7.736310958862305,7.511253833770752,7.736310958862305,1048741.0
+2010-05-24,7.792574882507324,7.8769707679748535,7.7081780433654785,7.848838806152344,4352243.0
+2010-05-25,7.8769707679748535,7.8769707679748535,7.736310958862305,7.792574882507324,1639715.0
+2010-05-26,7.792574882507324,7.792574882507324,7.792574882507324,7.792574882507324,0.0
+2010-05-27,7.7644429206848145,7.7644429206848145,7.623782157897949,7.651914119720459,1310367.0
+2010-05-30,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-05-31,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-06-01,7.933235168457031,8.017630577087402,7.9051032066345215,7.989499092102051,1327783.0
+2010-06-02,7.933235168457031,7.933235168457031,7.792574882507324,7.820706844329834,2118255.0
+2010-06-03,7.539385795593262,7.651914119720459,7.483121871948242,7.539385795593262,1434823.0
+2010-06-06,7.426857948303223,7.56751823425293,7.370594024658203,7.56751823425293,1256275.0
+2010-06-07,7.5956501960754395,7.623782157897949,7.483121871948242,7.483121871948242,1164700.0
+2010-06-08,7.426857948303223,7.736310958862305,7.426857948303223,7.623782157897949,1627325.0
+2010-06-09,7.623782157897949,7.651914119720459,7.426857948303223,7.539385795593262,1098050.0
+2010-06-10,7.56751823425293,7.7644429206848145,7.483121871948242,7.7644429206848145,2669950.0
+2010-06-13,7.9051032066345215,7.989499092102051,7.820706844329834,7.961367130279541,2534455.0
+2010-06-14,7.8769707679748535,8.10202693939209,7.8769707679748535,7.961367130279541,1732951.0
+2010-06-15,7.989499092102051,8.242687225341797,7.989499092102051,8.214554786682129,2975292.0
+2010-06-16,8.214554786682129,8.58027172088623,8.130159378051758,8.411478996276855,2426617.0
+2010-06-17,8.552140235900879,8.945987701416016,8.467743873596191,8.63653564453125,7312635.0
+2010-06-20,8.720932006835938,8.945987701416016,8.608404159545898,8.63653564453125,3444595.0
+2010-06-21,8.49587631225586,8.608404159545898,8.49587631225586,8.524007797241211,1504418.0
+2010-06-22,8.63653564453125,8.63653564453125,8.49587631225586,8.524007797241211,887911.0
+2010-06-23,8.49587631225586,8.608404159545898,8.467743873596191,8.552140235900879,807975.0
+2010-06-24,8.524007797241211,8.524007797241211,8.383346557617188,8.411478996276855,1339298.0
+2010-06-27,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-28,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-29,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-30,8.383346557617188,8.43961238861084,8.327082633972168,8.383346557617188,439440.0
+2010-07-01,8.327082633972168,8.49587631225586,8.327082633972168,8.467743873596191,1242257.0
+2010-07-04,8.383346557617188,8.411478996276855,8.355215072631836,8.383346557617188,610504.0
+2010-07-05,8.411478996276855,8.411478996276855,8.298951148986816,8.355215072631836,200525.0
+2010-07-06,8.327082633972168,8.411478996276855,8.327082633972168,8.355215072631836,474245.0
+2010-07-07,8.355215072631836,8.43961238861084,8.327082633972168,8.355215072631836,240912.0
+2010-07-08,8.467743873596191,8.58027172088623,8.298951148986816,8.327082633972168,2886736.0
+2010-07-11,8.355215072631836,8.411478996276855,8.327082633972168,8.327082633972168,603104.0
+2010-07-12,8.327082633972168,8.355215072631836,8.298951148986816,8.327082633972168,529426.0
+2010-07-13,8.327082633972168,8.355215072631836,8.327082633972168,8.355215072631836,202614.0
+2010-07-14,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2010-07-15,8.327082633972168,8.355215072631836,8.214554786682129,8.327082633972168,577014.0
+2010-07-18,8.214554786682129,8.355215072631836,8.214554786682129,8.298951148986816,345337.0
+2010-07-19,8.298951148986816,8.298951148986816,8.214554786682129,8.270818710327148,312128.0
+2010-07-20,8.186423301696777,8.270818710327148,8.15829086303711,8.270818710327148,196932.0
+2010-07-21,8.270818710327148,8.327082633972168,8.186423301696777,8.186423301696777,205752.0
+2010-07-22,8.15829086303711,8.214554786682129,8.10202693939209,8.214554786682129,397001.0
+2010-07-25,8.214554786682129,8.355215072631836,8.214554786682129,8.242687225341797,229578.0
+2010-07-26,8.242687225341797,8.270818710327148,8.186423301696777,8.242687225341797,276961.0
+2010-07-27,8.186423301696777,8.214554786682129,8.15829086303711,8.214554786682129,228817.0
+2010-07-28,8.15829086303711,8.355215072631836,8.15829086303711,8.355215072631836,942569.0
+2010-07-29,8.383346557617188,8.43961238861084,8.355215072631836,8.411478996276855,517664.0
+2010-08-01,8.43961238861084,8.49587631225586,8.327082633972168,8.327082633972168,562502.0
+2010-08-02,8.270818710327148,8.298951148986816,8.214554786682129,8.242687225341797,771081.0
+2010-08-03,8.242687225341797,8.270818710327148,8.15829086303711,8.186423301696777,773630.0
+2010-08-04,8.214554786682129,8.214554786682129,8.130159378051758,8.186423301696777,300870.0
+2010-08-05,8.130159378051758,8.15829086303711,8.10202693939209,8.15829086303711,187282.0
+2010-08-08,8.130159378051758,8.467743873596191,8.130159378051758,8.467743873596191,1740191.0
+2010-08-09,8.43961238861084,8.608404159545898,8.43961238861084,8.552140235900879,2314060.0
+2010-08-10,8.524007797241211,8.552140235900879,8.411478996276855,8.43961238861084,512202.0
+2010-08-11,8.467743873596191,8.467743873596191,8.411478996276855,8.467743873596191,203046.0
+2010-08-12,8.298951148986816,8.327082633972168,8.298951148986816,8.298951148986816,129373.0
+2010-08-15,8.327082633972168,8.327082633972168,8.15829086303711,8.214554786682129,316772.0
+2010-08-16,8.242687225341797,8.270818710327148,8.214554786682129,8.270818710327148,470289.0
+2010-08-17,8.214554786682129,8.242687225341797,8.186423301696777,8.214554786682129,400532.0
+2010-08-18,8.214554786682129,8.242687225341797,8.214554786682129,8.214554786682129,90364.0
+2010-08-19,8.327082633972168,8.327082633972168,8.073895454406738,8.130159378051758,566089.0
+2010-08-22,8.017630577087402,8.130159378051758,7.989499092102051,8.017630577087402,80605.0
+2010-08-23,8.017630577087402,8.10202693939209,8.017630577087402,8.04576301574707,141768.0
+2010-08-24,8.04576301574707,8.10202693939209,8.017630577087402,8.04576301574707,94209.0
+2010-08-25,8.10202693939209,8.10202693939209,7.961367130279541,7.989499092102051,87247.0
+2010-08-26,7.989499092102051,8.017630577087402,7.961367130279541,7.961367130279541,39536.0
+2010-08-29,8.04576301574707,8.04576301574707,7.933235168457031,7.933235168457031,82672.0
+2010-08-30,7.9051032066345215,7.9051032066345215,7.8769707679748535,7.8769707679748535,128909.0
+2010-08-31,7.8769707679748535,7.933235168457031,7.848838806152344,7.848838806152344,181874.0
+2010-09-01,7.8769707679748535,7.8769707679748535,7.848838806152344,7.848838806152344,46852.0
+2010-09-02,7.848838806152344,7.933235168457031,7.820706844329834,7.9051032066345215,120894.0
+2010-09-05,7.989499092102051,8.073895454406738,7.989499092102051,7.989499092102051,215101.0
+2010-09-06,7.989499092102051,7.989499092102051,7.933235168457031,7.933235168457031,135589.0
+2010-09-07,7.989499092102051,8.04576301574707,7.933235168457031,7.961367130279541,430756.0
+2010-09-09,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-12,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-14,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-15,8.04576301574707,8.130159378051758,8.04576301574707,8.073895454406738,258031.0
+2010-09-16,8.017630577087402,8.073895454406738,8.017630577087402,8.073895454406738,160720.0
+2010-09-19,8.10202693939209,8.10202693939209,8.04576301574707,8.073895454406738,81643.0
+2010-09-20,8.073895454406738,8.10202693939209,8.04576301574707,8.10202693939209,113269.0
+2010-09-21,8.10202693939209,8.49587631225586,8.10202693939209,8.411478996276855,1227454.0
+2010-09-22,8.43961238861084,8.467743873596191,8.355215072631836,8.383346557617188,773376.0
+2010-09-26,8.383346557617188,8.58027172088623,8.383346557617188,8.58027172088623,1405074.0
+2010-09-27,8.58027172088623,8.58027172088623,8.467743873596191,8.552140235900879,696931.0
+2010-09-28,8.58027172088623,8.58027172088623,8.49587631225586,8.49587631225586,180079.0
+2010-09-29,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2010-09-30,8.69279956817627,8.69279956817627,8.608404159545898,8.69279956817627,326625.0
+2010-10-03,8.69279956817627,8.720932006835938,8.49587631225586,8.69279956817627,1286476.0
+2010-10-04,8.63653564453125,8.720932006835938,8.524007797241211,8.720932006835938,557753.0
+2010-10-05,8.69279956817627,8.917856216430664,8.608404159545898,8.889723777770996,2028208.0
+2010-10-06,8.889723777770996,8.974120140075684,8.777195930480957,8.889723777770996,1014204.0
+2010-10-07,8.945987701416016,8.945987701416016,8.69279956817627,8.805328369140625,1048322.0
+2010-10-10,8.861592292785645,8.861592292785645,8.664668083190918,8.777195930480957,974225.0
+2010-10-11,8.63653564453125,8.69279956817627,8.552140235900879,8.63653564453125,1613969.0
+2010-10-12,8.552140235900879,8.69279956817627,8.49587631225586,8.69279956817627,307798.0
+2010-10-13,8.720932006835938,8.777195930480957,8.58027172088623,8.777195930480957,571101.0
+2010-10-14,8.720932006835938,8.974120140075684,8.720932006835938,8.833459854125977,1210333.0
+2010-10-17,8.777195930480957,8.805328369140625,8.608404159545898,8.608404159545898,167588.0
+2010-10-18,8.49587631225586,8.524007797241211,8.355215072631836,8.524007797241211,603898.0
+2010-10-19,8.552140235900879,8.63653564453125,8.49587631225586,8.608404159545898,234707.0
+2010-10-20,8.69279956817627,8.69279956817627,8.524007797241211,8.58027172088623,228611.0
+2010-10-21,8.467743873596191,8.524007797241211,8.43961238861084,8.524007797241211,309652.0
+2010-10-24,8.524007797241211,8.524007797241211,8.383346557617188,8.383346557617188,426337.0
+2010-10-25,8.327082633972168,8.411478996276855,8.327082633972168,8.383346557617188,285105.0
+2010-10-26,8.411478996276855,8.411478996276855,8.270818710327148,8.298951148986816,394358.0
+2010-10-27,8.327082633972168,8.383346557617188,8.242687225341797,8.270818710327148,342134.0
+2010-10-28,8.270818710327148,8.298951148986816,8.130159378051758,8.186423301696777,562262.0
+2010-10-31,8.15829086303711,8.242687225341797,8.15829086303711,8.242687225341797,160635.0
+2010-11-01,8.270818710327148,8.355215072631836,8.214554786682129,8.355215072631836,305958.0
+2010-11-02,8.242687225341797,8.298951148986816,8.214554786682129,8.298951148986816,92465.0
+2010-11-03,8.242687225341797,8.298951148986816,8.242687225341797,8.298951148986816,122936.0
+2010-11-04,8.298951148986816,8.298951148986816,8.298951148986816,8.298951148986816,0.0
+2010-11-07,8.270818710327148,8.327082633972168,8.242687225341797,8.242687225341797,101341.0
+2010-11-08,8.270818710327148,8.270818710327148,8.242687225341797,8.270818710327148,94431.0
+2010-11-09,8.15829086303711,8.49587631225586,8.15829086303711,8.355215072631836,1021136.0
+2010-11-10,8.327082633972168,8.327082633972168,8.186423301696777,8.214554786682129,683048.0
+2010-11-11,,,,,
+2010-11-14,8.214554786682129,8.214554786682129,8.214554786682129,8.214554786682129,0.0
+2010-11-18,8.214554786682129,8.214554786682129,8.214554786682129,8.214554786682129,0.0
+2010-11-21,8.15829086303711,8.270818710327148,8.15829086303711,8.270818710327148,402256.0
+2010-11-22,8.242687225341797,8.242687225341797,8.214554786682129,8.214554786682129,104622.0
+2010-11-23,8.186423301696777,8.186423301696777,8.10202693939209,8.15829086303711,102888.0
+2010-11-24,8.073895454406738,8.130159378051758,8.073895454406738,8.130159378051758,112103.0
+2010-11-25,,,,,
+2010-11-28,8.073895454406738,8.10202693939209,8.04576301574707,8.04576301574707,298620.0
+2010-11-29,8.04576301574707,8.130159378051758,8.04576301574707,8.10202693939209,302665.0
+2010-11-30,8.073895454406738,8.10202693939209,8.04576301574707,8.10202693939209,68358.0
+2010-12-01,7.9051032066345215,8.15829086303711,7.9051032066345215,8.073895454406738,253646.0
+2010-12-02,,,,,
+2010-12-05,8.10202693939209,8.186423301696777,8.10202693939209,8.186423301696777,109739.0
+2010-12-06,8.130159378051758,8.186423301696777,8.130159378051758,8.186423301696777,156954.0
+2010-12-07,,,,,
+2010-12-08,8.130159378051758,8.186423301696777,8.10202693939209,8.186423301696777,158957.0
+2010-12-09,8.186423301696777,8.186423301696777,8.186423301696777,8.186423301696777,0.0
+2010-12-12,8.15829086303711,8.214554786682129,8.15829086303711,8.214554786682129,102427.0
+2010-12-13,8.214554786682129,8.383346557617188,8.186423301696777,8.327082633972168,930288.0
+2010-12-14,8.355215072631836,8.43961238861084,8.298951148986816,8.43961238861084,688211.0
+2010-12-15,8.49587631225586,8.63653564453125,8.411478996276855,8.524007797241211,1560755.0
+2010-12-16,,,,,
+2010-12-19,8.608404159545898,8.63653564453125,8.552140235900879,8.63653564453125,471039.0
+2010-12-20,8.608404159545898,8.608404159545898,8.49587631225586,8.49587631225586,467495.0
+2010-12-21,8.524007797241211,8.524007797241211,8.411478996276855,8.467743873596191,827087.0
+2010-12-22,8.43961238861084,8.524007797241211,8.383346557617188,8.49587631225586,788746.0
+2010-12-23,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2010-12-26,8.355215072631836,8.355215072631836,8.15829086303711,8.298951148986816,1662840.0
+2010-12-27,8.270818710327148,8.298951148986816,8.242687225341797,8.298951148986816,523783.0
+2010-12-28,8.355215072631836,8.355215072631836,8.242687225341797,8.270818710327148,253609.0
+2010-12-29,8.270818710327148,8.467743873596191,8.270818710327148,8.43961238861084,1284931.0
+2010-12-30,,,,,
+2011-01-02,8.383346557617188,8.383346557617188,8.327082633972168,8.383346557617188,421490.0
+2011-01-03,8.327082633972168,8.411478996276855,8.327082633972168,8.411478996276855,266436.0
+2011-01-04,8.411478996276855,8.43961238861084,8.383346557617188,8.43961238861084,530306.0
+2011-01-05,8.383346557617188,8.43961238861084,8.383346557617188,8.43961238861084,214879.0
+2011-01-06,11.252813339233398,11.252813339233398,11.252813339233398,11.252813339233398,0.0
+2011-01-09,8.608404159545898,8.917856216430664,8.58027172088623,8.833459854125977,3144476.0
+2011-01-10,8.833459854125977,8.945987701416016,8.805328369140625,8.889723777770996,2120987.0
+2011-01-11,8.833459854125977,9.086647987365723,8.833459854125977,9.030384063720703,1769944.0
+2011-01-12,9.086647987365723,9.199176788330078,9.002251625061035,9.171045303344727,1313093.0
+2011-01-13,,,,,
+2011-01-16,9.199176788330078,9.227309226989746,9.002251625061035,9.11478042602539,1505632.0
+2011-01-17,9.058515548706055,9.11478042602539,9.002251625061035,9.086647987365723,676707.0
+2011-01-18,9.058515548706055,9.058515548706055,8.861592292785645,8.889723777770996,745472.0
+2011-01-19,8.69279956817627,8.833459854125977,8.608404159545898,8.833459854125977,936053.0
+2011-01-20,,,,,
+2011-01-23,8.833459854125977,8.974120140075684,8.805328369140625,8.974120140075684,700342.0
+2011-01-24,8.974120140075684,9.11478042602539,8.945987701416016,9.086647987365723,1503785.0
+2011-01-25,9.11478042602539,9.171045303344727,9.030384063720703,9.058515548706055,713657.0
+2011-01-26,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,558395.0
+2011-01-27,,,,,
+2011-01-30,8.298951148986816,8.833459854125977,8.270818710327148,8.49587631225586,2475046.0
+2011-01-31,8.467743873596191,8.524007797241211,8.10202693939209,8.298951148986816,1887906.0
+2011-02-01,8.270818710327148,8.664668083190918,8.214554786682129,8.327082633972168,2212466.0
+2011-02-02,8.411478996276855,8.43961238861084,8.355215072631836,8.43961238861084,906281.0
+2011-02-03,,,,,
+2011-02-06,8.43961238861084,8.524007797241211,8.43961238861084,8.524007797241211,1673822.0
+2011-02-07,8.749064445495605,8.749064445495605,8.524007797241211,8.58027172088623,1760894.0
+2011-02-08,8.552140235900879,8.58027172088623,8.43961238861084,8.49587631225586,926482.0
+2011-02-09,8.49587631225586,8.552140235900879,8.49587631225586,8.552140235900879,699103.0
+2011-02-10,,,,,
+2011-02-13,8.833459854125977,9.058515548706055,8.777195930480957,9.030384063720703,2002620.0
+2011-02-14,9.058515548706055,9.199176788330078,8.917856216430664,9.171045303344727,1425358.0
+2011-02-15,9.227309226989746,9.227309226989746,8.974120140075684,9.002251625061035,2537464.0
+2011-02-16,8.974120140075684,8.974120140075684,8.777195930480957,8.974120140075684,1623821.0
+2011-02-17,8.974120140075684,8.974120140075684,8.974120140075684,8.974120140075684,0.0
+2011-02-20,8.889723777770996,9.002251625061035,8.749064445495605,8.833459854125977,1526881.0
+2011-02-21,8.833459854125977,8.833459854125977,8.720932006835938,8.805328369140625,846133.0
+2011-02-22,8.805328369140625,8.889723777770996,8.69279956817627,8.889723777770996,836752.0
+2011-02-23,8.917856216430664,8.917856216430664,8.805328369140625,8.861592292785645,725292.0
+2011-02-24,8.861592292785645,8.861592292785645,8.861592292785645,8.861592292785645,0.0
+2011-02-27,8.777195930480957,8.833459854125977,8.43961238861084,8.69279956817627,1240853.0
+2011-02-28,8.467743873596191,8.524007797241211,8.130159378051758,8.15829086303711,5627995.0
+2011-03-01,8.15829086303711,8.214554786682129,7.370594024658203,7.9051032066345215,2390230.0
+2011-03-02,7.651914119720459,7.8769707679748535,7.483121871948242,7.848838806152344,1151199.0
+2011-03-03,7.848838806152344,7.848838806152344,7.848838806152344,7.848838806152344,0.0
+2011-03-06,8.270818710327148,8.270818710327148,7.933235168457031,8.017630577087402,1952705.0
+2011-03-07,7.8769707679748535,8.017630577087402,7.8769707679748535,7.933235168457031,1468690.0
+2011-03-08,7.933235168457031,8.15829086303711,7.9051032066345215,8.017630577087402,2379194.0
+2011-03-09,8.073895454406738,8.073895454406738,7.989499092102051,7.989499092102051,1269756.0
+2011-03-10,,,,,
+2011-03-13,8.214554786682129,8.43961238861084,8.186423301696777,8.270818710327148,3648254.0
+2011-03-14,8.15829086303711,8.298951148986816,8.130159378051758,8.214554786682129,1204791.0
+2011-03-15,8.073895454406738,8.073895454406738,7.9051032066345215,7.989499092102051,1428236.0
+2011-03-16,8.017630577087402,8.10202693939209,8.017630577087402,8.017630577087402,1191607.0
+2011-03-17,,,,,
+2011-03-20,8.355215072631836,8.383346557617188,8.214554786682129,8.242687225341797,1838460.0
+2011-03-21,,,,,
+2011-03-22,8.355215072631836,8.552140235900879,8.355215072631836,8.552140235900879,2518564.0
+2011-03-23,8.49587631225586,8.552140235900879,8.411478996276855,8.49587631225586,923443.0
+2011-03-24,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2011-03-27,8.974120140075684,9.030384063720703,8.889723777770996,8.974120140075684,1889704.0
+2011-03-28,9.002251625061035,9.086647987365723,8.945987701416016,9.002251625061035,1957758.0
+2011-03-29,9.002251625061035,9.030384063720703,8.889723777770996,8.945987701416016,2587894.0
+2011-03-30,8.861592292785645,8.945987701416016,8.833459854125977,8.945987701416016,1709698.0
+2011-03-31,,,,,
+2011-04-03,9.002251625061035,9.030384063720703,8.974120140075684,9.002251625061035,730752.0
+2011-04-04,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,464699.0
+2011-04-05,9.002251625061035,9.002251625061035,8.917856216430664,8.917856216430664,946870.0
+2011-04-06,8.945987701416016,8.974120140075684,8.917856216430664,8.974120140075684,522491.0
+2011-04-07,,,,,
+2011-04-10,8.974120140075684,8.974120140075684,8.974120140075684,8.974120140075684,0.0
+2011-04-11,9.11478042602539,9.11478042602539,9.002251625061035,9.030384063720703,1163813.0
+2011-04-12,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,913657.0
+2011-04-13,8.974120140075684,9.002251625061035,8.917856216430664,9.002251625061035,1218226.0
+2011-04-14,9.002251625061035,9.002251625061035,9.002251625061035,9.002251625061035,0.0
+2011-04-17,9.11478042602539,9.142912864685059,9.030384063720703,9.086647987365723,1558344.0
+2011-04-18,9.058515548706055,9.11478042602539,8.974120140075684,9.058515548706055,1601353.0
+2011-04-19,9.058515548706055,9.086647987365723,8.889723777770996,9.002251625061035,2485838.0
+2011-04-20,8.43961238861084,8.43961238861084,8.298951148986816,8.355215072631836,1923710.0
+2011-04-21,,,,,
+2011-04-24,8.298951148986816,8.355215072631836,8.298951148986816,8.327082633972168,560558.0
+2011-04-25,8.327082633972168,8.355215072631836,8.298951148986816,8.327082633972168,728523.0
+2011-04-26,8.355215072631836,8.383346557617188,8.327082633972168,8.383346557617188,1304238.0
+2011-04-27,8.383346557617188,8.383346557617188,8.327082633972168,8.327082633972168,913511.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,8.242687225341797,8.355215072631836,8.242687225341797,8.327082633972168,1738235.0
+2011-05-03,8.298951148986816,8.355215072631836,8.298951148986816,8.298951148986816,1077954.0
+2011-05-04,8.298951148986816,8.355215072631836,8.270818710327148,8.355215072631836,991282.0
+2011-05-05,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2011-05-08,8.242687225341797,8.43961238861084,8.242687225341797,8.327082633972168,3204280.0
+2011-05-09,8.355215072631836,8.411478996276855,8.327082633972168,8.355215072631836,1644770.0
+2011-05-10,8.383346557617188,8.467743873596191,8.355215072631836,8.411478996276855,3707495.0
+2011-05-11,8.467743873596191,8.63653564453125,8.467743873596191,8.552140235900879,5240837.0
+2011-05-12,,,,,
+2011-05-15,8.720932006835938,8.777195930480957,8.524007797241211,8.552140235900879,4054412.0
+2011-05-16,8.524007797241211,8.552140235900879,8.355215072631836,8.383346557617188,2444890.0
+2011-05-17,8.411478996276855,8.467743873596191,8.383346557617188,8.467743873596191,732362.0
+2011-05-18,8.467743873596191,8.552140235900879,8.43961238861084,8.524007797241211,1176578.0
+2011-05-19,,,,,
+2011-05-22,8.552140235900879,8.608404159545898,8.49587631225586,8.552140235900879,1728962.0
+2011-05-23,8.524007797241211,8.524007797241211,8.383346557617188,8.49587631225586,1451705.0
+2011-05-24,8.49587631225586,8.58027172088623,8.467743873596191,8.552140235900879,1054491.0
+2011-05-25,8.58027172088623,8.58027172088623,8.49587631225586,8.552140235900879,1178151.0
+2011-05-26,,,,,
+2011-05-29,8.552140235900879,8.608404159545898,8.524007797241211,8.58027172088623,1272961.0
+2011-05-30,8.58027172088623,8.69279956817627,8.552140235900879,8.58027172088623,3452666.0
+2011-05-31,8.608404159545898,8.664668083190918,8.552140235900879,8.608404159545898,2205694.0
+2011-06-01,8.58027172088623,8.608404159545898,8.49587631225586,8.524007797241211,1042537.0
+2011-06-02,,,,,
+2011-06-05,8.411478996276855,8.467743873596191,8.355215072631836,8.411478996276855,601959.0
+2011-06-06,8.43961238861084,8.43961238861084,8.383346557617188,8.411478996276855,261977.0
+2011-06-07,8.411478996276855,8.411478996276855,8.327082633972168,8.327082633972168,544064.0
+2011-06-08,8.327082633972168,8.355215072631836,8.242687225341797,8.327082633972168,525793.0
+2011-06-09,,,,,
+2011-06-12,8.298951148986816,8.383346557617188,8.242687225341797,8.383346557617188,428506.0
+2011-06-13,8.383346557617188,8.383346557617188,8.298951148986816,8.355215072631836,432853.0
+2011-06-14,8.355215072631836,8.411478996276855,8.327082633972168,8.327082633972168,421642.0
+2011-06-15,8.355215072631836,8.355215072631836,8.298951148986816,8.298951148986816,445719.0
+2011-06-16,,,,,
+2011-06-19,8.270818710327148,8.298951148986816,8.214554786682129,8.214554786682129,271539.0
+2011-06-20,8.15829086303711,8.186423301696777,8.130159378051758,8.15829086303711,182745.0
+2011-06-21,8.214554786682129,8.214554786682129,8.186423301696777,8.214554786682129,251922.0
+2011-06-22,8.242687225341797,8.242687225341797,8.186423301696777,8.186423301696777,224190.0
+2011-06-23,,,,,
+2011-06-26,8.15829086303711,8.467743873596191,8.15829086303711,8.383346557617188,1815598.0
+2011-06-27,8.355215072631836,8.383346557617188,8.327082633972168,8.327082633972168,358489.0
+2011-06-28,8.355215072631836,8.383346557617188,8.270818710327148,8.327082633972168,257423.0
+2011-06-29,8.355215072631836,8.383346557617188,8.355215072631836,8.383346557617188,344436.0
+2011-06-30,,,,,
+2011-07-03,8.43961238861084,8.43961238861084,8.383346557617188,8.411478996276855,667612.0
+2011-07-04,8.383346557617188,8.43961238861084,8.383346557617188,8.411478996276855,140176.0
+2011-07-05,8.411478996276855,8.43961238861084,8.383346557617188,8.43961238861084,386763.0
+2011-07-06,8.411478996276855,8.411478996276855,8.355215072631836,8.383346557617188,239559.0
+2011-07-07,,,,,
+2011-07-10,8.43961238861084,8.43961238861084,8.355215072631836,8.383346557617188,472265.0
+2011-07-11,8.355215072631836,8.411478996276855,8.298951148986816,8.298951148986816,789718.0
+2011-07-12,8.270818710327148,8.270818710327148,8.186423301696777,8.214554786682129,345833.0
+2011-07-13,8.214554786682129,8.270818710327148,8.214554786682129,8.270818710327148,244445.0
+2011-07-14,,,,,
+2011-07-17,8.327082633972168,8.327082633972168,8.242687225341797,8.270818710327148,260779.0
+2011-07-18,8.327082633972168,8.327082633972168,8.214554786682129,8.214554786682129,267033.0
+2011-07-19,8.242687225341797,8.327082633972168,8.242687225341797,8.327082633972168,312908.0
+2011-07-20,8.298951148986816,8.355215072631836,8.270818710327148,8.355215072631836,751596.0
+2011-07-21,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2011-07-24,8.383346557617188,8.383346557617188,8.355215072631836,8.355215072631836,448911.0
+2011-07-25,8.355215072631836,8.355215072631836,8.270818710327148,8.270818710327148,290364.0
+2011-07-26,8.270818710327148,8.298951148986816,8.270818710327148,8.298951148986816,194477.0
+2011-07-27,8.298951148986816,8.298951148986816,8.242687225341797,8.270818710327148,193793.0
+2011-07-28,,,,,
+2011-07-31,8.214554786682129,8.270818710327148,8.214554786682129,8.214554786682129,136049.0
+2011-08-01,8.270818710327148,8.298951148986816,8.270818710327148,8.298951148986816,148593.0
+2011-08-02,8.242687225341797,8.242687225341797,8.214554786682129,8.242687225341797,54788.0
+2011-08-03,8.214554786682129,8.214554786682129,8.15829086303711,8.15829086303711,289099.0
+2011-08-04,,,,,
+2011-08-07,7.623782157897949,7.820706844329834,7.5956501960754395,7.651914119720459,569820.0
+2011-08-08,7.651914119720459,7.7081780433654785,7.539385795593262,7.7081780433654785,277109.0
+2011-08-09,7.370594024658203,7.539385795593262,7.229934215545654,7.539385795593262,709237.0
+2011-08-10,7.680046081542969,7.736310958862305,7.56751823425293,7.5956501960754395,612237.0
+2011-08-11,,,,,
+2011-08-14,7.7081780433654785,7.7644429206848145,7.680046081542969,7.736310958862305,403605.0
+2011-08-15,7.792574882507324,7.820706844329834,7.736310958862305,7.736310958862305,351343.0
+2011-08-16,7.736310958862305,7.736310958862305,7.5956501960754395,7.623782157897949,475696.0
+2011-08-17,7.5956501960754395,7.651914119720459,7.5956501960754395,7.651914119720459,140313.0
+2011-08-18,,,,,
+2011-08-21,7.56751823425293,7.651914119720459,7.56751823425293,7.623782157897949,225621.0
+2011-08-22,7.651914119720459,7.651914119720459,7.511253833770752,7.5956501960754395,241143.0
+2011-08-23,7.539385795593262,7.5956501960754395,7.539385795593262,7.56751823425293,170723.0
+2011-08-24,7.5956501960754395,7.651914119720459,7.56751823425293,7.623782157897949,307087.0
+2011-08-25,,,,,
+2011-08-28,7.623782157897949,7.623782157897949,7.623782157897949,7.623782157897949,0.0
+2011-09-01,7.623782157897949,7.623782157897949,7.623782157897949,7.623782157897949,0.0
+2011-09-04,7.7081780433654785,7.792574882507324,7.7081780433654785,7.792574882507324,163164.0
+2011-09-05,7.792574882507324,7.792574882507324,7.7644429206848145,7.7644429206848145,65348.0
+2011-09-06,7.736310958862305,7.7644429206848145,7.736310958862305,7.736310958862305,132642.0
+2011-09-07,7.7644429206848145,7.820706844329834,7.680046081542969,7.820706844329834,281581.0
+2011-09-08,,,,,
+2011-09-11,7.820706844329834,7.8769707679748535,7.820706844329834,7.8769707679748535,450365.0
+2011-09-12,7.820706844329834,7.820706844329834,7.7644429206848145,7.792574882507324,1930226.0
+2011-09-13,7.820706844329834,7.8769707679748535,7.7644429206848145,7.820706844329834,553296.0
+2011-09-14,7.820706844329834,7.933235168457031,7.820706844329834,7.933235168457031,1042571.0
+2011-09-15,,,,,
+2011-09-18,8.63653564453125,8.917856216430664,8.58027172088623,8.749064445495605,6289899.0
+2011-09-19,8.69279956817627,8.69279956817627,8.58027172088623,8.608404159545898,2828712.0
+2011-09-20,8.63653564453125,8.664668083190918,8.552140235900879,8.63653564453125,1057580.0
+2011-09-21,8.608404159545898,8.889723777770996,8.58027172088623,8.805328369140625,2519509.0
+2011-09-22,8.805328369140625,8.805328369140625,8.805328369140625,8.805328369140625,0.0
+2011-09-25,8.552140235900879,8.805328369140625,8.552140235900879,8.749064445495605,1247213.0
+2011-09-26,8.69279956817627,8.917856216430664,8.69279956817627,8.917856216430664,1316237.0
+2011-09-27,8.917856216430664,8.974120140075684,8.833459854125977,8.917856216430664,1954975.0
+2011-09-28,8.945987701416016,8.945987701416016,8.777195930480957,8.805328369140625,880147.0
+2011-09-29,8.805328369140625,8.805328369140625,8.805328369140625,8.805328369140625,0.0
+2011-10-02,8.805328369140625,8.889723777770996,8.664668083190918,8.889723777770996,1040879.0
+2011-10-03,8.917856216430664,9.76181697845459,8.833459854125977,9.64928913116455,8351333.0
+2011-10-04,9.508628845214844,9.76181697845459,9.396100997924805,9.64928913116455,3846363.0
+2011-10-05,9.846214294433594,9.846214294433594,9.677420616149902,9.70555305480957,1230475.0
+2011-10-06,,,,,
+2011-10-09,9.789949417114258,10.324458122253418,9.733684539794922,10.183797836303711,5359765.0
+2011-10-10,10.211930274963379,10.324458122253418,10.09940242767334,10.15566635131836,2657139.0
+2011-10-11,10.09940242767334,10.15566635131836,9.789949417114258,9.81808090209961,2536954.0
+2011-10-12,9.789949417114258,9.902478218078613,9.564892768859863,9.902478218078613,1467133.0
+2011-10-13,,,,,
+2011-10-16,9.846214294433594,9.846214294433594,9.508628845214844,9.564892768859863,2284574.0
+2011-10-17,9.508628845214844,9.564892768859863,9.058515548706055,9.142912864685059,2261204.0
+2011-10-18,9.171045303344727,9.227309226989746,9.030384063720703,9.227309226989746,1429874.0
+2011-10-19,9.227309226989746,9.227309226989746,9.030384063720703,9.199176788330078,1392545.0
+2011-10-20,,,,,
+2011-10-23,9.536761283874512,9.64928913116455,9.396100997924805,9.396100997924805,2555477.0
+2011-10-24,9.480497360229492,9.480497360229492,9.142912864685059,9.199176788330078,1512398.0
+2011-10-25,9.227309226989746,9.227309226989746,8.974120140075684,9.058515548706055,4261599.0
+2011-10-26,9.058515548706055,9.058515548706055,8.945987701416016,9.030384063720703,337389.0
+2011-10-27,,,,,
+2011-10-30,9.255440711975098,9.255440711975098,9.11478042602539,9.171045303344727,1223535.0
+2011-10-31,9.142912864685059,9.199176788330078,9.086647987365723,9.171045303344727,1100300.0
+2011-11-01,9.086647987365723,9.142912864685059,8.974120140075684,9.002251625061035,1421066.0
+2011-11-02,9.002251625061035,9.086647987365723,8.974120140075684,9.086647987365723,1372083.0
+2011-11-03,,,,,
+2011-11-06,9.086647987365723,9.086647987365723,9.086647987365723,9.086647987365723,0.0
+2011-11-10,9.086647987365723,9.086647987365723,9.086647987365723,9.086647987365723,0.0
+2011-11-13,9.171045303344727,9.480497360229492,9.171045303344727,9.424233436584473,3092811.0
+2011-11-14,9.396100997924805,9.452364921569824,9.283573150634766,9.339837074279785,1924951.0
+2011-11-15,9.255440711975098,9.311704635620117,9.199176788330078,9.227309226989746,1718195.0
+2011-11-16,9.227309226989746,9.255440711975098,9.086647987365723,9.142912864685059,1676888.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,9.564892768859863,9.64928913116455,9.480497360229492,9.480497360229492,1793067.0
+2011-11-22,9.339837074279785,9.986873626708984,9.339837074279785,9.930609703063965,5923178.0
+2011-11-23,9.930609703063965,9.930609703063965,9.930609703063965,9.930609703063965,0.0
+2011-11-24,9.930609703063965,9.930609703063965,9.930609703063965,9.930609703063965,0.0
+2011-11-27,10.662042617797852,11.084023475646973,10.6339111328125,10.858966827392578,6686129.0
+2011-11-28,10.887099266052246,11.365344047546387,10.493249893188477,11.309080123901367,9048211.0
+2011-11-29,11.646663665771484,11.75919246673584,10.830835342407227,10.858966827392578,10743664.0
+2011-11-30,10.858966827392578,10.858966827392578,10.465118408203125,10.549514770507812,3375103.0
+2011-12-01,,,,,
+2011-12-04,10.57764720916748,10.887099266052246,10.521382331848145,10.605778694152832,4503366.0
+2011-12-05,10.6339111328125,10.774571418762207,10.549514770507812,10.69017505645752,1670982.0
+2011-12-06,10.718306541442871,10.887099266052246,10.718306541442871,10.802702903747559,1445179.0
+2011-12-07,10.774571418762207,11.140287399291992,10.774571418762207,11.084023475646973,2989937.0
+2011-12-08,,,,,
+2011-12-11,11.393475532531738,11.506004333496094,11.112154960632324,11.252816200256348,3769284.0
+2011-12-12,11.309080123901367,11.309080123901367,10.971494674682617,11.084023475646973,1225367.0
+2011-12-13,10.999627113342285,11.421607971191406,10.15566635131836,10.69017505645752,2910489.0
+2011-12-14,10.858966827392578,11.309080123901367,10.718306541442871,11.252816200256348,3797063.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,11.984249114990234,12.23743724822998,11.89985179901123,12.124909400939941,5730849.0
+2011-12-20,12.068644523620605,12.124909400939941,11.702927589416504,11.731060028076172,4059638.0
+2011-12-21,11.81545639038086,12.378096580505371,11.731060028076172,12.153040885925293,8283622.0
+2011-12-22,12.153040885925293,12.153040885925293,12.153040885925293,12.153040885925293,0.0
+2011-12-25,12.153040885925293,12.153040885925293,11.89985179901123,11.984249114990234,1564648.0
+2011-12-26,11.843587875366211,11.956116676330566,11.75919246673584,11.81545639038086,1731468.0
+2011-12-27,11.871720314025879,12.124909400939941,11.674796104431152,11.89985179901123,2364680.0
+2011-12-28,11.956116676330566,12.434361457824707,11.956116676330566,12.434361457824707,5957248.0
+2011-12-29,,,,,
+2012-01-01,12.715682029724121,12.9407377243042,12.687549591064453,12.800078392028809,3396547.0
+2012-01-02,12.687549591064453,12.715682029724121,12.462492942810059,12.659418106079102,2178235.0
+2012-01-03,12.715682029724121,13.644039154052734,12.715682029724121,13.390851020812988,10238763.0
+2012-01-04,13.250189781188965,13.390851020812988,13.222058296203613,13.306453704833984,2585032.0
+2012-01-05,,,,,
+2012-01-08,13.475247383117676,13.672170639038086,13.334586143493652,13.644039154052734,3082814.0
+2012-01-09,13.615906715393066,13.644039154052734,13.36271858215332,13.390851020812988,2761001.0
+2012-01-10,13.418983459472656,13.503378868103027,13.390851020812988,13.390851020812988,2328588.0
+2012-01-11,13.278322219848633,13.418983459472656,13.222058296203613,13.334586143493652,2039359.0
+2012-01-12,,,,,
+2012-01-15,13.053265571594238,13.053265571594238,12.546889305114746,12.603153228759766,2500152.0
+2012-01-16,12.77194595336914,13.250189781188965,12.124909400939941,12.687549591064453,3574330.0
+2012-01-17,12.77194595336914,12.9407377243042,12.096776962280273,12.434361457824707,2700614.0
+2012-01-18,12.434361457824707,13.109530448913574,12.378096580505371,13.025134086608887,3567005.0
+2012-01-19,,,,,
+2012-01-22,13.053265571594238,13.137661933898926,12.82820987701416,13.109530448913574,2645368.0
+2012-01-23,13.109530448913574,13.222058296203613,12.82820987701416,12.856342315673828,4180589.0
+2012-01-24,12.82820987701416,12.9407377243042,12.490625381469727,12.575020790100098,2611692.0
+2012-01-25,12.603153228759766,12.687549591064453,12.434361457824707,12.603153228759766,2598586.0
+2012-01-26,,,,,
+2012-01-29,12.603153228759766,12.603153228759766,12.603153228759766,12.603153228759766,0.0
+2012-01-30,11.843587875366211,11.89985179901123,11.309080123901367,11.365344047546387,6341155.0
+2012-01-31,11.337211608886719,11.506004333496094,11.224682807922363,11.337211608886719,5135155.0
+2012-02-01,11.365344047546387,11.393475532531738,11.168418884277344,11.196551322937012,4804111.0
+2012-02-02,11.196551322937012,11.196551322937012,11.196551322937012,11.196551322937012,0.0
+2012-02-05,11.309080123901367,11.309080123901367,11.224682807922363,11.2809476852417,2425471.0
+2012-02-06,11.309080123901367,11.449740409851074,11.2809476852417,11.365344047546387,4014492.0
+2012-02-07,11.393475532531738,11.590399742126465,11.365344047546387,11.506004333496094,3671808.0
+2012-02-08,11.646663665771484,11.81545639038086,11.590399742126465,11.618532180786133,4693754.0
+2012-02-09,,,,,
+2012-02-12,12.153040885925293,12.209304809570312,11.927984237670898,11.956116676330566,2802278.0
+2012-02-13,11.984249114990234,12.406229019165039,11.984249114990234,12.378096580505371,5250563.0
+2012-02-14,12.293701171875,12.406229019165039,12.124909400939941,12.23743724822998,2918462.0
+2012-02-15,12.23743724822998,12.434361457824707,12.181173324584961,12.321832656860352,2515565.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,12.9407377243042,13.306453704833984,12.88447380065918,13.165794372558594,1941266.0
+2012-02-21,13.165794372558594,13.193925857543945,12.968870162963867,13.137661933898926,1493745.0
+2012-02-22,13.137661933898926,13.137661933898926,13.137661933898926,13.137661933898926,0.0
+2012-02-23,13.137661933898926,13.137661933898926,13.137661933898926,13.137661933898926,0.0
+2012-02-26,13.700303077697754,14.516132354736328,13.700303077697754,14.066020011901855,6149131.0
+2012-02-27,14.122283935546875,14.628660202026367,14.00975513458252,14.628660202026367,3050591.0
+2012-02-28,14.741188049316406,14.909980773925781,14.066020011901855,14.572396278381348,3510010.0
+2012-02-29,14.572396278381348,14.684924125671387,14.066020011901855,14.403603553771973,1680137.0
+2012-03-01,,,,,
+2012-03-04,14.066020011901855,14.122283935546875,13.784699440002441,14.066020011901855,1306499.0
+2012-03-05,14.066020011901855,14.234811782836914,14.037886619567871,14.178547859191895,2054595.0
+2012-03-06,14.234811782836914,14.234811782836914,14.066020011901855,14.178547859191895,2086757.0
+2012-03-07,13.447114944458008,13.89722728729248,13.278322219848633,13.644039154052734,2642401.0
+2012-03-08,,,,,
+2012-03-11,14.037886619567871,14.122283935546875,13.840963363647461,14.037886619567871,1225088.0
+2012-03-12,14.066020011901855,14.853716850280762,14.00975513458252,14.066020011901855,3600227.0
+2012-03-13,14.178547859191895,14.909980773925781,14.122283935546875,14.684924125671387,4920336.0
+2012-03-14,14.797452926635742,14.909980773925781,14.403603553771973,14.403603553771973,2214935.0
+2012-03-15,,,,,
+2012-03-18,14.066020011901855,14.122283935546875,13.925358772277832,14.00975513458252,2223397.0
+2012-03-19,13.981622695922852,14.178547859191895,13.840963363647461,14.037886619567871,2211265.0
+2012-03-20,14.037886619567871,14.066020011901855,13.784699440002441,13.840963363647461,1316977.0
+2012-03-21,13.728434562683105,13.812830924987793,13.503378868103027,13.672170639038086,1296758.0
+2012-03-22,,,,,
+2012-03-25,13.840963363647461,14.178547859191895,13.840963363647461,14.066020011901855,2460834.0
+2012-03-26,14.066020011901855,14.572396278381348,13.981622695922852,14.291075706481934,3001524.0
+2012-03-27,14.403603553771973,14.516132354736328,14.066020011901855,14.291075706481934,2056207.0
+2012-03-28,14.178547859191895,14.403603553771973,14.066020011901855,14.403603553771973,1473444.0
+2012-03-29,,,,,
+2012-04-01,14.347339630126953,14.684924125671387,14.291075706481934,14.459868431091309,2281331.0
+2012-04-02,14.403603553771973,14.741188049316406,14.291075706481934,14.628660202026367,3467722.0
+2012-04-03,14.628660202026367,14.741188049316406,14.291075706481934,14.516132354736328,4499577.0
+2012-04-04,14.403603553771973,14.516132354736328,14.234811782836914,14.347339630126953,2291191.0
+2012-04-05,,,,,
+2012-04-08,14.234811782836914,14.516132354736328,13.840963363647461,14.291075706481934,3105400.0
+2012-04-09,14.347339630126953,14.347339630126953,14.066020011901855,14.291075706481934,978492.0
+2012-04-10,14.234811782836914,14.9662446975708,14.178547859191895,14.516132354736328,6009048.0
+2012-04-11,14.516132354736328,14.684924125671387,14.234811782836914,14.628660202026367,2563779.0
+2012-04-12,,,,,
+2012-04-15,14.572396278381348,15.303829193115234,14.347339630126953,15.07877254486084,4965615.0
+2012-04-16,15.07877254486084,15.416357040405273,14.178547859191895,14.628660202026367,6660444.0
+2012-04-17,15.07877254486084,15.07877254486084,14.572396278381348,14.684924125671387,6474359.0
+2012-04-18,14.741188049316406,15.07877254486084,14.572396278381348,14.628660202026367,6931573.0
+2012-04-19,,,,,
+2012-04-22,14.684924125671387,14.741188049316406,14.459868431091309,14.516132354736328,2734746.0
+2012-04-23,14.347339630126953,14.459868431091309,14.066020011901855,14.178547859191895,1705381.0
+2012-04-24,14.122283935546875,14.234811782836914,13.981622695922852,14.066020011901855,2112696.0
+2012-04-25,14.178547859191895,14.234811782836914,14.00975513458252,14.037886619567871,1989130.0
+2012-04-26,,,,,
+2012-04-29,14.066020011901855,14.066020011901855,13.925358772277832,14.00975513458252,782312.0
+2012-04-30,13.981622695922852,14.00975513458252,13.784699440002441,14.00975513458252,646709.0
+2012-05-01,14.037886619567871,14.037886619567871,13.840963363647461,14.00975513458252,1361335.0
+2012-05-02,13.981622695922852,14.066020011901855,13.925358772277832,13.981622695922852,832628.0
+2012-05-03,,,,,
+2012-05-06,13.925358772277832,13.981622695922852,13.700303077697754,13.728434562683105,1150967.0
+2012-05-07,13.700303077697754,13.89722728729248,13.672170639038086,13.89722728729248,1191506.0
+2012-05-08,13.89722728729248,13.89722728729248,13.728434562683105,13.728434562683105,636765.0
+2012-05-09,13.672170639038086,13.728434562683105,13.025134086608887,13.053265571594238,1183655.0
+2012-05-10,13.053265571594238,13.053265571594238,13.053265571594238,13.053265571594238,0.0
+2012-05-13,12.800078392028809,13.053265571594238,12.659418106079102,12.912606239318848,1162206.0
+2012-05-14,12.800078392028809,12.800078392028809,12.518756866455078,12.659418106079102,1286831.0
+2012-05-15,12.490625381469727,12.9407377243042,12.490625381469727,12.9407377243042,1056284.0
+2012-05-16,12.82820987701416,13.222058296203613,12.715682029724121,13.053265571594238,1947093.0
+2012-05-17,,,,,
+2012-05-20,12.912606239318848,12.912606239318848,12.546889305114746,12.631284713745117,1310862.0
+2012-05-21,12.603153228759766,12.659418106079102,12.546889305114746,12.659418106079102,1065937.0
+2012-05-22,12.687549591064453,12.77194595336914,12.631284713745117,12.659418106079102,1218171.0
+2012-05-23,12.518756866455078,12.603153228759766,12.518756866455078,12.603153228759766,327626.0
+2012-05-24,,,,,
+2012-05-27,12.88447380065918,12.88447380065918,12.575020790100098,12.631284713745117,1006985.0
+2012-05-28,12.603153228759766,12.9407377243042,12.603153228759766,12.687549591064453,1094707.0
+2012-05-29,12.77194595336914,12.77194595336914,12.603153228759766,12.631284713745117,441716.0
+2012-05-30,12.603153228759766,12.659418106079102,12.378096580505371,12.490625381469727,994060.0
+2012-05-31,,,,,
+2012-06-03,11.702927589416504,11.787323951721191,11.534135818481445,11.702927589416504,929493.0
+2012-06-04,11.506004333496094,12.209304809570312,11.506004333496094,12.153040885925293,857161.0
+2012-06-05,12.153040885925293,12.575020790100098,12.096776962280273,12.406229019165039,1282617.0
+2012-06-06,12.462492942810059,12.603153228759766,11.927984237670898,12.34996509552002,1190816.0
+2012-06-07,,,,,
+2012-06-10,12.34996509552002,12.490625381469727,12.096776962280273,12.490625381469727,544555.0
+2012-06-11,12.546889305114746,12.546889305114746,12.34996509552002,12.462492942810059,1444040.0
+2012-06-12,12.378096580505371,12.462492942810059,12.209304809570312,12.378096580505371,839992.0
+2012-06-13,12.378096580505371,12.378096580505371,12.293701171875,12.34996509552002,566192.0
+2012-06-14,,,,,
+2012-06-17,12.293701171875,13.447114944458008,12.293701171875,13.278322219848633,3463575.0
+2012-06-18,13.250189781188965,13.390851020812988,13.165794372558594,13.278322219848633,1726705.0
+2012-06-19,13.334586143493652,13.334586143493652,13.025134086608887,13.053265571594238,1278343.0
+2012-06-20,13.081398010253906,13.081398010253906,12.82820987701416,13.025134086608887,1154415.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-26,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-27,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-28,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-07-01,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-07-02,13.137661933898926,13.700303077697754,13.109530448913574,13.503378868103027,1467421.0
+2012-07-03,13.587775230407715,13.672170639038086,13.503378868103027,13.531511306762695,1395536.0
+2012-07-04,13.503378868103027,13.587775230407715,13.447114944458008,13.503378868103027,565943.0
+2012-07-05,,,,,
+2012-07-08,13.390851020812988,13.559642791748047,13.165794372558594,13.559642791748047,1524373.0
+2012-07-09,13.503378868103027,13.503378868103027,13.278322219848633,13.36271858215332,680396.0
+2012-07-10,13.36271858215332,13.36271858215332,12.997001647949219,13.278322219848633,745443.0
+2012-07-11,13.193925857543945,13.193925857543945,12.856342315673828,12.9407377243042,638986.0
+2012-07-12,,,,,
+2012-07-15,13.222058296203613,13.36271858215332,13.025134086608887,13.36271858215332,1026070.0
+2012-07-16,13.390851020812988,13.418983459472656,13.193925857543945,13.306453704833984,504318.0
+2012-07-17,13.334586143493652,13.36271858215332,12.659418106079102,12.9407377243042,583262.0
+2012-07-18,12.687549591064453,13.306453704833984,12.687549591064453,13.306453704833984,802625.0
+2012-07-19,,,,,
+2012-07-22,12.912606239318848,12.912606239318848,12.743814468383789,12.82820987701416,1369989.0
+2012-07-23,12.743814468383789,12.77194595336914,12.687549591064453,12.715682029724121,490136.0
+2012-07-24,12.715682029724121,12.77194595336914,12.575020790100098,12.659418106079102,758414.0
+2012-07-25,12.659418106079102,12.659418106079102,12.575020790100098,12.659418106079102,512012.0
+2012-07-26,,,,,
+2012-07-29,12.743814468383789,12.77194595336914,12.659418106079102,12.715682029724121,1353309.0
+2012-07-30,12.378096580505371,12.378096580505371,12.209304809570312,12.265568733215332,1872960.0
+2012-07-31,12.265568733215332,12.378096580505371,12.181173324584961,12.265568733215332,1066732.0
+2012-08-01,12.265568733215332,12.321832656860352,12.209304809570312,12.265568733215332,659893.0
+2012-08-02,,,,,
+2012-08-05,12.23743724822998,12.265568733215332,12.209304809570312,12.209304809570312,686194.0
+2012-08-06,12.209304809570312,12.209304809570312,12.153040885925293,12.181173324584961,361932.0
+2012-08-07,12.181173324584961,12.181173324584961,12.124909400939941,12.181173324584961,657259.0
+2012-08-08,12.181173324584961,12.406229019165039,12.153040885925293,12.209304809570312,2073818.0
+2012-08-09,,,,,
+2012-08-12,12.265568733215332,12.265568733215332,12.153040885925293,12.23743724822998,589248.0
+2012-08-13,12.181173324584961,12.209304809570312,12.153040885925293,12.153040885925293,479995.0
+2012-08-14,12.153040885925293,12.209304809570312,12.012380599975586,12.153040885925293,456539.0
+2012-08-15,12.068644523620605,12.153040885925293,12.040513038635254,12.096776962280273,635620.0
+2012-08-16,,,,,
+2012-08-19,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2012-08-23,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2012-08-26,12.378096580505371,12.631284713745117,12.378096580505371,12.518756866455078,2946030.0
+2012-08-27,12.575020790100098,12.603153228759766,12.406229019165039,12.546889305114746,2706558.0
+2012-08-28,12.462492942810059,12.518756866455078,12.378096580505371,12.462492942810059,1407279.0
+2012-08-29,12.406229019165039,12.490625381469727,12.378096580505371,12.434361457824707,843993.0
+2012-08-30,,,,,
+2012-09-02,12.800078392028809,12.800078392028809,12.659418106079102,12.715682029724121,1562625.0
+2012-09-03,12.715682029724121,12.968870162963867,12.631284713745117,12.82820987701416,3922287.0
+2012-09-04,12.856342315673828,12.912606239318848,12.546889305114746,12.77194595336914,2088277.0
+2012-09-05,,,,,
+2012-09-06,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2012-09-09,12.88447380065918,12.9407377243042,12.800078392028809,12.856342315673828,993177.0
+2012-09-10,12.88447380065918,12.88447380065918,12.77194595336914,12.856342315673828,576714.0
+2012-09-11,12.856342315673828,13.222058296203613,12.856342315673828,13.222058296203613,2866148.0
+2012-09-12,13.222058296203613,13.36271858215332,13.053265571594238,13.109530448913574,1713306.0
+2012-09-13,,,,,
+2012-09-16,13.025134086608887,13.306453704833984,12.9407377243042,13.193925857543945,1905355.0
+2012-09-17,13.222058296203613,13.418983459472656,13.165794372558594,13.222058296203613,2603250.0
+2012-09-18,13.222058296203613,13.222058296203613,13.053265571594238,13.109530448913574,833323.0
+2012-09-19,13.081398010253906,13.165794372558594,13.053265571594238,13.081398010253906,1210015.0
+2012-09-20,,,,,
+2012-09-24,13.165794372558594,13.165794372558594,12.912606239318848,13.081398010253906,771691.0
+2012-09-25,13.053265571594238,13.137661933898926,13.025134086608887,13.137661933898926,295047.0
+2012-09-26,12.997001647949219,13.081398010253906,12.912606239318848,13.053265571594238,490879.0
+2012-09-27,,,,,
+2012-09-30,13.109530448913574,13.418983459472656,13.053265571594238,13.165794372558594,1015345.0
+2012-10-01,13.193925857543945,13.278322219848633,13.109530448913574,13.137661933898926,571945.0
+2012-10-02,13.109530448913574,13.193925857543945,13.025134086608887,13.165794372558594,1125878.0
+2012-10-03,13.109530448913574,13.137661933898926,13.025134086608887,13.081398010253906,488748.0
+2012-10-04,,,,,
+2012-10-07,12.997001647949219,12.997001647949219,12.77194595336914,12.912606239318848,1208399.0
+2012-10-08,12.9407377243042,12.9407377243042,12.77194595336914,12.9407377243042,299816.0
+2012-10-09,12.82820987701416,12.9407377243042,12.800078392028809,12.9407377243042,195821.0
+2012-10-10,12.800078392028809,12.856342315673828,12.77194595336914,12.82820987701416,575487.0
+2012-10-11,,,,,
+2012-10-14,12.378096580505371,12.462492942810059,12.321832656860352,12.34996509552002,573899.0
+2012-10-15,12.490625381469727,12.490625381469727,12.293701171875,12.406229019165039,581568.0
+2012-10-16,12.462492942810059,12.575020790100098,12.321832656860352,12.575020790100098,647612.0
+2012-10-17,12.546889305114746,12.546889305114746,12.34996509552002,12.490625381469727,1228448.0
+2012-10-18,,,,,
+2012-10-21,12.34996509552002,12.34996509552002,12.153040885925293,12.23743724822998,526700.0
+2012-10-22,12.265568733215332,12.265568733215332,11.956116676330566,11.956116676330566,266137.0
+2012-10-23,11.956116676330566,11.956116676330566,11.787323951721191,11.81545639038086,714681.0
+2012-10-24,11.702927589416504,12.23743724822998,11.702927589416504,12.012380599975586,594718.0
+2012-10-25,,,,,
+2012-10-28,12.012380599975586,12.012380599975586,12.012380599975586,12.012380599975586,0.0
+2012-11-01,12.012380599975586,12.012380599975586,12.012380599975586,12.012380599975586,0.0
+2012-11-04,11.89985179901123,12.012380599975586,11.89985179901123,11.984249114990234,257597.0
+2012-11-05,11.984249114990234,11.984249114990234,11.89985179901123,11.89985179901123,255678.0
+2012-11-06,11.927984237670898,12.040513038635254,11.927984237670898,11.984249114990234,413462.0
+2012-11-07,12.012380599975586,12.012380599975586,11.927984237670898,11.984249114990234,191790.0
+2012-11-08,,,,,
+2012-11-11,11.984249114990234,12.265568733215332,11.927984237670898,12.153040885925293,838648.0
+2012-11-12,12.153040885925293,12.153040885925293,11.956116676330566,12.124909400939941,290064.0
+2012-11-13,12.124909400939941,12.124909400939941,11.956116676330566,11.984249114990234,228097.0
+2012-11-14,12.068644523620605,12.124909400939941,11.984249114990234,12.040513038635254,508914.0
+2012-11-15,,,,,
+2012-11-18,12.124909400939941,12.153040885925293,11.89985179901123,12.068644523620605,647613.0
+2012-11-19,12.040513038635254,12.068644523620605,11.81545639038086,12.068644523620605,822032.0
+2012-11-20,12.068644523620605,12.068644523620605,11.89985179901123,12.068644523620605,271109.0
+2012-11-21,12.012380599975586,12.181173324584961,11.927984237670898,12.040513038635254,955508.0
+2012-11-22,,,,,
+2012-11-25,11.927984237670898,11.927984237670898,11.252816200256348,11.309080123901367,824598.0
+2012-11-26,11.365344047546387,11.365344047546387,10.69017505645752,11.337211608886719,736109.0
+2012-11-27,11.309080123901367,11.81545639038086,11.252816200256348,11.2809476852417,612060.0
+2012-11-28,11.252816200256348,11.421607971191406,11.196551322937012,11.252816200256348,552681.0
+2012-11-29,,,,,
+2012-12-02,11.252816200256348,11.252816200256348,11.252816200256348,11.252816200256348,0.0
+2012-12-03,11.534135818481445,11.534135818481445,11.309080123901367,11.393475532531738,1163882.0
+2012-12-04,11.421607971191406,11.421607971191406,11.252816200256348,11.252816200256348,1393883.0
+2012-12-05,11.309080123901367,11.449740409851074,11.252816200256348,11.2809476852417,2940760.0
+2012-12-06,11.2809476852417,11.2809476852417,11.2809476852417,11.2809476852417,0.0
+2012-12-09,11.2809476852417,11.2809476852417,11.2809476852417,11.2809476852417,0.0
+2012-12-10,11.365344047546387,11.365344047546387,11.252816200256348,11.309080123901367,1025983.0
+2012-12-11,11.309080123901367,11.421607971191406,11.309080123901367,11.393475532531738,455174.0
+2012-12-12,11.393475532531738,11.731060028076172,11.309080123901367,11.477871894836426,4073602.0
+2012-12-13,11.477871894836426,11.477871894836426,11.477871894836426,11.477871894836426,0.0
+2012-12-16,11.477871894836426,11.477871894836426,11.477871894836426,11.477871894836426,0.0
+2012-12-17,12.265568733215332,12.546889305114746,11.81545639038086,12.040513038635254,5033961.0
+2012-12-18,12.040513038635254,12.096776962280273,11.871720314025879,11.927984237670898,2256190.0
+2012-12-19,11.89985179901123,11.984249114990234,11.787323951721191,11.787323951721191,1950992.0
+2012-12-20,11.787323951721191,11.787323951721191,11.787323951721191,11.787323951721191,0.0
+2012-12-23,11.787323951721191,11.787323951721191,11.787323951721191,11.787323951721191,0.0
+2012-12-24,13.109530448913574,13.700303077697754,13.109530448913574,13.559642791748047,9958506.0
+2012-12-25,13.503378868103027,14.00975513458252,13.306453704833984,13.728434562683105,5436280.0
+2012-12-26,13.700303077697754,13.89722728729248,13.615906715393066,13.728434562683105,2753463.0
+2012-12-27,13.728434562683105,13.728434562683105,13.728434562683105,13.728434562683105,0.0
+2012-12-30,13.728434562683105,13.728434562683105,13.728434562683105,13.728434562683105,0.0
+2012-12-31,13.390851020812988,13.475247383117676,12.82820987701416,12.856342315673828,4239241.0
+2013-01-01,13.081398010253906,13.081398010253906,12.546889305114746,12.575020790100098,7014919.0
+2013-01-02,12.603153228759766,12.88447380065918,12.603153228759766,12.715682029724121,5572249.0
+2013-01-03,12.715682029724121,12.715682029724121,12.715682029724121,12.715682029724121,0.0
+2013-01-06,12.715682029724121,12.715682029724121,12.715682029724121,12.715682029724121,0.0
+2013-01-07,12.715682029724121,12.743814468383789,12.603153228759766,12.743814468383789,1820577.0
+2013-01-08,12.715682029724121,12.715682029724121,12.546889305114746,12.631284713745117,2630484.0
+2013-01-09,12.631284713745117,13.109530448913574,12.631284713745117,12.9407377243042,6296562.0
+2013-01-10,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-13,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-14,12.968870162963867,12.997001647949219,12.82820987701416,12.912606239318848,1851513.0
+2013-01-15,12.9407377243042,12.9407377243042,12.715682029724121,12.800078392028809,1219904.0
+2013-01-16,12.715682029724121,12.800078392028809,12.687549591064453,12.77194595336914,941063.0
+2013-01-17,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2013-01-20,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2013-01-21,12.77194595336914,12.800078392028809,12.659418106079102,12.77194595336914,1208117.0
+2013-01-22,12.743814468383789,12.912606239318848,12.715682029724121,12.912606239318848,1043125.0
+2013-01-23,12.912606239318848,13.025134086608887,12.77194595336914,12.9407377243042,2089526.0
+2013-01-24,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-27,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-28,12.88447380065918,12.88447380065918,12.77194595336914,12.800078392028809,757067.0
+2013-01-29,12.800078392028809,12.82820987701416,12.659418106079102,12.715682029724121,1555319.0
+2013-01-30,12.743814468383789,12.77194595336914,12.659418106079102,12.687549591064453,1350794.0
+2013-01-31,12.687549591064453,12.687549591064453,12.687549591064453,12.687549591064453,0.0
+2013-02-03,12.687549591064453,12.687549591064453,12.687549591064453,12.687549591064453,0.0
+2013-02-04,12.34996509552002,12.378096580505371,12.265568733215332,12.34996509552002,1213673.0
+2013-02-05,12.265568733215332,12.321832656860352,11.927984237670898,12.124909400939941,2886736.0
+2013-02-06,12.153040885925293,12.34996509552002,11.927984237670898,12.265568733215332,2681238.0
+2013-02-07,12.265568733215332,12.265568733215332,12.265568733215332,12.265568733215332,0.0
+2013-02-10,12.265568733215332,12.265568733215332,12.265568733215332,12.265568733215332,0.0
+2013-02-11,12.124909400939941,12.124909400939941,12.040513038635254,12.068644523620605,728960.0
+2013-02-12,12.068644523620605,12.096776962280273,11.984249114990234,12.040513038635254,961402.0
+2013-02-13,12.040513038635254,12.181173324584961,11.927984237670898,12.096776962280273,1739879.0
+2013-02-14,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2013-02-17,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2013-02-18,12.181173324584961,12.293701171875,12.096776962280273,12.209304809570312,1546404.0
+2013-02-19,12.181173324584961,12.209304809570312,12.124909400939941,12.181173324584961,1126063.0
+2013-02-20,12.209304809570312,12.378096580505371,12.181173324584961,12.321832656860352,1424262.0
+2013-02-21,12.321832656860352,12.321832656860352,12.321832656860352,12.321832656860352,0.0
+2013-02-24,12.321832656860352,12.321832656860352,12.321832656860352,12.321832656860352,0.0
+2013-02-25,12.23743724822998,12.293701171875,12.153040885925293,12.23743724822998,959183.0
+2013-02-26,12.181173324584961,12.181173324584961,12.012380599975586,12.096776962280273,1131005.0
+2013-02-27,12.096776962280273,12.124909400939941,11.956116676330566,11.956116676330566,1651856.0
+2013-02-28,11.956116676330566,11.956116676330566,11.956116676330566,11.956116676330566,0.0
+2013-03-03,11.956116676330566,11.956116676330566,11.956116676330566,11.956116676330566,0.0
+2013-03-04,11.984249114990234,12.012380599975586,11.871720314025879,11.89985179901123,1380724.0
+2013-03-05,11.843587875366211,11.956116676330566,11.843587875366211,11.89985179901123,421236.0
+2013-03-06,11.956116676330566,11.984249114990234,11.89985179901123,11.984249114990234,730156.0
+2013-03-07,11.984249114990234,11.984249114990234,11.984249114990234,11.984249114990234,0.0
+2013-03-10,11.984249114990234,11.984249114990234,11.984249114990234,11.984249114990234,0.0
+2013-03-11,11.927984237670898,11.984249114990234,11.89985179901123,11.927984237670898,703733.0
+2013-03-12,11.89985179901123,11.89985179901123,11.81545639038086,11.843587875366211,1246384.0
+2013-03-13,11.843587875366211,11.89985179901123,11.81545639038086,11.871720314025879,674355.0
+2013-03-14,11.871720314025879,11.871720314025879,11.871720314025879,11.871720314025879,0.0
+2013-03-17,11.89985179901123,11.956116676330566,11.871720314025879,11.89985179901123,886549.0
+2013-03-18,11.927984237670898,11.927984237670898,11.843587875366211,11.89985179901123,630508.0
+2013-03-19,11.927984237670898,12.096776962280273,11.89985179901123,12.012380599975586,1228156.0
+2013-03-20,12.068644523620605,12.096776962280273,12.012380599975586,12.012380599975586,1281768.0
+2013-03-21,,,,,
+2013-03-24,12.209304809570312,12.490625381469727,12.181173324584961,12.34996509552002,2277646.0
+2013-03-25,12.434361457824707,12.575020790100098,12.378096580505371,12.518756866455078,2349218.0
+2013-03-26,12.490625381469727,12.715682029724121,12.490625381469727,12.490625381469727,3194627.0
+2013-03-27,12.546889305114746,12.687549591064453,12.434361457824707,12.518756866455078,2558792.0
+2013-03-28,,,,,
+2013-03-31,12.34996509552002,12.378096580505371,12.181173324584961,12.321832656860352,1635247.0
+2013-04-01,12.293701171875,12.406229019165039,12.23743724822998,12.378096580505371,909303.0
+2013-04-02,12.406229019165039,12.434361457824707,12.34996509552002,12.378096580505371,1129902.0
+2013-04-03,12.462492942810059,12.518756866455078,12.378096580505371,12.378096580505371,1432448.0
+2013-04-04,,,,,
+2013-04-07,12.181173324584961,12.23743724822998,12.124909400939941,12.181173324584961,1917299.0
+2013-04-08,12.209304809570312,12.23743724822998,12.153040885925293,12.209304809570312,2727966.0
+2013-04-09,12.209304809570312,12.490625381469727,12.209304809570312,12.293701171875,2185340.0
+2013-04-10,12.321832656860352,12.406229019165039,12.293701171875,12.321832656860352,1666263.0
+2013-04-11,,,,,
+2013-04-14,12.153040885925293,12.34996509552002,12.124909400939941,12.321832656860352,5102610.0
+2013-04-15,12.34996509552002,12.518756866455078,12.265568733215332,12.434361457824707,3909961.0
+2013-04-16,12.406229019165039,12.9407377243042,12.321832656860352,12.9407377243042,6098288.0
+2013-04-17,12.968870162963867,13.053265571594238,12.378096580505371,12.743814468383789,3389780.0
+2013-04-18,,,,,
+2013-04-21,13.053265571594238,13.503378868103027,12.997001647949219,13.503378868103027,5645276.0
+2013-04-22,13.334586143493652,13.672170639038086,13.334586143493652,13.447114944458008,3427058.0
+2013-04-23,13.390851020812988,13.559642791748047,13.222058296203613,13.475247383117676,4370495.0
+2013-04-24,13.531511306762695,13.531511306762695,13.278322219848633,13.334586143493652,1938078.0
+2013-04-25,,,,,
+2013-04-28,13.250189781188965,13.306453704833984,13.081398010253906,13.165794372558594,2330867.0
+2013-04-29,13.193925857543945,13.193925857543945,12.88447380065918,12.912606239318848,3059040.0
+2013-04-30,12.856342315673828,12.9407377243042,12.77194595336914,12.912606239318848,2752242.0
+2013-05-01,12.9407377243042,13.165794372558594,12.88447380065918,13.025134086608887,3316273.0
+2013-05-02,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2013-05-05,13.193925857543945,13.278322219848633,13.137661933898926,13.137661933898926,2264366.0
+2013-05-06,13.165794372558594,13.165794372558594,12.968870162963867,13.025134086608887,2060785.0
+2013-05-07,13.025134086608887,13.053265571594238,12.912606239318848,13.053265571594238,1260786.0
+2013-05-08,13.081398010253906,13.081398010253906,12.912606239318848,13.053265571594238,1443516.0
+2013-05-09,,,,,
+2013-05-12,12.997001647949219,12.997001647949219,12.82820987701416,12.997001647949219,2418793.0
+2013-05-13,12.9407377243042,12.968870162963867,12.82820987701416,12.88447380065918,1457160.0
+2013-05-14,12.856342315673828,12.912606239318848,12.743814468383789,12.743814468383789,1272867.0
+2013-05-15,12.743814468383789,12.800078392028809,12.603153228759766,12.715682029724121,2184375.0
+2013-05-16,,,,,
+2013-05-19,12.9407377243042,13.053265571594238,12.912606239318848,13.025134086608887,2462956.0
+2013-05-20,13.053265571594238,13.390851020812988,13.025134086608887,13.165794372558594,5794298.0
+2013-05-21,13.193925857543945,13.418983459472656,13.165794372558594,13.306453704833984,3226312.0
+2013-05-22,13.334586143493652,13.390851020812988,13.165794372558594,13.222058296203613,2144894.0
+2013-05-23,,,,,
+2013-05-26,13.137661933898926,13.222058296203613,13.109530448913574,13.137661933898926,3059036.0
+2013-05-27,13.081398010253906,13.137661933898926,12.997001647949219,13.053265571594238,1989541.0
+2013-05-28,13.053265571594238,13.165794372558594,13.053265571594238,13.109530448913574,1945818.0
+2013-05-29,13.109530448913574,13.137661933898926,12.968870162963867,12.968870162963867,2071381.0
+2013-05-30,,,,,
+2013-06-02,13.025134086608887,13.025134086608887,12.968870162963867,13.025134086608887,1517230.0
+2013-06-03,13.025134086608887,13.109530448913574,12.9407377243042,13.053265571594238,1448942.0
+2013-06-04,13.081398010253906,13.165794372558594,12.997001647949219,13.137661933898926,3322229.0
+2013-06-05,13.109530448913574,13.137661933898926,12.997001647949219,13.053265571594238,1730244.0
+2013-06-06,,,,,
+2013-06-09,13.025134086608887,13.109530448913574,12.9407377243042,13.053265571594238,2374269.0
+2013-06-10,13.053265571594238,13.390851020812988,12.968870162963867,13.250189781188965,9504134.0
+2013-06-11,13.278322219848633,13.334586143493652,13.109530448913574,13.193925857543945,3982588.0
+2013-06-12,13.193925857543945,13.250189781188965,13.137661933898926,13.165794372558594,2100814.0
+2013-06-13,,,,,
+2013-06-16,12.378096580505371,12.9407377243042,12.378096580505371,12.687549591064453,1668393.0
+2013-06-17,12.659418106079102,12.912606239318848,12.659418106079102,12.82820987701416,3205789.0
+2013-06-18,12.82820987701416,13.025134086608887,12.82820987701416,13.025134086608887,4249398.0
+2013-06-19,12.9407377243042,13.053265571594238,12.912606239318848,12.968870162963867,3215952.0
+2013-06-20,,,,,
+2013-06-23,12.9407377243042,12.968870162963867,12.88447380065918,12.968870162963867,2241886.0
+2013-06-24,12.9407377243042,12.9407377243042,12.800078392028809,12.82820987701416,2231942.0
+2013-06-25,12.856342315673828,13.193925857543945,12.82820987701416,13.081398010253906,4461229.0
+2013-06-26,13.109530448913574,13.193925857543945,13.025134086608887,13.109530448913574,2716928.0
+2013-06-27,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
+2013-06-30,13.109530448913574,13.109530448913574,12.968870162963867,12.968870162963867,1431106.0
+2013-07-01,12.997001647949219,13.081398010253906,12.9407377243042,13.081398010253906,2248020.0
+2013-07-02,13.053265571594238,13.109530448913574,12.997001647949219,12.997001647949219,1930313.0
+2013-07-03,12.997001647949219,12.997001647949219,12.912606239318848,12.912606239318848,1521148.0
+2013-07-04,12.912606239318848,12.912606239318848,12.912606239318848,12.912606239318848,0.0
+2013-07-07,12.997001647949219,13.025134086608887,12.968870162963867,12.968870162963867,2388509.0
+2013-07-08,12.968870162963867,12.968870162963867,12.912606239318848,12.9407377243042,1648543.0
+2013-07-09,12.968870162963867,13.137661933898926,12.9407377243042,12.997001647949219,5298872.0
+2013-07-10,12.968870162963867,12.968870162963867,12.88447380065918,12.9407377243042,1956392.0
+2013-07-11,,,,,
+2013-07-14,12.88447380065918,12.997001647949219,12.88447380065918,12.9407377243042,2171166.0
+2013-07-15,12.968870162963867,12.968870162963867,12.88447380065918,12.88447380065918,1243585.0
+2013-07-16,12.912606239318848,12.9407377243042,12.88447380065918,12.9407377243042,706102.0
+2013-07-17,12.9407377243042,12.9407377243042,12.82820987701416,12.88447380065918,1625191.0
+2013-07-18,,,,,
+2013-07-21,12.82820987701416,12.997001647949219,12.77194595336914,12.968870162963867,2478293.0
+2013-07-22,12.968870162963867,13.559642791748047,12.9407377243042,13.36271858215332,8185078.0
+2013-07-23,13.475247383117676,14.459868431091309,13.334586143493652,13.840963363647461,10435231.0
+2013-07-24,13.925358772277832,14.347339630126953,13.869094848632812,13.9534912109375,5738073.0
+2013-07-25,13.9534912109375,13.9534912109375,13.9534912109375,13.9534912109375,0.0
+2013-07-28,13.728434562683105,13.89722728729248,13.644039154052734,13.756567001342773,2094034.0
+2013-07-29,13.756567001342773,14.178547859191895,13.700303077697754,14.066020011901855,4984622.0
+2013-07-30,14.122283935546875,14.797452926635742,13.981622695922852,14.572396278381348,8859202.0
+2013-07-31,14.572396278381348,14.909980773925781,14.178547859191895,14.347339630126953,5552309.0
+2013-08-01,14.291075706481934,14.572396278381348,14.122283935546875,14.403603553771973,2736833.0
+2013-08-04,14.459868431091309,14.741188049316406,14.403603553771973,14.741188049316406,3153831.0
+2013-08-05,14.684924125671387,14.853716850280762,14.572396278381348,14.628660202026367,2644155.0
+2013-08-11,14.628660202026367,14.628660202026367,14.628660202026367,14.628660202026367,0.0
+2013-08-13,14.741188049316406,14.741188049316406,14.459868431091309,14.628660202026367,1897382.0
+2013-08-14,14.572396278381348,14.628660202026367,14.403603553771973,14.628660202026367,1645321.0
+2013-08-15,14.684924125671387,14.684924125671387,14.459868431091309,14.516132354736328,1006935.0
+2013-08-18,,,,,
+2013-08-19,14.291075706481934,14.403603553771973,14.066020011901855,14.178547859191895,2217245.0
+2013-08-20,14.178547859191895,14.178547859191895,14.066020011901855,14.122283935546875,1751886.0
+2013-08-21,14.066020011901855,14.347339630126953,14.066020011901855,14.234811782836914,1394212.0
+2013-08-22,14.234811782836914,14.459868431091309,14.122283935546875,14.347339630126953,2529182.0
+2013-08-25,14.347339630126953,14.459868431091309,14.122283935546875,14.291075706481934,1254020.0
+2013-08-26,14.234811782836914,14.403603553771973,14.037886619567871,14.066020011901855,2402986.0
+2013-08-27,13.784699440002441,13.89722728729248,13.36271858215332,13.418983459472656,3931979.0
+2013-08-28,13.025134086608887,13.559642791748047,12.997001647949219,13.559642791748047,2913498.0
+2013-08-29,13.728434562683105,13.784699440002441,13.390851020812988,13.390851020812988,1185257.0
+2013-09-01,13.503378868103027,13.644039154052734,13.475247383117676,13.644039154052734,1349637.0
+2013-09-02,13.615906715393066,13.615906715393066,13.447114944458008,13.503378868103027,1735357.0
+2013-09-03,13.531511306762695,13.531511306762695,13.165794372558594,13.193925857543945,1696064.0
+2013-09-04,13.081398010253906,13.109530448913574,12.88447380065918,12.9407377243042,1669592.0
+2013-09-05,12.9407377243042,13.025134086608887,12.659418106079102,12.82820987701416,1866188.0
+2013-09-08,12.912606239318848,12.997001647949219,12.659418106079102,12.800078392028809,808865.0
+2013-09-09,12.82820987701416,12.9407377243042,12.715682029724121,12.88447380065918,669811.0
+2013-09-10,13.278322219848633,13.447114944458008,13.109530448913574,13.418983459472656,2838809.0
+2013-09-11,13.390851020812988,13.447114944458008,13.306453704833984,13.334586143493652,1718894.0
+2013-09-12,13.306453704833984,13.475247383117676,13.306453704833984,13.447114944458008,1346112.0
+2013-09-15,13.615906715393066,13.9534912109375,13.587775230407715,13.925358772277832,3277423.0
+2013-09-16,13.89722728729248,13.981622695922852,13.840963363647461,13.89722728729248,1343498.0
+2013-09-17,13.89722728729248,13.89722728729248,13.644039154052734,13.644039154052734,3714316.0
+2013-09-18,13.672170639038086,13.784699440002441,13.644039154052734,13.784699440002441,2127513.0
+2013-09-19,13.869094848632812,13.925358772277832,13.756567001342773,13.812830924987793,1447610.0
+2013-09-24,13.869094848632812,13.89722728729248,13.812830924987793,13.812830924987793,682316.0
+2013-09-25,13.812830924987793,13.812830924987793,13.812830924987793,13.812830924987793,0.0
+2013-09-26,13.812830924987793,13.840963363647461,13.700303077697754,13.728434562683105,1639449.0
+2013-09-29,13.784699440002441,13.784699440002441,13.644039154052734,13.728434562683105,1620385.0
+2013-09-30,13.728434562683105,13.756567001342773,13.672170639038086,13.728434562683105,711695.0
+2013-10-01,13.728434562683105,13.756567001342773,13.700303077697754,13.756567001342773,842493.0
+2013-10-02,13.756567001342773,13.756567001342773,13.672170639038086,13.728434562683105,1343039.0
+2013-10-03,13.728434562683105,13.756567001342773,13.644039154052734,13.672170639038086,1395863.0
+2013-10-06,13.672170639038086,14.066020011901855,13.559642791748047,14.066020011901855,7845049.0
+2013-10-07,14.037886619567871,14.066020011901855,13.812830924987793,13.869094848632812,4140224.0
+2013-10-08,13.869094848632812,13.89722728729248,13.756567001342773,13.840963363647461,3024259.0
+2013-10-09,13.812830924987793,13.840963363647461,13.784699440002441,13.840963363647461,760143.0
+2013-10-10,13.840963363647461,14.066020011901855,13.840963363647461,13.981622695922852,4098067.0
+2013-10-13,13.981622695922852,13.981622695922852,13.981622695922852,13.981622695922852,0.0
+2013-10-20,14.066020011901855,14.516132354736328,14.00975513458252,14.291075706481934,5646426.0
+2013-10-21,14.347339630126953,14.403603553771973,14.234811782836914,14.347339630126953,2419104.0
+2013-10-22,14.459868431091309,14.572396278381348,14.234811782836914,14.459868431091309,7154980.0
+2013-10-23,14.459868431091309,14.572396278381348,14.347339630126953,14.459868431091309,3382004.0
+2013-10-24,14.403603553771973,14.459868431091309,14.291075706481934,14.403603553771973,2898918.0
+2013-10-27,14.403603553771973,14.741188049316406,14.347339630126953,14.628660202026367,4342600.0
+2013-10-28,14.628660202026367,14.797452926635742,14.516132354736328,14.516132354736328,2881717.0
+2013-10-29,14.684924125671387,15.02250862121582,14.516132354736328,15.02250862121582,4972575.0
+2013-10-30,15.02250862121582,15.135037422180176,14.741188049316406,14.741188049316406,2183940.0
+2013-10-31,14.797452926635742,15.02250862121582,14.741188049316406,15.02250862121582,1862362.0
+2013-11-03,15.191301345825195,15.47262191772461,15.02250862121582,15.191301345825195,4283704.0
+2013-11-04,15.247565269470215,15.303829193115234,15.07877254486084,15.135037422180176,2842970.0
+2013-11-05,15.07877254486084,15.303829193115234,15.07877254486084,15.135037422180176,1673366.0
+2013-11-06,15.191301345825195,15.585149765014648,15.135037422180176,15.360093116760254,2621893.0
+2013-11-07,15.47262191772461,15.528885841369629,15.191301345825195,15.360093116760254,2880438.0
+2013-11-10,15.303829193115234,15.416357040405273,15.191301345825195,15.303829193115234,1809335.0
+2013-11-11,15.247565269470215,15.360093116760254,15.191301345825195,15.191301345825195,1243955.0
+2013-11-12,15.191301345825195,15.247565269470215,15.07877254486084,15.07877254486084,1221717.0
+2013-11-13,15.07877254486084,15.135037422180176,14.797452926635742,14.853716850280762,1653058.0
+2013-11-14,14.797452926635742,15.07877254486084,14.797452926635742,15.07877254486084,832961.0
+2013-11-17,15.07877254486084,15.191301345825195,15.02250862121582,15.07877254486084,1933125.0
+2013-11-18,15.02250862121582,15.135037422180176,15.02250862121582,15.02250862121582,780117.0
+2013-11-19,15.07877254486084,15.247565269470215,15.02250862121582,15.191301345825195,2037034.0
+2013-11-20,15.247565269470215,15.753941535949707,15.191301345825195,15.753941535949707,4303891.0
+2013-11-21,15.697677612304688,16.260318756103516,15.641413688659668,16.147790908813477,7134626.0
+2013-11-24,16.260318756103516,16.42911148071289,16.09152603149414,16.147790908813477,3521218.0
+2013-11-25,15.753941535949707,15.978998184204102,15.47262191772461,15.528885841369629,5054020.0
+2013-11-26,15.753941535949707,15.810206413269043,15.416357040405273,15.47262191772461,2559545.0
+2013-11-27,15.47262191772461,15.697677612304688,15.416357040405273,15.697677612304688,1196257.0
+2013-11-28,15.697677612304688,15.866470336914062,15.585149765014648,15.641413688659668,1543297.0
+2013-12-01,15.641413688659668,15.641413688659668,15.416357040405273,15.47262191772461,1111016.0
+2013-12-02,15.528885841369629,15.641413688659668,15.416357040405273,15.585149765014648,1230707.0
+2013-12-03,15.528885841369629,15.585149765014648,15.07877254486084,15.135037422180176,2559135.0
+2013-12-04,15.07877254486084,15.247565269470215,14.9662446975708,15.191301345825195,825839.0
+2013-12-05,15.247565269470215,15.247565269470215,15.135037422180176,15.191301345825195,711889.0
+2013-12-08,15.247565269470215,15.585149765014648,15.247565269470215,15.585149765014648,2309375.0
+2013-12-09,15.810206413269043,15.922734260559082,15.697677612304688,15.810206413269043,6461458.0
+2013-12-10,15.922734260559082,16.147790908813477,15.866470336914062,15.978998184204102,4928707.0
+2013-12-11,16.035261154174805,16.147790908813477,15.866470336914062,15.922734260559082,3586842.0
+2013-12-12,15.866470336914062,15.866470336914062,15.697677612304688,15.697677612304688,2071397.0
+2013-12-15,15.753941535949707,15.753941535949707,15.416357040405273,15.528885841369629,2137459.0
+2013-12-16,15.528885841369629,15.753941535949707,15.416357040405273,15.753941535949707,1198261.0
+2013-12-17,15.641413688659668,15.753941535949707,15.528885841369629,15.528885841369629,1563597.0
+2013-12-18,15.585149765014648,15.697677612304688,15.47262191772461,15.47262191772461,2213476.0
+2013-12-19,15.528885841369629,15.697677612304688,15.47262191772461,15.641413688659668,1442106.0
+2013-12-22,15.641413688659668,15.810206413269043,15.585149765014648,15.753941535949707,1507686.0
+2013-12-23,15.753941535949707,15.866470336914062,15.697677612304688,15.810206413269043,1219767.0
+2013-12-24,15.810206413269043,15.866470336914062,15.641413688659668,15.641413688659668,751635.0
+2013-12-25,15.697677612304688,15.697677612304688,15.47262191772461,15.528885841369629,989315.0
+2013-12-26,15.528885841369629,15.978998184204102,15.47262191772461,15.753941535949707,2063471.0
+2013-12-29,15.753941535949707,15.922734260559082,15.753941535949707,15.810206413269043,1040587.0
+2013-12-30,15.810206413269043,15.978998184204102,15.810206413269043,15.922734260559082,2060325.0
+2013-12-31,15.922734260559082,15.978998184204102,15.753941535949707,15.866470336914062,1515211.0
+2014-01-01,15.866470336914062,15.922734260559082,15.697677612304688,15.866470336914062,2975838.0
+2014-01-02,15.810206413269043,15.978998184204102,15.753941535949707,15.922734260559082,2702041.0
+2014-01-05,15.922734260559082,16.035261154174805,15.866470336914062,16.035261154174805,2158453.0
+2014-01-06,16.035261154174805,16.65416717529297,15.922734260559082,16.260318756103516,4536635.0
+2014-01-07,16.31658363342285,16.485374450683594,16.204055786132812,16.31658363342285,1508546.0
+2014-01-08,16.42911148071289,16.597902297973633,16.204055786132812,16.485374450683594,1848538.0
+2014-01-09,16.65416717529297,16.710430145263672,16.31658363342285,16.485374450683594,1267780.0
+2014-01-12,16.42911148071289,16.485374450683594,16.204055786132812,16.31658363342285,1252865.0
+2014-01-13,16.31658363342285,16.31658363342285,16.035261154174805,16.260318756103516,874614.0
+2014-01-14,16.260318756103516,16.260318756103516,16.260318756103516,16.260318756103516,0.0
+2014-01-15,16.260318756103516,16.65416717529297,16.204055786132812,16.54163932800293,2581947.0
+2014-01-16,16.42911148071289,16.597902297973633,16.372846603393555,16.372846603393555,1001496.0
+2014-01-19,16.372846603393555,16.485374450683594,16.260318756103516,16.485374450683594,887751.0
+2014-01-20,16.485374450683594,17.216808319091797,16.42911148071289,17.216808319091797,4808869.0
+2014-01-21,17.61065673828125,17.835712432861328,16.99175262451172,17.61065673828125,11087622.0
+2014-01-22,17.61065673828125,17.779449462890625,17.16054344177246,17.38559913635254,4461786.0
+2014-01-23,17.441864013671875,17.779449462890625,17.329336166381836,17.666921615600586,5221205.0
+2014-01-26,17.38559913635254,17.666921615600586,17.2730712890625,17.61065673828125,4031515.0
+2014-01-27,17.61065673828125,17.666921615600586,17.38559913635254,17.38559913635254,2390567.0
+2014-01-28,17.49812889099121,17.61065673828125,17.441864013671875,17.554391860961914,2239771.0
+2014-01-29,17.554391860961914,17.891977310180664,17.49812889099121,17.891977310180664,4434804.0
+2014-01-30,17.835712432861328,18.117033004760742,17.72318458557129,17.891977310180664,4828807.0
+2014-02-02,18.285825729370117,18.510881423950195,17.948240280151367,18.004505157470703,5117707.0
+2014-02-03,18.004505157470703,18.004505157470703,17.779449462890625,17.835712432861328,1699965.0
+2014-02-04,17.666921615600586,17.779449462890625,17.49812889099121,17.61065673828125,2486877.0
+2014-02-05,17.72318458557129,17.835712432861328,17.61065673828125,17.835712432861328,1395846.0
+2014-02-06,17.779449462890625,18.004505157470703,17.72318458557129,18.004505157470703,1860844.0
+2014-02-09,18.117033004760742,18.342090606689453,18.060768127441406,18.173297882080078,3412363.0
+2014-02-10,18.285825729370117,18.56714630126953,18.285825729370117,18.398353576660156,3028838.0
+2014-02-11,18.454618453979492,18.454618453979492,18.22956085205078,18.342090606689453,1472305.0
+2014-02-12,18.342090606689453,18.454618453979492,18.285825729370117,18.342090606689453,1682565.0
+2014-02-13,18.342090606689453,18.342090606689453,18.22956085205078,18.285825729370117,887740.0
+2014-02-16,18.285825729370117,18.342090606689453,18.173297882080078,18.22956085205078,1244145.0
+2014-02-17,18.173297882080078,18.173297882080078,17.891977310180664,17.948240280151367,2801252.0
+2014-02-18,18.004505157470703,18.117033004760742,17.948240280151367,18.004505157470703,2110170.0
+2014-02-19,18.060768127441406,18.117033004760742,17.948240280151367,18.004505157470703,1193918.0
+2014-02-20,18.004505157470703,18.342090606689453,18.004505157470703,18.22956085205078,2771299.0
+2014-02-23,18.342090606689453,18.342090606689453,18.173297882080078,18.285825729370117,1109471.0
+2014-02-24,18.285825729370117,18.454618453979492,18.22956085205078,18.398353576660156,1612584.0
+2014-02-25,18.398353576660156,18.454618453979492,18.173297882080078,18.285825729370117,2636250.0
+2014-02-26,18.22956085205078,18.342090606689453,18.22956085205078,18.22956085205078,1352617.0
+2014-02-27,18.285825729370117,18.342090606689453,18.22956085205078,18.285825729370117,946253.0
+2014-03-02,18.285825729370117,18.398353576660156,18.060768127441406,18.173297882080078,3198225.0
+2014-03-03,18.117033004760742,18.173297882080078,17.49812889099121,17.948240280151367,3090126.0
+2014-03-04,17.948240280151367,18.342090606689453,17.948240280151367,18.173297882080078,4877260.0
+2014-03-05,18.22956085205078,18.454618453979492,18.117033004760742,18.285825729370117,6936574.0
+2014-03-06,18.342090606689453,18.90472984313965,18.342090606689453,18.79220199584961,6947656.0
+2014-03-09,18.90472984313965,19.2423152923584,18.90472984313965,19.01725959777832,4704985.0
+2014-03-10,19.073522567749023,19.467370986938477,18.79220199584961,19.354843139648438,4074674.0
+2014-03-11,19.2423152923584,19.467370986938477,19.12978744506836,19.2985782623291,2665171.0
+2014-03-12,19.2423152923584,19.354843139648438,19.12978744506836,19.2985782623291,1941258.0
+2014-03-13,19.2985782623291,19.2985782623291,19.2985782623291,19.2985782623291,0.0
+2014-03-16,19.186050415039062,19.2423152923584,19.12978744506836,19.2423152923584,1544719.0
+2014-03-17,19.2423152923584,19.467370986938477,19.186050415039062,19.354843139648438,2140681.0
+2014-03-18,19.41110610961914,19.467370986938477,19.186050415039062,19.2985782623291,2058821.0
+2014-03-19,19.354843139648438,19.354843139648438,19.186050415039062,19.2423152923584,857342.0
+2014-03-20,19.2423152923584,19.2985782623291,19.073522567749023,19.12978744506836,1557960.0
+2014-03-23,19.186050415039062,20.086275100708008,19.186050415039062,20.086275100708008,4163953.0
+2014-03-24,20.030012130737305,20.086275100708008,19.804956436157227,19.86121940612793,1528428.0
+2014-03-25,19.917484283447266,20.030012130737305,19.86121940612793,19.97374725341797,1215254.0
+2014-03-26,20.086275100708008,20.367595672607422,19.917484283447266,19.97374725341797,3141354.0
+2014-03-27,20.086275100708008,20.086275100708008,19.41110610961914,19.63616371154785,2831467.0
+2014-03-30,19.86121940612793,19.917484283447266,19.579898834228516,19.692428588867188,2288127.0
+2014-03-31,19.692428588867188,19.917484283447266,19.579898834228516,19.74869155883789,3457799.0
+2014-04-01,19.579898834228516,19.63616371154785,19.467370986938477,19.579898834228516,3205025.0
+2014-04-02,19.63616371154785,19.692428588867188,19.523635864257812,19.63616371154785,2444172.0
+2014-04-03,19.692428588867188,19.74869155883789,19.579898834228516,19.63616371154785,1409090.0
+2014-04-06,19.692428588867188,19.692428588867188,19.579898834228516,19.63616371154785,1722242.0
+2014-04-07,19.692428588867188,19.917484283447266,19.579898834228516,19.917484283447266,2948781.0
+2014-04-08,19.917484283447266,20.030012130737305,19.804956436157227,20.030012130737305,2649199.0
+2014-04-09,20.030012130737305,20.086275100708008,19.74869155883789,19.86121940612793,3827717.0
+2014-04-10,19.917484283447266,19.97374725341797,19.692428588867188,19.804956436157227,2118246.0
+2014-04-13,19.692428588867188,19.804956436157227,19.579898834228516,19.63616371154785,2335125.0
+2014-04-14,19.692428588867188,19.97374725341797,19.63616371154785,19.917484283447266,2808377.0
+2014-04-15,18.750003814697266,19.050003051757812,18.63750457763672,18.750003814697266,3378017.0
+2014-04-16,18.750003814697266,18.82500457763672,18.300003051757812,18.375003814697266,3249443.0
+2014-04-17,18.412504196166992,18.52500343322754,18.187503814697266,18.487503051757812,3909340.0
+2014-04-20,18.562503814697266,18.63750457763672,18.52500343322754,18.600004196166992,1906138.0
+2014-04-21,18.63750457763672,18.675003051757812,18.375003814697266,18.412504196166992,1977504.0
+2014-04-22,18.487503051757812,18.487503051757812,18.33750343322754,18.45000457763672,971219.0
+2014-04-23,18.487503051757812,18.52500343322754,18.33750343322754,18.375003814697266,1151159.0
+2014-04-24,18.412504196166992,18.412504196166992,18.225004196166992,18.300003051757812,867389.0
+2014-04-27,18.26250457763672,18.300003051757812,18.07500457763672,18.15000343322754,836657.0
+2014-04-28,18.225004196166992,18.33750343322754,18.225004196166992,18.33750343322754,1281507.0
+2014-04-29,18.33750343322754,18.375003814697266,18.225004196166992,18.26250457763672,993291.0
+2014-04-30,18.26250457763672,18.487503051757812,18.225004196166992,18.45000457763672,2008656.0
+2014-05-01,18.487503051757812,18.52500343322754,18.412504196166992,18.45000457763672,1141845.0
+2014-05-04,18.487503051757812,18.562503814697266,18.45000457763672,18.562503814697266,1703946.0
+2014-05-05,18.562503814697266,18.600004196166992,18.45000457763672,18.45000457763672,1368342.0
+2014-05-06,18.487503051757812,18.52500343322754,18.26250457763672,18.375003814697266,1630898.0
+2014-05-07,18.375003814697266,18.412504196166992,18.26250457763672,18.375003814697266,876470.0
+2014-05-08,18.412504196166992,18.412504196166992,18.26250457763672,18.300003051757812,1468132.0
+2014-05-11,18.33750343322754,18.33750343322754,18.112503051757812,18.187503814697266,2247983.0
+2014-05-12,18.225004196166992,18.26250457763672,18.112503051757812,18.187503814697266,2733549.0
+2014-05-13,18.225004196166992,18.26250457763672,18.112503051757812,18.225004196166992,2641122.0
+2014-05-14,18.187503814697266,18.225004196166992,18.112503051757812,18.187503814697266,1607867.0
+2014-05-15,18.187503814697266,18.26250457763672,18.15000343322754,18.187503814697266,2335098.0
+2014-05-18,18.187503814697266,18.187503814697266,18.112503051757812,18.15000343322754,1811900.0
+2014-05-19,18.112503051757812,18.112503051757812,17.77500343322754,17.925003051757812,2788479.0
+2014-05-20,17.925003051757812,17.96250343322754,17.737503051757812,17.88750457763672,1799415.0
+2014-05-21,17.850004196166992,17.88750457763672,17.737503051757812,17.812503814697266,1384011.0
+2014-05-22,17.812503814697266,18.000003814697266,17.77500343322754,17.812503814697266,2856547.0
+2014-05-25,17.77500343322754,18.000003814697266,17.70000457763672,17.925003051757812,2385944.0
+2014-05-26,17.96250343322754,18.187503814697266,17.925003051757812,18.07500457763672,3424699.0
+2014-05-27,18.112503051757812,18.15000343322754,17.925003051757812,17.96250343322754,3470488.0
+2014-05-28,17.96250343322754,18.07500457763672,17.925003051757812,18.000003814697266,1636695.0
+2014-05-29,18.000003814697266,18.33750343322754,18.000003814697266,18.187503814697266,6329345.0
+2014-06-01,18.300003051757812,18.33750343322754,18.15000343322754,18.15000343322754,2741097.0
+2014-06-02,18.15000343322754,18.15000343322754,18.000003814697266,18.07500457763672,2238410.0
+2014-06-03,18.07500457763672,18.07500457763672,17.96250343322754,17.96250343322754,1392279.0
+2014-06-04,17.96250343322754,18.000003814697266,17.925003051757812,17.925003051757812,1331749.0
+2014-06-05,17.96250343322754,18.07500457763672,17.925003051757812,17.96250343322754,2330598.0
+2014-06-08,18.000003814697266,18.000003814697266,17.40000343322754,17.850004196166992,2029123.0
+2014-06-09,17.77500343322754,17.850004196166992,17.625003814697266,17.812503814697266,1396039.0
+2014-06-10,17.77500343322754,17.77500343322754,17.40000343322754,17.437503814697266,5503165.0
+2014-06-11,17.437503814697266,17.437503814697266,17.287504196166992,17.32500457763672,2997028.0
+2014-06-12,17.32500457763672,17.362503051757812,17.21250343322754,17.287504196166992,1400992.0
+2014-06-15,17.175003051757812,17.175003051757812,16.987503051757812,17.100004196166992,1861996.0
+2014-06-16,17.062503814697266,17.13750457763672,16.57500457763672,16.57500457763672,1866463.0
+2014-06-17,16.500003814697266,16.912504196166992,16.425003051757812,16.875003814697266,1682651.0
+2014-06-18,16.875003814697266,16.912504196166992,16.800003051757812,16.875003814697266,784143.0
+2014-06-19,16.875003814697266,16.912504196166992,16.65000343322754,16.687503814697266,1094921.0
+2014-06-22,16.725004196166992,16.800003051757812,16.57500457763672,16.57500457763672,1393027.0
+2014-06-23,16.537504196166992,16.537504196166992,16.350004196166992,16.38750457763672,1323606.0
+2014-06-24,16.312503814697266,16.425003051757812,16.125003814697266,16.38750457763672,1553024.0
+2014-06-25,16.425003051757812,16.425003051757812,16.350004196166992,16.38750457763672,731861.0
+2014-06-26,16.38750457763672,16.725004196166992,16.27500343322754,16.612503051757812,2119378.0
+2014-06-29,16.537504196166992,16.687503814697266,16.425003051757812,16.687503814697266,1007433.0
+2014-06-30,16.65000343322754,16.875003814697266,16.612503051757812,16.800003051757812,1522879.0
+2014-07-01,16.83750343322754,17.13750457763672,16.800003051757812,17.100004196166992,1593062.0
+2014-07-02,17.13750457763672,17.362503051757812,17.100004196166992,17.250003814697266,1038693.0
+2014-07-03,17.250003814697266,17.40000343322754,17.175003051757812,17.362503051757812,1176457.0
+2014-07-06,17.40000343322754,17.437503814697266,17.287504196166992,17.32500457763672,1203050.0
+2014-07-07,17.32500457763672,17.362503051757812,17.287504196166992,17.362503051757812,636531.0
+2014-07-08,17.287504196166992,17.362503051757812,17.287504196166992,17.32500457763672,537665.0
+2014-07-09,17.250003814697266,17.32500457763672,17.250003814697266,17.287504196166992,621093.0
+2014-07-10,17.32500457763672,17.32500457763672,17.175003051757812,17.250003814697266,341429.0
+2014-07-13,17.21250343322754,17.21250343322754,17.02500343322754,17.13750457763672,991926.0
+2014-07-14,17.100004196166992,17.21250343322754,17.100004196166992,17.175003051757812,670914.0
+2014-07-15,17.062503814697266,17.062503814697266,16.875003814697266,17.062503814697266,1288755.0
+2014-07-16,17.02500343322754,17.062503814697266,16.912504196166992,16.95000457763672,962725.0
+2014-07-17,16.95000457763672,16.95000457763672,16.83750343322754,16.875003814697266,477179.0
+2014-07-20,16.800003051757812,16.875003814697266,16.76250457763672,16.875003814697266,646153.0
+2014-07-21,16.875003814697266,16.95000457763672,16.83750343322754,16.95000457763672,280446.0
+2014-07-22,16.987503051757812,17.21250343322754,16.987503051757812,17.100004196166992,2052639.0
+2014-07-23,17.175003051757812,17.250003814697266,17.100004196166992,17.21250343322754,1428316.0
+2014-07-24,17.250003814697266,17.550003051757812,17.21250343322754,17.362503051757812,3157827.0
+2014-08-03,17.40000343322754,17.51250457763672,17.32500457763672,17.437503814697266,1014237.0
+2014-08-04,17.475004196166992,18.000003814697266,17.437503814697266,17.850004196166992,4605016.0
+2014-08-05,17.88750457763672,17.96250343322754,17.77500343322754,17.812503814697266,3085392.0
+2014-08-06,17.737503051757812,18.45000457763672,17.737503051757812,18.412504196166992,6814868.0
+2014-08-07,18.33750343322754,18.63750457763672,18.33750343322754,18.45000457763672,5150648.0
+2014-08-10,18.63750457763672,18.63750457763672,18.300003051757812,18.412504196166992,2095286.0
+2014-08-11,18.412504196166992,18.45000457763672,18.300003051757812,18.412504196166992,915609.0
+2014-08-12,18.45000457763672,18.52500343322754,18.375003814697266,18.487503051757812,1954923.0
+2014-08-13,18.52500343322754,18.82500457763672,18.487503051757812,18.750003814697266,3975925.0
+2014-08-14,18.975004196166992,19.27500343322754,18.90000343322754,18.975004196166992,9411234.0
+2014-08-17,19.050003051757812,19.125003814697266,18.975004196166992,18.975004196166992,1954403.0
+2014-08-18,19.050003051757812,19.20000457763672,18.82500457763672,18.975004196166992,2528023.0
+2014-08-19,18.90000343322754,19.050003051757812,18.90000343322754,18.975004196166992,1255542.0
+2014-08-20,18.90000343322754,18.975004196166992,18.71250343322754,18.71250343322754,1826696.0
+2014-08-21,18.71250343322754,18.750003814697266,18.600004196166992,18.63750457763672,1454151.0
+2014-08-24,18.675003051757812,18.71250343322754,18.600004196166992,18.675003051757812,1658071.0
+2014-08-25,18.750003814697266,18.975004196166992,18.45000457763672,18.52500343322754,3009825.0
+2014-08-26,18.52500343322754,18.562503814697266,18.375003814697266,18.487503051757812,3218551.0
+2014-08-27,18.52500343322754,18.90000343322754,18.487503051757812,18.82500457763672,3784089.0
+2014-08-28,18.82500457763672,18.90000343322754,18.562503814697266,18.675003051757812,3282705.0
+2014-08-31,18.675003051757812,18.90000343322754,18.675003051757812,18.90000343322754,2403304.0
+2014-09-01,18.90000343322754,18.975004196166992,18.750003814697266,18.90000343322754,2524242.0
+2014-09-02,18.975004196166992,19.350004196166992,18.975004196166992,19.125003814697266,6849484.0
+2014-09-03,19.125003814697266,19.125003814697266,18.90000343322754,19.050003051757812,2514454.0
+2014-09-04,19.125003814697266,19.125003814697266,18.90000343322754,18.975004196166992,3160397.0
+2014-09-07,19.050003051757812,19.20000457763672,18.975004196166992,19.050003051757812,2509338.0
+2014-09-08,19.050003051757812,19.125003814697266,18.975004196166992,19.050003051757812,1557283.0
+2014-09-09,19.050003051757812,19.050003051757812,18.90000343322754,18.975004196166992,1608542.0
+2014-09-10,19.050003051757812,19.125003814697266,18.90000343322754,18.90000343322754,3486495.0
+2014-09-11,18.975004196166992,19.050003051757812,18.750003814697266,18.750003814697266,4274065.0
+2014-09-14,18.750003814697266,18.975004196166992,18.600004196166992,18.63750457763672,1865828.0
+2014-09-15,18.63750457763672,18.675003051757812,18.45000457763672,18.487503051757812,1442011.0
+2014-09-16,18.52500343322754,18.82500457763672,18.45000457763672,18.675003051757812,1487586.0
+2014-09-17,18.750003814697266,18.82500457763672,18.600004196166992,18.63750457763672,2118146.0
+2014-09-18,18.63750457763672,18.82500457763672,18.600004196166992,18.71250343322754,1712155.0
+2014-09-21,18.750003814697266,18.750003814697266,18.375003814697266,18.562503814697266,2763831.0
+2014-09-22,18.375003814697266,18.600004196166992,18.375003814697266,18.487503051757812,2181787.0
+2014-09-24,18.45000457763672,18.45000457763672,18.07500457763672,18.187503814697266,964523.0
+2014-09-25,18.15000343322754,18.300003051757812,18.112503051757812,18.15000343322754,766163.0
+2014-09-28,18.187503814697266,18.45000457763672,18.187503814697266,18.26250457763672,2622799.0
+2014-09-29,18.300003051757812,18.33750343322754,18.26250457763672,18.33750343322754,584918.0
+2014-09-30,18.375003814697266,18.562503814697266,18.33750343322754,18.487503051757812,1277657.0
+2014-10-01,18.52500343322754,18.52500343322754,18.33750343322754,18.33750343322754,1343758.0
+2014-10-02,18.300003051757812,18.33750343322754,18.225004196166992,18.33750343322754,451949.0
+2014-10-12,18.000003814697266,18.000003814697266,16.500003814697266,16.537504196166992,4254910.0
+2014-10-13,16.425003051757812,16.875003814697266,16.425003051757812,16.83750343322754,2516263.0
+2014-10-14,16.725004196166992,16.725004196166992,16.425003051757812,16.687503814697266,1019891.0
+2014-10-15,16.65000343322754,16.76250457763672,16.237503051757812,16.425003051757812,1466720.0
+2014-10-16,16.20000457763672,16.20000457763672,15.412503242492676,15.75000286102295,2204894.0
+2014-10-19,16.162504196166992,16.20000457763672,15.712503433227539,15.825002670288086,2026786.0
+2014-10-20,15.862503051757812,16.65000343322754,15.75000286102295,16.38750457763672,2756237.0
+2014-10-21,16.500003814697266,17.062503814697266,16.425003051757812,16.987503051757812,2496711.0
+2014-10-22,17.02500343322754,17.737503051757812,16.76250457763672,17.58750343322754,4855386.0
+2014-10-23,17.32500457763672,17.437503814697266,17.250003814697266,17.32500457763672,1411822.0
+2014-10-26,17.32500457763672,17.850004196166992,17.32500457763672,17.625003814697266,2130851.0
+2014-10-27,17.625003814697266,17.625003814697266,17.250003814697266,17.287504196166992,1370503.0
+2014-10-28,16.800003051757812,17.062503814697266,16.65000343322754,16.912504196166992,1046254.0
+2014-10-29,16.987503051757812,17.100004196166992,16.95000457763672,16.987503051757812,853534.0
+2014-10-30,16.875003814697266,16.912504196166992,16.76250457763672,16.875003814697266,540611.0
+2014-11-02,17.062503814697266,17.062503814697266,16.95000457763672,17.02500343322754,859753.0
+2014-11-03,17.02500343322754,17.175003051757812,16.987503051757812,17.100004196166992,867569.0
+2014-11-04,17.02500343322754,17.02500343322754,16.500003814697266,16.687503814697266,1063619.0
+2014-11-05,16.65000343322754,16.65000343322754,16.312503814697266,16.500003814697266,613075.0
+2014-11-06,16.500003814697266,16.65000343322754,16.38750457763672,16.500003814697266,412954.0
+2014-11-09,16.537504196166992,16.57500457763672,16.38750457763672,16.425003051757812,890147.0
+2014-11-10,16.500003814697266,16.500003814697266,16.38750457763672,16.425003051757812,527611.0
+2014-11-11,16.38750457763672,16.725004196166992,16.350004196166992,16.57500457763672,1477678.0
+2014-11-12,16.57500457763672,16.687503814697266,16.46250343322754,16.537504196166992,465362.0
+2014-11-13,16.425003051757812,16.537504196166992,16.425003051757812,16.537504196166992,458485.0
+2014-11-16,16.500003814697266,16.500003814697266,16.38750457763672,16.38750457763672,289521.0
+2014-11-17,16.425003051757812,16.500003814697266,15.93750286102295,16.01250457763672,413982.0
+2014-11-18,15.93750286102295,16.050003051757812,15.825002670288086,16.050003051757812,456310.0
+2014-11-19,15.975003242492676,16.050003051757812,15.825002670288086,15.93750286102295,587483.0
+2014-11-20,15.93750286102295,16.125003814697266,15.825002670288086,15.900003433227539,1150575.0
+2014-11-23,16.01250457763672,16.08750343322754,15.93750286102295,16.050003051757812,815166.0
+2014-11-24,16.01250457763672,16.050003051757812,15.93750286102295,15.93750286102295,472085.0
+2014-11-25,15.93750286102295,15.93750286102295,15.712503433227539,15.825002670288086,735978.0
+2014-11-26,15.712503433227539,15.825002670288086,15.450002670288086,15.675003051757812,960698.0
+2014-11-27,15.675003051757812,15.825002670288086,15.600003242492676,15.825002670288086,364325.0
+2014-11-30,15.037503242492676,15.450002670288086,14.850003242492676,15.00000286102295,779721.0
+2014-12-01,15.00000286102295,15.412503242492676,15.00000286102295,15.337503433227539,791450.0
+2014-12-02,15.487503051757812,15.56250286102295,15.18750286102295,15.300003051757812,397963.0
+2014-12-03,15.150003433227539,15.412503242492676,15.150003433227539,15.337503433227539,536759.0
+2014-12-04,15.37500286102295,15.525003433227539,15.37500286102295,15.487503051757812,391471.0
+2014-12-07,15.56250286102295,15.712503433227539,15.412503242492676,15.56250286102295,1430695.0
+2014-12-08,15.56250286102295,15.712503433227539,15.450002670288086,15.450002670288086,624551.0
+2014-12-09,15.075002670288086,15.262502670288086,14.775003433227539,15.112503051757812,848809.0
+2014-12-10,15.075002670288086,15.18750286102295,14.925003051757812,15.00000286102295,523154.0
+2014-12-11,14.962503433227539,15.412503242492676,13.87500286102295,15.412503242492676,2265322.0
+2014-12-14,14.850003242492676,15.18750286102295,14.62500286102295,14.62500286102295,973533.0
+2014-12-15,14.775003433227539,14.925003051757812,13.275003433227539,13.350003242492676,1558519.0
+2014-12-16,12.75000286102295,12.75000286102295,12.037503242492676,12.075002670288086,1648942.0
+2014-12-17,12.300003051757812,13.087503433227539,11.925002098083496,13.087503433227539,2095007.0
+2014-12-18,13.537503242492676,14.175003051757812,13.50000286102295,14.175003051757812,3972027.0
+2014-12-21,14.62500286102295,14.775003433227539,14.212503433227539,14.62500286102295,2843903.0
+2014-12-22,14.43750286102295,14.850003242492676,14.362503051757812,14.737503051757812,1082637.0
+2014-12-23,14.62500286102295,14.925003051757812,14.512502670288086,14.925003051757812,1155898.0
+2014-12-24,14.925003051757812,16.312503814697266,14.925003051757812,16.312503814697266,3452245.0
+2014-12-25,16.27500343322754,16.350004196166992,15.600003242492676,15.900003433227539,1550834.0
+2014-12-28,15.975003242492676,16.725004196166992,15.975003242492676,16.162504196166992,1833352.0
+2014-12-29,16.27500343322754,16.687503814697266,16.01250457763672,16.46250343322754,2262704.0
+2014-12-30,15.900003433227539,16.312503814697266,15.600003242492676,15.600003242492676,1305622.0
+2014-12-31,15.787503242492676,15.900003433227539,14.43750286102295,15.37500286102295,1058043.0
+2015-01-01,15.525003433227539,15.600003242492676,15.18750286102295,15.262502670288086,642890.0
+2015-01-04,15.037503242492676,15.300003051757812,15.00000286102295,15.075002670288086,295558.0
+2015-01-05,14.775003433227539,14.850003242492676,14.25000286102295,14.400003433227539,633799.0
+2015-01-06,14.025003433227539,14.775003433227539,13.275003433227539,14.775003433227539,1594072.0
+2015-01-07,14.775003433227539,15.600003242492676,14.62500286102295,15.112503051757812,2742653.0
+2015-01-08,15.225003242492676,15.600003242492676,15.225003242492676,15.450002670288086,979093.0
+2015-01-11,15.450002670288086,15.675003051757812,15.262502670288086,15.600003242492676,973682.0
+2015-01-12,15.637502670288086,15.75000286102295,15.56250286102295,15.56250286102295,751869.0
+2015-01-13,15.262502670288086,15.75000286102295,15.262502670288086,15.75000286102295,428962.0
+2015-01-14,15.787503242492676,15.787503242492676,15.600003242492676,15.675003051757812,704534.0
+2015-01-15,15.75000286102295,15.900003433227539,15.675003051757812,15.675003051757812,966609.0
+2015-01-18,15.900003433227539,16.350004196166992,15.825002670288086,15.825002670288086,944519.0
+2015-01-19,15.93750286102295,15.93750286102295,15.675003051757812,15.712503433227539,796149.0
+2015-01-20,15.525003433227539,15.712503433227539,15.412503242492676,15.675003051757812,1137487.0
+2015-01-21,15.675003051757812,15.75000286102295,15.525003433227539,15.525003433227539,859267.0
+2015-01-22,15.450002670288086,15.93750286102295,15.450002670288086,15.900003433227539,1046193.0
+2015-01-26,16.125003814697266,16.57500457763672,16.01250457763672,16.38750457763672,3329020.0
+2015-01-27,16.46250343322754,16.912504196166992,16.312503814697266,16.83750343322754,2114332.0
+2015-01-28,16.912504196166992,17.175003051757812,16.875003814697266,17.175003051757812,2332140.0
+2015-01-29,17.13750457763672,17.32500457763672,17.02500343322754,17.13750457763672,1664344.0
+2015-02-01,17.475004196166992,17.662504196166992,17.287504196166992,17.287504196166992,3021491.0
+2015-02-02,17.362503051757812,17.625003814697266,17.21250343322754,17.475004196166992,2220080.0
+2015-02-03,17.550003051757812,17.662504196166992,17.40000343322754,17.550003051757812,1724178.0
+2015-02-04,17.58750343322754,17.58750343322754,17.32500457763672,17.437503814697266,1218010.0
+2015-02-05,17.40000343322754,17.40000343322754,17.21250343322754,17.250003814697266,1716175.0
+2015-02-08,17.250003814697266,17.362503051757812,17.175003051757812,17.21250343322754,2087294.0
+2015-02-09,17.250003814697266,17.250003814697266,17.175003051757812,17.250003814697266,1600547.0
+2015-02-10,17.21250343322754,17.21250343322754,17.02500343322754,17.02500343322754,1097335.0
+2015-02-11,17.062503814697266,17.062503814697266,16.537504196166992,16.57500457763672,1594680.0
+2015-02-12,16.57500457763672,17.02500343322754,16.57500457763672,16.875003814697266,1541886.0
+2015-02-15,17.100004196166992,17.40000343322754,16.95000457763672,17.362503051757812,4103734.0
+2015-02-16,17.362503051757812,17.475004196166992,17.13750457763672,17.362503051757812,2835139.0
+2015-02-17,17.32500457763672,17.550003051757812,17.13750457763672,17.21250343322754,2366734.0
+2015-02-18,17.250003814697266,17.32500457763672,17.175003051757812,17.250003814697266,1112654.0
+2015-02-19,17.175003051757812,17.32500457763672,17.175003051757812,17.287504196166992,794761.0
+2015-02-22,17.287504196166992,17.550003051757812,17.287504196166992,17.475004196166992,2389934.0
+2015-02-23,17.437503814697266,17.550003051757812,17.175003051757812,17.21250343322754,1327402.0
+2015-02-24,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-02-25,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-02-26,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-01,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-02,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-03,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-04,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-05,17.437503814697266,17.662504196166992,17.437503814697266,17.51250457763672,2796084.0
+2015-03-08,18.45000457763672,18.487503051757812,18.000003814697266,18.07500457763672,4023276.0
+2015-03-09,18.45000457763672,18.487503051757812,18.000003814697266,18.07500457763672,4023276.0
+2015-03-10,18.15000343322754,18.300003051757812,18.000003814697266,18.112503051757812,2562943.0
+2015-03-11,18.07500457763672,18.375003814697266,17.925003051757812,18.300003051757812,2734065.0
+2015-03-12,18.487503051757812,18.750003814697266,18.300003051757812,18.600004196166992,3799325.0
+2015-03-15,18.45000457763672,19.050003051757812,18.33750343322754,18.750003814697266,4560925.0
+2015-03-16,18.750003814697266,18.82500457763672,18.037504196166992,18.26250457763672,2533399.0
+2015-03-17,18.225004196166992,18.225004196166992,17.625003814697266,18.187503814697266,3815275.0
+2015-03-18,18.037504196166992,18.187503814697266,16.725004196166992,17.662504196166992,3000455.0
+2015-03-19,18.037504196166992,18.26250457763672,17.812503814697266,18.225004196166992,3084623.0
+2015-03-22,18.45000457763672,19.425003051757812,18.45000457763672,19.050003051757812,10524213.0
+2015-03-23,19.125003814697266,19.350004196166992,18.82500457763672,18.90000343322754,4251092.0
+2015-03-24,18.000003814697266,18.112503051757812,17.51250457763672,17.625003814697266,7690736.0
+2015-03-25,17.58750343322754,17.77500343322754,16.01250457763672,16.125003814697266,3852728.0
+2015-03-26,15.75000286102295,16.237503051757812,15.37500286102295,15.675003051757812,2742379.0
+2015-03-29,16.08750343322754,16.65000343322754,16.08750343322754,16.237503051757812,3309393.0
+2015-03-30,16.20000457763672,16.912504196166992,16.20000457763672,16.425003051757812,4138418.0
+2015-03-31,16.500003814697266,16.65000343322754,15.900003433227539,16.050003051757812,1393406.0
+2015-04-01,15.93750286102295,16.125003814697266,15.600003242492676,15.712503433227539,3623475.0
+2015-04-02,15.787503242492676,15.825002670288086,15.487503051757812,15.56250286102295,1875707.0
+2015-04-05,15.450002670288086,15.600003242492676,15.225003242492676,15.450002670288086,1394646.0
+2015-04-06,15.487503051757812,15.637502670288086,15.450002670288086,15.56250286102295,768726.0
+2015-04-07,15.637502670288086,16.38750457763672,15.637502670288086,16.237503051757812,5226862.0
+2015-04-08,16.20000457763672,16.65000343322754,16.125003814697266,16.312503814697266,5557789.0
+2015-04-09,16.312503814697266,16.57500457763672,16.237503051757812,16.46250343322754,2892539.0
+2015-04-12,16.57500457763672,17.02500343322754,16.537504196166992,16.76250457763672,3975203.0
+2015-04-13,16.725004196166992,17.250003814697266,16.687503814697266,17.175003051757812,2951153.0
+2015-04-14,17.21250343322754,17.662504196166992,17.21250343322754,17.550003051757812,5794930.0
+2015-04-15,18.000003814697266,18.000003814697266,17.550003051757812,17.662504196166992,7566342.0
+2015-04-16,17.77500343322754,17.77500343322754,17.550003051757812,17.737503051757812,5358753.0
+2015-04-19,17.96250343322754,18.412504196166992,17.925003051757812,18.187503814697266,5419630.0
+2015-04-20,18.187503814697266,18.187503814697266,17.925003051757812,18.037504196166992,3207977.0
+2015-04-21,17.96250343322754,18.33750343322754,17.96250343322754,18.187503814697266,3566436.0
+2015-04-22,18.45000457763672,18.63750457763672,18.300003051757812,18.562503814697266,6231281.0
+2015-04-23,18.562503814697266,18.975004196166992,18.562503814697266,18.750003814697266,7641790.0
+2015-04-26,18.000003814697266,18.112503051757812,17.925003051757812,18.06000328063965,4775710.0
+2015-04-27,18.112503051757812,18.15000343322754,17.96250343322754,18.000003814697266,2219186.0
+2015-04-28,18.037504196166992,18.225004196166992,18.000003814697266,18.04500389099121,3337999.0
+2015-04-29,18.15000343322754,18.187503814697266,17.925003051757812,18.14250373840332,3011188.0
+2015-04-30,18.15000343322754,18.225004196166992,17.96250343322754,18.000003814697266,3450593.0
+2015-05-03,18.000003814697266,18.187503814697266,17.88750457763672,18.022504806518555,3792765.0
+2015-05-04,18.037504196166992,18.07500457763672,17.96250343322754,18.030004501342773,664953.0
+2015-05-05,18.07500457763672,18.15000343322754,17.96250343322754,18.030004501342773,1613710.0
+2015-05-06,18.000003814697266,18.000003814697266,17.88750457763672,17.902503967285156,1272925.0
+2015-05-07,17.925003051757812,17.925003051757812,17.58750343322754,17.737503051757812,1742938.0
+2015-05-10,17.77500343322754,17.850004196166992,17.70000457763672,17.752504348754883,952451.0
+2015-05-11,17.737503051757812,17.77500343322754,17.32500457763672,17.39250373840332,1228507.0
+2015-05-12,17.32500457763672,17.40000343322754,17.175003051757812,17.257503509521484,1068795.0
+2015-05-13,17.250003814697266,17.32500457763672,17.100004196166992,17.21250343322754,2938963.0
+2015-05-14,17.250003814697266,17.287504196166992,17.02500343322754,17.1975040435791,2198992.0
+2015-05-17,17.250003814697266,17.58750343322754,17.250003814697266,17.535003662109375,2464388.0
+2015-05-18,17.550003051757812,17.70000457763672,17.40000343322754,17.565004348754883,1758652.0
+2015-05-19,17.625003814697266,17.70000457763672,17.51250457763672,17.595003128051758,1141959.0
+2015-05-20,17.550003051757812,17.70000457763672,17.51250457763672,17.527503967285156,2515576.0
+2015-05-21,17.550003051757812,17.70000457763672,17.475004196166992,17.535003662109375,2198048.0
+2015-05-24,17.550003051757812,17.58750343322754,17.437503814697266,17.550003051757812,1160225.0
+2015-05-25,17.58750343322754,18.037504196166992,17.550003051757812,17.850004196166992,3594648.0
+2015-05-26,17.850004196166992,17.96250343322754,17.737503051757812,17.812503814697266,2573755.0
+2015-05-27,17.850004196166992,17.925003051757812,17.77500343322754,17.812503814697266,1624094.0
+2015-05-28,17.77500343322754,17.850004196166992,17.737503051757812,17.812503814697266,1746123.0
+2015-05-31,17.812503814697266,17.850004196166992,17.70000457763672,17.70000457763672,661405.0
+2015-06-01,17.70000457763672,17.70000457763672,17.32500457763672,17.475004196166992,1271982.0
+2015-06-02,17.625003814697266,17.625003814697266,17.362503051757812,17.39250373840332,1939759.0
+2015-06-03,17.40000343322754,17.40000343322754,17.250003814697266,17.265003204345703,847227.0
+2015-06-04,17.287504196166992,17.287504196166992,17.13750457763672,17.250003814697266,941055.0
+2015-06-07,17.250003814697266,17.250003814697266,16.987503051757812,17.062503814697266,1214278.0
+2015-06-08,17.02500343322754,17.02500343322754,16.987503051757812,17.02500343322754,551153.0
+2015-06-09,16.95000457763672,17.062503814697266,16.875003814697266,16.995004653930664,839881.0
+2015-06-10,17.062503814697266,17.250003814697266,17.02500343322754,17.250003814697266,1095569.0
+2015-06-11,17.21250343322754,17.250003814697266,17.13750457763672,17.22750473022461,279706.0
+2015-06-14,17.287504196166992,17.437503814697266,17.21250343322754,17.407503128051758,1074422.0
+2015-06-15,17.437503814697266,17.475004196166992,17.250003814697266,17.257503509521484,1550006.0
+2015-06-16,17.250003814697266,17.32500457763672,17.21250343322754,17.257503509521484,267643.0
+2015-06-17,17.32500457763672,17.32500457763672,17.13750457763672,17.242504119873047,430397.0
+2015-06-18,17.250003814697266,17.250003814697266,17.100004196166992,17.152503967285156,613095.0
+2015-06-21,17.100004196166992,17.13750457763672,16.912504196166992,16.912504196166992,445445.0
+2015-06-22,16.912504196166992,16.987503051757812,16.800003051757812,16.897504806518555,691835.0
+2015-06-23,16.875003814697266,16.95000457763672,16.800003051757812,16.912504196166992,674254.0
+2015-06-24,16.95000457763672,17.13750457763672,16.912504196166992,17.100004196166992,1084869.0
+2015-06-25,17.062503814697266,17.100004196166992,16.83750343322754,16.890003204345703,1614423.0
+2015-06-28,16.875003814697266,16.875003814697266,16.537504196166992,16.5675048828125,923011.0
+2015-06-29,16.46250343322754,16.46250343322754,16.08750343322754,16.140003204345703,554069.0
+2015-06-30,15.975003242492676,16.050003051757812,15.675003051757812,15.990002632141113,1777047.0
+2015-07-01,16.050003051757812,16.08750343322754,15.862503051757812,15.93000316619873,1797035.0
+2015-07-02,15.93750286102295,16.08750343322754,15.93750286102295,16.0725040435791,818747.0
+2015-07-05,16.050003051757812,16.050003051757812,15.93750286102295,15.945002555847168,633158.0
+2015-07-06,15.825002670288086,15.93750286102295,15.75000286102295,15.810003280639648,1297989.0
+2015-07-07,15.825002670288086,15.862503051757812,15.787503242492676,15.825002670288086,362726.0
+2015-07-08,15.787503242492676,15.862503051757812,15.712503433227539,15.810003280639648,152843.0
+2015-07-09,15.825002670288086,16.050003051757812,15.787503242492676,15.975003242492676,2444098.0
+2015-07-12,16.500003814697266,16.65000343322754,16.20000457763672,16.252504348754883,2955047.0
+2015-07-13,16.312503814697266,16.350004196166992,16.162504196166992,16.222503662109375,618819.0
+2015-07-14,16.27500343322754,16.27500343322754,16.20000457763672,16.2600040435791,918479.0
+2015-07-15,16.27500343322754,16.500003814697266,16.27500343322754,16.395004272460938,1430932.0
+2015-07-19,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-20,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-21,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-22,16.57500457763672,16.612503051757812,16.425003051757812,16.500003814697266,1455888.0
+2015-07-23,16.425003051757812,16.57500457763672,16.425003051757812,16.507503509521484,1356147.0
+2015-07-26,16.57500457763672,16.57500457763672,16.425003051757812,16.45500373840332,1199971.0
+2015-07-27,16.425003051757812,16.46250343322754,16.125003814697266,16.20000457763672,865457.0
+2015-07-28,16.125003814697266,16.38750457763672,16.050003051757812,16.08750343322754,839555.0
+2015-07-29,16.162504196166992,16.38750457763672,16.125003814697266,16.312503814697266,1070389.0
+2015-07-30,16.27500343322754,16.425003051757812,16.20000457763672,16.320003509521484,966835.0
+2015-08-02,16.312503814697266,16.312503814697266,15.787503242492676,15.847502708435059,1542370.0
+2015-08-03,15.975003242492676,15.975003242492676,15.825002670288086,15.93750286102295,919798.0
+2015-08-04,15.825002670288086,16.162504196166992,15.825002670288086,16.117504119873047,2983520.0
+2015-08-05,16.162504196166992,16.162504196166992,15.975003242492676,16.035003662109375,1243918.0
+2015-08-06,15.900003433227539,15.93750286102295,15.825002670288086,15.870002746582031,1007109.0
+2015-08-09,15.75000286102295,15.900003433227539,15.675003051757812,15.787503242492676,1483423.0
+2015-08-10,15.787503242492676,16.01250457763672,15.787503242492676,15.885003089904785,2366918.0
+2015-08-11,15.900003433227539,15.975003242492676,15.600003242492676,15.65250301361084,1127245.0
+2015-08-12,15.56250286102295,15.56250286102295,15.075002670288086,15.232502937316895,3646044.0
+2015-08-13,15.225003242492676,15.262502670288086,15.150003433227539,15.195002555847168,815175.0
+2015-08-16,15.150003433227539,15.225003242492676,14.775003433227539,14.947503089904785,1596766.0
+2015-08-17,14.775003433227539,15.00000286102295,14.775003433227539,14.932502746582031,1117886.0
+2015-08-18,14.850003242492676,14.925003051757812,14.400003433227539,14.497503280639648,2728439.0
+2015-08-19,14.43750286102295,14.550003051757812,13.537503242492676,13.642502784729004,2223116.0
+2015-08-20,13.275003433227539,13.87500286102295,12.75000286102295,13.732502937316895,3400161.0
+2015-08-23,12.975003242492676,13.275003433227539,12.75000286102295,12.810003280639648,2922967.0
+2015-08-24,12.93750286102295,13.050003051757812,11.775001525878906,11.910001754760742,2757451.0
+2015-08-25,12.00000286102295,12.975003242492676,11.88750171661377,12.93750286102295,5749301.0
+2015-08-26,12.412503242492676,12.75000286102295,12.300003051757812,12.412503242492676,2841175.0
+2015-08-27,12.787503242492676,13.12500286102295,12.787503242492676,12.907503128051758,3599143.0
+2015-08-30,13.425003051757812,13.425003051757812,12.93750286102295,12.975003242492676,2854413.0
+2015-08-31,12.825002670288086,12.900003433227539,12.637502670288086,12.810003280639648,1639299.0
+2015-09-01,12.862503051757812,12.862503051757812,12.637502670288086,12.675003051757812,1181626.0
+2015-09-02,12.600003242492676,12.675003051757812,12.450002670288086,12.577503204345703,778193.0
+2015-09-03,12.787503242492676,12.787503242492676,12.637502670288086,12.772502899169922,1241475.0
+2015-09-06,12.712503433227539,12.93750286102295,12.675003051757812,12.892502784729004,563609.0
+2015-09-07,12.975003242492676,13.050003051757812,12.862503051757812,12.93750286102295,1029855.0
+2015-09-08,12.975003242492676,13.31250286102295,12.900003433227539,13.260003089904785,1642996.0
+2015-09-09,13.387502670288086,13.612503051757812,13.275003433227539,13.440003395080566,4526374.0
+2015-09-10,13.237503051757812,13.537503242492676,13.162503242492676,13.455002784729004,1857023.0
+2015-09-13,13.31250286102295,13.650003433227539,13.31250286102295,13.582503318786621,1276654.0
+2015-09-14,13.575002670288086,13.612503051757812,13.350003242492676,13.417503356933594,782009.0
+2015-09-15,13.50000286102295,13.50000286102295,13.350003242492676,13.440003395080566,381069.0
+2015-09-16,13.575002670288086,13.650003433227539,13.50000286102295,13.50000286102295,749458.0
+2015-09-17,13.537503242492676,13.537503242492676,13.31250286102295,13.31250286102295,465819.0
+2015-09-20,13.275003433227539,13.275003433227539,13.087503433227539,13.162503242492676,326123.0
+2015-09-21,13.162503242492676,13.350003242492676,13.162503242492676,13.245002746582031,321554.0
+2015-09-27,13.245002746582031,13.245002746582031,13.245002746582031,13.245002746582031,0.0
+2015-09-28,13.245002746582031,13.245002746582031,13.245002746582031,13.245002746582031,0.0
+2015-09-29,12.75000286102295,13.012502670288086,12.75000286102295,12.900003433227539,291599.0
+2015-09-30,13.12500286102295,13.31250286102295,12.975003242492676,13.245002746582031,403719.0
+2015-10-01,13.31250286102295,13.31250286102295,13.087503433227539,13.102502822875977,545714.0
+2015-10-04,13.12500286102295,13.237503051757812,12.975003242492676,13.230003356933594,811785.0
+2015-10-05,13.275003433227539,13.425003051757812,13.237503051757812,13.380002975463867,670526.0
+2015-10-06,13.462503433227539,13.575002670288086,13.350003242492676,13.455002784729004,1008745.0
+2015-10-07,13.537503242492676,13.68750286102295,13.50000286102295,13.575002670288086,1801519.0
+2015-10-08,13.575002670288086,13.725003242492676,13.50000286102295,13.627503395080566,1720132.0
+2015-10-11,13.68750286102295,14.137502670288086,13.68750286102295,14.025003433227539,2492072.0
+2015-10-12,14.100003242492676,14.325002670288086,13.912503242492676,14.137502670288086,2190062.0
+2015-10-13,13.912503242492676,14.175003051757812,13.912503242492676,14.122503280639648,976893.0
+2015-10-14,14.100003242492676,14.100003242492676,13.87500286102295,14.070002555847168,634250.0
+2015-10-15,14.025003433227539,14.137502670288086,13.950002670288086,13.987503051757812,1165993.0
+2015-10-18,14.362503051757812,14.362503051757812,14.025003433227539,14.167503356933594,6299675.0
+2015-10-19,14.175003051757812,14.43750286102295,13.950002670288086,14.010003089904785,4471454.0
+2015-10-20,13.800003051757812,14.06250286102295,13.725003242492676,13.87500286102295,2119783.0
+2015-10-21,13.950002670288086,14.400003433227539,13.912503242492676,14.160002708435059,4381697.0
+2015-10-22,14.25000286102295,14.287503242492676,13.912503242492676,14.167503356933594,1974963.0
+2015-10-25,14.25000286102295,14.475003242492676,14.025003433227539,14.047503471374512,2519048.0
+2015-10-26,14.06250286102295,14.175003051757812,13.800003051757812,14.145003318786621,1891736.0
+2015-10-27,14.100003242492676,14.100003242492676,13.425003051757812,13.552502632141113,1781700.0
+2015-10-28,13.575002670288086,13.68750286102295,13.237503051757812,13.507502555847168,1420142.0
+2015-10-29,13.575002670288086,13.650003433227539,13.387502670288086,13.49250316619873,759073.0
+2015-11-01,13.425003051757812,13.425003051757812,13.162503242492676,13.335002899169922,1027341.0
+2015-11-02,13.31250286102295,14.662503242492676,13.275003433227539,14.640003204345703,2922147.0
+2015-11-03,14.700002670288086,14.700002670288086,13.725003242492676,13.852502822875977,3934491.0
+2015-11-04,13.987503051757812,14.025003433227539,13.650003433227539,13.912503242492676,1695296.0
+2015-11-05,13.950002670288086,14.43750286102295,13.950002670288086,14.122503280639648,2437632.0
+2015-11-08,14.100003242492676,14.100003242492676,13.87500286102295,14.017502784729004,1349479.0
+2015-11-09,14.025003433227539,14.212503433227539,14.025003433227539,14.160002708435059,586109.0
+2015-11-10,14.100003242492676,14.175003051757812,14.025003433227539,14.100003242492676,647426.0
+2015-11-11,14.100003242492676,14.362503051757812,14.100003242492676,14.332503318786621,1007957.0
+2015-11-12,14.287503242492676,14.362503051757812,14.175003051757812,14.257502555847168,423671.0
+2015-11-15,13.987503051757812,14.025003433227539,13.725003242492676,13.732502937316895,1721566.0
+2015-11-16,13.762502670288086,14.025003433227539,13.68750286102295,13.995002746582031,705567.0
+2015-11-17,13.987503051757812,14.25000286102295,13.987503051757812,14.09250259399414,1078926.0
+2015-11-18,14.06250286102295,14.06250286102295,13.912503242492676,13.950002670288086,511899.0
+2015-11-19,13.987503051757812,14.175003051757812,13.987503051757812,14.130002975463867,503337.0
+2015-11-22,14.25000286102295,14.587503433227539,14.25000286102295,14.355003356933594,1745550.0
+2015-11-23,14.325002670288086,14.325002670288086,14.025003433227539,14.040002822875977,842050.0
+2015-11-24,14.06250286102295,14.175003051757812,13.950002670288086,14.040002822875977,985294.0
+2015-11-25,14.06250286102295,14.06250286102295,13.837503433227539,13.845003128051758,810825.0
+2015-11-26,13.87500286102295,13.987503051757812,13.68750286102295,13.822503089904785,1938250.0
+2015-11-29,13.87500286102295,13.912503242492676,13.725003242492676,13.770003318786621,430207.0
+2015-11-30,13.762502670288086,14.06250286102295,13.725003242492676,13.852502822875977,1320137.0
+2015-12-01,13.87500286102295,14.06250286102295,13.837503433227539,14.010003089904785,1451234.0
+2015-12-02,14.06250286102295,14.06250286102295,13.87500286102295,13.897502899169922,1225981.0
+2015-12-03,13.87500286102295,13.950002670288086,13.725003242492676,13.77750301361084,1392103.0
+2015-12-06,13.68750286102295,13.837503433227539,13.68750286102295,13.800003051757812,752379.0
+2015-12-07,13.800003051757812,13.800003051757812,13.650003433227539,13.68750286102295,501915.0
+2015-12-08,13.650003433227539,13.650003433227539,13.350003242492676,13.50000286102295,682073.0
+2015-12-09,13.575002670288086,13.800003051757812,13.462503433227539,13.68750286102295,1377624.0
+2015-12-10,13.725003242492676,13.762502670288086,13.612503051757812,13.68750286102295,1099878.0
+2015-12-13,13.237503051757812,13.575002670288086,13.237503051757812,13.425003051757812,721542.0
+2015-12-14,13.50000286102295,13.50000286102295,12.75000286102295,12.810003280639648,1547094.0
+2015-12-15,12.900003433227539,13.087503433227539,12.862503051757812,12.990002632141113,927591.0
+2015-12-16,13.050003051757812,13.12500286102295,12.900003433227539,13.012502670288086,697018.0
+2015-12-17,13.012502670288086,13.162503242492676,13.012502670288086,13.110003471374512,2135602.0
+2015-12-20,12.975003242492676,13.050003051757812,12.93750286102295,12.975003242492676,645317.0
+2015-12-21,12.975003242492676,13.200002670288086,12.975003242492676,13.162503242492676,860667.0
+2015-12-22,13.200002670288086,13.350003242492676,13.200002670288086,13.260003089904785,876725.0
+2015-12-23,13.275003433227539,13.425003051757812,13.162503242492676,13.192502975463867,921946.0
+2015-12-24,13.275003433227539,13.275003433227539,13.162503242492676,13.162503242492676,298455.0
+2015-12-27,13.200002670288086,13.31250286102295,13.087503433227539,13.237503051757812,1121171.0
+2015-12-28,13.237503051757812,13.350003242492676,13.162503242492676,13.222502708435059,859938.0
+2015-12-29,13.012502670288086,13.350003242492676,12.787503242492676,13.290002822875977,1466870.0
+2015-12-30,13.350003242492676,13.762502670288086,13.275003433227539,13.68750286102295,1910388.0
+2015-12-31,13.612503051757812,13.800003051757812,13.575002670288086,13.740002632141113,1155338.0
+2016-01-03,13.537503242492676,13.800003051757812,13.537503242492676,13.635003089904785,633651.0
+2016-01-04,13.575002670288086,13.575002670288086,13.237503051757812,13.260003089904785,1116355.0
+2016-01-05,13.275003433227539,13.50000286102295,13.162503242492676,13.425003051757812,777747.0
+2016-01-06,13.425003051757812,13.462503433227539,13.087503433227539,13.102502822875977,866215.0
+2016-01-07,12.75000286102295,12.75000286102295,12.37500286102295,12.540002822875977,1302707.0
+2016-01-10,12.540002822875977,12.540002822875977,12.540002822875977,12.540002822875977,0.0
+2016-01-11,12.540002822875977,12.540002822875977,12.540002822875977,12.540002822875977,0.0
+2016-01-12,12.300003051757812,12.300003051757812,11.962501525878906,12.00000286102295,2514735.0
+2016-01-13,12.075002670288086,12.18750286102295,11.962501525878906,12.060003280639648,1408308.0
+2016-01-14,11.925002098083496,12.00000286102295,10.875001907348633,11.310002326965332,2133119.0
+2016-01-17,10.875001907348633,11.10000228881836,10.20000171661377,10.320001602172852,2761904.0
+2016-01-18,10.875001907348633,11.32500171661377,10.800002098083496,11.32500171661377,7034082.0
+2016-01-19,11.437501907348633,12.18750286102295,11.437501907348633,12.142502784729004,5279609.0
+2016-01-20,11.70000171661377,11.85000228881836,11.587501525878906,11.647501945495605,2489107.0
+2016-01-21,11.550002098083496,12.787503242492676,11.550002098083496,12.607502937316895,3305387.0
+2016-01-24,13.12500286102295,13.350003242492676,12.450002670288086,12.495002746582031,4039966.0
+2016-01-25,12.487503051757812,12.487503051757812,12.112503051757812,12.18750286102295,1788666.0
+2016-01-26,11.775001525878906,12.262502670288086,11.70000171661377,12.18750286102295,5652222.0
+2016-01-27,12.262502670288086,12.37500286102295,12.112503051757812,12.232502937316895,2128027.0
+2016-01-28,12.337503433227539,12.787503242492676,12.337503433227539,12.74250316619873,4519810.0
+2016-01-31,13.012502670288086,13.12500286102295,12.637502670288086,12.630002975463867,4353557.0
+2016-02-01,12.56250286102295,12.600003242492676,12.450002670288086,12.495002746582031,2662562.0
+2016-02-02,12.412503242492676,12.975003242492676,12.37500286102295,12.74250316619873,13528723.0
+2016-02-03,12.675003051757812,13.200002670288086,12.675003051757812,13.102502822875977,5188256.0
+2016-02-04,13.31250286102295,13.425003051757812,12.75000286102295,12.84000301361084,4289753.0
+2016-02-07,12.75000286102295,12.825002670288086,12.525003433227539,12.615002632141113,1670330.0
+2016-02-08,12.712503433227539,12.825002670288086,12.56250286102295,12.667503356933594,2114667.0
+2016-02-09,12.487503051757812,12.637502670288086,12.487503051757812,12.56250286102295,4267290.0
+2016-02-10,12.450002670288086,13.200002670288086,12.450002670288086,13.132502555847168,4219190.0
+2016-02-11,13.12500286102295,13.12500286102295,12.75000286102295,12.825002670288086,2960253.0
+2016-02-14,12.975003242492676,13.012502670288086,12.637502670288086,12.65250301361084,2807760.0
+2016-02-15,12.712503433227539,12.862503051757812,12.675003051757812,12.765003204345703,2017950.0
+2016-02-16,12.93750286102295,13.012502670288086,12.75000286102295,12.817502975463867,2056852.0
+2016-02-17,12.787503242492676,12.900003433227539,12.787503242492676,12.825002670288086,1998024.0
+2016-02-18,12.862503051757812,13.237503051757812,12.862503051757812,13.147502899169922,3918001.0
+2016-02-21,13.200002670288086,13.725003242492676,13.12500286102295,13.425003051757812,2765283.0
+2016-02-22,13.537503242492676,13.725003242492676,13.50000286102295,13.582503318786621,979546.0
+2016-02-23,13.575002670288086,13.68750286102295,13.537503242492676,13.612503051757812,549294.0
+2016-02-24,13.462503433227539,13.575002670288086,13.350003242492676,13.425003051757812,667282.0
+2016-02-25,13.462503433227539,13.987503051757812,13.425003051757812,13.710002899169922,1724836.0
+2016-02-28,14.025003433227539,14.512502670288086,13.837503433227539,14.422503471374512,2389079.0
+2016-02-29,14.43750286102295,14.475003242492676,14.025003433227539,14.09250259399414,1549466.0
+2016-03-01,14.25000286102295,14.43750286102295,14.25000286102295,14.407503128051758,717793.0
+2016-03-02,14.550003051757812,14.587503433227539,14.25000286102295,14.347502708435059,792673.0
+2016-03-03,14.362503051757812,14.925003051757812,14.362503051757812,14.65500259399414,1194106.0
+2016-03-06,14.925003051757812,14.925003051757812,14.775003433227539,14.80500316619873,860178.0
+2016-03-07,14.81250286102295,14.887502670288086,14.700002670288086,14.700002670288086,606361.0
+2016-03-08,14.850003242492676,14.850003242492676,14.43750286102295,14.677502632141113,977905.0
+2016-03-09,14.62500286102295,14.662503242492676,14.550003051757812,14.587503433227539,713585.0
+2016-03-10,14.62500286102295,14.62500286102295,14.512502670288086,14.520003318786621,468263.0
+2016-03-13,14.587503433227539,14.662503242492676,14.512502670288086,14.587503433227539,526662.0
+2016-03-14,14.62500286102295,14.62500286102295,14.400003433227539,14.400003433227539,380647.0
+2016-03-15,14.400003433227539,14.43750286102295,14.362503051757812,14.370002746582031,225753.0
+2016-03-16,14.400003433227539,14.737503051757812,14.362503051757812,14.685003280639648,538045.0
+2016-03-17,14.775003433227539,14.887502670288086,14.775003433227539,14.850003242492676,829705.0
+2016-03-20,14.887502670288086,15.150003433227539,14.887502670288086,15.037503242492676,629439.0
+2016-03-21,15.00000286102295,15.037503242492676,14.850003242492676,14.962503433227539,947835.0
+2016-03-22,15.00000286102295,15.037503242492676,14.775003433227539,14.940003395080566,906854.0
+2016-03-23,14.962503433227539,15.225003242492676,14.925003051757812,15.127503395080566,1307699.0
+2016-03-24,15.150003433227539,15.262502670288086,15.00000286102295,15.150003433227539,1089922.0
+2016-03-27,15.300003051757812,15.75000286102295,15.300003051757812,15.345003128051758,2299311.0
+2016-03-28,15.450002670288086,15.56250286102295,15.225003242492676,15.435003280639648,1563244.0
+2016-03-29,15.37500286102295,15.450002670288086,15.300003051757812,15.352502822875977,572361.0
+2016-03-30,15.37500286102295,15.487503051757812,15.300003051757812,15.420002937316895,891402.0
+2016-03-31,15.450002670288086,15.450002670288086,15.262502670288086,15.360003471374512,1408950.0
+2016-04-03,15.18750286102295,15.18750286102295,14.700002670288086,14.835002899169922,1201411.0
+2016-04-04,14.925003051757812,15.075002670288086,14.81250286102295,14.962503433227539,741422.0
+2016-04-05,14.887502670288086,14.962503433227539,14.887502670288086,14.925003051757812,469509.0
+2016-04-06,15.00000286102295,15.262502670288086,15.00000286102295,15.00000286102295,2296860.0
+2016-04-07,15.037503242492676,15.150003433227539,14.962503433227539,14.985003471374512,643070.0
+2016-04-10,15.075002670288086,15.112503051757812,15.00000286102295,15.037503242492676,567370.0
+2016-04-11,15.00000286102295,15.037503242492676,14.962503433227539,14.99250316619873,721955.0
+2016-04-12,15.00000286102295,15.225003242492676,15.00000286102295,15.18000316619873,1466380.0
+2016-04-13,15.225003242492676,15.300003051757812,15.18750286102295,15.27750301361084,801785.0
+2016-04-14,15.225003242492676,15.412503242492676,15.225003242492676,15.382502555847168,889609.0
+2016-04-17,15.412503242492676,15.412503242492676,15.112503051757812,15.240002632141113,793269.0
+2016-04-18,15.075002670288086,15.18750286102295,15.00000286102295,15.18000316619873,842513.0
+2016-04-19,15.337503433227539,15.450002670288086,15.225003242492676,15.37500286102295,993610.0
+2016-04-20,15.37500286102295,15.825002670288086,15.300003051757812,15.600003242492676,1589855.0
+2016-04-21,15.637502670288086,15.900003433227539,15.637502670288086,15.810003280639648,2016471.0
+2016-04-24,15.637502670288086,15.900003433227539,15.637502670288086,15.74250316619873,1733290.0
+2016-04-25,15.712503433227539,15.787503242492676,15.600003242492676,15.712503433227539,1612954.0
+2016-04-26,15.75000286102295,15.900003433227539,15.637502670288086,15.862503051757812,1189866.0
+2016-04-27,15.900003433227539,16.08750343322754,15.862503051757812,16.035003662109375,1165203.0
+2016-04-28,16.08750343322754,16.20000457763672,16.01250457763672,16.0725040435791,2189163.0
+2016-05-01,14.962503433227539,15.00000286102295,14.512502670288086,14.685003280639648,10135446.0
+2016-05-02,14.700002670288086,14.737503051757812,14.43750286102295,14.550003051757812,1623942.0
+2016-05-03,14.550003051757812,14.587503433227539,14.137502670288086,14.175003051757812,1381346.0
+2016-05-04,14.100003242492676,14.100003242492676,13.800003051757812,14.05500316619873,3169184.0
+2016-05-05,14.137502670288086,14.212503433227539,14.06250286102295,14.115002632141113,658826.0
+2016-05-08,14.175003051757812,14.287503242492676,14.06250286102295,14.205002784729004,1164831.0
+2016-05-09,14.25000286102295,14.325002670288086,14.175003051757812,14.235003471374512,541919.0
+2016-05-10,14.212503433227539,14.325002670288086,14.137502670288086,14.265003204345703,644031.0
+2016-05-11,14.325002670288086,14.662503242492676,14.25000286102295,14.565003395080566,2377594.0
+2016-05-12,14.587503433227539,14.775003433227539,14.587503433227539,14.662503242492676,1490118.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.25000286102295,14.25000286102295,13.87500286102295,13.972502708435059,653917.0
+2016-05-25,14.06250286102295,14.137502670288086,13.800003051757812,13.837503433227539,2690247.0
+2016-05-26,13.87500286102295,13.87500286102295,13.537503242492676,13.560003280639648,1808384.0
+2016-05-29,13.50000286102295,13.50000286102295,13.200002670288086,13.230003356933594,809231.0
+2016-05-30,13.200002670288086,13.237503051757812,12.787503242492676,12.862503051757812,537418.0
+2016-05-31,12.93750286102295,13.31250286102295,12.825002670288086,13.267502784729004,732165.0
+2016-06-01,13.200002670288086,13.275003433227539,13.12500286102295,13.237503051757812,740583.0
+2016-06-02,13.237503051757812,13.50000286102295,13.162503242492676,13.462503433227539,479705.0
+2016-06-05,13.425003051757812,13.50000286102295,13.275003433227539,13.31250286102295,359675.0
+2016-06-06,13.237503051757812,13.425003051757812,13.237503051757812,13.417503356933594,190569.0
+2016-06-07,13.425003051757812,13.68750286102295,13.31250286102295,13.567502975463867,842690.0
+2016-06-08,13.650003433227539,14.175003051757812,13.650003433227539,14.032503128051758,2504572.0
+2016-06-09,14.025003433227539,14.06250286102295,13.912503242492676,13.987503051757812,405747.0
+2016-06-12,13.87500286102295,13.912503242492676,13.725003242492676,13.837503433227539,282445.0
+2016-06-13,13.762502670288086,13.950002670288086,13.725003242492676,13.807502746582031,252350.0
+2016-06-14,,,,,
+2016-06-15,13.762502670288086,13.762502670288086,13.50000286102295,13.545002937316895,321131.0
+2016-06-16,13.50000286102295,13.50000286102295,13.350003242492676,13.350003242492676,174149.0
+2016-06-19,13.462503433227539,13.462503433227539,13.350003242492676,13.395003318786621,133473.0
+2016-06-20,13.387502670288086,13.387502670288086,13.350003242492676,13.387502670288086,39359.0
+2016-06-21,13.387502670288086,14.512502670288086,13.387502670288086,14.28000259399414,1068433.0
+2016-06-22,14.175003051757812,14.775003433227539,13.87500286102295,14.332503318786621,1644796.0
+2016-06-23,14.25000286102295,14.475003242492676,14.100003242492676,14.362503051757812,797262.0
+2016-06-26,13.650003433227539,14.962503433227539,13.650003433227539,14.850003242492676,2760656.0
+2016-06-27,14.887502670288086,15.525003433227539,14.887502670288086,15.262502670288086,2237780.0
+2016-06-28,15.150003433227539,15.412503242492676,15.00000286102295,15.18750286102295,534393.0
+2016-06-29,15.18750286102295,15.262502670288086,14.925003051757812,14.925003051757812,286971.0
+2016-06-30,15.075002670288086,15.56250286102295,15.00000286102295,15.225003242492676,1061634.0
+2016-07-03,15.075002670288086,15.56250286102295,15.00000286102295,15.225003242492676,1061634.0
+2016-07-04,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-05,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-06,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-10,15.975003242492676,16.65000343322754,15.900003433227539,16.08750343322754,1797247.0
+2016-07-11,16.162504196166992,16.162504196166992,15.75000286102295,15.787503242492676,553694.0
+2016-07-12,15.787503242492676,15.862503051757812,15.75000286102295,15.787503242492676,577905.0
+2016-07-14,15.825002670288086,15.862503051757812,15.712503433227539,15.787503242492676,287151.0
+2016-07-17,15.825002670288086,15.825002670288086,15.675003051757812,15.712503433227539,366410.0
+2016-07-18,15.75000286102295,15.787503242492676,15.675003051757812,15.787503242492676,288034.0
+2016-07-19,15.75000286102295,15.900003433227539,15.675003051757812,15.862503051757812,630978.0
+2016-07-20,15.93750286102295,16.500003814697266,15.93750286102295,16.46250343322754,2687191.0
+2016-07-21,16.46250343322754,16.57500457763672,16.312503814697266,16.46250343322754,1603942.0
+2016-07-24,16.425003051757812,16.425003051757812,16.20000457763672,16.20000457763672,551047.0
+2016-07-25,16.20000457763672,16.537504196166992,15.975003242492676,16.537504196166992,620022.0
+2016-07-26,16.350004196166992,16.500003814697266,16.237503051757812,16.350004196166992,276175.0
+2016-07-27,16.20000457763672,16.237503051757812,15.975003242492676,16.050003051757812,520046.0
+2016-07-28,15.93750286102295,16.500003814697266,15.862503051757812,16.38750457763672,1255897.0
+2016-07-31,16.27500343322754,16.987503051757812,16.27500343322754,16.83750343322754,4395341.0
+2016-08-01,16.57500457763672,16.57500457763672,16.162504196166992,16.237503051757812,2767532.0
+2016-08-02,16.20000457763672,16.27500343322754,15.675003051757812,15.900003433227539,1353794.0
+2016-08-03,15.787503242492676,16.237503051757812,15.75000286102295,16.01250457763672,549831.0
+2016-08-04,16.125003814697266,16.125003814697266,15.93750286102295,16.01250457763672,213677.0
+2016-08-07,16.01250457763672,16.162504196166992,16.01250457763672,16.050003051757812,263137.0
+2016-08-08,16.050003051757812,16.20000457763672,16.01250457763672,16.20000457763672,590837.0
+2016-08-09,16.237503051757812,16.38750457763672,16.237503051757812,16.312503814697266,585142.0
+2016-08-10,16.350004196166992,16.38750457763672,16.27500343322754,16.312503814697266,585001.0
+2016-08-11,16.27500343322754,16.312503814697266,16.01250457763672,16.08750343322754,803957.0
+2016-08-14,15.600003242492676,15.75000286102295,15.600003242492676,15.75000286102295,954118.0
+2016-08-15,15.712503433227539,15.862503051757812,15.712503433227539,15.75000286102295,680815.0
+2016-08-16,15.787503242492676,15.825002670288086,15.675003051757812,15.675003051757812,228198.0
+2016-08-17,15.675003051757812,15.675003051757812,15.37500286102295,15.412503242492676,429217.0
+2016-08-18,15.262502670288086,15.262502670288086,14.662503242492676,14.850003242492676,996589.0
+2016-08-21,15.75000286102295,15.787503242492676,14.662503242492676,14.662503242492676,463225.0
+2016-08-22,14.62500286102295,14.62500286102295,14.25000286102295,14.25000286102295,526594.0
+2016-08-23,14.325002670288086,14.512502670288086,14.25000286102295,14.325002670288086,166418.0
+2016-08-24,14.400003433227539,14.62500286102295,14.400003433227539,14.475003242492676,603711.0
+2016-08-25,14.400003433227539,14.475003242492676,14.25000286102295,14.43750286102295,485943.0
+2016-08-28,14.400003433227539,15.525003433227539,14.400003433227539,15.525003433227539,783294.0
+2016-08-29,15.150003433227539,15.712503433227539,15.150003433227539,15.637502670288086,872398.0
+2016-08-30,15.600003242492676,15.675003051757812,15.412503242492676,15.450002670288086,396661.0
+2016-08-31,15.300003051757812,15.412503242492676,15.037503242492676,15.037503242492676,572998.0
+2016-09-01,15.037503242492676,15.262502670288086,14.62500286102295,15.075002670288086,543713.0
+2016-09-04,15.262502670288086,15.412503242492676,15.00000286102295,15.37500286102295,453235.0
+2016-09-05,15.412503242492676,15.675003051757812,15.37500286102295,15.600003242492676,622766.0
+2016-09-06,15.525003433227539,15.600003242492676,15.37500286102295,15.487503051757812,483217.0
+2016-09-07,15.450002670288086,15.56250286102295,15.225003242492676,15.487503051757812,1168078.0
+2016-09-08,15.525003433227539,15.75000286102295,15.487503051757812,15.75000286102295,582111.0
+2016-09-11,15.75000286102295,15.75000286102295,15.75000286102295,15.75000286102295,0.0
+2016-09-12,15.75000286102295,15.75000286102295,15.75000286102295,15.75000286102295,0.0
+2016-09-18,15.450002670288086,15.600003242492676,15.37500286102295,15.37500286102295,85305.0
+2016-09-19,15.075002670288086,15.150003433227539,14.850003242492676,15.00000286102295,246447.0
+2016-09-20,15.00000286102295,15.18750286102295,14.850003242492676,15.18750286102295,252159.0
+2016-09-21,15.600003242492676,15.600003242492676,15.00000286102295,15.18750286102295,354991.0
+2016-09-22,15.600003242492676,15.600003242492676,15.00000286102295,15.18750286102295,354991.0
+2016-09-25,15.18750286102295,15.18750286102295,14.887502670288086,15.00000286102295,304062.0
+2016-09-26,14.925003051757812,15.075002670288086,14.887502670288086,15.075002670288086,135937.0
+2016-09-27,14.850003242492676,14.850003242492676,14.25000286102295,14.400003433227539,590191.0
+2016-09-28,14.43750286102295,14.43750286102295,13.725003242492676,13.950002670288086,473847.0
+2016-09-29,13.237503051757812,14.43750286102295,13.237503051757812,14.25000286102295,458983.0
+2016-10-02,13.50000286102295,14.325002670288086,13.50000286102295,14.137502670288086,403822.0
+2016-10-03,14.25000286102295,14.25000286102295,13.987503051757812,13.987503051757812,593383.0
+2016-10-04,14.212503433227539,14.400003433227539,13.950002670288086,14.400003433227539,494497.0
+2016-10-05,14.25000286102295,14.400003433227539,14.137502670288086,14.287503242492676,51646.0
+2016-10-06,14.400003433227539,14.400003433227539,14.175003051757812,14.212503433227539,227117.0
+2016-10-09,14.137502670288086,14.137502670288086,13.87500286102295,13.87500286102295,161083.0
+2016-10-10,13.575002670288086,13.650003433227539,13.237503051757812,13.425003051757812,730966.0
+2016-10-11,13.50000286102295,13.575002670288086,13.462503433227539,13.50000286102295,950065.0
+2016-10-12,13.462503433227539,13.50000286102295,13.350003242492676,13.425003051757812,385106.0
+2016-10-13,13.425003051757812,13.68750286102295,13.425003051757812,13.68750286102295,725167.0
+2016-10-16,13.612503051757812,13.87500286102295,13.612503051757812,13.612503051757812,978953.0
+2016-10-17,13.612503051757812,13.612503051757812,13.087503433227539,13.200002670288086,807455.0
+2016-10-18,13.050003051757812,13.200002670288086,12.75000286102295,12.825002670288086,675558.0
+2016-10-19,12.675003051757812,12.675003051757812,12.300003051757812,12.450002670288086,1219619.0
+2016-10-20,12.37500286102295,12.712503433227539,12.37500286102295,12.675003051757812,517429.0
+2016-10-23,12.75000286102295,12.825002670288086,12.600003242492676,12.75000286102295,876063.0
+2016-10-24,,,,,
+2016-10-25,12.712503433227539,12.75000286102295,12.600003242492676,12.712503433227539,608845.0
+2016-10-26,12.675003051757812,13.012502670288086,12.675003051757812,12.862503051757812,581002.0
+2016-10-27,12.787503242492676,13.387502670288086,12.787503242492676,13.387502670288086,790263.0
+2016-10-30,13.350003242492676,13.537503242492676,13.350003242492676,13.50000286102295,392521.0
+2016-10-31,13.462503433227539,13.50000286102295,13.350003242492676,13.50000286102295,294629.0
+2016-11-01,13.50000286102295,13.762502670288086,13.50000286102295,13.650003433227539,488913.0
+2016-11-02,13.537503242492676,13.725003242492676,13.537503242492676,13.68750286102295,476931.0
+2016-11-03,13.68750286102295,14.25000286102295,13.68750286102295,14.25000286102295,300510.0
+2016-11-06,14.25000286102295,14.62500286102295,14.25000286102295,14.587503433227539,316450.0
+2016-11-07,14.550003051757812,14.887502670288086,14.475003242492676,14.700002670288086,124283.0
+2016-11-08,14.662503242492676,14.925003051757812,14.662503242492676,14.850003242492676,347633.0
+2016-11-09,14.43750286102295,14.962503433227539,14.175003051757812,14.925003051757812,349769.0
+2016-11-10,15.00000286102295,15.150003433227539,14.850003242492676,14.887502670288086,644035.0
+2016-11-13,14.775003433227539,15.56250286102295,14.775003433227539,15.262502670288086,634567.0
+2016-11-14,15.225003242492676,15.300003051757812,14.887502670288086,14.887502670288086,984001.0
+2016-11-15,14.81250286102295,14.962503433227539,14.325002670288086,14.43750286102295,351719.0
+2016-11-16,14.475003242492676,14.81250286102295,14.43750286102295,14.700002670288086,765889.0
+2016-11-17,14.700002670288086,14.700002670288086,14.400003433227539,14.475003242492676,267679.0
+2016-11-20,14.512502670288086,14.512502670288086,14.287503242492676,14.400003433227539,123146.0
+2016-11-21,14.400003433227539,14.62500286102295,14.362503051757812,14.362503051757812,216225.0
+2016-11-22,14.362503051757812,14.587503433227539,14.325002670288086,14.475003242492676,573854.0
+2016-11-23,14.475003242492676,14.81250286102295,14.475003242492676,14.737503051757812,1233558.0
+2016-11-24,14.887502670288086,15.00000286102295,14.62500286102295,14.775003433227539,1322299.0
+2016-11-27,14.700002670288086,14.925003051757812,14.700002670288086,14.925003051757812,517294.0
+2016-11-28,14.850003242492676,14.887502670288086,14.775003433227539,14.775003433227539,1492600.0
+2016-11-29,14.775003433227539,14.850003242492676,14.737503051757812,14.81250286102295,1256981.0
+2016-11-30,14.775003433227539,15.075002670288086,14.775003433227539,14.925003051757812,1508643.0
+2016-12-01,15.150003433227539,15.262502670288086,15.00000286102295,15.150003433227539,1780375.0
+2016-12-04,15.150003433227539,15.825002670288086,15.112503051757812,15.600003242492676,2180759.0
+2016-12-05,15.675003051757812,15.675003051757812,15.412503242492676,15.56250286102295,1073191.0
+2016-12-06,15.600003242492676,16.01250457763672,15.600003242492676,15.93750286102295,1559090.0
+2016-12-07,15.975003242492676,16.500003814697266,15.975003242492676,16.27500343322754,1214111.0
+2016-12-08,16.312503814697266,16.57500457763672,16.237503051757812,16.312503814697266,1061351.0
+2016-12-11,16.312503814697266,16.76250457763672,16.312503814697266,16.500003814697266,1111338.0
+2016-12-12,16.57500457763672,16.76250457763672,16.425003051757812,16.612503051757812,1823867.0
+2016-12-13,16.46250343322754,16.57500457763672,16.20000457763672,16.312503814697266,684655.0
+2016-12-14,16.20000457763672,16.500003814697266,16.050003051757812,16.162504196166992,369175.0
+2016-12-15,15.900003433227539,16.27500343322754,15.75000286102295,16.20000457763672,1132003.0
+2016-12-18,16.350004196166992,16.500003814697266,16.27500343322754,16.46250343322754,584979.0
+2016-12-19,16.312503814697266,16.725004196166992,16.312503814697266,16.612503051757812,963297.0
+2016-12-20,16.500003814697266,16.65000343322754,16.500003814697266,16.65000343322754,588066.0
+2016-12-21,16.65000343322754,16.875003814697266,16.65000343322754,16.875003814697266,1055498.0
+2016-12-22,16.875003814697266,17.175003051757812,16.875003814697266,17.062503814697266,866681.0
+2016-12-25,17.21250343322754,17.51250457763672,17.21250343322754,17.250003814697266,1316523.0
+2016-12-26,,,,,
+2016-12-27,17.13750457763672,17.250003814697266,17.062503814697266,17.13750457763672,374601.0
+2016-12-28,17.100004196166992,17.175003051757812,17.02500343322754,17.02500343322754,969026.0
+2016-12-29,17.02500343322754,17.100004196166992,16.95000457763672,17.02500343322754,754947.0
+2017-01-01,17.062503814697266,17.32500457763672,17.02500343322754,17.175003051757812,994465.0
+2017-01-02,17.175003051757812,17.32500457763672,17.175003051757812,17.21250343322754,598102.0
+2017-01-03,17.175003051757812,17.175003051757812,16.987503051757812,17.100004196166992,834290.0
+2017-01-04,17.100004196166992,17.100004196166992,16.57500457763672,16.76250457763672,1092517.0
+2017-01-05,16.76250457763672,16.912504196166992,16.65000343322754,16.76250457763672,326337.0
+2017-01-08,16.76250457763672,16.76250457763672,16.500003814697266,16.537504196166992,284807.0
+2017-01-09,16.500003814697266,16.500003814697266,15.787503242492676,15.975003242492676,427121.0
+2017-01-10,15.975003242492676,15.975003242492676,15.675003051757812,15.675003051757812,622298.0
+2017-01-11,15.637502670288086,15.900003433227539,15.600003242492676,15.75000286102295,492693.0
+2017-01-12,15.75000286102295,16.08750343322754,15.600003242492676,15.787503242492676,1073682.0
+2017-01-15,16.050003051757812,16.050003051757812,15.412503242492676,16.01250457763672,1369448.0
+2017-01-16,16.050003051757812,16.050003051757812,15.637502670288086,15.787503242492676,455066.0
+2017-01-17,15.600003242492676,15.862503051757812,15.412503242492676,15.825002670288086,368689.0
+2017-01-18,15.75000286102295,15.93750286102295,15.75000286102295,15.862503051757812,352831.0
+2017-01-19,15.862503051757812,16.050003051757812,15.825002670288086,15.975003242492676,348257.0
+2017-01-22,15.900003433227539,16.237503051757812,15.712503433227539,16.125003814697266,822509.0
+2017-01-23,16.20000457763672,16.38750457763672,16.162504196166992,16.237503051757812,282917.0
+2017-01-24,16.312503814697266,16.800003051757812,16.27500343322754,16.65000343322754,538817.0
+2017-01-25,16.65000343322754,16.987503051757812,16.612503051757812,16.800003051757812,818374.0
+2017-01-26,16.76250457763672,17.02500343322754,16.76250457763672,16.83750343322754,467057.0
+2017-01-29,16.725004196166992,16.800003051757812,16.612503051757812,16.725004196166992,632499.0
+2017-01-30,16.687503814697266,16.912504196166992,16.612503051757812,16.875003814697266,536509.0
+2017-01-31,16.800003051757812,16.83750343322754,16.57500457763672,16.800003051757812,432590.0
+2017-02-01,16.65000343322754,17.100004196166992,16.65000343322754,16.987503051757812,708263.0
+2017-02-02,16.95000457763672,17.32500457763672,16.95000457763672,17.13750457763672,603735.0
+2017-02-05,17.175003051757812,17.175003051757812,16.83750343322754,16.83750343322754,354346.0
+2017-02-06,16.83750343322754,16.83750343322754,16.687503814697266,16.76250457763672,588287.0
+2017-02-07,16.800003051757812,16.800003051757812,16.76250457763672,16.76250457763672,392565.0
+2017-02-08,16.687503814697266,16.687503814697266,16.350004196166992,16.500003814697266,337023.0
+2017-02-09,16.500003814697266,16.57500457763672,16.350004196166992,16.500003814697266,244909.0
+2017-02-12,16.500003814697266,16.65000343322754,16.500003814697266,16.612503051757812,116709.0
+2017-02-13,16.612503051757812,16.687503814697266,16.500003814697266,16.65000343322754,228411.0
+2017-02-14,16.612503051757812,16.612503051757812,16.46250343322754,16.500003814697266,212629.0
+2017-02-15,16.46250343322754,16.76250457763672,16.46250343322754,16.725004196166992,256033.0
+2017-02-16,16.76250457763672,16.83750343322754,16.76250457763672,16.800003051757812,284131.0
+2017-02-19,16.875003814697266,16.912504196166992,16.725004196166992,16.875003814697266,212294.0
+2017-02-20,16.83750343322754,16.83750343322754,16.500003814697266,16.57500457763672,283031.0
+2017-02-21,16.500003814697266,16.500003814697266,16.350004196166992,16.46250343322754,263773.0
+2017-02-22,16.500003814697266,16.57500457763672,16.425003051757812,16.425003051757812,161058.0
+2017-02-23,16.46250343322754,16.46250343322754,16.237503051757812,16.350004196166992,328471.0
+2017-02-26,16.27500343322754,16.425003051757812,16.27500343322754,16.312503814697266,120570.0
+2017-02-27,16.350004196166992,16.350004196166992,15.93750286102295,15.975003242492676,319411.0
+2017-02-28,15.900003433227539,15.975003242492676,15.75000286102295,15.862503051757812,349778.0
+2017-03-01,15.900003433227539,16.01250457763672,15.862503051757812,15.93750286102295,105418.0
+2017-03-02,15.975003242492676,16.08750343322754,15.862503051757812,15.975003242492676,343417.0
+2017-03-05,15.93750286102295,16.050003051757812,15.75000286102295,15.75000286102295,349053.0
+2017-03-06,15.787503242492676,15.975003242492676,15.675003051757812,15.900003433227539,352766.0
+2017-03-07,15.93750286102295,16.01250457763672,15.862503051757812,15.900003433227539,192387.0
+2017-03-08,15.93750286102295,15.975003242492676,15.75000286102295,15.825002670288086,131054.0
+2017-03-09,15.712503433227539,15.712503433227539,15.600003242492676,15.675003051757812,218637.0
+2017-03-12,15.525003433227539,15.675003051757812,15.525003433227539,15.525003433227539,77137.0
+2017-03-13,15.262502670288086,15.56250286102295,15.262502670288086,15.412503242492676,129974.0
+2017-03-14,15.37500286102295,15.450002670288086,15.150003433227539,15.37500286102295,221602.0
+2017-03-15,15.450002670288086,15.600003242492676,15.450002670288086,15.56250286102295,82951.0
+2017-03-16,15.637502670288086,15.862503051757812,15.637502670288086,15.825002670288086,341475.0
+2017-03-19,15.825002670288086,16.01250457763672,15.825002670288086,15.862503051757812,398779.0
+2017-03-20,15.975003242492676,15.975003242492676,15.862503051757812,15.862503051757812,336206.0
+2017-03-21,15.900003433227539,15.975003242492676,15.862503051757812,15.900003433227539,214766.0
+2017-03-22,15.825002670288086,15.862503051757812,15.75000286102295,15.787503242492676,346015.0
+2017-03-23,15.675003051757812,15.93750286102295,15.675003051757812,15.93750286102295,170226.0
+2017-03-26,15.93750286102295,16.125003814697266,15.900003433227539,15.93750286102295,768149.0
+2017-03-27,15.787503242492676,15.900003433227539,15.75000286102295,15.862503051757812,421938.0
+2017-03-28,15.900003433227539,16.050003051757812,15.900003433227539,15.975003242492676,408517.0
+2017-03-29,15.975003242492676,15.975003242492676,15.975003242492676,15.975003242492676,0.0
+2017-03-30,16.08750343322754,16.08750343322754,16.050003051757812,16.08750343322754,264950.0
+2017-04-02,,,,,
+2017-04-03,16.20000457763672,16.312503814697266,16.20000457763672,16.27500343322754,375355.0
+2017-04-04,,,,,
+2017-04-05,16.27500343322754,16.612503051757812,16.27500343322754,16.612503051757812,798403.0
+2017-04-06,16.27500343322754,16.350004196166992,16.01250457763672,16.08750343322754,897689.0
+2017-04-09,16.01250457763672,16.01250457763672,15.787503242492676,15.787503242492676,284767.0
+2017-04-10,15.787503242492676,16.350004196166992,15.787503242492676,16.237503051757812,695001.0
+2017-04-11,16.20000457763672,16.27500343322754,16.20000457763672,16.27500343322754,251394.0
+2017-04-12,16.162504196166992,16.312503814697266,16.162504196166992,16.237503051757812,181403.0
+2017-04-13,16.20000457763672,16.237503051757812,16.125003814697266,16.20000457763672,96166.0
+2017-04-16,16.125003814697266,16.27500343322754,15.975003242492676,15.975003242492676,90046.0
+2017-04-17,16.01250457763672,16.01250457763672,15.862503051757812,15.900003433227539,60118.0
+2017-04-18,15.93750286102295,15.93750286102295,15.600003242492676,15.600003242492676,187215.0
+2017-04-19,15.450002670288086,15.525003433227539,15.300003051757812,15.337503433227539,209007.0
+2017-04-20,15.37500286102295,15.412503242492676,15.150003433227539,15.412503242492676,191690.0
+2017-04-23,15.450002670288086,15.600003242492676,15.300003051757812,15.56250286102295,506346.0
+2017-04-24,15.450002670288086,15.600003242492676,15.412503242492676,15.450002670288086,229289.0
+2017-04-25,15.450002670288086,15.487503051757812,15.337503433227539,15.337503433227539,142539.0
+2017-04-26,15.37500286102295,15.450002670288086,15.37500286102295,15.37500286102295,206434.0
+2017-04-27,15.337503433227539,15.450002670288086,15.300003051757812,15.412503242492676,101211.0
+2017-04-30,15.450002670288086,15.487503051757812,15.37500286102295,15.450002670288086,280742.0
+2017-05-01,15.37500286102295,15.56250286102295,15.37500286102295,15.412503242492676,722263.0
+2017-05-02,,,,,
+2017-05-03,15.450002670288086,15.487503051757812,15.412503242492676,15.487503051757812,62297.0
+2017-05-04,15.37500286102295,15.450002670288086,15.337503433227539,15.337503433227539,134062.0
+2017-05-07,15.337503433227539,15.37500286102295,15.300003051757812,15.300003051757812,38255.0
+2017-05-08,15.37500286102295,15.412503242492676,15.18750286102295,15.262502670288086,150110.0
+2017-05-09,,,,,
+2017-05-10,15.150003433227539,15.150003433227539,15.037503242492676,15.037503242492676,204565.0
+2017-05-11,15.075002670288086,15.112503051757812,14.962503433227539,14.962503433227539,110123.0
+2017-05-14,15.00000286102295,15.00000286102295,14.850003242492676,14.887502670288086,85035.0
+2017-05-15,14.925003051757812,15.037503242492676,14.925003051757812,14.962503433227539,65139.0
+2017-05-16,15.075002670288086,15.337503433227539,15.075002670288086,15.262502670288086,205807.0
+2017-05-17,15.18750286102295,15.337503433227539,15.150003433227539,15.337503433227539,233899.0
+2017-05-18,15.300003051757812,15.300003051757812,15.18750286102295,15.18750286102295,163094.0
+2017-05-21,15.300003051757812,15.412503242492676,15.225003242492676,15.225003242492676,639497.0
+2017-05-22,15.262502670288086,15.262502670288086,15.150003433227539,15.18750286102295,137930.0
+2017-05-23,15.225003242492676,15.225003242492676,15.075002670288086,15.075002670288086,228231.0
+2017-05-24,15.037503242492676,15.18750286102295,15.00000286102295,15.075002670288086,399485.0
+2017-05-25,15.037503242492676,15.262502670288086,15.037503242492676,15.18750286102295,185081.0
+2017-05-28,15.150003433227539,15.150003433227539,14.962503433227539,15.00000286102295,161443.0
+2017-05-29,15.037503242492676,15.037503242492676,14.962503433227539,15.037503242492676,181446.0
+2017-05-30,15.00000286102295,15.037503242492676,14.962503433227539,14.962503433227539,68569.0
+2017-05-31,15.00000286102295,15.00000286102295,14.962503433227539,14.962503433227539,104638.0
+2017-06-01,15.00000286102295,15.00000286102295,14.925003051757812,14.925003051757812,124127.0
+2017-06-04,14.970003128051758,14.985003471374512,14.970003128051758,14.970003128051758,24853.0
+2017-06-05,14.925003051757812,14.970003128051758,14.850003242492676,14.970003128051758,132331.0
+2017-06-06,14.955002784729004,14.970003128051758,14.925003051757812,14.925003051757812,67647.0
+2017-06-07,14.985003471374512,14.985003471374512,14.865002632141113,14.865002632141113,166485.0
+2017-06-08,14.865002632141113,14.865002632141113,14.835002899169922,14.850003242492676,342402.0
+2017-06-11,14.850003242492676,14.865002632141113,14.700002670288086,14.865002632141113,154267.0
+2017-06-12,14.760003089904785,14.865002632141113,14.700002670288086,14.71500301361084,342563.0
+2017-06-13,14.700002670288086,14.71500301361084,14.700002670288086,14.700002670288086,23691.0
+2017-06-14,14.71500301361084,14.80500316619873,14.700002670288086,14.80500316619873,57178.0
+2017-06-15,14.71500301361084,14.71500301361084,14.640003204345703,14.640003204345703,163707.0
+2017-06-18,14.62500286102295,14.775003433227539,14.62500286102295,14.745002746582031,16191.0
+2017-06-19,14.700002670288086,14.820002555847168,14.670002937316895,14.71500301361084,321858.0
+2017-06-20,14.730003356933594,14.730003356933594,14.62500286102295,14.640003204345703,150815.0
+2017-06-21,14.65500259399414,14.835002899169922,14.640003204345703,14.730003356933594,384410.0
+2017-06-22,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-25,14.80500316619873,14.80500316619873,14.80500316619873,14.80500316619873,0.0
+2017-06-26,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-27,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-28,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-29,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-07-02,14.835002899169922,14.880002975463867,14.80500316619873,14.850003242492676,150901.0
+2017-07-03,14.850003242492676,14.850003242492676,14.775003433227539,14.835002899169922,156922.0
+2017-07-04,14.80500316619873,14.850003242492676,14.790002822875977,14.790002822875977,244821.0
+2017-07-05,14.820002555847168,14.820002555847168,14.775003433227539,14.820002555847168,90167.0
+2017-07-06,14.820002555847168,14.835002899169922,14.775003433227539,14.790002822875977,88225.0
+2017-07-09,14.790002822875977,14.820002555847168,14.775003433227539,14.775003433227539,104706.0
+2017-07-10,14.80500316619873,14.850003242492676,14.80500316619873,14.850003242492676,203951.0
+2017-07-11,14.80500316619873,14.820002555847168,14.775003433227539,14.775003433227539,123290.0
+2017-07-12,14.775003433227539,14.910002708435059,14.775003433227539,14.895003318786621,307330.0
+2017-07-13,14.850003242492676,14.985003471374512,14.820002555847168,14.940003395080566,261409.0
+2017-07-16,15.00000286102295,15.060003280639648,14.925003051757812,14.970003128051758,306282.0
+2017-07-17,15.00000286102295,15.060003280639648,14.970003128051758,14.985003471374512,252457.0
+2017-07-18,14.985003471374512,14.985003471374512,14.970003128051758,14.985003471374512,43066.0
+2017-07-19,14.985003471374512,15.060003280639648,14.955002784729004,15.060003280639648,73762.0
+2017-07-20,15.060003280639648,15.135003089904785,15.045002937316895,15.060003280639648,131841.0
+2017-07-23,15.045002937316895,15.240002632141113,15.03000259399414,15.225003242492676,354099.0
+2017-07-24,15.165002822875977,15.165002822875977,15.060003280639648,15.060003280639648,480171.0
+2017-07-25,15.075002670288086,15.075002670288086,15.00000286102295,15.045002937316895,211242.0
+2017-07-26,15.03000259399414,15.060003280639648,14.970003128051758,15.00000286102295,260351.0
+2017-07-27,14.970003128051758,15.00000286102295,14.925003051757812,14.955002784729004,121263.0
+2017-07-30,14.955002784729004,14.955002784729004,14.850003242492676,14.850003242492676,157690.0
+2017-07-31,14.865002632141113,14.940003395080566,14.865002632141113,14.910002708435059,52050.0
+2017-08-01,14.970003128051758,14.985003471374512,14.880002975463867,14.925003051757812,84573.0
+2017-08-02,14.865002632141113,14.865002632141113,14.790002822875977,14.80500316619873,333474.0
+2017-08-03,14.820002555847168,14.820002555847168,14.745002746582031,14.760003089904785,243653.0
+2017-08-06,14.790002822875977,14.820002555847168,14.71500301361084,14.820002555847168,108178.0
+2017-08-07,14.775003433227539,14.775003433227539,14.62500286102295,14.65500259399414,132358.0
+2017-08-08,14.685003280639648,14.775003433227539,14.685003280639648,14.775003433227539,168887.0
+2017-08-09,14.760003089904785,14.80500316619873,14.760003089904785,14.790002822875977,113962.0
+2017-08-10,14.745002746582031,14.925003051757812,14.745002746582031,14.925003051757812,444494.0
+2017-08-13,14.610003471374512,14.610003471374512,14.265003204345703,14.415002822875977,316778.0
+2017-08-14,14.400003433227539,14.400003433227539,14.355003356933594,14.355003356933594,55099.0
+2017-08-15,14.355003356933594,14.355003356933594,14.310003280639648,14.325002670288086,111041.0
+2017-08-16,14.325002670288086,14.325002670288086,14.28000259399414,14.310003280639648,80823.0
+2017-08-17,14.325002670288086,14.385003089904785,14.325002670288086,14.385003089904785,90213.0
+2017-08-20,14.385003089904785,14.43000316619873,14.310003280639648,14.325002670288086,261902.0
+2017-08-21,14.325002670288086,14.34000301361084,14.28000259399414,14.28000259399414,150442.0
+2017-08-22,14.295002937316895,14.325002670288086,14.25000286102295,14.265003204345703,289214.0
+2017-08-23,14.295002937316895,14.295002937316895,14.235003471374512,14.265003204345703,122986.0
+2017-08-24,14.28000259399414,14.28000259399414,14.235003471374512,14.28000259399414,82751.0
+2017-08-27,14.25000286102295,14.25000286102295,14.100003242492676,14.115002632141113,92161.0
+2017-08-28,14.100003242492676,14.175003051757812,14.085002899169922,14.100003242492676,130907.0
+2017-08-29,14.145003318786621,14.145003318786621,14.100003242492676,14.100003242492676,46259.0
+2017-08-30,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-08-31,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-03,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-04,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-05,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-06,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-07,14.070002555847168,14.190003395080566,14.070002555847168,14.145003318786621,1083190.0
+2017-09-10,14.175003051757812,14.25000286102295,14.115002632141113,14.175003051757812,578639.0
+2017-09-11,14.175003051757812,14.205002784729004,14.160002708435059,14.175003051757812,216038.0
+2017-09-12,14.175003051757812,14.175003051757812,14.070002555847168,14.070002555847168,208018.0
+2017-09-13,14.130002975463867,14.130002975463867,14.010003089904785,14.025003433227539,255482.0
+2017-09-14,14.025003433227539,14.025003433227539,13.50000286102295,13.53000259399414,790582.0
+2017-09-17,13.575002670288086,13.695002555847168,13.560003280639648,13.695002555847168,325482.0
+2017-09-18,13.695002555847168,13.710002899169922,13.545002937316895,13.560003280639648,280967.0
+2017-09-19,13.605003356933594,13.635003089904785,13.545002937316895,13.545002937316895,174621.0
+2017-09-20,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-21,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-24,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-25,13.470003128051758,13.470003128051758,13.350003242492676,13.410002708435059,127694.0
+2017-09-26,13.410002708435059,13.440003395080566,13.395003318786621,13.395003318786621,162330.0
+2017-09-27,13.425003051757812,13.440003395080566,13.380002975463867,13.425003051757812,113358.0
+2017-09-28,13.455002784729004,13.575002670288086,13.455002784729004,13.575002670288086,491446.0
+2017-10-01,13.50000286102295,13.575002670288086,13.485003471374512,13.53000259399414,133458.0
+2017-10-02,13.515003204345703,13.515003204345703,13.470003128051758,13.50000286102295,126043.0
+2017-10-03,13.50000286102295,13.50000286102295,13.50000286102295,13.50000286102295,0.0
+2017-10-04,13.470003128051758,13.50000286102295,13.440003395080566,13.50000286102295,92895.0
+2017-10-05,13.470003128051758,13.515003204345703,13.440003395080566,13.515003204345703,113085.0
+2017-10-08,13.515003204345703,13.665002822875977,13.515003204345703,13.560003280639648,267489.0
+2017-10-09,13.560003280639648,13.560003280639648,13.485003471374512,13.515003204345703,173459.0
+2017-10-10,13.50000286102295,13.50000286102295,13.320002555847168,13.320002555847168,150177.0
+2017-10-11,13.260003089904785,13.275003433227539,13.15500259399414,13.170002937316895,237610.0
+2017-10-12,13.005002975463867,13.365002632141113,13.005002975463867,13.365002632141113,257465.0
+2017-10-15,13.21500301361084,13.470003128051758,13.21500301361084,13.275003433227539,238489.0
+2017-10-16,13.230003356933594,13.230003356933594,13.170002937316895,13.21500301361084,205865.0
+2017-10-17,13.230003356933594,13.230003356933594,13.12500286102295,13.12500286102295,219969.0
+2017-10-18,13.110003471374512,13.15500259399414,13.065003395080566,13.110003471374512,126167.0
+2017-10-19,13.110003471374512,13.110003471374512,12.885003089904785,12.960002899169922,301715.0
+2017-10-22,12.960002899169922,12.960002899169922,12.630002975463867,12.720003128051758,250281.0
+2017-10-23,12.675003051757812,12.675003051757812,12.55500316619873,12.660002708435059,157875.0
+2017-10-24,12.660002708435059,12.705002784729004,12.450002670288086,12.660002708435059,483762.0
+2017-10-25,12.735003471374512,12.915002822875977,12.705002784729004,12.84000301361084,295291.0
+2017-10-26,12.975003242492676,12.975003242492676,12.825002670288086,12.855003356933594,236109.0
+2017-10-29,12.900003433227539,12.900003433227539,12.855003356933594,12.870002746582031,196631.0
+2017-10-30,12.825002670288086,12.870002746582031,12.765003204345703,12.78000259399414,476587.0
+2017-10-31,12.765003204345703,12.765003204345703,12.675003051757812,12.705002784729004,242298.0
+2017-11-01,12.720003128051758,12.75000286102295,12.645003318786621,12.645003318786621,212990.0
+2017-11-02,12.690003395080566,12.690003395080566,12.615002632141113,12.645003318786621,162429.0
+2017-11-05,12.525003433227539,12.525003433227539,12.315003395080566,12.480003356933594,707265.0
+2017-11-06,12.360003471374512,12.360003471374512,12.270003318786621,12.270003318786621,598571.0
+2017-11-07,12.300003051757812,12.315003395080566,12.00000286102295,12.165002822875977,576611.0
+2017-11-08,12.18000316619873,12.240002632141113,12.105003356933594,12.105003356933594,597397.0
+2017-11-09,12.120002746582031,12.165002822875977,12.09000301361084,12.120002746582031,552053.0
+2017-11-12,12.18000316619873,12.18000316619873,12.060003280639648,12.075002670288086,501770.0
+2017-11-13,12.075002670288086,12.075002670288086,11.985001564025879,11.985001564025879,317974.0
+2017-11-14,11.985001564025879,12.105003356933594,11.985001564025879,12.075002670288086,725426.0
+2017-11-15,12.060003280639648,12.060003280639648,12.00000286102295,12.015003204345703,248894.0
+2017-11-16,12.00000286102295,12.03000259399414,11.970002174377441,11.970002174377441,760426.0
+2017-11-19,12.03000259399414,12.03000259399414,11.925002098083496,11.955001831054688,773802.0
+2017-11-20,11.985001564025879,12.00000286102295,11.925002098083496,11.925002098083496,602539.0
+2017-11-21,11.925002098083496,11.970002174377441,11.85000228881836,11.88000202178955,766594.0
+2017-11-22,11.895002365112305,12.75000286102295,11.895002365112305,12.540002822875977,2203634.0
+2017-11-23,12.525003433227539,12.78000259399414,12.46500301361084,12.675003051757812,1317891.0
+2017-11-26,12.660002708435059,13.080002784729004,12.660002708435059,13.020003318786621,505806.0
+2017-11-27,13.050003051757812,13.50000286102295,13.050003051757812,13.335002899169922,1499231.0
+2017-11-28,13.335002899169922,13.59000301361084,13.30500316619873,13.575002670288086,934841.0
+2017-11-29,13.575002670288086,13.650003433227539,13.560003280639648,13.560003280639648,565466.0
+2017-11-30,13.605003356933594,13.605003356933594,13.350003242492676,13.350003242492676,481169.0
+2017-12-03,13.410002708435059,13.68000316619873,13.410002708435059,13.620002746582031,498407.0
+2017-12-04,13.605003356933594,13.665002822875977,13.50000286102295,13.50000286102295,271085.0
+2017-12-05,13.380002975463867,13.425003051757812,13.380002975463867,13.425003051757812,200105.0
+2017-12-06,13.410002708435059,13.53000259399414,13.380002975463867,13.485003471374512,174821.0
+2017-12-07,13.455002784729004,13.485003471374512,13.380002975463867,13.455002784729004,168618.0
+2017-12-10,13.50000286102295,13.59000301361084,13.485003471374512,13.545002937316895,155602.0
+2017-12-11,13.605003356933594,13.605003356933594,13.53000259399414,13.545002937316895,182197.0
+2017-12-12,13.545002937316895,13.575002670288086,13.515003204345703,13.515003204345703,170483.0
+2017-12-13,13.515003204345703,13.53000259399414,13.485003471374512,13.515003204345703,83225.0
+2017-12-14,13.575002670288086,13.860003471374512,13.575002670288086,13.650003433227539,363438.0
+2017-12-17,13.650003433227539,13.890003204345703,13.650003433227539,13.800003051757812,259045.0
+2017-12-18,13.830002784729004,13.860003471374512,13.725003242492676,13.845003128051758,231902.0
+2017-12-19,13.830002784729004,13.87500286102295,13.770003318786621,13.800003051757812,209218.0
+2017-12-20,13.860003471374512,14.025003433227539,13.800003051757812,13.995002746582031,471213.0
+2017-12-21,13.950002670288086,13.980003356933594,13.845003128051758,13.950002670288086,199709.0
+2017-12-24,13.90500259399414,13.96500301361084,13.815003395080566,13.96500301361084,164162.0
+2017-12-25,13.90500259399414,14.085002899169922,13.90500259399414,14.040002822875977,198149.0
+2017-12-26,13.815003395080566,14.070002555847168,13.815003395080566,14.010003089904785,148237.0
+2017-12-27,14.070002555847168,14.085002899169922,13.950002670288086,13.980003356933594,310133.0
+2017-12-28,13.995002746582031,14.115002632141113,13.995002746582031,14.040002822875977,186607.0
+2017-12-31,13.995002746582031,14.05500316619873,13.980003356933594,13.980003356933594,253303.0
+2018-01-01,13.950002670288086,13.980003356933594,13.890003204345703,13.890003204345703,128782.0
+2018-01-02,13.87500286102295,13.87500286102295,13.785002708435059,13.815003395080566,111849.0
+2018-01-03,13.87500286102295,13.90500259399414,13.785002708435059,13.785002708435059,91286.0
+2018-01-04,13.800003051757812,13.96500301361084,13.800003051757812,13.87500286102295,337589.0
+2018-01-07,13.90500259399414,13.935003280639648,13.87500286102295,13.920002937316895,112181.0
+2018-01-08,13.920002937316895,13.920002937316895,13.87500286102295,13.87500286102295,96402.0
+2018-01-09,13.87500286102295,13.87500286102295,13.785002708435059,13.800003051757812,41045.0
+2018-01-10,13.90500259399414,13.90500259399414,13.800003051757812,13.90500259399414,52429.0
+2018-01-11,13.890003204345703,13.96500301361084,13.890003204345703,13.950002670288086,150606.0
+2018-01-14,14.025003433227539,14.34000301361084,13.920002937316895,14.175003051757812,764149.0
+2018-01-15,14.220003128051758,14.400003433227539,14.175003051757812,14.400003433227539,693971.0
+2018-01-16,14.385003089904785,14.475003242492676,14.370002746582031,14.475003242492676,363782.0
+2018-01-17,14.445002555847168,14.640003204345703,14.445002555847168,14.595003128051758,465973.0
+2018-01-18,14.595003128051758,14.595003128051758,14.400003433227539,14.520003318786621,268955.0
+2018-01-21,14.475003242492676,14.475003242492676,14.34000301361084,14.43000316619873,97441.0
+2018-01-22,14.415002822875977,14.415002822875977,14.325002670288086,14.325002670288086,193279.0
+2018-01-23,14.25000286102295,14.43000316619873,14.25000286102295,14.43000316619873,87718.0
+2018-01-24,14.400003433227539,14.415002822875977,14.355003356933594,14.415002822875977,54983.0
+2018-01-25,14.460002899169922,14.535002708435059,14.460002899169922,14.505002975463867,174139.0
+2018-01-28,14.505002975463867,14.640003204345703,14.505002975463867,14.62500286102295,144257.0
+2018-01-29,14.670002937316895,14.670002937316895,14.580002784729004,14.65500259399414,150507.0
+2018-01-30,14.595003128051758,14.700002670288086,14.580002784729004,14.670002937316895,135015.0
+2018-01-31,14.730003356933594,14.745002746582031,14.65500259399414,14.700002670288086,142682.0
+2018-02-01,14.760003089904785,14.80500316619873,14.745002746582031,14.80500316619873,91337.0
+2018-02-04,14.670002937316895,14.775003433227539,14.580002784729004,14.640003204345703,176651.0
+2018-02-05,14.550003051757812,14.62500286102295,14.460002899169922,14.62500286102295,93146.0
+2018-02-06,14.355003356933594,14.445002555847168,14.355003356933594,14.370002746582031,110155.0
+2018-02-07,14.355003356933594,14.490002632141113,14.190003395080566,14.25000286102295,146423.0
+2018-02-08,14.115002632141113,14.235003471374512,14.085002899169922,14.160002708435059,120695.0
+2018-02-11,14.040002822875977,14.100003242492676,13.87500286102295,13.920002937316895,187023.0
+2018-02-12,14.010003089904785,14.175003051757812,13.995002746582031,14.070002555847168,107509.0
+2018-02-13,14.100003242492676,14.160002708435059,14.100003242492676,14.160002708435059,80609.0
+2018-02-14,14.100003242492676,14.325002670288086,14.100003242492676,14.295002937316895,124657.0
+2018-02-15,14.310003280639648,14.400003433227539,14.265003204345703,14.34000301361084,273481.0
+2018-02-18,14.295002937316895,14.43000316619873,14.25000286102295,14.400003433227539,195194.0
+2018-02-19,14.400003433227539,14.490002632141113,14.355003356933594,14.490002632141113,295062.0
+2018-02-20,14.475003242492676,14.925003051757812,14.445002555847168,14.925003051757812,582666.0
+2018-02-21,14.925003051757812,15.225003242492676,14.925003051757812,15.075002670288086,511617.0
+2018-02-22,15.00000286102295,15.060003280639648,14.640003204345703,14.850003242492676,397303.0
+2018-02-25,15.015003204345703,15.015003204345703,14.940003395080566,15.015003204345703,266514.0
+2018-02-26,15.045002937316895,15.060003280639648,14.925003051757812,14.925003051757812,180282.0
+2018-02-27,14.850003242492676,14.910002708435059,14.700002670288086,14.745002746582031,193803.0
+2018-02-28,14.640003204345703,14.925003051757812,14.640003204345703,14.925003051757812,68795.0
+2018-03-01,14.62500286102295,14.925003051757812,14.62500286102295,14.865002632141113,302970.0
+2018-03-04,15.37500286102295,15.450002670288086,14.940003395080566,15.09000301361084,953371.0
+2018-03-05,15.150003433227539,15.150003433227539,15.015003204345703,15.075002670288086,249123.0
+2018-03-06,15.045002937316895,15.075002670288086,15.00000286102295,15.03000259399414,147361.0
+2018-03-07,15.060003280639648,15.09000301361084,14.970003128051758,14.970003128051758,258597.0
+2018-03-08,15.09000301361084,15.09000301361084,15.03000259399414,15.03000259399414,243366.0
+2018-03-11,15.105003356933594,15.225003242492676,15.015003204345703,15.120002746582031,611109.0
+2018-03-12,15.075002670288086,15.075002670288086,14.925003051757812,14.955002784729004,1036989.0
+2018-03-13,15.00000286102295,15.03000259399414,14.910002708435059,14.940003395080566,598023.0
+2018-03-14,14.925003051757812,14.925003051757812,14.895003318786621,14.910002708435059,104295.0
+2018-03-15,14.895003318786621,15.00000286102295,14.895003318786621,14.985003471374512,150678.0
+2018-03-18,14.985003471374512,15.00000286102295,14.895003318786621,14.910002708435059,332082.0
+2018-03-19,14.970003128051758,14.970003128051758,14.850003242492676,14.850003242492676,130589.0
+2018-03-20,14.835002899169922,14.835002899169922,14.775003433227539,14.775003433227539,377114.0
+2018-03-21,14.775003433227539,14.775003433227539,14.775003433227539,14.775003433227539,0.0
+2018-03-22,14.730003356933594,15.00000286102295,14.730003356933594,15.00000286102295,1111614.0
+2018-03-25,15.00000286102295,15.00000286102295,14.895003318786621,14.925003051757812,110878.0
+2018-03-26,14.880002975463867,14.955002784729004,14.850003242492676,14.955002784729004,179839.0
+2018-03-27,14.925003051757812,14.985003471374512,14.895003318786621,14.925003051757812,217953.0
+2018-03-28,14.925003051757812,15.03000259399414,14.925003051757812,15.03000259399414,463286.0
+2018-03-29,15.045002937316895,15.060003280639648,14.910002708435059,14.925003051757812,667302.0
+2018-04-01,14.895003318786621,14.955002784729004,14.850003242492676,14.850003242492676,208798.0
+2018-04-02,14.865002632141113,14.865002632141113,14.820002555847168,14.850003242492676,64030.0
+2018-04-03,14.820002555847168,14.880002975463867,14.820002555847168,14.880002975463867,125307.0
+2018-04-04,14.880002975463867,15.060003280639648,14.880002975463867,15.015003204345703,638569.0
+2018-04-05,15.075002670288086,15.135003089904785,15.045002937316895,15.105003356933594,179299.0
+2018-04-08,14.955002784729004,15.060003280639648,14.925003051757812,14.985003471374512,537493.0
+2018-04-09,14.940003395080566,14.985003471374512,14.910002708435059,14.910002708435059,202654.0
+2018-04-10,14.910002708435059,14.985003471374512,14.790002822875977,14.970003128051758,401331.0
+2018-04-11,14.985003471374512,15.09000301361084,14.775003433227539,14.790002822875977,399034.0
+2018-04-12,14.790002822875977,14.955002784729004,14.790002822875977,14.850003242492676,199843.0
+2018-04-15,14.955002784729004,15.075002670288086,14.955002784729004,15.075002670288086,269630.0
+2018-04-16,15.105003356933594,15.270003318786621,15.075002670288086,15.150003433227539,1464632.0
+2018-04-17,14.490002632141113,14.65500259399414,14.475003242492676,14.535002708435059,814663.0
+2018-04-18,14.565003395080566,14.610003471374512,14.475003242492676,14.520003318786621,635251.0
+2018-04-19,14.520003318786621,14.520003318786621,14.43000316619873,14.505002975463867,484045.0
+2018-04-22,14.490002632141113,14.490002632141113,14.25000286102295,14.34000301361084,461073.0
+2018-04-23,14.355003356933594,14.400003433227539,14.310003280639648,14.325002670288086,186190.0
+2018-04-24,14.325002670288086,14.445002555847168,14.25000286102295,14.400003433227539,263235.0
+2018-04-25,14.415002822875977,14.415002822875977,14.265003204345703,14.325002670288086,173373.0
+2018-04-26,14.34000301361084,14.355003356933594,14.235003471374512,14.34000301361084,205675.0
+2018-04-29,14.370002746582031,14.370002746582031,14.235003471374512,14.25000286102295,292574.0
+2018-04-30,14.235003471374512,14.25000286102295,14.05500316619873,14.100003242492676,319891.0
+2018-05-01,14.100003242492676,14.100003242492676,13.995002746582031,14.05500316619873,148079.0
+2018-05-02,14.100003242492676,14.115002632141113,13.87500286102295,13.935003280639648,201389.0
+2018-05-03,13.890003204345703,13.96500301361084,13.860003471374512,13.87500286102295,94558.0
+2018-05-06,13.920002937316895,13.980003356933594,13.87500286102295,13.890003204345703,248106.0
+2018-05-07,13.935003280639648,13.935003280639648,13.815003395080566,13.860003471374512,156671.0
+2018-05-08,13.87500286102295,13.920002937316895,13.710002899169922,13.920002937316895,326689.0
+2018-05-09,14.775003433227539,14.775003433227539,13.830002784729004,13.845003128051758,272937.0
+2018-05-10,13.935003280639648,14.025003433227539,13.935003280639648,13.935003280639648,147565.0
+2018-05-13,14.025003433227539,14.070002555847168,13.980003356933594,14.05500316619873,97685.0
+2018-05-14,14.025003433227539,14.100003242492676,13.90500259399414,13.980003356933594,142017.0
+2018-05-15,13.90500259399414,13.950002670288086,13.800003051757812,13.815003395080566,150271.0
+2018-05-16,13.845003128051758,13.845003128051758,13.755002975463867,13.770003318786621,109067.0
+2018-05-17,13.830002784729004,13.935003280639648,13.830002784729004,13.87500286102295,122378.0
+2018-05-20,13.950002670288086,13.950002670288086,13.650003433227539,13.770003318786621,223142.0
+2018-05-21,13.785002708435059,13.785002708435059,13.740002632141113,13.740002632141113,74026.0
+2018-05-22,13.740002632141113,13.800003051757812,13.665002822875977,13.725003242492676,316502.0
+2018-05-23,13.725003242492676,13.770003318786621,13.620002746582031,13.695002555847168,416459.0
+2018-05-24,13.635003089904785,13.740002632141113,13.635003089904785,13.695002555847168,221726.0
+2018-05-27,13.725003242492676,13.725003242492676,13.560003280639648,13.605003356933594,324079.0
+2018-05-28,13.605003356933594,13.710002899169922,13.59000301361084,13.635003089904785,76077.0
+2018-05-29,13.605003356933594,13.710002899169922,13.605003356933594,13.635003089904785,138381.0
+2018-05-30,13.650003433227539,13.665002822875977,13.605003356933594,13.635003089904785,135109.0
+2018-05-31,13.605003356933594,13.635003089904785,13.575002670288086,13.59000301361084,255569.0
+2018-06-03,13.59000301361084,13.665002822875977,13.575002670288086,13.635003089904785,354803.0
+2018-06-04,13.635003089904785,13.68000316619873,13.620002746582031,13.650003433227539,119846.0
+2018-06-05,13.650003433227539,13.665002822875977,13.635003089904785,13.650003433227539,146322.0
+2018-06-06,13.650003433227539,13.755002975463867,13.650003433227539,13.695002555847168,767537.0
+2018-06-07,13.695002555847168,13.695002555847168,13.650003433227539,13.665002822875977,59999.0
+2018-06-10,13.650003433227539,13.650003433227539,13.53000259399414,13.575002670288086,343117.0
+2018-06-11,13.575002670288086,13.575002670288086,13.455002784729004,13.50000286102295,233967.0
+2018-06-12,13.50000286102295,13.545002937316895,13.425003051757812,13.545002937316895,602395.0
+2018-06-13,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-14,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-17,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-18,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-19,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-20,13.635003089904785,13.635003089904785,13.470003128051758,13.53000259399414,262758.0
+2018-06-21,13.575002670288086,13.575002670288086,13.485003471374512,13.50000286102295,172630.0
+2018-06-24,13.53000259399414,13.560003280639648,13.485003471374512,13.50000286102295,306190.0
+2018-06-25,13.50000286102295,13.515003204345703,13.470003128051758,13.50000286102295,164782.0
+2018-06-26,13.50000286102295,13.50000286102295,13.440003395080566,13.455002784729004,305898.0
+2018-06-27,13.485003471374512,13.485003471374512,13.410002708435059,13.410002708435059,469085.0
+2018-06-28,13.425003051757812,13.50000286102295,13.335002899169922,13.365002632141113,905169.0
+2018-07-01,13.365002632141113,13.365002632141113,13.230003356933594,13.275003433227539,1143977.0
+2018-07-02,13.320002555847168,13.320002555847168,13.095003128051758,13.095003128051758,315479.0
+2018-07-03,13.080002784729004,13.110003471374512,13.020003318786621,13.020003318786621,483630.0
+2018-07-04,12.990002632141113,13.140003204345703,12.990002632141113,13.095003128051758,242175.0
+2018-07-05,13.080002784729004,13.080002784729004,12.975003242492676,12.975003242492676,211833.0
+2018-07-08,13.005002975463867,13.080002784729004,12.93000316619873,12.93000316619873,508974.0
+2018-07-09,12.960002899169922,13.065003395080566,12.810003280639648,12.810003280639648,826635.0
+2018-07-10,12.84000301361084,12.975003242492676,12.825002670288086,12.900003433227539,230342.0
+2018-07-11,12.900003433227539,13.050003051757812,12.900003433227539,12.915002822875977,269330.0
+2018-07-12,12.990002632141113,13.110003471374512,12.945002555847168,13.080002784729004,271334.0
+2018-07-15,13.200002670288086,13.50000286102295,13.140003204345703,13.425003051757812,930917.0
+2018-07-16,13.410002708435059,13.440003395080566,13.335002899169922,13.440003395080566,449246.0
+2018-07-17,13.455002784729004,13.455002784729004,13.350003242492676,13.425003051757812,229230.0
+2018-07-18,13.395003318786621,13.395003318786621,13.350003242492676,13.365002632141113,144438.0
+2018-07-19,13.365002632141113,13.425003051757812,13.365002632141113,13.425003051757812,205133.0
+2018-07-22,13.425003051757812,13.485003471374512,13.410002708435059,13.440003395080566,265561.0
+2018-07-23,13.425003051757812,13.440003395080566,13.320002555847168,13.335002899169922,368029.0
+2018-07-24,13.290002822875977,13.335002899169922,13.21500301361084,13.230003356933594,466479.0
+2018-07-25,13.230003356933594,13.260003089904785,13.185003280639648,13.230003356933594,221875.0
+2018-07-26,13.230003356933594,13.260003089904785,13.21500301361084,13.230003356933594,356999.0
+2018-07-29,13.245002746582031,13.485003471374512,13.110003471374512,13.30500316619873,662419.0
+2018-07-30,12.975003242492676,12.990002632141113,12.855003356933594,12.900003433227539,315898.0
+2018-07-31,12.825002670288086,12.885003089904785,12.825002670288086,12.870002746582031,220551.0
+2018-08-01,12.825002670288086,12.855003356933594,12.705002784729004,12.705002784729004,142954.0
+2018-08-02,12.585002899169922,12.675003051757812,12.585002899169922,12.660002708435059,172773.0
+2018-08-05,12.510003089904785,12.675003051757812,12.510003089904785,12.600003242492676,81765.0
+2018-08-06,12.585002899169922,12.735003471374512,12.585002899169922,12.645003318786621,52915.0
+2018-08-07,12.615002632141113,12.615002632141113,12.585002899169922,12.600003242492676,114957.0
+2018-08-08,12.630002975463867,12.645003318786621,12.570002555847168,12.585002899169922,190271.0
+2018-08-09,12.570002555847168,12.615002632141113,12.540002822875977,12.540002822875977,26551.0
+2018-08-12,12.525003433227539,12.585002899169922,12.495002746582031,12.525003433227539,192037.0
+2018-08-13,12.525003433227539,12.570002555847168,12.390003204345703,12.390003204345703,192391.0
+2018-08-14,12.450002670288086,12.570002555847168,12.40500259399414,12.480003356933594,144697.0
+2018-08-15,12.540002822875977,12.630002975463867,12.525003433227539,12.630002975463867,140807.0
+2018-08-16,12.690003395080566,12.690003395080566,12.55500316619873,12.645003318786621,114259.0
+2018-08-19,12.690003395080566,12.690003395080566,12.55500316619873,12.645003318786621,114259.0
+2018-08-20,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-21,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-22,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-23,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-26,12.675003051757812,12.765003204345703,12.675003051757812,12.765003204345703,85143.0
+2018-08-27,12.795002937316895,12.870002746582031,12.795002937316895,12.825002670288086,157733.0
+2018-08-28,12.810003280639648,12.855003356933594,12.795002937316895,12.810003280639648,246117.0
+2018-08-29,12.795002937316895,12.825002670288086,12.705002784729004,12.825002670288086,145897.0
+2018-08-30,12.75000286102295,12.75000286102295,12.660002708435059,12.75000286102295,97679.0
+2018-09-02,12.75000286102295,12.75000286102295,12.600003242492676,12.675003051757812,108342.0
+2018-09-03,12.675003051757812,12.735003471374512,12.540002822875977,12.540002822875977,160421.0
+2018-09-04,12.705002784729004,12.975003242492676,12.675003051757812,12.765003204345703,396497.0
+2018-09-05,12.75000286102295,12.75000286102295,12.510003089904785,12.525003433227539,181909.0
+2018-09-06,12.525003433227539,12.645003318786621,12.525003433227539,12.600003242492676,133677.0
+2018-09-09,12.615002632141113,12.630002975463867,12.495002746582031,12.615002632141113,97431.0
+2018-09-10,12.540002822875977,12.585002899169922,12.450002670288086,12.450002670288086,115111.0
+2018-09-11,12.55500316619873,12.55500316619873,12.300003051757812,12.37500286102295,652394.0
+2018-09-12,12.37500286102295,12.37500286102295,12.150003433227539,12.18000316619873,297727.0
+2018-09-13,12.165002822875977,12.18000316619873,12.03000259399414,12.060003280639648,403655.0
+2018-09-16,12.075002670288086,12.075002670288086,11.85000228881836,11.88000202178955,467925.0
+2018-09-17,11.865001678466797,12.00000286102295,11.85000228881836,11.985001564025879,598019.0
+2018-09-18,11.985001564025879,12.00000286102295,11.820001602172852,11.820001602172852,549497.0
+2018-09-19,11.85000228881836,12.00000286102295,11.835001945495605,11.985001564025879,266357.0
+2018-09-20,12.00000286102295,12.03000259399414,11.85000228881836,11.955001831054688,366991.0
+2018-09-23,11.955001831054688,11.955001831054688,11.955001831054688,11.955001831054688,0.0
+2018-09-24,12.00000286102295,12.03000259399414,11.85000228881836,11.955001831054688,366991.0
+2018-09-25,11.985001564025879,12.120002746582031,11.925002098083496,11.985001564025879,623593.0
+2018-09-26,11.955001831054688,11.985001564025879,11.895002365112305,11.895002365112305,145338.0
+2018-09-27,11.955001831054688,11.970002174377441,11.85000228881836,11.94000244140625,381410.0
+2018-09-30,11.925002098083496,12.060003280639648,11.895002365112305,12.015003204345703,347691.0
+2018-10-01,12.09000301361084,12.09000301361084,11.925002098083496,12.00000286102295,111434.0
+2018-10-02,12.03000259399414,12.360003471374512,12.00000286102295,12.225003242492676,1169345.0
+2018-10-03,12.225003242492676,12.225003242492676,12.135003089904785,12.150003433227539,341986.0
+2018-10-04,12.210002899169922,12.210002899169922,12.075002670288086,12.150003433227539,197105.0
+2018-10-07,12.18000316619873,12.18000316619873,11.925002098083496,11.970002174377441,590425.0
+2018-10-08,11.925002098083496,11.925002098083496,11.820001602172852,11.895002365112305,999842.0
+2018-10-09,11.85000228881836,11.895002365112305,11.805002212524414,11.865001678466797,316598.0
+2018-10-10,11.85000228881836,11.85000228881836,11.685002326965332,11.70000171661377,404662.0
+2018-10-11,11.625001907348633,11.625001907348633,11.250001907348633,11.445001602172852,982498.0
+2018-10-14,11.265002250671387,11.295001983642578,10.680002212524414,10.860001564025879,704742.0
+2018-10-15,10.875001907348633,11.94000244140625,10.875001907348633,11.94000244140625,1831014.0
+2018-10-16,11.85000228881836,12.450002670288086,11.490001678466797,12.18000316619873,2896636.0
+2018-10-17,12.150003433227539,12.46500301361084,12.150003433227539,12.450002670288086,1008686.0
+2018-10-18,12.495002746582031,12.78000259399414,12.480003356933594,12.55500316619873,1212691.0
+2018-10-21,12.360003471374512,13.005002975463867,12.00000286102295,12.675003051757812,1663900.0
+2018-10-22,12.600003242492676,12.75000286102295,12.075002670288086,12.105003356933594,419973.0
+2018-10-23,12.09000301361084,12.480003356933594,12.09000301361084,12.330002784729004,253579.0
+2018-10-24,12.37500286102295,12.435003280639648,12.37500286102295,12.37500286102295,69067.0
+2018-10-25,12.480003356933594,13.515003204345703,12.480003356933594,13.170002937316895,2839403.0
+2018-10-28,13.12500286102295,13.335002899169922,13.080002784729004,13.12500286102295,183759.0
+2018-10-29,13.110003471374512,13.260003089904785,12.990002632141113,12.990002632141113,200682.0
+2018-10-30,12.990002632141113,12.990002632141113,12.825002670288086,12.900003433227539,247009.0
+2018-10-31,12.870002746582031,13.050003051757812,12.870002746582031,13.050003051757812,93273.0
+2018-11-01,12.975003242492676,13.110003471374512,12.915002822875977,13.035002708435059,126245.0
+2018-11-04,12.915002822875977,12.93000316619873,12.825002670288086,12.855003356933594,92957.0
+2018-11-05,12.765003204345703,12.885003089904785,12.765003204345703,12.855003356933594,91229.0
+2018-11-06,12.855003356933594,12.885003089904785,12.855003356933594,12.855003356933594,25755.0
+2018-11-07,13.005002975463867,13.170002937316895,13.005002975463867,13.15500259399414,251373.0
+2018-11-08,13.140003204345703,13.15500259399414,12.975003242492676,12.975003242492676,87271.0
+2018-11-11,12.900003433227539,12.900003433227539,12.78000259399414,12.855003356933594,83265.0
+2018-11-12,12.78000259399414,13.020003318786621,12.78000259399414,12.900003433227539,63421.0
+2018-11-13,12.900003433227539,12.960002899169922,12.825002670288086,12.960002899169922,136863.0
+2018-11-14,12.855003356933594,13.005002975463867,12.84000301361084,12.900003433227539,99587.0
+2018-11-15,13.005002975463867,13.260003089904785,12.900003433227539,13.200002670288086,236178.0
+2018-11-18,13.50000286102295,13.59000301361084,13.005002975463867,13.005002975463867,830851.0
+2018-11-19,12.975003242492676,13.050003051757812,12.885003089904785,12.945002555847168,119622.0
+2018-11-20,12.900003433227539,12.945002555847168,12.84000301361084,12.945002555847168,113665.0
+2018-11-21,12.870002746582031,12.93000316619873,12.825002670288086,12.93000316619873,132674.0
+2018-11-22,12.825002670288086,12.975003242492676,12.825002670288086,12.93000316619873,110147.0
+2018-11-25,12.855003356933594,12.915002822875977,12.825002670288086,12.915002822875977,113309.0
+2018-11-26,12.915002822875977,12.915002822875977,12.810003280639648,12.825002670288086,128198.0
+2018-11-27,12.810003280639648,12.855003356933594,12.78000259399414,12.825002670288086,103178.0
+2018-11-28,12.870002746582031,12.900003433227539,12.825002670288086,12.825002670288086,56003.0
+2018-11-29,12.885003089904785,12.960002899169922,12.885003089904785,12.960002899169922,99029.0
+2018-12-02,12.960002899169922,13.110003471374512,12.960002899169922,13.080002784729004,331954.0
+2018-12-03,13.080002784729004,13.200002670288086,13.080002784729004,13.12500286102295,102083.0
+2018-12-04,13.110003471374512,13.200002670288086,13.020003318786621,13.050003051757812,181955.0
+2018-12-05,13.020003318786621,13.095003128051758,13.005002975463867,13.050003051757812,88699.0
+2018-12-06,13.020003318786621,13.440003395080566,13.020003318786621,13.170002937316895,510221.0
+2018-12-09,13.170002937316895,13.260003089904785,13.15500259399414,13.200002670288086,153170.0
+2018-12-10,13.200002670288086,13.245002746582031,13.110003471374512,13.200002670288086,206266.0
+2018-12-11,13.140003204345703,13.15500259399414,13.050003051757812,13.15500259399414,88786.0
+2018-12-12,13.12500286102295,13.245002746582031,13.12500286102295,13.230003356933594,82422.0
+2018-12-13,13.15500259399414,13.245002746582031,13.15500259399414,13.230003356933594,65894.0
+2018-12-16,13.245002746582031,13.30500316619873,13.12500286102295,13.275003433227539,376675.0
+2018-12-17,13.21500301361084,13.440003395080566,13.21500301361084,13.425003051757812,567622.0
+2018-12-18,13.320002555847168,13.470003128051758,13.30500316619873,13.380002975463867,84299.0
+2018-12-19,13.440003395080566,13.440003395080566,13.350003242492676,13.380002975463867,212513.0
+2018-12-20,13.350003242492676,13.350003242492676,13.110003471374512,13.140003204345703,246590.0
+2018-12-23,13.050003051757812,13.065003395080566,12.990002632141113,13.065003395080566,49114.0
+2018-12-24,13.140003204345703,13.140003204345703,13.080002784729004,13.12500286102295,109558.0
+2018-12-25,13.110003471374512,13.200002670288086,12.990002632141113,13.140003204345703,133559.0
+2018-12-26,13.080002784729004,13.185003280639648,13.065003395080566,13.12500286102295,22283.0
+2018-12-27,13.200002670288086,13.200002670288086,13.080002784729004,13.095003128051758,71235.0
+2018-12-30,13.15500259399414,13.21500301361084,13.15500259399414,13.21500301361084,23822.0
+2018-12-31,13.185003280639648,13.21500301361084,13.12500286102295,13.15500259399414,87071.0
+2019-01-01,13.200002670288086,13.200002670288086,13.12500286102295,13.12500286102295,128210.0
+2019-01-02,13.12500286102295,13.12500286102295,13.050003051757812,13.065003395080566,33815.0
+2019-01-03,13.080002784729004,13.095003128051758,12.975003242492676,13.095003128051758,171157.0
+2019-01-06,13.12500286102295,13.15500259399414,13.050003051757812,13.095003128051758,219217.0
+2019-01-07,13.095003128051758,13.15500259399414,13.080002784729004,13.12500286102295,613043.0
+2019-01-08,13.080002784729004,13.185003280639648,13.080002784729004,13.12500286102295,132782.0
+2019-01-09,13.170002937316895,13.170002937316895,13.020003318786621,13.065003395080566,690181.0
+2019-01-10,13.050003051757812,13.065003395080566,13.005002975463867,13.020003318786621,240178.0
+2019-01-13,13.035002708435059,13.140003204345703,13.005002975463867,13.12500286102295,780949.0
+2019-01-14,13.12500286102295,13.365002632141113,13.095003128051758,13.320002555847168,409118.0
+2019-01-15,13.335002899169922,13.410002708435059,13.335002899169922,13.365002632141113,384050.0
+2019-01-16,13.350003242492676,13.350003242492676,13.260003089904785,13.260003089904785,95615.0
+2019-01-17,13.230003356933594,13.320002555847168,13.200002670288086,13.320002555847168,77503.0
+2019-01-20,13.410002708435059,13.485003471374512,13.380002975463867,13.470003128051758,231850.0
+2019-01-21,13.50000286102295,13.50000286102295,13.275003433227539,13.425003051757812,51534.0
+2019-01-22,13.455002784729004,13.515003204345703,13.365002632141113,13.365002632141113,128090.0
+2019-01-23,13.425003051757812,13.50000286102295,13.425003051757812,13.50000286102295,91529.0
+2019-01-24,13.50000286102295,13.50000286102295,13.395003318786621,13.50000286102295,90495.0
+2019-01-27,13.545002937316895,13.785002708435059,13.485003471374512,13.770003318786621,372227.0
+2019-01-28,13.740002632141113,13.830002784729004,13.740002632141113,13.800003051757812,165621.0
+2019-01-29,13.68000316619873,13.890003204345703,13.665002822875977,13.890003204345703,191933.0
+2019-01-30,13.90500259399414,13.995002746582031,13.800003051757812,13.860003471374512,204235.0
+2019-01-31,13.87500286102295,13.87500286102295,13.725003242492676,13.755002975463867,149991.0
+2019-02-03,13.740002632141113,13.815003395080566,13.515003204345703,13.815003395080566,112183.0
+2019-02-04,13.59000301361084,13.815003395080566,13.59000301361084,13.785002708435059,92643.0
+2019-02-05,13.710002899169922,13.770003318786621,13.650003433227539,13.725003242492676,135737.0
+2019-02-06,13.695002555847168,13.710002899169922,13.650003433227539,13.650003433227539,87389.0
+2019-02-07,13.605003356933594,13.650003433227539,13.575002670288086,13.650003433227539,113061.0
+2019-02-10,13.695002555847168,13.695002555847168,13.59000301361084,13.59000301361084,15853.0
+2019-02-11,13.650003433227539,13.770003318786621,13.650003433227539,13.665002822875977,143705.0
+2019-02-12,13.695002555847168,13.890003204345703,13.695002555847168,13.770003318786621,164909.0
+2019-02-13,13.755002975463867,14.445002555847168,13.755002975463867,14.070002555847168,437629.0
+2019-02-14,14.175003051757812,14.25000286102295,13.935003280639648,14.040002822875977,172193.0
+2019-02-17,13.950002670288086,14.040002822875977,13.87500286102295,13.950002670288086,95945.0
+2019-02-18,13.87500286102295,14.175003051757812,13.87500286102295,14.160002708435059,167007.0
+2019-02-19,14.115002632141113,14.115002632141113,13.87500286102295,14.115002632141113,123967.0
+2019-02-20,14.115002632141113,14.235003471374512,14.115002632141113,14.235003471374512,170258.0
+2019-02-21,14.25000286102295,14.310003280639648,14.115002632141113,14.25000286102295,161922.0
+2019-02-24,14.775003433227539,15.660002708435059,14.775003433227539,15.420002937316895,5771957.0
+2019-02-25,15.46500301361084,15.495002746582031,14.940003395080566,15.03000259399414,2512511.0
+2019-02-26,15.075002670288086,15.075002670288086,14.820002555847168,14.850003242492676,1441559.0
+2019-02-27,14.865002632141113,15.045002937316895,14.775003433227539,15.03000259399414,859189.0
+2019-02-28,15.015003204345703,15.135003089904785,14.970003128051758,15.045002937316895,686058.0
+2019-03-03,15.00000286102295,15.075002670288086,15.00000286102295,15.015003204345703,411698.0
+2019-03-04,15.00000286102295,15.195002555847168,15.00000286102295,15.165002822875977,470825.0
+2019-03-05,15.165002822875977,15.210002899169922,15.075002670288086,15.18000316619873,365321.0
+2019-03-06,15.165002822875977,15.285002708435059,15.150003433227539,15.240002632141113,294957.0
+2019-03-07,15.285002708435059,15.300003051757812,15.18000316619873,15.195002555847168,337031.0
+2019-03-10,15.300003051757812,15.315003395080566,15.150003433227539,15.18000316619873,186665.0
+2019-03-11,15.165002822875977,15.285002708435059,15.150003433227539,15.195002555847168,249845.0
+2019-03-12,15.285002708435059,15.300003051757812,15.240002632141113,15.270003318786621,143815.0
+2019-03-13,15.285002708435059,15.585002899169922,15.285002708435059,15.495002746582031,598670.0
+2019-03-14,15.525003433227539,15.600003242492676,15.495002746582031,15.585002899169922,612079.0
+2019-03-17,15.600003242492676,15.690003395080566,15.585002899169922,15.630002975463867,378017.0
+2019-03-18,15.645003318786621,15.945002555847168,15.615002632141113,15.885003089904785,676602.0
+2019-03-19,15.900003433227539,15.945002555847168,15.75000286102295,15.825002670288086,733503.0
+2019-03-20,15.810003280639648,15.810003280639648,15.525003433227539,15.570002555847168,758606.0
+2019-03-21,15.600003242492676,15.84000301361084,15.585002899169922,15.705002784729004,1008485.0
+2019-03-24,15.735003471374512,15.75000286102295,15.600003242492676,15.675003051757812,539946.0
+2019-03-25,15.705002784729004,15.735003471374512,15.600003242492676,15.705002784729004,348515.0
+2019-03-26,15.75000286102295,15.75000286102295,15.585002899169922,15.645003318786621,316738.0
+2019-03-27,15.675003051757812,15.75000286102295,15.645003318786621,15.720003128051758,399649.0
+2019-03-28,15.675003051757812,15.75000286102295,15.675003051757812,15.705002784729004,281793.0
+2019-03-31,15.705002784729004,15.705002784729004,15.705002784729004,15.705002784729004,0.0
+2019-04-01,15.75000286102295,15.855003356933594,15.735003471374512,15.810003280639648,409761.0
+2019-04-02,15.855003356933594,16.020004272460938,15.825002670288086,16.020004272460938,575462.0
+2019-04-03,16.035003662109375,16.215003967285156,15.960002899169922,16.08000373840332,771633.0
+2019-04-04,16.17000389099121,16.18500328063965,16.050003051757812,16.110004425048828,476270.0
+2019-04-07,16.125003814697266,16.20000457763672,16.095003128051758,16.18500328063965,265402.0
+2019-04-08,16.20000457763672,16.305004119873047,16.035003662109375,16.035003662109375,904022.0
+2019-04-09,16.050003051757812,16.050003051757812,15.75000286102295,15.975003242492676,1039753.0
+2019-04-10,16.020004272460938,16.125003814697266,16.0050048828125,16.065004348754883,304691.0
+2019-04-11,16.035003662109375,16.050003051757812,15.825002670288086,15.855003356933594,1078591.0
+2019-04-14,15.825002670288086,15.900003433227539,15.675003051757812,15.810003280639648,646294.0
+2019-04-15,15.84000301361084,15.900003433227539,15.795002937316895,15.855003356933594,579499.0
+2019-04-16,15.855003356933594,15.855003356933594,15.810003280639648,15.825002670288086,672805.0
+2019-04-17,15.900003433227539,15.93000316619873,15.825002670288086,15.93000316619873,638202.0
+2019-04-18,15.93000316619873,15.945002555847168,15.810003280639648,15.945002555847168,682186.0
+2019-04-21,15.915002822875977,16.20000457763672,15.870002746582031,16.18500328063965,633875.0
+2019-04-22,16.27500343322754,16.335004806518555,16.20000457763672,16.2600040435791,949114.0
+2019-04-23,16.27500343322754,16.3800048828125,16.2600040435791,16.29000473022461,689702.0
+2019-04-24,16.29000473022461,16.29000473022461,16.20000457763672,16.27500343322754,531758.0
+2019-04-25,16.2600040435791,16.2600040435791,16.110004425048828,16.2600040435791,488382.0
+2019-04-28,16.27500343322754,16.425003051757812,16.245004653930664,16.36500358581543,871123.0
+2019-04-29,16.410003662109375,16.425003051757812,16.335004806518555,16.3800048828125,625777.0
+2019-04-30,16.3800048828125,16.395004272460938,16.245004653930664,16.320003509521484,948294.0
+2019-05-01,16.27500343322754,16.36500358581543,16.27500343322754,16.320003509521484,646277.0
+2019-05-02,16.335004806518555,16.425003051757812,16.320003509521484,16.395004272460938,1420964.0
+2019-05-05,15.699999809265137,15.800000190734863,15.539999961853027,15.640000343322754,935811.0
+2019-05-06,15.539999961853027,15.539999961853027,15.239999771118164,15.260000228881836,383426.0
+2019-05-07,15.239999771118164,15.260000228881836,14.979999542236328,15.0,459028.0
+2019-05-08,14.960000038146973,14.960000038146973,14.680000305175781,14.899999618530273,746737.0
+2019-05-09,14.819999694824219,14.819999694824219,14.65999984741211,14.739999771118164,522726.0
+2019-05-12,14.640000343322754,14.640000343322754,14.0,14.119999885559082,408288.0
+2019-05-13,14.100000381469727,14.180000305175781,13.760000228881836,13.760000228881836,439985.0
+2019-05-14,13.899999618530273,14.079999923706055,13.600000381469727,13.619999885559082,618668.0
+2019-05-15,13.899999618530273,14.0,13.800000190734863,14.0,481685.0
+2019-05-16,13.979999542236328,14.15999984741211,13.960000038146973,14.15999984741211,304607.0
+2019-05-19,14.140000343322754,14.140000343322754,13.779999732971191,13.819999694824219,348693.0
+2019-05-20,13.819999694824219,13.819999694824219,13.5,13.640000343322754,372521.0
+2019-05-21,13.699999809265137,13.899999618530273,13.680000305175781,13.84000015258789,510604.0
+2019-05-22,13.899999618530273,14.119999885559082,13.899999618530273,14.100000381469727,220670.0
+2019-05-23,14.0,14.100000381469727,13.920000076293945,13.9399995803833,355625.0
+2019-05-26,13.899999618530273,13.899999618530273,13.680000305175781,13.699999809265137,319531.0
+2019-05-27,13.760000228881836,13.760000228881836,13.600000381469727,13.65999984741211,596929.0
+2019-05-28,13.699999809265137,14.539999961853027,13.579999923706055,14.539999961853027,1469199.0
+2019-05-29,14.460000038146973,14.479999542236328,14.020000457763672,14.479999542236328,383927.0
+2019-05-30,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-02,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-03,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-04,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-05,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-06,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-09,13.5,14.520000457763672,13.5,14.4399995803833,409156.0
+2019-06-10,14.5,14.699999809265137,14.399999618530273,14.479999542236328,641487.0
+2019-06-11,14.460000038146973,14.600000381469727,14.460000038146973,14.539999961853027,208747.0
+2019-06-12,14.539999961853027,14.539999961853027,14.399999618530273,14.4399995803833,559527.0
+2019-06-13,14.399999618530273,14.4399995803833,14.319999694824219,14.34000015258789,243101.0
+2019-06-16,14.319999694824219,14.399999618530273,14.300000190734863,14.380000114440918,127407.0
+2019-06-17,14.380000114440918,14.5,14.359999656677246,14.399999618530273,560898.0
+2019-06-18,14.4399995803833,14.520000457763672,14.420000076293945,14.460000038146973,739707.0
+2019-06-19,14.479999542236328,14.5,14.359999656677246,14.359999656677246,580981.0
+2019-06-20,14.399999618530273,14.539999961853027,14.300000190734863,14.420000076293945,595489.0
+2019-06-23,14.4399995803833,14.460000038146973,14.359999656677246,14.420000076293945,212075.0
+2019-06-24,14.460000038146973,14.479999542236328,14.319999694824219,14.420000076293945,205241.0
+2019-06-25,14.479999542236328,14.640000343322754,14.479999542236328,14.640000343322754,414969.0
+2019-06-26,14.65999984741211,14.899999618530273,14.579999923706055,14.739999771118164,447721.0
+2019-06-27,14.800000190734863,14.960000038146973,14.760000228881836,14.960000038146973,252772.0
+2019-06-30,14.880000114440918,15.119999885559082,14.880000114440918,14.899999618530273,623512.0
+2019-07-01,14.979999542236328,14.979999542236328,14.899999618530273,14.9399995803833,109589.0
+2019-07-02,14.880000114440918,14.899999618530273,14.880000114440918,14.880000114440918,184255.0
+2019-07-03,14.859999656677246,14.899999618530273,14.84000015258789,14.880000114440918,157427.0
+2019-07-04,14.859999656677246,14.880000114440918,14.84000015258789,14.859999656677246,70064.0
+2019-07-07,14.84000015258789,14.859999656677246,14.819999694824219,14.859999656677246,85279.0
+2019-07-08,14.84000015258789,14.880000114440918,14.800000190734863,14.880000114440918,105100.0
+2019-07-09,14.880000114440918,14.920000076293945,14.84000015258789,14.899999618530273,137809.0
+2019-07-10,14.880000114440918,14.880000114440918,14.779999732971191,14.84000015258789,244483.0
+2019-07-11,14.800000190734863,14.899999618530273,14.800000190734863,14.899999618530273,56296.0
+2019-07-14,14.899999618530273,14.9399995803833,14.880000114440918,14.899999618530273,120421.0
+2019-07-15,14.920000076293945,14.920000076293945,14.800000190734863,14.899999618530273,280200.0
+2019-07-16,14.899999618530273,14.920000076293945,14.859999656677246,14.899999618530273,137107.0
+2019-07-17,14.880000114440918,14.920000076293945,14.859999656677246,14.859999656677246,99051.0
+2019-07-18,14.9399995803833,15.039999961853027,14.920000076293945,15.0,362144.0
+2019-07-21,14.979999542236328,15.140000343322754,14.9399995803833,15.140000343322754,824235.0
+2019-07-22,15.180000305175781,15.399999618530273,15.180000305175781,15.260000228881836,552388.0
+2019-07-23,15.260000228881836,15.260000228881836,15.100000381469727,15.100000381469727,208776.0
+2019-07-24,15.0600004196167,15.100000381469727,14.899999618530273,14.979999542236328,341779.0
+2019-07-25,14.960000038146973,15.0600004196167,14.920000076293945,14.979999542236328,128103.0
+2019-07-28,15.020000457763672,15.079999923706055,14.960000038146973,15.079999923706055,179374.0
+2019-07-29,15.100000381469727,15.199999809265137,15.020000457763672,15.140000343322754,423037.0
+2019-07-30,15.140000343322754,15.199999809265137,15.079999923706055,15.140000343322754,237046.0
+2019-07-31,15.140000343322754,15.180000305175781,15.0600004196167,15.140000343322754,72773.0
+2019-08-01,15.15999984741211,15.15999984741211,15.079999923706055,15.100000381469727,196595.0
+2019-08-04,15.100000381469727,15.100000381469727,15.0,15.020000457763672,234483.0
+2019-08-05,15.0,15.020000457763672,14.899999618530273,15.020000457763672,215237.0
+2019-08-06,14.899999618530273,15.100000381469727,14.859999656677246,15.100000381469727,370081.0
+2019-08-07,15.100000381469727,15.15999984741211,15.079999923706055,15.15999984741211,299342.0
+2019-08-08,15.15999984741211,15.199999809265137,15.100000381469727,15.199999809265137,196282.0
+2019-08-11,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-12,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-13,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-14,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-15,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-18,15.119999885559082,15.640000343322754,15.119999885559082,15.420000076293945,461910.0
+2019-08-19,15.420000076293945,15.4399995803833,15.359999656677246,15.420000076293945,404841.0
+2019-08-20,15.420000076293945,15.520000457763672,15.399999618530273,15.4399995803833,174411.0
+2019-08-21,15.460000038146973,15.479999542236328,15.199999809265137,15.479999542236328,242631.0
+2019-08-22,15.4399995803833,15.539999961853027,15.399999618530273,15.5,262683.0
+2019-08-25,15.359999656677246,15.4399995803833,15.239999771118164,15.239999771118164,222950.0
+2019-08-26,15.279999732971191,15.4399995803833,15.239999771118164,15.399999618530273,326087.0
+2019-08-27,15.359999656677246,15.899999618530273,15.319999694824219,15.899999618530273,1224268.0
+2019-08-28,15.699999809265137,15.720000267028809,15.399999618530273,15.699999809265137,499528.0
+2019-08-29,15.680000305175781,15.779999732971191,15.65999984741211,15.65999984741211,391878.0
+2019-09-01,15.65999984741211,15.65999984741211,15.5,15.5,227201.0
+2019-09-02,15.520000457763672,15.699999809265137,15.5,15.640000343322754,154582.0
+2019-09-03,15.640000343322754,15.640000343322754,15.5,15.520000457763672,198591.0
+2019-09-04,15.539999961853027,15.720000267028809,15.479999542236328,15.720000267028809,201023.0
+2019-09-05,15.720000267028809,15.960000038146973,15.720000267028809,15.819999694824219,489024.0
+2019-09-08,15.84000015258789,15.960000038146973,15.819999694824219,15.859999656677246,1056280.0
+2019-09-09,15.859999656677246,16.040000915527344,15.859999656677246,15.9399995803833,1133555.0
+2019-09-10,15.319999694824219,15.520000457763672,15.319999694824219,15.420000076293945,948714.0
+2019-09-11,15.359999656677246,15.359999656677246,15.239999771118164,15.239999771118164,367258.0
+2019-09-12,15.239999771118164,15.300000190734863,15.199999809265137,15.300000190734863,401487.0
+2019-09-15,15.079999923706055,15.180000305175781,15.039999961853027,15.100000381469727,231513.0
+2019-09-16,15.15999984741211,15.199999809265137,15.0600004196167,15.199999809265137,240300.0
+2019-09-17,15.180000305175781,15.180000305175781,15.0,15.039999961853027,555244.0
+2019-09-18,15.079999923706055,15.119999885559082,15.0600004196167,15.079999923706055,108834.0
+2019-09-19,15.039999961853027,15.100000381469727,14.960000038146973,15.0,860495.0
+2019-09-22,15.039999961853027,15.0600004196167,14.979999542236328,14.979999542236328,119992.0
+2019-09-24,15.0600004196167,15.119999885559082,15.0,15.119999885559082,345043.0
+2019-09-25,15.119999885559082,15.119999885559082,14.960000038146973,14.979999542236328,499081.0
+2019-09-26,14.979999542236328,15.0600004196167,14.9399995803833,14.9399995803833,249300.0
+2019-09-29,14.9399995803833,15.0,14.899999618530273,15.0,209765.0
+2019-09-30,15.020000457763672,15.079999923706055,15.020000457763672,15.0600004196167,210315.0
+2019-10-01,15.0600004196167,15.079999923706055,15.039999961853027,15.079999923706055,93330.0
+2019-10-02,15.079999923706055,15.100000381469727,14.979999542236328,15.020000457763672,145751.0
+2019-10-03,14.960000038146973,14.960000038146973,14.880000114440918,14.880000114440918,545952.0
+2019-10-06,15.0,15.039999961853027,14.960000038146973,15.0,173700.0
+2019-10-07,14.960000038146973,14.979999542236328,14.920000076293945,14.960000038146973,150272.0
+2019-10-08,14.899999618530273,14.920000076293945,14.739999771118164,14.800000190734863,430644.0
+2019-10-09,14.819999694824219,14.819999694824219,14.5,14.520000457763672,414509.0
+2019-10-10,14.4399995803833,14.479999542236328,14.199999809265137,14.199999809265137,434398.0
+2019-10-13,14.279999732971191,14.279999732971191,14.020000457763672,14.039999961853027,373357.0
+2019-10-14,14.0,14.100000381469727,13.9399995803833,14.020000457763672,362309.0
+2019-10-15,14.0600004196167,14.0600004196167,13.819999694824219,13.880000114440918,409475.0
+2019-10-16,13.979999542236328,14.15999984741211,13.920000076293945,14.15999984741211,619118.0
+2019-10-17,14.140000343322754,14.399999618530273,14.100000381469727,14.399999618530273,211306.0
+2019-10-20,14.5,14.699999809265137,14.4399995803833,14.4399995803833,356146.0
+2019-10-21,14.420000076293945,14.5,14.359999656677246,14.399999618530273,490381.0
+2019-10-22,14.460000038146973,14.479999542236328,14.319999694824219,14.34000015258789,538860.0
+2019-10-23,14.319999694824219,14.420000076293945,14.319999694824219,14.34000015258789,228635.0
+2019-10-24,14.34000015258789,14.4399995803833,14.300000190734863,14.4399995803833,222741.0
+2019-10-27,14.380000114440918,14.420000076293945,14.34000015258789,14.34000015258789,136937.0
+2019-10-28,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,367091.0
+2019-10-29,14.020000457763672,14.079999923706055,13.960000038146973,14.0,383371.0
+2019-10-30,14.039999961853027,14.100000381469727,14.0,14.100000381469727,258951.0
+2019-10-31,14.100000381469727,14.100000381469727,13.920000076293945,14.020000457763672,518550.0
+2019-11-03,13.800000190734863,13.800000190734863,13.460000038146973,13.65999984741211,516787.0
+2019-11-04,13.699999809265137,13.779999732971191,13.640000343322754,13.699999809265137,180570.0
+2019-11-05,13.699999809265137,13.920000076293945,13.680000305175781,13.920000076293945,423053.0
+2019-11-06,13.859999656677246,13.859999656677246,13.800000190734863,13.84000015258789,166406.0
+2019-11-07,13.84000015258789,14.0600004196167,13.84000015258789,13.9399995803833,490829.0
+2019-11-10,13.899999618530273,14.100000381469727,13.899999618530273,14.0,255426.0
+2019-11-11,14.0,14.039999961853027,13.920000076293945,13.979999542236328,163164.0
+2019-11-12,14.0,14.079999923706055,13.979999542236328,14.039999961853027,756914.0
+2019-11-13,14.0600004196167,14.100000381469727,14.0,14.020000457763672,115221.0
+2019-11-14,14.0,14.079999923706055,14.0,14.0,75247.0
+2019-11-17,14.020000457763672,14.140000343322754,14.0,14.079999923706055,322052.0
+2019-11-18,14.100000381469727,14.180000305175781,14.039999961853027,14.15999984741211,238929.0
+2019-11-19,14.180000305175781,14.180000305175781,14.119999885559082,14.140000343322754,155291.0
+2019-11-20,14.119999885559082,14.180000305175781,14.100000381469727,14.15999984741211,153080.0
+2019-11-21,14.140000343322754,14.199999809265137,14.140000343322754,14.199999809265137,130503.0
+2019-11-24,14.199999809265137,14.300000190734863,14.100000381469727,14.100000381469727,608834.0
+2019-11-25,14.100000381469727,14.199999809265137,14.0,14.140000343322754,1190502.0
+2019-11-26,14.079999923706055,14.140000343322754,13.960000038146973,14.140000343322754,908647.0
+2019-11-27,14.140000343322754,14.140000343322754,14.039999961853027,14.079999923706055,102205.0
+2019-11-28,14.079999923706055,14.079999923706055,14.0,14.039999961853027,136030.0
+2019-12-01,14.0600004196167,14.180000305175781,14.0,14.180000305175781,334137.0
+2019-12-02,14.180000305175781,14.180000305175781,13.920000076293945,13.960000038146973,819215.0
+2019-12-03,13.979999542236328,14.0,13.899999618530273,13.9399995803833,424402.0
+2019-12-04,13.960000038146973,13.979999542236328,13.899999618530273,13.979999542236328,218072.0
+2019-12-05,13.960000038146973,14.020000457763672,13.960000038146973,13.979999542236328,80930.0
+2019-12-08,13.979999542236328,14.100000381469727,13.979999542236328,14.0600004196167,351897.0
+2019-12-09,14.119999885559082,14.140000343322754,14.0,14.0,531466.0
+2019-12-10,14.020000457763672,14.039999961853027,13.960000038146973,14.0,351436.0
+2019-12-11,14.0,14.140000343322754,14.0,14.119999885559082,205326.0
+2019-12-12,14.119999885559082,14.140000343322754,13.960000038146973,14.0,482435.0
+2019-12-15,14.0,14.020000457763672,13.979999542236328,14.0,278371.0
+2019-12-16,14.020000457763672,14.140000343322754,14.020000457763672,14.100000381469727,1012324.0
+2019-12-17,14.100000381469727,14.180000305175781,14.079999923706055,14.119999885559082,930810.0
+2019-12-18,14.119999885559082,14.359999656677246,14.119999885559082,14.34000015258789,739662.0
+2019-12-19,14.380000114440918,14.420000076293945,14.34000015258789,14.359999656677246,582959.0
+2019-12-22,14.359999656677246,14.699999809265137,14.34000015258789,14.579999923706055,704566.0
+2019-12-23,14.640000343322754,14.880000114440918,14.640000343322754,14.800000190734863,640673.0
+2019-12-24,14.800000190734863,14.800000190734863,14.640000343322754,14.779999732971191,759596.0
+2019-12-25,14.760000228881836,14.800000190734863,14.600000381469727,14.600000381469727,309262.0
+2019-12-26,14.579999923706055,15.100000381469727,14.579999923706055,15.0,1547554.0
+2019-12-29,15.039999961853027,15.319999694824219,15.0,15.199999809265137,816641.0
+2019-12-30,15.199999809265137,15.220000267028809,15.039999961853027,15.039999961853027,1149888.0
+2019-12-31,15.039999961853027,15.180000305175781,14.9399995803833,15.0,856045.0
+2020-01-01,15.100000381469727,15.100000381469727,14.979999542236328,15.020000457763672,557969.0
+2020-01-02,15.039999961853027,15.0600004196167,14.979999542236328,15.0,671766.0
+2020-01-05,14.880000114440918,14.880000114440918,14.600000381469727,14.600000381469727,826409.0
+2020-01-06,14.619999885559082,14.699999809265137,14.539999961853027,14.600000381469727,673569.0
+2020-01-07,14.680000305175781,14.699999809265137,14.539999961853027,14.640000343322754,905736.0
+2020-01-08,14.5,14.520000457763672,14.199999809265137,14.420000076293945,685675.0
+2020-01-09,14.600000381469727,14.819999694824219,14.600000381469727,14.800000190734863,822837.0
+2020-01-12,14.880000114440918,14.960000038146973,14.880000114440918,14.899999618530273,475725.0
+2020-01-13,14.979999542236328,15.0600004196167,14.979999542236328,15.0600004196167,763094.0
+2020-01-14,15.079999923706055,15.119999885559082,14.920000076293945,14.9399995803833,1252147.0
+2020-01-15,15.0,15.0600004196167,14.9399995803833,14.9399995803833,689153.0
+2020-01-16,14.979999542236328,15.039999961853027,14.960000038146973,14.979999542236328,601932.0
+2020-01-19,15.039999961853027,15.039999961853027,14.960000038146973,15.0,604851.0
+2020-01-20,15.020000457763672,15.279999732971191,15.0,15.239999771118164,2071014.0
+2020-01-21,15.260000228881836,15.65999984741211,15.239999771118164,15.619999885559082,5323299.0
+2020-01-22,15.680000305175781,15.819999694824219,15.460000038146973,15.479999542236328,2508996.0
+2020-01-23,15.4399995803833,15.680000305175781,15.319999694824219,15.619999885559082,2490018.0
+2020-01-26,15.579999923706055,15.779999732971191,15.479999542236328,15.680000305175781,1395494.0
+2020-01-27,15.720000267028809,15.84000015258789,15.520000457763672,15.600000381469727,1959290.0
+2020-01-28,15.5,15.739999771118164,15.5,15.680000305175781,1399962.0
+2020-01-29,15.640000343322754,15.779999732971191,15.600000381469727,15.600000381469727,1160457.0
+2020-01-30,15.619999885559082,15.720000267028809,15.579999923706055,15.720000267028809,866478.0
+2020-02-02,15.640000343322754,16.0,15.520000457763672,16.0,2413164.0
+2020-02-03,16.059999465942383,16.399999618530273,16.059999465942383,16.260000228881836,3945713.0
+2020-02-04,16.239999771118164,16.440000534057617,16.1200008392334,16.219999313354492,1692488.0
+2020-02-05,16.3799991607666,16.3799991607666,16.1200008392334,16.200000762939453,1189015.0
+2020-02-06,16.200000762939453,16.639999389648438,16.15999984741211,16.280000686645508,3517378.0
+2020-02-09,16.299999237060547,16.31999969482422,15.859999656677246,16.059999465942383,1734366.0
+2020-02-10,16.079999923706055,16.18000030517578,15.899999618530273,16.0,1204651.0
+2020-02-11,15.979999542236328,16.0,15.859999656677246,15.920000076293945,1237092.0
+2020-02-12,15.899999618530273,15.960000038146973,15.699999809265137,15.760000228881836,1359082.0
+2020-02-13,15.779999732971191,15.859999656677246,15.680000305175781,15.739999771118164,573241.0
+2020-02-16,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0.0
+2020-02-17,15.800000190734863,16.18000030517578,15.800000190734863,16.15999984741211,914494.0
+2020-02-18,16.200000762939453,16.3799991607666,16.1200008392334,16.18000030517578,1599047.0
+2020-02-19,16.200000762939453,16.31999969482422,16.200000762939453,16.299999237060547,819463.0
+2020-02-20,16.3799991607666,16.3799991607666,16.200000762939453,16.260000228881836,846871.0
+2020-02-23,16.260000228881836,16.31999969482422,16.059999465942383,16.299999237060547,1120109.0
+2020-02-24,16.219999313354492,16.31999969482422,16.100000381469727,16.1200008392334,2214484.0
+2020-02-25,16.0,16.299999237060547,15.899999618530273,16.299999237060547,1324505.0
+2020-02-26,16.299999237060547,16.81999969482422,16.18000030517578,16.780000686645508,4710917.0
+2020-02-27,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2020-03-01,15.979999542236328,15.979999542236328,15.600000381469727,15.84000015258789,1450949.0
+2020-03-02,16.0,16.18000030517578,15.819999694824219,15.859999656677246,1530959.0
+2020-03-03,16.18000030517578,16.260000228881836,15.960000038146973,16.079999923706055,3374516.0
+2020-03-04,15.979999542236328,16.079999923706055,15.779999732971191,15.880000114440918,2856592.0
+2020-03-05,15.960000038146973,16.040000915527344,15.859999656677246,15.979999542236328,1614418.0
+2020-03-08,15.5,15.5,14.399999618530273,14.4399995803833,2670251.0
+2020-03-09,13.0,14.34000015258789,13.0,14.0600004196167,2026117.0
+2020-03-10,14.699999809265137,15.199999809265137,14.5,15.199999809265137,1235102.0
+2020-03-11,15.180000305175781,15.239999771118164,14.119999885559082,14.300000190734863,1393005.0
+2020-03-12,14.0,14.0,13.460000038146973,13.579999923706055,2238583.0
+2020-03-15,13.979999542236328,13.979999542236328,13.15999984741211,13.15999984741211,1143988.0
+2020-03-16,13.199999809265137,13.479999542236328,12.899999618530273,13.0,1391340.0
+2020-03-17,13.0,13.199999809265137,12.920000076293945,13.0600004196167,832892.0
+2020-03-18,13.079999923706055,13.15999984741211,12.899999618530273,12.960000038146973,1237146.0
+2020-03-19,12.859999656677246,13.140000343322754,12.819999694824219,13.0,2117489.0
+2020-03-22,12.739999771118164,12.920000076293945,12.720000267028809,12.84000015258789,972002.0
+2020-03-23,12.699999809265137,12.699999809265137,12.260000228881836,12.380000114440918,706005.0
+2020-03-24,12.5,12.920000076293945,12.399999618530273,12.920000076293945,1200215.0
+2020-03-25,13.0,13.260000228881836,12.520000457763672,12.680000305175781,1356946.0
+2020-03-26,12.979999542236328,13.140000343322754,12.899999618530273,13.0600004196167,512678.0
+2020-03-29,13.039999961853027,13.140000343322754,13.0,13.0600004196167,529667.0
+2020-03-30,13.079999923706055,13.199999809265137,13.0600004196167,13.100000381469727,480556.0
+2020-03-31,13.15999984741211,13.5,13.15999984741211,13.5,749814.0
+2020-04-01,13.5,13.5600004196167,13.34000015258789,13.399999618530273,552277.0
+2020-04-02,13.479999542236328,13.600000381469727,13.479999542236328,13.5600004196167,713132.0
+2020-04-05,13.65999984741211,13.800000190734863,13.579999923706055,13.760000228881836,718433.0
+2020-04-06,13.760000228881836,14.100000381469727,13.699999809265137,14.0,575899.0
+2020-04-07,14.0,14.039999961853027,13.899999618530273,13.979999542236328,549851.0
+2020-04-08,13.9399995803833,14.0,13.859999656677246,13.9399995803833,539377.0
+2020-04-09,13.979999542236328,14.039999961853027,13.880000114440918,13.960000038146973,341621.0
+2020-04-12,13.960000038146973,13.960000038146973,13.84000015258789,13.859999656677246,367340.0
+2020-04-13,13.960000038146973,13.960000038146973,13.800000190734863,13.800000190734863,339525.0
+2020-04-14,13.800000190734863,13.960000038146973,13.800000190734863,13.9399995803833,356355.0
+2020-04-15,13.920000076293945,14.039999961853027,13.84000015258789,13.84000015258789,679645.0
+2020-04-16,13.899999618530273,13.899999618530273,13.5,13.619999885559082,865157.0
+2020-04-19,13.760000228881836,13.859999656677246,13.739999771118164,13.819999694824219,694156.0
+2020-04-20,13.380000114440918,13.380000114440918,13.020000457763672,13.199999809265137,501212.0
+2020-04-21,12.979999542236328,13.020000457763672,12.899999618530273,12.920000076293945,569060.0
+2020-04-22,12.739999771118164,12.880000114440918,12.739999771118164,12.880000114440918,347967.0
+2020-04-23,12.899999618530273,13.0,12.880000114440918,13.0,327416.0
+2020-04-26,13.300000190734863,13.380000114440918,13.100000381469727,13.380000114440918,574583.0
+2020-04-27,13.399999618530273,13.460000038146973,13.300000190734863,13.380000114440918,333479.0
+2020-04-28,13.359999656677246,13.420000076293945,13.319999694824219,13.420000076293945,377268.0
+2020-04-29,13.4399995803833,13.699999809265137,13.4399995803833,13.600000381469727,454753.0
+2020-04-30,13.800000190734863,14.0,13.699999809265137,13.920000076293945,1108630.0
+2020-05-03,13.0,13.380000114440918,12.539999961853027,12.539999961853027,1304318.0
+2020-05-04,12.359999656677246,12.720000267028809,12.359999656677246,12.5,1249473.0
+2020-05-05,12.699999809265137,12.9399995803833,12.619999885559082,12.720000267028809,857168.0
+2020-05-06,12.899999618530273,12.899999618530273,12.600000381469727,12.65999984741211,706742.0
+2020-05-07,12.65999984741211,12.699999809265137,12.5600004196167,12.65999984741211,589680.0
+2020-05-10,12.720000267028809,12.720000267028809,12.5,12.600000381469727,463005.0
+2020-05-11,12.5,12.5,12.239999771118164,12.359999656677246,971287.0
+2020-05-12,12.359999656677246,12.399999618530273,12.279999732971191,12.34000015258789,1335427.0
+2020-05-13,12.380000114440918,12.420000076293945,12.300000190734863,12.319999694824219,977946.0
+2020-05-14,12.300000190734863,12.319999694824219,12.239999771118164,12.260000228881836,556302.0
+2020-05-17,12.319999694824219,12.520000457763672,12.319999694824219,12.359999656677246,739590.0
+2020-05-18,12.420000076293945,12.460000038146973,12.34000015258789,12.399999618530273,1007822.0
+2020-05-19,12.5,12.739999771118164,12.420000076293945,12.600000381469727,1718030.0
+2020-05-20,12.640000343322754,12.640000343322754,12.479999542236328,12.520000457763672,702246.0
+2020-05-21,12.600000381469727,12.699999809265137,12.539999961853027,12.699999809265137,741705.0
+2020-05-31,13.100000381469727,13.520000457763672,12.819999694824219,13.460000038146973,4971861.0
+2020-06-01,13.399999618530273,13.819999694824219,13.359999656677246,13.619999885559082,3018548.0
+2020-06-02,13.699999809265137,13.9399995803833,13.579999923706055,13.920000076293945,2646744.0
+2020-06-03,13.920000076293945,13.979999542236328,13.680000305175781,13.779999732971191,1977663.0
+2020-06-04,13.779999732971191,13.779999732971191,13.479999542236328,13.479999542236328,1378099.0
+2020-06-07,13.579999923706055,13.619999885559082,13.4399995803833,13.520000457763672,976909.0
+2020-06-08,13.479999542236328,13.859999656677246,13.460000038146973,13.800000190734863,1373394.0
+2020-06-09,13.800000190734863,13.899999618530273,13.760000228881836,13.899999618530273,964219.0
+2020-06-10,13.920000076293945,14.079999923706055,13.84000015258789,13.9399995803833,1338963.0
+2020-06-11,13.920000076293945,13.960000038146973,13.800000190734863,13.819999694824219,570295.0
+2020-06-14,13.819999694824219,14.199999809265137,13.779999732971191,14.180000305175781,1784820.0
+2020-06-15,14.279999732971191,14.300000190734863,13.979999542236328,14.119999885559082,1788070.0
+2020-06-16,14.180000305175781,14.239999771118164,14.140000343322754,14.239999771118164,1050325.0
+2020-06-17,14.279999732971191,14.34000015258789,14.180000305175781,14.260000228881836,1857427.0
+2020-06-18,14.239999771118164,14.319999694824219,14.220000267028809,14.220000267028809,1380851.0
+2020-06-21,14.279999732971191,14.300000190734863,14.140000343322754,14.140000343322754,553092.0
+2020-06-22,14.119999885559082,14.119999885559082,13.699999809265137,13.760000228881836,840949.0
+2020-06-23,13.720000267028809,14.0600004196167,13.579999923706055,13.960000038146973,1602481.0
+2020-06-24,13.960000038146973,14.039999961853027,13.819999694824219,13.84000015258789,542014.0
+2020-06-25,13.760000228881836,14.399999618530273,13.699999809265137,14.279999732971191,2640483.0
+2020-06-28,14.399999618530273,14.579999923706055,14.300000190734863,14.460000038146973,1642351.0
+2020-06-29,14.479999542236328,14.779999732971191,14.300000190734863,14.779999732971191,2160577.0
+2020-06-30,14.800000190734863,14.859999656677246,14.479999542236328,14.760000228881836,2278277.0
+2020-07-01,14.65999984741211,14.65999984741211,14.460000038146973,14.520000457763672,1618013.0
+2020-07-02,14.5,14.520000457763672,14.380000114440918,14.420000076293945,1059730.0
+2020-07-05,14.460000038146973,14.520000457763672,14.399999618530273,14.479999542236328,900570.0
+2020-07-06,14.479999542236328,14.65999984741211,14.380000114440918,14.399999618530273,1792704.0
+2020-07-07,14.399999618530273,14.460000038146973,14.380000114440918,14.399999618530273,731190.0
+2020-07-08,14.399999618530273,14.4399995803833,14.319999694824219,14.380000114440918,527782.0
+2020-07-09,14.420000076293945,14.520000457763672,14.359999656677246,14.420000076293945,1170948.0
+2020-07-12,14.479999542236328,14.720000267028809,14.479999542236328,14.680000305175781,1280149.0
+2020-07-13,14.779999732971191,15.0600004196167,14.579999923706055,14.699999809265137,2374715.0
+2020-07-14,14.65999984741211,14.720000267028809,14.5,14.600000381469727,752668.0
+2020-07-15,14.699999809265137,14.699999809265137,14.579999923706055,14.680000305175781,555393.0
+2020-07-16,14.680000305175781,14.680000305175781,14.619999885559082,14.640000343322754,401812.0
+2020-07-19,14.680000305175781,14.720000267028809,14.619999885559082,14.640000343322754,326579.0
+2020-07-20,14.600000381469727,14.600000381469727,14.239999771118164,14.5,751980.0
+2020-07-21,14.5,14.880000114440918,14.460000038146973,14.800000190734863,1356252.0
+2020-07-22,14.859999656677246,14.880000114440918,14.739999771118164,14.800000190734863,813042.0
+2020-07-23,15.0,15.020000457763672,14.800000190734863,14.800000190734863,2646540.0
+2020-07-26,14.859999656677246,14.9399995803833,14.760000228881836,14.899999618530273,758328.0
+2020-07-27,14.899999618530273,15.020000457763672,14.819999694824219,15.020000457763672,722985.0
+2020-07-28,15.020000457763672,15.319999694824219,15.0,15.220000267028809,1130250.0
+2020-08-05,15.220000267028809,15.399999618530273,15.180000305175781,15.34000015258789,832374.0
+2020-08-06,15.380000114440918,15.460000038146973,15.34000015258789,15.399999618530273,539113.0
+2020-08-09,15.399999618530273,15.5,15.34000015258789,15.479999542236328,838496.0
+2020-08-10,15.5,15.5,15.260000228881836,15.479999542236328,1580284.0
+2020-08-11,15.420000076293945,15.699999809265137,15.420000076293945,15.699999809265137,2673117.0
+2020-08-12,15.699999809265137,15.699999809265137,15.520000457763672,15.640000343322754,894017.0
+2020-08-13,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0
+2020-08-16,15.699999809265137,15.779999732971191,15.640000343322754,15.699999809265137,817919.0
+2020-08-17,15.65999984741211,15.720000267028809,15.579999923706055,15.699999809265137,984611.0
+2020-08-18,15.720000267028809,16.3799991607666,15.720000267028809,16.299999237060547,3729901.0
+2020-08-19,16.299999237060547,16.3799991607666,16.139999389648438,16.200000762939453,916126.0
+2020-08-20,16.1200008392334,16.280000686645508,16.1200008392334,16.260000228881836,518851.0
+2020-08-23,16.219999313354492,16.239999771118164,16.139999389648438,16.15999984741211,757769.0
+2020-08-24,16.15999984741211,16.239999771118164,16.100000381469727,16.18000030517578,661271.0
+2020-08-25,16.18000030517578,16.31999969482422,16.18000030517578,16.18000030517578,781051.0
+2020-08-26,16.239999771118164,16.239999771118164,16.100000381469727,16.139999389648438,818599.0
+2020-08-27,16.15999984741211,16.239999771118164,16.139999389648438,16.200000762939453,545070.0
+2020-08-30,16.18000030517578,16.420000076293945,16.15999984741211,16.399999618530273,980240.0
+2020-08-31,16.440000534057617,16.65999984741211,16.420000076293945,16.5,1171173.0
+2020-09-01,16.5,16.959999084472656,16.5,16.799999237060547,1610388.0
+2020-09-02,16.739999771118164,17.260000228881836,16.5,17.0,3207308.0
+2020-09-03,17.0,17.15999984741211,16.84000015258789,17.0,1456825.0
+2020-09-06,16.979999542236328,17.139999389648438,16.84000015258789,17.100000381469727,986858.0
+2020-09-07,17.100000381469727,17.18000030517578,17.079999923706055,17.15999984741211,1479748.0
+2020-09-08,17.18000030517578,17.440000534057617,17.18000030517578,17.219999313354492,1757450.0
+2020-09-09,17.200000762939453,17.31999969482422,17.100000381469727,17.31999969482422,1414097.0
+2020-09-10,17.3799991607666,17.399999618530273,17.260000228881836,17.280000686645508,1321647.0
+2020-09-13,17.299999237060547,17.34000015258789,17.239999771118164,17.299999237060547,2368920.0
+2020-09-14,16.739999771118164,16.959999084472656,16.68000030517578,16.860000610351562,2073798.0
+2020-09-15,16.84000015258789,16.860000610351562,16.739999771118164,16.760000228881836,1343309.0
+2020-09-16,16.739999771118164,16.799999237060547,16.6200008392334,16.780000686645508,993806.0
+2020-09-17,16.780000686645508,16.899999618530273,16.65999984741211,16.899999618530273,1064830.0
+2020-09-20,16.899999618530273,16.959999084472656,16.760000228881836,16.8799991607666,718737.0
+2020-09-21,16.920000076293945,16.920000076293945,16.700000762939453,16.760000228881836,749492.0
+2020-09-22,16.700000762939453,16.739999771118164,16.0,16.440000534057617,1296579.0
+2020-09-24,16.5,16.5,16.34000015258789,16.399999618530273,425415.0
+2020-09-27,16.3799991607666,16.65999984741211,16.3799991607666,16.65999984741211,1024679.0
+2020-09-28,16.65999984741211,16.920000076293945,16.600000381469727,16.799999237060547,1835250.0
+2020-09-29,16.860000610351562,16.8799991607666,16.719999313354492,16.760000228881836,1266188.0
+2020-09-30,16.760000228881836,16.780000686645508,16.639999389648438,16.739999771118164,1038106.0
+2020-10-01,16.780000686645508,16.959999084472656,16.760000228881836,16.84000015258789,1779294.0
+2020-10-04,17.100000381469727,17.139999389648438,16.799999237060547,16.81999969482422,1818940.0
+2020-10-05,16.799999237060547,16.81999969482422,16.5,16.799999237060547,676829.0
+2020-10-06,16.81999969482422,16.920000076293945,16.700000762939453,16.899999618530273,744950.0
+2020-10-07,16.899999618530273,17.399999618530273,16.899999618530273,17.200000762939453,3584545.0
+2020-10-08,17.18000030517578,17.6200008392334,17.15999984741211,17.440000534057617,2520704.0
+2020-10-11,17.5,17.979999542236328,17.459999084472656,17.739999771118164,1757386.0
+2020-10-12,17.780000686645508,17.84000015258789,17.579999923706055,17.719999313354492,844844.0
+2020-10-13,17.65999984741211,18.079999923706055,17.639999389648438,17.860000610351562,2000961.0
+2020-10-14,17.899999618530273,18.260000228881836,17.799999237060547,18.200000762939453,1977149.0
+2020-10-15,18.18000030517578,18.440000534057617,18.0,18.219999313354492,2194867.0
+2020-10-18,18.360000610351562,18.5,18.219999313354492,18.34000015258789,1384731.0
+2020-10-19,18.260000228881836,18.34000015258789,18.059999465942383,18.18000030517578,821764.0
+2020-10-20,17.959999084472656,18.299999237060547,17.65999984741211,18.200000762939453,1379622.0
+2020-10-21,18.299999237060547,18.940000534057617,18.280000686645508,18.68000030517578,2875154.0
+2020-10-22,18.600000381469727,18.600000381469727,18.100000381469727,18.15999984741211,1668447.0
+2020-10-25,18.219999313354492,18.31999969482422,16.600000381469727,16.68000030517578,1486003.0
+2020-10-26,16.6200008392334,17.3799991607666,16.6200008392334,17.200000762939453,1478007.0
+2020-10-27,17.139999389648438,17.280000686645508,17.0,17.100000381469727,786762.0
+2020-10-28,17.1200008392334,17.1200008392334,16.8799991607666,16.920000076293945,557287.0
+2020-10-29,16.799999237060547,16.899999618530273,16.579999923706055,16.780000686645508,979160.0
+2020-11-01,16.6200008392334,16.719999313354492,16.540000915527344,16.559999465942383,455989.0
+2020-11-02,16.559999465942383,16.979999542236328,16.559999465942383,16.959999084472656,458429.0
+2020-11-03,17.0,17.059999465942383,16.799999237060547,16.84000015258789,450617.0
+2020-11-04,16.979999542236328,17.0,16.84000015258789,16.899999618530273,850146.0
+2020-11-05,16.860000610351562,16.8799991607666,16.600000381469727,16.639999389648438,432698.0
+2020-11-08,16.600000381469727,16.760000228881836,16.5,16.719999313354492,1184822.0
+2020-11-09,16.780000686645508,17.139999389648438,16.739999771118164,17.100000381469727,2829128.0
+2020-11-10,17.15999984741211,17.459999084472656,16.5,17.059999465942383,2642333.0
+2020-11-11,17.059999465942383,17.200000762939453,16.940000534057617,17.139999389648438,1496692.0
+2020-11-12,17.15999984741211,17.15999984741211,16.920000076293945,17.0,1355783.0
+2020-11-15,17.100000381469727,17.1200008392334,16.959999084472656,17.0,1287643.0
+2020-11-16,17.020000457763672,17.15999984741211,16.8799991607666,17.040000915527344,1554709.0
+2020-11-17,17.1200008392334,17.239999771118164,17.040000915527344,17.139999389648438,1528488.0
+2020-11-18,17.1200008392334,17.34000015258789,17.100000381469727,17.34000015258789,1643536.0
+2020-11-19,17.3799991607666,17.68000030517578,17.360000610351562,17.540000915527344,2796197.0
+2020-11-22,17.65999984741211,17.760000228881836,17.559999465942383,17.600000381469727,1014606.0
+2020-11-23,17.65999984741211,17.65999984741211,17.399999618530273,17.6200008392334,897632.0
+2020-11-24,17.600000381469727,17.700000762939453,17.579999923706055,17.600000381469727,782656.0
+2020-11-25,17.65999984741211,17.65999984741211,17.5,17.579999923706055,806319.0
+2020-11-26,17.479999542236328,17.5,17.3799991607666,17.479999542236328,856948.0
+2020-11-29,17.5,17.579999923706055,17.5,17.540000915527344,629980.0
+2020-11-30,17.5,17.639999389648438,17.459999084472656,17.639999389648438,928989.0
+2020-12-01,17.5,17.579999923706055,17.459999084472656,17.5,940544.0
+2020-12-02,17.459999084472656,17.459999084472656,17.1200008392334,17.299999237060547,1052897.0
+2020-12-03,17.219999313354492,17.34000015258789,17.200000762939453,17.34000015258789,629873.0
+2020-12-06,17.34000015258789,17.360000610351562,17.100000381469727,17.1200008392334,370838.0
+2020-12-07,17.079999923706055,17.100000381469727,16.979999542236328,17.040000915527344,871306.0
+2020-12-08,17.079999923706055,17.139999389648438,17.0,17.040000915527344,327558.0
+2020-12-09,17.040000915527344,17.100000381469727,17.0,17.079999923706055,413472.0
+2020-12-10,17.079999923706055,17.100000381469727,17.0,17.100000381469727,424737.0
+2020-12-13,17.0,17.059999465942383,16.84000015258789,16.84000015258789,1310928.0
+2020-12-14,16.940000534057617,16.940000534057617,16.739999771118164,16.739999771118164,847268.0
+2020-12-15,16.739999771118164,16.940000534057617,16.739999771118164,16.899999618530273,559870.0
+2020-12-16,16.959999084472656,17.100000381469727,16.940000534057617,17.079999923706055,673164.0
+2020-12-17,17.079999923706055,17.360000610351562,17.079999923706055,17.34000015258789,1390593.0
+2020-12-20,17.34000015258789,17.3799991607666,17.200000762939453,17.200000762939453,573247.0
+2020-12-21,16.959999084472656,17.639999389648438,16.799999237060547,17.079999923706055,2823748.0
+2020-12-22,17.200000762939453,17.280000686645508,17.079999923706055,17.239999771118164,644230.0
+2020-12-23,17.219999313354492,17.280000686645508,17.200000762939453,17.239999771118164,499341.0
+2020-12-24,17.239999771118164,17.239999771118164,17.1200008392334,17.139999389648438,606403.0
+2020-12-27,17.15999984741211,17.239999771118164,17.139999389648438,17.219999313354492,364277.0
+2020-12-28,17.139999389648438,17.219999313354492,17.139999389648438,17.200000762939453,444093.0
+2020-12-29,17.200000762939453,17.239999771118164,17.079999923706055,17.239999771118164,562660.0
+2020-12-30,17.239999771118164,17.299999237060547,17.239999771118164,17.299999237060547,543596.0
+2020-12-31,17.299999237060547,17.299999237060547,17.18000030517578,17.18000030517578,199058.0
+2021-01-03,17.200000762939453,17.200000762939453,16.959999084472656,17.020000457763672,441352.0
+2021-01-04,17.079999923706055,17.15999984741211,17.040000915527344,17.15999984741211,255624.0
+2021-01-05,17.100000381469727,17.18000030517578,17.059999465942383,17.15999984741211,232129.0
+2021-01-06,17.18000030517578,17.200000762939453,17.020000457763672,17.020000457763672,272277.0
+2021-01-07,17.020000457763672,17.079999923706055,16.979999542236328,17.059999465942383,357458.0
+2021-01-10,17.100000381469727,17.239999771118164,17.100000381469727,17.239999771118164,290258.0
+2021-01-11,17.239999771118164,17.360000610351562,17.18000030517578,17.280000686645508,357292.0
+2021-01-12,17.299999237060547,17.299999237060547,17.200000762939453,17.260000228881836,224079.0
+2021-01-13,17.280000686645508,17.280000686645508,17.200000762939453,17.219999313354492,123393.0
+2021-01-14,17.239999771118164,17.299999237060547,17.15999984741211,17.299999237060547,560778.0
+2021-01-17,17.219999313354492,17.3799991607666,17.219999313354492,17.280000686645508,314522.0
+2021-01-18,17.31999969482422,17.860000610351562,17.280000686645508,17.639999389648438,1972918.0
+2021-01-19,17.639999389648438,17.68000030517578,17.559999465942383,17.579999923706055,441886.0
+2021-01-20,17.600000381469727,17.68000030517578,17.520000457763672,17.639999389648438,362792.0
+2021-01-21,17.68000030517578,17.8799991607666,17.600000381469727,17.81999969482422,1127772.0
+2021-01-24,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,392512.0
+2021-01-25,17.5,18.260000228881836,17.5,18.200000762939453,2134947.0
+2021-01-26,18.100000381469727,18.1200008392334,17.920000076293945,17.959999084472656,445813.0
+2021-01-27,18.0,18.18000030517578,17.899999618530273,18.15999984741211,409090.0
+2021-01-28,18.100000381469727,18.18000030517578,18.040000915527344,18.139999389648438,400373.0
+2021-01-31,18.200000762939453,18.3799991607666,17.899999618530273,18.020000457763672,1016018.0
+2021-02-01,18.020000457763672,18.020000457763672,17.479999542236328,17.5,1142558.0
+2021-02-02,17.520000457763672,17.6200008392334,17.34000015258789,17.459999084472656,440985.0
+2021-02-03,17.420000076293945,17.479999542236328,17.260000228881836,17.31999969482422,366219.0
+2021-02-04,17.200000762939453,17.5,17.020000457763672,17.459999084472656,801488.0
+2021-02-07,17.3799991607666,17.700000762939453,17.360000610351562,17.639999389648438,460767.0
+2021-02-08,17.520000457763672,17.739999771118164,17.520000457763672,17.700000762939453,382566.0
+2021-02-09,17.68000030517578,17.739999771118164,17.639999389648438,17.65999984741211,337533.0
+2021-02-10,17.68000030517578,17.899999618530273,17.520000457763672,17.8799991607666,740067.0
+2021-02-11,17.8799991607666,17.959999084472656,17.799999237060547,17.899999618530273,386641.0
+2021-02-14,17.899999618530273,17.899999618530273,17.799999237060547,17.860000610351562,370493.0
+2021-02-15,17.860000610351562,18.200000762939453,17.84000015258789,18.200000762939453,1489710.0
+2021-02-16,18.200000762939453,18.739999771118164,18.100000381469727,18.540000915527344,2375657.0
+2021-02-17,18.579999923706055,18.799999237060547,18.440000534057617,18.5,1181325.0
+2021-02-18,18.5,18.520000457763672,18.420000076293945,18.420000076293945,436354.0
+2021-02-21,18.399999618530273,18.979999542236328,18.3799991607666,18.959999084472656,1226392.0
+2021-02-22,19.0,19.34000015258789,18.799999237060547,18.899999618530273,1485421.0
+2021-02-23,18.979999542236328,19.040000915527344,18.799999237060547,18.799999237060547,475848.0
+2021-02-24,18.799999237060547,18.799999237060547,18.100000381469727,18.100000381469727,1080626.0
+2021-02-25,18.1200008392334,18.540000915527344,18.0,18.139999389648438,1299080.0
+2021-02-28,18.0,18.100000381469727,17.860000610351562,18.0,476685.0
+2021-03-01,18.0,18.899999618530273,18.0,18.639999389648438,1921497.0
+2021-03-02,18.719999313354492,19.239999771118164,18.700000762939453,18.860000610351562,2268288.0
+2021-03-03,18.8799991607666,19.479999542236328,18.860000610351562,19.040000915527344,3041196.0
+2021-03-04,18.8799991607666,19.399999618530273,18.860000610351562,19.1200008392334,2866690.0
+2021-03-07,19.360000610351562,19.780000686645508,19.280000686645508,19.520000457763672,4073266.0
+2021-03-08,19.520000457763672,19.6200008392334,19.18000030517578,19.18000030517578,1533133.0
+2021-03-09,19.200000762939453,19.200000762939453,18.84000015258789,19.020000457763672,1313395.0
+2021-03-10,19.020000457763672,19.200000762939453,18.81999969482422,18.940000534057617,1061616.0
+2021-03-11,20.0,20.639999389648438,19.899999618530273,20.079999923706055,8193108.0
+2021-03-14,20.1200008392334,20.1200008392334,19.860000610351562,19.8799991607666,2105025.0
+2021-03-15,19.8799991607666,19.899999618530273,19.780000686645508,19.780000686645508,1454801.0
+2021-03-16,19.780000686645508,20.18000030517578,19.719999313354492,19.899999618530273,2820777.0
+2021-03-17,19.959999084472656,20.0,19.68000030517578,19.68000030517578,1270738.0
+2021-03-18,19.68000030517578,19.719999313354492,19.0,19.0,2156105.0
+2021-03-21,19.81999969482422,20.100000381469727,19.559999465942383,19.899999618530273,4604543.0
+2021-03-22,19.940000534057617,19.979999542236328,19.81999969482422,19.940000534057617,1388128.0
+2021-03-23,19.979999542236328,20.200000762939453,19.899999618530273,20.100000381469727,2297937.0
+2021-03-24,20.100000381469727,20.18000030517578,19.920000076293945,20.139999389648438,911489.0
+2021-03-25,20.139999389648438,20.239999771118164,20.040000915527344,20.200000762939453,1487978.0
+2021-03-28,20.239999771118164,20.600000381469727,20.219999313354492,20.420000076293945,1448877.0
+2021-03-29,20.459999084472656,20.559999465942383,20.420000076293945,20.440000534057617,771739.0
+2021-03-30,20.479999542236328,21.0,20.440000534057617,21.0,1900352.0
+2021-03-31,21.059999465942383,22.100000381469727,20.940000534057617,21.81999969482422,4154773.0
+2021-04-01,21.81999969482422,22.440000534057617,21.780000686645508,22.020000457763672,2565697.0
+2021-04-04,22.100000381469727,22.100000381469727,22.0,22.020000457763672,818171.0
+2021-04-05,22.020000457763672,22.040000915527344,21.780000686645508,21.860000610351562,1144496.0
+2021-04-06,21.84000015258789,22.020000457763672,21.81999969482422,21.8799991607666,903856.0
+2021-04-07,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0
+2021-04-08,21.979999542236328,21.979999542236328,21.84000015258789,21.940000534057617,411764.0
+2021-04-11,21.940000534057617,21.940000534057617,21.940000534057617,21.940000534057617,0.0
+2021-04-12,22.299999237060547,23.0,22.299999237060547,22.799999237060547,2778682.0
+2021-04-13,22.959999084472656,23.479999542236328,22.899999618530273,23.479999542236328,2408505.0
+2021-04-14,23.540000915527344,23.600000381469727,23.040000915527344,23.280000686645508,1309516.0
+2021-04-15,23.299999237060547,23.299999237060547,22.899999618530273,22.940000534057617,1897975.0
+2021-04-18,22.979999542236328,23.239999771118164,22.920000076293945,23.1200008392334,2079224.0
+2021-04-19,22.5,22.6200008392334,22.459999084472656,22.540000915527344,1053275.0
+2021-04-20,22.540000915527344,22.540000915527344,22.219999313354492,22.360000610351562,748755.0
+2021-04-21,22.399999618530273,22.459999084472656,22.239999771118164,22.399999618530273,472344.0
+2021-04-22,22.459999084472656,22.899999618530273,22.440000534057617,22.860000610351562,1529617.0
+2021-04-25,22.860000610351562,23.040000915527344,22.65999984741211,22.739999771118164,718465.0
+2021-04-26,22.6200008392334,22.84000015258789,22.6200008392334,22.799999237060547,627546.0
+2021-04-27,22.81999969482422,22.84000015258789,22.719999313354492,22.799999237060547,624803.0
+2021-04-28,22.920000076293945,22.920000076293945,22.559999465942383,22.68000030517578,966492.0
+2021-04-29,22.600000381469727,22.739999771118164,22.540000915527344,22.579999923706055,663512.0
+2021-05-02,22.68000030517578,22.81999969482422,22.600000381469727,22.81999969482422,689620.0
+2021-05-03,22.81999969482422,23.219999313354492,22.68000030517578,23.18000030517578,1660777.0
+2021-05-04,23.18000030517578,23.200000762939453,22.940000534057617,23.0,724882.0
+2021-05-05,23.200000762939453,24.299999237060547,23.200000762939453,23.479999542236328,5484760.0
+2021-05-06,23.239999771118164,23.440000534057617,23.139999389648438,23.239999771118164,1470362.0
+2021-05-09,23.239999771118164,23.299999237060547,23.059999465942383,23.18000030517578,950548.0
+2021-05-10,23.18000030517578,23.239999771118164,23.100000381469727,23.239999771118164,715520.0
+2021-05-17,23.280000686645508,23.280000686645508,23.139999389648438,23.260000228881836,750620.0
+2021-05-18,23.299999237060547,23.299999237060547,23.18000030517578,23.239999771118164,894716.0
+2021-05-19,23.239999771118164,23.239999771118164,23.15999984741211,23.239999771118164,485911.0
+2021-05-20,23.31999969482422,23.34000015258789,23.1200008392334,23.18000030517578,589125.0
+2021-05-23,23.200000762939453,23.239999771118164,23.0,23.239999771118164,739309.0
+2021-05-24,23.239999771118164,24.0,23.200000762939453,23.84000015258789,2304312.0
+2021-05-25,23.940000534057617,24.0,23.6200008392334,23.6200008392334,1359426.0
+2021-05-26,23.639999389648438,23.700000762939453,23.399999618530273,23.5,1267075.0
+2021-05-27,23.520000457763672,23.799999237060547,23.5,23.799999237060547,629247.0
+2021-05-30,23.700000762939453,23.84000015258789,23.65999984741211,23.799999237060547,760677.0
+2021-05-31,23.799999237060547,23.81999969482422,23.700000762939453,23.760000228881836,508643.0
+2021-06-01,23.780000686645508,24.18000030517578,23.719999313354492,23.84000015258789,3388855.0
+2021-06-02,23.860000610351562,24.020000457763672,23.84000015258789,24.020000457763672,604664.0
+2021-06-03,24.040000915527344,24.100000381469727,23.899999618530273,23.959999084472656,713333.0
+2021-06-06,23.940000534057617,24.100000381469727,23.760000228881836,23.959999084472656,1472990.0
+2021-06-07,23.979999542236328,23.979999542236328,23.8799991607666,23.959999084472656,466074.0
+2021-06-08,23.959999084472656,23.959999084472656,23.65999984741211,23.860000610351562,1034263.0
+2021-06-09,23.8799991607666,23.979999542236328,23.8799991607666,23.959999084472656,868092.0
+2021-06-10,23.959999084472656,23.959999084472656,23.8799991607666,23.920000076293945,391014.0
+2021-06-13,23.899999618530273,23.979999542236328,23.8799991607666,23.940000534057617,526460.0
+2021-06-14,23.959999084472656,24.0,23.81999969482422,23.959999084472656,743130.0
+2021-06-15,23.8799991607666,24.100000381469727,23.860000610351562,23.979999542236328,848176.0
+2021-06-16,23.979999542236328,24.0,23.899999618530273,23.920000076293945,226367.0
+2021-06-17,23.940000534057617,24.5,23.8799991607666,24.219999313354492,3020025.0
+2021-06-20,24.219999313354492,24.65999984741211,24.0,24.34000015258789,1641081.0
+2021-06-21,24.219999313354492,24.68000030517578,24.139999389648438,24.6200008392334,1256659.0
+2021-06-22,24.65999984741211,25.0,24.5,25.0,2856176.0
+2021-06-23,25.0,25.299999237060547,24.719999313354492,24.739999771118164,1957878.0
+2021-06-24,24.780000686645508,24.780000686645508,24.399999618530273,24.420000076293945,1142079.0
+2021-06-27,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0
+2021-06-28,24.399999618530273,24.5,24.239999771118164,24.34000015258789,732248.0
+2021-06-29,24.299999237060547,24.65999984741211,24.280000686645508,24.6200008392334,2266062.0
+2021-06-30,24.600000381469727,24.600000381469727,24.360000610351562,24.479999542236328,895463.0
+2021-07-01,24.399999618530273,24.479999542236328,24.34000015258789,24.3799991607666,433125.0
+2021-07-04,24.420000076293945,24.479999542236328,24.360000610351562,24.3799991607666,600359.0
+2021-07-05,24.3799991607666,24.600000381469727,24.3799991607666,24.479999542236328,774398.0
+2021-07-06,24.479999542236328,24.540000915527344,24.360000610351562,24.360000610351562,712338.0
+2021-07-07,24.360000610351562,24.459999084472656,24.360000610351562,24.399999618530273,741870.0
+2021-07-08,24.399999618530273,24.399999618530273,24.200000762939453,24.34000015258789,881202.0
+2021-07-11,24.31999969482422,24.360000610351562,24.040000915527344,24.100000381469727,710717.0
+2021-07-12,24.100000381469727,24.479999542236328,24.100000381469727,24.479999542236328,1035268.0
+2021-07-13,24.479999542236328,25.100000381469727,24.34000015258789,24.84000015258789,2594563.0
+2021-07-14,25.950000762939453,27.299999237060547,25.799999237060547,27.299999237060547,16979440.0
+2021-07-15,28.100000381469727,29.600000381469727,27.700000762939453,28.799999237060547,12933721.0
+2021-07-25,29.5,29.5,28.5,28.600000381469727,3190478.0
+2021-07-26,28.600000381469727,28.600000381469727,27.799999237060547,28.049999237060547,2218438.0
+2021-07-27,28.100000381469727,29.149999618530273,28.0,28.850000381469727,4552884.0
+2021-07-28,28.899999618530273,28.899999618530273,28.5,28.649999618530273,968946.0
+2021-07-29,28.700000762939453,28.799999237060547,28.549999237060547,28.649999618530273,740540.0
+2021-08-01,28.899999618530273,29.399999618530273,28.600000381469727,29.149999618530273,2574593.0
+2021-08-02,29.149999618530273,29.299999237060547,29.0,29.200000762939453,1264646.0
+2021-08-03,29.100000381469727,29.299999237060547,28.899999618530273,29.0,1112728.0
+2021-08-04,28.850000381469727,29.700000762939453,28.850000381469727,29.0,3677563.0
+2021-08-05,29.0,29.299999237060547,28.75,29.200000762939453,1338601.0
+2021-08-08,29.299999237060547,29.600000381469727,29.0,29.549999237060547,1799430.0
+2021-08-09,29.549999237060547,30.5,29.350000381469727,29.850000381469727,4693888.0
+2021-08-10,29.799999237060547,30.649999618530273,29.799999237060547,30.5,2210221.0
+2021-08-11,30.5,30.799999237060547,30.149999618530273,30.549999237060547,1889148.0
+2021-08-12,30.5,31.600000381469727,30.399999618530273,31.149999618530273,3971322.0
+2021-08-15,31.149999618530273,31.799999237060547,30.850000381469727,31.700000762939453,2449128.0
+2021-08-16,31.75,31.850000381469727,31.100000381469727,31.149999618530273,1346357.0
+2021-08-17,31.149999618530273,31.299999237060547,30.850000381469727,31.0,1167448.0
+2021-08-18,30.950000762939453,31.149999618530273,30.899999618530273,31.049999237060547,814037.0
+2021-08-19,31.049999237060547,31.049999237060547,30.200000762939453,30.450000762939453,1259934.0
+2021-08-22,30.25,30.399999618530273,29.600000381469727,29.700000762939453,1301076.0
+2021-08-23,29.700000762939453,30.700000762939453,29.700000762939453,30.100000381469727,1641225.0
+2021-08-24,30.149999618530273,31.0,30.149999618530273,30.899999618530273,1244290.0
+2021-08-25,31.25,31.399999618530273,30.950000762939453,31.25,1389817.0
+2021-08-26,31.25,31.299999237060547,30.850000381469727,31.0,725558.0
+2021-08-29,31.100000381469727,31.299999237060547,30.950000762939453,31.200000762939453,931086.0
+2021-08-30,31.200000762939453,31.549999237060547,31.100000381469727,31.450000762939453,990401.0
+2021-08-31,31.450000762939453,31.600000381469727,31.100000381469727,31.200000762939453,1396306.0
+2021-09-01,31.200000762939453,31.25,31.049999237060547,31.100000381469727,977507.0
+2021-09-02,31.100000381469727,31.100000381469727,30.950000762939453,31.0,937421.0
+2021-09-05,31.0,31.299999237060547,30.950000762939453,31.299999237060547,1078971.0
+2021-09-06,31.299999237060547,31.5,31.299999237060547,31.399999618530273,885731.0
+2021-09-07,31.399999618530273,31.450000762939453,31.299999237060547,31.350000381469727,703230.0
+2021-09-08,31.350000381469727,31.450000762939453,31.149999618530273,31.200000762939453,988121.0
+2021-09-09,31.25,31.450000762939453,31.149999618530273,31.350000381469727,2113254.0
+2021-09-12,30.149999618530273,30.299999237060547,29.899999618530273,30.0,1383932.0
+2021-09-13,29.950000762939453,30.0,29.799999237060547,30.0,511601.0
+2021-09-14,30.0,30.0,29.799999237060547,29.850000381469727,377027.0
+2021-09-15,29.850000381469727,30.049999237060547,29.399999618530273,29.649999618530273,1042980.0
+2021-09-16,29.350000381469727,29.549999237060547,28.600000381469727,29.0,2144265.0
+2021-09-19,29.0,29.0,28.299999237060547,28.5,1123799.0
+2021-09-20,28.549999237060547,28.950000762939453,28.399999618530273,28.549999237060547,717031.0
+2021-09-21,28.5,28.549999237060547,28.200000762939453,28.5,513654.0
+2021-09-22,28.450000762939453,28.549999237060547,28.299999237060547,28.450000762939453,526318.0
+2021-09-26,28.549999237060547,28.799999237060547,28.100000381469727,28.399999618530273,555654.0
+2021-09-27,28.399999618530273,28.399999618530273,27.600000381469727,27.600000381469727,1294249.0
+2021-09-28,27.649999618530273,28.100000381469727,27.350000381469727,27.5,1213385.0
+2021-09-29,27.5,27.600000381469727,27.200000762939453,27.399999618530273,789270.0
+2021-09-30,27.5,27.549999237060547,27.350000381469727,27.5,857721.0
+2021-10-03,27.5,27.700000762939453,27.399999618530273,27.649999618530273,424090.0
+2021-10-04,27.649999618530273,27.950000762939453,27.5,27.549999237060547,764042.0
+2021-10-05,27.5,27.75,27.299999237060547,27.700000762939453,645752.0
+2021-10-06,27.799999237060547,27.799999237060547,27.399999618530273,27.549999237060547,511511.0
+2021-10-07,27.5,27.5,27.299999237060547,27.299999237060547,411247.0
+2021-10-10,27.399999618530273,27.450000762939453,26.950000762939453,26.950000762939453,719170.0
+2021-10-11,26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0.0
+2021-10-12,26.399999618530273,26.649999618530273,26.100000381469727,26.450000762939453,445775.0
+2021-10-13,26.399999618530273,26.799999237060547,26.299999237060547,26.799999237060547,347622.0
+2021-10-14,26.799999237060547,26.899999618530273,26.5,26.600000381469727,621668.0
+2021-10-17,26.700000762939453,27.149999618530273,26.700000762939453,27.100000381469727,618252.0
+2021-10-18,27.100000381469727,27.700000762939453,26.899999618530273,27.600000381469727,699823.0
+2021-10-19,27.649999618530273,27.950000762939453,27.600000381469727,27.75,568185.0
+2021-10-20,27.649999618530273,27.899999618530273,27.450000762939453,27.600000381469727,252842.0
+2021-10-21,27.5,27.799999237060547,27.25,27.399999618530273,898720.0
+2021-10-24,27.399999618530273,27.399999618530273,27.100000381469727,27.149999618530273,396782.0
+2021-10-25,27.200000762939453,27.350000381469727,27.049999237060547,27.149999618530273,272609.0
+2021-10-26,27.100000381469727,27.200000762939453,26.799999237060547,26.799999237060547,806066.0
+2021-10-27,26.799999237060547,26.950000762939453,26.25,26.25,477811.0
+2021-10-28,26.25,26.700000762939453,26.100000381469727,26.600000381469727,253394.0
+2021-10-31,26.600000381469727,26.75,26.5,26.549999237060547,306311.0
+2021-11-01,26.5,26.600000381469727,26.450000762939453,26.549999237060547,156855.0
+2021-11-02,26.5,26.549999237060547,25.799999237060547,25.799999237060547,657781.0
+2021-11-03,25.75,26.0,25.299999237060547,26.0,585742.0
+2021-11-04,26.0,26.200000762939453,25.75,26.200000762939453,319731.0
+2021-11-07,26.299999237060547,27.299999237060547,26.299999237060547,27.299999237060547,922737.0
+2021-11-08,27.399999618530273,27.399999618530273,26.799999237060547,27.200000762939453,1221538.0
+2021-11-09,27.0,27.399999618530273,26.600000381469727,26.899999618530273,863295.0
+2021-11-10,26.75,27.200000762939453,26.75,27.149999618530273,275091.0
+2021-11-11,26.899999618530273,27.25,26.899999618530273,27.200000762939453,439723.0
+2021-11-14,27.25,27.799999237060547,27.200000762939453,27.799999237060547,982389.0
+2021-11-15,27.850000381469727,28.75,27.700000762939453,28.200000762939453,1963998.0
+2021-11-16,28.399999618530273,28.399999618530273,27.799999237060547,27.799999237060547,993138.0
+2021-11-17,28.049999237060547,28.25,27.799999237060547,28.100000381469727,608009.0
+2021-11-18,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2021-11-21,27.75,27.850000381469727,26.299999237060547,27.0,1476355.0
+2021-11-22,27.0,27.0,25.799999237060547,25.899999618530273,1251722.0
+2021-11-23,25.799999237060547,26.549999237060547,25.700000762939453,26.549999237060547,1171853.0
+2021-11-24,26.600000381469727,26.75,26.350000381469727,26.649999618530273,723316.0
+2021-11-25,26.549999237060547,27.149999618530273,26.5,27.0,314683.0
+2021-11-28,27.0,27.0,27.0,27.0,0.0
+2021-11-29,25.5,26.0,25.299999237060547,25.600000381469727,1042731.0
+2021-11-30,25.549999237060547,26.100000381469727,24.979999542236328,26.100000381469727,1285079.0
+2021-12-01,26.100000381469727,26.100000381469727,25.350000381469727,26.0,1059577.0
+2021-12-02,25.600000381469727,26.0,25.600000381469727,25.799999237060547,352329.0
+2021-12-05,25.899999618530273,26.399999618530273,25.899999618530273,26.350000381469727,336519.0
+2021-12-06,26.5,26.5,25.950000762939453,26.25,626574.0
+2021-12-07,26.450000762939453,26.649999618530273,26.200000762939453,26.549999237060547,572651.0
+2021-12-08,26.700000762939453,27.049999237060547,26.549999237060547,26.549999237060547,494706.0
+2021-12-09,26.549999237060547,26.799999237060547,26.350000381469727,26.350000381469727,259195.0
+2021-12-12,26.399999618530273,26.649999618530273,26.25,26.5,221748.0
+2021-12-13,26.649999618530273,27.100000381469727,26.5,26.649999618530273,570907.0
+2021-12-14,26.649999618530273,26.850000381469727,26.350000381469727,26.700000762939453,341029.0
+2021-12-15,26.5,26.700000762939453,26.5,26.600000381469727,348414.0
+2021-12-16,26.5,26.850000381469727,26.149999618530273,26.149999618530273,661759.0
+2021-12-19,25.950000762939453,26.200000762939453,25.850000381469727,26.0,429346.0
+2021-12-20,25.799999237060547,26.200000762939453,25.75,25.850000381469727,359476.0
+2021-12-21,26.0,26.049999237060547,25.899999618530273,26.0,167850.0
+2021-12-22,26.100000381469727,26.25,25.899999618530273,25.950000762939453,257930.0
+2021-12-23,25.950000762939453,26.100000381469727,25.850000381469727,26.049999237060547,235434.0
+2021-12-26,25.850000381469727,26.049999237060547,25.75,25.75,265668.0
+2021-12-27,25.75,25.799999237060547,25.549999237060547,25.75,164093.0
+2021-12-28,25.799999237060547,26.149999618530273,25.799999237060547,26.049999237060547,499628.0
+2021-12-29,26.200000762939453,26.549999237060547,25.600000381469727,25.75,1385383.0
+2021-12-30,25.649999618530273,25.950000762939453,25.25,25.399999618530273,1335609.0
+2022-01-02,25.25,25.700000762939453,25.149999618530273,25.299999237060547,502262.0
+2022-01-03,25.5,25.5,24.799999237060547,24.799999237060547,892108.0
+2022-01-04,24.860000610351562,25.0,24.739999771118164,24.81999969482422,514736.0
+2022-01-05,24.81999969482422,24.8799991607666,24.68000030517578,24.700000762939453,646440.0
+2022-01-06,24.68000030517578,24.8799991607666,24.559999465942383,24.84000015258789,565509.0
+2022-01-09,24.81999969482422,25.5,24.81999969482422,25.5,1088827.0
+2022-01-10,25.399999618530273,25.549999237060547,25.25,25.549999237060547,868380.0
+2022-01-11,25.549999237060547,25.75,25.350000381469727,25.450000762939453,723697.0
+2022-01-12,25.600000381469727,25.950000762939453,25.399999618530273,25.799999237060547,1659823.0
+2022-01-13,25.799999237060547,26.049999237060547,25.649999618530273,26.049999237060547,870310.0
+2022-01-16,26.200000762939453,26.399999618530273,25.950000762939453,26.200000762939453,848288.0
+2022-01-17,26.200000762939453,26.350000381469727,26.049999237060547,26.350000381469727,389984.0
+2022-01-18,26.350000381469727,26.399999618530273,26.100000381469727,26.149999618530273,577110.0
+2022-01-19,26.200000762939453,26.850000381469727,26.149999618530273,26.850000381469727,1137439.0
+2022-01-20,26.950000762939453,27.899999618530273,26.799999237060547,27.600000381469727,2536800.0
+2022-01-23,27.549999237060547,27.549999237060547,26.700000762939453,26.850000381469727,933909.0
+2022-01-24,26.850000381469727,27.399999618530273,26.75,27.399999618530273,666384.0
+2022-01-25,27.25,27.399999618530273,27.0,27.049999237060547,590690.0
+2022-01-26,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2022-01-27,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2022-01-30,27.200000762939453,27.25,26.950000762939453,27.149999618530273,735379.0
+2022-01-31,27.049999237060547,27.200000762939453,26.950000762939453,27.0,834275.0
+2022-02-01,27.0,27.049999237060547,26.799999237060547,26.799999237060547,852755.0
+2022-02-02,26.799999237060547,26.799999237060547,26.350000381469727,26.399999618530273,722377.0
+2022-02-03,26.350000381469727,26.450000762939453,26.100000381469727,26.149999618530273,590527.0
+2022-02-06,26.299999237060547,26.350000381469727,26.049999237060547,26.149999618530273,588625.0
+2022-02-07,26.350000381469727,26.399999618530273,26.149999618530273,26.299999237060547,342310.0
+2022-02-08,26.350000381469727,26.700000762939453,26.299999237060547,26.399999618530273,499057.0
+2022-02-09,26.450000762939453,26.549999237060547,26.299999237060547,26.399999618530273,303711.0
+2022-02-10,26.299999237060547,26.600000381469727,26.25,26.600000381469727,278469.0
+2022-02-13,26.399999618530273,26.399999618530273,25.549999237060547,25.899999618530273,821865.0
+2022-02-14,25.850000381469727,26.049999237060547,25.700000762939453,26.049999237060547,633566.0
+2022-02-15,26.049999237060547,26.399999618530273,25.899999618530273,26.350000381469727,443313.0
+2022-02-16,26.350000381469727,26.5,26.299999237060547,26.350000381469727,341789.0
+2022-02-17,26.399999618530273,26.600000381469727,26.149999618530273,26.399999618530273,623399.0
+2022-02-20,26.0,26.350000381469727,25.649999618530273,25.700000762939453,2390777.0
+2022-02-21,25.850000381469727,25.899999618530273,24.84000015258789,25.399999618530273,2501268.0
+2022-02-23,25.399999618530273,26.149999618530273,25.149999618530273,26.049999237060547,692012.0
+2022-02-24,25.450000762939453,26.299999237060547,25.299999237060547,26.049999237060547,2319661.0
+2022-02-27,26.049999237060547,26.200000762939453,25.899999618530273,26.0,931810.0
+2022-02-28,26.049999237060547,26.25,25.899999618530273,26.0,714147.0
+2022-03-01,26.100000381469727,26.100000381469727,25.799999237060547,25.950000762939453,642145.0
+2022-03-02,25.950000762939453,26.0,25.700000762939453,25.75,457753.0
+2022-03-03,25.850000381469727,25.850000381469727,25.549999237060547,25.649999618530273,432515.0
+2022-03-06,25.850000381469727,26.0,25.850000381469727,25.950000762939453,304801.0
+2022-03-07,25.950000762939453,25.950000762939453,25.75,25.75,272142.0
+2022-03-08,25.700000762939453,25.950000762939453,25.549999237060547,25.799999237060547,350638.0
+2022-03-09,25.799999237060547,26.149999618530273,25.75,25.950000762939453,775107.0
+2022-03-10,25.950000762939453,26.5,25.799999237060547,26.450000762939453,667021.0
+2022-03-13,26.549999237060547,27.25,26.200000762939453,27.0,1857181.0
+2022-03-14,27.149999618530273,27.350000381469727,26.399999618530273,27.049999237060547,1392465.0
+2022-03-15,26.799999237060547,27.149999618530273,26.649999618530273,27.049999237060547,573053.0
+2022-03-16,27.049999237060547,27.200000762939453,26.799999237060547,26.899999618530273,720860.0
+2022-03-17,26.799999237060547,27.0,26.75,27.0,726986.0
+2022-03-20,26.799999237060547,27.0,26.700000762939453,26.899999618530273,209278.0
+2022-03-21,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,335965.0
+2022-03-22,26.700000762939453,26.700000762939453,26.450000762939453,26.450000762939453,235129.0
+2022-03-23,26.450000762939453,26.649999618530273,26.399999618530273,26.600000381469727,124711.0
+2022-03-24,26.700000762939453,26.850000381469727,26.5,26.850000381469727,323534.0
+2022-03-27,26.850000381469727,26.950000762939453,26.75,26.799999237060547,319086.0
+2022-03-28,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,226653.0
+2022-03-29,27.0,27.0,26.799999237060547,26.850000381469727,348982.0
+2022-03-30,26.899999618530273,28.200000762939453,26.899999618530273,28.149999618530273,2831051.0
+2022-03-31,28.200000762939453,28.549999237060547,27.600000381469727,27.649999618530273,1704547.0
+2022-04-03,27.549999237060547,28.299999237060547,27.549999237060547,28.149999618530273,503361.0
+2022-04-04,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2022-04-05,28.049999237060547,28.149999618530273,27.700000762939453,27.850000381469727,848630.0
+2022-04-06,27.950000762939453,28.0,27.5,27.700000762939453,346018.0
+2022-04-07,27.5,27.950000762939453,27.350000381469727,27.799999237060547,470771.0
+2022-04-10,27.799999237060547,28.100000381469727,27.799999237060547,28.100000381469727,575450.0
+2022-04-11,28.100000381469727,28.399999618530273,27.799999237060547,27.850000381469727,613320.0
+2022-04-12,27.899999618530273,28.0,27.700000762939453,27.950000762939453,290075.0
+2022-04-13,27.950000762939453,28.25,27.799999237060547,28.100000381469727,529950.0
+2022-04-14,28.0,28.899999618530273,27.799999237060547,28.75,1240851.0
+2022-04-17,29.049999237060547,29.350000381469727,28.600000381469727,28.75,1557667.0
+2022-04-18,28.899999618530273,29.0,28.700000762939453,28.799999237060547,344668.0
+2022-04-19,29.0,29.399999618530273,28.799999237060547,29.0,942393.0
+2022-04-20,29.200000762939453,29.399999618530273,28.799999237060547,28.799999237060547,750553.0
+2022-04-21,28.799999237060547,28.799999237060547,28.100000381469727,28.100000381469727,497082.0
+2022-04-24,28.149999618530273,28.149999618530273,27.75,28.049999237060547,416260.0
+2022-04-25,28.0,28.149999618530273,27.700000762939453,27.950000762939453,248937.0
+2022-04-26,28.049999237060547,29.350000381469727,27.899999618530273,29.25,1144647.0
+2022-04-27,29.25,30.049999237060547,29.25,29.899999618530273,2233408.0
+2022-04-28,29.899999618530273,30.75,29.600000381469727,30.600000381469727,1463828.0
+2022-05-08,30.200000762939453,30.700000762939453,29.600000381469727,30.0,881113.0
+2022-05-09,30.0,30.149999618530273,29.75,29.75,1637631.0
+2022-05-10,29.700000762939453,29.899999618530273,29.299999237060547,29.549999237060547,853316.0
+2022-05-11,29.350000381469727,29.549999237060547,28.850000381469727,28.950000762939453,689190.0
+2022-05-12,28.649999618530273,28.850000381469727,27.5,27.5,531070.0
+2022-05-15,27.299999237060547,27.600000381469727,27.049999237060547,27.5,794742.0
+2022-05-16,27.5,27.549999237060547,26.700000762939453,26.950000762939453,544387.0
+2022-05-17,26.950000762939453,26.950000762939453,26.350000381469727,26.5,388152.0
+2022-05-18,26.5,26.5,26.5,26.5,0.0
+2022-05-19,25.549999237060547,25.600000381469727,24.940000534057617,25.549999237060547,864506.0
+2022-05-22,25.649999618530273,25.799999237060547,25.0,25.200000762939453,389114.0
+2022-05-23,25.299999237060547,25.299999237060547,24.940000534057617,25.049999237060547,472428.0
+2022-05-24,25.350000381469727,25.350000381469727,24.979999542236328,25.049999237060547,337689.0
+2022-05-25,25.100000381469727,25.100000381469727,24.920000076293945,25.0,636040.0
+2022-05-26,25.100000381469727,25.100000381469727,24.8799991607666,24.959999084472656,374041.0
+2022-05-29,25.100000381469727,25.600000381469727,24.979999542236328,25.600000381469727,1282516.0
+2022-05-30,25.600000381469727,25.649999618530273,25.049999237060547,25.149999618530273,1179417.0
+2022-05-31,25.200000762939453,25.200000762939453,24.440000534057617,24.440000534057617,1731527.0
+2022-06-01,24.600000381469727,24.959999084472656,24.520000457763672,24.920000076293945,746638.0
+2022-06-02,24.940000534057617,24.940000534057617,24.520000457763672,24.700000762939453,1442817.0
+2022-06-05,24.739999771118164,24.84000015258789,24.6200008392334,24.81999969482422,489193.0
+2022-06-06,24.860000610351562,24.979999542236328,24.65999984741211,24.700000762939453,514804.0
+2022-06-07,24.780000686645508,24.780000686645508,24.399999618530273,24.459999084472656,660685.0
+2022-06-08,24.479999542236328,24.639999389648438,24.399999618530273,24.5,386298.0
+2022-06-09,24.5,24.68000030517578,24.299999237060547,24.639999389648438,437287.0
+2022-06-12,24.520000457763672,24.520000457763672,23.899999618530273,24.0,533109.0
+2022-06-13,24.100000381469727,24.100000381469727,23.260000228881836,23.520000457763672,592333.0
+2022-06-14,23.040000915527344,23.420000076293945,22.6200008392334,23.219999313354492,682026.0
+2022-06-15,23.399999618530273,23.399999618530273,22.979999542236328,23.059999465942383,405229.0
+2022-06-16,23.100000381469727,23.15999984741211,22.780000686645508,23.0,535173.0
+2022-06-19,22.899999618530273,22.899999618530273,21.899999618530273,21.899999618530273,1309857.0
+2022-06-20,21.959999084472656,23.0,21.959999084472656,23.0,763885.0
+2022-06-21,23.0,23.18000030517578,22.600000381469727,23.139999389648438,779968.0
+2022-06-22,23.0,23.0,22.18000030517578,22.280000686645508,492729.0
+2022-06-23,22.360000610351562,22.600000381469727,22.059999465942383,22.540000915527344,421821.0
+2022-06-26,22.8799991607666,22.979999542236328,22.600000381469727,22.639999389648438,344196.0
+2022-06-27,22.639999389648438,23.0,22.100000381469727,22.100000381469727,513712.0
+2022-06-28,22.200000762939453,22.600000381469727,22.100000381469727,22.600000381469727,199550.0
+2022-06-29,22.600000381469727,22.719999313354492,22.520000457763672,22.639999389648438,227809.0
+2022-06-30,22.399999618530273,22.540000915527344,22.200000762939453,22.520000457763672,213473.0
+2022-07-03,22.5,22.600000381469727,22.260000228881836,22.299999237060547,100025.0
+2022-07-04,22.200000762939453,22.479999542236328,22.139999389648438,22.34000015258789,179860.0
+2022-07-05,22.34000015258789,22.459999084472656,22.18000030517578,22.219999313354492,93245.0
+2022-07-06,22.100000381469727,22.299999237060547,21.979999542236328,22.299999237060547,489469.0
+2022-07-13,22.299999237060547,22.299999237060547,21.940000534057617,21.959999084472656,213065.0
+2022-07-14,21.959999084472656,21.959999084472656,21.31999969482422,21.31999969482422,275581.0
+2022-07-17,21.979999542236328,22.0,21.280000686645508,21.299999237060547,284589.0
+2022-07-18,21.280000686645508,21.399999618530273,21.260000228881836,21.260000228881836,493135.0
+2022-07-19,21.239999771118164,21.65999984741211,21.0,21.479999542236328,662538.0
+2022-07-20,21.639999389648438,22.459999084472656,21.579999923706055,22.399999618530273,840851.0
+2022-07-21,22.360000610351562,22.399999618530273,22.100000381469727,22.399999618530273,295851.0
+2022-07-24,22.5,22.600000381469727,22.280000686645508,22.440000534057617,298740.0
+2022-07-25,22.399999618530273,22.399999618530273,21.940000534057617,22.299999237060547,423220.0
+2022-07-26,22.420000076293945,22.760000228881836,22.420000076293945,22.420000076293945,313344.0
+2022-07-27,22.579999923706055,22.719999313354492,22.420000076293945,22.5,316593.0
+2022-07-28,22.780000686645508,22.899999618530273,22.68000030517578,22.8799991607666,401089.0
+2022-07-31,23.100000381469727,23.65999984741211,23.0,23.579999923706055,679696.0
+2022-08-01,23.579999923706055,23.579999923706055,23.299999237060547,23.5,488670.0
+2022-08-02,23.0,23.15999984741211,22.739999771118164,22.739999771118164,1019958.0
+2022-08-03,22.579999923706055,22.65999984741211,22.399999618530273,22.440000534057617,373773.0
+2022-08-04,22.479999542236328,22.600000381469727,22.459999084472656,22.5,797413.0
+2022-08-07,22.540000915527344,22.579999923706055,22.34000015258789,22.34000015258789,310882.0
+2022-08-08,22.360000610351562,22.559999465942383,22.219999313354492,22.559999465942383,344748.0
+2022-08-09,22.579999923706055,22.799999237060547,22.5,22.780000686645508,437034.0
+2022-08-10,22.799999237060547,23.18000030517578,22.600000381469727,22.899999618530273,768274.0
+2022-08-11,23.079999923706055,23.18000030517578,23.0,23.0,497897.0
+2022-08-14,23.1200008392334,23.399999618530273,23.1200008392334,23.31999969482422,418252.0
+2022-08-15,23.399999618530273,24.18000030517578,23.399999618530273,24.020000457763672,1400747.0
+2022-08-16,24.020000457763672,24.260000228881836,23.8799991607666,24.079999923706055,724348.0
+2022-08-17,24.100000381469727,24.100000381469727,23.780000686645508,24.040000915527344,486941.0
+2022-08-18,24.059999465942383,24.15999984741211,23.8799991607666,24.0,313451.0
+2022-08-21,23.899999618530273,23.979999542236328,23.700000762939453,23.739999771118164,272854.0
+2022-08-22,23.65999984741211,23.780000686645508,23.399999618530273,23.399999618530273,344424.0
+2022-08-23,23.399999618530273,23.399999618530273,22.799999237060547,22.799999237060547,601881.0
+2022-08-24,22.68000030517578,22.68000030517578,22.260000228881836,22.68000030517578,479947.0
+2022-08-25,22.68000030517578,23.559999465942383,22.68000030517578,23.5,631505.0
+2022-08-28,23.200000762939453,23.459999084472656,23.100000381469727,23.239999771118164,278084.0
+2022-08-29,23.3799991607666,23.440000534057617,23.15999984741211,23.200000762939453,265620.0
+2022-08-30,23.1200008392334,23.200000762939453,22.799999237060547,22.799999237060547,316736.0
+2022-08-31,22.700000762939453,23.0,22.639999389648438,22.81999969482422,252447.0
+2022-09-01,22.799999237060547,22.899999618530273,22.639999389648438,22.899999618530273,162568.0
+2022-09-04,22.700000762939453,23.200000762939453,22.639999389648438,23.100000381469727,263100.0
+2022-09-05,23.100000381469727,23.139999389648438,22.959999084472656,23.059999465942383,182276.0
+2022-09-06,23.1200008392334,23.1200008392334,22.700000762939453,23.100000381469727,207555.0
+2022-09-07,23.100000381469727,23.100000381469727,22.700000762939453,23.020000457763672,366776.0
+2022-09-08,22.899999618530273,23.020000457763672,22.799999237060547,22.979999542236328,444728.0
+2022-09-11,22.920000076293945,23.3799991607666,22.920000076293945,23.079999923706055,418450.0
+2022-09-12,23.100000381469727,23.780000686645508,23.0,23.739999771118164,748821.0
+2022-09-13,23.780000686645508,23.8799991607666,23.31999969482422,23.860000610351562,608653.0
+2022-09-14,23.260000228881836,23.579999923706055,23.260000228881836,23.559999465942383,363874.0
+2022-09-15,23.520000457763672,23.540000915527344,22.899999618530273,22.899999618530273,231080.0
+2022-09-18,22.920000076293945,22.959999084472656,22.299999237060547,22.299999237060547,341087.0
+2022-09-19,22.299999237060547,22.34000015258789,22.0,22.020000457763672,241464.0
+2022-09-20,22.040000915527344,22.34000015258789,21.979999542236328,22.0,272624.0
+2022-09-21,21.979999542236328,21.979999542236328,21.68000030517578,21.719999313354492,236414.0
+2022-09-25,21.5,21.5,20.700000762939453,20.799999237060547,270397.0
+2022-09-26,20.799999237060547,21.040000915527344,20.5,20.5,179920.0
+2022-09-27,20.899999618530273,21.079999923706055,20.600000381469727,20.600000381469727,448183.0
+2022-09-28,20.979999542236328,20.979999542236328,20.479999542236328,20.899999618530273,362640.0
+2022-09-29,20.959999084472656,20.959999084472656,20.459999084472656,20.5,1284970.0
+2022-10-02,20.34000015258789,20.739999771118164,19.959999084472656,20.68000030517578,640046.0
+2022-10-03,20.739999771118164,20.899999618530273,20.700000762939453,20.700000762939453,495151.0
+2022-10-04,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0.0
+2022-10-05,21.100000381469727,21.200000762939453,20.84000015258789,20.959999084472656,1170201.0
+2022-10-06,20.920000076293945,21.020000457763672,20.719999313354492,20.719999313354492,609421.0
+2022-10-09,20.700000762939453,20.700000762939453,20.459999084472656,20.5,315849.0
+2022-10-10,20.479999542236328,20.579999923706055,20.260000228881836,20.459999084472656,351157.0
+2022-10-11,20.219999313354492,20.280000686645508,20.139999389648438,20.239999771118164,214028.0
+2022-10-12,20.280000686645508,20.479999542236328,20.200000762939453,20.239999771118164,363763.0
+2022-10-13,20.239999771118164,20.239999771118164,20.0,20.0,324924.0
+2022-10-16,20.100000381469727,20.15999984741211,19.65999984741211,19.65999984741211,529505.0
+2022-10-17,19.920000076293945,20.0,19.639999389648438,19.780000686645508,503483.0
+2022-10-18,19.899999618530273,20.020000457763672,19.700000762939453,20.0,538217.0
+2022-10-19,20.139999389648438,20.360000610351562,20.079999923706055,20.079999923706055,467032.0
+2022-10-20,20.100000381469727,20.700000762939453,20.100000381469727,20.700000762939453,678446.0
+2022-10-23,20.739999771118164,20.799999237060547,20.459999084472656,20.459999084472656,352008.0
+2022-10-24,20.3799991607666,20.420000076293945,20.239999771118164,20.299999237060547,405455.0
+2022-10-25,20.299999237060547,20.360000610351562,20.200000762939453,20.200000762939453,455786.0
+2022-10-26,20.200000762939453,20.360000610351562,20.15999984741211,20.299999237060547,229600.0
+2022-10-27,20.299999237060547,20.34000015258789,20.18000030517578,20.219999313354492,272691.0
+2022-10-30,20.239999771118164,20.31999969482422,20.139999389648438,20.31999969482422,303047.0
+2022-10-31,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2022-11-01,20.3799991607666,20.3799991607666,19.959999084472656,19.959999084472656,362077.0
+2022-11-02,19.860000610351562,20.0,19.600000381469727,19.899999618530273,361572.0
+2022-11-03,19.8799991607666,19.979999542236328,19.81999969482422,19.84000015258789,282962.0
+2022-11-06,20.0,20.020000457763672,19.899999618530273,19.899999618530273,117143.0
+2022-11-07,19.920000076293945,19.920000076293945,19.719999313354492,19.719999313354492,194831.0
+2022-11-08,19.700000762939453,19.739999771118164,19.479999542236328,19.639999389648438,223979.0
+2022-11-09,19.719999313354492,19.719999313354492,19.440000534057617,19.68000030517578,107611.0
+2022-11-10,19.600000381469727,19.600000381469727,19.3799991607666,19.459999084472656,196773.0
+2022-11-13,19.5,19.5,19.18000030517578,19.420000076293945,195790.0
+2022-11-14,19.200000762939453,19.219999313354492,19.040000915527344,19.079999923706055,209678.0
+2022-11-15,19.200000762939453,19.239999771118164,19.079999923706055,19.1200008392334,132753.0
+2022-11-16,19.079999923706055,19.260000228881836,19.079999923706055,19.18000030517578,194312.0
+2022-11-17,19.219999313354492,19.299999237060547,19.200000762939453,19.260000228881836,144801.0
+2022-11-20,19.260000228881836,19.31999969482422,19.139999389648438,19.18000030517578,132384.0
+2022-11-21,19.139999389648438,19.139999389648438,18.920000076293945,19.040000915527344,225714.0
+2022-11-22,19.079999923706055,19.239999771118164,19.0,19.100000381469727,132249.0
+2022-11-24,19.079999923706055,19.079999923706055,18.979999542236328,19.0,105844.0
+2022-11-27,18.860000610351562,18.860000610351562,18.520000457763672,18.700000762939453,115461.0
+2022-11-28,18.5,18.719999313354492,18.459999084472656,18.719999313354492,159275.0
+2022-11-29,18.780000686645508,18.780000686645508,18.5,18.579999923706055,121596.0
+2022-11-30,18.600000381469727,18.600000381469727,18.420000076293945,18.420000076293945,338022.0
+2022-12-01,18.520000457763672,18.920000076293945,18.5,18.68000030517578,267683.0
+2022-12-04,18.68000030517578,18.68000030517578,18.399999618530273,18.479999542236328,260563.0
+2022-12-05,18.3799991607666,18.3799991607666,18.18000030517578,18.18000030517578,258405.0
+2022-12-06,18.020000457763672,18.200000762939453,18.0,18.059999465942383,334902.0
+2022-12-07,18.100000381469727,18.100000381469727,17.899999618530273,17.940000534057617,222810.0
+2022-12-08,18.040000915527344,18.040000915527344,17.81999969482422,18.0,293433.0
+2022-12-11,17.979999542236328,18.0,17.399999618530273,17.399999618530273,428629.0
+2022-12-12,17.3799991607666,17.3799991607666,16.899999618530273,16.940000534057617,685207.0
+2022-12-13,17.18000030517578,17.34000015258789,17.0,17.299999237060547,341978.0
+2022-12-14,17.280000686645508,17.34000015258789,16.959999084472656,17.0,593725.0
+2022-12-15,17.0,17.059999465942383,16.920000076293945,16.959999084472656,342790.0
+2022-12-18,17.0,17.139999389648438,16.959999084472656,17.0,547696.0
+2022-12-19,17.100000381469727,17.299999237060547,16.899999618530273,16.899999618530273,675100.0
+2022-12-20,16.899999618530273,17.1200008392334,16.540000915527344,17.020000457763672,405291.0
+2022-12-21,17.100000381469727,17.299999237060547,16.979999542236328,17.200000762939453,448712.0
+2022-12-22,17.239999771118164,18.0,17.219999313354492,17.920000076293945,3610170.0
+2022-12-25,18.0,18.0,17.600000381469727,17.920000076293945,264012.0
+2022-12-26,17.920000076293945,17.920000076293945,17.65999984741211,17.700000762939453,202654.0
+2022-12-27,17.6200008392334,17.940000534057617,17.6200008392334,17.84000015258789,125969.0
+2022-12-28,17.799999237060547,17.940000534057617,17.799999237060547,17.940000534057617,72226.0
+2022-12-29,17.979999542236328,18.200000762939453,17.899999618530273,18.079999923706055,391200.0
+2023-01-01,18.100000381469727,18.18000030517578,17.8799991607666,18.15999984741211,199880.0
+2023-01-02,18.100000381469727,18.5,18.059999465942383,18.459999084472656,366044.0
+2023-01-03,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0
+2023-01-04,18.420000076293945,18.479999542236328,18.0,18.299999237060547,334782.0
+2023-01-05,18.299999237060547,18.360000610351562,18.219999313354492,18.299999237060547,107918.0
+2023-01-08,18.360000610351562,18.459999084472656,18.299999237060547,18.459999084472656,145227.0
+2023-01-09,18.5,18.899999618530273,18.479999542236328,18.899999618530273,337148.0
+2023-01-10,18.899999618530273,19.200000762939453,18.780000686645508,19.15999984741211,234038.0
+2023-01-11,19.0,19.200000762939453,18.979999542236328,19.079999923706055,383815.0
+2023-01-12,19.200000762939453,19.239999771118164,19.059999465942383,19.100000381469727,175408.0
+2023-01-15,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2023-01-16,19.0,19.700000762939453,18.940000534057617,19.0,677506.0
+2023-01-17,19.020000457763672,19.020000457763672,18.739999771118164,19.0,248826.0
+2023-01-18,19.020000457763672,19.020000457763672,18.739999771118164,19.0,248826.0
+2023-01-19,18.81999969482422,18.81999969482422,18.600000381469727,18.760000228881836,148843.0
+2023-01-22,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0
+2023-01-23,18.899999618530273,18.899999618530273,18.81999969482422,18.899999618530273,69250.0
+2023-01-24,18.899999618530273,18.899999618530273,18.81999969482422,18.860000610351562,86341.0
+2023-01-25,18.860000610351562,18.8799991607666,18.719999313354492,18.8799991607666,69760.0
+2023-01-26,18.84000015258789,18.899999618530273,18.84000015258789,18.899999618530273,73094.0
+2023-01-29,18.899999618530273,18.959999084472656,18.860000610351562,18.899999618530273,168501.0
+2023-01-30,18.899999618530273,18.940000534057617,18.719999313354492,18.780000686645508,115166.0
+2023-01-31,18.719999313354492,18.979999542236328,18.68000030517578,18.979999542236328,131376.0
+2023-02-01,19.0,19.0,18.68000030517578,18.68000030517578,221827.0
+2023-02-02,18.780000686645508,18.81999969482422,18.700000762939453,18.760000228881836,128041.0
+2023-02-05,18.760000228881836,19.0,18.760000228881836,18.860000610351562,492285.0
+2023-02-06,18.860000610351562,18.920000076293945,18.68000030517578,18.799999237060547,165200.0
+2023-02-07,18.719999313354492,18.739999771118164,18.65999984741211,18.700000762939453,150291.0
+2023-02-08,18.540000915527344,18.899999618530273,18.540000915527344,18.899999618530273,119403.0
+2023-02-09,18.899999618530273,18.920000076293945,18.760000228881836,18.899999618530273,210212.0
+2023-02-12,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2023-02-13,19.15999984741211,19.280000686645508,19.079999923706055,19.200000762939453,281155.0
+2023-02-14,19.200000762939453,19.200000762939453,19.0,19.100000381469727,136358.0
+2023-02-15,19.1200008392334,19.239999771118164,19.1200008392334,19.139999389648438,113709.0
+2023-02-16,19.200000762939453,19.600000381469727,19.18000030517578,19.440000534057617,379772.0
+2023-02-19,19.420000076293945,19.420000076293945,19.219999313354492,19.219999313354492,119517.0
+2023-02-20,19.139999389648438,19.200000762939453,19.0,19.0,109829.0
+2023-02-21,18.940000534057617,18.940000534057617,18.799999237060547,18.899999618530273,133057.0
+2023-02-23,18.799999237060547,18.799999237060547,18.600000381469727,18.600000381469727,100630.0
+2023-02-26,18.579999923706055,18.799999237060547,18.360000610351562,18.6200008392334,156772.0
+2023-02-27,18.399999618530273,18.540000915527344,18.31999969482422,18.5,118748.0
+2023-02-28,18.520000457763672,18.899999618530273,18.459999084472656,18.459999084472656,176803.0
+2023-03-01,18.5,18.700000762939453,18.5,18.600000381469727,1981.0
+2023-03-02,18.6200008392334,18.780000686645508,18.6200008392334,18.719999313354492,1350.0
+2023-03-05,18.739999771118164,18.8799991607666,18.700000762939453,18.81999969482422,980.0
+2023-03-06,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-03-07,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-03-08,18.65999984741211,18.65999984741211,18.3799991607666,18.639999389648438,1108.0
+2023-03-09,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-12,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-13,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-14,18.600000381469727,19.079999923706055,18.600000381469727,18.780000686645508,974.0
+2023-03-15,19.200000762939453,19.200000762939453,18.799999237060547,18.799999237060547,1000.0
+2023-03-16,18.780000686645508,19.1200008392334,18.600000381469727,18.799999237060547,1204.0
+2023-03-19,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2023-03-20,19.040000915527344,19.040000915527344,18.719999313354492,18.719999313354492,2051.0
+2023-03-21,18.84000015258789,19.040000915527344,18.799999237060547,19.0,4500.0
+2023-03-22,18.700000762939453,18.84000015258789,18.0,18.040000915527344,1449.0
+2023-03-23,17.920000076293945,18.100000381469727,17.920000076293945,18.040000915527344,1400.0
+2023-03-26,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-27,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-28,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-29,18.0,18.299999237060547,18.0,18.200000762939453,897.0
+2023-03-30,18.219999313354492,18.31999969482422,18.219999313354492,18.280000686645508,3973.0
+2023-04-02,18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0.0
+2023-04-03,18.440000534057617,18.700000762939453,18.399999618530273,18.600000381469727,984.0
+2023-04-04,18.700000762939453,19.100000381469727,18.65999984741211,19.0,880.0
+2023-04-05,19.020000457763672,19.020000457763672,18.700000762939453,18.719999313354492,810.0
+2023-04-06,18.899999618530273,18.920000076293945,18.780000686645508,18.899999618530273,1644.0
+2023-04-09,18.920000076293945,19.100000381469727,18.920000076293945,19.079999923706055,1185.0
+2023-04-10,19.079999923706055,19.200000762939453,18.959999084472656,19.0,999.0
+2023-04-11,19.020000457763672,19.280000686645508,18.979999542236328,19.200000762939453,5737.0
+2023-04-12,19.239999771118164,19.34000015258789,19.200000762939453,19.260000228881836,1063.0
+2023-04-13,19.299999237060547,19.639999389648438,19.299999237060547,19.540000915527344,1505.0
+2023-04-16,19.540000915527344,20.65999984741211,19.540000915527344,20.579999923706055,1212.0
+2023-04-17,20.540000915527344,20.540000915527344,19.979999542236328,20.100000381469727,2000.0
+2023-04-25,20.100000381469727,20.260000228881836,19.979999542236328,20.18000030517578,2762.0
+2023-04-26,20.18000030517578,20.420000076293945,20.100000381469727,20.219999313354492,1049.0
+2023-04-27,20.18000030517578,20.260000228881836,20.1200008392334,20.200000762939453,2852.0
+2023-04-30,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2023-05-01,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2023-05-02,19.81999969482422,19.860000610351562,19.739999771118164,19.799999237060547,1000.0
+2023-05-03,19.65999984741211,19.700000762939453,19.5,19.579999923706055,2000.0
+2023-05-04,19.559999465942383,19.799999237060547,19.559999465942383,19.799999237060547,1000.0
+2023-05-07,20.0,20.0,19.860000610351562,19.899999618530273,1000.0
+2023-05-08,19.940000534057617,20.059999465942383,19.8799991607666,19.979999542236328,780.0
+2023-05-09,19.5,19.600000381469727,19.15999984741211,19.18000030517578,5000.0
+2023-05-10,19.059999465942383,19.3799991607666,18.860000610351562,19.299999237060547,911.0
+2023-05-11,19.34000015258789,19.600000381469727,19.31999969482422,19.420000076293945,1624.0
+2023-05-14,19.579999923706055,19.600000381469727,19.420000076293945,19.459999084472656,1000.0
+2023-05-15,19.5,19.799999237060547,19.5,19.700000762939453,1714.0
+2023-05-16,19.600000381469727,19.780000686645508,19.399999618530273,19.5,778.0
+2023-05-17,19.5,19.81999969482422,19.459999084472656,19.799999237060547,1654.0
+2023-05-18,19.799999237060547,20.139999389648438,19.780000686645508,20.139999389648438,1100.0
+2023-05-21,20.139999389648438,20.3799991607666,20.040000915527344,20.139999389648438,1738.0
+2023-05-22,20.1200008392334,20.239999771118164,19.860000610351562,20.239999771118164,800.0
+2023-05-23,20.260000228881836,20.260000228881836,19.899999618530273,20.0,1000.0
+2023-05-24,20.0,20.139999389648438,19.899999618530273,20.100000381469727,1000.0
+2023-05-25,19.979999542236328,20.420000076293945,19.979999542236328,20.420000076293945,1624.0
+2023-05-28,20.420000076293945,20.84000015258789,20.420000076293945,20.84000015258789,1000.0
+2023-05-29,20.899999618530273,21.100000381469727,20.700000762939453,20.719999313354492,733.0
+2023-05-30,20.700000762939453,20.739999771118164,20.540000915527344,20.68000030517578,892.0
+2023-05-31,20.520000457763672,20.520000457763672,20.260000228881836,20.260000228881836,1323.0
+2023-06-01,20.260000228881836,20.31999969482422,20.219999313354492,20.219999313354492,772.0
+2023-06-04,20.31999969482422,20.399999618530273,20.1200008392334,20.3799991607666,1060.0
+2023-06-05,20.5,20.559999465942383,20.360000610351562,20.360000610351562,874.0
+2023-06-06,20.360000610351562,20.440000534057617,20.280000686645508,20.420000076293945,2920.0
+2023-06-07,20.399999618530273,20.559999465942383,20.399999618530273,20.420000076293945,1241.0
+2023-06-08,20.260000228881836,20.31999969482422,20.219999313354492,20.219999313354492,396.0
+2023-06-11,20.65999984741211,20.68000030517578,20.459999084472656,20.5,1545.0
+2023-06-12,20.459999084472656,20.459999084472656,20.3799991607666,20.440000534057617,1176.0
+2023-06-13,20.420000076293945,20.68000030517578,20.200000762939453,20.479999542236328,2000.0
+2023-06-14,20.479999542236328,20.639999389648438,20.440000534057617,20.6200008392334,1000.0
+2023-06-15,20.5,20.540000915527344,20.31999969482422,20.31999969482422,4610.0
+2023-06-18,20.31999969482422,20.5,20.280000686645508,20.399999618530273,2500.0
+2023-06-19,20.399999618530273,20.399999618530273,20.100000381469727,20.100000381469727,150925.0
+2023-06-20,20.020000457763672,20.280000686645508,19.940000534057617,20.100000381469727,212675.0
+2023-06-21,20.1200008392334,20.200000762939453,20.100000381469727,20.200000762939453,90955.0
+2023-06-22,20.31999969482422,20.31999969482422,20.020000457763672,20.15999984741211,152432.0
+2023-07-02,20.100000381469727,20.299999237060547,20.100000381469727,20.1200008392334,104605.0
+2023-07-03,20.200000762939453,20.200000762939453,20.079999923706055,20.079999923706055,143292.0
+2023-07-04,20.079999923706055,20.15999984741211,20.040000915527344,20.1200008392334,103496.0
+2023-07-05,20.139999389648438,20.299999237060547,20.139999389648438,20.239999771118164,152520.0
+2023-07-06,20.260000228881836,20.579999923706055,20.18000030517578,20.559999465942383,438777.0
+2023-07-09,20.700000762939453,20.760000228881836,20.559999465942383,20.68000030517578,170043.0
+2023-07-10,20.719999313354492,21.040000915527344,20.65999984741211,21.0,916069.0
+2023-07-11,21.079999923706055,21.100000381469727,20.799999237060547,20.899999618530273,391888.0
+2023-07-12,20.84000015258789,20.899999618530273,20.639999389648438,20.719999313354492,224720.0
+2023-07-13,20.600000381469727,20.6200008392334,20.399999618530273,20.399999618530273,354711.0
+2023-07-16,20.420000076293945,20.479999542236328,20.34000015258789,20.399999618530273,90152.0
+2023-07-17,20.399999618530273,20.5,19.979999542236328,20.100000381469727,439575.0
+2023-07-18,20.0,20.100000381469727,19.739999771118164,19.860000610351562,456653.0
+2023-07-19,19.860000610351562,20.059999465942383,19.799999237060547,20.040000915527344,116788.0
+2023-07-20,20.0,20.040000915527344,19.899999618530273,19.940000534057617,220780.0
+2023-07-23,20.079999923706055,20.079999923706055,19.860000610351562,19.979999542236328,105905.0
+2023-07-24,19.979999542236328,20.0,19.8799991607666,19.940000534057617,192482.0
+2023-07-25,19.940000534057617,20.0,19.860000610351562,19.959999084472656,111089.0
+2023-07-26,19.959999084472656,19.959999084472656,19.84000015258789,19.920000076293945,87409.0
+2023-07-27,19.920000076293945,20.139999389648438,19.8799991607666,20.1200008392334,368883.0
+2023-07-30,20.100000381469727,20.299999237060547,19.920000076293945,19.979999542236328,304004.0
+2023-07-31,19.899999618530273,20.100000381469727,19.8799991607666,20.040000915527344,282318.0
+2023-08-01,19.920000076293945,20.079999923706055,19.920000076293945,19.959999084472656,109190.0
+2023-08-02,19.940000534057617,20.040000915527344,19.899999618530273,19.959999084472656,154957.0
+2023-08-03,20.0,20.079999923706055,19.899999618530273,20.020000457763672,207649.0
+2023-08-06,19.920000076293945,20.0,19.860000610351562,19.8799991607666,137193.0
+2023-08-07,19.8799991607666,19.899999618530273,19.3799991607666,19.399999618530273,326755.0
+2023-08-08,19.399999618530273,19.579999923706055,19.399999618530273,19.479999542236328,102906.0
+2023-08-09,19.559999465942383,19.8799991607666,19.459999084472656,19.68000030517578,167449.0
+2023-08-10,19.68000030517578,19.760000228881836,19.6200008392334,19.700000762939453,155201.0
+2023-08-13,19.600000381469727,19.639999389648438,19.479999542236328,19.579999923706055,95938.0
+2023-08-14,19.579999923706055,19.65999984741211,19.5,19.579999923706055,99744.0
+2023-08-15,19.579999923706055,19.6200008392334,19.360000610351562,19.399999618530273,102132.0
+2023-08-16,19.219999313354492,19.360000610351562,19.15999984741211,19.200000762939453,79812.0
+2023-08-17,19.100000381469727,19.15999984741211,19.0,19.079999923706055,106981.0
+2023-08-20,19.040000915527344,19.360000610351562,19.0,19.34000015258789,90883.0
+2023-08-21,19.34000015258789,19.34000015258789,19.15999984741211,19.299999237060547,126029.0
+2023-08-22,19.15999984741211,19.200000762939453,18.959999084472656,19.0,145177.0
+2023-08-23,18.979999542236328,19.059999465942383,18.899999618530273,18.979999542236328,122983.0
+2023-08-24,18.979999542236328,19.059999465942383,18.940000534057617,18.979999542236328,73054.0
+2023-08-27,18.979999542236328,19.079999923706055,18.940000534057617,19.079999923706055,78059.0
+2023-08-28,19.100000381469727,19.100000381469727,19.020000457763672,19.059999465942383,90345.0
+2023-08-29,19.059999465942383,19.100000381469727,18.920000076293945,18.920000076293945,140573.0
+2023-08-30,18.959999084472656,20.700000762939453,18.959999084472656,20.520000457763672,1814165.0
+2023-08-31,20.579999923706055,21.780000686645508,20.020000457763672,21.399999618530273,2108975.0
+2023-09-03,21.399999618530273,21.420000076293945,20.760000228881836,20.780000686645508,239499.0
+2023-09-04,20.799999237060547,21.459999084472656,20.760000228881836,20.799999237060547,404676.0
+2023-09-05,21.0,21.100000381469727,20.799999237060547,20.899999618530273,659479.0
+2023-09-06,20.940000534057617,20.940000534057617,20.3799991607666,20.579999923706055,319857.0
+2023-09-07,20.600000381469727,20.739999771118164,20.100000381469727,20.3799991607666,168679.0
+2023-09-10,20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0.0
+2023-09-11,20.239999771118164,20.799999237060547,20.139999389648438,20.799999237060547,241804.0
+2023-09-12,20.899999618530273,20.920000076293945,20.639999389648438,20.799999237060547,296385.0
+2023-09-13,20.799999237060547,20.799999237060547,20.6200008392334,20.68000030517578,252507.0
+2023-09-14,20.600000381469727,20.639999389648438,20.34000015258789,20.399999618530273,193428.0
+2023-09-17,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2023-09-18,20.399999618530273,20.420000076293945,20.18000030517578,20.260000228881836,274726.0
+2023-09-19,20.200000762939453,21.280000686645508,20.15999984741211,21.280000686645508,1346387.0
+2023-09-20,21.0,21.600000381469727,21.0,21.399999618530273,829800.0
+2023-09-21,21.360000610351562,21.700000762939453,21.280000686645508,21.559999465942383,446311.0
+2023-09-25,21.260000228881836,21.559999465942383,21.15999984741211,21.299999237060547,252408.0
+2023-09-26,21.079999923706055,21.940000534057617,20.899999618530273,21.700000762939453,962069.0
+2023-09-27,21.84000015258789,21.860000610351562,21.200000762939453,21.6200008392334,435861.0
+2023-09-28,21.600000381469727,21.600000381469727,21.200000762939453,21.200000762939453,137896.0
+2023-10-01,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2023-10-02,20.979999542236328,21.399999618530273,20.979999542236328,21.18000030517578,180752.0
+2023-10-03,21.020000457763672,21.18000030517578,20.940000534057617,21.18000030517578,148878.0
+2023-10-04,21.139999389648438,21.139999389648438,20.780000686645508,20.979999542236328,242053.0
+2023-10-05,20.65999984741211,21.100000381469727,20.65999984741211,20.899999618530273,258296.0
+2023-10-08,20.65999984741211,20.84000015258789,20.239999771118164,20.239999771118164,91072.0
+2023-10-09,20.100000381469727,20.399999618530273,20.0,20.219999313354492,91565.0
+2023-10-10,20.219999313354492,20.68000030517578,20.18000030517578,20.200000762939453,178030.0
+2023-10-11,20.200000762939453,20.600000381469727,20.100000381469727,20.100000381469727,276040.0
+2023-10-12,20.100000381469727,20.700000762939453,19.959999084472656,20.700000762939453,180593.0
+2023-10-15,20.520000457763672,20.780000686645508,20.5,20.700000762939453,81751.0
+2023-10-16,20.799999237060547,20.799999237060547,20.440000534057617,20.600000381469727,59936.0
+2023-10-17,20.5,20.700000762939453,20.5,20.540000915527344,39874.0
+2023-10-18,20.579999923706055,20.600000381469727,20.020000457763672,20.020000457763672,82641.0
+2023-10-19,20.100000381469727,20.420000076293945,20.059999465942383,20.420000076293945,49553.0
+2023-10-22,20.399999618530273,20.399999618530273,19.8799991607666,19.979999542236328,99298.0
+2023-10-23,20.0,20.0,19.059999465942383,19.059999465942383,167908.0
+2023-10-24,19.059999465942383,19.219999313354492,18.579999923706055,18.600000381469727,158781.0
+2023-10-25,18.799999237060547,19.520000457763672,18.639999389648438,19.520000457763672,210723.0
+2023-10-26,19.299999237060547,19.6200008392334,19.15999984741211,19.5,91750.0
+2023-10-29,19.600000381469727,19.600000381469727,19.020000457763672,19.100000381469727,197693.0
+2023-10-30,19.18000030517578,19.520000457763672,19.18000030517578,19.440000534057617,57551.0
+2023-10-31,19.34000015258789,20.0,19.34000015258789,20.0,206231.0
+2023-11-01,20.0,20.100000381469727,19.700000762939453,19.940000534057617,93588.0
+2023-11-02,20.0,20.600000381469727,19.860000610351562,20.520000457763672,322237.0
+2023-11-05,20.520000457763672,20.520000457763672,20.100000381469727,20.200000762939453,99304.0
+2023-11-06,20.100000381469727,20.299999237060547,19.84000015258789,19.959999084472656,134205.0
+2023-11-07,20.0,20.100000381469727,19.920000076293945,19.959999084472656,48880.0
+2023-11-08,19.899999618530273,20.059999465942383,19.700000762939453,19.780000686645508,121369.0
+2023-11-09,19.719999313354492,19.8799991607666,19.420000076293945,19.8799991607666,66218.0
+2023-11-12,19.899999618530273,20.0,19.639999389648438,19.68000030517578,71566.0
+2023-11-13,19.579999923706055,19.940000534057617,19.520000457763672,19.639999389648438,92477.0
+2023-11-14,19.65999984741211,19.979999542236328,19.65999984741211,19.959999084472656,41115.0
+2023-11-15,20.0,20.059999465942383,19.8799991607666,19.920000076293945,72597.0
+2023-11-16,19.700000762939453,20.15999984741211,19.700000762939453,20.100000381469727,224286.0
+2023-11-19,20.200000762939453,20.280000686645508,20.100000381469727,20.200000762939453,74971.0
+2023-11-20,20.200000762939453,20.5,20.100000381469727,20.5,309628.0
+2023-11-21,20.639999389648438,21.0,20.5,20.739999771118164,274510.0
+2023-11-22,20.600000381469727,20.799999237060547,20.600000381469727,20.780000686645508,93061.0
+2023-11-23,20.600000381469727,20.799999237060547,20.600000381469727,20.780000686645508,93061.0
+2023-11-26,20.799999237060547,20.979999542236328,20.520000457763672,20.6200008392334,60694.0
+2023-11-27,20.600000381469727,20.959999084472656,20.540000915527344,20.84000015258789,157712.0
+2023-11-28,20.799999237060547,20.979999542236328,20.700000762939453,20.940000534057617,106781.0
+2023-11-29,20.959999084472656,21.0,20.700000762939453,21.0,374672.0
+2023-11-30,21.0,21.200000762939453,20.760000228881836,21.15999984741211,228252.0
+2023-12-03,21.18000030517578,21.399999618530273,21.18000030517578,21.219999313354492,96810.0
+2023-12-04,21.200000762939453,21.219999313354492,20.940000534057617,20.959999084472656,88064.0
+2023-12-05,20.84000015258789,20.899999618530273,20.700000762939453,20.700000762939453,132882.0
+2023-12-06,20.600000381469727,20.81999969482422,20.600000381469727,20.739999771118164,83247.0
+2023-12-07,20.639999389648438,20.719999313354492,20.459999084472656,20.479999542236328,110008.0
+2023-12-10,20.559999465942383,20.65999984741211,20.459999084472656,20.639999389648438,63462.0
+2023-12-11,20.65999984741211,21.600000381469727,20.579999923706055,21.459999084472656,526890.0
+2023-12-12,21.600000381469727,21.600000381469727,20.979999542236328,21.100000381469727,193499.0
+2023-12-13,21.1200008392334,21.1200008392334,20.979999542236328,21.0,115574.0
+2023-12-14,21.0,21.299999237060547,20.8799991607666,20.899999618530273,149022.0
+2023-12-17,20.899999618530273,21.34000015258789,20.899999618530273,21.260000228881836,145266.0
+2023-12-18,21.34000015258789,21.34000015258789,21.059999465942383,21.100000381469727,105168.0
+2023-12-19,21.079999923706055,21.15999984741211,20.799999237060547,21.139999389648438,224685.0
+2023-12-20,21.020000457763672,21.139999389648438,20.860000610351562,20.940000534057617,112197.0
+2023-12-21,20.940000534057617,21.079999923706055,20.459999084472656,20.520000457763672,485872.0
+2023-12-24,20.5,20.81999969482422,20.399999618530273,20.780000686645508,149433.0
+2023-12-25,20.899999618530273,21.0,20.719999313354492,20.899999618530273,127531.0
+2023-12-26,20.860000610351562,21.0,20.799999237060547,20.979999542236328,151493.0
+2023-12-27,20.979999542236328,21.239999771118164,20.920000076293945,21.139999389648438,163200.0
+2023-12-28,21.139999389648438,21.139999389648438,21.0,21.020000457763672,81248.0
+2023-12-31,21.020000457763672,21.139999389648438,20.920000076293945,21.1200008392334,140429.0
+2024-01-01,20.940000534057617,21.079999923706055,20.899999618530273,21.0,115325.0
+2024-01-02,21.059999465942383,21.6200008392334,21.040000915527344,21.579999923706055,569622.0
+2024-01-03,21.639999389648438,22.559999465942383,21.600000381469727,22.5,1331089.0
+2024-01-04,22.459999084472656,22.920000076293945,22.040000915527344,22.799999237060547,917853.0
+2024-01-07,23.0,23.299999237060547,22.84000015258789,23.18000030517578,797723.0
+2024-01-08,23.040000915527344,23.15999984741211,22.8799991607666,23.040000915527344,645720.0
+2024-01-09,22.940000534057617,23.15999984741211,22.84000015258789,23.15999984741211,314630.0
+2024-01-10,23.15999984741211,23.299999237060547,22.959999084472656,23.139999389648438,164066.0
+2024-01-11,22.979999542236328,23.239999771118164,22.959999084472656,23.040000915527344,187265.0
+2024-01-14,23.0,23.34000015258789,22.520000457763672,23.200000762939453,248828.0
+2024-01-15,23.299999237060547,23.5,23.079999923706055,23.200000762939453,327070.0
+2024-01-16,23.200000762939453,23.200000762939453,22.860000610351562,22.899999618530273,263011.0
+2024-01-17,22.760000228881836,23.139999389648438,22.700000762939453,22.860000610351562,192381.0
+2024-01-18,22.719999313354492,22.81999969482422,22.440000534057617,22.65999984741211,204212.0
+2024-01-21,22.459999084472656,22.760000228881836,22.440000534057617,22.479999542236328,275255.0
+2024-01-22,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0
+2024-01-23,22.440000534057617,22.700000762939453,22.299999237060547,22.299999237060547,380962.0
+2024-01-24,22.31999969482422,22.65999984741211,22.31999969482422,22.579999923706055,160911.0
+2024-01-25,22.579999923706055,23.239999771118164,22.5,23.040000915527344,638984.0
+2024-01-28,23.079999923706055,23.079999923706055,22.899999618530273,22.940000534057617,57513.0
+2024-01-29,22.899999618530273,22.979999542236328,22.739999771118164,22.760000228881836,110347.0
+2024-01-30,22.760000228881836,22.959999084472656,22.600000381469727,22.600000381469727,228363.0
+2024-01-31,22.600000381469727,22.639999389648438,21.65999984741211,21.899999618530273,470833.0
+2024-02-01,21.860000610351562,21.959999084472656,21.65999984741211,21.899999618530273,384528.0
+2024-02-04,22.0,22.299999237060547,21.899999618530273,22.0,388915.0
+2024-02-05,22.0,22.540000915527344,22.0,22.360000610351562,755077.0
+2024-02-06,22.399999618530273,22.600000381469727,22.360000610351562,22.5,392512.0
+2024-02-07,22.600000381469727,22.600000381469727,22.079999923706055,22.3799991607666,262680.0
+2024-02-08,22.600000381469727,22.600000381469727,22.079999923706055,22.3799991607666,262680.0
+2024-02-11,22.219999313354492,22.65999984741211,22.200000762939453,22.600000381469727,187369.0
+2024-02-12,22.600000381469727,22.600000381469727,22.299999237060547,22.479999542236328,240963.0
+2024-02-13,22.5,22.5,22.15999984741211,22.299999237060547,313141.0
+2024-02-14,22.219999313354492,22.34000015258789,22.079999923706055,22.299999237060547,232108.0
+2024-02-15,22.299999237060547,22.440000534057617,22.18000030517578,22.420000076293945,224568.0
+2024-02-18,22.420000076293945,22.600000381469727,22.299999237060547,22.399999618530273,137635.0
+2024-02-19,22.31999969482422,22.5,22.15999984741211,22.15999984741211,443088.0
+2024-02-20,22.15999984741211,22.459999084472656,22.079999923706055,22.299999237060547,377264.0
+2024-02-21,22.239999771118164,22.5,22.18000030517578,22.5,485266.0
+2024-02-25,22.600000381469727,23.979999542236328,22.600000381469727,23.979999542236328,1594710.0
+2024-02-26,23.799999237060547,24.200000762939453,23.639999389648438,23.780000686645508,1347040.0
+2024-02-27,23.780000686645508,24.0,23.420000076293945,23.739999771118164,508476.0
+2024-02-28,24.0,24.0,23.440000534057617,23.65999984741211,251781.0
+2024-02-29,23.739999771118164,23.84000015258789,23.420000076293945,23.639999389648438,308369.0
+2024-03-03,23.5,23.700000762939453,23.31999969482422,23.399999618530273,101595.0
+2024-03-04,23.299999237060547,23.360000610351562,22.799999237060547,22.940000534057617,242250.0
+2024-03-05,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0
+2024-03-06,23.0,23.399999618530273,22.920000076293945,23.18000030517578,426619.0
+2024-03-07,23.18000030517578,23.700000762939453,23.100000381469727,23.5,397329.0
+2024-03-10,24.020000457763672,24.979999542236328,23.920000076293945,24.079999923706055,2072539.0
+2024-03-11,24.1200008392334,24.68000030517578,24.0,24.5,1566804.0
+2024-03-12,24.559999465942383,24.600000381469727,24.020000457763672,24.31999969482422,357387.0
+2024-03-13,24.31999969482422,24.719999313354492,24.31999969482422,24.719999313354492,764943.0
+2024-03-14,24.799999237060547,24.920000076293945,24.200000762939453,24.920000076293945,751292.0
+2024-03-17,24.920000076293945,25.0,24.520000457763672,24.760000228881836,593920.0
+2024-03-18,24.979999542236328,25.149999618530273,24.639999389648438,25.149999618530273,986143.0
+2024-03-19,25.149999618530273,25.75,24.84000015258789,25.75,817203.0
+2024-03-20,25.700000762939453,25.850000381469727,25.149999618530273,25.75,379425.0
+2024-03-21,25.700000762939453,25.700000762939453,25.200000762939453,25.649999618530273,194982.0
+2024-03-24,25.100000381469727,25.350000381469727,24.700000762939453,24.780000686645508,290204.0
+2024-03-25,24.760000228881836,25.100000381469727,24.639999389648438,24.799999237060547,175869.0
+2024-03-26,24.799999237060547,24.979999542236328,24.399999618530273,24.479999542236328,326077.0
+2024-03-27,24.420000076293945,24.920000076293945,24.260000228881836,24.860000610351562,284807.0
+2024-03-28,24.899999618530273,24.979999542236328,23.600000381469727,24.0,414584.0
+2024-03-31,23.979999542236328,23.979999542236328,23.34000015258789,23.5,103811.0
+2024-04-01,23.200000762939453,23.979999542236328,23.200000762939453,23.940000534057617,134160.0
+2024-04-02,23.8799991607666,24.18000030517578,23.479999542236328,24.15999984741211,312539.0
+2024-04-03,24.18000030517578,24.920000076293945,23.940000534057617,24.239999771118164,3435933.0
+2024-04-04,24.260000228881836,24.3799991607666,23.860000610351562,23.920000076293945,157258.0
+2024-04-14,23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0.0
+2024-04-15,23.65999984741211,23.8799991607666,23.639999389648438,23.799999237060547,158629.0
+2024-04-16,23.780000686645508,24.15999984741211,23.520000457763672,23.700000762939453,378053.0
+2024-04-17,23.700000762939453,23.700000762939453,23.219999313354492,23.420000076293945,196390.0
+2024-04-18,23.3799991607666,24.479999542236328,23.3799991607666,24.3799991607666,464474.0
+2024-04-21,24.479999542236328,24.600000381469727,24.219999313354492,24.299999237060547,189241.0
+2024-04-22,24.219999313354492,24.299999237060547,23.899999618530273,24.100000381469727,217842.0
+2024-04-23,24.219999313354492,24.219999313354492,23.860000610351562,24.020000457763672,152177.0
+2024-04-24,23.020000457763672,23.68000030517578,22.440000534057617,22.600000381469727,1039642.0
+2024-04-25,22.959999084472656,22.959999084472656,22.360000610351562,22.559999465942383,162816.0
+2024-04-28,22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0.0
+2024-04-29,22.600000381469727,23.1200008392334,22.360000610351562,23.1200008392334,306427.0
+2024-04-30,22.959999084472656,23.3799991607666,22.940000534057617,23.3799991607666,295832.0
+2024-05-01,23.479999542236328,23.84000015258789,23.020000457763672,23.459999084472656,311071.0
+2024-05-02,23.780000686645508,23.899999618530273,23.31999969482422,23.559999465942383,195269.0
+2024-05-05,23.780000686645508,23.920000076293945,23.5,23.899999618530273,55879.0
+2024-05-06,23.719999313354492,23.860000610351562,23.420000076293945,23.780000686645508,219015.0
+2024-05-07,23.600000381469727,23.65999984741211,23.440000534057617,23.579999923706055,167977.0
+2024-05-08,23.420000076293945,23.579999923706055,23.31999969482422,23.559999465942383,283233.0
+2024-05-09,23.6200008392334,24.459999084472656,23.6200008392334,24.100000381469727,1082491.0
+2024-05-12,24.34000015258789,24.34000015258789,23.799999237060547,24.100000381469727,235208.0
+2024-05-13,24.0,24.18000030517578,23.899999618530273,24.0,298226.0
+2024-05-14,24.0,24.0,23.299999237060547,23.299999237060547,351801.0
+2024-05-15,23.3799991607666,23.459999084472656,23.0,23.020000457763672,174662.0
+2024-05-16,23.0,23.139999389648438,22.700000762939453,22.760000228881836,263974.0
+2024-05-19,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2024-05-20,22.739999771118164,22.760000228881836,22.360000610351562,22.399999618530273,154510.0
+2024-05-21,22.440000534057617,22.700000762939453,22.1200008392334,22.139999389648438,188781.0
+2024-05-22,22.15999984741211,22.399999618530273,22.020000457763672,22.15999984741211,85245.0
+2024-05-23,22.15999984741211,22.280000686645508,22.0,22.219999313354492,122020.0
+2024-05-26,22.219999313354492,22.219999313354492,22.0,22.020000457763672,70813.0
+2024-05-27,22.0,22.079999923706055,21.5,21.739999771118164,107853.0
+2024-05-28,21.719999313354492,21.780000686645508,21.360000610351562,21.3799991607666,200356.0
+2024-05-29,21.3799991607666,21.65999984741211,21.139999389648438,21.31999969482422,271981.0
+2024-05-30,21.31999969482422,22.0,21.299999237060547,21.65999984741211,368900.0
+2024-06-02,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
+2024-06-03,21.559999465942383,22.18000030517578,21.520000457763672,22.15999984741211,690863.0
+2024-06-04,22.200000762939453,22.200000762939453,21.739999771118164,21.899999618530273,207521.0
+2024-06-05,21.84000015258789,22.260000228881836,21.579999923706055,22.079999923706055,169652.0
+2024-06-06,22.280000686645508,22.299999237060547,21.739999771118164,22.0,232831.0
+2024-06-09,22.0,22.799999237060547,22.0,22.799999237060547,280620.0
+2024-06-10,22.799999237060547,22.920000076293945,22.5,22.6200008392334,81979.0
+2024-06-11,22.600000381469727,23.0,22.540000915527344,22.920000076293945,209723.0
+2024-06-12,22.84000015258789,23.040000915527344,22.579999923706055,22.719999313354492,221050.0
+2024-06-13,22.600000381469727,22.940000534057617,22.5,22.860000610351562,196426.0
+2024-06-23,22.799999237060547,22.799999237060547,22.360000610351562,22.399999618530273,59466.0
+2024-06-24,22.399999618530273,22.399999618530273,22.0,22.0,82690.0
+2024-06-25,21.920000076293945,22.15999984741211,21.739999771118164,21.799999237060547,187540.0
+2024-06-26,21.719999313354492,22.0,21.579999923706055,21.600000381469727,148263.0
+2024-06-27,21.399999618530273,21.65999984741211,20.979999542236328,21.3799991607666,353039.0
+2024-06-30,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2024-07-01,21.520000457763672,21.520000457763672,21.1200008392334,21.1200008392334,169476.0
+2024-07-02,21.219999313354492,21.540000915527344,21.219999313354492,21.280000686645508,128401.0
+2024-07-03,21.299999237060547,21.299999237060547,21.100000381469727,21.139999389648438,81356.0
+2024-07-04,21.1200008392334,21.299999237060547,21.079999923706055,21.18000030517578,49477.0
+2024-07-07,21.200000762939453,21.459999084472656,21.200000762939453,21.299999237060547,90948.0
+2024-07-08,21.200000762939453,21.540000915527344,21.200000762939453,21.5,192004.0
+2024-07-09,21.5,21.5,21.040000915527344,21.079999923706055,339024.0
+2024-07-10,21.040000915527344,21.5,21.040000915527344,21.3799991607666,205688.0
+2024-07-11,21.260000228881836,21.6200008392334,21.239999771118164,21.520000457763672,248355.0
+2024-07-14,21.459999084472656,21.780000686645508,21.459999084472656,21.600000381469727,82155.0
+2024-07-15,21.780000686645508,22.079999923706055,21.579999923706055,22.059999465942383,204399.0
+2024-07-16,21.899999618530273,22.1200008392334,21.899999618530273,22.1200008392334,142366.0
+2024-07-17,22.1200008392334,22.399999618530273,22.0,22.219999313354492,273471.0
+2024-07-18,22.219999313354492,22.459999084472656,22.219999313354492,22.3799991607666,530253.0
+2024-07-21,22.420000076293945,22.860000610351562,22.299999237060547,22.700000762939453,631112.0
+2024-07-22,22.6200008392334,22.719999313354492,22.5,22.719999313354492,170035.0
+2024-07-23,22.700000762939453,22.700000762939453,22.34000015258789,22.34000015258789,297624.0
+2024-07-24,22.34000015258789,22.5,22.34000015258789,22.5,59966.0
+2024-07-25,22.5,23.5,22.5,23.239999771118164,905629.0
+2024-07-28,23.600000381469727,24.079999923706055,23.399999618530273,24.020000457763672,1561554.0
+2024-07-29,24.020000457763672,24.200000762939453,23.579999923706055,24.0,674807.0
+2024-07-30,24.020000457763672,24.399999618530273,24.0,24.18000030517578,566641.0
+2024-07-31,24.18000030517578,24.399999618530273,23.6200008392334,23.8799991607666,475852.0
+2024-08-01,23.899999618530273,23.899999618530273,23.239999771118164,23.65999984741211,608204.0
+2024-08-04,22.84000015258789,23.299999237060547,22.84000015258789,23.18000030517578,881771.0
+2024-08-05,22.84000015258789,23.100000381469727,22.100000381469727,23.059999465942383,547694.0
+2024-08-06,22.84000015258789,23.8799991607666,22.84000015258789,23.639999389648438,1042736.0
+2024-08-07,23.639999389648438,24.520000457763672,23.520000457763672,23.940000534057617,886539.0
+2024-08-08,24.059999465942383,24.360000610351562,23.739999771118164,24.360000610351562,973710.0
+2024-08-11,24.399999618530273,24.860000610351562,24.399999618530273,24.68000030517578,546765.0
+2024-08-12,24.780000686645508,25.399999618530273,24.65999984741211,25.0,1376912.0
+2024-08-13,25.0,25.200000762939453,24.81999969482422,24.920000076293945,753738.0
+2024-08-14,24.760000228881836,25.299999237060547,24.760000228881836,25.049999237060547,657552.0
+2024-08-15,25.0,25.450000762939453,25.0,25.350000381469727,679906.0
+2024-08-18,25.399999618530273,25.549999237060547,25.25,25.5,386324.0
+2024-08-19,25.5,26.049999237060547,25.299999237060547,25.850000381469727,814236.0
+2024-08-20,25.899999618530273,25.899999618530273,25.25,25.399999618530273,264681.0
+2024-08-21,25.399999618530273,26.0,25.299999237060547,25.700000762939453,403488.0
+2024-08-22,25.700000762939453,25.899999618530273,25.549999237060547,25.75,354384.0
+2024-08-25,26.0,26.0,25.350000381469727,25.399999618530273,284148.0
+2024-08-26,25.5,26.200000762939453,25.450000762939453,25.700000762939453,594147.0
+2024-08-27,25.600000381469727,26.0,25.399999618530273,25.5,325597.0
+2024-08-28,25.450000762939453,25.5,25.0,25.299999237060547,800427.0
+2024-08-29,25.299999237060547,25.600000381469727,25.0,25.0,409574.0
+2024-09-01,25.0,25.549999237060547,25.0,25.200000762939453,378693.0
+2024-09-02,25.899999618530273,25.950000762939453,24.860000610351562,25.350000381469727,2030930.0
+2024-09-03,25.350000381469727,25.75,25.0,25.600000381469727,808273.0
+2024-09-04,25.200000762939453,26.700000762939453,25.100000381469727,26.5,1571144.0
+2024-09-05,26.5,26.799999237060547,25.700000762939453,26.0,642286.0
+2024-09-08,25.450000762939453,25.850000381469727,25.149999618530273,25.149999618530273,284857.0
+2024-09-09,25.0,25.399999618530273,24.860000610351562,25.350000381469727,448999.0
+2024-09-10,25.25,25.700000762939453,25.200000762939453,25.700000762939453,306352.0
+2024-09-11,25.700000762939453,25.700000762939453,24.8799991607666,25.0,462161.0
+2024-09-12,25.0,25.5,24.959999084472656,25.5,406341.0
+2024-09-15,25.5,25.700000762939453,25.049999237060547,25.049999237060547,252087.0
+2024-09-16,25.049999237060547,25.399999618530273,25.049999237060547,25.149999618530273,158562.0
+2024-09-17,25.100000381469727,26.100000381469727,25.049999237060547,25.649999618530273,1080486.0
+2024-09-18,25.649999618530273,26.450000762939453,25.549999237060547,26.399999618530273,1014885.0
+2024-09-19,26.399999618530273,27.5,26.399999618530273,26.950000762939453,1481395.0
+2024-09-22,27.450000762939453,27.799999237060547,27.0,27.200000762939453,622637.0
+2024-09-24,27.049999237060547,27.75,27.049999237060547,27.75,682505.0
+2024-09-25,27.700000762939453,27.899999618530273,27.200000762939453,27.799999237060547,533816.0
+2024-09-26,27.799999237060547,28.0,27.600000381469727,27.649999618530273,459745.0
+2024-09-29,27.5,28.100000381469727,27.350000381469727,27.950000762939453,733057.0
+2024-09-30,27.950000762939453,28.350000381469727,27.799999237060547,28.0,563794.0
+2024-10-01,28.200000762939453,28.5,28.0,28.350000381469727,820896.0
+2024-10-02,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0
+2024-10-03,27.399999618530273,28.450000762939453,27.399999618530273,28.200000762939453,885121.0
+2024-10-06,28.200000762939453,28.299999237060547,27.0,27.799999237060547,281345.0
+2024-10-07,27.5,28.399999618530273,27.399999618530273,28.399999618530273,503883.0
+2024-10-08,28.5,29.0,28.299999237060547,28.950000762939453,753648.0
+2024-10-09,29.0,29.0,28.100000381469727,28.100000381469727,515669.0
+2024-10-10,28.049999237060547,28.899999618530273,28.049999237060547,28.700000762939453,559096.0
+2024-10-13,28.899999618530273,29.899999618530273,28.700000762939453,29.5,1205615.0
+2024-10-14,29.5,29.549999237060547,28.799999237060547,29.200000762939453,1210147.0
+2024-10-15,29.200000762939453,29.799999237060547,29.0,29.450000762939453,844433.0
+2024-10-16,29.600000381469727,29.75,28.950000762939453,29.0,511271.0
+2024-10-17,29.0,29.350000381469727,28.600000381469727,29.0,415048.0
+2024-10-20,29.0,29.25,28.549999237060547,29.200000762939453,149123.0
+2024-10-21,29.200000762939453,29.399999618530273,29.100000381469727,29.25,233374.0
+2024-10-22,29.25,29.75,29.0,29.700000762939453,431916.0
+2024-10-23,29.700000762939453,30.450000762939453,29.700000762939453,30.049999237060547,808881.0
+2024-10-24,30.049999237060547,30.049999237060547,29.649999618530273,29.799999237060547,197709.0
+2024-10-27,29.799999237060547,30.0,29.350000381469727,29.5,617870.0
+2024-10-28,29.75,30.450000762939453,29.549999237060547,30.0,770195.0
+2024-10-29,30.25,30.600000381469727,30.100000381469727,30.299999237060547,649548.0
+2024-10-30,30.299999237060547,30.549999237060547,30.0,30.100000381469727,348161.0
+2024-10-31,30.049999237060547,30.350000381469727,29.899999618530273,30.100000381469727,1020093.0
+2024-11-03,29.799999237060547,30.100000381469727,29.25,29.649999618530273,556776.0
+2024-11-04,29.299999237060547,29.950000762939453,29.149999618530273,29.799999237060547,250987.0
+2024-11-05,29.600000381469727,29.649999618530273,28.899999618530273,29.25,512977.0
+2024-11-06,29.049999237060547,29.299999237060547,28.600000381469727,28.700000762939453,259159.0
+2024-11-07,28.549999237060547,28.700000762939453,27.75,27.950000762939453,488733.0
+2024-11-10,27.600000381469727,27.850000381469727,27.25,27.549999237060547,192516.0
+2024-11-11,27.0,28.350000381469727,26.899999618530273,28.0,703198.0
+2024-11-12,28.0,28.450000762939453,27.850000381469727,27.899999618530273,346965.0
+2024-11-13,27.649999618530273,28.100000381469727,27.600000381469727,27.649999618530273,212770.0
+2024-11-14,27.700000762939453,27.899999618530273,27.399999618530273,27.5,236400.0
+2024-11-17,27.5,27.5,27.5,27.5,0.0
+2024-11-18,26.049999237060547,27.950000762939453,26.049999237060547,27.549999237060547,914432.0
+2024-11-19,27.0,28.149999618530273,27.0,28.100000381469727,763950.0
+2024-11-20,28.149999618530273,28.25,27.450000762939453,27.5,713868.0
+2024-11-21,27.549999237060547,27.549999237060547,27.149999618530273,27.200000762939453,252085.0
+2024-11-24,27.25,27.450000762939453,26.799999237060547,26.799999237060547,80654.0
+2024-11-25,26.700000762939453,27.5,26.600000381469727,27.5,252029.0
+2024-11-26,27.200000762939453,27.350000381469727,26.649999618530273,26.899999618530273,138707.0
+2024-11-27,26.899999618530273,27.149999618530273,26.5,26.899999618530273,104942.0
+2024-11-28,26.899999618530273,26.899999618530273,26.200000762939453,26.200000762939453,129381.0
+2024-12-01,26.899999618530273,26.899999618530273,26.200000762939453,26.200000762939453,129381.0
+2024-12-02,26.299999237060547,26.899999618530273,26.299999237060547,26.799999237060547,184360.0
+2024-12-03,26.799999237060547,27.0,26.700000762939453,26.799999237060547,166136.0
+2024-12-04,26.799999237060547,27.399999618530273,26.75,27.0,129087.0
+2024-12-05,27.399999618530273,27.75,27.299999237060547,27.5,252779.0
+2024-12-08,27.5,28.0,27.5,27.75,157378.0
+2024-12-09,27.5,28.100000381469727,27.5,28.0,516890.0
+2024-12-10,28.100000381469727,28.200000762939453,27.850000381469727,28.0,503723.0
+2024-12-11,27.899999618530273,28.450000762939453,27.549999237060547,28.200000762939453,230143.0
+2024-12-12,28.200000762939453,29.100000381469727,28.149999618530273,28.700000762939453,524243.0
+2024-12-15,28.5,29.5,28.5,29.399999618530273,517624.0
+2024-12-16,29.5,29.75,29.200000762939453,29.350000381469727,226241.0
+2024-12-17,29.450000762939453,30.850000381469727,29.450000762939453,30.5,1312075.0
+2024-12-18,30.299999237060547,30.649999618530273,29.799999237060547,30.5,602199.0
+2024-12-19,30.450000762939453,30.600000381469727,30.0,30.0,678900.0
+2024-12-22,29.950000762939453,31.350000381469727,29.950000762939453,30.200000762939453,718371.0
+2024-12-23,30.100000381469727,30.649999618530273,29.700000762939453,30.350000381469727,415880.0
+2024-12-24,30.149999618530273,31.200000762939453,30.149999618530273,30.649999618530273,401510.0
+2024-12-25,30.700000762939453,31.25,30.649999618530273,31.200000762939453,322462.0
+2024-12-26,31.200000762939453,31.950000762939453,31.149999618530273,31.600000381469727,843826.0
+2024-12-29,31.5,34.75,31.399999618530273,34.54999923706055,5593644.0
+2024-12-30,34.20000076293945,34.5,33.45000076293945,33.849998474121094,1117715.0
+2024-12-31,33.54999923706055,35.75,33.20000076293945,33.599998474121094,1418473.0
+2025-01-01,33.54999923706055,33.75,32.900001525878906,33.349998474121094,521304.0
+2025-01-02,33.150001525878906,34.45000076293945,33.0,33.29999923706055,913509.0
+2025-01-05,33.400001525878906,34.45000076293945,33.400001525878906,34.349998474121094,683820.0
+2025-01-06,34.099998474121094,35.400001525878906,33.75,35.0,822673.0
+2025-01-07,35.0,36.0,34.5,35.849998474121094,661301.0
+2025-01-08,35.849998474121094,36.45000076293945,35.599998474121094,36.25,563967.0
+2025-01-09,36.25,36.25,36.25,36.25,0.0
+2025-01-12,36.0,36.75,35.79999923706055,36.54999923706055,319743.0
+2025-01-13,36.5,36.75,35.79999923706055,35.95000076293945,245825.0
+2025-01-14,35.849998474121094,36.45000076293945,35.349998474121094,35.650001525878906,341287.0
+2025-01-15,35.599998474121094,35.650001525878906,34.5,34.79999923706055,1165931.0
+2025-01-16,34.75,35.349998474121094,34.599998474121094,35.099998474121094,414328.0
+2025-01-19,35.0,35.70000076293945,35.0,35.099998474121094,157353.0
+2025-01-20,35.099998474121094,35.54999923706055,34.849998474121094,35.20000076293945,264371.0
+2025-01-21,35.20000076293945,36.099998474121094,35.099998474121094,36.04999923706055,282873.0
+2025-01-22,36.04999923706055,36.75,35.79999923706055,36.70000076293945,623131.0
+2025-01-23,36.75,37.150001525878906,35.900001525878906,36.400001525878906,979827.0
+2025-01-26,36.29999923706055,37.79999923706055,36.29999923706055,37.650001525878906,474829.0
+2025-01-27,37.650001525878906,38.400001525878906,37.29999923706055,37.599998474121094,650117.0
+2025-01-28,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0
+2025-01-29,37.79999923706055,37.79999923706055,35.29999923706055,35.650001525878906,364116.0
+2025-01-30,35.349998474121094,35.349998474121094,34.70000076293945,34.79999923706055,350647.0
+2025-02-02,34.70000076293945,35.900001525878906,34.25,34.900001525878906,391319.0
+2025-02-03,34.650001525878906,36.099998474121094,34.650001525878906,35.95000076293945,432687.0
+2025-02-04,36.0,36.70000076293945,35.79999923706055,36.0,324900.0
+2025-02-05,36.0,36.349998474121094,35.79999923706055,36.099998474121094,234456.0
+2025-02-06,36.099998474121094,36.099998474121094,35.349998474121094,36.04999923706055,240910.0
+2025-02-09,36.04999923706055,36.5,35.95000076293945,36.5,143920.0
+2025-02-10,36.20000076293945,36.349998474121094,35.70000076293945,36.25,323367.0
+2025-02-11,35.95000076293945,36.04999923706055,35.5,35.54999923706055,168744.0
+2025-02-12,35.45000076293945,35.45000076293945,34.45000076293945,35.0,416046.0
+2025-02-13,35.0,35.400001525878906,34.900001525878906,35.20000076293945,328856.0
+2025-02-16,35.20000076293945,35.54999923706055,34.75,34.900001525878906,118970.0
+2025-02-17,34.900001525878906,35.20000076293945,34.650001525878906,34.849998474121094,139324.0
+2025-02-18,35.0,35.04999923706055,34.70000076293945,35.04999923706055,182580.0
+2025-02-19,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
+2025-02-20,33.5,34.150001525878906,33.0,34.150001525878906,408650.0
+2025-02-24,34.150001525878906,34.150001525878906,33.650001525878906,34.0,136581.0
+2025-02-25,34.0,34.099998474121094,33.75,34.099998474121094,332050.0
+2025-02-26,34.0,34.0,32.349998474121094,33.0,562076.0
+2025-02-27,32.95000076293945,33.29999923706055,32.79999923706055,32.849998474121094,192351.0
+2025-03-02,32.45000076293945,33.349998474121094,32.45000076293945,33.0,112820.0
+2025-03-03,33.0,33.25,32.45000076293945,33.20000076293945,230946.0
+2025-03-04,33.04999923706055,33.099998474121094,32.5,32.5,236964.0
+2025-03-05,32.5,32.849998474121094,31.649999618530273,32.79999923706055,233703.0
+2025-03-06,32.400001525878906,33.150001525878906,32.150001525878906,32.54999923706055,602855.0
+2025-03-09,32.54999923706055,32.54999923706055,30.649999618530273,32.04999923706055,253918.0
+2025-03-10,31.950000762939453,32.5,31.299999237060547,32.20000076293945,251619.0
+2025-03-11,32.0,32.150001525878906,31.350000381469727,32.0,184917.0
+2025-03-12,32.150001525878906,33.25,32.099998474121094,32.45000076293945,189697.0
+2025-03-13,32.25,33.29999923706055,32.25,32.79999923706055,255942.0
+2025-03-16,32.79999923706055,36.04999923706055,32.79999923706055,36.04999923706055,505468.0
+2025-03-17,36.04999923706055,36.20000076293945,34.5,34.650001525878906,759796.0
+2025-03-18,34.75,35.45000076293945,33.20000076293945,33.650001525878906,347932.0
+2025-03-19,33.70000076293945,33.849998474121094,32.5,32.650001525878906,244576.0
+2025-03-20,32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0.0
+2025-03-23,32.0,34.849998474121094,32.0,34.20000076293945,414213.0
+2025-03-24,34.0,34.400001525878906,33.150001525878906,33.150001525878906,123390.0
+2025-03-25,33.150001525878906,33.45000076293945,32.04999923706055,32.599998474121094,133618.0
+2025-03-26,32.70000076293945,33.54999923706055,32.45000076293945,33.20000076293945,294577.0
+2025-03-27,33.349998474121094,34.0,33.29999923706055,33.29999923706055,110410.0
+2025-04-03,33.25,34.75,32.5,33.79999923706055,268243.0
+2025-04-06,32.599998474121094,32.599998474121094,30.5,30.850000381469727,475942.0
+2025-04-07,29.5,31.0,28.600000381469727,30.450000762939453,409624.0
+2025-04-08,30.450000762939453,31.700000762939453,30.450000762939453,31.399999618530273,237890.0
+2025-04-09,31.0,32.150001525878906,30.549999237060547,30.700000762939453,188966.0
+2025-04-10,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2025-04-13,32.0,33.29999923706055,32.0,32.400001525878906,184540.0
+2025-04-14,32.45000076293945,33.400001525878906,32.0,32.54999923706055,226490.0
+2025-04-15,32.5,32.70000076293945,32.29999923706055,32.400001525878906,125046.0
+2025-04-16,32.400001525878906,33.54999923706055,32.25,33.0,177084.0
+2025-04-17,33.0,33.0,33.0,33.0,0.0
+2025-04-20,32.849998474121094,33.849998474121094,32.849998474121094,33.20000076293945,101935.0
+2025-04-21,33.150001525878906,33.400001525878906,32.900001525878906,33.04999923706055,74487.0
+2025-04-22,33.0,33.5,32.70000076293945,33.5,156682.0
+2025-04-23,33.5,34.25,33.400001525878906,34.20000076293945,324641.0
+2025-04-24,33.900001525878906,34.54999923706055,33.599998474121094,34.099998474121094,266641.0
+2025-04-27,34.099998474121094,35.0,34.099998474121094,34.70000076293945,172147.0
+2025-04-28,34.70000076293945,34.70000076293945,33.75,34.400001525878906,507847.0
+2025-04-29,34.45000076293945,35.25,34.400001525878906,35.099998474121094,322483.0
+2025-04-30,35.04999923706055,35.150001525878906,34.0,34.29999923706055,353318.0
+2025-05-01,34.04999923706055,34.29999923706055,33.45000076293945,33.650001525878906,245758.0
+2025-05-04,33.79999923706055,34.20000076293945,33.75,33.79999923706055,79423.0
+2025-05-05,33.79999923706055,34.04999923706055,33.20000076293945,33.95000076293945,490717.0
+2025-05-06,33.20000076293945,34.45000076293945,33.20000076293945,33.70000076293945,266971.0
+2025-05-07,33.70000076293945,33.900001525878906,32.29999923706055,32.70000076293945,274024.0
+2025-05-08,32.54999923706055,33.45000076293945,32.5,32.5,222847.0
+2025-05-11,31.950000762939453,33.5,31.950000762939453,33.099998474121094,169929.0
+2025-05-12,32.5,33.04999923706055,32.400001525878906,32.75,373876.0
+2025-05-13,32.75,33.150001525878906,32.650001525878906,33.0,150199.0
+2025-05-14,33.0,33.29999923706055,32.70000076293945,33.0,168888.0
+2025-05-15,33.0,33.29999923706055,32.70000076293945,33.099998474121094,311738.0
+2025-05-18,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2025-05-19,33.0,33.349998474121094,32.79999923706055,32.95000076293945,245584.0
+2025-05-20,33.0,33.95000076293945,32.95000076293945,33.79999923706055,262746.0
+2025-05-21,33.20000076293945,34.25,33.20000076293945,33.29999923706055,241126.0
+2025-05-22,32.900001525878906,33.70000076293945,32.900001525878906,33.45000076293945,165487.0
+2025-05-25,33.45000076293945,34.25,33.45000076293945,33.70000076293945,142476.0
+2025-05-26,33.79999923706055,34.099998474121094,32.5,32.849998474121094,408951.0
+2025-05-27,32.900001525878906,32.95000076293945,31.700000762939453,32.0,183078.0
+2025-05-28,32.20000076293945,32.29999923706055,31.649999618530273,31.899999618530273,160558.0
+2025-05-29,32.150001525878906,33.650001525878906,32.150001525878906,32.349998474121094,629118.0
+2025-06-01,32.5,32.70000076293945,31.700000762939453,32.04999923706055,177983.0
+2025-06-02,31.799999237060547,32.04999923706055,31.25,31.75,201344.0
+2025-06-03,31.75,32.0,31.299999237060547,32.0,111872.0
+2025-06-04,32.04999923706055,32.25,31.700000762939453,32.20000076293945,100359.0
+2025-06-11,31.950000762939453,32.79999923706055,31.950000762939453,32.400001525878906,98882.0
+2025-06-12,32.150001525878906,32.150001525878906,31.049999237060547,31.25,182162.0
+2025-06-15,30.799999237060547,31.200000762939453,30.049999237060547,30.850000381469727,245892.0
+2025-06-16,30.799999237060547,32.400001525878906,30.799999237060547,32.400001525878906,205696.0
+2025-06-17,32.400001525878906,32.75,31.950000762939453,32.150001525878906,300867.0
+2025-06-18,31.850000381469727,32.099998474121094,31.049999237060547,31.149999618530273,322948.0
+2025-06-19,31.149999618530273,32.45000076293945,30.399999618530273,32.45000076293945,763456.0
+2025-06-22,32.5,33.0,32.0,32.400001525878906,130889.0
+2025-06-23,32.04999923706055,32.75,32.04999923706055,32.650001525878906,198610.0
+2025-06-24,32.900001525878906,33.5,32.79999923706055,32.95000076293945,322642.0
+2025-06-25,32.95000076293945,33.29999923706055,32.54999923706055,33.20000076293945,149253.0
+2025-06-26,33.400001525878906,33.79999923706055,33.25,33.75,139369.0
+2025-06-29,33.7599983215332,35.2599983215332,33.70000076293945,35.099998474121094,485591.0
+2025-06-30,35.099998474121094,35.91999816894531,34.81999969482422,35.29999923706055,366800.0
+2025-07-01,35.29999923706055,35.599998474121094,34.5,34.5,175314.0
+2025-07-02,34.599998474121094,34.97999954223633,34.0,34.5,155886.0
+2025-07-03,34.02000045776367,34.5,33.7599983215332,33.97999954223633,328699.0
+2025-07-06,33.5,34.34000015258789,33.5,33.880001068115234,168702.0
+2025-07-07,33.880001068115234,34.099998474121094,32.58000183105469,33.2400016784668,548025.0
+2025-07-08,33.0,33.400001525878906,33.0,33.279998779296875,164196.0
+2025-07-09,33.15999984741211,33.959999084472656,33.15999984741211,33.52000045776367,437448.0
+2025-07-10,33.52000045776367,33.79999923706055,33.060001373291016,33.18000030517578,159562.0
+2025-07-13,33.18000030517578,33.29999923706055,32.68000030517578,32.79999923706055,121676.0
+2025-07-14,32.779998779296875,33.15999984741211,32.70000076293945,33.15999984741211,98821.0
+2025-07-15,33.099998474121094,33.15999984741211,32.400001525878906,32.400001525878906,239057.0
+2025-07-16,32.380001068115234,32.400001525878906,31.31999969482422,31.31999969482422,148188.0
+2025-07-17,31.31999969482422,31.31999969482422,31.31999969482422,31.31999969482422,0.0
+2025-07-20,31.420000076293945,32.959999084472656,31.399999618530273,32.0,439529.0
+2025-07-21,32.0,32.279998779296875,31.34000015258789,31.479999542236328,445562.0
+2025-07-22,31.459999084472656,31.479999542236328,30.700000762939453,30.799999237060547,323616.0
+2025-07-23,30.780000686645508,31.239999771118164,30.5,31.200000762939453,243843.0
+2025-07-24,31.299999237060547,32.20000076293945,31.100000381469727,32.0,212612.0
+2025-07-27,31.520000457763672,32.400001525878906,31.520000457763672,32.0,114741.0
+2025-07-28,31.979999542236328,32.20000076293945,31.600000381469727,31.920000076293945,813266.0
+2025-07-29,31.719999313354492,32.2400016784668,31.6200008392334,31.760000228881836,151456.0
+2025-07-30,31.700000762939453,32.20000076293945,31.700000762939453,32.099998474121094,111057.0
+2025-07-31,32.15999984741211,32.31999969482422,31.5,32.040000915527344,187631.0
+2025-08-03,31.799999237060547,32.15999984741211,31.600000381469727,31.899999618530273,88429.0
+2025-08-04,31.520000457763672,32.08000183105469,31.520000457763672,31.940000534057617,204014.0
+2025-08-05,32.0,32.58000183105469,31.940000534057617,32.0,217972.0
+2025-08-06,32.0,32.2599983215332,31.899999618530273,31.979999542236328,103945.0
+2025-08-07,32.0,32.20000076293945,31.81999969482422,31.920000076293945,37754.0
+2025-08-10,31.920000076293945,33.2599983215332,31.920000076293945,33.0,229646.0
+2025-08-11,33.0,33.79999923706055,32.939998626708984,33.560001373291016,221113.0
+2025-08-12,33.540000915527344,34.060001373291016,33.31999969482422,33.41999816894531,390588.0
+2025-08-13,33.5,33.900001525878906,32.02000045776367,32.040000915527344,310006.0
+2025-08-14,32.040000915527344,32.70000076293945,32.040000915527344,32.70000076293945,156822.0
+2025-08-17,32.70000076293945,33.20000076293945,32.459999084472656,33.08000183105469,83953.0
+2025-08-18,33.20000076293945,33.380001068115234,32.7400016784668,33.060001373291016,193884.0
+2025-08-19,32.84000015258789,33.2400016784668,32.41999816894531,32.7400016784668,183174.0
+2025-08-20,32.52000045776367,32.81999969482422,32.29999923706055,32.41999816894531,79510.0
+2025-08-21,32.41999816894531,33.099998474121094,32.41999816894531,32.70000076293945,58953.0
+2025-08-24,32.70000076293945,33.41999816894531,32.70000076293945,32.70000076293945,92775.0
+2025-08-25,32.70000076293945,33.099998474121094,32.70000076293945,32.720001220703125,51349.0
+2025-08-26,32.720001220703125,33.5,32.720001220703125,33.5,261922.0
+2025-08-27,33.5,33.68000030517578,33.099998474121094,33.099998474121094,83382.0
+2025-08-28,33.099998474121094,33.70000076293945,33.040000915527344,33.13999938964844,126949.0
+2025-08-31,33.02000045776367,33.36000061035156,33.0,33.29999923706055,146835.0
+2025-09-01,33.279998779296875,34.47999954223633,33.119998931884766,33.939998626708984,415208.0
+2025-09-02,33.939998626708984,34.15999984741211,32.599998474121094,33.02000045776367,328112.0
+2025-09-03,33.02000045776367,33.2400016784668,32.91999816894531,32.91999816894531,55738.0
+2025-09-04,33.02000045776367,33.58000183105469,32.68000030517578,33.31999969482422,122259.0
diff --git a/data/4163.csv b/data/4163.csv
new file mode 100644
index 0000000000000000000000000000000000000000..06f89c890af6984b78177df47639fd5607c9ca76
--- /dev/null
+++ b/data/4163.csv
@@ -0,0 +1,864 @@
+date,open,high,low,close,volume
+2022-03-16,75.5,77.5999984741211,72.80000305175781,74.30000305175781,5214354.0
+2022-03-17,74.5,75.69999694824219,73.5999984741211,74.30000305175781,1971533.0
+2022-03-20,74.9000015258789,75.30000305175781,74.19999694824219,74.5,2079428.0
+2022-03-21,75.5999984741211,78.0,74.80000305175781,76.80000305175781,6042224.0
+2022-03-22,77.30000305175781,77.5,74.19999694824219,74.19999694824219,3423366.0
+2022-03-23,74.4000015258789,75.0999984741211,73.80000305175781,74.19999694824219,1580811.0
+2022-03-24,74.30000305175781,74.69999694824219,73.9000015258789,74.0,1069435.0
+2022-03-27,74.19999694824219,74.4000015258789,73.80000305175781,74.0,1081475.0
+2022-03-28,74.0,75.5999984741211,73.9000015258789,75.19999694824219,1796015.0
+2022-03-29,75.0,75.19999694824219,74.5999984741211,75.0999984741211,1173291.0
+2022-03-30,75.0,75.0,73.9000015258789,74.30000305175781,1138598.0
+2022-03-31,74.5,74.9000015258789,74.0999984741211,74.5,712837.0
+2022-04-03,74.5999984741211,75.0999984741211,74.0999984741211,74.0999984741211,465181.0
+2022-04-04,74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0.0
+2022-04-05,77.19999694824219,81.5,76.9000015258789,80.4000015258789,6609319.0
+2022-04-06,81.0999984741211,83.5999984741211,76.5999984741211,78.5,4696246.0
+2022-04-07,78.5,78.5,76.80000305175781,77.4000015258789,1156100.0
+2022-04-10,77.4000015258789,78.5999984741211,77.4000015258789,77.80000305175781,958217.0
+2022-04-11,77.80000305175781,82.5999984741211,77.80000305175781,81.4000015258789,5446952.0
+2022-04-12,81.69999694824219,82.9000015258789,79.5,79.80000305175781,2713752.0
+2022-04-13,79.69999694824219,80.9000015258789,78.4000015258789,80.69999694824219,1581714.0
+2022-04-14,80.80000305175781,81.5999984741211,79.80000305175781,80.19999694824219,1388606.0
+2022-04-17,80.5,80.5,79.0,79.5,817879.0
+2022-04-18,79.5,80.4000015258789,79.19999694824219,80.0,834755.0
+2022-04-19,80.4000015258789,82.0,79.9000015258789,80.5999984741211,2799341.0
+2022-04-20,81.9000015258789,82.80000305175781,80.69999694824219,82.5999984741211,2802978.0
+2022-04-21,82.9000015258789,84.19999694824219,81.5,81.80000305175781,4875883.0
+2022-04-24,81.5,81.80000305175781,80.19999694824219,80.9000015258789,1261102.0
+2022-04-25,81.0,81.5,80.5999984741211,81.0,484952.0
+2022-04-26,81.0999984741211,82.30000305175781,80.5,82.19999694824219,1145544.0
+2022-04-27,82.30000305175781,83.0,81.80000305175781,82.5,872532.0
+2022-04-28,82.5999984741211,83.30000305175781,81.9000015258789,82.0999984741211,995801.0
+2022-05-08,82.0,82.0,81.0999984741211,81.4000015258789,523304.0
+2022-05-09,81.30000305175781,81.69999694824219,80.9000015258789,81.30000305175781,616090.0
+2022-05-10,81.0,81.9000015258789,80.30000305175781,81.5999984741211,599589.0
+2022-05-11,81.5,81.80000305175781,81.0,81.69999694824219,698994.0
+2022-05-12,81.5,82.69999694824219,77.5999984741211,77.5999984741211,1890096.0
+2022-05-15,78.5,80.0,77.69999694824219,79.5999984741211,820021.0
+2022-05-16,79.69999694824219,79.9000015258789,77.30000305175781,77.30000305175781,587852.0
+2022-05-17,77.19999694824219,78.4000015258789,76.0999984741211,78.4000015258789,874034.0
+2022-05-18,78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0.0
+2022-05-19,78.30000305175781,78.30000305175781,76.80000305175781,77.30000305175781,425118.0
+2022-05-22,77.4000015258789,77.9000015258789,74.80000305175781,76.0,631427.0
+2022-05-23,76.0999984741211,76.5,75.5999984741211,76.19999694824219,315413.0
+2022-05-24,76.0,77.4000015258789,75.9000015258789,77.19999694824219,431877.0
+2022-05-25,77.19999694824219,78.0999984741211,77.19999694824219,78.0,378100.0
+2022-05-26,78.0,79.19999694824219,77.5999984741211,78.0,409728.0
+2022-05-29,78.19999694824219,79.0,78.0,78.30000305175781,232211.0
+2022-05-30,78.30000305175781,78.69999694824219,77.69999694824219,78.0999984741211,337310.0
+2022-05-31,78.19999694824219,78.80000305175781,77.9000015258789,78.4000015258789,417400.0
+2022-06-01,78.30000305175781,78.5999984741211,78.0,78.30000305175781,140015.0
+2022-06-02,78.30000305175781,78.30000305175781,77.4000015258789,77.80000305175781,158099.0
+2022-06-05,77.80000305175781,77.80000305175781,76.5999984741211,76.80000305175781,257714.0
+2022-06-06,76.69999694824219,77.30000305175781,76.4000015258789,77.0,308622.0
+2022-06-07,77.0999984741211,77.19999694824219,76.5,76.80000305175781,240872.0
+2022-06-08,76.69999694824219,77.0,75.5,75.5999984741211,351104.0
+2022-06-09,75.5999984741211,76.69999694824219,74.80000305175781,75.9000015258789,337707.0
+2022-06-12,75.4000015258789,75.4000015258789,73.80000305175781,74.30000305175781,489000.0
+2022-06-13,74.0,75.0,73.19999694824219,74.30000305175781,447989.0
+2022-06-14,74.30000305175781,74.30000305175781,71.0999984741211,72.9000015258789,413271.0
+2022-06-15,72.9000015258789,73.4000015258789,70.0,71.0999984741211,445289.0
+2022-06-16,71.5,71.9000015258789,68.5999984741211,68.9000015258789,507933.0
+2022-06-19,67.0,67.5,66.0,66.4000015258789,441553.0
+2022-06-20,66.5,67.19999694824219,65.19999694824219,65.80000305175781,392645.0
+2022-06-21,66.4000015258789,68.0,66.0,67.30000305175781,656266.0
+2022-06-22,67.4000015258789,67.4000015258789,64.0,64.80000305175781,505936.0
+2022-06-23,64.0,65.5,63.0,65.5,365495.0
+2022-06-26,67.30000305175781,68.19999694824219,67.0,68.0,317927.0
+2022-06-27,68.19999694824219,68.19999694824219,66.0,67.0,227734.0
+2022-06-28,66.30000305175781,67.4000015258789,66.19999694824219,67.4000015258789,109246.0
+2022-06-29,67.0,69.19999694824219,66.9000015258789,68.5,408220.0
+2022-06-30,68.19999694824219,69.19999694824219,66.5999984741211,67.0,309767.0
+2022-07-03,67.0999984741211,68.69999694824219,66.0,66.4000015258789,456888.0
+2022-07-04,66.30000305175781,66.30000305175781,64.9000015258789,65.5,217257.0
+2022-07-05,66.0999984741211,66.4000015258789,65.5,66.19999694824219,117304.0
+2022-07-06,65.69999694824219,67.0999984741211,65.5999984741211,66.69999694824219,211465.0
+2022-07-13,66.69999694824219,67.80000305175781,66.0,66.9000015258789,155417.0
+2022-07-14,66.30000305175781,66.9000015258789,65.9000015258789,66.69999694824219,124878.0
+2022-07-17,67.0999984741211,67.5,66.30000305175781,67.19999694824219,158206.0
+2022-07-18,67.19999694824219,70.0,67.19999694824219,69.69999694824219,521019.0
+2022-07-19,70.9000015258789,72.0999984741211,70.19999694824219,71.69999694824219,444810.0
+2022-07-20,71.80000305175781,72.0999984741211,70.4000015258789,71.69999694824219,389993.0
+2022-07-21,71.80000305175781,71.80000305175781,70.5999984741211,71.30000305175781,185247.0
+2022-07-24,70.5,72.5999984741211,70.5,71.5,557853.0
+2022-07-25,71.5999984741211,71.5999984741211,70.5999984741211,70.5999984741211,230588.0
+2022-07-26,70.9000015258789,72.4000015258789,70.69999694824219,71.19999694824219,199311.0
+2022-07-27,71.19999694824219,72.30000305175781,70.80000305175781,71.4000015258789,234073.0
+2022-07-28,71.5999984741211,73.5999984741211,71.5,73.5999984741211,734431.0
+2022-07-31,74.0,74.5999984741211,73.80000305175781,74.0,430914.0
+2022-08-01,73.9000015258789,74.4000015258789,73.0999984741211,73.69999694824219,390002.0
+2022-08-02,73.5999984741211,74.5999984741211,73.19999694824219,74.0999984741211,344672.0
+2022-08-03,74.0999984741211,75.4000015258789,73.5999984741211,74.4000015258789,510094.0
+2022-08-04,74.5999984741211,75.0,74.30000305175781,74.80000305175781,274182.0
+2022-08-07,75.19999694824219,76.5,75.19999694824219,75.80000305175781,376507.0
+2022-08-08,75.5,76.0,74.9000015258789,75.0,289292.0
+2022-08-09,75.0999984741211,75.4000015258789,75.0,75.0,181774.0
+2022-08-10,75.0999984741211,76.0999984741211,74.80000305175781,75.30000305175781,290803.0
+2022-08-11,75.4000015258789,77.0,75.0999984741211,76.0,522774.0
+2022-08-14,75.9000015258789,76.5,75.4000015258789,76.4000015258789,409909.0
+2022-08-15,76.4000015258789,77.19999694824219,76.0,77.19999694824219,475072.0
+2022-08-16,77.80000305175781,78.0,76.80000305175781,77.5999984741211,558025.0
+2022-08-17,77.5,77.9000015258789,76.4000015258789,77.5,373026.0
+2022-08-18,77.5999984741211,78.80000305175781,77.19999694824219,78.0,550389.0
+2022-08-21,77.80000305175781,79.0,77.5,78.0999984741211,609595.0
+2022-08-22,78.0,80.80000305175781,77.69999694824219,80.4000015258789,1809348.0
+2022-08-23,80.0,80.80000305175781,76.5,76.5,1115640.0
+2022-08-24,77.5,78.4000015258789,76.80000305175781,77.0999984741211,833501.0
+2022-08-25,77.19999694824219,77.69999694824219,76.30000305175781,76.5999984741211,792462.0
+2022-08-28,75.80000305175781,76.69999694824219,75.0,76.0,606596.0
+2022-08-29,76.19999694824219,77.4000015258789,76.0,77.0,344934.0
+2022-08-30,77.19999694824219,77.4000015258789,76.5,76.69999694824219,271746.0
+2022-08-31,76.69999694824219,76.80000305175781,75.30000305175781,76.0999984741211,390448.0
+2022-09-01,76.0999984741211,76.9000015258789,75.69999694824219,76.69999694824219,309406.0
+2022-09-04,76.0999984741211,77.19999694824219,76.0999984741211,77.0999984741211,284762.0
+2022-09-05,76.9000015258789,77.5999984741211,76.69999694824219,76.69999694824219,428879.0
+2022-09-06,76.30000305175781,76.30000305175781,75.0,75.30000305175781,227354.0
+2022-09-07,75.0,75.0,72.9000015258789,73.5,313851.0
+2022-09-08,73.80000305175781,74.0,72.80000305175781,73.0999984741211,235337.0
+2022-09-11,73.80000305175781,74.30000305175781,73.4000015258789,73.80000305175781,98254.0
+2022-09-12,73.80000305175781,74.5999984741211,73.5,74.19999694824219,199197.0
+2022-09-13,74.19999694824219,75.5,74.0,75.19999694824219,203687.0
+2022-09-14,73.0,74.80000305175781,73.0,73.69999694824219,162508.0
+2022-09-15,73.9000015258789,75.0,73.80000305175781,74.19999694824219,331699.0
+2022-09-18,74.19999694824219,74.19999694824219,72.0,72.30000305175781,200567.0
+2022-09-19,72.4000015258789,72.4000015258789,71.0,71.5,149052.0
+2022-09-20,71.69999694824219,73.19999694824219,71.69999694824219,72.80000305175781,223357.0
+2022-09-21,73.30000305175781,73.30000305175781,71.5999984741211,71.9000015258789,146435.0
+2022-09-25,70.69999694824219,70.69999694824219,69.80000305175781,70.69999694824219,163376.0
+2022-09-26,70.9000015258789,72.9000015258789,70.5,71.9000015258789,240362.0
+2022-09-27,72.5999984741211,74.5999984741211,72.0,74.4000015258789,464066.0
+2022-09-28,74.5,80.5,74.5,80.0,1964944.0
+2022-09-29,80.0,80.5,79.0,79.69999694824219,807247.0
+2022-10-02,79.5,83.30000305175781,78.69999694824219,81.5,1461473.0
+2022-10-03,81.5,82.5,80.80000305175781,82.0,749791.0
+2022-10-04,82.0,82.0,82.0,82.0,0.0
+2022-10-05,81.5,82.5999984741211,80.4000015258789,81.0999984741211,626975.0
+2022-10-06,81.0999984741211,82.5999984741211,81.0,82.30000305175781,745108.0
+2022-10-09,82.19999694824219,82.5,77.5,77.5,501511.0
+2022-10-10,77.30000305175781,78.5,75.80000305175781,78.4000015258789,699786.0
+2022-10-11,79.0,82.30000305175781,78.9000015258789,81.9000015258789,750302.0
+2022-10-12,81.4000015258789,86.0,81.4000015258789,85.0,2153890.0
+2022-10-13,85.0,85.69999694824219,80.80000305175781,81.0,665797.0
+2022-10-16,81.5,82.5999984741211,80.5999984741211,81.0999984741211,385859.0
+2022-10-17,81.9000015258789,83.80000305175781,81.19999694824219,82.5,410404.0
+2022-10-18,82.80000305175781,83.19999694824219,81.5,81.80000305175781,284828.0
+2022-10-19,81.80000305175781,85.69999694824219,81.5,84.80000305175781,741934.0
+2022-10-20,85.0,85.5999984741211,84.0999984741211,85.0,395706.0
+2022-10-23,85.0999984741211,85.5,84.0,84.5,262816.0
+2022-10-24,84.19999694824219,85.4000015258789,83.80000305175781,84.0,315120.0
+2022-10-25,84.5,84.5999984741211,83.0,83.19999694824219,291047.0
+2022-10-26,83.0999984741211,84.30000305175781,81.19999694824219,81.4000015258789,485295.0
+2022-10-27,82.0,82.19999694824219,80.5999984741211,81.4000015258789,191547.0
+2022-10-30,81.5,82.0,81.0999984741211,81.19999694824219,112992.0
+2022-10-31,81.19999694824219,81.19999694824219,81.19999694824219,81.19999694824219,0.0
+2022-11-01,81.0,81.0,77.9000015258789,78.80000305175781,217027.0
+2022-11-02,78.0,78.30000305175781,74.0,76.4000015258789,467748.0
+2022-11-03,76.9000015258789,79.5,75.0999984741211,78.0999984741211,334647.0
+2022-11-06,79.80000305175781,79.80000305175781,78.4000015258789,78.9000015258789,85106.0
+2022-11-07,79.0,79.0,77.0,77.0,190398.0
+2022-11-08,77.19999694824219,77.9000015258789,76.0,76.0999984741211,124337.0
+2022-11-09,76.0999984741211,76.5,74.30000305175781,74.30000305175781,230965.0
+2022-11-10,74.30000305175781,75.5,73.30000305175781,74.4000015258789,197993.0
+2022-11-13,76.5,76.5,74.5,75.9000015258789,126914.0
+2022-11-14,76.0,76.0,74.5999984741211,75.0999984741211,94136.0
+2022-11-15,75.19999694824219,75.5,74.0,74.0,101953.0
+2022-11-16,74.5,75.80000305175781,74.19999694824219,75.30000305175781,228081.0
+2022-11-17,75.80000305175781,75.80000305175781,75.0,75.19999694824219,101631.0
+2022-11-20,75.5,75.5999984741211,73.69999694824219,73.69999694824219,121261.0
+2022-11-21,73.4000015258789,74.0999984741211,72.4000015258789,72.9000015258789,126741.0
+2022-11-22,72.5,73.5999984741211,72.19999694824219,72.19999694824219,118490.0
+2022-11-24,72.19999694824219,72.19999694824219,70.19999694824219,70.69999694824219,144286.0
+2022-11-27,70.5,71.80000305175781,70.0,71.0,74561.0
+2022-11-28,71.0,71.80000305175781,69.9000015258789,71.30000305175781,183713.0
+2022-11-29,71.4000015258789,71.4000015258789,70.69999694824219,70.69999694824219,96800.0
+2022-11-30,70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,0.0
+2022-12-01,70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,0.0
+2022-12-04,72.5,72.5,71.0,71.0999984741211,74061.0
+2022-12-05,71.4000015258789,71.5,70.0,70.0999984741211,50599.0
+2022-12-06,70.4000015258789,71.5,69.4000015258789,70.9000015258789,81613.0
+2022-12-07,71.0,71.19999694824219,69.80000305175781,70.0,69545.0
+2022-12-08,70.19999694824219,71.19999694824219,70.0,70.5999984741211,83627.0
+2022-12-11,70.5999984741211,71.0,68.5,68.9000015258789,91114.0
+2022-12-12,69.0,69.4000015258789,67.0,67.30000305175781,107242.0
+2022-12-13,67.5,70.5,67.0999984741211,70.4000015258789,126777.0
+2022-12-14,70.5,72.19999694824219,70.5,71.5999984741211,157968.0
+2022-12-15,71.5,73.5999984741211,71.0999984741211,73.5999984741211,162802.0
+2022-12-18,74.0,76.4000015258789,73.5999984741211,75.0,340793.0
+2022-12-19,76.0,76.0,74.30000305175781,75.0,207167.0
+2022-12-20,74.5,74.69999694824219,72.69999694824219,73.80000305175781,121531.0
+2022-12-21,73.9000015258789,74.30000305175781,73.5999984741211,74.19999694824219,86680.0
+2022-12-22,74.5,74.5,73.80000305175781,74.0,60679.0
+2022-12-25,73.4000015258789,73.69999694824219,72.9000015258789,73.30000305175781,63762.0
+2022-12-26,72.5999984741211,73.0,72.0999984741211,72.0999984741211,50587.0
+2022-12-27,71.5999984741211,72.9000015258789,71.4000015258789,72.9000015258789,84732.0
+2022-12-28,73.19999694824219,73.19999694824219,72.5,72.5,40402.0
+2022-12-29,73.0,73.0,71.9000015258789,71.9000015258789,84331.0
+2023-01-01,72.0,74.9000015258789,72.0,74.0999984741211,2706159.0
+2023-01-02,74.0999984741211,74.69999694824219,74.0,74.4000015258789,72685.0
+2023-01-03,74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0.0
+2023-01-04,74.69999694824219,74.80000305175781,73.5999984741211,73.69999694824219,52307.0
+2023-01-05,73.69999694824219,74.19999694824219,73.4000015258789,74.0,43242.0
+2023-01-08,74.5,74.5,73.9000015258789,74.0,26086.0
+2023-01-09,74.0,75.0999984741211,74.0,75.0,69685.0
+2023-01-10,75.0999984741211,76.0999984741211,75.0,75.0999984741211,125634.0
+2023-01-11,75.0999984741211,75.9000015258789,75.0999984741211,75.69999694824219,66028.0
+2023-01-12,75.69999694824219,76.4000015258789,74.5,75.0,128968.0
+2023-01-15,75.0,75.0,75.0,75.0,0.0
+2023-01-16,74.4000015258789,74.80000305175781,73.5999984741211,74.5,54064.0
+2023-01-17,74.80000305175781,74.80000305175781,74.0,74.0999984741211,19145.0
+2023-01-18,74.80000305175781,74.80000305175781,74.0,74.0999984741211,19145.0
+2023-01-19,74.5999984741211,77.9000015258789,74.5999984741211,77.5,421774.0
+2023-01-22,77.5,77.5,77.5,77.5,0.0
+2023-01-23,77.19999694824219,77.69999694824219,76.69999694824219,77.30000305175781,93922.0
+2023-01-24,77.30000305175781,78.0999984741211,77.30000305175781,77.69999694824219,108625.0
+2023-01-25,77.5999984741211,77.9000015258789,77.0,77.5,49795.0
+2023-01-26,77.30000305175781,78.0,77.0999984741211,77.30000305175781,83771.0
+2023-01-29,77.0,77.30000305175781,76.19999694824219,76.4000015258789,74519.0
+2023-01-30,76.5,78.19999694824219,76.19999694824219,77.9000015258789,223525.0
+2023-01-31,76.4000015258789,77.9000015258789,76.4000015258789,77.30000305175781,127087.0
+2023-02-01,77.5999984741211,78.30000305175781,77.5,77.9000015258789,94861.0
+2023-02-02,78.19999694824219,78.19999694824219,77.0,77.5,49585.0
+2023-02-05,77.69999694824219,77.69999694824219,75.5,76.0,66848.0
+2023-02-06,75.30000305175781,77.30000305175781,74.19999694824219,77.30000305175781,80915.0
+2023-02-07,77.4000015258789,77.9000015258789,77.0,77.80000305175781,65904.0
+2023-02-08,77.9000015258789,78.0999984741211,77.0,77.30000305175781,97481.0
+2023-02-09,76.80000305175781,78.0999984741211,76.80000305175781,77.5999984741211,83327.0
+2023-02-12,77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0.0
+2023-02-13,77.0999984741211,79.0999984741211,77.0999984741211,79.0,289644.0
+2023-02-14,79.0999984741211,80.0,78.5,80.0,197617.0
+2023-02-15,79.0,80.5,79.0,79.0999984741211,208496.0
+2023-02-16,79.19999694824219,80.19999694824219,79.0,80.0,137640.0
+2023-02-19,80.0,80.5999984741211,78.80000305175781,79.0,98187.0
+2023-02-20,78.0999984741211,79.5999984741211,77.0999984741211,77.4000015258789,132772.0
+2023-02-21,77.4000015258789,78.4000015258789,75.0,75.4000015258789,314829.0
+2023-02-23,75.4000015258789,75.4000015258789,73.30000305175781,73.80000305175781,99125.0
+2023-02-26,73.80000305175781,73.9000015258789,72.0,72.5,88871.0
+2023-02-27,72.5,73.5,72.0,73.4000015258789,184589.0
+2023-02-28,74.0,75.19999694824219,73.19999694824219,75.19999694824219,151799.0
+2023-03-01,75.0,76.0999984741211,74.69999694824219,75.69999694824219,294.0
+2023-03-02,75.5,75.80000305175781,74.4000015258789,74.80000305175781,257.0
+2023-03-05,74.9000015258789,75.5,74.0999984741211,75.0999984741211,845.0
+2023-03-06,75.0999984741211,75.0999984741211,75.0999984741211,75.0999984741211,0.0
+2023-03-07,75.0999984741211,75.0999984741211,75.0999984741211,75.0999984741211,0.0
+2023-03-08,74.5999984741211,74.69999694824219,74.0,74.69999694824219,217.0
+2023-03-09,74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0.0
+2023-03-12,74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0.0
+2023-03-13,74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0.0
+2023-03-14,72.80000305175781,73.0,71.5,71.80000305175781,285.0
+2023-03-15,72.69999694824219,72.69999694824219,70.5,70.80000305175781,700.0
+2023-03-16,70.80000305175781,74.0999984741211,70.30000305175781,74.0999984741211,272.0
+2023-03-19,74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0.0
+2023-03-20,72.5999984741211,73.5,72.4000015258789,73.0,599.0
+2023-03-21,72.4000015258789,74.0999984741211,72.0,74.0999984741211,335.0
+2023-03-22,74.5999984741211,75.80000305175781,74.0999984741211,74.5999984741211,330.0
+2023-03-23,74.19999694824219,76.0,74.0,76.0,1827.0
+2023-03-26,76.0,76.0,76.0,76.0,0.0
+2023-03-27,76.0,76.0,76.0,76.0,0.0
+2023-03-28,76.0,76.0,76.0,76.0,0.0
+2023-03-29,76.0,76.0,76.0,76.0,0.0
+2023-03-30,79.9000015258789,80.19999694824219,79.19999694824219,80.0,300.0
+2023-04-02,80.0,80.0,80.0,80.0,0.0
+2023-04-03,79.80000305175781,79.80000305175781,78.0,78.19999694824219,2885.0
+2023-04-04,78.19999694824219,78.5999984741211,77.9000015258789,78.0,247.0
+2023-04-05,78.0999984741211,78.0999984741211,77.4000015258789,77.5999984741211,569.0
+2023-04-06,76.5,76.69999694824219,76.30000305175781,76.5999984741211,500.0
+2023-04-09,76.80000305175781,76.9000015258789,76.5999984741211,76.80000305175781,200.0
+2023-04-10,77.0999984741211,77.0999984741211,76.5,76.5,420.0
+2023-04-11,76.80000305175781,76.80000305175781,74.80000305175781,75.4000015258789,229.0
+2023-04-12,74.80000305175781,76.0,74.69999694824219,75.19999694824219,274.0
+2023-04-13,75.30000305175781,75.5999984741211,75.0,75.19999694824219,560.0
+2023-04-16,75.4000015258789,77.69999694824219,75.19999694824219,77.4000015258789,253.0
+2023-04-17,77.5,77.69999694824219,76.4000015258789,76.5,200.0
+2023-04-25,76.0999984741211,77.30000305175781,76.0999984741211,76.9000015258789,258.0
+2023-04-26,76.9000015258789,77.5999984741211,76.5,76.80000305175781,250.0
+2023-04-27,77.19999694824219,77.69999694824219,76.9000015258789,77.30000305175781,533.0
+2023-04-30,77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0.0
+2023-05-01,77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0.0
+2023-05-02,78.0,81.0,77.69999694824219,80.9000015258789,450.0
+2023-05-03,80.5999984741211,81.30000305175781,78.9000015258789,79.9000015258789,1500.0
+2023-05-04,79.80000305175781,81.0,79.4000015258789,81.0,225.0
+2023-05-07,81.0,82.9000015258789,80.9000015258789,82.9000015258789,549.0
+2023-05-08,82.9000015258789,83.5999984741211,82.0999984741211,83.30000305175781,200.0
+2023-05-09,83.5,83.5,82.0,82.0,226.0
+2023-05-10,82.0,82.9000015258789,81.30000305175781,82.5,275.0
+2023-05-11,82.0999984741211,82.4000015258789,81.9000015258789,82.19999694824219,192.0
+2023-05-14,82.0999984741211,82.4000015258789,81.80000305175781,82.0999984741211,250.0
+2023-05-15,80.9000015258789,83.5999984741211,79.80000305175781,83.0999984741211,250.0
+2023-05-16,83.4000015258789,84.30000305175781,82.0,83.19999694824219,473.0
+2023-05-17,82.0,84.5,82.0,84.0999984741211,269.0
+2023-05-18,84.0999984741211,84.4000015258789,83.5,84.0,3616.0
+2023-05-21,83.9000015258789,83.9000015258789,82.5,82.5999984741211,567.0
+2023-05-22,82.5999984741211,83.0,81.0,82.0,658.0
+2023-05-23,82.0,82.19999694824219,81.5999984741211,81.69999694824219,3729.0
+2023-05-24,81.69999694824219,84.19999694824219,81.30000305175781,83.69999694824219,5000.0
+2023-05-25,84.0,87.69999694824219,84.0,86.0999984741211,440.0
+2023-05-28,86.19999694824219,87.0,85.30000305175781,85.9000015258789,177.0
+2023-05-29,86.0,87.0,85.80000305175781,86.69999694824219,718.0
+2023-05-30,86.69999694824219,87.69999694824219,86.0,86.4000015258789,600.0
+2023-05-31,86.0,86.4000015258789,84.4000015258789,86.19999694824219,248.0
+2023-06-01,86.0,91.30000305175781,85.4000015258789,90.0,1273.0
+2023-06-04,90.0,92.5,89.0,92.0999984741211,780.0
+2023-06-05,91.9000015258789,97.69999694824219,91.4000015258789,96.69999694824219,1041.0
+2023-06-06,98.0,98.0,94.80000305175781,95.0,300.0
+2023-06-07,95.4000015258789,99.30000305175781,95.0,98.19999694824219,165.0
+2023-06-08,98.19999694824219,98.19999694824219,98.19999694824219,98.19999694824219,0.0
+2023-06-11,97.30000305175781,97.5999984741211,95.4000015258789,95.4000015258789,1000.0
+2023-06-12,95.9000015258789,98.80000305175781,95.69999694824219,98.4000015258789,500.0
+2023-06-13,98.4000015258789,98.4000015258789,95.80000305175781,98.0,224.0
+2023-06-14,98.0,99.80000305175781,97.9000015258789,98.69999694824219,215.0
+2023-06-15,98.69999694824219,99.0,97.0999984741211,99.0,266.0
+2023-06-18,99.0,99.0,97.30000305175781,97.9000015258789,238.0
+2023-06-19,98.4000015258789,98.4000015258789,95.0,95.0,99068.0
+2023-06-20,95.0,97.19999694824219,94.19999694824219,96.30000305175781,191862.0
+2023-06-21,96.30000305175781,96.9000015258789,94.0,96.4000015258789,256349.0
+2023-06-22,96.19999694824219,99.5999984741211,95.30000305175781,98.5,272421.0
+2023-07-02,99.9000015258789,101.5999984741211,98.9000015258789,100.80000305175781,151128.0
+2023-07-03,100.80000305175781,101.80000305175781,98.9000015258789,98.9000015258789,218473.0
+2023-07-04,98.9000015258789,103.0,98.0,102.4000015258789,358595.0
+2023-07-05,103.5999984741211,103.80000305175781,100.0,101.19999694824219,256017.0
+2023-07-06,101.0,104.0,99.9000015258789,103.5999984741211,180768.0
+2023-07-09,103.5999984741211,104.0,102.19999694824219,102.80000305175781,45908.0
+2023-07-10,102.80000305175781,109.0,102.80000305175781,105.4000015258789,494871.0
+2023-07-11,105.0,106.80000305175781,104.0,105.0,170919.0
+2023-07-12,105.0,108.0,101.80000305175781,104.4000015258789,404584.0
+2023-07-13,104.4000015258789,106.0,102.80000305175781,106.0,266148.0
+2023-07-16,106.0,108.0,104.80000305175781,104.80000305175781,108680.0
+2023-07-17,104.0,105.0,103.19999694824219,104.4000015258789,130017.0
+2023-07-18,104.4000015258789,107.19999694824219,103.80000305175781,106.19999694824219,259084.0
+2023-07-19,106.4000015258789,107.0,104.80000305175781,107.0,190624.0
+2023-07-20,107.0,107.0,104.5999984741211,105.5999984741211,91295.0
+2023-07-23,104.4000015258789,105.0,102.80000305175781,103.5999984741211,59087.0
+2023-07-24,103.19999694824219,103.5999984741211,100.0,100.80000305175781,151647.0
+2023-07-25,100.5999984741211,103.5999984741211,100.5999984741211,102.80000305175781,118994.0
+2023-07-26,102.80000305175781,105.5999984741211,102.0,105.0,207260.0
+2023-07-27,105.0,105.0,103.0,103.5999984741211,98591.0
+2023-07-30,103.5999984741211,103.5999984741211,101.4000015258789,101.4000015258789,42367.0
+2023-07-31,101.4000015258789,103.19999694824219,100.0,101.5999984741211,74937.0
+2023-08-01,101.19999694824219,103.19999694824219,101.0,101.4000015258789,73148.0
+2023-08-02,102.80000305175781,102.80000305175781,98.5999984741211,99.19999694824219,101346.0
+2023-08-03,99.19999694824219,99.19999694824219,97.9000015258789,98.5,120133.0
+2023-08-06,98.19999694824219,99.0,93.9000015258789,95.30000305175781,90855.0
+2023-08-07,95.30000305175781,97.80000305175781,94.5999984741211,95.5999984741211,107142.0
+2023-08-08,99.69999694824219,99.69999694824219,95.69999694824219,97.0999984741211,182543.0
+2023-08-09,97.19999694824219,99.0999984741211,97.0999984741211,98.19999694824219,93771.0
+2023-08-10,98.0,99.0,96.9000015258789,98.30000305175781,219981.0
+2023-08-13,97.0,98.30000305175781,97.0,97.4000015258789,50318.0
+2023-08-14,97.4000015258789,98.0999984741211,95.5,96.5999984741211,132009.0
+2023-08-15,97.0,97.0999984741211,95.30000305175781,96.30000305175781,135546.0
+2023-08-16,94.5999984741211,96.19999694824219,94.0,95.0999984741211,144018.0
+2023-08-17,95.0999984741211,96.19999694824219,92.4000015258789,96.0,142373.0
+2023-08-20,95.0999984741211,96.0999984741211,91.5,91.69999694824219,90608.0
+2023-08-21,91.69999694824219,95.5,91.30000305175781,93.0,194670.0
+2023-08-22,92.19999694824219,94.5,92.0999984741211,92.9000015258789,142402.0
+2023-08-23,92.9000015258789,93.0999984741211,92.0999984741211,92.30000305175781,98599.0
+2023-08-24,92.30000305175781,93.80000305175781,91.69999694824219,91.9000015258789,148086.0
+2023-08-27,91.9000015258789,92.9000015258789,91.4000015258789,91.5,69030.0
+2023-08-28,91.5,94.30000305175781,91.30000305175781,93.0,347911.0
+2023-08-29,93.4000015258789,99.0,92.9000015258789,96.9000015258789,400340.0
+2023-08-30,97.30000305175781,97.4000015258789,94.69999694824219,95.69999694824219,245749.0
+2023-08-31,95.69999694824219,97.0,93.5,95.5999984741211,124432.0
+2023-09-03,96.5,96.5,94.69999694824219,94.9000015258789,52836.0
+2023-09-04,95.0,95.80000305175781,93.5999984741211,95.69999694824219,129005.0
+2023-09-05,96.0,97.5,94.80000305175781,95.4000015258789,115452.0
+2023-09-06,94.5999984741211,94.5999984741211,91.9000015258789,93.80000305175781,158125.0
+2023-09-07,93.5999984741211,93.5999984741211,89.5,90.4000015258789,221448.0
+2023-09-10,90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,0.0
+2023-09-11,89.0,92.0,88.9000015258789,91.0999984741211,162018.0
+2023-09-12,91.0,91.0,88.0,90.0,132878.0
+2023-09-13,89.80000305175781,90.0,86.30000305175781,87.4000015258789,338132.0
+2023-09-14,87.9000015258789,96.0999984741211,87.0,94.0,507082.0
+2023-09-17,94.0999984741211,94.0999984741211,91.0,91.0999984741211,70476.0
+2023-09-18,91.19999694824219,97.0,90.69999694824219,91.69999694824219,298922.0
+2023-09-19,91.69999694824219,93.4000015258789,91.0,92.80000305175781,245577.0
+2023-09-20,92.80000305175781,92.80000305175781,91.5,92.0,50271.0
+2023-09-21,91.80000305175781,93.9000015258789,91.30000305175781,92.5999984741211,103471.0
+2023-09-25,92.0999984741211,94.9000015258789,91.69999694824219,91.80000305175781,118484.0
+2023-09-26,91.19999694824219,93.19999694824219,91.19999694824219,92.80000305175781,72278.0
+2023-09-27,92.0,95.0999984741211,92.0,95.0999984741211,160491.0
+2023-09-28,95.30000305175781,96.5,94.5999984741211,95.0999984741211,112469.0
+2023-10-01,95.0999984741211,95.0999984741211,95.0999984741211,95.0999984741211,0.0
+2023-10-02,97.9000015258789,98.5999984741211,96.5999984741211,98.5999984741211,248073.0
+2023-10-03,98.5999984741211,102.80000305175781,97.9000015258789,100.80000305175781,296245.0
+2023-10-04,100.0,100.4000015258789,97.69999694824219,99.0,206172.0
+2023-10-05,98.9000015258789,100.0,97.80000305175781,98.9000015258789,268373.0
+2023-10-08,98.9000015258789,98.9000015258789,92.5,92.69999694824219,188522.0
+2023-10-09,92.69999694824219,96.0999984741211,92.69999694824219,94.9000015258789,303494.0
+2023-10-10,94.9000015258789,96.30000305175781,93.69999694824219,94.9000015258789,157656.0
+2023-10-11,95.5,96.0999984741211,92.4000015258789,94.0,134021.0
+2023-10-12,92.0,96.0,92.0,95.80000305175781,163963.0
+2023-10-15,95.80000305175781,97.9000015258789,95.5999984741211,95.80000305175781,72459.0
+2023-10-16,96.19999694824219,96.19999694824219,92.80000305175781,94.0,129694.0
+2023-10-17,98.0,98.0999984741211,94.9000015258789,95.4000015258789,192154.0
+2023-10-18,94.80000305175781,99.30000305175781,94.80000305175781,99.19999694824219,414470.0
+2023-10-19,99.19999694824219,100.80000305175781,96.0999984741211,96.0999984741211,163608.0
+2023-10-22,96.0999984741211,97.5,94.0999984741211,94.5,65775.0
+2023-10-23,94.5,95.0999984741211,91.5999984741211,91.80000305175781,133966.0
+2023-10-24,91.9000015258789,92.9000015258789,89.19999694824219,92.0,240207.0
+2023-10-25,92.5,93.69999694824219,91.9000015258789,92.5999984741211,143397.0
+2023-10-26,92.5,93.69999694824219,91.5999984741211,93.0,148992.0
+2023-10-29,93.0,93.0,92.0,92.19999694824219,75736.0
+2023-10-30,92.30000305175781,92.9000015258789,91.5,91.5,204697.0
+2023-10-31,91.5,94.9000015258789,91.5,94.69999694824219,380649.0
+2023-11-01,94.69999694824219,94.9000015258789,93.0,94.9000015258789,119739.0
+2023-11-02,94.69999694824219,98.80000305175781,94.30000305175781,98.80000305175781,185460.0
+2023-11-05,99.19999694824219,100.80000305175781,99.0,99.5,130809.0
+2023-11-06,99.80000305175781,100.80000305175781,97.69999694824219,100.5999984741211,144703.0
+2023-11-07,101.0,103.0,100.0,101.19999694824219,183277.0
+2023-11-08,101.19999694824219,103.0,100.0,101.5999984741211,191389.0
+2023-11-09,101.5999984741211,104.80000305175781,99.4000015258789,99.4000015258789,199700.0
+2023-11-12,99.0999984741211,102.4000015258789,99.0999984741211,101.4000015258789,42995.0
+2023-11-13,101.4000015258789,102.5999984741211,98.4000015258789,99.69999694824219,133594.0
+2023-11-14,99.69999694824219,101.0,98.69999694824219,100.80000305175781,55797.0
+2023-11-15,100.80000305175781,102.80000305175781,100.5999984741211,102.0,143293.0
+2023-11-16,102.19999694824219,102.4000015258789,101.0,102.19999694824219,55048.0
+2023-11-19,102.0,102.19999694824219,100.19999694824219,101.80000305175781,43957.0
+2023-11-20,101.80000305175781,102.19999694824219,100.19999694824219,101.5999984741211,135589.0
+2023-11-21,101.5999984741211,102.0,100.4000015258789,101.0,68367.0
+2023-11-22,100.80000305175781,101.4000015258789,99.5999984741211,100.5999984741211,79603.0
+2023-11-23,100.80000305175781,101.4000015258789,99.5999984741211,100.5999984741211,79603.0
+2023-11-26,99.69999694824219,100.5999984741211,99.0999984741211,99.4000015258789,59323.0
+2023-11-27,99.30000305175781,100.19999694824219,98.19999694824219,98.30000305175781,82211.0
+2023-11-28,98.30000305175781,98.5999984741211,96.19999694824219,97.19999694824219,96966.0
+2023-11-29,97.4000015258789,99.9000015258789,97.4000015258789,99.30000305175781,107230.0
+2023-11-30,99.5,102.19999694824219,98.19999694824219,102.19999694824219,150140.0
+2023-12-03,102.19999694824219,102.4000015258789,100.19999694824219,101.19999694824219,42632.0
+2023-12-04,101.4000015258789,101.80000305175781,100.0,100.0,58230.0
+2023-12-05,100.0,100.80000305175781,98.5,98.9000015258789,169471.0
+2023-12-06,98.9000015258789,100.80000305175781,98.5,99.30000305175781,215136.0
+2023-12-07,99.30000305175781,99.30000305175781,98.0,98.80000305175781,171329.0
+2023-12-10,98.9000015258789,99.5,98.0999984741211,98.0999984741211,91450.0
+2023-12-11,98.30000305175781,101.0,98.0,101.0,215507.0
+2023-12-12,101.0,101.0,99.19999694824219,99.19999694824219,123046.0
+2023-12-13,98.5,100.80000305175781,98.4000015258789,99.0,104330.0
+2023-12-14,99.5999984741211,103.0,99.0999984741211,103.0,327912.0
+2023-12-17,103.19999694824219,105.5999984741211,103.19999694824219,103.5999984741211,257943.0
+2023-12-18,103.5999984741211,103.5999984741211,101.0,101.4000015258789,115001.0
+2023-12-19,101.4000015258789,103.5999984741211,101.0,103.5999984741211,138571.0
+2023-12-20,102.80000305175781,103.80000305175781,102.4000015258789,102.5999984741211,59072.0
+2023-12-21,102.5999984741211,103.0,101.4000015258789,102.5999984741211,128614.0
+2023-12-24,102.5999984741211,104.0,102.5999984741211,103.0,169038.0
+2023-12-25,104.0,106.80000305175781,103.5999984741211,105.19999694824219,355671.0
+2023-12-26,105.19999694824219,108.4000015258789,104.5999984741211,107.0,272324.0
+2023-12-27,107.0,109.80000305175781,106.5999984741211,107.0,316609.0
+2023-12-28,106.80000305175781,107.5999984741211,105.0,105.5999984741211,233376.0
+2023-12-31,105.5999984741211,106.4000015258789,105.0,105.80000305175781,100621.0
+2024-01-01,106.0,106.80000305175781,105.5999984741211,106.0,72530.0
+2024-01-02,106.5999984741211,109.19999694824219,106.0,108.0,470623.0
+2024-01-03,107.0,109.5999984741211,106.0,107.0,247516.0
+2024-01-04,106.5999984741211,108.80000305175781,106.0,107.5999984741211,290570.0
+2024-01-07,108.0,111.80000305175781,107.19999694824219,109.4000015258789,239922.0
+2024-01-08,109.80000305175781,111.0,107.80000305175781,110.4000015258789,214617.0
+2024-01-09,111.0,111.80000305175781,108.5999984741211,109.4000015258789,95682.0
+2024-01-10,109.4000015258789,111.5999984741211,108.5999984741211,110.4000015258789,181151.0
+2024-01-11,110.5999984741211,110.80000305175781,108.19999694824219,109.0,75644.0
+2024-01-14,109.0,109.0,105.0,105.0,110775.0
+2024-01-15,105.19999694824219,113.0,105.19999694824219,111.5999984741211,366464.0
+2024-01-16,112.80000305175781,114.0,110.80000305175781,113.4000015258789,259932.0
+2024-01-17,113.4000015258789,117.0,112.5999984741211,112.5999984741211,150673.0
+2024-01-18,112.5999984741211,113.5999984741211,110.4000015258789,112.4000015258789,65851.0
+2024-01-21,112.80000305175781,114.4000015258789,112.0,114.0,77823.0
+2024-01-22,114.0,114.0,114.0,114.0,0.0
+2024-01-23,112.4000015258789,114.5999984741211,111.5999984741211,113.5999984741211,141495.0
+2024-01-24,114.0,114.80000305175781,112.5999984741211,113.19999694824219,56136.0
+2024-01-25,113.19999694824219,115.5999984741211,112.80000305175781,113.80000305175781,210937.0
+2024-01-28,113.80000305175781,115.19999694824219,113.19999694824219,115.19999694824219,80125.0
+2024-01-29,115.19999694824219,116.4000015258789,114.5999984741211,115.5999984741211,143627.0
+2024-01-30,115.5999984741211,117.5999984741211,113.19999694824219,115.19999694824219,143982.0
+2024-01-31,115.80000305175781,116.19999694824219,114.19999694824219,115.4000015258789,140064.0
+2024-02-01,115.4000015258789,117.19999694824219,111.5999984741211,112.19999694824219,134068.0
+2024-02-04,112.4000015258789,113.80000305175781,111.4000015258789,113.0,28233.0
+2024-02-05,112.80000305175781,119.5999984741211,112.80000305175781,119.19999694824219,192687.0
+2024-02-06,119.0,120.0,115.5999984741211,116.4000015258789,203129.0
+2024-02-07,116.0,117.80000305175781,116.0,116.5999984741211,115372.0
+2024-02-08,116.0,117.80000305175781,116.0,116.5999984741211,115372.0
+2024-02-11,116.80000305175781,117.80000305175781,115.0,116.4000015258789,60917.0
+2024-02-12,115.5999984741211,117.0,114.19999694824219,114.5999984741211,80738.0
+2024-02-13,114.80000305175781,116.5999984741211,110.5999984741211,115.0,106681.0
+2024-02-14,116.19999694824219,118.4000015258789,115.19999694824219,116.4000015258789,154099.0
+2024-02-15,117.80000305175781,118.0,115.80000305175781,116.80000305175781,43707.0
+2024-02-18,116.80000305175781,119.5999984741211,116.4000015258789,118.4000015258789,85080.0
+2024-02-19,119.0,119.0,117.19999694824219,117.80000305175781,37920.0
+2024-02-20,118.4000015258789,118.5999984741211,116.19999694824219,116.19999694824219,50071.0
+2024-02-21,116.4000015258789,121.5999984741211,116.4000015258789,118.4000015258789,200705.0
+2024-02-25,118.4000015258789,118.4000015258789,115.80000305175781,117.0,97986.0
+2024-02-26,116.19999694824219,116.80000305175781,113.4000015258789,114.4000015258789,70350.0
+2024-02-27,114.0,115.5999984741211,112.5999984741211,114.4000015258789,49622.0
+2024-02-28,115.5999984741211,116.4000015258789,114.5999984741211,115.0,66375.0
+2024-02-29,115.0,115.80000305175781,112.19999694824219,114.4000015258789,118005.0
+2024-03-03,115.4000015258789,115.5999984741211,113.80000305175781,114.80000305175781,43941.0
+2024-03-04,114.4000015258789,117.5999984741211,114.4000015258789,116.5999984741211,148195.0
+2024-03-05,116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0.0
+2024-03-06,117.4000015258789,119.19999694824219,116.0,118.0,115614.0
+2024-03-07,118.0,119.80000305175781,116.0,116.80000305175781,124344.0
+2024-03-10,117.0,118.0,115.19999694824219,115.4000015258789,40248.0
+2024-03-11,115.19999694824219,115.80000305175781,110.5999984741211,110.80000305175781,127303.0
+2024-03-12,110.80000305175781,112.4000015258789,108.0,108.4000015258789,242266.0
+2024-03-13,108.5999984741211,110.5999984741211,106.0,110.5999984741211,485007.0
+2024-03-14,111.4000015258789,111.80000305175781,108.4000015258789,108.80000305175781,172141.0
+2024-03-17,109.0,109.4000015258789,107.4000015258789,107.4000015258789,152019.0
+2024-03-18,107.4000015258789,112.5999984741211,107.4000015258789,112.19999694824219,296554.0
+2024-03-19,112.19999694824219,112.4000015258789,104.0,104.80000305175781,870987.0
+2024-03-20,105.0,105.4000015258789,101.0,101.5999984741211,796043.0
+2024-03-21,101.80000305175781,103.5999984741211,101.19999694824219,101.80000305175781,322313.0
+2024-03-24,102.80000305175781,103.0,101.4000015258789,101.5999984741211,154912.0
+2024-03-25,101.5999984741211,104.4000015258789,99.4000015258789,99.9000015258789,471956.0
+2024-03-26,99.9000015258789,100.5999984741211,96.4000015258789,97.5999984741211,325222.0
+2024-03-27,97.80000305175781,98.80000305175781,96.19999694824219,96.69999694824219,343985.0
+2024-03-28,97.9000015258789,98.5,94.0999984741211,94.5,285389.0
+2024-03-31,94.80000305175781,94.9000015258789,92.0,93.0999984741211,127152.0
+2024-04-01,93.0999984741211,97.30000305175781,92.9000015258789,94.80000305175781,195683.0
+2024-04-02,95.4000015258789,95.80000305175781,92.4000015258789,92.9000015258789,187427.0
+2024-04-03,93.0,97.0999984741211,93.0,96.0,385174.0
+2024-04-04,96.0,97.0,95.5999984741211,96.9000015258789,242774.0
+2024-04-14,,,,,
+2024-04-15,97.5999984741211,97.80000305175781,96.30000305175781,97.0,206450.0
+2024-04-16,97.0,97.0999984741211,94.0999984741211,94.5999984741211,218682.0
+2024-04-17,94.19999694824219,94.9000015258789,91.5999984741211,92.0,403223.0
+2024-04-18,92.0999984741211,92.5999984741211,90.5999984741211,90.5999984741211,251123.0
+2024-04-21,91.0,92.0999984741211,90.0999984741211,91.4000015258789,342592.0
+2024-04-22,91.9000015258789,92.0,89.80000305175781,90.69999694824219,422017.0
+2024-04-23,90.69999694824219,90.80000305175781,88.80000305175781,88.80000305175781,215878.0
+2024-04-24,88.80000305175781,89.9000015258789,87.80000305175781,89.30000305175781,179189.0
+2024-04-25,89.5,91.5999984741211,88.5999984741211,91.5999984741211,227700.0
+2024-04-28,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0
+2024-04-29,92.5999984741211,92.5999984741211,89.9000015258789,90.0999984741211,288549.0
+2024-04-30,94.0,96.5,93.5,95.80000305175781,1163296.0
+2024-05-01,96.0,96.4000015258789,93.69999694824219,95.80000305175781,620558.0
+2024-05-02,95.80000305175781,95.80000305175781,94.30000305175781,95.4000015258789,289425.0
+2024-05-05,95.4000015258789,95.80000305175781,94.69999694824219,95.0999984741211,113510.0
+2024-05-06,94.9000015258789,96.0999984741211,94.0,95.0,245758.0
+2024-05-07,95.0,95.0,93.0,93.9000015258789,267359.0
+2024-05-08,94.0,94.80000305175781,93.69999694824219,94.5,220371.0
+2024-05-09,94.80000305175781,94.80000305175781,93.69999694824219,94.0,186609.0
+2024-05-12,94.0,94.0,89.9000015258789,92.0,141088.0
+2024-05-13,92.0,92.0,90.5,91.5,147558.0
+2024-05-14,91.5,92.30000305175781,90.4000015258789,91.80000305175781,243091.0
+2024-05-15,92.0,93.19999694824219,90.0999984741211,92.30000305175781,136793.0
+2024-05-16,92.4000015258789,92.5,90.0999984741211,90.80000305175781,191008.0
+2024-05-19,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0
+2024-05-20,88.30000305175781,90.5999984741211,87.9000015258789,90.30000305175781,162864.0
+2024-05-21,90.30000305175781,90.5,89.0,89.5999984741211,111480.0
+2024-05-22,89.80000305175781,90.4000015258789,88.5,89.30000305175781,209529.0
+2024-05-23,88.5,89.19999694824219,87.69999694824219,88.5,135880.0
+2024-05-26,89.0,89.0,88.0,88.0,44175.0
+2024-05-27,88.5999984741211,88.5999984741211,86.9000015258789,88.0999984741211,96045.0
+2024-05-28,88.0999984741211,88.69999694824219,86.19999694824219,86.5999984741211,99186.0
+2024-05-29,86.5,87.9000015258789,86.4000015258789,87.80000305175781,163934.0
+2024-05-30,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0
+2024-06-02,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0
+2024-06-03,90.9000015258789,91.0,88.80000305175781,90.0999984741211,225899.0
+2024-06-04,90.19999694824219,90.80000305175781,89.0999984741211,90.0999984741211,135322.0
+2024-06-05,90.0999984741211,90.0999984741211,87.0,87.30000305175781,111552.0
+2024-06-06,88.0,88.19999694824219,86.0,86.4000015258789,126226.0
+2024-06-09,86.69999694824219,88.80000305175781,86.69999694824219,88.69999694824219,95946.0
+2024-06-10,88.69999694824219,90.19999694824219,88.5,90.0,569288.0
+2024-06-11,90.0,91.19999694824219,89.80000305175781,90.30000305175781,240178.0
+2024-06-12,89.9000015258789,90.30000305175781,88.0,88.0,122345.0
+2024-06-13,88.30000305175781,88.4000015258789,86.0,88.0,192128.0
+2024-06-23,88.0,88.0,85.5999984741211,86.0,103648.0
+2024-06-24,86.0,86.5,84.80000305175781,85.0,365109.0
+2024-06-25,85.30000305175781,86.5,84.80000305175781,86.0,187195.0
+2024-06-26,86.5,87.5,85.80000305175781,87.5,394107.0
+2024-06-27,87.80000305175781,87.9000015258789,87.0,87.19999694824219,70686.0
+2024-06-30,87.19999694824219,87.19999694824219,87.19999694824219,87.19999694824219,0.0
+2024-07-01,87.5,89.0,87.0,88.0,222629.0
+2024-07-02,88.19999694824219,89.5,87.5999984741211,87.5999984741211,226654.0
+2024-07-03,88.0,88.0,86.0,86.5,76837.0
+2024-07-04,87.0,87.5,85.9000015258789,87.0,388177.0
+2024-07-07,87.0999984741211,88.0,87.0999984741211,87.80000305175781,56100.0
+2024-07-08,87.80000305175781,90.9000015258789,87.80000305175781,88.69999694824219,379115.0
+2024-07-09,88.19999694824219,88.5,87.30000305175781,87.80000305175781,163217.0
+2024-07-10,88.0,90.5999984741211,87.5,90.5999984741211,835191.0
+2024-07-11,90.5999984741211,91.4000015258789,89.80000305175781,90.0999984741211,336991.0
+2024-07-14,90.30000305175781,90.4000015258789,89.30000305175781,89.80000305175781,150104.0
+2024-07-15,89.80000305175781,90.19999694824219,88.9000015258789,90.0,197769.0
+2024-07-16,90.0,90.5999984741211,89.19999694824219,89.69999694824219,148728.0
+2024-07-17,89.69999694824219,90.5,89.5999984741211,90.0,281255.0
+2024-07-18,90.19999694824219,90.19999694824219,89.30000305175781,89.5,95577.0
+2024-07-21,89.5,89.5,88.5999984741211,88.9000015258789,73553.0
+2024-07-22,88.5999984741211,90.80000305175781,88.5999984741211,90.0999984741211,240007.0
+2024-07-23,90.5,91.0,89.5999984741211,91.0,138635.0
+2024-07-24,91.30000305175781,91.4000015258789,89.9000015258789,90.0999984741211,584586.0
+2024-07-25,90.69999694824219,90.69999694824219,89.69999694824219,90.0,108273.0
+2024-07-28,90.0,91.4000015258789,89.80000305175781,91.4000015258789,132353.0
+2024-07-29,91.30000305175781,91.30000305175781,89.4000015258789,90.0,379173.0
+2024-07-30,90.19999694824219,90.5,89.5999984741211,90.0,328322.0
+2024-07-31,90.19999694824219,90.19999694824219,89.0,89.5999984741211,60114.0
+2024-08-01,89.9000015258789,89.9000015258789,87.19999694824219,87.9000015258789,2653397.0
+2024-08-04,85.9000015258789,86.80000305175781,84.9000015258789,85.69999694824219,93151.0
+2024-08-05,85.0,85.5999984741211,80.9000015258789,81.5999984741211,313412.0
+2024-08-06,82.0,85.30000305175781,82.0,84.69999694824219,217907.0
+2024-08-07,84.5,87.0,84.4000015258789,86.69999694824219,94864.0
+2024-08-08,86.69999694824219,86.69999694824219,84.0,84.4000015258789,297359.0
+2024-08-11,85.30000305175781,85.5999984741211,84.30000305175781,84.5,43589.0
+2024-08-12,84.4000015258789,85.4000015258789,84.30000305175781,84.80000305175781,75777.0
+2024-08-13,84.80000305175781,86.5999984741211,84.69999694824219,84.9000015258789,149566.0
+2024-08-14,85.0,87.0,84.9000015258789,85.30000305175781,263066.0
+2024-08-15,85.5999984741211,89.0,85.5999984741211,89.0,233521.0
+2024-08-18,89.0,91.0,88.69999694824219,91.0,215951.0
+2024-08-19,91.19999694824219,92.5,90.0,92.0,397018.0
+2024-08-20,92.0,93.5999984741211,91.30000305175781,92.5,278889.0
+2024-08-21,92.4000015258789,93.19999694824219,91.30000305175781,93.0999984741211,262551.0
+2024-08-22,93.0999984741211,95.5999984741211,92.19999694824219,94.80000305175781,432654.0
+2024-08-25,94.80000305175781,95.9000015258789,94.69999694824219,95.0,121389.0
+2024-08-26,94.9000015258789,94.9000015258789,93.19999694824219,94.0,107923.0
+2024-08-27,93.9000015258789,95.5,93.5999984741211,94.0,90142.0
+2024-08-28,93.9000015258789,94.0999984741211,92.5999984741211,93.0,73611.0
+2024-08-29,93.0,93.9000015258789,92.5,92.9000015258789,152240.0
+2024-09-01,93.0,94.19999694824219,92.4000015258789,92.4000015258789,77253.0
+2024-09-02,94.19999694824219,94.19999694824219,92.80000305175781,93.69999694824219,66106.0
+2024-09-03,93.5,95.5,93.5,94.80000305175781,144897.0
+2024-09-04,92.5999984741211,94.0,92.4000015258789,93.0999984741211,100842.0
+2024-09-05,92.69999694824219,93.19999694824219,92.0999984741211,92.4000015258789,97887.0
+2024-09-08,92.0,94.0,90.5999984741211,93.30000305175781,272627.0
+2024-09-09,93.0,93.5999984741211,92.0,92.5,62386.0
+2024-09-10,93.0,94.5999984741211,93.0,93.5,53067.0
+2024-09-11,93.5,93.69999694824219,92.0,92.0999984741211,90221.0
+2024-09-12,92.30000305175781,93.5999984741211,92.30000305175781,93.5999984741211,38170.0
+2024-09-15,94.0,94.30000305175781,93.4000015258789,93.69999694824219,46049.0
+2024-09-16,93.80000305175781,94.19999694824219,92.5,92.5999984741211,54615.0
+2024-09-17,92.5999984741211,93.19999694824219,91.9000015258789,92.0,73268.0
+2024-09-18,92.0,92.9000015258789,91.5,92.19999694824219,95115.0
+2024-09-19,92.19999694824219,95.80000305175781,92.19999694824219,95.0,258086.0
+2024-09-22,95.30000305175781,97.9000015258789,95.19999694824219,95.19999694824219,166009.0
+2024-09-24,95.0999984741211,96.5999984741211,94.30000305175781,96.5,105389.0
+2024-09-25,95.80000305175781,97.0999984741211,95.0999984741211,96.5999984741211,264321.0
+2024-09-26,96.5999984741211,97.19999694824219,95.4000015258789,97.0999984741211,118758.0
+2024-09-29,97.0999984741211,98.19999694824219,96.0999984741211,97.19999694824219,144983.0
+2024-09-30,97.0999984741211,97.0999984741211,95.4000015258789,95.5999984741211,150277.0
+2024-10-01,95.0,96.0,94.69999694824219,95.0,82476.0
+2024-10-02,95.0,95.0,95.0,95.0,0.0
+2024-10-03,92.19999694824219,94.5999984741211,91.5,93.4000015258789,246391.0
+2024-10-06,93.30000305175781,93.5,90.0999984741211,91.19999694824219,30553.0
+2024-10-07,91.0999984741211,93.19999694824219,90.5,91.0,157065.0
+2024-10-08,91.0,92.30000305175781,90.80000305175781,92.0,51189.0
+2024-10-09,92.0,92.0,90.0,90.0,88752.0
+2024-10-10,90.0,91.4000015258789,90.0,91.0,33076.0
+2024-10-13,91.5,92.5,90.69999694824219,91.0,35942.0
+2024-10-14,91.0,92.0,90.9000015258789,92.0,89793.0
+2024-10-15,92.0,92.0999984741211,91.0,92.0999984741211,55812.0
+2024-10-16,92.0999984741211,93.19999694824219,91.5,92.19999694824219,71431.0
+2024-10-17,92.4000015258789,93.5,91.30000305175781,91.4000015258789,57241.0
+2024-10-20,92.0,92.0,91.0,91.69999694824219,10062.0
+2024-10-21,91.69999694824219,93.19999694824219,91.69999694824219,92.0999984741211,52196.0
+2024-10-22,92.0999984741211,92.30000305175781,91.0999984741211,91.0999984741211,29211.0
+2024-10-23,91.0999984741211,91.0999984741211,90.0999984741211,90.69999694824219,35320.0
+2024-10-24,90.5,90.5,89.30000305175781,89.5,48528.0
+2024-10-27,89.9000015258789,91.0,89.9000015258789,90.9000015258789,21783.0
+2024-10-28,90.9000015258789,91.4000015258789,90.5999984741211,90.69999694824219,28145.0
+2024-10-29,91.4000015258789,91.4000015258789,88.80000305175781,88.80000305175781,49349.0
+2024-10-30,88.4000015258789,88.69999694824219,86.69999694824219,87.19999694824219,75248.0
+2024-10-31,87.5,88.4000015258789,87.19999694824219,88.19999694824219,74516.0
+2024-11-03,88.0,88.80000305175781,87.30000305175781,88.4000015258789,44243.0
+2024-11-04,88.5,88.5,86.0,86.5,72203.0
+2024-11-05,86.9000015258789,89.0,86.19999694824219,88.80000305175781,83977.0
+2024-11-06,89.0,89.0999984741211,88.0,89.0,49455.0
+2024-11-07,89.0,89.0,87.5,88.30000305175781,31058.0
+2024-11-10,88.69999694824219,90.0,88.30000305175781,89.5999984741211,38397.0
+2024-11-11,89.5999984741211,89.5999984741211,86.80000305175781,87.19999694824219,109835.0
+2024-11-12,87.19999694824219,87.4000015258789,85.5,86.30000305175781,98952.0
+2024-11-13,86.30000305175781,86.80000305175781,85.0,85.5,45427.0
+2024-11-14,85.5,85.9000015258789,82.0,82.0,125831.0
+2024-11-17,82.0,82.0,82.0,82.0,0.0
+2024-11-18,82.5999984741211,82.69999694824219,81.19999694824219,82.0999984741211,76186.0
+2024-11-19,82.0999984741211,82.0999984741211,81.0999984741211,81.69999694824219,90297.0
+2024-11-20,81.69999694824219,82.0,80.0,80.0999984741211,138897.0
+2024-11-21,80.0999984741211,80.4000015258789,78.80000305175781,79.0,80254.0
+2024-11-24,79.0,81.30000305175781,79.0,80.19999694824219,62897.0
+2024-11-25,80.4000015258789,80.4000015258789,78.0,78.0,119868.0
+2024-11-26,78.0,78.30000305175781,76.80000305175781,77.0999984741211,90987.0
+2024-11-27,77.5999984741211,78.0,76.5999984741211,77.0,121140.0
+2024-11-28,77.0999984741211,80.0999984741211,76.0999984741211,78.30000305175781,617243.0
+2024-12-01,77.0999984741211,80.0999984741211,76.0999984741211,78.30000305175781,617243.0
+2024-12-02,78.0999984741211,78.19999694824219,76.9000015258789,77.0,71173.0
+2024-12-03,77.0999984741211,79.5,76.80000305175781,79.19999694824219,136325.0
+2024-12-04,79.5999984741211,80.80000305175781,78.5999984741211,80.0999984741211,126570.0
+2024-12-05,80.19999694824219,80.9000015258789,80.0,80.80000305175781,55790.0
+2024-12-08,80.9000015258789,81.30000305175781,79.80000305175781,80.0,76728.0
+2024-12-09,79.80000305175781,80.19999694824219,79.30000305175781,79.5999984741211,75931.0
+2024-12-10,79.69999694824219,79.69999694824219,79.0999984741211,79.5999984741211,43999.0
+2024-12-11,79.69999694824219,80.30000305175781,79.69999694824219,79.80000305175781,64132.0
+2024-12-12,79.80000305175781,79.80000305175781,78.9000015258789,79.0,103003.0
+2024-12-15,79.30000305175781,79.30000305175781,78.5,78.5999984741211,50425.0
+2024-12-16,79.0,79.5,78.4000015258789,79.5,59051.0
+2024-12-17,79.5,79.5,78.69999694824219,79.4000015258789,42984.0
+2024-12-18,79.4000015258789,79.4000015258789,78.80000305175781,78.9000015258789,29317.0
+2024-12-19,79.0999984741211,79.0999984741211,78.0,78.0999984741211,33517.0
+2024-12-22,78.0999984741211,78.69999694824219,78.0,78.19999694824219,19870.0
+2024-12-23,78.19999694824219,78.19999694824219,77.0999984741211,77.5999984741211,50668.0
+2024-12-24,78.0,80.0999984741211,77.4000015258789,79.30000305175781,102126.0
+2024-12-25,79.80000305175781,79.80000305175781,78.5999984741211,78.80000305175781,15254.0
+2024-12-26,79.0,79.0,78.19999694824219,78.30000305175781,13264.0
+2024-12-29,78.30000305175781,79.0,78.0,78.5999984741211,72736.0
+2024-12-30,78.5999984741211,79.30000305175781,78.30000305175781,78.80000305175781,34893.0
+2024-12-31,78.4000015258789,78.80000305175781,78.0999984741211,78.4000015258789,69339.0
+2025-01-01,78.4000015258789,78.9000015258789,78.4000015258789,78.5999984741211,18170.0
+2025-01-02,78.5999984741211,78.5999984741211,77.0999984741211,77.5,91085.0
+2025-01-05,77.5,77.80000305175781,76.19999694824219,77.0,94088.0
+2025-01-06,77.0999984741211,77.5,76.30000305175781,76.9000015258789,76622.0
+2025-01-07,76.9000015258789,77.0999984741211,74.80000305175781,75.30000305175781,362421.0
+2025-01-08,75.4000015258789,76.5,75.4000015258789,76.30000305175781,144629.0
+2025-01-09,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0
+2025-01-12,75.9000015258789,76.9000015258789,75.9000015258789,76.4000015258789,59370.0
+2025-01-13,76.5,76.80000305175781,76.0,76.5,79299.0
+2025-01-14,76.5,77.69999694824219,76.30000305175781,77.5999984741211,119185.0
+2025-01-15,77.5999984741211,80.9000015258789,77.5999984741211,80.30000305175781,281873.0
+2025-01-16,80.80000305175781,80.80000305175781,79.69999694824219,80.0,63213.0
+2025-01-19,80.0,80.4000015258789,79.80000305175781,80.0,29135.0
+2025-01-20,79.80000305175781,80.19999694824219,79.5,80.19999694824219,52927.0
+2025-01-21,80.0,83.19999694824219,79.69999694824219,82.0999984741211,238954.0
+2025-01-22,82.0999984741211,82.80000305175781,81.4000015258789,82.5999984741211,137698.0
+2025-01-23,82.19999694824219,82.5,81.30000305175781,82.0,147023.0
+2025-01-26,82.19999694824219,83.19999694824219,82.19999694824219,82.5,41124.0
+2025-01-27,82.30000305175781,82.5999984741211,81.19999694824219,81.5,61515.0
+2025-01-28,81.5,81.5,81.5,81.5,0.0
+2025-01-29,80.19999694824219,80.9000015258789,79.30000305175781,79.69999694824219,127479.0
+2025-01-30,79.69999694824219,80.0999984741211,79.0999984741211,79.69999694824219,72762.0
+2025-02-02,79.69999694824219,80.0,79.30000305175781,79.69999694824219,45790.0
+2025-02-03,80.0,80.5,78.69999694824219,80.19999694824219,127020.0
+2025-02-04,80.5,80.9000015258789,79.5,79.5999984741211,99184.0
+2025-02-05,80.0,80.0,78.80000305175781,78.80000305175781,126186.0
+2025-02-06,78.80000305175781,78.80000305175781,77.4000015258789,78.0,439051.0
+2025-02-09,78.0,78.5999984741211,77.5999984741211,78.0,240266.0
+2025-02-10,77.80000305175781,78.0,77.19999694824219,77.5,224750.0
+2025-02-11,77.4000015258789,77.69999694824219,77.0999984741211,77.5,188872.0
+2025-02-12,77.30000305175781,77.5999984741211,77.0,77.0999984741211,186820.0
+2025-02-13,77.0999984741211,78.0,76.5999984741211,77.0,269046.0
+2025-02-16,77.19999694824219,77.80000305175781,76.9000015258789,77.5999984741211,128312.0
+2025-02-17,77.5999984741211,77.80000305175781,77.0,77.30000305175781,125228.0
+2025-02-18,76.9000015258789,77.4000015258789,76.9000015258789,77.0,84666.0
+2025-02-19,77.0,77.0,77.0,77.0,0.0
+2025-02-20,75.30000305175781,75.5999984741211,74.9000015258789,75.5,101104.0
+2025-02-24,75.5,75.5999984741211,75.0,75.0,106673.0
+2025-02-25,75.0,75.0,73.0,73.5,171747.0
+2025-02-26,73.4000015258789,74.19999694824219,73.0999984741211,74.0,86536.0
+2025-02-27,74.0,74.0,73.0,73.0,160028.0
+2025-03-02,73.0999984741211,73.30000305175781,71.30000305175781,71.9000015258789,68997.0
+2025-03-03,71.9000015258789,72.5,71.19999694824219,72.0,59403.0
+2025-03-04,72.0999984741211,72.0999984741211,70.0999984741211,70.5,253056.0
+2025-03-05,70.5999984741211,71.0,69.5,70.30000305175781,123039.0
+2025-03-06,70.30000305175781,70.5,68.5999984741211,68.9000015258789,127623.0
+2025-03-09,69.0,69.4000015258789,67.9000015258789,68.30000305175781,115920.0
+2025-03-10,68.30000305175781,69.19999694824219,68.0,68.0999984741211,152706.0
+2025-03-11,67.80000305175781,68.0,65.80000305175781,67.5999984741211,399380.0
+2025-03-12,68.30000305175781,70.0,68.0,69.69999694824219,281289.0
+2025-03-13,69.69999694824219,70.30000305175781,69.0999984741211,69.69999694824219,113019.0
+2025-03-16,70.0,71.80000305175781,69.80000305175781,71.80000305175781,90303.0
+2025-03-17,71.80000305175781,73.19999694824219,71.19999694824219,71.19999694824219,208551.0
+2025-03-18,77.0,78.30000305175781,75.9000015258789,78.0,967915.0
+2025-03-19,77.4000015258789,78.80000305175781,75.5999984741211,77.30000305175781,250310.0
+2025-03-20,77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0.0
+2025-03-23,76.4000015258789,78.19999694824219,76.0999984741211,78.19999694824219,124603.0
+2025-03-24,78.0,78.19999694824219,76.4000015258789,77.4000015258789,174772.0
+2025-03-25,77.4000015258789,78.5999984741211,76.69999694824219,77.9000015258789,127973.0
+2025-03-26,77.80000305175781,81.69999694824219,77.69999694824219,81.5999984741211,336966.0
+2025-03-27,81.0999984741211,83.30000305175781,80.80000305175781,82.5999984741211,207465.0
+2025-04-03,81.80000305175781,81.9000015258789,77.69999694824219,77.80000305175781,292303.0
+2025-04-06,73.0999984741211,74.5999984741211,70.0999984741211,72.0,312679.0
+2025-04-07,71.0,74.0,68.0999984741211,74.0,283257.0
+2025-04-08,75.0999984741211,77.19999694824219,75.0,76.30000305175781,208106.0
+2025-04-09,76.0,77.19999694824219,73.5999984741211,73.80000305175781,131453.0
+2025-04-10,78.9000015258789,79.0,76.80000305175781,78.0999984741211,132812.0
+2025-04-13,78.0999984741211,80.4000015258789,78.0999984741211,80.0,163254.0
+2025-04-14,81.0,81.5,79.5,80.0,178588.0
+2025-04-15,80.0,80.80000305175781,79.5999984741211,79.9000015258789,117257.0
+2025-04-16,79.5999984741211,79.5999984741211,77.5999984741211,77.69999694824219,146105.0
+2025-04-17,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2025-04-20,79.0,80.4000015258789,79.0,80.30000305175781,60410.0
+2025-04-21,80.0,80.5,79.5,80.19999694824219,77740.0
+2025-04-22,80.0999984741211,80.0999984741211,77.9000015258789,78.4000015258789,172450.0
+2025-04-23,78.9000015258789,80.0,78.80000305175781,79.80000305175781,47415.0
+2025-04-24,79.80000305175781,80.30000305175781,78.69999694824219,79.5999984741211,116329.0
+2025-04-27,79.69999694824219,79.69999694824219,78.80000305175781,79.4000015258789,28425.0
+2025-04-28,79.4000015258789,81.19999694824219,79.30000305175781,81.19999694824219,134889.0
+2025-04-29,81.19999694824219,82.80000305175781,81.19999694824219,81.80000305175781,152213.0
+2025-04-30,81.80000305175781,87.30000305175781,81.69999694824219,84.5,986181.0
+2025-05-01,84.5,85.0,82.19999694824219,82.69999694824219,148745.0
+2025-05-04,82.4000015258789,83.9000015258789,82.0,83.0,70931.0
+2025-05-05,83.19999694824219,85.0,82.5999984741211,83.69999694824219,242201.0
+2025-05-06,84.19999694824219,84.30000305175781,82.5,83.4000015258789,69260.0
+2025-05-07,83.5999984741211,86.69999694824219,83.0999984741211,86.0,293388.0
+2025-05-08,85.9000015258789,85.9000015258789,80.4000015258789,81.19999694824219,295499.0
+2025-05-11,81.0999984741211,81.5999984741211,79.5,79.69999694824219,47737.0
+2025-05-12,79.9000015258789,82.69999694824219,79.80000305175781,82.4000015258789,112411.0
+2025-05-13,82.4000015258789,82.4000015258789,80.30000305175781,80.9000015258789,114570.0
+2025-05-14,80.9000015258789,81.5,80.0999984741211,80.9000015258789,90656.0
+2025-05-15,80.9000015258789,80.9000015258789,79.19999694824219,80.0999984741211,85036.0
+2025-05-18,80.0999984741211,80.0999984741211,80.0999984741211,80.0999984741211,0.0
+2025-05-19,79.69999694824219,79.69999694824219,78.80000305175781,79.5999984741211,61374.0
+2025-05-20,79.0999984741211,81.30000305175781,79.0999984741211,81.0999984741211,95155.0
+2025-05-21,81.0999984741211,81.0999984741211,78.5,79.0999984741211,117753.0
+2025-05-22,78.69999694824219,80.0999984741211,78.69999694824219,80.0,58884.0
+2025-05-25,80.5999984741211,80.5999984741211,78.19999694824219,78.19999694824219,26246.0
+2025-05-26,78.0,79.30000305175781,77.69999694824219,78.19999694824219,39036.0
+2025-05-27,78.19999694824219,78.19999694824219,76.30000305175781,77.0,38151.0
+2025-05-28,76.5,78.80000305175781,76.5,77.5999984741211,16525.0
+2025-05-29,77.30000305175781,78.5,76.5,76.5,56006.0
+2025-06-01,76.5,77.30000305175781,75.0,75.4000015258789,19265.0
+2025-06-02,75.30000305175781,78.30000305175781,75.0999984741211,77.5999984741211,72124.0
+2025-06-03,78.0999984741211,80.5999984741211,77.5999984741211,80.4000015258789,170897.0
+2025-06-04,80.5,80.5,78.5,78.69999694824219,126815.0
+2025-06-11,79.0,79.9000015258789,78.5,79.5999984741211,138465.0
+2025-06-12,78.80000305175781,79.0,75.5999984741211,75.5999984741211,219234.0
+2025-06-15,70.9000015258789,75.4000015258789,70.9000015258789,73.80000305175781,90300.0
+2025-06-16,74.5999984741211,77.0,74.5999984741211,76.19999694824219,71542.0
+2025-06-17,76.19999694824219,77.30000305175781,73.9000015258789,74.0,141140.0
+2025-06-18,73.0,74.9000015258789,72.69999694824219,73.9000015258789,66070.0
+2025-06-19,73.5,74.69999694824219,73.19999694824219,74.69999694824219,72350.0
+2025-06-22,74.30000305175781,75.5,73.69999694824219,73.69999694824219,45965.0
+2025-06-23,73.69999694824219,75.30000305175781,73.69999694824219,75.0,29354.0
+2025-06-24,75.5999984741211,78.5,75.19999694824219,77.30000305175781,188006.0
+2025-06-25,78.9000015258789,78.9000015258789,76.19999694824219,77.4000015258789,145756.0
+2025-06-26,77.5999984741211,78.0,77.0,77.80000305175781,59753.0
+2025-06-29,78.05000305175781,79.3499984741211,78.05000305175781,78.8499984741211,58565.0
+2025-06-30,78.94999694824219,79.19999694824219,77.8499984741211,78.30000305175781,139476.0
+2025-07-01,78.19999694824219,78.75,78.0,78.5999984741211,29862.0
+2025-07-02,78.19999694824219,78.80000305175781,77.9000015258789,78.05000305175781,34915.0
+2025-07-03,78.05000305175781,78.9000015258789,77.8499984741211,78.9000015258789,63759.0
+2025-07-06,79.0,79.6500015258789,78.5999984741211,79.25,62189.0
+2025-07-07,79.44999694824219,80.05000305175781,79.0999984741211,79.80000305175781,84203.0
+2025-07-08,79.1500015258789,79.6500015258789,79.0,79.05000305175781,40774.0
+2025-07-09,78.69999694824219,79.80000305175781,78.19999694824219,79.80000305175781,37275.0
+2025-07-10,79.80000305175781,79.80000305175781,78.8499984741211,79.30000305175781,33023.0
+2025-07-13,79.80000305175781,79.80000305175781,79.0,79.30000305175781,17058.0
+2025-07-14,79.0,79.25,77.75,77.94999694824219,70395.0
+2025-07-15,78.05000305175781,78.0999984741211,76.5999984741211,77.0,58516.0
+2025-07-16,77.0,77.5,76.30000305175781,76.69999694824219,33428.0
+2025-07-17,76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0.0
+2025-07-20,75.5,76.4000015258789,75.0,75.30000305175781,21041.0
+2025-07-21,75.0999984741211,75.5,74.1500015258789,75.4000015258789,52112.0
+2025-07-22,75.69999694824219,76.05000305175781,74.5999984741211,75.75,73767.0
+2025-07-23,76.0,76.25,75.4000015258789,76.19999694824219,72235.0
+2025-07-24,76.1500015258789,76.69999694824219,75.5,76.0999984741211,32117.0
+2025-07-27,76.0999984741211,76.8499984741211,76.05000305175781,76.4000015258789,16580.0
+2025-07-28,76.80000305175781,76.80000305175781,75.25,75.3499984741211,21011.0
+2025-07-29,75.3499984741211,75.94999694824219,74.69999694824219,75.5,20905.0
+2025-07-30,75.44999694824219,75.44999694824219,73.94999694824219,74.25,34812.0
+2025-07-31,74.75,74.75,73.44999694824219,73.44999694824219,24722.0
+2025-08-03,73.44999694824219,74.0,72.3499984741211,73.75,15817.0
+2025-08-04,73.5,74.0999984741211,73.30000305175781,73.55000305175781,40326.0
+2025-08-05,73.55000305175781,74.3499984741211,72.9000015258789,74.19999694824219,33138.0
+2025-08-06,74.19999694824219,74.5999984741211,73.55000305175781,73.80000305175781,48251.0
+2025-08-07,74.05000305175781,74.0999984741211,73.30000305175781,73.44999694824219,41954.0
+2025-08-10,73.19999694824219,73.55000305175781,71.4000015258789,71.5,115291.0
+2025-08-11,70.94999694824219,71.5,66.19999694824219,67.0,460252.0
+2025-08-12,66.80000305175781,67.0999984741211,65.80000305175781,66.4000015258789,254978.0
+2025-08-13,67.0999984741211,67.0999984741211,65.75,65.75,178012.0
+2025-08-14,66.0999984741211,66.30000305175781,65.80000305175781,66.0,84448.0
+2025-08-17,66.0,67.75,66.0,67.55000305175781,108116.0
+2025-08-18,67.75,67.8499984741211,66.9000015258789,67.0999984741211,103877.0
+2025-08-19,67.3499984741211,67.3499984741211,66.75,66.8499984741211,62320.0
+2025-08-20,66.8499984741211,67.9000015258789,66.6500015258789,67.0999984741211,87208.0
+2025-08-21,67.1500015258789,67.30000305175781,66.69999694824219,66.8499984741211,77398.0
+2025-08-24,67.05000305175781,68.5,67.05000305175781,68.5,105946.0
+2025-08-25,68.25,68.3499984741211,67.0,67.05000305175781,112450.0
+2025-08-26,67.0999984741211,67.19999694824219,66.19999694824219,66.94999694824219,165452.0
+2025-08-27,67.0,67.0,66.19999694824219,66.25,104729.0
+2025-08-28,66.25,66.5,65.44999694824219,65.44999694824219,144688.0
+2025-08-31,65.69999694824219,65.8499984741211,64.69999694824219,64.94999694824219,106965.0
+2025-09-01,64.80000305175781,65.05000305175781,64.5,64.5999984741211,64848.0
+2025-09-02,65.0,65.0,64.0,64.3499984741211,67841.0
+2025-09-03,64.5999984741211,65.9000015258789,64.5,65.30000305175781,84963.0
+2025-09-04,65.69999694824219,65.69999694824219,64.5999984741211,64.5999984741211,89433.0
diff --git a/data/4164.csv b/data/4164.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c4e1b9a170107d7e98e8b81359b7141c8ea1724f
--- /dev/null
+++ b/data/4164.csv
@@ -0,0 +1,841 @@
+date,open,high,low,close,volume
+2022-04-18,169.0,170.0,167.0,168.1999969482422,195106.0
+2022-04-19,168.1999969482422,169.8000030517578,166.0,166.39999389648438,169929.0
+2022-04-20,166.39999389648438,168.60000610351562,162.1999969482422,167.0,578104.0
+2022-04-21,167.0,172.0,164.8000030517578,170.0,635994.0
+2022-04-24,167.39999389648438,168.0,164.60000610351562,164.60000610351562,274191.0
+2022-04-25,164.60000610351562,165.0,161.1999969482422,165.0,374587.0
+2022-04-26,165.0,167.0,164.0,165.39999389648438,210938.0
+2022-04-27,164.1999969482422,169.39999389648438,164.1999969482422,168.0,246231.0
+2022-04-28,168.39999389648438,170.0,165.60000610351562,167.0,183094.0
+2022-05-08,166.1999969482422,167.0,163.1999969482422,165.0,245957.0
+2022-05-09,165.0,165.0,158.0,158.39999389648438,636357.0
+2022-05-10,158.1999969482422,158.1999969482422,150.39999389648438,152.0,809823.0
+2022-05-11,152.0,155.39999389648438,151.1999969482422,154.8000030517578,376144.0
+2022-05-12,154.0,154.1999969482422,145.39999389648438,145.8000030517578,883323.0
+2022-05-15,147.8000030517578,152.1999969482422,146.0,150.1999969482422,441211.0
+2022-05-16,150.60000610351562,151.8000030517578,146.0,147.1999969482422,256731.0
+2022-05-17,146.1999969482422,152.1999969482422,146.0,151.1999969482422,212349.0
+2022-05-18,151.1999969482422,151.1999969482422,151.1999969482422,151.1999969482422,0.0
+2022-05-19,152.1999969482422,158.0,152.0,157.0,254881.0
+2022-05-22,158.39999389648438,158.8000030517578,151.8000030517578,154.8000030517578,191796.0
+2022-05-23,153.60000610351562,154.1999969482422,150.39999389648438,152.1999969482422,239680.0
+2022-05-24,152.1999969482422,155.8000030517578,151.8000030517578,154.60000610351562,272463.0
+2022-05-25,153.1999969482422,157.39999389648438,153.1999969482422,155.1999969482422,336108.0
+2022-05-26,155.60000610351562,160.60000610351562,155.60000610351562,157.0,340549.0
+2022-05-29,159.0,161.0,157.8000030517578,161.0,349768.0
+2022-05-30,161.0,164.0,160.0,162.39999389648438,441014.0
+2022-05-31,163.0,163.60000610351562,160.8000030517578,161.8000030517578,138751.0
+2022-06-01,161.8000030517578,161.8000030517578,159.1999969482422,160.0,97670.0
+2022-06-02,160.0,161.1999969482422,158.60000610351562,161.0,83288.0
+2022-06-05,161.39999389648438,163.60000610351562,160.39999389648438,161.0,224421.0
+2022-06-06,160.39999389648438,162.60000610351562,160.39999389648438,160.8000030517578,225120.0
+2022-06-07,159.0,161.1999969482422,158.0,159.0,231450.0
+2022-06-08,160.0,160.39999389648438,154.1999969482422,157.0,263941.0
+2022-06-09,156.60000610351562,160.60000610351562,155.0,159.8000030517578,229510.0
+2022-06-12,157.0,158.0,155.0,157.60000610351562,386722.0
+2022-06-13,156.0,156.1999969482422,149.8000030517578,152.8000030517578,596422.0
+2022-06-14,152.8000030517578,154.0,147.0,153.0,337656.0
+2022-06-15,154.60000610351562,156.39999389648438,151.60000610351562,153.8000030517578,202690.0
+2022-06-16,153.39999389648438,154.60000610351562,148.0,148.0,329225.0
+2022-06-19,144.8000030517578,147.39999389648438,140.0,145.0,331485.0
+2022-06-20,145.39999389648438,151.39999389648438,145.1999969482422,148.0,217578.0
+2022-06-21,148.39999389648438,155.0,148.39999389648438,155.0,411088.0
+2022-06-22,155.0,155.0,149.1999969482422,149.1999969482422,197446.0
+2022-06-23,149.8000030517578,154.1999969482422,147.60000610351562,153.39999389648438,257318.0
+2022-06-26,154.0,156.39999389648438,154.0,154.39999389648438,230766.0
+2022-06-27,155.39999389648438,159.8000030517578,154.0,158.1999969482422,609139.0
+2022-06-28,158.1999969482422,162.39999389648438,158.0,161.39999389648438,508220.0
+2022-06-29,159.8000030517578,161.39999389648438,158.60000610351562,160.39999389648438,150008.0
+2022-06-30,160.0,165.0,159.60000610351562,161.8000030517578,347787.0
+2022-07-03,162.0,163.1999969482422,159.1999969482422,161.0,67259.0
+2022-07-04,159.8000030517578,160.60000610351562,158.0,159.8000030517578,56977.0
+2022-07-05,158.39999389648438,161.60000610351562,158.39999389648438,160.8000030517578,83991.0
+2022-07-06,160.0,163.8000030517578,158.8000030517578,162.8000030517578,538241.0
+2022-07-13,161.8000030517578,166.1999969482422,161.8000030517578,164.1999969482422,305574.0
+2022-07-14,162.8000030517578,167.0,162.8000030517578,165.39999389648438,250358.0
+2022-07-17,166.0,168.1999969482422,163.60000610351562,167.8000030517578,312861.0
+2022-07-18,168.0,173.39999389648438,167.60000610351562,171.39999389648438,366504.0
+2022-07-19,171.1999969482422,174.8000030517578,171.1999969482422,174.0,389595.0
+2022-07-20,174.0,177.0,172.1999969482422,173.39999389648438,158870.0
+2022-07-21,174.0,174.0,171.8000030517578,172.0,96466.0
+2022-07-24,172.0,178.39999389648438,171.8000030517578,177.39999389648438,222243.0
+2022-07-25,176.0,176.60000610351562,173.0,173.60000610351562,115346.0
+2022-07-26,173.0,175.0,170.39999389648438,172.0,94464.0
+2022-07-27,172.0,173.8000030517578,169.8000030517578,169.8000030517578,87018.0
+2022-07-28,173.1999969482422,173.1999969482422,169.8000030517578,171.8000030517578,227057.0
+2022-07-31,172.39999389648438,177.0,171.8000030517578,176.8000030517578,170513.0
+2022-08-01,176.8000030517578,182.0,175.60000610351562,182.0,295087.0
+2022-08-02,182.0,185.0,181.0,182.0,197027.0
+2022-08-03,181.0,181.0,178.1999969482422,180.0,160611.0
+2022-08-04,181.0,181.0,177.8000030517578,179.0,98792.0
+2022-08-07,180.0,180.39999389648438,176.1999969482422,177.60000610351562,92507.0
+2022-08-08,176.8000030517578,177.39999389648438,175.0,177.0,138681.0
+2022-08-09,178.1999969482422,180.39999389648438,177.39999389648438,178.1999969482422,256971.0
+2022-08-10,178.1999969482422,179.1999969482422,176.60000610351562,178.60000610351562,91971.0
+2022-08-11,178.39999389648438,184.39999389648438,178.0,184.0,265745.0
+2022-08-14,184.0,188.0,184.0,184.8000030517578,85844.0
+2022-08-15,185.0,186.1999969482422,182.8000030517578,185.39999389648438,168800.0
+2022-08-16,183.0,192.0,183.0,186.0,259714.0
+2022-08-17,186.0,186.60000610351562,183.1999969482422,184.0,157596.0
+2022-08-18,183.1999969482422,190.0,183.1999969482422,187.39999389648438,128829.0
+2022-08-21,186.0,194.8000030517578,186.0,192.0,141534.0
+2022-08-22,192.0,206.0,191.8000030517578,199.60000610351562,476147.0
+2022-08-23,199.39999389648438,200.0,195.8000030517578,196.39999389648438,216493.0
+2022-08-24,194.60000610351562,202.0,190.0,199.39999389648438,452473.0
+2022-08-25,200.0,200.0,194.0,195.8000030517578,305758.0
+2022-08-28,194.0,195.0,192.60000610351562,192.60000610351562,81622.0
+2022-08-29,195.0,195.0,192.60000610351562,193.39999389648438,110539.0
+2022-08-30,192.0,194.0,190.0,193.39999389648438,268101.0
+2022-08-31,193.0,196.0,191.1999969482422,193.8000030517578,163627.0
+2022-09-01,194.0,196.60000610351562,192.0,194.0,165583.0
+2022-09-04,193.60000610351562,193.60000610351562,192.0,192.0,43482.0
+2022-09-05,191.1999969482422,198.0,191.1999969482422,197.0,196356.0
+2022-09-06,196.8000030517578,198.0,192.8000030517578,194.60000610351562,153186.0
+2022-09-07,193.39999389648438,196.1999969482422,191.8000030517578,196.0,122762.0
+2022-09-08,193.1999969482422,197.0,193.0,195.0,144832.0
+2022-09-11,195.1999969482422,195.1999969482422,193.1999969482422,193.39999389648438,106761.0
+2022-09-12,194.0,198.8000030517578,193.0,195.8000030517578,183579.0
+2022-09-13,195.8000030517578,204.0,195.8000030517578,202.0,523755.0
+2022-09-14,197.0,201.8000030517578,197.0,200.0,182462.0
+2022-09-15,200.39999389648438,209.39999389648438,199.0,206.60000610351562,508883.0
+2022-09-18,205.0,205.60000610351562,197.0,199.8000030517578,164718.0
+2022-09-19,196.0,199.60000610351562,192.60000610351562,196.1999969482422,212761.0
+2022-09-20,196.60000610351562,206.0,196.60000610351562,202.0,313644.0
+2022-09-21,202.0,202.0,191.39999389648438,192.0,303770.0
+2022-09-25,189.0,190.39999389648438,185.0,185.0,113178.0
+2022-09-26,184.0,187.1999969482422,178.1999969482422,185.0,698179.0
+2022-09-27,186.60000610351562,188.39999389648438,183.60000610351562,184.8000030517578,146452.0
+2022-09-28,185.0,188.1999969482422,184.8000030517578,186.0,165547.0
+2022-09-29,186.0,190.1999969482422,186.0,189.8000030517578,169023.0
+2022-10-02,189.8000030517578,191.0,186.8000030517578,189.60000610351562,113680.0
+2022-10-03,190.1999969482422,195.8000030517578,190.1999969482422,193.1999969482422,194279.0
+2022-10-04,193.1999969482422,193.1999969482422,193.1999969482422,193.1999969482422,0.0
+2022-10-05,197.60000610351562,200.0,195.60000610351562,197.60000610351562,158318.0
+2022-10-06,198.0,202.0,197.1999969482422,199.1999969482422,182492.0
+2022-10-09,199.0,199.0,194.8000030517578,196.8000030517578,101323.0
+2022-10-10,196.0,198.0,190.8000030517578,192.1999969482422,173935.0
+2022-10-11,192.39999389648438,194.39999389648438,191.0,192.8000030517578,285962.0
+2022-10-12,193.0,197.8000030517578,193.0,196.0,154722.0
+2022-10-13,196.39999389648438,197.8000030517578,193.0,196.0,263997.0
+2022-10-16,196.0,202.0,196.0,201.0,139234.0
+2022-10-17,201.8000030517578,205.1999969482422,201.1999969482422,202.39999389648438,379838.0
+2022-10-18,202.39999389648438,205.0,200.1999969482422,200.39999389648438,175541.0
+2022-10-19,200.39999389648438,203.0,198.39999389648438,198.39999389648438,150949.0
+2022-10-20,198.60000610351562,202.0,198.60000610351562,201.1999969482422,174229.0
+2022-10-23,201.1999969482422,203.0,201.1999969482422,201.8000030517578,121628.0
+2022-10-24,201.0,203.8000030517578,200.0,202.1999969482422,107904.0
+2022-10-25,203.0,204.60000610351562,201.8000030517578,202.8000030517578,139657.0
+2022-10-26,202.8000030517578,209.1999969482422,195.8000030517578,200.39999389648438,605164.0
+2022-10-27,199.8000030517578,203.39999389648438,196.60000610351562,198.8000030517578,206209.0
+2022-10-30,198.8000030517578,199.8000030517578,197.60000610351562,199.0,74266.0
+2022-10-31,199.0,199.0,199.0,199.0,0.0
+2022-11-01,200.0,200.0,196.0,198.39999389648438,110241.0
+2022-11-02,197.39999389648438,200.0,196.8000030517578,197.8000030517578,124452.0
+2022-11-03,197.0,202.0,197.0,201.39999389648438,129519.0
+2022-11-06,201.0,202.8000030517578,200.0,200.0,81357.0
+2022-11-07,200.0,204.8000030517578,200.0,202.0,371248.0
+2022-11-08,201.39999389648438,202.8000030517578,197.8000030517578,198.60000610351562,115885.0
+2022-11-09,198.60000610351562,198.8000030517578,195.0,196.60000610351562,187187.0
+2022-11-10,196.8000030517578,196.8000030517578,188.0,195.8000030517578,179340.0
+2022-11-13,196.8000030517578,198.0,192.60000610351562,193.0,66883.0
+2022-11-14,196.1999969482422,196.39999389648438,187.39999389648438,194.0,216879.0
+2022-11-15,192.39999389648438,198.0,191.60000610351562,197.60000610351562,141644.0
+2022-11-16,198.0,200.1999969482422,195.0,198.0,314909.0
+2022-11-17,197.39999389648438,197.60000610351562,193.0,194.1999969482422,224031.0
+2022-11-20,196.0,196.0,194.39999389648438,195.0,68386.0
+2022-11-21,195.0,195.1999969482422,189.8000030517578,192.0,285814.0
+2022-11-22,191.0,192.0,187.0,188.39999389648438,302164.0
+2022-11-24,188.8000030517578,190.0,180.39999389648438,183.1999969482422,222865.0
+2022-11-27,188.1999969482422,188.1999969482422,182.1999969482422,182.8000030517578,62741.0
+2022-11-28,181.39999389648438,185.0,176.39999389648438,179.0,558965.0
+2022-11-29,179.39999389648438,179.8000030517578,171.8000030517578,179.0,951027.0
+2022-11-30,179.0,179.0,179.0,179.0,0.0
+2022-12-01,179.0,179.0,179.0,179.0,0.0
+2022-12-04,187.0,187.0,181.60000610351562,181.8000030517578,41477.0
+2022-12-05,181.8000030517578,183.1999969482422,178.39999389648438,178.39999389648438,287258.0
+2022-12-06,177.0,180.60000610351562,172.1999969482422,180.0,146747.0
+2022-12-07,179.60000610351562,181.39999389648438,173.0,174.0,115238.0
+2022-12-08,176.39999389648438,176.39999389648438,164.39999389648438,164.39999389648438,347903.0
+2022-12-11,164.39999389648438,169.60000610351562,162.1999969482422,166.0,206016.0
+2022-12-12,182.60000610351562,182.60000610351562,159.8000030517578,159.8000030517578,341630.0
+2022-12-13,160.8000030517578,170.8000030517578,159.8000030517578,168.0,689810.0
+2022-12-14,168.1999969482422,170.0,166.8000030517578,169.8000030517578,406464.0
+2022-12-15,168.0,173.8000030517578,166.39999389648438,170.0,578290.0
+2022-12-18,170.0,172.0,166.1999969482422,166.1999969482422,172506.0
+2022-12-19,166.39999389648438,170.39999389648438,166.0,170.39999389648438,382216.0
+2022-12-20,169.8000030517578,172.0,168.0,172.0,129652.0
+2022-12-21,171.60000610351562,175.39999389648438,170.0,174.8000030517578,140315.0
+2022-12-22,174.8000030517578,174.8000030517578,169.60000610351562,170.60000610351562,122766.0
+2022-12-25,171.39999389648438,171.39999389648438,168.0,168.0,52342.0
+2022-12-26,168.0,168.8000030517578,164.60000610351562,165.0,63895.0
+2022-12-27,166.0,166.8000030517578,162.1999969482422,166.0,166939.0
+2022-12-28,166.8000030517578,167.0,165.0,167.0,91741.0
+2022-12-29,165.0,168.60000610351562,165.0,167.1999969482422,72834.0
+2023-01-01,166.1999969482422,172.0,166.0,171.60000610351562,67799.0
+2023-01-02,171.60000610351562,172.8000030517578,168.0,168.39999389648438,159569.0
+2023-01-03,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0
+2023-01-04,170.0,170.0,167.60000610351562,168.0,121018.0
+2023-01-05,166.0,170.60000610351562,166.0,170.60000610351562,131977.0
+2023-01-08,170.60000610351562,170.8000030517578,169.60000610351562,169.8000030517578,41262.0
+2023-01-09,170.1999969482422,171.8000030517578,169.1999969482422,170.8000030517578,166804.0
+2023-01-10,171.60000610351562,171.60000610351562,169.0,170.60000610351562,181487.0
+2023-01-11,170.8000030517578,177.1999969482422,170.60000610351562,176.8000030517578,224422.0
+2023-01-12,176.8000030517578,178.0,176.0,178.0,117659.0
+2023-01-15,178.0,178.0,178.0,178.0,0.0
+2023-01-16,174.8000030517578,175.0,173.39999389648438,174.0,76372.0
+2023-01-17,174.0,174.8000030517578,171.1999969482422,174.39999389648438,134237.0
+2023-01-18,174.0,174.8000030517578,171.1999969482422,174.39999389648438,134237.0
+2023-01-19,171.39999389648438,177.8000030517578,170.60000610351562,177.0,143029.0
+2023-01-22,177.0,177.0,177.0,177.0,0.0
+2023-01-23,175.60000610351562,176.60000610351562,174.60000610351562,176.60000610351562,56023.0
+2023-01-24,177.0,182.1999969482422,177.0,181.0,296934.0
+2023-01-25,181.8000030517578,184.0,180.0,183.60000610351562,74173.0
+2023-01-26,184.0,186.0,183.0,186.0,71823.0
+2023-01-29,186.0,187.39999389648438,185.8000030517578,186.39999389648438,39801.0
+2023-01-30,186.60000610351562,187.0,184.0,184.60000610351562,60040.0
+2023-01-31,184.39999389648438,189.1999969482422,183.60000610351562,189.1999969482422,84872.0
+2023-02-01,189.0,189.0,186.0,187.8000030517578,86459.0
+2023-02-02,187.8000030517578,190.39999389648438,186.1999969482422,188.8000030517578,59134.0
+2023-02-05,187.39999389648438,188.0,182.0,185.0,52107.0
+2023-02-06,183.60000610351562,186.39999389648438,183.60000610351562,185.0,53139.0
+2023-02-07,184.1999969482422,186.60000610351562,184.0,185.1999969482422,51803.0
+2023-02-08,184.1999969482422,185.60000610351562,184.0,185.0,35989.0
+2023-02-09,184.1999969482422,185.39999389648438,184.1999969482422,185.0,72507.0
+2023-02-12,185.0,185.0,185.0,185.0,0.0
+2023-02-13,184.60000610351562,187.60000610351562,184.1999969482422,187.0,107816.0
+2023-02-14,187.60000610351562,188.8000030517578,186.1999969482422,188.0,171778.0
+2023-02-15,188.0,188.8000030517578,186.60000610351562,188.8000030517578,71071.0
+2023-02-16,188.8000030517578,189.39999389648438,186.39999389648438,188.0,112592.0
+2023-02-19,186.39999389648438,187.0,182.8000030517578,183.60000610351562,42618.0
+2023-02-20,182.39999389648438,184.0,176.0,180.39999389648438,49323.0
+2023-02-21,178.60000610351562,179.0,176.0,178.0,46784.0
+2023-02-23,176.39999389648438,177.1999969482422,175.60000610351562,175.60000610351562,76400.0
+2023-02-26,175.60000610351562,175.60000610351562,173.0,174.0,49320.0
+2023-02-27,174.1999969482422,177.1999969482422,173.1999969482422,174.8000030517578,114069.0
+2023-02-28,174.60000610351562,186.60000610351562,174.60000610351562,186.60000610351562,278717.0
+2023-03-01,185.0,185.0,179.8000030517578,181.0,216.0
+2023-03-02,180.0,180.1999969482422,175.60000610351562,175.60000610351562,100.0
+2023-03-05,176.1999969482422,176.60000610351562,172.60000610351562,174.0,92.0
+2023-03-06,174.0,174.0,174.0,174.0,0.0
+2023-03-07,174.0,174.0,174.0,174.0,0.0
+2023-03-08,178.60000610351562,181.8000030517578,175.8000030517578,181.8000030517578,500.0
+2023-03-09,181.8000030517578,181.8000030517578,181.8000030517578,181.8000030517578,0.0
+2023-03-12,181.8000030517578,181.8000030517578,181.8000030517578,181.8000030517578,0.0
+2023-03-13,181.8000030517578,181.8000030517578,181.8000030517578,181.8000030517578,0.0
+2023-03-14,184.0,185.8000030517578,182.60000610351562,183.0,2000.0
+2023-03-15,182.60000610351562,188.60000610351562,182.60000610351562,188.0,192.0
+2023-03-16,186.0,186.8000030517578,183.8000030517578,185.1999969482422,966.0
+2023-03-19,185.1999969482422,185.1999969482422,185.1999969482422,185.1999969482422,0.0
+2023-03-20,180.0,181.8000030517578,177.0,181.0,163.0
+2023-03-21,181.0,183.0,180.0,182.1999969482422,1568.0
+2023-03-22,180.1999969482422,181.60000610351562,178.60000610351562,178.60000610351562,250.0
+2023-03-23,179.0,179.0,169.1999969482422,172.39999389648438,103.0
+2023-03-26,172.39999389648438,172.39999389648438,172.39999389648438,172.39999389648438,0.0
+2023-03-27,172.39999389648438,172.39999389648438,172.39999389648438,172.39999389648438,0.0
+2023-03-28,172.39999389648438,172.39999389648438,172.39999389648438,172.39999389648438,0.0
+2023-03-29,172.39999389648438,172.39999389648438,172.39999389648438,172.39999389648438,0.0
+2023-03-30,180.1999969482422,186.0,180.0,184.60000610351562,137.0
+2023-04-02,184.60000610351562,184.60000610351562,184.60000610351562,184.60000610351562,0.0
+2023-04-03,190.0,190.0,185.60000610351562,185.8000030517578,130.0
+2023-04-04,185.8000030517578,186.60000610351562,182.8000030517578,184.0,88.0
+2023-04-05,184.1999969482422,184.1999969482422,178.0,178.8000030517578,100.0
+2023-04-06,179.0,180.0,176.1999969482422,178.8000030517578,100.0
+2023-04-09,178.8000030517578,179.0,176.0,176.1999969482422,300.0
+2023-04-10,176.1999969482422,177.1999969482422,175.60000610351562,176.60000610351562,300.0
+2023-04-11,176.8000030517578,177.39999389648438,172.39999389648438,174.0,150.0
+2023-04-12,174.0,174.1999969482422,171.60000610351562,173.60000610351562,87.0
+2023-04-13,174.0,176.60000610351562,172.39999389648438,176.60000610351562,300.0
+2023-04-16,177.0,177.39999389648438,175.60000610351562,176.0,93.0
+2023-04-17,176.1999969482422,178.8000030517578,175.60000610351562,178.8000030517578,175.0
+2023-04-25,179.60000610351562,184.60000610351562,179.1999969482422,184.60000610351562,100.0
+2023-04-26,184.60000610351562,184.60000610351562,182.0,183.0,87.0
+2023-04-27,182.60000610351562,182.60000610351562,179.1999969482422,179.1999969482422,100.0
+2023-04-30,179.1999969482422,179.1999969482422,179.1999969482422,179.1999969482422,0.0
+2023-05-01,179.1999969482422,179.1999969482422,179.1999969482422,179.1999969482422,0.0
+2023-05-02,181.39999389648438,181.39999389648438,179.0,180.60000610351562,183.0
+2023-05-03,179.8000030517578,182.0,178.60000610351562,180.60000610351562,496.0
+2023-05-04,179.60000610351562,182.0,179.60000610351562,181.8000030517578,306.0
+2023-05-07,182.0,183.0,180.1999969482422,180.60000610351562,99.0
+2023-05-08,181.1999969482422,181.39999389648438,179.0,179.60000610351562,396.0
+2023-05-09,179.0,180.1999969482422,177.60000610351562,180.1999969482422,127.0
+2023-05-10,181.0,181.1999969482422,177.39999389648438,178.0,257.0
+2023-05-11,177.8000030517578,180.1999969482422,177.60000610351562,179.39999389648438,100.0
+2023-05-14,180.0,180.60000610351562,177.60000610351562,177.8000030517578,397.0
+2023-05-15,177.8000030517578,178.60000610351562,176.1999969482422,177.0,90.0
+2023-05-16,177.39999389648438,178.39999389648438,175.39999389648438,177.0,125.0
+2023-05-17,177.8000030517578,178.0,175.8000030517578,178.0,143.0
+2023-05-18,178.1999969482422,179.39999389648438,177.8000030517578,178.60000610351562,100.0
+2023-05-21,179.1999969482422,179.39999389648438,177.39999389648438,178.1999969482422,143.0
+2023-05-22,178.39999389648438,179.39999389648438,177.1999969482422,177.39999389648438,500.0
+2023-05-23,177.39999389648438,180.0,177.0,178.0,189.0
+2023-05-24,177.8000030517578,178.1999969482422,172.0,173.39999389648438,95.0
+2023-05-25,173.39999389648438,175.39999389648438,172.8000030517578,173.0,130.0
+2023-05-28,174.60000610351562,175.1999969482422,173.39999389648438,173.60000610351562,100.0
+2023-05-29,173.60000610351562,174.1999969482422,172.1999969482422,172.39999389648438,100.0
+2023-05-30,172.60000610351562,173.8000030517578,172.0,172.60000610351562,98.0
+2023-05-31,172.1999969482422,172.1999969482422,167.8000030517578,170.1999969482422,185.0
+2023-06-01,169.8000030517578,173.1999969482422,169.1999969482422,171.60000610351562,95.0
+2023-06-04,172.0,173.8000030517578,171.39999389648438,172.8000030517578,481.0
+2023-06-05,173.0,174.0,172.0,174.0,150.0
+2023-06-06,174.0,176.0,173.39999389648438,174.8000030517578,250.0
+2023-06-07,175.60000610351562,175.60000610351562,172.60000610351562,173.1999969482422,268.0
+2023-06-08,173.1999969482422,173.1999969482422,173.1999969482422,173.1999969482422,0.0
+2023-06-11,171.60000610351562,173.0,171.39999389648438,172.1999969482422,130.0
+2023-06-12,172.1999969482422,173.0,171.39999389648438,172.39999389648438,100.0
+2023-06-13,172.1999969482422,175.0,172.1999969482422,175.0,200.0
+2023-06-14,176.0,177.60000610351562,175.0,175.60000610351562,151.0
+2023-06-15,175.39999389648438,177.1999969482422,174.0,175.8000030517578,100.0
+2023-06-18,176.0,176.0,172.60000610351562,173.60000610351562,100.0
+2023-06-19,173.39999389648438,173.39999389648438,170.0,170.0,169762.0
+2023-06-20,170.0,171.1999969482422,168.60000610351562,169.0,241070.0
+2023-06-21,169.0,172.1999969482422,168.8000030517578,172.0,476219.0
+2023-06-22,174.1999969482422,174.1999969482422,170.0,170.0,273100.0
+2023-07-02,172.0,172.0,169.39999389648438,170.39999389648438,144833.0
+2023-07-03,170.60000610351562,171.1999969482422,167.8000030517578,169.0,271775.0
+2023-07-04,168.0,173.39999389648438,168.0,172.1999969482422,388693.0
+2023-07-05,172.1999969482422,175.0,170.8000030517578,170.8000030517578,407630.0
+2023-07-06,171.0,173.8000030517578,171.0,173.0,362994.0
+2023-07-09,174.0,174.0,171.39999389648438,171.8000030517578,213358.0
+2023-07-10,172.0,173.0,171.39999389648438,173.0,331944.0
+2023-07-11,172.8000030517578,172.8000030517578,170.8000030517578,170.8000030517578,169925.0
+2023-07-12,171.0,181.0,171.0,178.8000030517578,968383.0
+2023-07-13,179.0,179.8000030517578,174.60000610351562,175.39999389648438,270979.0
+2023-07-16,175.39999389648438,177.39999389648438,174.0,176.39999389648438,134214.0
+2023-07-17,177.60000610351562,181.8000030517578,176.60000610351562,180.0,557174.0
+2023-07-18,181.0,183.39999389648438,179.1999969482422,181.60000610351562,448175.0
+2023-07-19,181.60000610351562,182.60000610351562,179.1999969482422,179.1999969482422,237539.0
+2023-07-20,178.8000030517578,182.0,178.1999969482422,178.39999389648438,243104.0
+2023-07-23,178.1999969482422,179.8000030517578,176.39999389648438,177.60000610351562,142394.0
+2023-07-24,177.60000610351562,178.1999969482422,174.60000610351562,174.60000610351562,686703.0
+2023-07-25,175.60000610351562,176.39999389648438,173.1999969482422,173.39999389648438,219928.0
+2023-07-26,173.1999969482422,176.39999389648438,173.1999969482422,175.39999389648438,168840.0
+2023-07-27,174.60000610351562,177.8000030517578,174.39999389648438,177.0,106350.0
+2023-07-30,177.0,178.1999969482422,175.1999969482422,176.0,55809.0
+2023-07-31,176.0,176.0,173.60000610351562,173.8000030517578,160203.0
+2023-08-01,174.39999389648438,176.8000030517578,173.60000610351562,176.0,100129.0
+2023-08-02,175.60000610351562,175.60000610351562,170.60000610351562,170.60000610351562,320724.0
+2023-08-03,170.39999389648438,170.39999389648438,160.60000610351562,161.60000610351562,1026635.0
+2023-08-06,164.0,164.0,161.39999389648438,161.8000030517578,258442.0
+2023-08-07,162.60000610351562,163.39999389648438,153.0,153.39999389648438,1202138.0
+2023-08-08,154.39999389648438,156.39999389648438,151.1999969482422,154.39999389648438,415462.0
+2023-08-09,155.8000030517578,155.8000030517578,151.60000610351562,152.1999969482422,635982.0
+2023-08-10,152.1999969482422,154.39999389648438,151.60000610351562,154.0,627857.0
+2023-08-13,152.1999969482422,154.0,151.60000610351562,151.8000030517578,438547.0
+2023-08-14,152.1999969482422,153.1999969482422,151.1999969482422,151.39999389648438,371318.0
+2023-08-15,151.8000030517578,157.0,151.1999969482422,157.0,1060758.0
+2023-08-16,157.1999969482422,157.8000030517578,154.1999969482422,154.1999969482422,475472.0
+2023-08-17,154.8000030517578,157.0,154.60000610351562,155.60000610351562,395023.0
+2023-08-20,156.60000610351562,156.60000610351562,152.39999389648438,154.60000610351562,233191.0
+2023-08-21,154.39999389648438,155.39999389648438,152.8000030517578,153.0,281833.0
+2023-08-22,153.0,153.8000030517578,152.0,152.1999969482422,149418.0
+2023-08-23,152.1999969482422,154.60000610351562,152.0,152.1999969482422,262308.0
+2023-08-24,153.0,156.1999969482422,153.0,154.1999969482422,285074.0
+2023-08-27,155.0,156.0,154.39999389648438,155.0,157852.0
+2023-08-28,155.1999969482422,156.0,154.0,154.8000030517578,289168.0
+2023-08-29,155.0,155.0,152.0,152.1999969482422,520917.0
+2023-08-30,152.8000030517578,153.39999389648438,151.60000610351562,152.60000610351562,267579.0
+2023-08-31,152.60000610351562,153.8000030517578,151.60000610351562,151.8000030517578,566772.0
+2023-09-03,151.8000030517578,152.39999389648438,148.1999969482422,149.0,496990.0
+2023-09-04,149.0,150.0,148.1999969482422,149.1999969482422,163432.0
+2023-09-05,149.0,152.8000030517578,148.39999389648438,152.8000030517578,383037.0
+2023-09-06,153.1999969482422,153.39999389648438,148.8000030517578,149.1999969482422,284560.0
+2023-09-07,149.39999389648438,149.8000030517578,148.1999969482422,148.39999389648438,216291.0
+2023-09-10,148.39999389648438,148.39999389648438,148.39999389648438,148.39999389648438,0.0
+2023-09-11,149.60000610351562,150.39999389648438,148.60000610351562,149.8000030517578,251797.0
+2023-09-12,149.39999389648438,149.60000610351562,148.1999969482422,148.60000610351562,131615.0
+2023-09-13,148.60000610351562,149.1999969482422,146.1999969482422,146.60000610351562,166953.0
+2023-09-14,146.60000610351562,151.0,146.39999389648438,148.8000030517578,275861.0
+2023-09-17,149.0,150.1999969482422,147.1999969482422,147.1999969482422,83251.0
+2023-09-18,147.60000610351562,149.39999389648438,145.1999969482422,145.60000610351562,226244.0
+2023-09-19,146.0,148.1999969482422,145.60000610351562,148.1999969482422,125423.0
+2023-09-20,148.39999389648438,148.39999389648438,145.60000610351562,146.60000610351562,135227.0
+2023-09-21,146.60000610351562,147.1999969482422,145.60000610351562,145.60000610351562,110119.0
+2023-09-25,146.0,146.60000610351562,143.0,143.39999389648438,220090.0
+2023-09-26,143.39999389648438,144.0,141.39999389648438,142.1999969482422,464271.0
+2023-09-27,142.0,149.0,141.8000030517578,147.0,415801.0
+2023-09-28,147.8000030517578,148.60000610351562,144.1999969482422,144.1999969482422,198135.0
+2023-10-01,144.1999969482422,144.1999969482422,144.1999969482422,144.1999969482422,0.0
+2023-10-02,147.0,149.39999389648438,146.0,148.0,271460.0
+2023-10-03,148.0,150.0,146.1999969482422,146.1999969482422,138792.0
+2023-10-04,145.60000610351562,145.8000030517578,142.39999389648438,142.8000030517578,171904.0
+2023-10-05,143.0,144.0,142.39999389648438,142.60000610351562,150052.0
+2023-10-08,142.60000610351562,143.39999389648438,140.39999389648438,142.0,213519.0
+2023-10-09,142.1999969482422,142.8000030517578,140.0,140.0,239849.0
+2023-10-10,140.8000030517578,141.8000030517578,137.1999969482422,137.1999969482422,435557.0
+2023-10-11,137.1999969482422,139.39999389648438,135.0,136.8000030517578,346198.0
+2023-10-12,137.1999969482422,141.60000610351562,135.60000610351562,141.39999389648438,213673.0
+2023-10-15,141.39999389648438,143.0,138.60000610351562,141.39999389648438,132633.0
+2023-10-16,141.39999389648438,142.1999969482422,139.0,140.0,144734.0
+2023-10-17,140.1999969482422,143.39999389648438,140.1999969482422,141.1999969482422,199412.0
+2023-10-18,142.0,142.0,139.8000030517578,141.1999969482422,110459.0
+2023-10-19,141.39999389648438,141.39999389648438,138.39999389648438,138.39999389648438,130945.0
+2023-10-22,138.39999389648438,141.0,138.39999389648438,138.60000610351562,151733.0
+2023-10-23,139.0,140.39999389648438,138.60000610351562,139.1999969482422,199777.0
+2023-10-24,139.1999969482422,141.0,137.39999389648438,141.0,186960.0
+2023-10-25,141.1999969482422,145.0,140.60000610351562,143.8000030517578,255459.0
+2023-10-26,143.39999389648438,143.8000030517578,139.0,139.0,184137.0
+2023-10-29,139.39999389648438,142.0,138.39999389648438,141.8000030517578,76689.0
+2023-10-30,142.0,142.8000030517578,140.0,140.0,234833.0
+2023-10-31,140.0,142.39999389648438,140.0,141.8000030517578,128208.0
+2023-11-01,137.0,137.60000610351562,132.0,134.39999389648438,1500104.0
+2023-11-02,134.0,135.8000030517578,134.0,135.0,344803.0
+2023-11-05,135.39999389648438,135.60000610351562,133.8000030517578,134.0,283668.0
+2023-11-06,134.60000610351562,134.8000030517578,132.39999389648438,132.39999389648438,332936.0
+2023-11-07,133.0,133.60000610351562,132.39999389648438,133.0,243870.0
+2023-11-08,133.0,133.39999389648438,131.60000610351562,132.0,265967.0
+2023-11-09,132.60000610351562,133.0,130.8000030517578,131.39999389648438,447742.0
+2023-11-12,131.39999389648438,132.1999969482422,131.0,131.1999969482422,130404.0
+2023-11-13,131.60000610351562,134.1999969482422,131.0,132.60000610351562,402143.0
+2023-11-14,132.8000030517578,133.60000610351562,132.0,133.0,379062.0
+2023-11-15,133.39999389648438,134.1999969482422,133.1999969482422,134.0,158027.0
+2023-11-16,134.0,135.39999389648438,133.60000610351562,135.39999389648438,187630.0
+2023-11-19,135.39999389648438,136.60000610351562,134.8000030517578,136.1999969482422,193488.0
+2023-11-20,136.39999389648438,137.60000610351562,135.60000610351562,136.60000610351562,288398.0
+2023-11-21,136.8000030517578,137.1999969482422,136.0,137.0,135508.0
+2023-11-22,137.0,137.0,134.60000610351562,135.0,133001.0
+2023-11-23,137.0,137.0,134.60000610351562,135.0,133001.0
+2023-11-26,134.8000030517578,135.39999389648438,134.39999389648438,134.39999389648438,142180.0
+2023-11-27,134.8000030517578,135.0,134.0,134.0,129093.0
+2023-11-28,134.60000610351562,135.39999389648438,133.60000610351562,134.39999389648438,159855.0
+2023-11-29,135.0,135.1999969482422,134.0,134.8000030517578,123345.0
+2023-11-30,134.8000030517578,135.8000030517578,133.8000030517578,135.8000030517578,264671.0
+2023-12-03,135.8000030517578,138.39999389648438,135.39999389648438,138.1999969482422,416972.0
+2023-12-04,138.60000610351562,139.1999969482422,136.1999969482422,136.1999969482422,386134.0
+2023-12-05,136.39999389648438,137.0,134.60000610351562,134.60000610351562,224159.0
+2023-12-06,135.39999389648438,135.8000030517578,133.1999969482422,133.60000610351562,383386.0
+2023-12-07,133.8000030517578,133.8000030517578,131.39999389648438,132.0,713221.0
+2023-12-10,132.39999389648438,133.0,132.0,132.1999969482422,341412.0
+2023-12-11,132.1999969482422,134.1999969482422,131.1999969482422,134.0,463462.0
+2023-12-12,134.0,135.1999969482422,132.39999389648438,133.39999389648438,340978.0
+2023-12-13,133.0,133.39999389648438,132.0,132.0,214869.0
+2023-12-14,132.8000030517578,132.8000030517578,131.60000610351562,131.60000610351562,431916.0
+2023-12-17,132.0,132.60000610351562,131.60000610351562,132.1999969482422,192437.0
+2023-12-18,132.39999389648438,132.60000610351562,130.60000610351562,131.0,454804.0
+2023-12-19,131.1999969482422,131.39999389648438,129.0,130.1999969482422,779903.0
+2023-12-20,131.60000610351562,134.1999969482422,131.0,132.60000610351562,915490.0
+2023-12-21,133.8000030517578,134.39999389648438,132.1999969482422,133.8000030517578,432644.0
+2023-12-24,134.8000030517578,138.0,134.39999389648438,137.0,1114006.0
+2023-12-25,138.0,138.8000030517578,136.0,136.1999969482422,630896.0
+2023-12-26,136.39999389648438,137.39999389648438,136.1999969482422,136.1999969482422,374270.0
+2023-12-27,137.0,137.0,134.60000610351562,135.39999389648438,421729.0
+2023-12-28,135.8000030517578,137.8000030517578,135.60000610351562,137.0,655086.0
+2023-12-31,138.0,138.0,136.8000030517578,137.0,287419.0
+2024-01-01,137.1999969482422,144.8000030517578,137.0,143.0,1342306.0
+2024-01-02,144.1999969482422,144.60000610351562,140.60000610351562,141.39999389648438,946410.0
+2024-01-03,141.60000610351562,143.0,138.60000610351562,139.1999969482422,754226.0
+2024-01-04,138.8000030517578,142.1999969482422,137.60000610351562,141.8000030517578,620932.0
+2024-01-07,142.39999389648438,142.8000030517578,141.1999969482422,141.39999389648438,407514.0
+2024-01-08,141.39999389648438,143.39999389648438,140.60000610351562,141.0,510252.0
+2024-01-09,141.39999389648438,141.39999389648438,140.1999969482422,140.39999389648438,285038.0
+2024-01-10,140.0,141.39999389648438,139.1999969482422,139.8000030517578,435273.0
+2024-01-11,140.0,142.39999389648438,139.39999389648438,141.0,436735.0
+2024-01-14,140.39999389648438,140.8000030517578,139.0,139.60000610351562,405442.0
+2024-01-15,139.8000030517578,143.1999969482422,139.8000030517578,143.1999969482422,704819.0
+2024-01-16,143.60000610351562,146.1999969482422,142.0,142.1999969482422,945872.0
+2024-01-17,142.0,142.39999389648438,139.39999389648438,139.8000030517578,801581.0
+2024-01-18,139.8000030517578,141.8000030517578,137.60000610351562,141.39999389648438,590123.0
+2024-01-21,139.8000030517578,143.39999389648438,139.8000030517578,143.0,523220.0
+2024-01-22,143.0,143.0,143.0,143.0,0.0
+2024-01-23,141.0,144.60000610351562,140.60000610351562,143.0,771197.0
+2024-01-24,143.0,143.39999389648438,141.39999389648438,142.8000030517578,500487.0
+2024-01-25,142.39999389648438,144.1999969482422,142.0,143.8000030517578,477167.0
+2024-01-28,143.8000030517578,146.1999969482422,143.8000030517578,146.0,734998.0
+2024-01-29,146.0,146.39999389648438,143.39999389648438,143.60000610351562,414967.0
+2024-01-30,143.39999389648438,143.39999389648438,139.39999389648438,140.1999969482422,680423.0
+2024-01-31,140.1999969482422,141.8000030517578,139.39999389648438,140.60000610351562,264148.0
+2024-02-01,139.39999389648438,140.60000610351562,138.1999969482422,139.1999969482422,369371.0
+2024-02-04,140.0,141.1999969482422,138.8000030517578,141.0,158297.0
+2024-02-05,141.39999389648438,141.8000030517578,140.1999969482422,140.60000610351562,311717.0
+2024-02-06,140.60000610351562,142.1999969482422,140.0,141.1999969482422,353230.0
+2024-02-07,141.60000610351562,143.0,141.0,142.39999389648438,648428.0
+2024-02-08,141.60000610351562,143.0,141.0,142.39999389648438,648428.0
+2024-02-11,140.60000610351562,141.1999969482422,139.39999389648438,139.60000610351562,352756.0
+2024-02-12,140.0,140.0,138.1999969482422,138.8000030517578,588783.0
+2024-02-13,139.0,140.60000610351562,136.8000030517578,139.8000030517578,767721.0
+2024-02-14,139.8000030517578,140.0,137.8000030517578,138.8000030517578,496708.0
+2024-02-15,138.8000030517578,142.39999389648438,138.60000610351562,141.8000030517578,1097857.0
+2024-02-18,142.0,145.1999969482422,142.0,144.8000030517578,1087753.0
+2024-02-19,145.39999389648438,146.1999969482422,141.60000610351562,143.0,1429644.0
+2024-02-20,143.39999389648438,143.39999389648438,141.8000030517578,142.39999389648438,438523.0
+2024-02-21,142.60000610351562,143.8000030517578,141.8000030517578,141.8000030517578,492263.0
+2024-02-25,141.8000030517578,142.8000030517578,141.39999389648438,141.60000610351562,295769.0
+2024-02-26,141.39999389648438,142.39999389648438,139.8000030517578,139.8000030517578,442058.0
+2024-02-27,140.0,141.8000030517578,139.60000610351562,140.8000030517578,288642.0
+2024-02-28,140.8000030517578,143.60000610351562,140.60000610351562,142.0,505305.0
+2024-02-29,141.8000030517578,142.8000030517578,140.8000030517578,142.0,532572.0
+2024-03-03,141.8000030517578,142.39999389648438,141.39999389648438,141.8000030517578,321517.0
+2024-03-04,141.8000030517578,146.60000610351562,141.39999389648438,146.60000610351562,1778449.0
+2024-03-05,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0.0
+2024-03-06,146.39999389648438,149.0,145.39999389648438,146.60000610351562,911030.0
+2024-03-07,146.8000030517578,148.0,145.1999969482422,146.1999969482422,476268.0
+2024-03-10,146.8000030517578,148.0,145.60000610351562,146.1999969482422,414538.0
+2024-03-11,146.39999389648438,146.39999389648438,142.39999389648438,144.60000610351562,765493.0
+2024-03-12,145.39999389648438,146.8000030517578,143.8000030517578,146.60000610351562,396686.0
+2024-03-13,146.60000610351562,146.8000030517578,144.60000610351562,145.39999389648438,511012.0
+2024-03-14,145.39999389648438,146.0,143.39999389648438,146.0,1151726.0
+2024-03-17,146.39999389648438,146.39999389648438,144.1999969482422,144.1999969482422,568787.0
+2024-03-18,145.39999389648438,148.1999969482422,144.1999969482422,147.8000030517578,1405392.0
+2024-03-19,149.39999389648438,156.8000030517578,148.39999389648438,150.60000610351562,2915493.0
+2024-03-20,152.0,155.0,150.39999389648438,152.60000610351562,1057293.0
+2024-03-21,153.0,154.39999389648438,151.0,152.8000030517578,935175.0
+2024-03-24,150.39999389648438,151.1999969482422,149.0,150.39999389648438,491538.0
+2024-03-25,150.39999389648438,153.39999389648438,149.60000610351562,153.1999969482422,893794.0
+2024-03-26,153.1999969482422,155.0,151.8000030517578,153.1999969482422,608927.0
+2024-03-27,153.1999969482422,153.60000610351562,150.39999389648438,151.8000030517578,539479.0
+2024-03-28,151.8000030517578,152.0,147.0,148.0,538757.0
+2024-03-31,148.0,148.8000030517578,145.8000030517578,147.0,258235.0
+2024-04-01,147.0,148.8000030517578,145.1999969482422,146.1999969482422,248358.0
+2024-04-02,146.39999389648438,146.60000610351562,143.39999389648438,146.60000610351562,374105.0
+2024-04-03,146.8000030517578,147.1999969482422,145.39999389648438,145.60000610351562,280824.0
+2024-04-04,146.0,147.1999969482422,145.1999969482422,146.0,303986.0
+2024-04-14,,,,,
+2024-04-15,143.8000030517578,145.8000030517578,143.60000610351562,144.39999389648438,383680.0
+2024-04-16,144.1999969482422,144.60000610351562,141.1999969482422,141.1999969482422,597277.0
+2024-04-17,141.1999969482422,142.60000610351562,140.1999969482422,141.0,405538.0
+2024-04-18,141.0,142.1999969482422,140.1999969482422,140.1999969482422,245353.0
+2024-04-21,140.1999969482422,142.60000610351562,140.0,141.8000030517578,261096.0
+2024-04-22,141.8000030517578,142.0,138.60000610351562,140.0,355879.0
+2024-04-23,140.0,140.0,137.0,137.0,357868.0
+2024-04-24,136.8000030517578,138.60000610351562,134.8000030517578,136.0,335274.0
+2024-04-25,136.39999389648438,137.8000030517578,134.60000610351562,135.8000030517578,322264.0
+2024-04-28,135.8000030517578,135.8000030517578,135.8000030517578,135.8000030517578,0.0
+2024-04-29,135.60000610351562,136.60000610351562,134.8000030517578,136.0,245909.0
+2024-04-30,136.39999389648438,138.1999969482422,136.0,138.1999969482422,278173.0
+2024-05-01,138.0,138.0,136.8000030517578,137.39999389648438,107861.0
+2024-05-02,137.8000030517578,138.60000610351562,137.1999969482422,137.8000030517578,127627.0
+2024-05-05,138.0,139.0,136.39999389648438,137.39999389648438,187173.0
+2024-05-06,137.8000030517578,138.0,136.0,136.39999389648438,157786.0
+2024-05-07,137.0,137.0,136.0,137.0,95639.0
+2024-05-08,137.0,137.8000030517578,132.60000610351562,133.60000610351562,1041985.0
+2024-05-09,133.60000610351562,135.1999969482422,132.60000610351562,133.8000030517578,349701.0
+2024-05-12,134.39999389648438,134.39999389648438,133.0,133.60000610351562,156692.0
+2024-05-13,133.60000610351562,133.8000030517578,131.60000610351562,133.60000610351562,186485.0
+2024-05-14,133.60000610351562,135.8000030517578,132.39999389648438,134.39999389648438,349990.0
+2024-05-15,136.0,138.8000030517578,135.0,136.8000030517578,608878.0
+2024-05-16,136.8000030517578,137.1999969482422,134.0,135.39999389648438,305054.0
+2024-05-19,135.39999389648438,135.39999389648438,135.39999389648438,135.39999389648438,0.0
+2024-05-20,134.0,134.0,132.60000610351562,133.60000610351562,269566.0
+2024-05-21,133.8000030517578,134.8000030517578,133.1999969482422,133.8000030517578,160577.0
+2024-05-22,134.0,135.0,132.8000030517578,134.39999389648438,156571.0
+2024-05-23,134.1999969482422,135.1999969482422,133.39999389648438,134.8000030517578,218911.0
+2024-05-26,134.8000030517578,135.0,133.39999389648438,133.8000030517578,139523.0
+2024-05-27,133.8000030517578,134.0,132.1999969482422,133.60000610351562,235630.0
+2024-05-28,133.60000610351562,133.8000030517578,132.39999389648438,132.39999389648438,108520.0
+2024-05-29,132.39999389648438,134.0,132.0,133.60000610351562,166148.0
+2024-05-30,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0
+2024-06-02,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0
+2024-06-03,134.0,134.39999389648438,133.0,133.60000610351562,203112.0
+2024-06-04,133.60000610351562,133.60000610351562,131.1999969482422,131.60000610351562,213319.0
+2024-06-05,132.1999969482422,133.0,130.8000030517578,132.1999969482422,157748.0
+2024-06-06,132.8000030517578,132.8000030517578,131.39999389648438,131.39999389648438,147822.0
+2024-06-09,131.39999389648438,133.60000610351562,131.39999389648438,132.8000030517578,191988.0
+2024-06-10,133.0,135.0,132.60000610351562,134.1999969482422,194237.0
+2024-06-11,134.1999969482422,134.8000030517578,132.60000610351562,132.60000610351562,218519.0
+2024-06-12,133.39999389648438,133.39999389648438,131.1999969482422,131.1999969482422,186422.0
+2024-06-13,132.0,133.0,131.1999969482422,132.0,180206.0
+2024-06-23,131.8000030517578,133.0,131.39999389648438,132.1999969482422,102608.0
+2024-06-24,132.1999969482422,132.60000610351562,131.0,131.0,131215.0
+2024-06-25,131.0,132.0,131.0,131.39999389648438,129397.0
+2024-06-26,131.8000030517578,132.1999969482422,131.39999389648438,131.39999389648438,79149.0
+2024-06-27,131.39999389648438,132.1999969482422,130.8000030517578,131.8000030517578,204867.0
+2024-06-30,131.8000030517578,131.8000030517578,131.8000030517578,131.8000030517578,0.0
+2024-07-01,131.8000030517578,132.39999389648438,131.1999969482422,131.39999389648438,165488.0
+2024-07-02,131.8000030517578,132.1999969482422,131.0,131.1999969482422,240629.0
+2024-07-03,132.0,132.8000030517578,131.0,132.39999389648438,220398.0
+2024-07-04,132.39999389648438,133.0,131.39999389648438,132.1999969482422,155937.0
+2024-07-07,132.0,132.8000030517578,131.60000610351562,132.39999389648438,81655.0
+2024-07-08,132.0,132.8000030517578,131.0,132.8000030517578,148210.0
+2024-07-09,132.39999389648438,135.1999969482422,131.8000030517578,133.60000610351562,243962.0
+2024-07-10,134.0,134.1999969482422,132.39999389648438,133.39999389648438,135444.0
+2024-07-11,133.39999389648438,133.60000610351562,132.60000610351562,133.1999969482422,97611.0
+2024-07-14,134.1999969482422,134.1999969482422,132.8000030517578,133.39999389648438,147099.0
+2024-07-15,133.39999389648438,133.60000610351562,132.39999389648438,133.60000610351562,125013.0
+2024-07-16,133.60000610351562,133.8000030517578,132.8000030517578,133.0,173378.0
+2024-07-17,132.8000030517578,134.1999969482422,132.8000030517578,133.60000610351562,132506.0
+2024-07-18,133.60000610351562,134.0,133.0,133.60000610351562,98419.0
+2024-07-21,133.60000610351562,133.60000610351562,132.1999969482422,132.60000610351562,127618.0
+2024-07-22,132.8000030517578,133.8000030517578,132.39999389648438,133.0,116205.0
+2024-07-23,133.0,133.39999389648438,132.60000610351562,133.39999389648438,85645.0
+2024-07-24,133.39999389648438,133.60000610351562,132.60000610351562,132.8000030517578,97896.0
+2024-07-25,132.8000030517578,133.0,131.60000610351562,132.0,121249.0
+2024-07-28,132.0,133.0,131.60000610351562,131.8000030517578,188178.0
+2024-07-29,132.1999969482422,132.39999389648438,131.39999389648438,132.0,89603.0
+2024-07-30,132.0,132.0,131.0,131.0,175731.0
+2024-07-31,131.39999389648438,133.39999389648438,131.39999389648438,132.8000030517578,258669.0
+2024-08-01,132.0,133.1999969482422,130.8000030517578,131.60000610351562,141851.0
+2024-08-04,130.8000030517578,131.1999969482422,128.0,128.60000610351562,243417.0
+2024-08-05,128.0,129.8000030517578,122.80000305175781,127.0,489644.0
+2024-08-06,127.0,130.39999389648438,127.0,130.39999389648438,450614.0
+2024-08-07,130.39999389648438,130.60000610351562,128.60000610351562,129.1999969482422,254794.0
+2024-08-08,129.1999969482422,130.0,128.39999389648438,128.8000030517578,120844.0
+2024-08-11,129.0,130.0,127.4000015258789,127.80000305175781,351349.0
+2024-08-12,126.80000305175781,126.80000305175781,125.19999694824219,126.0,159955.0
+2024-08-13,126.4000015258789,127.4000015258789,126.0,126.0,190026.0
+2024-08-14,126.0,128.39999389648438,126.0,128.39999389648438,248882.0
+2024-08-15,128.39999389648438,129.1999969482422,128.0,128.39999389648438,204005.0
+2024-08-18,128.39999389648438,129.1999969482422,127.5999984741211,128.1999969482422,222125.0
+2024-08-19,128.60000610351562,128.8000030517578,127.19999694824219,127.5999984741211,308137.0
+2024-08-20,128.0,135.0,127.80000305175781,133.8000030517578,1076618.0
+2024-08-21,134.0,134.39999389648438,131.8000030517578,132.60000610351562,534604.0
+2024-08-22,133.0,133.8000030517578,132.1999969482422,132.8000030517578,226705.0
+2024-08-25,133.0,137.39999389648438,133.0,135.0,788893.0
+2024-08-26,135.0,135.60000610351562,134.39999389648438,134.39999389648438,180693.0
+2024-08-27,134.39999389648438,134.39999389648438,132.8000030517578,133.1999969482422,159479.0
+2024-08-28,133.1999969482422,133.39999389648438,131.8000030517578,132.60000610351562,144644.0
+2024-08-29,132.60000610351562,133.0,131.8000030517578,133.0,192692.0
+2024-09-01,133.0,133.0,131.60000610351562,133.0,80283.0
+2024-09-02,133.0,133.8000030517578,131.39999389648438,132.39999389648438,157893.0
+2024-09-03,132.39999389648438,132.60000610351562,131.39999389648438,132.0,106993.0
+2024-09-04,131.0,131.39999389648438,129.8000030517578,130.8000030517578,222819.0
+2024-09-05,130.8000030517578,131.60000610351562,129.39999389648438,130.0,143989.0
+2024-09-08,129.60000610351562,129.8000030517578,129.0,129.60000610351562,85053.0
+2024-09-09,129.8000030517578,130.8000030517578,129.1999969482422,130.0,135023.0
+2024-09-10,131.39999389648438,133.39999389648438,130.39999389648438,132.8000030517578,4269092.0
+2024-09-11,133.1999969482422,134.1999969482422,131.1999969482422,131.39999389648438,329791.0
+2024-09-12,131.60000610351562,133.0,130.0,132.39999389648438,165261.0
+2024-09-15,133.0,133.1999969482422,131.0,131.60000610351562,103201.0
+2024-09-16,131.0,131.60000610351562,130.39999389648438,131.0,80693.0
+2024-09-17,131.0,131.1999969482422,130.1999969482422,130.60000610351562,78459.0
+2024-09-18,130.60000610351562,131.1999969482422,130.39999389648438,130.8000030517578,51034.0
+2024-09-19,131.39999389648438,132.8000030517578,130.60000610351562,132.8000030517578,284253.0
+2024-09-22,133.0,133.1999969482422,132.0,132.60000610351562,146654.0
+2024-09-24,133.39999389648438,133.39999389648438,131.39999389648438,132.39999389648438,178894.0
+2024-09-25,132.39999389648438,133.0,131.0,132.39999389648438,322629.0
+2024-09-26,132.1999969482422,133.60000610351562,132.0,133.39999389648438,252807.0
+2024-09-29,133.39999389648438,133.8000030517578,132.8000030517578,133.39999389648438,141436.0
+2024-09-30,133.1999969482422,133.1999969482422,131.0,131.60000610351562,164592.0
+2024-10-01,131.39999389648438,131.8000030517578,131.0,131.39999389648438,74817.0
+2024-10-02,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0
+2024-10-03,130.60000610351562,131.39999389648438,129.60000610351562,129.8000030517578,134253.0
+2024-10-06,130.0,130.39999389648438,127.0,128.0,148733.0
+2024-10-07,127.19999694824219,130.0,127.19999694824219,129.39999389648438,132633.0
+2024-10-08,129.39999389648438,129.8000030517578,128.0,129.39999389648438,81959.0
+2024-10-09,129.39999389648438,129.39999389648438,128.0,128.0,128594.0
+2024-10-10,128.0,129.1999969482422,128.0,128.0,132500.0
+2024-10-13,128.1999969482422,129.8000030517578,128.1999969482422,128.8000030517578,111710.0
+2024-10-14,128.60000610351562,129.1999969482422,127.80000305175781,129.1999969482422,166316.0
+2024-10-15,128.60000610351562,129.60000610351562,128.0,129.60000610351562,131788.0
+2024-10-16,129.0,131.60000610351562,128.60000610351562,131.60000610351562,330515.0
+2024-10-17,131.39999389648438,131.60000610351562,129.60000610351562,129.60000610351562,118698.0
+2024-10-20,129.60000610351562,130.1999969482422,128.60000610351562,129.0,62837.0
+2024-10-21,129.0,130.60000610351562,129.0,130.0,62959.0
+2024-10-22,130.0,130.39999389648438,128.1999969482422,129.0,66547.0
+2024-10-23,128.8000030517578,129.60000610351562,128.39999389648438,128.60000610351562,65777.0
+2024-10-24,128.60000610351562,129.39999389648438,128.0,129.39999389648438,73382.0
+2024-10-27,130.0,130.60000610351562,129.39999389648438,130.39999389648438,86235.0
+2024-10-28,130.60000610351562,130.60000610351562,129.39999389648438,129.60000610351562,67176.0
+2024-10-29,129.60000610351562,129.60000610351562,128.60000610351562,129.39999389648438,63521.0
+2024-10-30,127.5999984741211,128.0,122.80000305175781,124.4000015258789,883047.0
+2024-10-31,124.4000015258789,124.4000015258789,122.80000305175781,123.4000015258789,262020.0
+2024-11-03,123.5999984741211,125.0,123.5999984741211,124.5999984741211,147066.0
+2024-11-04,124.5999984741211,124.80000305175781,123.19999694824219,124.80000305175781,82515.0
+2024-11-05,124.0,124.5999984741211,122.80000305175781,123.4000015258789,121089.0
+2024-11-06,123.19999694824219,124.4000015258789,122.80000305175781,122.80000305175781,147634.0
+2024-11-07,123.80000305175781,124.5999984741211,123.4000015258789,124.19999694824219,140872.0
+2024-11-10,124.5999984741211,124.80000305175781,123.80000305175781,124.0,70765.0
+2024-11-11,124.0,124.0,123.0,123.0,82995.0
+2024-11-12,123.19999694824219,124.5999984741211,122.80000305175781,123.4000015258789,129426.0
+2024-11-13,123.0,124.4000015258789,122.0,124.4000015258789,135247.0
+2024-11-14,124.4000015258789,124.4000015258789,122.80000305175781,123.4000015258789,109272.0
+2024-11-17,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
+2024-11-18,122.5999984741211,122.5999984741211,120.19999694824219,121.5999984741211,89822.0
+2024-11-19,121.4000015258789,122.0,120.5999984741211,120.80000305175781,84957.0
+2024-11-20,121.0,121.19999694824219,119.4000015258789,119.80000305175781,130516.0
+2024-11-21,119.5999984741211,119.5999984741211,117.5999984741211,118.5999984741211,168297.0
+2024-11-24,118.5999984741211,120.0,118.5999984741211,119.19999694824219,98388.0
+2024-11-25,119.19999694824219,119.19999694824219,116.4000015258789,118.0,279138.0
+2024-11-26,118.0,118.0,116.4000015258789,117.4000015258789,119421.0
+2024-11-27,117.4000015258789,118.0,115.5999984741211,115.5999984741211,167740.0
+2024-11-28,116.0,118.0,115.80000305175781,117.5999984741211,119365.0
+2024-12-01,116.0,118.0,115.80000305175781,117.5999984741211,119365.0
+2024-12-02,117.80000305175781,118.19999694824219,117.19999694824219,117.5999984741211,41424.0
+2024-12-03,117.80000305175781,119.0,117.0,119.0,65456.0
+2024-12-04,119.0,121.80000305175781,118.4000015258789,121.80000305175781,136215.0
+2024-12-05,121.80000305175781,123.0,120.80000305175781,122.80000305175781,141701.0
+2024-12-08,122.80000305175781,122.80000305175781,121.4000015258789,121.4000015258789,47158.0
+2024-12-09,121.4000015258789,122.0,120.4000015258789,120.4000015258789,71667.0
+2024-12-10,120.80000305175781,121.80000305175781,120.5999984741211,120.80000305175781,110567.0
+2024-12-11,121.0,122.4000015258789,120.80000305175781,121.0,103003.0
+2024-12-12,122.0,122.0,120.80000305175781,120.80000305175781,53519.0
+2024-12-15,120.80000305175781,121.4000015258789,120.5999984741211,121.0,57257.0
+2024-12-16,121.0,122.0,119.80000305175781,122.0,75728.0
+2024-12-17,121.80000305175781,121.80000305175781,120.80000305175781,120.80000305175781,61009.0
+2024-12-18,121.0,121.19999694824219,120.4000015258789,120.80000305175781,50187.0
+2024-12-19,121.0,121.19999694824219,117.4000015258789,117.4000015258789,574253.0
+2024-12-22,118.0,119.0,116.0,116.0,96425.0
+2024-12-23,117.0,117.5999984741211,115.5999984741211,117.5999984741211,150893.0
+2024-12-24,117.5999984741211,117.5999984741211,116.5999984741211,116.5999984741211,79294.0
+2024-12-25,116.80000305175781,117.19999694824219,116.5999984741211,116.80000305175781,45281.0
+2024-12-26,116.80000305175781,117.19999694824219,116.4000015258789,116.80000305175781,62461.0
+2024-12-29,117.0,118.19999694824219,116.5999984741211,117.19999694824219,192928.0
+2024-12-30,117.5999984741211,117.5999984741211,116.5999984741211,116.80000305175781,57928.0
+2024-12-31,117.0,118.19999694824219,116.80000305175781,117.5999984741211,102264.0
+2025-01-01,117.5999984741211,119.0,117.4000015258789,117.4000015258789,65270.0
+2025-01-02,118.0,118.0,117.0,117.0,55902.0
+2025-01-05,117.5999984741211,117.5999984741211,116.80000305175781,117.19999694824219,35314.0
+2025-01-06,117.19999694824219,118.4000015258789,116.80000305175781,117.5999984741211,145819.0
+2025-01-07,117.80000305175781,120.0,117.19999694824219,120.0,144299.0
+2025-01-08,120.0,120.4000015258789,118.4000015258789,120.0,144498.0
+2025-01-09,120.0,120.0,120.0,120.0,0.0
+2025-01-12,119.19999694824219,120.19999694824219,118.4000015258789,118.5999984741211,64016.0
+2025-01-13,118.5999984741211,119.0,117.5999984741211,118.0,102432.0
+2025-01-14,117.80000305175781,119.4000015258789,117.4000015258789,119.4000015258789,84524.0
+2025-01-15,118.80000305175781,120.0,118.5999984741211,119.19999694824219,102364.0
+2025-01-16,119.0,119.5999984741211,118.19999694824219,118.19999694824219,116872.0
+2025-01-19,118.4000015258789,119.19999694824219,118.4000015258789,119.0,83314.0
+2025-01-20,119.19999694824219,119.4000015258789,118.5999984741211,118.5999984741211,77988.0
+2025-01-21,118.80000305175781,119.19999694824219,118.19999694824219,119.0,104203.0
+2025-01-22,119.0,119.19999694824219,118.0,118.0,108408.0
+2025-01-23,118.0,118.4000015258789,117.80000305175781,118.0,87281.0
+2025-01-26,118.19999694824219,118.5999984741211,117.80000305175781,117.80000305175781,95230.0
+2025-01-27,117.80000305175781,118.4000015258789,117.19999694824219,117.19999694824219,113097.0
+2025-01-28,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0
+2025-01-29,118.0,118.80000305175781,117.5999984741211,118.0,63926.0
+2025-01-30,118.0,118.4000015258789,117.80000305175781,118.0,63876.0
+2025-02-02,118.0,119.19999694824219,118.0,119.19999694824219,122826.0
+2025-02-03,119.0,119.4000015258789,118.19999694824219,119.0,94683.0
+2025-02-04,119.0,119.0,118.0,119.0,70672.0
+2025-02-05,118.4000015258789,119.80000305175781,118.4000015258789,119.19999694824219,93188.0
+2025-02-06,119.5999984741211,119.5999984741211,118.80000305175781,119.19999694824219,79938.0
+2025-02-09,119.0,119.4000015258789,118.5999984741211,118.5999984741211,37823.0
+2025-02-10,118.4000015258789,119.0,118.19999694824219,118.80000305175781,66584.0
+2025-02-11,118.80000305175781,119.0,118.19999694824219,118.19999694824219,59957.0
+2025-02-12,118.19999694824219,119.0,118.0,118.5999984741211,69471.0
+2025-02-13,118.19999694824219,119.0,117.80000305175781,118.4000015258789,74771.0
+2025-02-16,118.5999984741211,119.0,118.0,118.19999694824219,61902.0
+2025-02-17,118.19999694824219,118.19999694824219,117.19999694824219,118.0,57652.0
+2025-02-18,117.80000305175781,118.4000015258789,117.5999984741211,118.4000015258789,83128.0
+2025-02-19,118.4000015258789,118.4000015258789,118.4000015258789,118.4000015258789,0.0
+2025-02-20,118.19999694824219,118.5999984741211,117.5999984741211,117.5999984741211,84910.0
+2025-02-24,117.5999984741211,119.0,117.19999694824219,117.80000305175781,96538.0
+2025-02-25,117.5999984741211,118.0,117.0,117.19999694824219,80632.0
+2025-02-26,118.0,118.19999694824219,116.0,117.19999694824219,129517.0
+2025-02-27,117.19999694824219,118.80000305175781,117.0,117.80000305175781,397904.0
+2025-03-02,117.80000305175781,118.0,116.19999694824219,116.19999694824219,51249.0
+2025-03-03,116.80000305175781,117.4000015258789,115.0,115.80000305175781,87734.0
+2025-03-04,116.0,117.19999694824219,115.4000015258789,116.0,72466.0
+2025-03-05,116.0,116.80000305175781,115.19999694824219,115.80000305175781,69074.0
+2025-03-06,115.80000305175781,116.19999694824219,113.19999694824219,113.19999694824219,127917.0
+2025-03-09,113.5999984741211,118.0,111.5999984741211,118.0,100372.0
+2025-03-10,113.4000015258789,116.19999694824219,113.4000015258789,115.80000305175781,105520.0
+2025-03-11,115.80000305175781,116.5999984741211,113.4000015258789,115.80000305175781,158063.0
+2025-03-12,116.0,116.19999694824219,114.80000305175781,115.4000015258789,93693.0
+2025-03-13,116.19999694824219,116.19999694824219,113.80000305175781,115.19999694824219,134100.0
+2025-03-16,115.4000015258789,117.80000305175781,114.80000305175781,117.4000015258789,194612.0
+2025-03-17,117.19999694824219,118.0,116.4000015258789,117.19999694824219,175087.0
+2025-03-18,114.4000015258789,115.4000015258789,113.80000305175781,113.80000305175781,131269.0
+2025-03-19,114.19999694824219,114.19999694824219,113.4000015258789,113.5999984741211,63449.0
+2025-03-20,113.5999984741211,113.5999984741211,113.5999984741211,113.5999984741211,0.0
+2025-03-23,115.0,116.0,114.5999984741211,114.5999984741211,54460.0
+2025-03-24,114.5999984741211,114.5999984741211,112.4000015258789,113.80000305175781,130472.0
+2025-03-25,113.80000305175781,114.80000305175781,113.0,113.5999984741211,72874.0
+2025-03-26,113.80000305175781,115.19999694824219,113.80000305175781,115.0,122234.0
+2025-03-27,115.19999694824219,115.80000305175781,115.0,115.19999694824219,84143.0
+2025-04-03,114.80000305175781,116.0,114.0,116.0,79868.0
+2025-04-06,111.5999984741211,112.0,108.5999984741211,109.0,174931.0
+2025-04-07,109.0,113.4000015258789,106.0,111.0,240706.0
+2025-04-08,111.0,113.19999694824219,110.4000015258789,110.4000015258789,316833.0
+2025-04-09,110.5999984741211,112.0,108.4000015258789,110.0,146877.0
+2025-04-10,113.0,113.5999984741211,110.80000305175781,112.5999984741211,179917.0
+2025-04-13,113.0,113.4000015258789,112.5999984741211,113.19999694824219,68086.0
+2025-04-14,113.19999694824219,114.4000015258789,112.19999694824219,114.0,100968.0
+2025-04-15,115.0,115.0,112.80000305175781,114.19999694824219,160800.0
+2025-04-16,114.0,114.4000015258789,113.19999694824219,114.4000015258789,96186.0
+2025-04-17,114.4000015258789,114.4000015258789,114.4000015258789,114.4000015258789,0.0
+2025-04-20,114.19999694824219,115.19999694824219,113.5999984741211,114.0,56358.0
+2025-04-21,114.0,114.19999694824219,112.80000305175781,113.80000305175781,44234.0
+2025-04-22,113.0,114.19999694824219,112.0,114.19999694824219,71422.0
+2025-04-23,114.5999984741211,114.80000305175781,112.80000305175781,114.0,171421.0
+2025-04-24,113.80000305175781,114.5999984741211,113.0,114.5999984741211,110635.0
+2025-04-27,114.5999984741211,114.5999984741211,113.5999984741211,114.4000015258789,45509.0
+2025-04-28,114.4000015258789,114.5999984741211,113.4000015258789,113.80000305175781,98015.0
+2025-04-29,114.19999694824219,114.4000015258789,112.80000305175781,112.80000305175781,121488.0
+2025-04-30,112.80000305175781,113.5999984741211,112.0,113.5999984741211,150110.0
+2025-05-01,113.5999984741211,114.4000015258789,112.80000305175781,114.0,114871.0
+2025-05-04,113.5999984741211,114.0,112.80000305175781,113.5999984741211,36203.0
+2025-05-05,113.5999984741211,113.5999984741211,112.5999984741211,113.4000015258789,36827.0
+2025-05-06,113.19999694824219,113.5999984741211,112.4000015258789,113.0,36851.0
+2025-05-07,117.19999694824219,123.19999694824219,117.0,121.19999694824219,1258913.0
+2025-05-08,120.80000305175781,122.80000305175781,119.19999694824219,121.0,300154.0
+2025-05-11,120.80000305175781,121.0,119.19999694824219,120.5999984741211,131427.0
+2025-05-12,120.0,122.5999984741211,119.0,122.19999694824219,242940.0
+2025-05-13,122.4000015258789,123.5999984741211,121.5999984741211,123.0,312324.0
+2025-05-14,123.0,123.4000015258789,120.80000305175781,121.80000305175781,201075.0
+2025-05-15,121.0,122.4000015258789,120.0,122.19999694824219,273443.0
+2025-05-18,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0.0
+2025-05-19,118.80000305175781,121.0,118.80000305175781,119.4000015258789,120221.0
+2025-05-20,119.4000015258789,120.19999694824219,119.0,119.5999984741211,85070.0
+2025-05-21,120.0,120.19999694824219,118.0,118.80000305175781,94449.0
+2025-05-22,118.0,120.4000015258789,118.0,120.4000015258789,139090.0
+2025-05-25,120.5999984741211,120.5999984741211,118.4000015258789,119.19999694824219,55976.0
+2025-05-26,118.5999984741211,120.0,117.80000305175781,119.80000305175781,122524.0
+2025-05-27,119.5999984741211,120.5999984741211,118.0,118.5999984741211,135089.0
+2025-05-28,118.80000305175781,120.80000305175781,118.5999984741211,120.80000305175781,95126.0
+2025-05-29,122.0,122.5999984741211,119.5999984741211,122.0,412567.0
+2025-06-01,122.4000015258789,122.4000015258789,120.0,120.19999694824219,9116196.0
+2025-06-02,121.0,121.5999984741211,120.0,120.19999694824219,92406.0
+2025-06-03,121.0,121.19999694824219,118.4000015258789,118.4000015258789,145845.0
+2025-06-04,118.5999984741211,119.80000305175781,118.19999694824219,119.80000305175781,150887.0
+2025-06-11,119.80000305175781,126.5999984741211,119.80000305175781,126.19999694824219,548426.0
+2025-06-12,125.80000305175781,127.0,124.4000015258789,126.80000305175781,393596.0
+2025-06-15,120.19999694824219,125.5999984741211,120.19999694824219,123.80000305175781,252083.0
+2025-06-16,123.80000305175781,127.19999694824219,123.80000305175781,126.80000305175781,302674.0
+2025-06-17,126.0,127.5999984741211,124.19999694824219,125.80000305175781,251229.0
+2025-06-18,124.4000015258789,125.0,121.80000305175781,123.0,146001.0
+2025-06-19,123.19999694824219,126.0,121.5999984741211,125.5999984741211,305276.0
+2025-06-22,126.0,127.0,123.4000015258789,123.5999984741211,111585.0
+2025-06-23,123.4000015258789,125.80000305175781,123.0,125.80000305175781,127660.0
+2025-06-24,126.5999984741211,128.0,125.80000305175781,126.4000015258789,395148.0
+2025-06-25,126.5999984741211,128.60000610351562,125.5999984741211,128.0,188177.0
+2025-06-26,128.0,128.8000030517578,127.0,128.8000030517578,173401.0
+2025-06-29,128.8000030517578,129.60000610351562,126.5999984741211,127.19999694824219,161733.0
+2025-06-30,127.19999694824219,128.5,126.5,127.69999694824219,192234.0
+2025-07-01,128.0,128.6999969482422,127.5,128.60000610351562,145074.0
+2025-07-02,128.60000610351562,129.1999969482422,127.69999694824219,128.5,129724.0
+2025-07-03,128.0,130.89999389648438,128.0,130.5,243670.0
+2025-07-06,131.0,131.0,129.10000610351562,129.8000030517578,74956.0
+2025-07-07,130.0,131.3000030517578,129.1999969482422,130.0,260512.0
+2025-07-08,130.0,131.1999969482422,129.6999969482422,130.1999969482422,121945.0
+2025-07-09,130.1999969482422,131.6999969482422,129.1999969482422,129.60000610351562,178233.0
+2025-07-10,129.60000610351562,129.89999389648438,128.8000030517578,128.8000030517578,127668.0
+2025-07-13,129.1999969482422,129.8000030517578,128.1999969482422,129.0,53107.0
+2025-07-14,128.39999389648438,130.1999969482422,128.39999389648438,130.1999969482422,101555.0
+2025-07-15,129.60000610351562,130.0,128.1999969482422,128.1999969482422,103821.0
+2025-07-16,128.1999969482422,131.5,128.1999969482422,130.0,166335.0
+2025-07-17,130.0,130.0,130.0,130.0,0.0
+2025-07-20,130.8000030517578,130.8000030517578,128.0,128.1999969482422,43876.0
+2025-07-21,128.1999969482422,131.1999969482422,128.1999969482422,131.0,176847.0
+2025-07-22,131.0,131.3000030517578,127.19999694824219,127.69999694824219,164663.0
+2025-07-23,127.69999694824219,131.5,127.69999694824219,131.5,178870.0
+2025-07-24,131.5,132.10000610351562,129.89999389648438,130.60000610351562,78696.0
+2025-07-27,129.8000030517578,130.8000030517578,129.10000610351562,129.39999389648438,56207.0
+2025-07-28,129.5,129.60000610351562,127.69999694824219,129.10000610351562,91425.0
+2025-07-29,128.8000030517578,130.5,128.8000030517578,130.3000030517578,50279.0
+2025-07-30,124.9000015258789,127.5,122.0999984741211,123.0999984741211,346709.0
+2025-07-31,123.4000015258789,123.80000305175781,121.0,123.80000305175781,205035.0
+2025-08-03,123.0,123.80000305175781,121.4000015258789,123.80000305175781,52189.0
+2025-08-04,122.80000305175781,122.80000305175781,119.5999984741211,120.0,169533.0
+2025-08-05,120.0,121.80000305175781,119.80000305175781,121.80000305175781,88155.0
+2025-08-06,121.0,123.4000015258789,121.0,123.30000305175781,138696.0
+2025-08-07,123.30000305175781,123.69999694824219,121.5999984741211,123.19999694824219,183181.0
+2025-08-10,123.0999984741211,123.5999984741211,122.0,123.5,81926.0
+2025-08-11,122.5999984741211,122.5999984741211,121.0999984741211,122.30000305175781,250715.0
+2025-08-12,121.5,122.0,120.30000305175781,120.69999694824219,188650.0
+2025-08-13,117.9000015258789,118.0,114.9000015258789,114.9000015258789,291133.0
+2025-08-14,114.9000015258789,115.5999984741211,114.30000305175781,115.0,198568.0
+2025-08-17,115.0,116.30000305175781,115.0,116.0,63206.0
+2025-08-18,115.0999984741211,116.9000015258789,114.0999984741211,114.80000305175781,190633.0
+2025-08-19,114.80000305175781,115.4000015258789,114.30000305175781,114.9000015258789,86488.0
+2025-08-20,114.9000015258789,114.9000015258789,114.0999984741211,114.0999984741211,90334.0
+2025-08-21,114.19999694824219,114.69999694824219,113.0,114.19999694824219,162924.0
+2025-08-24,114.9000015258789,115.80000305175781,114.5,114.5999984741211,70577.0
+2025-08-25,114.69999694824219,115.69999694824219,114.0999984741211,114.5,124329.0
+2025-08-26,115.0,118.0,114.80000305175781,118.0,476026.0
+2025-08-27,118.0,118.5999984741211,116.5999984741211,118.5999984741211,106926.0
+2025-08-28,117.5999984741211,118.0999984741211,115.5999984741211,115.5999984741211,159833.0
+2025-08-31,115.5999984741211,117.4000015258789,115.5,117.0999984741211,47503.0
+2025-09-01,117.0999984741211,117.4000015258789,115.5999984741211,117.0,96195.0
+2025-09-02,117.30000305175781,117.5,116.0,116.9000015258789,73689.0
+2025-09-03,116.0,117.5,116.0,117.19999694824219,84422.0
+2025-09-04,117.19999694824219,117.19999694824219,115.0,115.30000305175781,156885.0
diff --git a/data/4180.csv b/data/4180.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e63de449ac3cd7d5109ad8f7ae3157a85fec9f37
--- /dev/null
+++ b/data/4180.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,2.5,2.518181085586548,2.5,2.5,1900151.0
+2010-03-07,2.518181085586548,2.518181085586548,2.509089946746826,2.518181085586548,1828887.0
+2010-03-08,2.518181085586548,2.5272719860076904,2.509089946746826,2.5272719860076904,2659767.0
+2010-03-09,2.5272719860076904,2.5272719860076904,2.5,2.518181085586548,2474725.0
+2010-03-10,2.509089946746826,2.509089946746826,2.4909090995788574,2.5,1554355.0
+2010-03-11,2.5,2.5,2.4909090995788574,2.4909090995788574,1942099.0
+2010-03-14,2.5,2.509089946746826,2.4909090995788574,2.4909090995788574,3400006.0
+2010-03-15,2.5,2.563636064529419,2.5,2.5545449256896973,10994973.0
+2010-03-16,2.5727269649505615,2.581818103790283,2.5545449256896973,2.563636064529419,7465304.0
+2010-03-17,2.563636064529419,2.563636064529419,2.563636064529419,2.563636064529419,0.0
+2010-03-18,2.5454540252685547,2.5454540252685547,2.5272719860076904,2.536362886428833,2278996.0
+2010-03-21,2.536362886428833,2.536362886428833,2.509089946746826,2.518181085586548,4280094.0
+2010-03-22,2.518181085586548,2.5545449256896973,2.509089946746826,2.5454540252685547,4320184.0
+2010-03-23,2.5454540252685547,2.563636064529419,2.536362886428833,2.5545449256896973,4695080.0
+2010-03-24,2.563636064529419,2.590909004211426,2.563636064529419,2.5727269649505615,5442915.0
+2010-03-25,2.581818103790283,2.581818103790283,2.5545449256896973,2.563636064529419,2548870.0
+2010-03-28,2.563636064529419,2.563636064529419,2.5454540252685547,2.5454540252685547,2470402.0
+2010-03-29,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-03-30,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-03-31,2.5272719860076904,2.536362886428833,2.5272719860076904,2.5272719860076904,2262161.0
+2010-04-01,2.536362886428833,2.5454540252685547,2.5272719860076904,2.5454540252685547,1850871.0
+2010-04-04,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-04-05,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-04-06,2.518181085586548,2.518181085586548,2.509089946746826,2.518181085586548,1818553.0
+2010-04-07,2.518181085586548,2.518181085586548,2.5,2.5,2460089.0
+2010-04-08,2.4909090995788574,2.5,2.4818179607391357,2.4909090995788574,2474483.0
+2010-04-11,2.4909090995788574,2.509089946746826,2.4818179607391357,2.5,1514557.0
+2010-04-12,2.5,2.509089946746826,2.4909090995788574,2.509089946746826,1755952.0
+2010-04-13,2.509089946746826,2.509089946746826,2.5,2.5,2250545.0
+2010-04-14,2.563636064529419,2.5727269649505615,2.5272719860076904,2.536362886428833,11859369.0
+2010-04-15,2.5454540252685547,2.5454540252685547,2.518181085586548,2.5272719860076904,3450172.0
+2010-04-18,2.509089946746826,2.581818103790283,2.509089946746826,2.581818103790283,9531241.0
+2010-04-19,2.5727269649505615,2.690908908843994,2.5727269649505615,2.627271890640259,19635946.0
+2010-04-20,2.6363630294799805,2.700000047683716,2.618180990219116,2.645453929901123,7206589.0
+2010-04-21,2.645453929901123,2.645453929901123,2.5454540252685547,2.5454540252685547,8145439.0
+2010-04-22,2.5454540252685547,2.5727269649505615,2.536362886428833,2.5727269649505615,4492251.0
+2010-04-25,2.5727269649505615,2.5727269649505615,2.5727269649505615,2.5727269649505615,0.0
+2010-04-26,2.5727269649505615,2.5727269649505615,2.5727269649505615,2.5727269649505615,0.0
+2010-04-27,2.6545450687408447,2.7272720336914062,2.645453929901123,2.6818180084228516,16904503.0
+2010-04-28,2.690908908843994,2.7454540729522705,2.690908908843994,2.7181808948516846,10515785.0
+2010-04-29,2.690908908843994,2.709089994430542,2.6636359691619873,2.6818180084228516,8015353.0
+2010-05-02,2.6818180084228516,2.6818180084228516,2.6818180084228516,2.6818180084228516,0.0
+2010-05-03,2.7272720336914062,2.7454540729522705,2.700000047683716,2.7272720336914062,6583313.0
+2010-05-04,2.7272720336914062,2.736362934112549,2.6818180084228516,2.690908908843994,3679555.0
+2010-05-05,2.700000047683716,2.709089994430542,2.6545450687408447,2.6636359691619873,3658578.0
+2010-05-06,2.618180990219116,2.6363630294799805,2.581818103790283,2.618180990219116,3634207.0
+2010-05-09,2.618180990219116,2.618180990219116,2.618180990219116,2.618180990219116,0.0
+2010-05-10,2.409090042114258,2.518181085586548,2.409090042114258,2.518181085586548,3734313.0
+2010-05-11,2.5454540252685547,2.618180990219116,2.536362886428833,2.590909004211426,4663609.0
+2010-05-12,2.590909004211426,2.590909004211426,2.5454540252685547,2.5454540252685547,3035230.0
+2010-05-13,2.536362886428833,2.5545449256896973,2.536362886428833,2.5545449256896973,1704939.0
+2010-05-16,2.518181085586548,2.518181085586548,2.4636359214782715,2.5,3369063.0
+2010-05-17,2.5,2.518181085586548,2.4636359214782715,2.518181085586548,3198129.0
+2010-05-18,2.4909090995788574,2.509089946746826,2.472727060317993,2.4909090995788574,1963170.0
+2010-05-19,2.518181085586548,2.5272719860076904,2.4909090995788574,2.518181085586548,1757470.0
+2010-05-20,2.4818179607391357,2.4909090995788574,2.454545021057129,2.472727060317993,3187959.0
+2010-05-23,2.454545021057129,2.4636359214782715,2.427272081375122,2.4636359214782715,2990790.0
+2010-05-24,2.4818179607391357,2.4818179607391357,2.4454538822174072,2.454545021057129,2871390.0
+2010-05-25,2.4636359214782715,2.472727060317993,2.409090042114258,2.4363629817962646,1893006.0
+2010-05-26,2.4363629817962646,2.4363629817962646,2.4363629817962646,2.4363629817962646,0.0
+2010-05-27,2.2454540729522705,2.318181037902832,2.172727108001709,2.209089994430542,5466131.0
+2010-05-30,2.209089994430542,2.209089994430542,2.209089994430542,2.209089994430542,0.0
+2010-05-31,2.209089994430542,2.209089994430542,2.209089994430542,2.209089994430542,0.0
+2010-06-01,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.28181791305542,2548766.0
+2010-06-02,2.2727270126342773,2.2727270126342773,2.236362934112549,2.2454540729522705,1798797.0
+2010-06-03,2.236362934112549,2.3272719383239746,2.236362934112549,2.2727270126342773,7533091.0
+2010-06-06,2.190908908843994,2.2636361122131348,2.190908908843994,2.254544973373413,3970615.0
+2010-06-07,2.254544973373413,2.3363630771636963,2.254544973373413,2.2727270126342773,7991214.0
+2010-06-08,2.2727270126342773,2.3090898990631104,2.2636361122131348,2.299999952316284,3194889.0
+2010-06-09,2.299999952316284,2.3090898990631104,2.28181791305542,2.2909090518951416,2303262.0
+2010-06-10,2.299999952316284,2.318181037902832,2.28181791305542,2.28181791305542,2971133.0
+2010-06-13,2.3090898990631104,2.3272719383239746,2.299999952316284,2.3272719383239746,5135949.0
+2010-06-14,2.318181037902832,2.3727269172668457,2.3090898990631104,2.3090898990631104,7465331.0
+2010-06-15,2.3363630771636963,2.345453977584839,2.318181037902832,2.3272719383239746,3005865.0
+2010-06-16,2.3272719383239746,2.3272719383239746,2.3090898990631104,2.3090898990631104,2982617.0
+2010-06-17,2.3272719383239746,2.345453977584839,2.299999952316284,2.299999952316284,2398880.0
+2010-06-20,2.318181037902832,2.3363630771636963,2.3090898990631104,2.318181037902832,3013417.0
+2010-06-21,2.3090898990631104,2.3272719383239746,2.3090898990631104,2.318181037902832,2563495.0
+2010-06-22,2.3363630771636963,2.363636016845703,2.318181037902832,2.3363630771636963,6095303.0
+2010-06-23,2.3272719383239746,2.3545451164245605,2.318181037902832,2.3363630771636963,3345061.0
+2010-06-24,2.3272719383239746,2.363636016845703,2.3272719383239746,2.3363630771636963,6907186.0
+2010-06-27,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-28,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-29,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-30,2.3363630771636963,2.3363630771636963,2.299999952316284,2.299999952316284,2084896.0
+2010-07-01,2.2727270126342773,2.299999952316284,2.236362934112549,2.28181791305542,1956245.0
+2010-07-04,2.236362934112549,2.2727270126342773,2.2272720336914062,2.2727270126342773,1114822.0
+2010-07-05,2.2727270126342773,2.2727270126342773,2.254544973373413,2.2727270126342773,1067137.0
+2010-07-06,2.2636361122131348,2.2909090518951416,2.2636361122131348,2.2909090518951416,1461482.0
+2010-07-07,2.2909090518951416,2.3090898990631104,2.2909090518951416,2.299999952316284,2419719.0
+2010-07-08,2.254544973373413,2.2727270126342773,2.236362934112549,2.236362934112549,2723143.0
+2010-07-11,2.254544973373413,2.2727270126342773,2.254544973373413,2.2636361122131348,2192872.0
+2010-07-12,2.2727270126342773,2.2727270126342773,2.254544973373413,2.2636361122131348,1184320.0
+2010-07-13,2.2636361122131348,2.28181791305542,2.2636361122131348,2.2727270126342773,2547996.0
+2010-07-14,2.2727270126342773,2.2727270126342773,2.2727270126342773,2.2727270126342773,0.0
+2010-07-15,2.2636361122131348,2.2727270126342773,2.236362934112549,2.2454540729522705,1980187.0
+2010-07-18,2.2181808948516846,2.2272720336914062,2.1818180084228516,2.209089994430542,3615205.0
+2010-07-19,2.200000047683716,2.209089994430542,2.190908908843994,2.200000047683716,1630442.0
+2010-07-20,2.200000047683716,2.2181808948516846,2.190908908843994,2.209089994430542,1942204.0
+2010-07-21,2.209089994430542,2.209089994430542,2.172727108001709,2.172727108001709,1815951.0
+2010-07-22,2.1636359691619873,2.1636359691619873,2.036362886428833,2.0727269649505615,7934102.0
+2010-07-25,2.081818103790283,2.090909004211426,2.063636064529419,2.081818103790283,3785683.0
+2010-07-26,2.081818103790283,2.090909004211426,2.063636064529419,2.0727269649505615,2103986.0
+2010-07-27,2.0727269649505615,2.090909004211426,2.063636064529419,2.081818103790283,1950767.0
+2010-07-28,2.081818103790283,2.1090900897979736,2.081818103790283,2.0999999046325684,1241889.0
+2010-07-29,2.0999999046325684,2.127271890640259,2.0999999046325684,2.1090900897979736,2437154.0
+2010-08-01,2.118180990219116,2.172727108001709,2.1090900897979736,2.1636359691619873,5380166.0
+2010-08-02,2.1636359691619873,2.2181808948516846,2.145453929901123,2.1818180084228516,7053337.0
+2010-08-03,2.200000047683716,2.200000047683716,2.1545450687408447,2.172727108001709,4146637.0
+2010-08-04,2.1818180084228516,2.190908908843994,2.1636359691619873,2.1636359691619873,2390729.0
+2010-08-05,2.1636359691619873,2.190908908843994,2.1636359691619873,2.1818180084228516,3834946.0
+2010-08-08,2.1818180084228516,2.209089994430542,2.1818180084228516,2.200000047683716,3199905.0
+2010-08-09,2.190908908843994,2.190908908843994,2.172727108001709,2.190908908843994,2204092.0
+2010-08-10,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1636359691619873,1526910.0
+2010-08-11,2.172727108001709,2.172727108001709,2.1545450687408447,2.1545450687408447,1454189.0
+2010-08-12,2.127271890640259,2.127271890640259,2.081818103790283,2.127271890640259,1491506.0
+2010-08-15,2.1090900897979736,2.1090900897979736,2.081818103790283,2.1090900897979736,1036062.0
+2010-08-16,2.1090900897979736,2.1363630294799805,2.1090900897979736,2.118180990219116,852824.0
+2010-08-17,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,619096.0
+2010-08-18,2.0999999046325684,2.1090900897979736,2.0999999046325684,2.1090900897979736,410212.0
+2010-08-19,2.1090900897979736,2.1090900897979736,2.081818103790283,2.090909004211426,823581.0
+2010-08-22,2.081818103790283,2.1363630294799805,2.081818103790283,2.118180990219116,2785700.0
+2010-08-23,2.118180990219116,2.1363630294799805,2.090909004211426,2.090909004211426,1678462.0
+2010-08-24,2.0999999046325684,2.145453929901123,2.0999999046325684,2.118180990219116,2714288.0
+2010-08-25,2.1090900897979736,2.1090900897979736,2.090909004211426,2.090909004211426,632384.0
+2010-08-26,2.081818103790283,2.081818103790283,2.0454540252685547,2.063636064529419,1054190.0
+2010-08-29,2.081818103790283,2.090909004211426,2.063636064529419,2.063636064529419,1010119.0
+2010-08-30,2.063636064529419,2.0727269649505615,2.063636064529419,2.063636064529419,532510.0
+2010-08-31,2.0727269649505615,2.0727269649505615,2.0545449256896973,2.063636064529419,768377.0
+2010-09-01,2.063636064529419,2.063636064529419,2.0545449256896973,2.063636064529419,291230.0
+2010-09-02,2.0727269649505615,2.081818103790283,2.063636064529419,2.081818103790283,435770.0
+2010-09-05,2.0999999046325684,2.145453929901123,2.0999999046325684,2.118180990219116,3172103.0
+2010-09-06,2.118180990219116,2.1363630294799805,2.118180990219116,2.127271890640259,1127819.0
+2010-09-07,2.127271890640259,2.145453929901123,2.118180990219116,2.127271890640259,1572554.0
+2010-09-09,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-12,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-14,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-15,2.172727108001709,2.172727108001709,2.145453929901123,2.1545450687408447,1017665.0
+2010-09-16,2.1636359691619873,2.1818180084228516,2.145453929901123,2.1636359691619873,1736894.0
+2010-09-19,2.1636359691619873,2.1818180084228516,2.127271890640259,2.1545450687408447,5186010.0
+2010-09-20,2.145453929901123,2.1545450687408447,2.1363630294799805,2.145453929901123,1470876.0
+2010-09-21,2.1545450687408447,2.1636359691619873,2.1363630294799805,2.1545450687408447,1917058.0
+2010-09-22,2.1545450687408447,2.1818180084228516,2.145453929901123,2.1545450687408447,2395833.0
+2010-09-26,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1636359691619873,2139401.0
+2010-09-27,2.1636359691619873,2.1636359691619873,2.145453929901123,2.1636359691619873,867674.0
+2010-09-28,2.1636359691619873,2.172727108001709,2.1545450687408447,2.1636359691619873,876100.0
+2010-09-29,2.1636359691619873,2.1636359691619873,2.1636359691619873,2.1636359691619873,0.0
+2010-09-30,2.1545450687408447,2.1545450687408447,2.1363630294799805,2.1363630294799805,690228.0
+2010-10-03,2.145453929901123,2.1545450687408447,2.1090900897979736,2.127271890640259,1265891.0
+2010-10-04,2.118180990219116,2.1363630294799805,2.1090900897979736,2.1363630294799805,1043333.0
+2010-10-05,2.1363630294799805,2.1363630294799805,2.127271890640259,2.1363630294799805,547778.0
+2010-10-06,2.1363630294799805,2.1363630294799805,2.1090900897979736,2.118180990219116,1251585.0
+2010-10-07,2.127271890640259,2.127271890640259,2.118180990219116,2.127271890640259,817146.0
+2010-10-10,2.1545450687408447,2.172727108001709,2.145453929901123,2.145453929901123,3626529.0
+2010-10-11,2.145453929901123,2.145453929901123,2.0999999046325684,2.127271890640259,2581843.0
+2010-10-12,2.118180990219116,2.118180990219116,2.0999999046325684,2.1090900897979736,1410321.0
+2010-10-13,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,943283.0
+2010-10-14,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,943283.0
+2010-10-17,2.0999999046325684,2.1090900897979736,2.081818103790283,2.081818103790283,619949.0
+2010-10-18,2.081818103790283,2.090909004211426,2.0727269649505615,2.081818103790283,936732.0
+2010-10-19,2.081818103790283,2.081818103790283,2.0545449256896973,2.063636064529419,810898.0
+2010-10-20,2.0545449256896973,2.0545449256896973,2.036362886428833,2.0454540252685547,653895.0
+2010-10-21,2.0545449256896973,2.0545449256896973,2.036362886428833,2.0454540252685547,653895.0
+2010-10-24,2.0545449256896973,2.090909004211426,2.0545449256896973,2.081818103790283,1402329.0
+2010-10-25,2.081818103790283,2.090909004211426,2.0727269649505615,2.081818103790283,1094461.0
+2010-10-26,2.0727269649505615,2.081818103790283,2.0727269649505615,2.0727269649505615,676027.0
+2010-10-27,2.0727269649505615,2.081818103790283,2.0727269649505615,2.0727269649505615,676027.0
+2010-10-28,2.090909004211426,2.0999999046325684,2.081818103790283,2.081818103790283,1502171.0
+2010-10-31,2.090909004211426,2.1363630294799805,2.081818103790283,2.118180990219116,5802153.0
+2010-11-01,2.118180990219116,2.1363630294799805,2.0999999046325684,2.0999999046325684,3488930.0
+2010-11-02,2.090909004211426,2.127271890640259,2.081818103790283,2.118180990219116,2052248.0
+2010-11-03,2.118180990219116,2.118180990219116,2.0999999046325684,2.0999999046325684,1631976.0
+2010-11-04,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
+2010-11-07,2.127271890640259,2.1545450687408447,2.118180990219116,2.127271890640259,3758469.0
+2010-11-08,2.145453929901123,2.145453929901123,2.118180990219116,2.118180990219116,1424412.0
+2010-11-09,2.118180990219116,2.1818180084228516,2.118180990219116,2.145453929901123,9392988.0
+2010-11-10,2.145453929901123,2.145453929901123,2.118180990219116,2.1363630294799805,2449122.0
+2010-11-11,,,,,
+2010-11-14,2.1363630294799805,2.1363630294799805,2.1363630294799805,2.1363630294799805,0.0
+2010-11-18,2.1363630294799805,2.1363630294799805,2.1363630294799805,2.1363630294799805,0.0
+2010-11-21,2.127271890640259,2.127271890640259,2.0999999046325684,2.0999999046325684,1272403.0
+2010-11-22,2.1090900897979736,2.118180990219116,2.1090900897979736,2.1090900897979736,831094.0
+2010-11-23,2.0999999046325684,2.0999999046325684,2.063636064529419,2.081818103790283,1273151.0
+2010-11-24,2.081818103790283,2.081818103790283,2.063636064529419,2.0727269649505615,1489009.0
+2010-11-25,,,,,
+2010-11-28,2.081818103790283,2.090909004211426,2.0727269649505615,2.0727269649505615,1390587.0
+2010-11-29,2.0727269649505615,2.090909004211426,2.063636064529419,2.063636064529419,1360936.0
+2010-11-30,2.063636064529419,2.127271890640259,2.063636064529419,2.0999999046325684,4877774.0
+2010-12-01,2.1090900897979736,2.118180990219116,2.090909004211426,2.090909004211426,1460965.0
+2010-12-02,,,,,
+2010-12-05,2.090909004211426,2.1090900897979736,2.090909004211426,2.0999999046325684,845608.0
+2010-12-06,2.0999999046325684,2.1090900897979736,2.090909004211426,2.0999999046325684,1359726.0
+2010-12-07,2.0999999046325684,2.1090900897979736,2.0999999046325684,2.0999999046325684,743803.0
+2010-12-08,2.1090900897979736,2.1090900897979736,2.090909004211426,2.0999999046325684,1452984.0
+2010-12-09,10.5,10.5,10.5,10.5,0.0
+2010-12-12,2.1363630294799805,2.1545450687408447,2.127271890640259,2.1545450687408447,3559825.0
+2010-12-13,2.145453929901123,2.1545450687408447,2.127271890640259,2.127271890640259,2672065.0
+2010-12-14,2.127271890640259,2.190908908843994,2.127271890640259,2.1818180084228516,8913998.0
+2010-12-15,2.1818180084228516,2.2181808948516846,2.172727108001709,2.172727108001709,7899270.0
+2010-12-16,,,,,
+2010-12-19,2.172727108001709,2.172727108001709,2.1363630294799805,2.1545450687408447,6849095.0
+2010-12-20,2.145453929901123,2.1818180084228516,2.145453929901123,2.1636359691619873,3615045.0
+2010-12-21,2.1636359691619873,2.1818180084228516,2.1636359691619873,2.1636359691619873,5639656.0
+2010-12-22,2.1636359691619873,2.2454540729522705,2.1545450687408447,2.2272720336914062,26125495.0
+2010-12-23,2.2272720336914062,2.2272720336914062,2.2272720336914062,2.2272720336914062,0.0
+2010-12-26,2.2727270126342773,2.3363630771636963,2.2727270126342773,2.2909090518951416,27109929.0
+2010-12-27,2.2909090518951416,2.2909090518951416,2.200000047683716,2.2181808948516846,8364950.0
+2010-12-28,2.2181808948516846,2.2636361122131348,2.200000047683716,2.2454540729522705,5840796.0
+2010-12-29,2.236362934112549,2.2636361122131348,2.2272720336914062,2.236362934112549,2412338.0
+2010-12-30,,,,,
+2011-01-02,2.2636361122131348,2.28181791305542,2.2454540729522705,2.2454540729522705,3276713.0
+2011-01-03,2.2636361122131348,2.299999952316284,2.2636361122131348,2.28181791305542,11655886.0
+2011-01-04,2.28181791305542,2.28181791305542,2.254544973373413,2.2727270126342773,3068125.0
+2011-01-05,2.2636361122131348,2.2727270126342773,2.236362934112549,2.2454540729522705,3953169.0
+2011-01-06,11.227272033691406,11.227272033691406,11.227272033691406,11.227272033691406,0.0
+2011-01-09,2.28181791305542,2.28181791305542,2.2636361122131348,2.2727270126342773,1913670.0
+2011-01-10,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.2727270126342773,3194125.0
+2011-01-11,2.2727270126342773,2.28181791305542,2.2636361122131348,2.2727270126342773,2796018.0
+2011-01-12,2.2727270126342773,2.28181791305542,2.2636361122131348,2.2727270126342773,1931935.0
+2011-01-13,,,,,
+2011-01-16,2.2727270126342773,2.28181791305542,2.254544973373413,2.2727270126342773,3193014.0
+2011-01-17,2.2909090518951416,2.299999952316284,2.254544973373413,2.2636361122131348,6071483.0
+2011-01-18,2.254544973373413,2.254544973373413,2.200000047683716,2.209089994430542,4607157.0
+2011-01-19,2.209089994430542,2.209089994430542,2.172727108001709,2.190908908843994,2386241.0
+2011-01-20,,,,,
+2011-01-23,2.2181808948516846,2.236362934112549,2.209089994430542,2.236362934112549,2822088.0
+2011-01-24,2.2454540729522705,2.2454540729522705,2.2272720336914062,2.2272720336914062,2501851.0
+2011-01-25,2.236362934112549,2.236362934112549,2.209089994430542,2.2181808948516846,2059420.0
+2011-01-26,2.209089994430542,2.209089994430542,2.190908908843994,2.200000047683716,2954803.0
+2011-01-27,,,,,
+2011-01-30,1.9727269411087036,2.0272719860076904,1.9727269411087036,2.018181085586548,2449524.0
+2011-01-31,2.0272719860076904,2.036362886428833,1.9727269411087036,1.9818179607391357,3003764.0
+2011-02-01,2.0,2.009089946746826,1.9818179607391357,2.0,1166401.0
+2011-02-02,2.0272719860076904,2.0545449256896973,2.018181085586548,2.036362886428833,2712451.0
+2011-02-03,,,,,
+2011-02-06,2.0727269649505615,2.0999999046325684,2.0727269649505615,2.081818103790283,2404891.0
+2011-02-07,2.0727269649505615,2.0999999046325684,2.0727269649505615,2.081818103790283,2404891.0
+2011-02-08,2.0999999046325684,2.1545450687408447,2.0999999046325684,2.1363630294799805,9645790.0
+2011-02-09,2.127271890640259,2.1636359691619873,2.127271890640259,2.1363630294799805,3490580.0
+2011-02-10,,,,,
+2011-02-13,2.145453929901123,2.1545450687408447,2.1363630294799805,2.145453929901123,2642959.0
+2011-02-14,2.145453929901123,2.1545450687408447,2.127271890640259,2.1363630294799805,2173594.0
+2011-02-15,2.1363630294799805,2.1818180084228516,2.127271890640259,2.1636359691619873,11200123.0
+2011-02-16,2.1545450687408447,2.1545450687408447,2.0999999046325684,2.118180990219116,6796130.0
+2011-02-17,2.118180990219116,2.118180990219116,2.118180990219116,2.118180990219116,0.0
+2011-02-20,2.127271890640259,2.200000047683716,2.127271890640259,2.127271890640259,15155250.0
+2011-02-21,2.145453929901123,2.145453929901123,2.090909004211426,2.090909004211426,6107909.0
+2011-02-22,2.0727269649505615,2.1090900897979736,2.063636064529419,2.081818103790283,4411302.0
+2011-02-23,2.0999999046325684,2.1090900897979736,2.0454540252685547,2.0454540252685547,3490283.0
+2011-02-24,2.0454540252685547,2.0454540252685547,2.0454540252685547,2.0454540252685547,0.0
+2011-02-27,2.063636064529419,2.0727269649505615,1.9090900421142578,1.9363629817962646,4524107.0
+2011-02-28,1.9454540014266968,1.963636040687561,1.8727270364761353,1.9363629817962646,2192872.0
+2011-03-01,1.954545021057129,1.963636040687561,1.745453953742981,1.745453953742981,3419592.0
+2011-03-02,1.6909090280532837,1.7000000476837158,1.5727269649505615,1.600000023841858,6050583.0
+2011-03-03,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
+2011-03-06,1.7181810140609741,1.7363630533218384,1.5545450448989868,1.6636359691619873,6503623.0
+2011-03-07,1.6545449495315552,1.6727269887924194,1.6272720098495483,1.6727269887924194,2462872.0
+2011-03-08,1.6636359691619873,1.7272720336914062,1.6636359691619873,1.709089994430542,7029676.0
+2011-03-09,1.7181810140609741,1.7272720336914062,1.6909090280532837,1.6909090280532837,4645333.0
+2011-03-10,,,,,
+2011-03-13,1.8090900182724,1.963636040687561,1.8090900182724,1.9454540014266968,21468095.0
+2011-03-14,1.9090900421142578,1.9727269411087036,1.89090895652771,1.9090900421142578,11256162.0
+2011-03-15,1.8636360168457031,1.8636360168457031,1.7727270126342773,1.7909090518951416,9217620.0
+2011-03-16,1.8090900182724,1.8363629579544067,1.8090900182724,1.8272720575332642,4869089.0
+2011-03-17,,,,,
+2011-03-20,1.9181809425354004,2.0,1.899999976158142,1.954545021057129,9965538.0
+2011-03-21,,,,,
+2011-03-22,1.9909089803695679,2.009089946746826,1.954545021057129,1.963636040687561,10336452.0
+2011-03-23,1.9363629817962646,2.0272719860076904,1.9363629817962646,1.9818179607391357,14219606.0
+2011-03-24,1.9818179607391357,1.9818179607391357,1.9818179607391357,1.9818179607391357,0.0
+2011-03-27,2.0272719860076904,2.0727269649505615,2.018181085586548,2.018181085586548,11595732.0
+2011-03-28,2.0272719860076904,2.036362886428833,2.009089946746826,2.009089946746826,3931658.0
+2011-03-29,2.009089946746826,2.018181085586548,2.0,2.009089946746826,4601195.0
+2011-03-30,2.018181085586548,2.0272719860076904,2.0,2.009089946746826,5341589.0
+2011-03-31,,,,,
+2011-04-03,2.0454540252685547,2.145453929901123,2.036362886428833,2.1363630294799805,21698495.0
+2011-04-04,2.1636359691619873,2.2181808948516846,2.145453929901123,2.1545450687408447,22945389.0
+2011-04-05,2.1636359691619873,2.236362934112549,2.090909004211426,2.1090900897979736,34411789.0
+2011-04-06,2.1090900897979736,2.118180990219116,2.090909004211426,2.1090900897979736,6062870.0
+2011-04-07,,,,,
+2011-04-10,2.1090900897979736,2.1090900897979736,2.1090900897979736,2.1090900897979736,0.0
+2011-04-11,2.1636359691619873,2.254544973373413,2.1545450687408447,2.236362934112549,21735202.0
+2011-04-12,2.2727270126342773,2.2909090518951416,2.190908908843994,2.200000047683716,18540043.0
+2011-04-13,2.1818180084228516,2.209089994430542,2.1545450687408447,2.1636359691619873,14916583.0
+2011-04-14,2.1636359691619873,2.1636359691619873,2.1636359691619873,2.1636359691619873,0.0
+2011-04-17,2.1636359691619873,2.1636359691619873,2.127271890640259,2.1363630294799805,6301927.0
+2011-04-18,2.127271890640259,2.172727108001709,2.118180990219116,2.1363630294799805,11777414.0
+2011-04-19,2.145453929901123,2.1545450687408447,2.118180990219116,2.127271890640259,5742836.0
+2011-04-20,2.127271890640259,2.127271890640259,2.0999999046325684,2.1090900897979736,7733066.0
+2011-04-21,,,,,
+2011-04-24,2.127271890640259,2.145453929901123,2.1090900897979736,2.1363630294799805,5419205.0
+2011-04-25,2.145453929901123,2.1818180084228516,2.1363630294799805,2.172727108001709,8788686.0
+2011-04-26,2.1818180084228516,2.2454540729522705,2.1636359691619873,2.209089994430542,19706109.0
+2011-04-27,2.2272720336914062,2.2727270126342773,2.209089994430542,2.2727270126342773,12189072.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,2.2909090518951416,2.363636016845703,2.2636361122131348,2.3272719383239746,29652755.0
+2011-05-03,2.345453977584839,2.3818180561065674,2.3272719383239746,2.363636016845703,30014396.0
+2011-05-04,2.345453977584839,2.3818180561065674,2.3272719383239746,2.363636016845703,30014396.0
+2011-05-05,2.363636016845703,2.363636016845703,2.363636016845703,2.363636016845703,0.0
+2011-05-08,2.3727269172668457,2.4000000953674316,2.345453977584839,2.39090895652771,19248069.0
+2011-05-09,2.4000000953674316,2.409090042114258,2.3545451164245605,2.3545451164245605,14183026.0
+2011-05-10,2.3818180561065674,2.409090042114258,2.363636016845703,2.39090895652771,16398970.0
+2011-05-11,2.39090895652771,2.39090895652771,2.345453977584839,2.363636016845703,10543450.0
+2011-05-12,,,,,
+2011-05-15,2.3818180561065674,2.454545021057129,2.3545451164245605,2.3545451164245605,31669836.0
+2011-05-16,2.3727269172668457,2.4909090995788574,2.345453977584839,2.454545021057129,46921545.0
+2011-05-17,2.4454538822174072,2.518181085586548,2.4454538822174072,2.472727060317993,30606466.0
+2011-05-18,2.472727060317993,2.5,2.4181809425354004,2.4363629817962646,17104477.0
+2011-05-19,,,,,
+2011-05-22,2.4818179607391357,2.4909090995788574,2.4181809425354004,2.4454538822174072,11267470.0
+2011-05-23,2.4181809425354004,2.427272081375122,2.39090895652771,2.4181809425354004,8829601.0
+2011-05-24,2.4181809425354004,2.4363629817962646,2.39090895652771,2.4000000953674316,7329421.0
+2011-05-25,2.3727269172668457,2.409090042114258,2.363636016845703,2.39090895652771,5057569.0
+2011-05-26,,,,,
+2011-05-29,2.4363629817962646,2.4636359214782715,2.409090042114258,2.4363629817962646,10750960.0
+2011-05-30,2.4454538822174072,2.4636359214782715,2.4181809425354004,2.4454538822174072,12180707.0
+2011-05-31,2.4454538822174072,2.4818179607391357,2.4454538822174072,2.4454538822174072,14720992.0
+2011-06-01,2.4636359214782715,2.472727060317993,2.427272081375122,2.4363629817962646,7589703.0
+2011-06-02,,,,,
+2011-06-05,2.3818180561065674,2.39090895652771,2.3545451164245605,2.363636016845703,5916839.0
+2011-06-06,2.3727269172668457,2.4000000953674316,2.363636016845703,2.3818180561065674,7163799.0
+2011-06-07,2.409090042114258,2.427272081375122,2.3545451164245605,2.3727269172668457,12234981.0
+2011-06-08,2.3545451164245605,2.363636016845703,2.254544973373413,2.2909090518951416,9166432.0
+2011-06-09,,,,,
+2011-06-12,2.2727270126342773,2.299999952316284,2.2454540729522705,2.2636361122131348,9698958.0
+2011-06-13,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.2636361122131348,4332817.0
+2011-06-14,2.2636361122131348,2.28181791305542,2.2272720336914062,2.2272720336914062,3975229.0
+2011-06-15,2.236362934112549,2.254544973373413,2.2272720336914062,2.2454540729522705,4574471.0
+2011-06-16,,,,,
+2011-06-19,2.236362934112549,2.2454540729522705,2.200000047683716,2.209089994430542,2672499.0
+2011-06-20,2.1818180084228516,2.190908908843994,2.118180990219116,2.1363630294799805,4391222.0
+2011-06-21,2.145453929901123,2.172727108001709,2.145453929901123,2.172727108001709,3351716.0
+2011-06-22,2.190908908843994,2.209089994430542,2.1545450687408447,2.1636359691619873,4322549.0
+2011-06-23,,,,,
+2011-06-26,2.200000047683716,2.254544973373413,2.200000047683716,2.236362934112549,6418346.0
+2011-06-27,2.2272720336914062,2.236362934112549,2.200000047683716,2.200000047683716,2208052.0
+2011-06-28,2.2181808948516846,2.2181808948516846,2.190908908843994,2.190908908843994,2959154.0
+2011-06-29,2.200000047683716,2.2636361122131348,2.190908908843994,2.2636361122131348,4891903.0
+2011-06-30,,,,,
+2011-07-03,2.299999952316284,2.299999952316284,2.2727270126342773,2.28181791305542,2424950.0
+2011-07-04,2.2727270126342773,2.28181791305542,2.254544973373413,2.2636361122131348,2040709.0
+2011-07-05,2.254544973373413,2.2727270126342773,2.254544973373413,2.2727270126342773,1040281.0
+2011-07-06,2.3363630771636963,2.345453977584839,2.2636361122131348,2.28181791305542,16398387.0
+2011-07-07,,,,,
+2011-07-10,2.2454540729522705,2.2454540729522705,2.200000047683716,2.200000047683716,3718126.0
+2011-07-11,2.209089994430542,2.209089994430542,2.172727108001709,2.1818180084228516,3011926.0
+2011-07-12,2.1636359691619873,2.1636359691619873,2.127271890640259,2.1363630294799805,3396233.0
+2011-07-13,2.145453929901123,2.1545450687408447,2.118180990219116,2.1363630294799805,2278677.0
+2011-07-14,,,,,
+2011-07-17,2.1818180084228516,2.1818180084228516,2.1363630294799805,2.1636359691619873,2625832.0
+2011-07-18,2.145453929901123,2.145453929901123,2.118180990219116,2.127271890640259,1451395.0
+2011-07-19,2.118180990219116,2.127271890640259,2.0999999046325684,2.118180990219116,1601435.0
+2011-07-20,2.1363630294799805,2.145453929901123,2.127271890640259,2.127271890640259,1475699.0
+2011-07-21,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2011-07-24,2.145453929901123,2.1818180084228516,2.1363630294799805,2.1545450687408447,4387894.0
+2011-07-25,2.145453929901123,2.190908908843994,2.145453929901123,2.1636359691619873,7857085.0
+2011-07-26,2.1636359691619873,2.2181808948516846,2.1636359691619873,2.190908908843994,7987430.0
+2011-07-27,2.200000047683716,2.209089994430542,2.1545450687408447,2.1545450687408447,8240809.0
+2011-07-28,,,,,
+2011-07-31,2.127271890640259,2.145453929901123,2.127271890640259,2.127271890640259,1386803.0
+2011-08-01,2.1545450687408447,2.1636359691619873,2.145453929901123,2.1636359691619873,1755440.0
+2011-08-02,2.145453929901123,2.1818180084228516,2.145453929901123,2.172727108001709,2508896.0
+2011-08-03,2.127271890640259,2.1636359691619873,2.127271890640259,2.145453929901123,3764568.0
+2011-08-04,,,,,
+2011-08-07,1.9818179607391357,2.009089946746826,1.954545021057129,1.954545021057129,3751594.0
+2011-08-08,1.9727269411087036,1.9727269411087036,1.9181809425354004,1.9363629817962646,2862304.0
+2011-08-09,1.8363629579544067,1.899999976158142,1.7999999523162842,1.899999976158142,5694947.0
+2011-08-10,1.9363629817962646,1.9727269411087036,1.9181809425354004,1.9181809425354004,5260117.0
+2011-08-11,,,,,
+2011-08-14,1.963636040687561,1.963636040687561,1.9272719621658325,1.9272719621658325,4032517.0
+2011-08-15,1.9363629817962646,1.9454540014266968,1.9272719621658325,1.9272719621658325,2803086.0
+2011-08-16,1.9363629817962646,1.9454540014266968,1.854544997215271,1.8727270364761353,2286119.0
+2011-08-17,1.8818180561065674,1.899999976158142,1.8727270364761353,1.89090895652771,1116610.0
+2011-08-18,,,,,
+2011-08-21,1.854544997215271,1.854544997215271,1.8363629579544067,1.8454539775848389,763669.0
+2011-08-22,1.854544997215271,1.854544997215271,1.8272720575332642,1.854544997215271,1489350.0
+2011-08-23,1.854544997215271,1.89090895652771,1.8454539775848389,1.8636360168457031,2145929.0
+2011-08-24,1.8818180561065674,1.899999976158142,1.8636360168457031,1.8636360168457031,2235816.0
+2011-08-25,,,,,
+2011-08-28,1.8636360168457031,1.8636360168457031,1.8636360168457031,1.8636360168457031,0.0
+2011-09-01,1.8636360168457031,1.8636360168457031,1.8636360168457031,1.8636360168457031,0.0
+2011-09-04,2.0999999046325684,2.2181808948516846,2.090909004211426,2.1636359691619873,14660767.0
+2011-09-05,2.1363630294799805,2.1363630294799805,2.090909004211426,2.0999999046325684,4353706.0
+2011-09-06,2.081818103790283,2.254544973373413,2.0545449256896973,2.145453929901123,17786026.0
+2011-09-07,2.172727108001709,2.2181808948516846,2.1636359691619873,2.209089994430542,5824181.0
+2011-09-08,,,,,
+2011-09-11,2.2636361122131348,2.2727270126342773,2.2181808948516846,2.2272720336914062,4824127.0
+2011-09-12,2.2181808948516846,2.2181808948516846,2.1363630294799805,2.1818180084228516,5092906.0
+2011-09-13,2.1818180084228516,2.200000047683716,2.172727108001709,2.1818180084228516,4679466.0
+2011-09-14,2.190908908843994,2.190908908843994,2.1636359691619873,2.172727108001709,1728776.0
+2011-09-15,,,,,
+2011-09-18,2.200000047683716,2.200000047683716,2.172727108001709,2.172727108001709,2150071.0
+2011-09-19,2.1636359691619873,2.1818180084228516,2.1636359691619873,2.1636359691619873,1609685.0
+2011-09-20,2.172727108001709,2.190908908843994,2.1545450687408447,2.172727108001709,2929399.0
+2011-09-21,2.1636359691619873,2.1636359691619873,2.145453929901123,2.1545450687408447,2338864.0
+2011-09-22,2.1545450687408447,2.1545450687408447,2.1545450687408447,2.1545450687408447,0.0
+2011-09-25,2.127271890640259,2.1363630294799805,2.0727269649505615,2.090909004211426,7713194.0
+2011-09-26,2.090909004211426,2.118180990219116,2.081818103790283,2.0999999046325684,5771034.0
+2011-09-27,2.118180990219116,2.2272720336914062,2.1090900897979736,2.190908908843994,17418148.0
+2011-09-28,2.200000047683716,2.2272720336914062,2.145453929901123,2.172727108001709,10304008.0
+2011-09-29,2.172727108001709,2.172727108001709,2.172727108001709,2.172727108001709,0.0
+2011-10-02,2.236362934112549,2.2454540729522705,2.1818180084228516,2.209089994430542,5848826.0
+2011-10-03,2.200000047683716,2.209089994430542,2.145453929901123,2.172727108001709,4476516.0
+2011-10-04,2.145453929901123,2.1818180084228516,2.1363630294799805,2.1818180084228516,2437908.0
+2011-10-05,2.1818180084228516,2.200000047683716,2.172727108001709,2.1818180084228516,3542220.0
+2011-10-06,,,,,
+2011-10-09,2.2454540729522705,2.254544973373413,2.1363630294799805,2.1545450687408447,18205539.0
+2011-10-10,2.1636359691619873,2.1818180084228516,2.1545450687408447,2.1636359691619873,5897188.0
+2011-10-11,2.1818180084228516,2.1818180084228516,2.1545450687408447,2.1545450687408447,3050525.0
+2011-10-12,2.1545450687408447,2.172727108001709,2.090909004211426,2.1363630294799805,4314849.0
+2011-10-13,,,,,
+2011-10-16,2.1818180084228516,2.200000047683716,2.172727108001709,2.172727108001709,2619413.0
+2011-10-17,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1636359691619873,2523592.0
+2011-10-18,2.1636359691619873,2.1818180084228516,2.145453929901123,2.1818180084228516,2595158.0
+2011-10-19,2.172727108001709,2.172727108001709,2.036362886428833,2.118180990219116,8318486.0
+2011-10-20,,,,,
+2011-10-23,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1545450687408447,5076659.0
+2011-10-24,2.1636359691619873,2.1636359691619873,2.145453929901123,2.145453929901123,2523356.0
+2011-10-25,2.1545450687408447,2.1636359691619873,2.1363630294799805,2.1636359691619873,2419703.0
+2011-10-26,2.1545450687408447,2.1545450687408447,2.127271890640259,2.1363630294799805,2439789.0
+2011-10-27,2.1545450687408447,2.1545450687408447,2.127271890640259,2.1363630294799805,2439789.0
+2011-10-30,2.1545450687408447,2.2181808948516846,2.1363630294799805,2.2181808948516846,16508998.0
+2011-10-31,2.2181808948516846,2.2272720336914062,2.1818180084228516,2.190908908843994,4763335.0
+2011-11-01,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1818180084228516,3279309.0
+2011-11-02,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1818180084228516,3386735.0
+2011-11-03,,,,,
+2011-11-06,10.909090042114258,10.909090042114258,10.909090042114258,10.909090042114258,0.0
+2011-11-10,2.1818180084228516,2.1818180084228516,2.1818180084228516,2.1818180084228516,0.0
+2011-11-13,2.1818180084228516,2.209089994430542,2.1818180084228516,2.200000047683716,5803704.0
+2011-11-14,2.200000047683716,2.209089994430542,2.172727108001709,2.172727108001709,5308996.0
+2011-11-15,2.1818180084228516,2.190908908843994,2.1818180084228516,2.1818180084228516,2898753.0
+2011-11-16,2.1818180084228516,2.3363630771636963,2.1818180084228516,2.2272720336914062,25314872.0
+2011-11-17,,,,,
+2011-11-20,2.2636361122131348,2.345453977584839,2.2454540729522705,2.318181037902832,15097032.0
+2011-11-21,2.318181037902832,2.363636016845703,2.2727270126342773,2.28181791305542,17293633.0
+2011-11-22,2.2727270126342773,2.2909090518951416,2.190908908843994,2.2272720336914062,9573278.0
+2011-11-23,2.236362934112549,2.254544973373413,2.209089994430542,2.236362934112549,4819309.0
+2011-11-24,11.13636302947998,11.13636302947998,11.13636302947998,11.13636302947998,0.0
+2011-11-27,2.299999952316284,2.3272719383239746,2.2727270126342773,2.2727270126342773,6159472.0
+2011-11-28,2.2909090518951416,2.2909090518951416,2.2272720336914062,2.254544973373413,6422971.0
+2011-11-29,2.2636361122131348,2.3090898990631104,2.254544973373413,2.28181791305542,9652054.0
+2011-11-30,2.2909090518951416,2.363636016845703,2.28181791305542,2.318181037902832,24453632.0
+2011-12-01,,,,,
+2011-12-04,2.5,2.5,2.427272081375122,2.4636359214782715,16148016.0
+2011-12-05,2.4454538822174072,2.5272719860076904,2.4181809425354004,2.4363629817962646,13122807.0
+2011-12-06,2.4363629817962646,2.4363629817962646,2.4000000953674316,2.427272081375122,7907548.0
+2011-12-07,2.4181809425354004,2.4818179607391357,2.4181809425354004,2.4636359214782715,15174868.0
+2011-12-08,,,,,
+2011-12-11,2.536362886428833,2.536362886428833,2.454545021057129,2.4818179607391357,10421790.0
+2011-12-12,2.4818179607391357,2.5727269649505615,2.4454538822174072,2.563636064529419,18884915.0
+2011-12-13,2.563636064529419,2.6090900897979736,2.3090898990631104,2.3090898990631104,24255731.0
+2011-12-14,2.3818180561065674,2.3818180561065674,2.3090898990631104,2.3272719383239746,23100352.0
+2011-12-15,2.3818180561065674,2.3818180561065674,2.3090898990631104,2.3272719383239746,23100352.0
+2011-12-18,,,,,
+2011-12-19,2.5545449256896973,2.645453929901123,2.509089946746826,2.563636064529419,32816745.0
+2011-12-20,2.581818103790283,2.672727108001709,2.563636064529419,2.590909004211426,34097849.0
+2011-12-21,2.618180990219116,2.618180990219116,2.5454540252685547,2.563636064529419,15967979.0
+2011-12-22,12.818181037902832,12.818181037902832,12.818181037902832,12.818181037902832,0.0
+2011-12-25,2.5727269649505615,2.6363630294799805,2.5454540252685547,2.563636064529419,27467836.0
+2011-12-26,2.563636064529419,2.590909004211426,2.536362886428833,2.563636064529419,16753687.0
+2011-12-27,2.5545449256896973,2.563636064529419,2.4909090995788574,2.5,15288014.0
+2011-12-28,2.509089946746826,2.509089946746826,2.454545021057129,2.4636359214782715,15352183.0
+2011-12-29,,,,,
+2012-01-01,2.472727060317993,2.4818179607391357,2.4181809425354004,2.4454538822174072,8885277.0
+2012-01-02,2.4454538822174072,2.518181085586548,2.4363629817962646,2.509089946746826,10503212.0
+2012-01-03,2.509089946746826,2.627271890640259,2.5,2.5545449256896973,26090856.0
+2012-01-04,2.5545449256896973,2.581818103790283,2.509089946746826,2.518181085586548,15602757.0
+2012-01-05,,,,,
+2012-01-08,2.5272719860076904,2.5272719860076904,2.4909090995788574,2.518181085586548,11102558.0
+2012-01-09,2.5272719860076904,2.618180990219116,2.518181085586548,2.5727269649505615,35723325.0
+2012-01-10,2.590909004211426,2.8090898990631104,2.590909004211426,2.7636361122131348,59657917.0
+2012-01-11,2.78181791305542,2.8363630771636963,2.709089994430542,2.7454540729522705,36581138.0
+2012-01-12,,,,,
+2012-01-15,2.754544973373413,2.799999952316284,2.690908908843994,2.7181808948516846,27575113.0
+2012-01-16,2.754544973373413,2.799999952316284,2.690908908843994,2.7181808948516846,27575113.0
+2012-01-17,2.754544973373413,2.8727269172668457,2.736362934112549,2.78181791305542,41268865.0
+2012-01-18,2.78181791305542,2.8818180561065674,2.7636361122131348,2.78181791305542,22650408.0
+2012-01-19,2.78181791305542,2.8818180561065674,2.7636361122131348,2.78181791305542,22650408.0
+2012-01-22,2.7454540729522705,2.7454540729522705,2.6545450687408447,2.7181808948516846,14840556.0
+2012-01-23,2.7454540729522705,2.9818179607391357,2.736362934112549,2.9818179607391357,79097199.0
+2012-01-24,2.9818179607391357,3.0727269649505615,2.909090042114258,2.9363629817962646,56447044.0
+2012-01-25,2.9363629817962646,2.9909090995788574,2.8818180561065674,2.927272081375122,27588291.0
+2012-01-26,,,,,
+2012-01-29,2.927272081375122,2.954545021057129,2.9000000953674316,2.9181809425354004,24897988.0
+2012-01-30,2.927272081375122,2.927272081375122,2.8727269172668457,2.909090042114258,16696146.0
+2012-01-31,2.9363629817962646,3.0454540252685547,2.927272081375122,2.9818179607391357,43021077.0
+2012-02-01,3.009089946746826,3.1090900897979736,2.9818179607391357,3.0,48240698.0
+2012-02-02,3.009089946746826,3.1090900897979736,2.9818179607391357,3.0,48240698.0
+2012-02-05,3.0,3.236362934112549,2.9636359214782715,3.118180990219116,50144171.0
+2012-02-06,3.1090900897979736,3.145453929901123,3.0545449256896973,3.0545449256896973,42822356.0
+2012-02-07,3.036362886428833,3.081818103790283,3.009089946746826,3.0454540252685547,24790535.0
+2012-02-08,3.063636064529419,3.081818103790283,3.036362886428833,3.0454540252685547,12009800.0
+2012-02-09,3.063636064529419,3.081818103790283,3.036362886428833,3.0454540252685547,12009800.0
+2012-02-12,3.0545449256896973,3.063636064529419,2.9636359214782715,3.009089946746826,16969903.0
+2012-02-13,3.0454540252685547,3.127271890640259,3.009089946746826,3.081818103790283,41324442.0
+2012-02-14,3.090909004211426,3.1090900897979736,3.018181085586548,3.0727269649505615,18064359.0
+2012-02-15,3.0727269649505615,3.0999999046325684,3.0454540252685547,3.063636064529419,14625677.0
+2012-02-16,3.0727269649505615,3.0999999046325684,3.0454540252685547,3.063636064529419,14625677.0
+2012-02-19,,,,,
+2012-02-20,3.1363630294799805,3.2454540729522705,3.081818103790283,3.172727108001709,35963928.0
+2012-02-21,3.172727108001709,3.209089994430542,3.118180990219116,3.1363630294799805,23194803.0
+2012-02-22,15.681818008422852,15.681818008422852,15.681818008422852,15.681818008422852,0.0
+2012-02-23,3.145453929901123,3.3272719383239746,3.145453929901123,3.2636361122131348,58318133.0
+2012-02-26,3.363636016845703,3.3727269172668457,3.2727270126342773,3.3090898990631104,18257123.0
+2012-02-27,3.3363630771636963,3.6363630294799805,3.3090898990631104,3.472727060317993,42420389.0
+2012-02-28,3.518181085586548,3.536362886428833,3.145453929901123,3.39090895652771,29064343.0
+2012-02-29,3.518181085586548,3.536362886428833,3.145453929901123,3.39090895652771,29064343.0
+2012-03-01,3.409090042114258,3.4181809425354004,3.2909090518951416,3.3545451164245605,11917741.0
+2012-03-04,3.363636016845703,3.3818180561065674,3.28181791305542,3.345453977584839,10954801.0
+2012-03-05,3.3363630771636963,3.4363629817962646,3.3090898990631104,3.3545451164245605,14240781.0
+2012-03-06,3.363636016845703,3.6818180084228516,3.3545451164245605,3.6818180084228516,112182532.0
+2012-03-07,3.6090900897979736,3.7272720336914062,3.563636064529419,3.618180990219116,53691616.0
+2012-03-08,3.6090900897979736,3.7272720336914062,3.563636064529419,3.618180990219116,53691616.0
+2012-03-11,4.045454025268555,4.363636016845703,4.045454025268555,4.363636016845703,47073213.0
+2012-03-12,4.545454025268555,4.545454025268555,4.236362934112549,4.390909194946289,51493909.0
+2012-03-13,4.372726917266846,4.427271842956543,4.218181133270264,4.363636016845703,17121252.0
+2012-03-14,4.372726917266846,4.490909099578857,4.245453834533691,4.3090901374816895,30250297.0
+2012-03-15,4.372726917266846,4.490909099578857,4.245453834533691,4.3090901374816895,30250297.0
+2012-03-18,4.1090898513793945,4.181818008422852,4.099999904632568,4.118181228637695,12621614.0
+2012-03-19,4.1090898513793945,4.1090898513793945,3.8727269172668457,3.927272081375122,22197147.0
+2012-03-20,3.9181809425354004,4.154544830322266,3.8727269172668457,3.9181809425354004,17335554.0
+2012-03-21,3.9000000953674316,3.9818179607391357,3.89090895652771,3.927272081375122,9283719.0
+2012-03-22,3.9000000953674316,3.9818179607391357,3.89090895652771,3.927272081375122,9283719.0
+2012-03-25,4.009089946746826,4.081818103790283,4.009089946746826,4.0272722244262695,7269960.0
+2012-03-26,4.0272722244262695,4.1363630294799805,3.9818179607391357,4.0272722244262695,16532186.0
+2012-03-27,4.036363124847412,4.06363582611084,3.9636359214782715,3.9818179607391357,7759466.0
+2012-03-28,3.9909090995788574,4.127272129058838,3.9818179607391357,4.018180847167969,16951808.0
+2012-03-29,3.9909090995788574,4.127272129058838,3.9818179607391357,4.018180847167969,16951808.0
+2012-04-01,4.1090898513793945,4.509089946746826,4.072727203369141,4.509089946746826,53492417.0
+2012-04-02,4.56363582611084,4.727272033691406,4.190908908843994,4.28181791305542,36625930.0
+2012-04-03,4.236362934112549,4.327271938323975,4.1363630294799805,4.236362934112549,25664980.0
+2012-04-04,4.254545211791992,4.427271842956543,4.181818008422852,4.300000190734863,39569524.0
+2012-04-05,,,,,
+2012-04-08,4.320000171661377,4.329999923706055,3.9000000953674316,4.110000133514404,20261345.0
+2012-04-09,4.119999885559082,4.150000095367432,4.0,4.150000095367432,7849105.0
+2012-04-10,4.179999828338623,4.300000190734863,4.0,4.050000190734863,17295025.0
+2012-04-11,4.0,4.099999904632568,3.9000000953674316,4.0,10466770.0
+2012-04-12,4.0,4.099999904632568,3.9000000953674316,4.0,10466770.0
+2012-04-15,3.9000000953674316,3.9700000286102295,3.5799999237060547,3.5799999237060547,10113570.0
+2012-04-16,3.5799999237060547,3.680000066757202,3.2300000190734863,3.380000114440918,25376740.0
+2012-04-17,3.440000057220459,3.549999952316284,3.390000104904175,3.5199999809265137,29677745.0
+2012-04-18,3.549999952316284,3.5799999237060547,3.440000057220459,3.4800000190734863,16774775.0
+2012-04-19,3.549999952316284,3.5799999237060547,3.440000057220459,3.4800000190734863,16774775.0
+2012-04-22,3.640000104904175,3.7899999618530273,3.5999999046325684,3.6600000858306885,23618005.0
+2012-04-23,3.619999885559082,3.740000009536743,3.609999895095825,3.6500000953674316,18940715.0
+2012-04-24,3.6700000762939453,3.7200000286102295,3.630000114440918,3.700000047683716,14111065.0
+2012-04-25,3.7300000190734863,3.9100000858306885,3.700000047683716,3.7799999713897705,33374870.0
+2012-04-26,3.7300000190734863,3.9100000858306885,3.700000047683716,3.7799999713897705,33374870.0
+2012-04-29,3.8299999237060547,3.8399999141693115,3.7300000190734863,3.759999990463257,19722650.0
+2012-04-30,3.759999990463257,3.7699999809265137,3.619999885559082,3.700000047683716,13891280.0
+2012-05-01,3.7100000381469727,3.7899999618530273,3.640000104904175,3.7200000286102295,19114630.0
+2012-05-02,3.7100000381469727,3.7899999618530273,3.640000104904175,3.7200000286102295,19114630.0
+2012-05-03,3.7699999809265137,3.8399999141693115,3.740000009536743,3.75,28598700.0
+2012-05-06,3.680000066757202,3.740000009536743,3.630000114440918,3.640000104904175,15654400.0
+2012-05-07,3.609999895095825,3.6500000953674316,3.5899999141693115,3.640000104904175,8491325.0
+2012-05-08,3.640000104904175,3.6500000953674316,3.609999895095825,3.619999885559082,5515685.0
+2012-05-09,3.5899999141693115,3.5999999046325684,3.4000000953674316,3.440000057220459,8395530.0
+2012-05-10,3.5899999141693115,3.5999999046325684,3.4000000953674316,3.440000057220459,8395530.0
+2012-05-13,3.4800000190734863,3.4800000190734863,3.309999942779541,3.309999942779541,8162335.0
+2012-05-14,3.4800000190734863,3.4800000190734863,3.309999942779541,3.309999942779541,8162335.0
+2012-05-15,3.319999933242798,3.4000000953674316,3.299999952316284,3.359999895095825,8165910.0
+2012-05-16,3.319999933242798,3.3499999046325684,3.259999990463257,3.3399999141693115,4780165.0
+2012-05-17,3.319999933242798,3.3499999046325684,3.259999990463257,3.3399999141693115,4780165.0
+2012-05-20,3.299999952316284,3.319999933242798,3.2200000286102295,3.259999990463257,8245720.0
+2012-05-21,3.299999952316284,3.3399999141693115,3.259999990463257,3.309999942779541,17319380.0
+2012-05-22,3.3499999046325684,3.380000114440918,3.2699999809265137,3.2799999713897705,12595645.0
+2012-05-23,3.240000009536743,3.259999990463257,3.2200000286102295,3.2200000286102295,6503415.0
+2012-05-24,3.240000009536743,3.259999990463257,3.2200000286102295,3.2200000286102295,6503415.0
+2012-05-27,3.200000047683716,3.4000000953674316,3.200000047683716,3.2200000286102295,18683165.0
+2012-05-28,3.259999990463257,3.2799999713897705,3.2200000286102295,3.25,7815540.0
+2012-05-29,3.2699999809265137,3.3499999046325684,3.2200000286102295,3.240000009536743,24270835.0
+2012-05-30,3.2300000190734863,3.2899999618530273,3.059999942779541,3.190000057220459,12168975.0
+2012-05-31,3.2300000190734863,3.2899999618530273,3.059999942779541,3.190000057220459,12168975.0
+2012-06-03,3.0199999809265137,3.0399999618530273,2.930000066757202,3.0199999809265137,7925555.0
+2012-06-04,2.9800000190734863,3.0,2.940000057220459,2.990000009536743,5260370.0
+2012-06-05,2.990000009536743,3.1500000953674316,2.9600000381469727,3.0,28713280.0
+2012-06-06,3.0799999237060547,3.0899999141693115,2.75,2.809999942779541,20275735.0
+2012-06-07,3.0799999237060547,3.0899999141693115,2.75,2.809999942779541,20275735.0
+2012-06-10,2.7100000381469727,2.799999952316284,2.6500000953674316,2.75,26324775.0
+2012-06-11,2.799999952316284,2.8499999046325684,2.759999990463257,2.7799999713897705,27355840.0
+2012-06-12,2.7100000381469727,2.759999990463257,2.690000057220459,2.7100000381469727,17186920.0
+2012-06-13,2.740000009536743,2.75,2.690000057220459,2.700000047683716,8894265.0
+2012-06-14,2.740000009536743,2.75,2.690000057220459,2.700000047683716,8894265.0
+2012-06-17,2.6700000762939453,2.7100000381469727,2.6700000762939453,2.690000057220459,8658795.0
+2012-06-18,2.7300000190734863,2.799999952316284,2.7100000381469727,2.7899999618530273,17598100.0
+2012-06-19,2.799999952316284,2.8399999141693115,2.7699999809265137,2.809999942779541,15937130.0
+2012-06-20,2.859999895095825,2.9000000953674316,2.8399999141693115,2.859999895095825,13977975.0
+2012-06-21,2.859999895095825,2.9000000953674316,2.8399999141693115,2.859999895095825,13977975.0
+2012-06-24,,,,,
+2012-06-25,2.799999952316284,2.809999942779541,2.7300000190734863,2.7699999809265137,10811770.0
+2012-06-26,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-06-27,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-06-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2012-07-01,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-07-02,2.619999885559082,2.6600000858306885,2.609999895095825,2.6500000953674316,9072965.0
+2012-07-03,2.6500000953674316,2.7300000190734863,2.6500000953674316,2.7100000381469727,8737810.0
+2012-07-04,2.700000047683716,2.7699999809265137,2.680000066757202,2.700000047683716,10246495.0
+2012-07-05,,,,,
+2012-07-08,2.7799999713897705,2.819999933242798,2.759999990463257,2.7699999809265137,9333905.0
+2012-07-09,2.7699999809265137,2.7699999809265137,2.690000057220459,2.700000047683716,6025510.0
+2012-07-10,2.700000047683716,2.759999990463257,2.6600000858306885,2.690000057220459,6835580.0
+2012-07-11,2.700000047683716,2.700000047683716,2.5999999046325684,2.6500000953674316,5134615.0
+2012-07-12,,,,,
+2012-07-15,2.700000047683716,2.700000047683716,2.640000104904175,2.640000104904175,5983190.0
+2012-07-16,2.6500000953674316,2.6500000953674316,2.5799999237060547,2.5899999141693115,4848250.0
+2012-07-17,2.5999999046325684,2.640000104904175,2.5899999141693115,2.5899999141693115,4304650.0
+2012-07-18,2.5899999141693115,2.680000066757202,2.5899999141693115,2.6600000858306885,7932730.0
+2012-07-19,,,,,
+2012-07-22,2.690000057220459,2.75,2.6700000762939453,2.7300000190734863,7003240.0
+2012-07-23,2.7200000286102295,2.7200000286102295,2.6700000762939453,2.700000047683716,5088945.0
+2012-07-24,2.690000057220459,2.7200000286102295,2.680000066757202,2.7100000381469727,3651740.0
+2012-07-25,2.700000047683716,2.700000047683716,2.6600000858306885,2.680000066757202,4155490.0
+2012-07-26,,,,,
+2012-07-29,2.7799999713897705,2.880000114440918,2.7699999809265137,2.859999895095825,8608645.0
+2012-07-30,2.8499999046325684,2.930000066757202,2.8299999237060547,2.9100000858306885,11948435.0
+2012-07-31,2.9200000762939453,3.119999885559082,2.9200000762939453,3.0199999809265137,15992120.0
+2012-08-01,3.0,3.0799999237060547,2.9800000190734863,2.990000009536743,10840050.0
+2012-08-02,,,,,
+2012-08-05,2.990000009536743,3.0199999809265137,2.930000066757202,3.0199999809265137,5855190.0
+2012-08-06,3.0199999809265137,3.1600000858306885,3.0199999809265137,3.119999885559082,18260715.0
+2012-08-07,3.140000104904175,3.240000009536743,3.130000114440918,3.1600000858306885,12544760.0
+2012-08-08,3.1600000858306885,3.1700000762939453,3.059999942779541,3.0999999046325684,8250090.0
+2012-08-09,,,,,
+2012-08-12,3.0999999046325684,3.119999885559082,3.0399999618530273,3.069999933242798,2883750.0
+2012-08-13,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.0899999141693115,3798835.0
+2012-08-14,2.990000009536743,3.0299999713897705,2.9600000381469727,2.990000009536743,4775505.0
+2012-08-15,2.990000009536743,3.049999952316284,2.9800000190734863,3.0399999618530273,4702240.0
+2012-08-16,,,,,
+2012-08-19,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2012-08-23,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2012-08-26,3.1600000858306885,3.299999952316284,3.130000114440918,3.2300000190734863,11609445.0
+2012-08-27,3.2300000190734863,3.2799999713897705,3.200000047683716,3.2300000190734863,5666970.0
+2012-08-28,3.240000009536743,3.25,3.1700000762939453,3.2300000190734863,6355780.0
+2012-08-29,3.200000047683716,3.259999990463257,3.190000057220459,3.2100000381469727,5058045.0
+2012-08-30,,,,,
+2012-09-02,3.25,3.359999895095825,3.240000009536743,3.3499999046325684,8227430.0
+2012-09-03,3.3399999141693115,3.3499999046325684,3.2799999713897705,3.309999942779541,7871925.0
+2012-09-04,3.299999952316284,3.309999942779541,3.2300000190734863,3.2699999809265137,9506165.0
+2012-09-05,,,,,
+2012-09-06,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-09-09,3.4200000762939453,3.5899999141693115,3.369999885559082,3.569999933242798,10905520.0
+2012-09-10,3.569999933242798,3.5999999046325684,3.4800000190734863,3.5299999713897705,13579285.0
+2012-09-11,3.5199999809265137,3.5999999046325684,3.440000057220459,3.5199999809265137,11257820.0
+2012-09-12,3.490000009536743,3.549999952316284,3.490000009536743,3.5299999713897705,12046810.0
+2012-09-13,,,,,
+2012-09-16,3.5799999237060547,3.619999885559082,3.5299999713897705,3.549999952316284,8641795.0
+2012-09-17,3.5299999713897705,3.549999952316284,3.509999990463257,3.5399999618530273,4981310.0
+2012-09-18,3.5399999618530273,3.5399999618530273,3.4800000190734863,3.5,5626765.0
+2012-09-19,3.5,3.509999990463257,3.440000057220459,3.4800000190734863,4471475.0
+2012-09-20,,,,,
+2012-09-24,3.509999990463257,3.509999990463257,3.4000000953674316,3.4600000381469727,7248375.0
+2012-09-25,3.4600000381469727,3.6500000953674316,3.430000066757202,3.6500000953674316,8017555.0
+2012-09-26,3.609999895095825,3.6600000858306885,3.5,3.549999952316284,15512585.0
+2012-09-27,,,,,
+2012-09-30,3.259999990463257,3.319999933242798,3.130000114440918,3.2300000190734863,7709480.0
+2012-10-01,3.25,3.319999933242798,3.200000047683716,3.2699999809265137,5238720.0
+2012-10-02,3.2799999713897705,3.3299999237060547,3.2699999809265137,3.299999952316284,3798425.0
+2012-10-03,3.2699999809265137,3.4700000286102295,3.2699999809265137,3.390000104904175,6291305.0
+2012-10-04,,,,,
+2012-10-07,3.2899999618530273,3.3499999046325684,3.259999990463257,3.299999952316284,5977655.0
+2012-10-08,3.3299999237060547,3.3399999141693115,3.25,3.25,9302825.0
+2012-10-09,3.259999990463257,3.4000000953674316,3.180000066757202,3.369999885559082,11506410.0
+2012-10-10,3.319999933242798,3.430000066757202,3.319999933242798,3.3399999141693115,12112545.0
+2012-10-11,,,,,
+2012-10-14,3.130000114440918,3.2200000286102295,3.0999999046325684,3.1600000858306885,3441670.0
+2012-10-15,3.1700000762939453,3.299999952316284,3.140000104904175,3.25,8541155.0
+2012-10-16,3.2899999618530273,3.299999952316284,3.1700000762939453,3.2100000381469727,8901175.0
+2012-10-17,3.2200000286102295,3.3399999141693115,3.2200000286102295,3.240000009536743,14317510.0
+2012-10-18,,,,,
+2012-10-21,3.240000009536743,3.240000009536743,3.200000047683716,3.2200000286102295,6585695.0
+2012-10-22,3.2100000381469727,3.2100000381469727,3.1600000858306885,3.180000066757202,2858780.0
+2012-10-23,3.180000066757202,3.240000009536743,3.1600000858306885,3.180000066757202,5639930.0
+2012-10-24,3.1700000762939453,3.2200000286102295,3.119999885559082,3.2200000286102295,3205640.0
+2012-10-25,,,,,
+2012-10-28,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-11-01,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-11-04,3.2300000190734863,3.240000009536743,3.2100000381469727,3.2200000286102295,5233520.0
+2012-11-05,3.2300000190734863,3.259999990463257,3.2100000381469727,3.25,12723770.0
+2012-11-06,3.259999990463257,3.3399999141693115,3.259999990463257,3.299999952316284,15277775.0
+2012-11-07,3.309999942779541,3.319999933242798,3.259999990463257,3.259999990463257,6859100.0
+2012-11-08,,,,,
+2012-11-11,3.2300000190734863,3.2300000190734863,3.180000066757202,3.190000057220459,7375540.0
+2012-11-12,3.180000066757202,3.190000057220459,3.109999895095825,3.130000114440918,4699735.0
+2012-11-13,3.130000114440918,3.200000047683716,3.109999895095825,3.190000057220459,4292765.0
+2012-11-14,3.190000057220459,3.240000009536743,3.1700000762939453,3.200000047683716,8399330.0
+2012-11-15,,,,,
+2012-11-18,3.190000057220459,3.2300000190734863,3.180000066757202,3.2200000286102295,4504365.0
+2012-11-19,3.2100000381469727,3.2200000286102295,3.059999942779541,3.1600000858306885,6351170.0
+2012-11-20,3.1600000858306885,3.1700000762939453,3.0799999237060547,3.119999885559082,3710065.0
+2012-11-21,3.119999885559082,3.1500000953674316,3.0799999237060547,3.0899999141693115,2199545.0
+2012-11-22,,,,,
+2012-11-25,3.1600000858306885,3.1600000858306885,3.0299999713897705,3.1600000858306885,8610910.0
+2012-11-26,3.109999895095825,3.200000047683716,3.049999952316284,3.119999885559082,3999265.0
+2012-11-27,3.0999999046325684,3.119999885559082,3.049999952316284,3.119999885559082,3877740.0
+2012-11-28,3.0999999046325684,3.1500000953674316,3.0999999046325684,3.119999885559082,2584260.0
+2012-11-29,,,,,
+2012-12-02,3.2100000381469727,3.2100000381469727,3.1600000858306885,3.180000066757202,7201740.0
+2012-12-03,3.180000066757202,3.2100000381469727,3.1700000762939453,3.190000057220459,7915610.0
+2012-12-04,3.190000057220459,3.200000047683716,3.1600000858306885,3.180000066757202,3866565.0
+2012-12-05,3.180000066757202,3.200000047683716,3.1600000858306885,3.1700000762939453,4189715.0
+2012-12-06,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2012-12-09,3.180000066757202,3.180000066757202,3.1500000953674316,3.1700000762939453,2928525.0
+2012-12-10,3.140000104904175,3.1500000953674316,3.119999885559082,3.130000114440918,3775855.0
+2012-12-11,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,6995385.0
+2012-12-12,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,5983720.0
+2012-12-13,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2012-12-16,3.140000104904175,3.180000066757202,3.130000114440918,3.1700000762939453,9806750.0
+2012-12-17,3.1700000762939453,3.190000057220459,3.1500000953674316,3.1700000762939453,6602460.0
+2012-12-18,3.1700000762939453,3.1700000762939453,3.140000104904175,3.140000104904175,1992555.0
+2012-12-19,3.140000104904175,3.140000104904175,3.0999999046325684,3.119999885559082,4874990.0
+2012-12-20,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2012-12-23,3.0899999141693115,3.0999999046325684,3.0799999237060547,3.0899999141693115,1977460.0
+2012-12-24,3.0899999141693115,3.0999999046325684,3.0799999237060547,3.0999999046325684,2631470.0
+2012-12-25,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,5277310.0
+2012-12-26,3.0999999046325684,3.0999999046325684,3.059999942779541,3.0799999237060547,4262610.0
+2012-12-27,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2012-12-30,3.049999952316284,3.049999952316284,3.0199999809265137,3.0299999713897705,5952905.0
+2012-12-31,3.0399999618530273,3.0399999618530273,2.9800000190734863,2.990000009536743,4733915.0
+2013-01-01,3.0299999713897705,3.0299999713897705,2.990000009536743,3.0199999809265137,4992905.0
+2013-01-02,3.0199999809265137,3.059999942779541,3.0199999809265137,3.049999952316284,7062935.0
+2013-01-03,15.25,15.25,15.25,15.25,0.0
+2013-01-06,3.109999895095825,3.1700000762939453,3.0799999237060547,3.119999885559082,11917435.0
+2013-01-07,3.140000104904175,3.1600000858306885,3.109999895095825,3.1500000953674316,7937890.0
+2013-01-08,3.140000104904175,3.1600000858306885,3.059999942779541,3.109999895095825,6871045.0
+2013-01-09,3.109999895095825,3.130000114440918,3.0899999141693115,3.109999895095825,3710860.0
+2013-01-10,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2013-01-13,3.140000104904175,3.140000104904175,3.0999999046325684,3.119999885559082,4543315.0
+2013-01-14,3.109999895095825,3.119999885559082,3.0899999141693115,3.0999999046325684,4318315.0
+2013-01-15,3.0999999046325684,3.109999895095825,3.069999933242798,3.0899999141693115,3006670.0
+2013-01-16,3.0799999237060547,3.0799999237060547,3.049999952316284,3.049999952316284,2209905.0
+2013-01-17,15.25,15.25,15.25,15.25,0.0
+2013-01-20,3.0999999046325684,3.0999999046325684,3.059999942779541,3.059999942779541,3969795.0
+2013-01-21,3.0399999618530273,3.049999952316284,3.0,3.0299999713897705,4734755.0
+2013-01-22,3.0199999809265137,3.069999933242798,3.009999990463257,3.049999952316284,3596415.0
+2013-01-23,3.059999942779541,3.059999942779541,3.0,3.0199999809265137,2643375.0
+2013-01-24,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-01-27,3.059999942779541,3.130000114440918,3.049999952316284,3.0799999237060547,7421010.0
+2013-01-28,3.109999895095825,3.119999885559082,3.059999942779541,3.069999933242798,2782660.0
+2013-01-29,3.0799999237060547,3.119999885559082,3.069999933242798,3.109999895095825,6806230.0
+2013-01-30,3.109999895095825,3.140000104904175,3.0999999046325684,3.130000114440918,7347910.0
+2013-01-31,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,0.0
+2013-02-03,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.1600000858306885,6175240.0
+2013-02-04,3.1500000953674316,3.2300000190734863,3.130000114440918,3.200000047683716,10193240.0
+2013-02-05,3.200000047683716,3.2100000381469727,3.0799999237060547,3.1700000762939453,7026785.0
+2013-02-06,3.180000066757202,3.2100000381469727,3.0899999141693115,3.0899999141693115,7212050.0
+2013-02-07,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
+2013-02-10,3.059999942779541,3.0799999237060547,3.049999952316284,3.059999942779541,4190755.0
+2013-02-11,3.059999942779541,3.0999999046325684,3.059999942779541,3.0799999237060547,3988935.0
+2013-02-12,3.0799999237060547,3.109999895095825,3.069999933242798,3.0799999237060547,4373455.0
+2013-02-13,3.0899999141693115,3.0899999141693115,3.049999952316284,3.059999942779541,3398735.0
+2013-02-14,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2013-02-17,3.0899999141693115,3.140000104904175,3.0799999237060547,3.109999895095825,3091995.0
+2013-02-18,3.109999895095825,3.1600000858306885,3.0999999046325684,3.130000114440918,4169080.0
+2013-02-19,3.119999885559082,3.2200000286102295,3.0799999237060547,3.0999999046325684,20706340.0
+2013-02-20,3.0999999046325684,3.119999885559082,3.069999933242798,3.0799999237060547,5057490.0
+2013-02-21,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0
+2013-02-24,3.0899999141693115,3.119999885559082,3.059999942779541,3.069999933242798,4142765.0
+2013-02-25,3.069999933242798,3.0899999141693115,3.049999952316284,3.069999933242798,2886285.0
+2013-02-26,3.059999942779541,3.059999942779541,3.0299999713897705,3.0399999618530273,2622855.0
+2013-02-27,3.049999952316284,3.0799999237060547,3.049999952316284,3.049999952316284,1999850.0
+2013-02-28,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,0.0
+2013-03-03,3.049999952316284,3.059999942779541,3.0299999713897705,3.0399999618530273,3010960.0
+2013-03-04,3.0399999618530273,3.0399999618530273,3.0199999809265137,3.0299999713897705,2163490.0
+2013-03-05,3.0199999809265137,3.0399999618530273,3.0199999809265137,3.0199999809265137,1714295.0
+2013-03-06,3.0299999713897705,3.0399999618530273,3.0199999809265137,3.0199999809265137,1602075.0
+2013-03-07,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0
+2013-03-10,3.0199999809265137,3.0299999713897705,3.0199999809265137,3.0199999809265137,1829635.0
+2013-03-11,3.0299999713897705,3.0799999237060547,3.0299999713897705,3.069999933242798,6473120.0
+2013-03-12,3.059999942779541,3.109999895095825,3.0199999809265137,3.0199999809265137,8152205.0
+2013-03-13,3.0199999809265137,3.049999952316284,3.0,3.0399999618530273,4865825.0
+2013-03-14,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0
+2013-03-17,3.0799999237060547,3.130000114440918,3.069999933242798,3.109999895095825,9183160.0
+2013-03-18,3.109999895095825,3.109999895095825,3.059999942779541,3.059999942779541,4929105.0
+2013-03-19,3.069999933242798,3.0999999046325684,3.069999933242798,3.069999933242798,3259525.0
+2013-03-20,3.069999933242798,3.0999999046325684,3.0299999713897705,3.0399999618530273,7719710.0
+2013-03-21,,,,,
+2013-03-24,3.0999999046325684,3.119999885559082,3.059999942779541,3.0799999237060547,6421440.0
+2013-03-25,3.0799999237060547,3.0799999237060547,3.059999942779541,3.0799999237060547,4375110.0
+2013-03-26,3.0799999237060547,3.0799999237060547,3.049999952316284,3.059999942779541,3090820.0
+2013-03-27,3.059999942779541,3.0899999141693115,3.049999952316284,3.0799999237060547,4977610.0
+2013-03-28,,,,,
+2013-03-31,3.0299999713897705,3.119999885559082,3.0199999809265137,3.0999999046325684,10913265.0
+2013-04-01,3.0899999141693115,3.140000104904175,3.069999933242798,3.0899999141693115,5694885.0
+2013-04-02,3.0799999237060547,3.0899999141693115,3.059999942779541,3.0799999237060547,4984470.0
+2013-04-03,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0799999237060547,4242190.0
+2013-04-04,,,,,
+2013-04-07,3.0399999618530273,3.0799999237060547,3.0399999618530273,3.069999933242798,1646595.0
+2013-04-08,3.0799999237060547,3.1700000762939453,3.0799999237060547,3.140000104904175,14169480.0
+2013-04-09,3.1500000953674316,3.2899999618530273,3.140000104904175,3.1700000762939453,28417790.0
+2013-04-10,3.200000047683716,3.25,3.1700000762939453,3.200000047683716,16804305.0
+2013-04-11,,,,,
+2013-04-14,3.240000009536743,3.3499999046325684,3.2300000190734863,3.3299999237060547,14380320.0
+2013-04-15,3.3499999046325684,3.369999885559082,3.240000009536743,3.259999990463257,14540400.0
+2013-04-16,3.200000047683716,3.240000009536743,3.1600000858306885,3.2100000381469727,9629620.0
+2013-04-17,3.2100000381469727,3.2100000381469727,3.109999895095825,3.130000114440918,9852790.0
+2013-04-18,,,,,
+2013-04-21,3.2200000286102295,3.2300000190734863,3.200000047683716,3.2100000381469727,5493185.0
+2013-04-22,3.2100000381469727,3.240000009536743,3.200000047683716,3.2200000286102295,5430120.0
+2013-04-23,3.240000009536743,3.25,3.2100000381469727,3.2200000286102295,6021805.0
+2013-04-24,3.2300000190734863,3.240000009536743,3.2200000286102295,3.2200000286102295,6434245.0
+2013-04-25,,,,,
+2013-04-28,3.190000057220459,3.200000047683716,3.1600000858306885,3.190000057220459,3710935.0
+2013-04-29,3.200000047683716,3.200000047683716,3.1700000762939453,3.180000066757202,3143385.0
+2013-04-30,3.180000066757202,3.190000057220459,3.140000104904175,3.1600000858306885,3418930.0
+2013-05-01,3.1500000953674316,3.1600000858306885,3.0899999141693115,3.119999885559082,7326475.0
+2013-05-02,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2013-05-05,3.140000104904175,3.1500000953674316,3.119999885559082,3.119999885559082,3585445.0
+2013-05-06,3.130000114440918,3.130000114440918,3.0799999237060547,3.109999895095825,4234430.0
+2013-05-07,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0799999237060547,2334060.0
+2013-05-08,3.0899999141693115,3.109999895095825,3.0799999237060547,3.0799999237060547,1615640.0
+2013-05-09,,,,,
+2013-05-12,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.130000114440918,6824155.0
+2013-05-13,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.0799999237060547,4562755.0
+2013-05-14,3.0799999237060547,3.0899999141693115,3.0399999618530273,3.049999952316284,3271145.0
+2013-05-15,3.049999952316284,3.059999942779541,3.009999990463257,3.049999952316284,3659690.0
+2013-05-16,,,,,
+2013-05-19,3.0799999237060547,3.109999895095825,3.069999933242798,3.109999895095825,5226990.0
+2013-05-20,3.109999895095825,3.180000066757202,3.0899999141693115,3.119999885559082,13206090.0
+2013-05-21,3.109999895095825,3.140000104904175,3.109999895095825,3.109999895095825,4485195.0
+2013-05-22,3.119999885559082,3.140000104904175,3.0999999046325684,3.119999885559082,4755780.0
+2013-05-23,,,,,
+2013-05-26,3.119999885559082,3.140000104904175,3.0999999046325684,3.109999895095825,3716415.0
+2013-05-27,3.109999895095825,3.140000104904175,3.109999895095825,3.140000104904175,4320695.0
+2013-05-28,3.130000114440918,3.180000066757202,3.130000114440918,3.180000066757202,11764050.0
+2013-05-29,3.180000066757202,3.190000057220459,3.119999885559082,3.140000104904175,7100465.0
+2013-05-30,,,,,
+2013-06-02,3.119999885559082,3.130000114440918,3.109999895095825,3.130000114440918,5896290.0
+2013-06-03,3.119999885559082,3.140000104904175,3.0999999046325684,3.119999885559082,9093760.0
+2013-06-04,3.119999885559082,3.1500000953674316,3.0999999046325684,3.109999895095825,8863325.0
+2013-06-05,3.0899999141693115,3.130000114440918,3.0899999141693115,3.119999885559082,6102110.0
+2013-06-06,,,,,
+2013-06-09,3.130000114440918,3.1600000858306885,3.119999885559082,3.140000104904175,5759805.0
+2013-06-10,3.140000104904175,3.1600000858306885,3.119999885559082,3.1500000953674316,5488405.0
+2013-06-11,3.1500000953674316,3.2300000190734863,3.140000104904175,3.180000066757202,18079925.0
+2013-06-12,3.200000047683716,3.2100000381469727,3.1700000762939453,3.190000057220459,5376265.0
+2013-06-13,,,,,
+2013-06-16,2.950000047683716,3.0399999618530273,2.940000057220459,3.0199999809265137,5986620.0
+2013-06-17,3.0399999618530273,3.0899999141693115,3.0399999618530273,3.0899999141693115,4805610.0
+2013-06-18,3.0899999141693115,3.109999895095825,3.0799999237060547,3.0799999237060547,4751345.0
+2013-06-19,3.0799999237060547,3.0899999141693115,3.059999942779541,3.059999942779541,3687795.0
+2013-06-20,,,,,
+2013-06-23,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0799999237060547,2277040.0
+2013-06-24,3.0799999237060547,3.0799999237060547,3.0399999618530273,3.0399999618530273,4904580.0
+2013-06-25,3.0399999618530273,3.069999933242798,3.0399999618530273,3.049999952316284,2919475.0
+2013-06-26,3.059999942779541,3.059999942779541,3.0299999713897705,3.0399999618530273,2820750.0
+2013-06-27,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2013-06-30,3.0299999713897705,3.049999952316284,3.0199999809265137,3.0299999713897705,1454790.0
+2013-07-01,3.0399999618530273,3.059999942779541,3.0399999618530273,3.059999942779541,2194570.0
+2013-07-02,3.059999942779541,3.069999933242798,3.049999952316284,3.059999942779541,2372980.0
+2013-07-03,3.069999933242798,3.069999933242798,3.0399999618530273,3.0399999618530273,2228475.0
+2013-07-04,3.059999942779541,3.069999933242798,3.049999952316284,3.049999952316284,1273440.0
+2013-07-07,3.059999942779541,3.0999999046325684,3.059999942779541,3.0799999237060547,5698610.0
+2013-07-08,3.0899999141693115,3.0999999046325684,3.059999942779541,3.069999933242798,3861935.0
+2013-07-09,3.069999933242798,3.0999999046325684,3.059999942779541,3.0999999046325684,2351030.0
+2013-07-10,3.0999999046325684,3.0999999046325684,3.069999933242798,3.0799999237060547,1910200.0
+2013-07-11,3.069999933242798,3.0899999141693115,3.059999942779541,3.0799999237060547,1128655.0
+2013-07-14,3.0899999141693115,3.119999885559082,3.0799999237060547,3.109999895095825,3130820.0
+2013-07-15,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,2326515.0
+2013-07-16,3.0999999046325684,3.109999895095825,3.0899999141693115,3.0899999141693115,1299480.0
+2013-07-17,3.0799999237060547,3.0899999141693115,3.059999942779541,3.0899999141693115,3314835.0
+2013-07-18,3.0799999237060547,3.0799999237060547,3.0299999713897705,3.049999952316284,3124995.0
+2013-07-21,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.059999942779541,2741105.0
+2013-07-22,3.0999999046325684,3.0999999046325684,3.059999942779541,3.059999942779541,4339385.0
+2013-07-23,3.069999933242798,3.0899999141693115,3.049999952316284,3.059999942779541,7565465.0
+2013-07-24,3.059999942779541,3.119999885559082,3.059999942779541,3.0799999237060547,26918465.0
+2013-07-25,3.0799999237060547,3.130000114440918,3.069999933242798,3.0799999237060547,16092490.0
+2013-07-28,3.0899999141693115,3.140000104904175,3.0899999141693115,3.140000104904175,15053515.0
+2013-07-29,3.1500000953674316,3.2100000381469727,3.140000104904175,3.1600000858306885,30140070.0
+2013-07-30,3.1700000762939453,3.180000066757202,3.140000104904175,3.1600000858306885,8177715.0
+2013-07-31,3.180000066757202,3.200000047683716,3.1600000858306885,3.180000066757202,9235065.0
+2013-08-01,3.180000066757202,3.180000066757202,3.1500000953674316,3.180000066757202,5667700.0
+2013-08-04,3.180000066757202,3.2100000381469727,3.1700000762939453,3.200000047683716,10016425.0
+2013-08-05,3.200000047683716,3.2300000190734863,3.190000057220459,3.200000047683716,7029420.0
+2013-08-11,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2013-08-13,3.240000009536743,3.309999942779541,3.2100000381469727,3.299999952316284,17126005.0
+2013-08-14,3.299999952316284,3.309999942779541,3.25,3.2699999809265137,8953345.0
+2013-08-15,3.2699999809265137,3.2899999618530273,3.25,3.259999990463257,7090970.0
+2013-08-18,3.25,3.2699999809265137,3.2200000286102295,3.240000009536743,6980495.0
+2013-08-19,3.2300000190734863,3.240000009536743,3.2100000381469727,3.2300000190734863,4069805.0
+2013-08-20,3.2300000190734863,3.25,3.2100000381469727,3.2200000286102295,4195275.0
+2013-08-21,3.2200000286102295,3.25,3.2200000286102295,3.240000009536743,5551030.0
+2013-08-22,3.2300000190734863,3.25,3.2300000190734863,3.240000009536743,2645870.0
+2013-08-25,3.2300000190734863,3.25,3.2200000286102295,3.2200000286102295,4495620.0
+2013-08-26,3.2200000286102295,3.2300000190734863,3.180000066757202,3.190000057220459,6052830.0
+2013-08-27,3.0999999046325684,3.109999895095825,2.940000057220459,2.9800000190734863,8433760.0
+2013-08-28,2.940000057220459,3.0299999713897705,2.930000066757202,2.9700000286102295,4996475.0
+2013-08-29,2.990000009536743,3.0199999809265137,2.9200000762939453,2.9200000762939453,4302475.0
+2013-09-01,2.9600000381469727,2.990000009536743,2.9600000381469727,2.9800000190734863,4094300.0
+2013-09-02,2.9800000190734863,2.990000009536743,2.9600000381469727,2.990000009536743,3253235.0
+2013-09-03,3.0,3.009999990463257,2.9100000858306885,2.930000066757202,5178350.0
+2013-09-04,2.9200000762939453,2.930000066757202,2.890000104904175,2.890000104904175,2504655.0
+2013-09-05,2.880000114440918,2.9100000858306885,2.8499999046325684,2.869999885559082,2289840.0
+2013-09-08,2.890000104904175,2.9100000858306885,2.8299999237060547,2.8499999046325684,2441495.0
+2013-09-09,2.8399999141693115,2.8399999141693115,2.7799999713897705,2.819999933242798,3980475.0
+2013-09-10,2.9000000953674316,2.940000057220459,2.890000104904175,2.930000066757202,6773730.0
+2013-09-11,2.940000057220459,2.9700000286102295,2.9200000762939453,2.9700000286102295,4666070.0
+2013-09-12,2.9700000286102295,3.0,2.9600000381469727,2.990000009536743,3230965.0
+2013-09-15,3.009999990463257,3.0899999141693115,3.0,3.0799999237060547,6742120.0
+2013-09-16,3.0799999237060547,3.0799999237060547,3.0399999618530273,3.069999933242798,5194065.0
+2013-09-17,3.069999933242798,3.1500000953674316,3.069999933242798,3.119999885559082,9114445.0
+2013-09-18,3.140000104904175,3.140000104904175,3.059999942779541,3.069999933242798,3484765.0
+2013-09-19,3.0999999046325684,3.119999885559082,3.069999933242798,3.0899999141693115,5641435.0
+2013-09-24,3.0999999046325684,3.130000114440918,3.0899999141693115,3.119999885559082,2847315.0
+2013-09-25,3.140000104904175,3.1500000953674316,3.109999895095825,3.119999885559082,1987550.0
+2013-09-26,3.119999885559082,3.130000114440918,3.059999942779541,3.0799999237060547,3598980.0
+2013-09-29,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0899999141693115,1690545.0
+2013-09-30,3.0899999141693115,3.109999895095825,3.069999933242798,3.0999999046325684,4861820.0
+2013-10-01,3.0799999237060547,3.109999895095825,3.0799999237060547,3.109999895095825,2336675.0
+2013-10-02,3.109999895095825,3.119999885559082,3.0899999141693115,3.0899999141693115,3110260.0
+2013-10-03,3.0999999046325684,3.109999895095825,3.0899999141693115,3.109999895095825,2299030.0
+2013-10-06,3.109999895095825,3.109999895095825,3.0,3.059999942779541,3893430.0
+2013-10-07,3.0399999618530273,3.069999933242798,3.009999990463257,3.009999990463257,1609955.0
+2013-10-08,3.0299999713897705,3.069999933242798,3.0,3.0399999618530273,9049110.0
+2013-10-09,3.0299999713897705,3.059999942779541,3.009999990463257,3.0199999809265137,3554410.0
+2013-10-10,3.009999990463257,3.0299999713897705,3.0,3.0199999809265137,2777480.0
+2013-10-13,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-10-20,3.059999942779541,3.109999895095825,3.049999952316284,3.0999999046325684,3823585.0
+2013-10-21,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,4949380.0
+2013-10-22,3.109999895095825,3.1500000953674316,3.0799999237060547,3.0899999141693115,3054075.0
+2013-10-23,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0799999237060547,1518895.0
+2013-10-24,3.0799999237060547,3.130000114440918,3.0799999237060547,3.109999895095825,7760715.0
+2013-10-27,3.109999895095825,3.119999885559082,3.0999999046325684,3.119999885559082,1643705.0
+2013-10-28,3.119999885559082,3.1600000858306885,3.109999895095825,3.119999885559082,7140620.0
+2013-10-29,3.130000114440918,3.130000114440918,3.0799999237060547,3.0799999237060547,2913100.0
+2013-10-30,3.0899999141693115,3.0999999046325684,3.069999933242798,3.0999999046325684,2332940.0
+2013-10-31,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0899999141693115,3069035.0
+2013-11-03,3.0899999141693115,3.0999999046325684,3.069999933242798,3.0899999141693115,3857380.0
+2013-11-04,3.0799999237060547,3.109999895095825,3.0799999237060547,3.0899999141693115,2511745.0
+2013-11-05,3.0899999141693115,3.130000114440918,3.0899999141693115,3.119999885559082,6276620.0
+2013-11-06,3.119999885559082,3.130000114440918,3.0999999046325684,3.109999895095825,2604270.0
+2013-11-07,3.109999895095825,3.119999885559082,3.0999999046325684,3.0999999046325684,3531525.0
+2013-11-10,3.109999895095825,3.130000114440918,3.109999895095825,3.119999885559082,2537115.0
+2013-11-11,3.119999885559082,3.119999885559082,3.109999895095825,3.119999885559082,1622970.0
+2013-11-12,3.119999885559082,3.200000047683716,3.109999895095825,3.1600000858306885,11695410.0
+2013-11-13,3.1600000858306885,3.2100000381469727,3.1500000953674316,3.1600000858306885,8921365.0
+2013-11-14,3.180000066757202,3.240000009536743,3.180000066757202,3.200000047683716,6992550.0
+2013-11-17,3.200000047683716,3.240000009536743,3.200000047683716,3.200000047683716,4828000.0
+2013-11-18,3.2100000381469727,3.2100000381469727,3.1700000762939453,3.180000066757202,4264105.0
+2013-11-19,3.190000057220459,3.190000057220459,3.1600000858306885,3.180000066757202,4000270.0
+2013-11-20,3.180000066757202,3.2300000190734863,3.180000066757202,3.2200000286102295,5124965.0
+2013-11-21,3.2200000286102295,3.2200000286102295,3.190000057220459,3.190000057220459,3142495.0
+2013-11-24,3.200000047683716,3.2200000286102295,3.190000057220459,3.190000057220459,3691560.0
+2013-11-25,3.200000047683716,3.240000009536743,3.190000057220459,3.240000009536743,5730530.0
+2013-11-26,3.240000009536743,3.259999990463257,2.9600000381469727,3.0999999046325684,12413190.0
+2013-11-27,3.109999895095825,3.1700000762939453,3.0899999141693115,3.1500000953674316,8834560.0
+2013-11-28,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1600000858306885,2001005.0
+2013-12-01,3.1700000762939453,3.1700000762939453,3.130000114440918,3.140000104904175,2518220.0
+2013-12-02,3.1500000953674316,3.180000066757202,3.140000104904175,3.1500000953674316,3077600.0
+2013-12-03,3.1500000953674316,3.1600000858306885,3.0799999237060547,3.0999999046325684,2818460.0
+2013-12-04,3.0899999141693115,3.119999885559082,3.059999942779541,3.0999999046325684,1679835.0
+2013-12-05,3.109999895095825,3.140000104904175,3.0899999141693115,3.140000104904175,1305295.0
+2013-12-08,3.140000104904175,3.1700000762939453,3.130000114440918,3.1700000762939453,4436750.0
+2013-12-09,3.180000066757202,3.2300000190734863,3.1700000762939453,3.2100000381469727,11428245.0
+2013-12-10,3.2100000381469727,3.2200000286102295,3.190000057220459,3.2100000381469727,7942600.0
+2013-12-11,3.200000047683716,3.2100000381469727,3.190000057220459,3.190000057220459,3214940.0
+2013-12-12,3.190000057220459,3.2200000286102295,3.1700000762939453,3.2200000286102295,3026825.0
+2013-12-15,3.2200000286102295,3.2200000286102295,3.190000057220459,3.200000047683716,2540840.0
+2013-12-16,3.180000066757202,3.200000047683716,3.180000066757202,3.190000057220459,2117975.0
+2013-12-17,3.190000057220459,3.200000047683716,3.180000066757202,3.200000047683716,3170415.0
+2013-12-18,3.190000057220459,3.2100000381469727,3.180000066757202,3.2100000381469727,2738795.0
+2013-12-19,3.200000047683716,3.2799999713897705,3.200000047683716,3.25,9388300.0
+2013-12-22,3.259999990463257,3.259999990463257,3.2200000286102295,3.240000009536743,4035995.0
+2013-12-23,3.240000009536743,3.240000009536743,3.200000047683716,3.2100000381469727,3851125.0
+2013-12-24,3.2100000381469727,3.259999990463257,3.200000047683716,3.2200000286102295,10995345.0
+2013-12-25,3.2300000190734863,3.259999990463257,3.2200000286102295,3.240000009536743,6595345.0
+2013-12-26,3.240000009536743,3.319999933242798,3.2200000286102295,3.2699999809265137,16664200.0
+2013-12-29,3.2899999618530273,3.319999933242798,3.25,3.319999933242798,17130915.0
+2013-12-30,3.3399999141693115,3.4000000953674316,3.3299999237060547,3.359999895095825,18244380.0
+2013-12-31,3.369999885559082,3.380000114440918,3.309999942779541,3.3399999141693115,8947410.0
+2014-01-01,3.3399999141693115,3.3399999141693115,3.319999933242798,3.319999933242798,4908770.0
+2014-01-02,3.3299999237060547,3.3299999237060547,3.309999942779541,3.309999942779541,5922835.0
+2014-01-05,3.319999933242798,3.3299999237060547,3.259999990463257,3.2699999809265137,8781525.0
+2014-01-06,3.259999990463257,3.2899999618530273,3.240000009536743,3.259999990463257,6611070.0
+2014-01-07,3.259999990463257,3.2699999809265137,3.240000009536743,3.259999990463257,2971630.0
+2014-01-08,3.259999990463257,3.2899999618530273,3.259999990463257,3.2899999618530273,4116225.0
+2014-01-09,3.299999952316284,3.3499999046325684,3.299999952316284,3.299999952316284,17686800.0
+2014-01-12,3.309999942779541,3.309999942779541,3.259999990463257,3.2799999713897705,4631755.0
+2014-01-13,3.2699999809265137,3.2799999713897705,3.25,3.2699999809265137,2829135.0
+2014-01-14,3.259999990463257,3.309999942779541,3.25,3.2899999618530273,4948880.0
+2014-01-15,3.299999952316284,3.299999952316284,3.2799999713897705,3.2899999618530273,4837100.0
+2014-01-16,3.2899999618530273,3.299999952316284,3.259999990463257,3.259999990463257,2526335.0
+2014-01-19,3.259999990463257,3.2699999809265137,3.240000009536743,3.2699999809265137,2945635.0
+2014-01-20,3.25,3.2699999809265137,3.2200000286102295,3.2300000190734863,4188640.0
+2014-01-21,3.2200000286102295,3.25,3.2100000381469727,3.2300000190734863,5682705.0
+2014-01-22,3.2300000190734863,3.240000009536743,3.140000104904175,3.2100000381469727,3531035.0
+2014-01-23,3.2100000381469727,3.25,3.200000047683716,3.200000047683716,3521180.0
+2014-01-26,3.1600000858306885,3.2300000190734863,3.0999999046325684,3.2200000286102295,6904995.0
+2014-01-27,3.2200000286102295,3.240000009536743,3.180000066757202,3.180000066757202,5464070.0
+2014-01-28,3.190000057220459,3.2100000381469727,3.180000066757202,3.190000057220459,3564305.0
+2014-01-29,3.2100000381469727,3.2200000286102295,3.200000047683716,3.2100000381469727,2769140.0
+2014-01-30,3.190000057220459,3.2200000286102295,3.180000066757202,3.200000047683716,2443000.0
+2014-02-02,3.200000047683716,3.2300000190734863,3.200000047683716,3.2300000190734863,2546580.0
+2014-02-03,3.2300000190734863,3.2300000190734863,3.200000047683716,3.2100000381469727,2653305.0
+2014-02-04,3.1700000762939453,3.190000057220459,3.1500000953674316,3.190000057220459,2290140.0
+2014-02-05,3.2100000381469727,3.2100000381469727,3.180000066757202,3.190000057220459,2084365.0
+2014-02-06,3.200000047683716,3.200000047683716,3.180000066757202,3.190000057220459,2087845.0
+2014-02-09,3.2100000381469727,3.2100000381469727,3.190000057220459,3.190000057220459,3442375.0
+2014-02-10,3.190000057220459,3.2300000190734863,3.180000066757202,3.2100000381469727,5321925.0
+2014-02-11,3.2100000381469727,3.2200000286102295,3.200000047683716,3.200000047683716,5346780.0
+2014-02-12,3.2100000381469727,3.2300000190734863,3.2100000381469727,3.2100000381469727,2009555.0
+2014-02-13,3.2100000381469727,3.3299999237060547,3.200000047683716,3.319999933242798,23285775.0
+2014-02-16,3.319999933242798,3.440000057220459,3.309999942779541,3.4000000953674316,29496340.0
+2014-02-17,3.380000114440918,3.430000066757202,3.3499999046325684,3.380000114440918,8719180.0
+2014-02-18,3.369999885559082,3.4600000381469727,3.359999895095825,3.430000066757202,9371330.0
+2014-02-19,3.450000047683716,3.490000009536743,3.4100000858306885,3.4800000190734863,8002955.0
+2014-02-20,3.4700000286102295,3.5399999618530273,3.4600000381469727,3.5299999713897705,11201335.0
+2014-02-23,3.5399999618530273,3.5399999618530273,3.4800000190734863,3.5199999809265137,6997105.0
+2014-02-24,3.5199999809265137,3.5799999237060547,3.4800000190734863,3.559999942779541,6317075.0
+2014-02-25,3.559999942779541,3.609999895095825,3.5299999713897705,3.5899999141693115,5028295.0
+2014-02-26,3.5999999046325684,3.880000114440918,3.569999933242798,3.7799999713897705,19650525.0
+2014-02-27,3.7699999809265137,3.8499999046325684,3.7699999809265137,3.7799999713897705,7653735.0
+2014-03-02,3.7200000286102295,3.819999933242798,3.5999999046325684,3.700000047683716,8759215.0
+2014-03-03,3.680000066757202,3.690000057220459,3.5999999046325684,3.619999885559082,6626075.0
+2014-03-04,3.6500000953674316,3.7899999618530273,3.640000104904175,3.700000047683716,7872585.0
+2014-03-05,3.700000047683716,3.75,3.640000104904175,3.680000066757202,4816775.0
+2014-03-06,3.690000057220459,3.740000009536743,3.690000057220459,3.700000047683716,3727770.0
+2014-03-09,3.7300000190734863,3.759999990463257,3.700000047683716,3.75,4579130.0
+2014-03-10,3.759999990463257,3.8299999237060547,3.7200000286102295,3.7899999618530273,6422415.0
+2014-03-11,3.799999952316284,3.8299999237060547,3.759999990463257,3.809999942779541,4088595.0
+2014-03-12,3.7899999618530273,3.819999933242798,3.75,3.75,3163535.0
+2014-03-13,3.75,3.7799999713897705,3.7200000286102295,3.75,4818665.0
+2014-03-16,3.75,3.869999885559082,3.740000009536743,3.7899999618530273,7995940.0
+2014-03-17,3.7899999618530273,3.809999942779541,3.75,3.7699999809265137,3328345.0
+2014-03-18,3.7699999809265137,3.799999952316284,3.7699999809265137,3.7899999618530273,2463085.0
+2014-03-19,3.7899999618530273,3.809999942779541,3.75,3.7899999618530273,2930370.0
+2014-03-20,3.7699999809265137,3.7899999618530273,3.759999990463257,3.7799999713897705,1290715.0
+2014-03-23,3.7799999713897705,3.819999933242798,3.7699999809265137,3.819999933242798,2817105.0
+2014-03-24,3.740000009536743,3.799999952316284,3.7200000286102295,3.7799999713897705,5681155.0
+2014-03-25,3.7799999713897705,3.7899999618530273,3.75,3.7799999713897705,3134275.0
+2014-03-26,3.7799999713897705,3.7799999713897705,3.7699999809265137,3.7799999713897705,1560385.0
+2014-03-27,3.7699999809265137,3.7799999713897705,3.700000047683716,3.700000047683716,1525090.0
+2014-03-30,3.7300000190734863,3.75,3.680000066757202,3.690000057220459,2225515.0
+2014-03-31,3.690000057220459,3.7799999713897705,3.6700000762939453,3.7799999713897705,3844890.0
+2014-04-01,3.7899999618530273,3.8499999046325684,3.7799999713897705,3.8399999141693115,5943730.0
+2014-04-02,3.869999885559082,3.930000066757202,3.8499999046325684,3.880000114440918,5870100.0
+2014-04-03,3.880000114440918,3.890000104904175,3.799999952316284,3.799999952316284,4628195.0
+2014-04-06,3.7899999618530273,3.8499999046325684,3.7799999713897705,3.8299999237060547,4572300.0
+2014-04-07,3.8399999141693115,3.880000114440918,3.799999952316284,3.8499999046325684,4668180.0
+2014-04-08,3.880000114440918,4.03000020980835,3.8399999141693115,3.9200000762939453,14753825.0
+2014-04-09,3.950000047683716,4.170000076293945,3.759999990463257,3.880000114440918,20353855.0
+2014-04-10,3.880000114440918,3.9800000190734863,3.8499999046325684,3.890000104904175,9838765.0
+2014-04-13,3.8299999237060547,4.0,3.799999952316284,4.0,7521710.0
+2014-04-14,4.039999961853027,4.039999961853027,3.9800000190734863,4.019999980926514,5043555.0
+2014-04-15,4.050000190734863,4.409999847412109,4.050000190734863,4.409999847412109,23651295.0
+2014-04-16,4.489999771118164,4.599999904632568,4.300000190734863,4.360000133514404,26676605.0
+2014-04-17,4.380000114440918,4.400000095367432,4.289999961853027,4.309999942779541,6400820.0
+2014-04-20,4.320000171661377,4.519999980926514,4.320000171661377,4.440000057220459,12556275.0
+2014-04-21,4.440000057220459,4.449999809265137,4.360000133514404,4.360000133514404,5527130.0
+2014-04-22,4.369999885559082,4.400000095367432,4.320000171661377,4.340000152587891,3620335.0
+2014-04-23,4.340000152587891,4.400000095367432,4.289999961853027,4.369999885559082,4050915.0
+2014-04-24,4.369999885559082,4.380000114440918,4.320000171661377,4.340000152587891,1710265.0
+2014-04-27,4.340000152587891,4.369999885559082,4.289999961853027,4.320000171661377,5270015.0
+2014-04-28,4.320000171661377,4.340000152587891,4.300000190734863,4.300000190734863,2842805.0
+2014-04-29,4.320000171661377,4.360000133514404,4.300000190734863,4.320000171661377,2880770.0
+2014-04-30,4.300000190734863,4.389999866485596,4.289999961853027,4.380000114440918,8621255.0
+2014-05-01,4.400000095367432,4.53000020980835,4.389999866485596,4.400000095367432,16325200.0
+2014-05-04,4.420000076293945,4.449999809265137,4.380000114440918,4.400000095367432,8342420.0
+2014-05-05,4.400000095367432,4.429999828338623,4.360000133514404,4.409999847412109,4052945.0
+2014-05-06,4.420000076293945,4.429999828338623,4.380000114440918,4.409999847412109,4504955.0
+2014-05-07,4.400000095367432,4.480000019073486,4.389999866485596,4.460000038146973,8421685.0
+2014-05-08,4.449999809265137,4.510000228881836,4.440000057220459,4.460000038146973,8753860.0
+2014-05-11,4.46999979019165,4.579999923706055,4.440000057220459,4.539999961853027,11176395.0
+2014-05-12,4.550000190734863,4.579999923706055,4.5,4.53000020980835,6820720.0
+2014-05-13,4.53000020980835,4.730000019073486,4.519999980926514,4.659999847412109,17472735.0
+2014-05-14,4.670000076293945,4.710000038146973,4.610000133514404,4.630000114440918,8517545.0
+2014-05-15,4.650000095367432,4.650000095367432,4.590000152587891,4.610000133514404,4046745.0
+2014-05-18,4.570000171661377,4.599999904632568,4.519999980926514,4.570000171661377,3657490.0
+2014-05-19,4.539999961853027,4.550000190734863,4.389999866485596,4.420000076293945,5141410.0
+2014-05-20,4.429999828338623,4.480000019073486,4.380000114440918,4.429999828338623,3496380.0
+2014-05-21,4.440000057220459,4.510000228881836,4.400000095367432,4.5,6173280.0
+2014-05-22,4.489999771118164,4.519999980926514,4.420000076293945,4.440000057220459,4147030.0
+2014-05-25,4.400000095367432,4.440000057220459,4.340000152587891,4.409999847412109,2995725.0
+2014-05-26,4.420000076293945,4.519999980926514,4.420000076293945,4.449999809265137,4618785.0
+2014-05-27,4.460000038146973,4.46999979019165,4.429999828338623,4.429999828338623,3025030.0
+2014-05-28,4.440000057220459,4.440000057220459,4.400000095367432,4.400000095367432,4133170.0
+2014-05-29,4.389999866485596,4.440000057220459,4.320000171661377,4.409999847412109,7312615.0
+2014-06-01,4.389999866485596,4.420000076293945,4.389999866485596,4.400000095367432,2430240.0
+2014-06-02,4.400000095367432,4.460000038146973,4.389999866485596,4.409999847412109,7072025.0
+2014-06-03,4.420000076293945,4.420000076293945,4.389999866485596,4.389999866485596,2365485.0
+2014-06-04,4.400000095367432,4.429999828338623,4.380000114440918,4.400000095367432,3065295.0
+2014-06-05,4.420000076293945,4.420000076293945,4.380000114440918,4.380000114440918,1079165.0
+2014-06-08,4.400000095367432,4.409999847412109,4.260000228881836,4.360000133514404,2539365.0
+2014-06-09,4.360000133514404,4.400000095367432,4.360000133514404,4.380000114440918,1893610.0
+2014-06-10,4.380000114440918,4.400000095367432,4.369999885559082,4.380000114440918,2215480.0
+2014-06-11,4.400000095367432,4.739999771118164,4.400000095367432,4.590000152587891,23110940.0
+2014-06-12,4.579999923706055,4.690000057220459,4.460000038146973,4.519999980926514,3709335.0
+2014-06-15,4.5,4.539999961853027,4.400000095367432,4.489999771118164,4782495.0
+2014-06-16,4.5,4.539999961853027,4.400000095367432,4.489999771118164,4782495.0
+2014-06-17,4.460000038146973,4.639999866485596,4.400000095367432,4.599999904632568,10644085.0
+2014-06-18,4.650000095367432,4.71999979019165,4.590000152587891,4.610000133514404,6106435.0
+2014-06-19,4.630000114440918,4.639999866485596,4.53000020980835,4.590000152587891,3664565.0
+2014-06-22,4.590000152587891,4.630000114440918,4.429999828338623,4.53000020980835,3427085.0
+2014-06-23,4.5,4.53000020980835,4.400000095367432,4.449999809265137,2708585.0
+2014-06-24,4.449999809265137,4.46999979019165,4.340000152587891,4.409999847412109,4190465.0
+2014-06-25,4.460000038146973,4.5,4.409999847412109,4.440000057220459,6525670.0
+2014-06-26,4.449999809265137,4.480000019073486,4.420000076293945,4.429999828338623,2701515.0
+2014-06-29,4.400000095367432,4.420000076293945,4.360000133514404,4.400000095367432,1973725.0
+2014-06-30,4.400000095367432,4.579999923706055,4.380000114440918,4.480000019073486,3451620.0
+2014-07-01,4.489999771118164,4.570000171661377,4.489999771118164,4.550000190734863,2634660.0
+2014-07-02,4.570000171661377,4.650000095367432,4.539999961853027,4.639999866485596,2928535.0
+2014-07-03,4.650000095367432,5.099999904632568,4.639999866485596,5.019999980926514,37539345.0
+2014-07-06,5.019999980926514,5.28000020980835,4.900000095367432,5.099999904632568,26953930.0
+2014-07-07,5.159999847412109,5.420000076293945,5.159999847412109,5.21999979019165,17593085.0
+2014-07-08,5.260000228881836,5.360000133514404,5.059999942779541,5.079999923706055,10006590.0
+2014-07-09,5.099999904632568,5.179999828338623,4.980000019073486,5.019999980926514,7329775.0
+2014-07-10,5.019999980926514,5.079999923706055,5.0,5.039999961853027,4253370.0
+2014-07-13,5.039999961853027,5.039999961853027,4.940000057220459,4.980000019073486,4986125.0
+2014-07-14,5.0,5.119999885559082,4.989999771118164,5.0,6558665.0
+2014-07-15,5.059999942779541,5.159999847412109,5.039999961853027,5.079999923706055,6840990.0
+2014-07-16,5.099999904632568,5.179999828338623,5.039999961853027,5.139999866485596,5137600.0
+2014-07-17,5.139999866485596,5.300000190734863,5.079999923706055,5.21999979019165,10995105.0
+2014-07-20,5.179999828338623,5.199999809265137,5.099999904632568,5.139999866485596,2851765.0
+2014-07-21,5.139999866485596,5.139999866485596,5.019999980926514,5.019999980926514,9249950.0
+2014-07-22,5.099999904632568,5.119999885559082,5.039999961853027,5.059999942779541,5291620.0
+2014-07-23,5.099999904632568,5.199999809265137,5.059999942779541,5.099999904632568,3522335.0
+2014-07-24,5.099999904632568,5.260000228881836,5.079999923706055,5.179999828338623,8214635.0
+2014-08-03,5.21999979019165,5.28000020980835,5.179999828338623,5.199999809265137,3315600.0
+2014-08-04,5.21999979019165,5.260000228881836,5.199999809265137,5.239999771118164,4303080.0
+2014-08-05,5.260000228881836,5.320000171661377,5.139999866485596,5.199999809265137,9823705.0
+2014-08-06,5.199999809265137,5.360000133514404,5.199999809265137,5.28000020980835,12286225.0
+2014-08-07,5.320000171661377,5.320000171661377,5.239999771118164,5.28000020980835,4328430.0
+2014-08-10,5.300000190734863,5.320000171661377,5.21999979019165,5.28000020980835,4123880.0
+2014-08-11,5.300000190734863,5.320000171661377,5.239999771118164,5.28000020980835,5089555.0
+2014-08-12,5.28000020980835,5.320000171661377,5.21999979019165,5.28000020980835,4233270.0
+2014-08-13,5.300000190734863,5.300000190734863,5.239999771118164,5.260000228881836,3526950.0
+2014-08-14,5.260000228881836,5.28000020980835,5.21999979019165,5.239999771118164,3914940.0
+2014-08-17,5.239999771118164,5.260000228881836,5.21999979019165,5.239999771118164,3214280.0
+2014-08-18,5.239999771118164,5.260000228881836,5.21999979019165,5.239999771118164,2081885.0
+2014-08-19,5.239999771118164,5.260000228881836,5.21999979019165,5.21999979019165,4372320.0
+2014-08-20,5.239999771118164,5.360000133514404,5.179999828338623,5.260000228881836,12970655.0
+2014-08-21,5.260000228881836,5.260000228881836,5.199999809265137,5.21999979019165,5274330.0
+2014-08-24,5.239999771118164,5.260000228881836,5.199999809265137,5.199999809265137,4947135.0
+2014-08-25,5.21999979019165,5.21999979019165,5.0,5.079999923706055,6683505.0
+2014-08-26,5.099999904632568,5.159999847412109,5.079999923706055,5.139999866485596,2245125.0
+2014-08-27,5.139999866485596,5.199999809265137,5.119999885559082,5.159999847412109,4177870.0
+2014-08-28,5.199999809265137,5.340000152587891,5.179999828338623,5.21999979019165,8527975.0
+2014-08-31,5.320000171661377,5.360000133514404,5.21999979019165,5.260000228881836,4729710.0
+2014-09-01,5.260000228881836,5.28000020980835,5.199999809265137,5.239999771118164,3132500.0
+2014-09-02,5.260000228881836,5.400000095367432,5.239999771118164,5.320000171661377,15861670.0
+2014-09-03,5.320000171661377,5.360000133514404,5.28000020980835,5.360000133514404,6682210.0
+2014-09-04,5.400000095367432,5.420000076293945,5.300000190734863,5.320000171661377,9201535.0
+2014-09-07,5.340000152587891,5.380000114440918,5.300000190734863,5.340000152587891,3368405.0
+2014-09-08,5.340000152587891,5.340000152587891,5.260000228881836,5.28000020980835,3263150.0
+2014-09-09,5.300000190734863,5.320000171661377,5.28000020980835,5.28000020980835,1983185.0
+2014-09-10,5.28000020980835,5.300000190734863,5.21999979019165,5.300000190734863,3533000.0
+2014-09-11,5.300000190734863,5.340000152587891,5.239999771118164,5.28000020980835,3997370.0
+2014-09-14,5.260000228881836,5.300000190734863,5.099999904632568,5.119999885559082,2542470.0
+2014-09-15,5.139999866485596,5.21999979019165,5.099999904632568,5.159999847412109,4439630.0
+2014-09-16,5.119999885559082,5.21999979019165,5.119999885559082,5.139999866485596,1925285.0
+2014-09-17,5.159999847412109,5.159999847412109,5.139999866485596,5.159999847412109,1820055.0
+2014-09-18,5.179999828338623,5.199999809265137,5.139999866485596,5.139999866485596,1921285.0
+2014-09-21,5.139999866485596,5.179999828338623,5.079999923706055,5.139999866485596,2464125.0
+2014-09-22,5.119999885559082,5.119999885559082,5.0,5.039999961853027,3983760.0
+2014-09-24,5.039999961853027,5.059999942779541,4.800000190734863,4.900000095367432,3355575.0
+2014-09-25,4.900000095367432,4.960000038146973,4.860000133514404,4.880000114440918,2460575.0
+2014-09-28,4.880000114440918,4.949999809265137,4.880000114440918,4.909999847412109,3159905.0
+2014-09-29,4.929999828338623,5.059999942779541,4.929999828338623,4.96999979019165,3046150.0
+2014-09-30,4.980000019073486,5.059999942779541,4.980000019073486,5.039999961853027,1477520.0
+2014-10-01,5.059999942779541,5.059999942779541,4.989999771118164,4.989999771118164,2649615.0
+2014-10-02,4.96999979019165,5.039999961853027,4.960000038146973,5.0,2557660.0
+2014-10-12,4.960000038146973,4.960000038146973,4.659999847412109,4.659999847412109,1923035.0
+2014-10-13,4.639999866485596,4.880000114440918,4.599999904632568,4.849999904632568,1567950.0
+2014-10-14,4.860000133514404,4.860000133514404,4.679999828338623,4.78000020980835,1418030.0
+2014-10-15,4.75,4.769999980926514,4.53000020980835,4.550000190734863,2631535.0
+2014-10-16,4.400000095367432,4.420000076293945,4.090000152587891,4.300000190734863,5284715.0
+2014-10-19,4.380000114440918,4.460000038146973,4.309999942779541,4.409999847412109,2606390.0
+2014-10-20,4.420000076293945,4.429999828338623,4.309999942779541,4.429999828338623,1964085.0
+2014-10-21,4.5,4.800000190734863,4.5,4.78000020980835,3106050.0
+2014-10-22,4.789999961853027,4.889999866485596,4.730000019073486,4.730000019073486,3153085.0
+2014-10-23,4.610000133514404,4.739999771118164,4.480000019073486,4.670000076293945,1834480.0
+2014-10-26,4.699999809265137,4.840000152587891,4.679999828338623,4.769999980926514,1182545.0
+2014-10-27,4.75,4.789999961853027,4.71999979019165,4.71999979019165,813195.0
+2014-10-28,4.730000019073486,4.730000019073486,4.639999866485596,4.699999809265137,753180.0
+2014-10-29,4.730000019073486,4.739999771118164,4.610000133514404,4.659999847412109,1001740.0
+2014-10-30,4.599999904632568,4.619999885559082,4.510000228881836,4.559999942779541,2004050.0
+2014-11-02,4.599999904632568,4.639999866485596,4.579999923706055,4.599999904632568,1401915.0
+2014-11-03,4.639999866485596,4.800000190734863,4.630000114440918,4.699999809265137,2430755.0
+2014-11-04,4.679999828338623,4.679999828338623,4.519999980926514,4.590000152587891,2830380.0
+2014-11-05,4.5,4.579999923706055,4.400000095367432,4.519999980926514,2211415.0
+2014-11-06,4.519999980926514,4.550000190734863,4.420000076293945,4.519999980926514,1981445.0
+2014-11-09,4.510000228881836,4.550000190734863,4.480000019073486,4.53000020980835,1470445.0
+2014-11-10,4.539999961853027,4.630000114440918,4.539999961853027,4.599999904632568,2025935.0
+2014-11-11,4.599999904632568,4.610000133514404,4.519999980926514,4.559999942779541,1469205.0
+2014-11-12,4.570000171661377,4.739999771118164,4.539999961853027,4.610000133514404,5412370.0
+2014-11-13,4.599999904632568,4.639999866485596,4.539999961853027,4.590000152587891,2626585.0
+2014-11-16,4.610000133514404,4.610000133514404,4.480000019073486,4.519999980926514,1676875.0
+2014-11-17,4.53000020980835,4.53000020980835,4.28000020980835,4.340000152587891,2175560.0
+2014-11-18,4.360000133514404,4.460000038146973,4.360000133514404,4.420000076293945,1097435.0
+2014-11-19,4.420000076293945,4.510000228881836,4.380000114440918,4.489999771118164,1103620.0
+2014-11-20,4.53000020980835,4.550000190734863,4.460000038146973,4.46999979019165,2318170.0
+2014-11-23,4.550000190734863,4.579999923706055,4.510000228881836,4.539999961853027,1375125.0
+2014-11-24,4.539999961853027,4.579999923706055,4.5,4.53000020980835,1524000.0
+2014-11-25,4.510000228881836,4.559999942779541,4.46999979019165,4.5,922100.0
+2014-11-26,4.460000038146973,4.53000020980835,4.369999885559082,4.46999979019165,1400035.0
+2014-11-27,4.460000038146973,4.480000019073486,4.400000095367432,4.460000038146973,904955.0
+2014-11-30,4.059999942779541,4.380000114440918,4.059999942779541,4.199999809265137,1819480.0
+2014-12-01,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2039430.0
+2014-12-02,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,1680930.0
+2014-12-03,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,2305290.0
+2014-12-04,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,2587900.0
+2014-12-07,4.619999885559082,4.619999885559082,4.539999961853027,4.559999942779541,1208980.0
+2014-12-08,4.579999923706055,4.579999923706055,4.409999847412109,4.409999847412109,1842105.0
+2014-12-09,4.300000190734863,4.570000171661377,4.239999771118164,4.449999809265137,1929755.0
+2014-12-10,4.480000019073486,4.480000019073486,4.329999923706055,4.349999904632568,1017065.0
+2014-12-11,4.320000171661377,4.53000020980835,4.199999809265137,4.5,3175235.0
+2014-12-14,4.400000095367432,4.409999847412109,4.260000228881836,4.28000020980835,1203460.0
+2014-12-15,4.400000095367432,4.400000095367432,3.9200000762939453,4.159999847412109,2362795.0
+2014-12-16,3.940000057220459,4.0,3.6600000858306885,3.9000000953674316,2898880.0
+2014-12-17,3.9000000953674316,4.179999828338623,3.559999942779541,4.179999828338623,1615960.0
+2014-12-18,4.239999771118164,4.480000019073486,4.239999771118164,4.380000114440918,7210800.0
+2014-12-21,4.659999847412109,4.659999847412109,4.239999771118164,4.369999885559082,3325155.0
+2014-12-22,4.320000171661377,4.420000076293945,4.300000190734863,4.360000133514404,1146040.0
+2014-12-23,4.340000152587891,4.420000076293945,4.300000190734863,4.409999847412109,1127665.0
+2014-12-24,4.440000057220459,4.53000020980835,4.400000095367432,4.429999828338623,3439880.0
+2014-12-25,4.409999847412109,4.46999979019165,4.349999904632568,4.400000095367432,2794130.0
+2014-12-28,4.409999847412109,4.539999961853027,4.389999866485596,4.460000038146973,2787795.0
+2014-12-29,4.5,4.570000171661377,4.460000038146973,4.510000228881836,2828930.0
+2014-12-30,4.329999923706055,4.380000114440918,4.199999809265137,4.199999809265137,3533830.0
+2014-12-31,4.28000020980835,4.320000171661377,4.059999942779541,4.199999809265137,3730735.0
+2015-01-01,4.199999809265137,4.300000190734863,4.139999866485596,4.260000228881836,1278290.0
+2015-01-04,4.239999771118164,4.289999961853027,4.230000019073486,4.260000228881836,1025980.0
+2015-01-05,4.199999809265137,4.260000228881836,4.170000076293945,4.25,743155.0
+2015-01-06,4.079999923706055,4.25,4.0,4.25,1171720.0
+2015-01-07,4.260000228881836,4.369999885559082,4.260000228881836,4.309999942779541,1457980.0
+2015-01-08,4.360000133514404,4.420000076293945,4.340000152587891,4.360000133514404,2652470.0
+2015-01-11,4.389999866485596,4.599999904632568,4.329999923706055,4.599999904632568,2732555.0
+2015-01-12,4.559999942779541,4.989999771118164,4.519999980926514,4.769999980926514,9612625.0
+2015-01-13,4.659999847412109,4.769999980926514,4.599999904632568,4.679999828338623,4272340.0
+2015-01-14,4.679999828338623,4.800000190734863,4.670000076293945,4.690000057220459,3542280.0
+2015-01-15,4.730000019073486,4.800000190734863,4.619999885559082,4.639999866485596,1480245.0
+2015-01-18,4.699999809265137,4.730000019073486,4.610000133514404,4.690000057220459,1623005.0
+2015-01-19,4.679999828338623,4.699999809265137,4.639999866485596,4.690000057220459,1290805.0
+2015-01-20,4.650000095367432,4.760000228881836,4.650000095367432,4.679999828338623,2299525.0
+2015-01-21,4.650000095367432,4.670000076293945,4.440000057220459,4.460000038146973,2424115.0
+2015-01-22,4.420000076293945,4.550000190734863,4.420000076293945,4.489999771118164,1507300.0
+2015-01-26,4.519999980926514,4.570000171661377,4.489999771118164,4.519999980926514,1588310.0
+2015-01-27,4.519999980926514,4.650000095367432,4.519999980926514,4.590000152587891,1981210.0
+2015-01-28,4.619999885559082,4.800000190734863,4.599999904632568,4.789999961853027,4810705.0
+2015-01-29,4.789999961853027,4.800000190734863,4.699999809265137,4.710000038146973,2699985.0
+2015-02-01,4.800000190734863,4.889999866485596,4.769999980926514,4.789999961853027,4609910.0
+2015-02-02,4.789999961853027,4.849999904632568,4.78000020980835,4.820000171661377,2290020.0
+2015-02-03,4.820000171661377,4.849999904632568,4.769999980926514,4.78000020980835,3234140.0
+2015-02-04,4.800000190734863,4.920000076293945,4.769999980926514,4.829999923706055,5060340.0
+2015-02-05,4.809999942779541,4.929999828338623,4.78000020980835,4.809999942779541,5531845.0
+2015-02-08,4.849999904632568,4.880000114440918,4.820000171661377,4.869999885559082,1638170.0
+2015-02-09,4.880000114440918,4.960000038146973,4.849999904632568,4.849999904632568,3589670.0
+2015-02-10,4.849999904632568,4.869999885559082,4.769999980926514,4.769999980926514,2275950.0
+2015-02-11,4.769999980926514,4.78000020980835,4.570000171661377,4.570000171661377,1286475.0
+2015-02-12,4.610000133514404,4.679999828338623,4.590000152587891,4.630000114440918,1253275.0
+2015-02-15,4.699999809265137,4.78000020980835,4.699999809265137,4.71999979019165,765525.0
+2015-02-16,4.75,4.75,4.659999847412109,4.659999847412109,756910.0
+2015-02-17,4.699999809265137,4.78000020980835,4.670000076293945,4.78000020980835,1298640.0
+2015-02-18,4.760000228881836,4.869999885559082,4.760000228881836,4.849999904632568,3443485.0
+2015-02-19,4.820000171661377,4.880000114440918,4.769999980926514,4.820000171661377,2278815.0
+2015-02-22,4.849999904632568,4.989999771118164,4.809999942779541,4.909999847412109,7326885.0
+2015-02-23,4.920000076293945,5.059999942779541,4.860000133514404,4.889999866485596,8076545.0
+2015-02-24,4.920000076293945,4.940000057220459,4.840000152587891,4.854000091552734,3192085.0
+2015-02-25,4.849999904632568,4.889999866485596,4.820000171661377,4.8520002365112305,1651085.0
+2015-02-26,4.880000114440918,4.909999847412109,4.849999904632568,4.855999946594238,1406505.0
+2015-03-01,4.880000114440918,4.949999809265137,4.880000114440918,4.889999866485596,1814350.0
+2015-03-02,4.880000114440918,4.889999866485596,4.800000190734863,4.817999839782715,3210775.0
+2015-03-03,4.820000171661377,4.869999885559082,4.809999942779541,4.854000091552734,2208815.0
+2015-03-04,4.869999885559082,5.0,4.840000152587891,4.9039998054504395,7729245.0
+2015-03-05,4.900000095367432,4.920000076293945,4.869999885559082,4.889999866485596,1655840.0
+2015-03-08,4.869999885559082,4.929999828338623,4.849999904632568,4.909999847412109,1995555.0
+2015-03-09,4.900000095367432,5.0,4.900000095367432,4.96999979019165,4175720.0
+2015-03-10,4.980000019073486,5.119999885559082,4.960000038146973,4.989999771118164,10891770.0
+2015-03-11,4.989999771118164,5.019999980926514,4.900000095367432,4.909999847412109,3299925.0
+2015-03-12,4.920000076293945,4.989999771118164,4.900000095367432,4.920000076293945,3046065.0
+2015-03-15,4.880000114440918,4.889999866485596,4.800000190734863,4.869999885559082,1974555.0
+2015-03-16,4.860000133514404,4.880000114440918,4.699999809265137,4.730000019073486,2183350.0
+2015-03-17,4.71999979019165,4.989999771118164,4.71999979019165,4.809999942779541,4401350.0
+2015-03-18,4.820000171661377,4.929999828338623,4.71999979019165,4.820000171661377,4191215.0
+2015-03-19,4.849999904632568,4.880000114440918,4.760000228881836,4.789999961853027,1792915.0
+2015-03-22,4.820000171661377,4.849999904632568,4.78000020980835,4.829999923706055,2004060.0
+2015-03-23,4.820000171661377,4.949999809265137,4.800000190734863,4.869999885559082,4208280.0
+2015-03-24,4.849999904632568,4.940000057220459,4.840000152587891,4.900000095367432,2040610.0
+2015-03-25,4.889999866485596,4.900000095367432,4.5,4.639999866485596,1673255.0
+2015-03-26,4.420000076293945,4.71999979019165,4.400000095367432,4.659999847412109,1725180.0
+2015-03-29,4.71999979019165,4.840000152587891,4.71999979019165,4.809999942779541,791960.0
+2015-03-30,4.820000171661377,4.869999885559082,4.800000190734863,4.800000190734863,1970230.0
+2015-03-31,4.820000171661377,4.920000076293945,4.800000190734863,4.869999885559082,2674735.0
+2015-04-01,4.880000114440918,4.920000076293945,4.840000152587891,4.840000152587891,2679160.0
+2015-04-02,4.860000133514404,4.889999866485596,4.739999771118164,4.760000228881836,1943945.0
+2015-04-05,4.789999961853027,4.800000190734863,4.579999923706055,4.619999885559082,1326810.0
+2015-04-06,4.650000095367432,4.659999847412109,4.550000190734863,4.599999904632568,1013530.0
+2015-04-07,4.610000133514404,4.670000076293945,4.599999904632568,4.650000095367432,2059890.0
+2015-04-08,4.670000076293945,4.760000228881836,4.639999866485596,4.670000076293945,2107720.0
+2015-04-09,4.659999847412109,4.71999979019165,4.639999866485596,4.699999809265137,1385865.0
+2015-04-12,4.699999809265137,4.789999961853027,4.699999809265137,4.760000228881836,2413240.0
+2015-04-13,4.760000228881836,4.829999923706055,4.760000228881836,4.800000190734863,1317955.0
+2015-04-14,4.809999942779541,4.820000171661377,4.739999771118164,4.739999771118164,1154540.0
+2015-04-15,4.760000228881836,5.199999809265137,4.760000228881836,5.079999923706055,14723580.0
+2015-04-16,5.099999904632568,5.099999904632568,4.920000076293945,4.949999809265137,5342470.0
+2015-04-19,5.019999980926514,5.360000133514404,5.0,5.260000228881836,12535155.0
+2015-04-20,5.28000020980835,5.460000038146973,5.099999904632568,5.380000114440918,6683000.0
+2015-04-21,5.119999885559082,5.400000095367432,5.039999961853027,5.260000228881836,22384765.0
+2015-04-22,5.400000095367432,5.400000095367432,5.21999979019165,5.320000171661377,7486255.0
+2015-04-23,5.300000190734863,5.320000171661377,5.199999809265137,5.199999809265137,1855975.0
+2015-04-26,5.21999979019165,5.340000152587891,5.179999828338623,5.283999919891357,5869760.0
+2015-04-27,5.300000190734863,5.320000171661377,5.21999979019165,5.248000144958496,2865070.0
+2015-04-28,5.260000228881836,5.400000095367432,5.239999771118164,5.271999835968018,7840940.0
+2015-04-29,5.300000190734863,5.300000190734863,5.139999866485596,5.199999809265137,3845985.0
+2015-04-30,5.21999979019165,5.260000228881836,5.179999828338623,5.203999996185303,3481520.0
+2015-05-03,5.21999979019165,5.239999771118164,5.039999961853027,5.081999778747559,2131655.0
+2015-05-04,5.059999942779541,5.119999885559082,5.059999942779541,5.0980000495910645,1515675.0
+2015-05-05,5.119999885559082,5.239999771118164,5.099999904632568,5.119999885559082,2549565.0
+2015-05-06,5.099999904632568,5.179999828338623,5.059999942779541,5.061999797821045,1503420.0
+2015-05-07,5.059999942779541,5.119999885559082,4.980000019073486,5.090000152587891,2113265.0
+2015-05-10,5.119999885559082,5.119999885559082,5.039999961853027,5.058000087738037,1551035.0
+2015-05-11,5.059999942779541,5.119999885559082,4.960000038146973,5.001999855041504,1475295.0
+2015-05-12,5.0,5.099999904632568,4.96999979019165,5.078000068664551,1309640.0
+2015-05-13,5.099999904632568,5.119999885559082,5.0,5.046000003814697,1282210.0
+2015-05-14,5.039999961853027,5.139999866485596,5.0,5.073999881744385,2178120.0
+2015-05-17,5.099999904632568,5.139999866485596,5.059999942779541,5.111999988555908,1794520.0
+2015-05-18,5.119999885559082,5.119999885559082,5.039999961853027,5.065999984741211,1394975.0
+2015-05-19,5.059999942779541,5.059999942779541,5.019999980926514,5.039999961853027,785120.0
+2015-05-20,5.039999961853027,5.059999942779541,5.0,5.013999938964844,719335.0
+2015-05-21,5.019999980926514,5.5,4.980000019073486,5.48799991607666,30328390.0
+2015-05-24,5.539999961853027,5.639999866485596,5.239999771118164,5.303999900817871,23288840.0
+2015-05-25,5.320000171661377,5.78000020980835,5.199999809265137,5.6539998054504395,27122890.0
+2015-05-26,5.679999828338623,5.760000228881836,5.480000019073486,5.510000228881836,16574500.0
+2015-05-27,5.5,5.840000152587891,5.460000038146973,5.619999885559082,37328020.0
+2015-05-28,5.599999904632568,5.78000020980835,5.519999980926514,5.541999816894531,31070670.0
+2015-05-31,5.599999904632568,5.599999904632568,5.440000057220459,5.4720001220703125,7101815.0
+2015-06-01,5.420000076293945,5.639999866485596,5.360000133514404,5.564000129699707,13147055.0
+2015-06-02,5.599999904632568,5.699999809265137,5.539999961853027,5.6020002365112305,12925535.0
+2015-06-03,5.619999885559082,5.699999809265137,5.539999961853027,5.576000213623047,10154085.0
+2015-06-04,5.599999904632568,5.599999904632568,5.480000019073486,5.507999897003174,5278775.0
+2015-06-07,5.440000057220459,5.460000038146973,5.239999771118164,5.3520002365112305,5402645.0
+2015-06-08,5.360000133514404,5.460000038146973,5.340000152587891,5.3480000495910645,3741030.0
+2015-06-09,5.320000171661377,5.400000095367432,5.199999809265137,5.276000022888184,3594705.0
+2015-06-10,5.300000190734863,5.440000057220459,5.239999771118164,5.326000213623047,9428260.0
+2015-06-11,5.340000152587891,5.340000152587891,5.21999979019165,5.248000144958496,3726440.0
+2015-06-14,5.21999979019165,5.5,5.21999979019165,5.418000221252441,12746300.0
+2015-06-15,5.440000057220459,5.480000019073486,5.340000152587891,5.3520002365112305,5212285.0
+2015-06-16,5.360000133514404,5.480000019073486,5.320000171661377,5.3520002365112305,6951115.0
+2015-06-17,5.360000133514404,5.400000095367432,5.239999771118164,5.25600004196167,3961330.0
+2015-06-18,5.260000228881836,5.300000190734863,5.179999828338623,5.199999809265137,2831960.0
+2015-06-21,5.21999979019165,5.21999979019165,4.980000019073486,5.00600004196167,3844145.0
+2015-06-22,5.019999980926514,5.079999923706055,4.940000057220459,5.021999835968018,4841575.0
+2015-06-23,5.059999942779541,5.119999885559082,4.940000057220459,5.01800012588501,3163885.0
+2015-06-24,5.039999961853027,5.159999847412109,5.019999980926514,5.050000190734863,4012600.0
+2015-06-25,5.039999961853027,5.28000020980835,5.039999961853027,5.127999782562256,11976610.0
+2015-06-28,5.139999866485596,5.320000171661377,5.099999904632568,5.1539998054504395,10367325.0
+2015-06-29,5.099999904632568,5.099999904632568,4.909999847412109,4.973999977111816,3540425.0
+2015-06-30,4.900000095367432,4.960000038146973,4.760000228881836,4.949999809265137,14614715.0
+2015-07-01,4.949999809265137,4.960000038146973,4.869999885559082,4.926000118255615,3797475.0
+2015-07-02,4.889999866485596,5.019999980926514,4.869999885559082,4.906000137329102,4350515.0
+2015-07-05,4.880000114440918,4.880000114440918,4.800000190734863,4.8520002365112305,1794785.0
+2015-07-06,4.800000190734863,4.860000133514404,4.739999771118164,4.831999778747559,1675675.0
+2015-07-07,4.820000171661377,5.0,4.769999980926514,4.872000217437744,4451980.0
+2015-07-08,4.829999923706055,4.909999847412109,4.820000171661377,4.8379998207092285,1657010.0
+2015-07-09,4.829999923706055,4.920000076293945,4.829999923706055,4.880000114440918,2174135.0
+2015-07-12,4.909999847412109,5.099999904632568,4.880000114440918,4.960000038146973,7795290.0
+2015-07-13,4.980000019073486,4.989999771118164,4.940000057220459,4.961999893188477,1206965.0
+2015-07-14,4.960000038146973,4.989999771118164,4.909999847412109,4.923999786376953,2010530.0
+2015-07-15,4.889999866485596,4.909999847412109,4.849999904632568,4.868000030517578,2557425.0
+2015-07-19,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-20,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-21,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-22,4.900000095367432,4.940000057220459,4.889999866485596,4.920000076293945,1359655.0
+2015-07-23,4.940000057220459,5.0,4.909999847412109,4.921999931335449,2120560.0
+2015-07-26,4.949999809265137,4.96999979019165,4.880000114440918,4.923999786376953,1954680.0
+2015-07-27,4.909999847412109,4.989999771118164,4.769999980926514,4.820000171661377,5929780.0
+2015-07-28,4.800000190734863,4.829999923706055,4.739999771118164,4.820000171661377,1504320.0
+2015-07-29,4.829999923706055,4.849999904632568,4.760000228881836,4.794000148773193,1593515.0
+2015-07-30,4.800000190734863,4.800000190734863,4.739999771118164,4.76800012588501,821235.0
+2015-08-02,4.739999771118164,4.739999771118164,4.320000171661377,4.3420000076293945,3196960.0
+2015-08-03,4.300000190734863,4.449999809265137,4.300000190734863,4.432000160217285,1315215.0
+2015-08-04,4.440000057220459,4.440000057220459,4.360000133514404,4.426000118255615,832505.0
+2015-08-05,4.420000076293945,4.480000019073486,4.400000095367432,4.421999931335449,1516155.0
+2015-08-06,4.440000057220459,4.440000057220459,4.28000020980835,4.291999816894531,1240215.0
+2015-08-09,4.199999809265137,4.320000171661377,4.199999809265137,4.300000190734863,1615250.0
+2015-08-10,4.309999942779541,4.380000114440918,4.309999942779541,4.368000030517578,1047440.0
+2015-08-11,4.380000114440918,4.460000038146973,4.289999961853027,4.311999797821045,1668030.0
+2015-08-12,4.199999809265137,4.260000228881836,4.170000076293945,4.208000183105469,3207035.0
+2015-08-13,4.25,4.260000228881836,4.199999809265137,4.199999809265137,979120.0
+2015-08-16,4.199999809265137,4.199999809265137,3.8299999237060547,3.8980000019073486,4031205.0
+2015-08-17,3.869999885559082,3.940000057220459,3.799999952316284,3.8340001106262207,7956390.0
+2015-08-18,3.819999933242798,3.819999933242798,3.5399999618530273,3.6559998989105225,4641260.0
+2015-08-19,3.6700000762939453,3.7699999809265137,3.619999885559082,3.6640000343322754,3310585.0
+2015-08-20,3.5399999618530273,3.859999895095825,3.4100000858306885,3.803999900817871,4458945.0
+2015-08-23,3.6600000858306885,3.6600000858306885,3.430000066757202,3.446000099182129,2529675.0
+2015-08-24,3.4000000953674316,3.5999999046325684,3.4000000953674316,3.492000102996826,2798905.0
+2015-08-25,3.559999942779541,3.8399999141693115,3.5,3.808000087738037,5696585.0
+2015-08-26,3.7699999809265137,3.8299999237060547,3.619999885559082,3.6459999084472656,2642055.0
+2015-08-27,3.740000009536743,3.799999952316284,3.690000057220459,3.7019999027252197,4606365.0
+2015-08-30,3.819999933242798,3.8299999237060547,3.5799999237060547,3.5940001010894775,5409545.0
+2015-08-31,3.5799999237060547,3.619999885559082,3.5399999618530273,3.5799999237060547,1682110.0
+2015-09-01,3.5999999046325684,3.619999885559082,3.5199999809265137,3.5239999294281006,1075460.0
+2015-09-02,3.509999990463257,3.609999895095825,3.440000057220459,3.6080000400543213,2021920.0
+2015-09-03,3.609999895095825,3.700000047683716,3.609999895095825,3.6480000019073486,1511340.0
+2015-09-06,3.5199999809265137,3.640000104904175,3.5199999809265137,3.611999988555908,2130990.0
+2015-09-07,3.5799999237060547,3.7200000286102295,3.5799999237060547,3.6679999828338623,1336590.0
+2015-09-08,3.6600000858306885,3.7300000190734863,3.640000104904175,3.7139999866485596,497730.0
+2015-09-09,3.7699999809265137,3.8299999237060547,3.759999990463257,3.7960000038146973,1723935.0
+2015-09-10,3.809999942779541,3.940000057220459,3.740000009536743,3.9140000343322754,2543820.0
+2015-09-13,3.890000104904175,4.090000152587891,3.8299999237060547,3.8380000591278076,3355280.0
+2015-09-14,3.880000114440918,3.880000114440918,3.740000009536743,3.75600004196167,1786110.0
+2015-09-15,3.7300000190734863,3.7899999618530273,3.6700000762939453,3.757999897003174,908405.0
+2015-09-16,3.759999990463257,3.819999933242798,3.700000047683716,3.7160000801086426,1425480.0
+2015-09-17,3.7300000190734863,3.7300000190734863,3.640000104904175,3.6559998989105225,1522585.0
+2015-09-20,3.630000114440918,3.6500000953674316,3.5399999618530273,3.5980000495910645,1085425.0
+2015-09-21,3.609999895095825,3.6600000858306885,3.569999933242798,3.630000114440918,1215055.0
+2015-09-27,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0
+2015-09-28,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0
+2015-09-29,3.5999999046325684,3.6500000953674316,3.569999933242798,3.635999917984009,349245.0
+2015-09-30,3.640000104904175,3.6600000858306885,3.619999885559082,3.640000104904175,595975.0
+2015-10-01,3.6500000953674316,3.6700000762939453,3.5899999141693115,3.5980000495910645,1151425.0
+2015-10-04,3.619999885559082,3.630000114440918,3.5999999046325684,3.6080000400543213,521620.0
+2015-10-05,3.609999895095825,3.6500000953674316,3.609999895095825,3.624000072479248,2066870.0
+2015-10-06,3.630000114440918,3.6500000953674316,3.609999895095825,3.611999988555908,3633445.0
+2015-10-07,3.6600000858306885,3.7200000286102295,3.640000104904175,3.681999921798706,6616725.0
+2015-10-08,3.700000047683716,3.759999990463257,3.6700000762939453,3.7239999771118164,2890665.0
+2015-10-11,3.740000009536743,3.8299999237060547,3.740000009536743,3.812000036239624,3392550.0
+2015-10-12,3.8399999141693115,3.880000114440918,3.799999952316284,3.813999891281128,4692090.0
+2015-10-13,3.7899999618530273,3.940000057220459,3.7899999618530273,3.8320000171661377,5491200.0
+2015-10-14,3.8399999141693115,3.890000104904175,3.7699999809265137,3.818000078201294,2873725.0
+2015-10-15,3.809999942779541,3.8299999237060547,3.75,3.75600004196167,1798295.0
+2015-10-18,3.7899999618530273,3.819999933242798,3.7300000190734863,3.799999952316284,4172890.0
+2015-10-19,3.700000047683716,3.7100000381469727,3.640000104904175,3.6519999504089355,7082630.0
+2015-10-20,3.6600000858306885,3.6600000858306885,3.5899999141693115,3.5940001010894775,3710335.0
+2015-10-21,3.5899999141693115,3.5899999141693115,3.490000009536743,3.50600004196167,2376835.0
+2015-10-22,3.490000009536743,3.549999952316284,3.4600000381469727,3.5299999713897705,1196355.0
+2015-10-25,3.5799999237060547,3.5899999141693115,3.4800000190734863,3.48799991607666,1443965.0
+2015-10-26,3.490000009536743,3.5799999237060547,3.490000009536743,3.562000036239624,2118080.0
+2015-10-27,3.559999942779541,3.609999895095825,3.369999885559082,3.4240000247955322,3405060.0
+2015-10-28,3.380000114440918,3.450000047683716,3.380000114440918,3.4240000247955322,2623465.0
+2015-10-29,3.4600000381469727,3.4700000286102295,3.319999933242798,3.369999885559082,2040935.0
+2015-11-01,3.319999933242798,3.440000057220459,3.299999952316284,3.3239998817443848,864935.0
+2015-11-02,3.3399999141693115,3.4100000858306885,3.319999933242798,3.375999927520752,1213260.0
+2015-11-03,3.4000000953674316,3.430000066757202,3.309999942779541,3.315999984741211,1566505.0
+2015-11-04,3.3499999046325684,3.5,3.3499999046325684,3.3919999599456787,4280600.0
+2015-11-05,3.4000000953674316,3.4100000858306885,3.3499999046325684,3.374000072479248,1212230.0
+2015-11-08,3.359999895095825,3.450000047683716,3.319999933242798,3.430000066757202,1589810.0
+2015-11-09,3.4600000381469727,3.4700000286102295,3.4000000953674316,3.434000015258789,3146290.0
+2015-11-10,3.4100000858306885,3.5,3.4000000953674316,3.427999973297119,5361500.0
+2015-11-11,3.440000057220459,3.4700000286102295,3.4200000762939453,3.450000047683716,2937745.0
+2015-11-12,3.450000047683716,3.549999952316284,3.430000066757202,3.4600000381469727,7846450.0
+2015-11-15,3.4000000953674316,3.4000000953674316,3.190000057220459,3.2160000801086426,9514005.0
+2015-11-16,3.25,3.2799999713897705,3.2200000286102295,3.257999897003174,3549730.0
+2015-11-17,3.2899999618530273,3.319999933242798,3.240000009536743,3.253999948501587,2052880.0
+2015-11-18,3.240000009536743,3.2699999809265137,3.240000009536743,3.26200008392334,691190.0
+2015-11-19,3.2799999713897705,3.440000057220459,3.2699999809265137,3.2880001068115234,10497885.0
+2015-11-22,3.3299999237060547,3.359999895095825,3.319999933242798,3.3380000591278076,2642635.0
+2015-11-23,3.3399999141693115,3.3399999141693115,3.2899999618530273,3.302000045776367,1553270.0
+2015-11-24,3.299999952316284,3.369999885559082,3.299999952316284,3.318000078201294,2784480.0
+2015-11-25,3.299999952316284,3.359999895095825,3.299999952316284,3.3399999141693115,2664560.0
+2015-11-26,3.359999895095825,3.4000000953674316,3.3299999237060547,3.3399999141693115,2579200.0
+2015-11-29,3.3399999141693115,3.390000104904175,3.3299999237060547,3.3540000915527344,2107190.0
+2015-11-30,3.380000114440918,3.380000114440918,3.3399999141693115,3.3499999046325684,1098100.0
+2015-12-01,3.380000114440918,3.4000000953674316,3.3499999046325684,3.3580000400543213,2546655.0
+2015-12-02,3.4000000953674316,3.450000047683716,3.359999895095825,3.4059998989105225,4713810.0
+2015-12-03,3.369999885559082,3.4000000953674316,3.3499999046325684,3.3540000915527344,1994115.0
+2015-12-06,3.3399999141693115,3.369999885559082,3.319999933242798,3.3259999752044678,1103140.0
+2015-12-07,3.3399999141693115,3.3399999141693115,3.259999990463257,3.2639999389648438,2009495.0
+2015-12-08,3.2200000286102295,3.2200000286102295,3.140000104904175,3.171999931335449,1901190.0
+2015-12-09,3.180000066757202,3.200000047683716,3.109999895095825,3.118000030517578,1209320.0
+2015-12-10,3.140000104904175,3.140000104904175,2.990000009536743,2.996000051498413,3027030.0
+2015-12-13,2.8399999141693115,2.9000000953674316,2.809999942779541,2.865999937057495,1681905.0
+2015-12-14,2.890000104904175,2.9100000858306885,2.7799999713897705,2.7880001068115234,2252610.0
+2015-12-15,2.8299999237060547,2.940000057220459,2.819999933242798,2.874000072479248,3264130.0
+2015-12-16,2.890000104904175,2.9200000762939453,2.8499999046325684,2.865999937057495,2064515.0
+2015-12-17,2.880000114440918,2.940000057220459,2.880000114440918,2.9119999408721924,2221090.0
+2015-12-20,2.890000104904175,3.009999990463257,2.819999933242798,2.927999973297119,3574985.0
+2015-12-21,2.940000057220459,3.0199999809265137,2.930000066757202,2.941999912261963,3181125.0
+2015-12-22,2.9600000381469727,3.0399999618530273,2.940000057220459,2.992000102996826,3469405.0
+2015-12-23,3.0,3.049999952316284,2.940000057220459,2.9619998931884766,2617480.0
+2015-12-24,3.0,3.200000047683716,2.9600000381469727,3.0739998817443848,8101045.0
+2015-12-27,3.069999933242798,3.119999885559082,2.9700000286102295,3.0999999046325684,5551315.0
+2015-12-28,3.0999999046325684,3.119999885559082,3.0299999713897705,3.072000026702881,4051940.0
+2015-12-29,3.0,3.059999942779541,2.940000057220459,3.0480000972747803,4188595.0
+2015-12-30,3.049999952316284,3.0999999046325684,3.0299999713897705,3.0480000972747803,3393825.0
+2015-12-31,3.0299999713897705,3.049999952316284,3.0,3.00600004196167,1759170.0
+2016-01-03,3.0299999713897705,3.0799999237060547,2.990000009536743,3.0399999618530273,6810745.0
+2016-01-04,3.0299999713897705,3.059999942779541,2.8499999046325684,2.880000114440918,5171135.0
+2016-01-05,2.9100000858306885,2.930000066757202,2.8399999141693115,2.859999895095825,1384940.0
+2016-01-06,2.859999895095825,2.859999895095825,2.680000066757202,2.752000093460083,1919485.0
+2016-01-07,2.680000066757202,2.740000009536743,2.5999999046325684,2.677999973297119,3308715.0
+2016-01-10,2.677999973297119,2.677999973297119,2.677999973297119,2.677999973297119,0.0
+2016-01-11,2.677999973297119,2.677999973297119,2.677999973297119,2.677999973297119,0.0
+2016-01-12,2.5199999809265137,2.5799999237060547,2.4800000190734863,2.5179998874664307,1622700.0
+2016-01-13,2.559999942779541,2.569999933242798,2.5,2.5280001163482666,1586465.0
+2016-01-14,2.5,2.5,2.319999933242798,2.3480000495910645,1623920.0
+2016-01-17,2.190000057220459,2.190000057220459,2.119999885559082,2.119999885559082,4592090.0
+2016-01-18,2.0999999046325684,2.2200000286102295,2.009999990463257,2.191999912261963,4007595.0
+2016-01-19,2.240000009536743,2.319999933242798,2.240000009536743,2.2720000743865967,2561160.0
+2016-01-20,2.240000009536743,2.240000009536743,2.049999952316284,2.049999952316284,4733985.0
+2016-01-21,1.9500000476837158,2.0199999809265137,1.899999976158142,1.9859999418258667,1497295.0
+2016-01-24,2.119999885559082,2.119999885559082,2.0299999713897705,2.062000036239624,1686920.0
+2016-01-25,2.049999952316284,2.240000009536743,2.049999952316284,2.1500000953674316,6143490.0
+2016-01-26,2.069999933242798,2.2300000190734863,2.069999933242798,2.194000005722046,2867415.0
+2016-01-27,2.2100000381469727,2.2699999809265137,2.190000057220459,2.2060000896453857,2843300.0
+2016-01-28,2.240000009536743,2.3399999141693115,2.240000009536743,2.299999952316284,2764140.0
+2016-01-31,2.3399999141693115,2.5299999713897705,2.319999933242798,2.4200000762939453,3300965.0
+2016-02-01,2.4000000953674316,2.559999942779541,2.4000000953674316,2.4639999866485596,2725150.0
+2016-02-02,2.4100000858306885,2.690000057220459,2.4100000858306885,2.5859999656677246,14699530.0
+2016-02-03,2.5399999618530273,2.6500000953674316,2.5199999809265137,2.562000036239624,3487275.0
+2016-02-04,2.630000114440918,2.630000114440918,2.549999952316284,2.555999994277954,1841295.0
+2016-02-07,2.5199999809265137,2.5199999809265137,2.430000066757202,2.4639999866485596,3520080.0
+2016-02-08,2.490000009536743,2.5799999237060547,2.4800000190734863,2.507999897003174,3054185.0
+2016-02-09,2.440000057220459,2.569999933242798,2.440000057220459,2.5139999389648438,2299810.0
+2016-02-10,2.5,2.5299999713897705,2.5,2.5179998874664307,858750.0
+2016-02-11,2.5,2.5999999046325684,2.450000047683716,2.4579999446868896,2591710.0
+2016-02-14,2.490000009536743,2.5399999618530273,2.4200000762939453,2.436000108718872,1407520.0
+2016-02-15,2.4700000286102295,2.549999952316284,2.450000047683716,2.5380001068115234,1057910.0
+2016-02-16,2.5999999046325684,2.7200000286102295,2.559999942779541,2.6480000019073486,2462470.0
+2016-02-17,2.6500000953674316,2.7799999713897705,2.6500000953674316,2.7739999294281006,1098875.0
+2016-02-18,2.799999952316284,2.9100000858306885,2.7799999713897705,2.808000087738037,4324040.0
+2016-02-21,2.8399999141693115,2.9600000381469727,2.819999933242798,2.9059998989105225,4679140.0
+2016-02-22,2.9200000762939453,3.049999952316284,2.9200000762939453,3.0360000133514404,3912935.0
+2016-02-23,3.059999942779541,3.319999933242798,3.0299999713897705,3.190000057220459,3538895.0
+2016-02-24,3.200000047683716,3.3399999141693115,2.9000000953674316,2.950000047683716,4966330.0
+2016-02-25,3.0,3.069999933242798,2.9800000190734863,2.992000102996826,3398845.0
+2016-02-28,3.0999999046325684,3.109999895095825,3.0399999618530273,3.0999999046325684,1766435.0
+2016-02-29,3.0899999141693115,3.140000104904175,3.0,3.0160000324249268,2546065.0
+2016-03-01,3.049999952316284,3.0899999141693115,3.0199999809265137,3.0480000972747803,1911925.0
+2016-03-02,3.0799999237060547,3.0999999046325684,2.9600000381469727,3.009999990463257,2982435.0
+2016-03-03,3.0299999713897705,3.069999933242798,3.0,3.059999942779541,2396250.0
+2016-03-06,3.0999999046325684,3.1700000762939453,3.069999933242798,3.1019999980926514,2563845.0
+2016-03-07,3.1500000953674316,3.1700000762939453,3.0799999237060547,3.0899999141693115,3667360.0
+2016-03-08,3.0999999046325684,3.119999885559082,3.0399999618530273,3.069999933242798,1442680.0
+2016-03-09,3.0299999713897705,3.059999942779541,3.0199999809265137,3.0320000648498535,1438075.0
+2016-03-10,3.049999952316284,3.059999942779541,3.0,3.007999897003174,1129020.0
+2016-03-13,3.0299999713897705,3.0299999713897705,2.9600000381469727,3.00600004196167,2999920.0
+2016-03-14,2.9800000190734863,3.069999933242798,2.9800000190734863,2.997999906539917,1671115.0
+2016-03-15,2.9800000190734863,3.0799999237060547,2.9800000190734863,3.062000036239624,2426025.0
+2016-03-16,3.0799999237060547,3.0899999141693115,3.0399999618530273,3.055999994277954,3382140.0
+2016-03-17,3.069999933242798,3.140000104904175,3.0,3.063999891281128,3730910.0
+2016-03-20,3.0899999141693115,3.109999895095825,3.0299999713897705,3.0439999103546143,1698360.0
+2016-03-21,3.059999942779541,3.140000104904175,3.0199999809265137,3.0999999046325684,3263305.0
+2016-03-22,3.1500000953674316,3.2100000381469727,3.069999933242798,3.138000011444092,6987560.0
+2016-03-23,3.140000104904175,3.1600000858306885,3.0799999237060547,3.0920000076293945,2270105.0
+2016-03-24,3.0899999141693115,3.0899999141693115,3.0,3.0139999389648438,1254125.0
+2016-03-27,3.009999990463257,3.049999952316284,2.9700000286102295,2.9760000705718994,2632090.0
+2016-03-28,3.0,3.0299999713897705,2.930000066757202,2.940000057220459,1198470.0
+2016-03-29,2.9100000858306885,2.950000047683716,2.859999895095825,2.880000114440918,901620.0
+2016-03-30,2.859999895095825,2.930000066757202,2.859999895095825,2.9159998893737793,545745.0
+2016-03-31,2.880000114440918,2.890000104904175,2.8499999046325684,2.8559999465942383,541545.0
+2016-04-03,2.859999895095825,2.859999895095825,2.640000104904175,2.7820000648498535,800815.0
+2016-04-04,2.7899999618530273,2.8399999141693115,2.7899999618530273,2.8259999752044678,516895.0
+2016-04-05,2.819999933242798,2.869999885559082,2.7699999809265137,2.8340001106262207,1382760.0
+2016-04-06,2.869999885559082,2.9000000953674316,2.8399999141693115,2.8580000400543213,878865.0
+2016-04-07,2.890000104904175,2.930000066757202,2.869999885559082,2.885999917984009,1484435.0
+2016-04-10,2.9000000953674316,3.0,2.9000000953674316,2.944000005722046,2398650.0
+2016-04-11,2.930000066757202,3.0199999809265137,2.9200000762939453,3.00600004196167,1414880.0
+2016-04-12,3.0,3.059999942779541,3.0,3.0179998874664307,970935.0
+2016-04-13,3.009999990463257,3.0299999713897705,2.990000009536743,3.0220000743865967,616450.0
+2016-04-14,3.0299999713897705,3.0899999141693115,3.009999990463257,3.01200008392334,1476845.0
+2016-04-17,3.0199999809265137,3.0299999713897705,2.950000047683716,2.992000102996826,1587110.0
+2016-04-18,2.990000009536743,3.0799999237060547,2.990000009536743,3.0220000743865967,2599950.0
+2016-04-19,3.049999952316284,3.0799999237060547,3.0399999618530273,3.069999933242798,2713035.0
+2016-04-20,3.059999942779541,3.0899999141693115,2.990000009536743,2.997999906539917,2107460.0
+2016-04-21,2.9600000381469727,2.9700000286102295,2.9000000953674316,2.936000108718872,6567515.0
+2016-04-24,2.9200000762939453,2.9700000286102295,2.9000000953674316,2.947999954223633,2580065.0
+2016-04-25,2.940000057220459,3.0999999046325684,2.9100000858306885,2.992000102996826,7757945.0
+2016-04-26,2.9700000286102295,3.049999952316284,2.9600000381469727,3.0139999389648438,5101260.0
+2016-04-27,3.059999942779541,3.059999942779541,3.0199999809265137,3.0339999198913574,4157785.0
+2016-04-28,3.0399999618530273,3.0899999141693115,3.0199999809265137,3.062000036239624,4650175.0
+2016-05-01,3.0799999237060547,3.190000057220459,3.0799999237060547,3.1600000858306885,8241765.0
+2016-05-02,3.1700000762939453,3.180000066757202,3.0999999046325684,3.140000104904175,2722585.0
+2016-05-03,3.1600000858306885,3.2699999809265137,3.0999999046325684,3.1640000343322754,10795920.0
+2016-05-04,3.190000057220459,3.200000047683716,3.0999999046325684,3.1019999980926514,3983315.0
+2016-05-05,3.119999885559082,3.1500000953674316,3.119999885559082,3.130000114440918,3190090.0
+2016-05-08,3.1600000858306885,3.190000057220459,3.119999885559082,3.1480000019073486,3718565.0
+2016-05-09,3.1500000953674316,3.299999952316284,3.130000114440918,3.25600004196167,9675465.0
+2016-05-10,3.25,3.2899999618530273,3.2100000381469727,3.2200000286102295,3715995.0
+2016-05-11,3.25,3.2799999713897705,3.180000066757202,3.191999912261963,3671970.0
+2016-05-12,3.190000057220459,3.2100000381469727,3.180000066757202,3.180000066757202,1865210.0
+2016-05-15,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2016-05-16,3.2200000286102295,3.240000009536743,3.140000104904175,3.197999954223633,2056635.0
+2016-05-17,3.190000057220459,3.2100000381469727,3.180000066757202,3.194000005722046,2131410.0
+2016-05-18,3.180000066757202,3.2100000381469727,3.1700000762939453,3.180000066757202,1933680.0
+2016-05-19,3.1600000858306885,3.1700000762939453,3.0899999141693115,3.0959999561309814,2759325.0
+2016-05-22,3.0899999141693115,3.1700000762939453,3.0899999141693115,3.109999895095825,1737305.0
+2016-05-23,3.180000066757202,3.190000057220459,2.9000000953674316,2.9119999408721924,4248290.0
+2016-05-24,2.9600000381469727,3.0199999809265137,2.930000066757202,2.992000102996826,2097930.0
+2016-05-25,3.049999952316284,3.049999952316284,2.9800000190734863,3.0179998874664307,1471535.0
+2016-05-26,3.0399999618530273,3.0999999046325684,3.009999990463257,3.0179998874664307,2863380.0
+2016-05-29,3.0199999809265137,3.0199999809265137,2.950000047683716,2.9760000705718994,916910.0
+2016-05-30,2.9800000190734863,2.9800000190734863,2.9000000953674316,2.9100000858306885,866015.0
+2016-05-31,2.940000057220459,3.0299999713897705,2.9200000762939453,2.992000102996826,2016610.0
+2016-06-01,2.9800000190734863,3.049999952316284,2.930000066757202,3.0,2763105.0
+2016-06-02,3.0,3.0299999713897705,2.9700000286102295,3.0,1392495.0
+2016-06-05,2.990000009536743,3.059999942779541,2.9700000286102295,3.0139999389648438,4290690.0
+2016-06-06,3.0,3.009999990463257,2.9700000286102295,2.990000009536743,918955.0
+2016-06-07,3.0199999809265137,3.059999942779541,2.990000009536743,3.0460000038146973,1995660.0
+2016-06-08,3.0299999713897705,3.0899999141693115,3.0299999713897705,3.0739998817443848,3851535.0
+2016-06-09,3.069999933242798,3.109999895095825,3.049999952316284,3.0899999141693115,2015285.0
+2016-06-12,3.0799999237060547,3.1700000762939453,3.069999933242798,3.121999979019165,4238915.0
+2016-06-13,3.130000114440918,3.200000047683716,3.119999885559082,3.1500000953674316,4604575.0
+2016-06-14,3.130000114440918,3.2899999618530273,3.119999885559082,3.25,8909735.0
+2016-06-15,3.2300000190734863,3.2699999809265137,3.1600000858306885,3.171999931335449,4982905.0
+2016-06-16,3.1600000858306885,3.200000047683716,3.130000114440918,3.1700000762939453,2286115.0
+2016-06-19,3.200000047683716,3.2100000381469727,3.1700000762939453,3.197999954223633,1283390.0
+2016-06-20,3.200000047683716,3.3499999046325684,3.180000066757202,3.302000045776367,4764940.0
+2016-06-21,3.3299999237060547,3.3399999141693115,3.259999990463257,3.2699999809265137,2796940.0
+2016-06-22,3.2699999809265137,3.2699999809265137,3.190000057220459,3.194000005722046,2170540.0
+2016-06-23,3.200000047683716,3.390000104904175,3.190000057220459,3.3399999141693115,11527665.0
+2016-06-26,3.180000066757202,3.299999952316284,3.180000066757202,3.2799999713897705,6380160.0
+2016-06-27,3.299999952316284,3.319999933242798,3.259999990463257,3.2699999809265137,3424845.0
+2016-06-28,3.2799999713897705,3.430000066757202,3.259999990463257,3.380000114440918,5806575.0
+2016-06-29,3.4200000762939453,3.4600000381469727,3.2799999713897705,3.2799999713897705,10412025.0
+2016-06-30,3.2699999809265137,3.2799999713897705,3.1700000762939453,3.200000047683716,3364975.0
+2016-07-03,3.2699999809265137,3.2799999713897705,3.1700000762939453,3.200000047683716,3364975.0
+2016-07-04,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-05,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-06,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-10,3.109999895095825,3.2200000286102295,3.109999895095825,3.2200000286102295,1489795.0
+2016-07-11,3.2200000286102295,3.2200000286102295,3.180000066757202,3.200000047683716,1526500.0
+2016-07-12,3.200000047683716,3.25,3.200000047683716,3.25,1804980.0
+2016-07-14,3.309999942779541,3.319999933242798,3.259999990463257,3.259999990463257,1281950.0
+2016-07-17,3.25,3.309999942779541,3.25,3.2699999809265137,1260820.0
+2016-07-18,3.2699999809265137,3.2899999618530273,3.25,3.259999990463257,751080.0
+2016-07-19,3.259999990463257,3.2699999809265137,3.25,3.259999990463257,791800.0
+2016-07-20,3.2799999713897705,3.299999952316284,3.259999990463257,3.299999952316284,1570000.0
+2016-07-21,3.299999952316284,3.390000104904175,3.2899999618530273,3.319999933242798,6446055.0
+2016-07-24,3.3299999237060547,3.380000114440918,3.299999952316284,3.3399999141693115,2800925.0
+2016-07-25,3.319999933242798,3.3299999237060547,3.2699999809265137,3.309999942779541,1594415.0
+2016-07-26,3.2899999618530273,3.2899999618530273,3.240000009536743,3.2699999809265137,743320.0
+2016-07-27,3.259999990463257,3.2699999809265137,3.200000047683716,3.2200000286102295,535955.0
+2016-07-28,3.1500000953674316,3.1500000953674316,2.9800000190734863,2.990000009536743,3397695.0
+2016-07-31,3.0,3.009999990463257,2.8399999141693115,2.9000000953674316,1643560.0
+2016-08-01,2.9200000762939453,2.9600000381469727,2.890000104904175,2.930000066757202,877875.0
+2016-08-02,2.9000000953674316,2.9100000858306885,2.8399999141693115,2.9100000858306885,480940.0
+2016-08-03,2.869999885559082,2.9200000762939453,2.8499999046325684,2.859999895095825,306650.0
+2016-08-04,2.890000104904175,2.890000104904175,2.809999942779541,2.809999942779541,605835.0
+2016-08-07,2.819999933242798,2.930000066757202,2.819999933242798,2.859999895095825,1742150.0
+2016-08-08,2.869999885559082,2.9000000953674316,2.8499999046325684,2.869999885559082,1300430.0
+2016-08-09,2.880000114440918,2.890000104904175,2.869999885559082,2.890000104904175,943235.0
+2016-08-10,2.890000104904175,2.9000000953674316,2.880000114440918,2.880000114440918,733270.0
+2016-08-11,2.890000104904175,2.9000000953674316,2.859999895095825,2.869999885559082,491825.0
+2016-08-14,2.9000000953674316,2.9200000762939453,2.890000104904175,2.9000000953674316,816800.0
+2016-08-15,2.9000000953674316,2.9100000858306885,2.880000114440918,2.880000114440918,473295.0
+2016-08-16,2.869999885559082,2.9000000953674316,2.859999895095825,2.880000114440918,390560.0
+2016-08-17,2.880000114440918,2.880000114440918,2.799999952316284,2.799999952316284,608145.0
+2016-08-18,2.799999952316284,2.799999952316284,2.7200000286102295,2.7799999713897705,724450.0
+2016-08-21,2.7699999809265137,2.7699999809265137,2.7100000381469727,2.7100000381469727,680680.0
+2016-08-22,2.700000047683716,2.700000047683716,2.609999895095825,2.6500000953674316,808930.0
+2016-08-23,2.640000104904175,2.690000057220459,2.619999885559082,2.6700000762939453,635710.0
+2016-08-24,2.7100000381469727,2.7100000381469727,2.5899999141693115,2.5999999046325684,631525.0
+2016-08-25,2.5999999046325684,2.5999999046325684,2.559999942779541,2.5999999046325684,415525.0
+2016-08-28,2.640000104904175,2.690000057220459,2.640000104904175,2.690000057220459,423125.0
+2016-08-29,2.680000066757202,2.7100000381469727,2.680000066757202,2.680000066757202,306120.0
+2016-08-30,2.7100000381469727,2.759999990463257,2.680000066757202,2.740000009536743,600285.0
+2016-08-31,2.7300000190734863,2.740000009536743,2.700000047683716,2.700000047683716,340060.0
+2016-09-01,2.680000066757202,2.680000066757202,2.619999885559082,2.6600000858306885,758840.0
+2016-09-04,2.690000057220459,2.700000047683716,2.6700000762939453,2.690000057220459,242810.0
+2016-09-05,2.7100000381469727,2.75,2.7100000381469727,2.740000009536743,487320.0
+2016-09-06,2.7200000286102295,2.7200000286102295,2.700000047683716,2.700000047683716,117415.0
+2016-09-07,2.680000066757202,2.7200000286102295,2.680000066757202,2.700000047683716,99985.0
+2016-09-08,2.7200000286102295,2.7899999618530273,2.700000047683716,2.75,2055895.0
+2016-09-11,2.75,2.75,2.75,2.75,0.0
+2016-09-12,2.75,2.75,2.75,2.75,0.0
+2016-09-18,2.7300000190734863,2.7300000190734863,2.6600000858306885,2.6600000858306885,1293790.0
+2016-09-19,2.680000066757202,2.690000057220459,2.5,2.559999942779541,906605.0
+2016-09-20,2.559999942779541,2.5799999237060547,2.5,2.5399999618530273,1287930.0
+2016-09-21,2.5399999618530273,2.5399999618530273,2.5,2.5199999809265137,645430.0
+2016-09-22,2.5399999618530273,2.5399999618530273,2.5,2.5199999809265137,645430.0
+2016-09-25,2.4600000381469727,2.5199999809265137,2.450000047683716,2.5199999809265137,364275.0
+2016-09-26,2.509999990463257,2.5299999713897705,2.490000009536743,2.509999990463257,377325.0
+2016-09-27,2.4000000953674316,2.4000000953674316,2.259999990463257,2.259999990463257,1166840.0
+2016-09-28,2.259999990463257,2.259999990463257,2.059999942779541,2.119999885559082,1512105.0
+2016-09-29,2.0799999237060547,2.200000047683716,2.0799999237060547,2.1600000858306885,1286050.0
+2016-10-02,2.140000104904175,2.140000104904175,1.940000057220459,1.940000057220459,1007995.0
+2016-10-03,1.940000057220459,1.9900000095367432,1.8300000429153442,1.940000057220459,1201715.0
+2016-10-04,1.9600000381469727,2.0399999618530273,1.9299999475479126,2.0199999809265137,815895.0
+2016-10-05,2.049999952316284,2.049999952316284,2.0,2.0399999618530273,885945.0
+2016-10-06,2.0299999713897705,2.0999999046325684,2.0299999713897705,2.069999933242798,1225570.0
+2016-10-09,2.0899999141693115,2.0899999141693115,2.0299999713897705,2.0299999713897705,743720.0
+2016-10-10,2.0399999618530273,2.190000057220459,2.0399999618530273,2.140000104904175,1903590.0
+2016-10-11,2.1600000858306885,2.1700000762939453,2.130000114440918,2.1700000762939453,1588340.0
+2016-10-12,2.130000114440918,2.1600000858306885,2.130000114440918,2.1500000953674316,1350390.0
+2016-10-13,2.109999895095825,2.1500000953674316,2.0899999141693115,2.119999885559082,5261950.0
+2016-10-16,2.109999895095825,2.119999885559082,2.0799999237060547,2.109999895095825,1239305.0
+2016-10-17,2.0899999141693115,2.0999999046325684,2.0299999713897705,2.049999952316284,2466465.0
+2016-10-18,2.0199999809265137,2.0299999713897705,1.9600000381469727,2.0,1078920.0
+2016-10-19,2.0,2.059999942779541,1.9800000190734863,2.0299999713897705,1137415.0
+2016-10-20,2.059999942779541,2.059999942779541,2.0199999809265137,2.0199999809265137,709105.0
+2016-10-23,2.0299999713897705,2.109999895095825,2.0199999809265137,2.109999895095825,1607590.0
+2016-10-24,2.0999999046325684,2.1500000953674316,2.0799999237060547,2.119999885559082,3016760.0
+2016-10-25,2.1500000953674316,2.180000066757202,2.109999895095825,2.140000104904175,2401840.0
+2016-10-26,2.109999895095825,2.190000057220459,2.0999999046325684,2.1600000858306885,2258690.0
+2016-10-27,2.140000104904175,2.190000057220459,2.119999885559082,2.140000104904175,1148670.0
+2016-10-30,2.140000104904175,2.2100000381469727,2.140000104904175,2.1600000858306885,1561270.0
+2016-10-31,2.1600000858306885,2.200000047683716,2.140000104904175,2.190000057220459,1044205.0
+2016-11-01,2.200000047683716,2.240000009536743,2.180000066757202,2.200000047683716,3309945.0
+2016-11-02,2.2100000381469727,2.2100000381469727,2.1600000858306885,2.1700000762939453,1026180.0
+2016-11-03,2.1700000762939453,2.190000057220459,2.1500000953674316,2.1600000858306885,2319610.0
+2016-11-06,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1600000858306885,1206750.0
+2016-11-07,2.1700000762939453,2.190000057220459,2.1600000858306885,2.180000066757202,2325890.0
+2016-11-08,2.190000057220459,2.2100000381469727,2.1600000858306885,2.180000066757202,4217725.0
+2016-11-09,2.0,2.2699999809265137,2.0,2.259999990463257,4998490.0
+2016-11-10,2.259999990463257,2.3299999237060547,2.25,2.259999990463257,9131595.0
+2016-11-13,2.2799999713897705,2.3299999237060547,2.2799999713897705,2.319999933242798,4104045.0
+2016-11-14,2.3499999046325684,2.380000114440918,2.2799999713897705,2.309999942779541,8312265.0
+2016-11-15,2.3299999237060547,2.3299999237060547,2.200000047683716,2.240000009536743,2938065.0
+2016-11-16,2.240000009536743,2.3399999141693115,2.240000009536743,2.309999942779541,5961525.0
+2016-11-17,2.319999933242798,2.3399999141693115,2.2699999809265137,2.309999942779541,2806410.0
+2016-11-20,2.3299999237060547,2.369999885559082,2.309999942779541,2.3299999237060547,4042880.0
+2016-11-21,2.3499999046325684,2.359999895095825,2.259999990463257,2.2799999713897705,2697555.0
+2016-11-22,2.2899999618530273,2.3499999046325684,2.2799999713897705,2.3399999141693115,3171115.0
+2016-11-23,2.3399999141693115,2.4000000953674316,2.3299999237060547,2.390000104904175,5877150.0
+2016-11-24,2.4100000858306885,2.430000066757202,2.299999952316284,2.359999895095825,5239165.0
+2016-11-27,2.3299999237060547,2.390000104904175,2.319999933242798,2.369999885559082,2240255.0
+2016-11-28,2.4000000953674316,2.450000047683716,2.380000114440918,2.4200000762939453,5760535.0
+2016-11-29,2.430000066757202,2.440000057220459,2.369999885559082,2.380000114440918,3531870.0
+2016-11-30,2.390000104904175,2.430000066757202,2.390000104904175,2.4100000858306885,4962160.0
+2016-12-01,2.450000047683716,2.509999990463257,2.4200000762939453,2.450000047683716,8882615.0
+2016-12-04,2.4700000286102295,2.559999942779541,2.4700000286102295,2.490000009536743,8161545.0
+2016-12-05,2.4700000286102295,2.5199999809265137,2.4600000381469727,2.5,4566950.0
+2016-12-06,2.509999990463257,2.5799999237060547,2.509999990463257,2.569999933242798,6052195.0
+2016-12-07,2.5799999237060547,2.619999885559082,2.5199999809265137,2.5399999618530273,9094320.0
+2016-12-08,2.549999952316284,2.690000057220459,2.549999952316284,2.5899999141693115,16441515.0
+2016-12-11,2.609999895095825,2.7200000286102295,2.609999895095825,2.700000047683716,12654605.0
+2016-12-12,2.700000047683716,2.740000009536743,2.619999885559082,2.630000114440918,8764730.0
+2016-12-13,2.6600000858306885,2.680000066757202,2.5799999237060547,2.619999885559082,4942390.0
+2016-12-14,2.630000114440918,2.630000114440918,2.509999990463257,2.509999990463257,3297160.0
+2016-12-15,2.5,2.559999942779541,2.4800000190734863,2.559999942779541,1689485.0
+2016-12-18,2.5999999046325684,2.6600000858306885,2.5799999237060547,2.640000104904175,4771370.0
+2016-12-19,2.630000114440918,2.640000104904175,2.549999952316284,2.569999933242798,2267670.0
+2016-12-20,2.559999942779541,2.559999942779541,2.4800000190734863,2.5199999809265137,2370240.0
+2016-12-21,2.5399999618530273,2.559999942779541,2.5,2.5299999713897705,1651710.0
+2016-12-22,2.5399999618530273,2.559999942779541,2.5199999809265137,2.5399999618530273,1453695.0
+2016-12-25,2.5999999046325684,2.609999895095825,2.569999933242798,2.609999895095825,3090625.0
+2016-12-26,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0
+2016-12-27,2.5899999141693115,2.6600000858306885,2.5799999237060547,2.6500000953674316,5745040.0
+2016-12-28,2.6700000762939453,2.7300000190734863,2.6600000858306885,2.680000066757202,7886565.0
+2016-12-29,2.680000066757202,2.7100000381469727,2.619999885559082,2.619999885559082,4515955.0
+2017-01-01,2.6500000953674316,2.809999942779541,2.640000104904175,2.7799999713897705,12578365.0
+2017-01-02,2.799999952316284,2.8399999141693115,2.759999990463257,2.759999990463257,11985945.0
+2017-01-03,2.7799999713897705,2.809999942779541,2.75,2.799999952316284,7233980.0
+2017-01-04,2.799999952316284,2.9200000762939453,2.7899999618530273,2.8299999237060547,27778625.0
+2017-01-05,2.8299999237060547,2.859999895095825,2.7200000286102295,2.7899999618530273,10823160.0
+2017-01-08,2.799999952316284,2.8299999237060547,2.7799999713897705,2.7899999618530273,4247505.0
+2017-01-09,2.7899999618530273,2.819999933242798,2.6700000762939453,2.75,4210275.0
+2017-01-10,2.740000009536743,2.740000009536743,2.6700000762939453,2.700000047683716,5075085.0
+2017-01-11,2.6700000762939453,2.690000057220459,2.5899999141693115,2.5999999046325684,5080275.0
+2017-01-12,2.609999895095825,2.630000114440918,2.5299999713897705,2.569999933242798,2755615.0
+2017-01-15,2.5999999046325684,2.5999999046325684,2.5299999713897705,2.569999933242798,2071040.0
+2017-01-16,2.5899999141693115,2.609999895095825,2.5399999618530273,2.569999933242798,2977630.0
+2017-01-17,2.569999933242798,2.630000114440918,2.5199999809265137,2.609999895095825,2320080.0
+2017-01-18,2.619999885559082,2.630000114440918,2.569999933242798,2.569999933242798,2559110.0
+2017-01-19,2.559999942779541,2.5799999237060547,2.559999942779541,2.5799999237060547,667560.0
+2017-01-22,2.5199999809265137,2.609999895095825,2.5199999809265137,2.5999999046325684,2404815.0
+2017-01-23,2.5999999046325684,2.6600000858306885,2.5999999046325684,2.6500000953674316,2838215.0
+2017-01-24,2.6700000762939453,2.690000057220459,2.6600000858306885,2.6600000858306885,3612075.0
+2017-01-25,2.6600000858306885,2.7699999809265137,2.6600000858306885,2.7200000286102295,8294475.0
+2017-01-26,2.740000009536743,2.740000009536743,2.6600000858306885,2.680000066757202,3848485.0
+2017-01-29,2.6700000762939453,2.7100000381469727,2.6500000953674316,2.680000066757202,1922870.0
+2017-01-30,2.700000047683716,2.7100000381469727,2.6600000858306885,2.6600000858306885,2484205.0
+2017-01-31,2.640000104904175,2.6500000953674316,2.619999885559082,2.6500000953674316,1647065.0
+2017-02-01,2.6600000858306885,2.700000047683716,2.6600000858306885,2.700000047683716,1547750.0
+2017-02-02,2.690000057220459,2.7200000286102295,2.6600000858306885,2.680000066757202,2950870.0
+2017-02-05,2.690000057220459,2.690000057220459,2.640000104904175,2.640000104904175,1430160.0
+2017-02-06,2.640000104904175,2.6500000953674316,2.5999999046325684,2.6500000953674316,2573340.0
+2017-02-07,2.6600000858306885,2.6700000762939453,2.630000114440918,2.6600000858306885,2172580.0
+2017-02-08,2.6600000858306885,2.6600000858306885,2.5799999237060547,2.5999999046325684,2129510.0
+2017-02-09,2.5999999046325684,2.609999895095825,2.559999942779541,2.5999999046325684,1328380.0
+2017-02-12,2.609999895095825,2.619999885559082,2.5899999141693115,2.609999895095825,2088950.0
+2017-02-13,2.609999895095825,2.640000104904175,2.609999895095825,2.630000114440918,1940130.0
+2017-02-14,2.630000114440918,2.6500000953674316,2.609999895095825,2.630000114440918,1457110.0
+2017-02-15,2.619999885559082,2.6500000953674316,2.619999885559082,2.640000104904175,715930.0
+2017-02-16,2.640000104904175,2.6600000858306885,2.640000104904175,2.640000104904175,1272370.0
+2017-02-19,2.6500000953674316,2.6600000858306885,2.619999885559082,2.630000114440918,1513160.0
+2017-02-20,2.619999885559082,2.619999885559082,2.5899999141693115,2.5999999046325684,2308865.0
+2017-02-21,2.5799999237060547,2.5899999141693115,2.549999952316284,2.5799999237060547,1543590.0
+2017-02-22,2.5799999237060547,2.5999999046325684,2.5799999237060547,2.5799999237060547,899745.0
+2017-02-23,2.569999933242798,2.6700000762939453,2.559999942779541,2.6600000858306885,4914675.0
+2017-02-26,2.6600000858306885,2.7100000381469727,2.6500000953674316,2.690000057220459,5650575.0
+2017-02-27,2.680000066757202,2.680000066757202,2.5799999237060547,2.5799999237060547,3257795.0
+2017-02-28,2.5799999237060547,2.609999895095825,2.559999942779541,2.609999895095825,1030960.0
+2017-03-01,2.619999885559082,2.619999885559082,2.5799999237060547,2.5999999046325684,841075.0
+2017-03-02,2.5999999046325684,2.619999885559082,2.5899999141693115,2.5999999046325684,1657935.0
+2017-03-05,2.5999999046325684,2.609999895095825,2.5799999237060547,2.5799999237060547,656980.0
+2017-03-06,2.5899999141693115,2.5999999046325684,2.559999942779541,2.5899999141693115,663480.0
+2017-03-07,2.5999999046325684,2.7200000286102295,2.5999999046325684,2.640000104904175,4690215.0
+2017-03-08,2.640000104904175,2.640000104904175,2.5799999237060547,2.5799999237060547,1662975.0
+2017-03-09,2.569999933242798,2.5799999237060547,2.5399999618530273,2.559999942779541,1459710.0
+2017-03-12,2.569999933242798,2.569999933242798,2.5299999713897705,2.5299999713897705,491775.0
+2017-03-13,2.5399999618530273,2.559999942779541,2.490000009536743,2.490000009536743,512550.0
+2017-03-14,2.4800000190734863,2.4800000190734863,2.430000066757202,2.4700000286102295,2705090.0
+2017-03-15,2.4700000286102295,2.5,2.4600000381469727,2.4600000381469727,1897165.0
+2017-03-16,2.490000009536743,2.5299999713897705,2.4800000190734863,2.5299999713897705,2443640.0
+2017-03-19,2.490000009536743,2.5399999618530273,2.4800000190734863,2.5199999809265137,1355935.0
+2017-03-20,2.509999990463257,2.5299999713897705,2.5,2.509999990463257,1062505.0
+2017-03-21,2.509999990463257,2.609999895095825,2.509999990463257,2.5199999809265137,3266280.0
+2017-03-22,2.509999990463257,2.509999990463257,2.450000047683716,2.4600000381469727,1305780.0
+2017-03-23,2.490000009536743,2.5,2.4700000286102295,2.5,708695.0
+2017-03-26,2.509999990463257,2.5199999809265137,2.490000009536743,2.5,997020.0
+2017-03-27,2.490000009536743,2.5199999809265137,2.490000009536743,2.490000009536743,956585.0
+2017-03-28,2.509999990463257,2.5399999618530273,2.490000009536743,2.5199999809265137,931035.0
+2017-03-29,2.5199999809265137,2.549999952316284,2.5199999809265137,2.5299999713897705,711800.0
+2017-03-30,2.5299999713897705,2.5399999618530273,2.5199999809265137,2.5299999713897705,1553145.0
+2017-04-02,,,,,
+2017-04-03,2.509999990463257,2.5299999713897705,2.5,2.509999990463257,593900.0
+2017-04-04,,,,,
+2017-04-05,2.5299999713897705,2.5399999618530273,2.5199999809265137,2.5199999809265137,873230.0
+2017-04-06,2.5399999618530273,2.5899999141693115,2.5199999809265137,2.5199999809265137,4522820.0
+2017-04-09,2.5299999713897705,2.5299999713897705,2.490000009536743,2.490000009536743,1355025.0
+2017-04-10,2.5,2.5299999713897705,2.4800000190734863,2.490000009536743,1226470.0
+2017-04-11,2.5,2.509999990463257,2.4800000190734863,2.490000009536743,523275.0
+2017-04-12,2.490000009536743,2.5199999809265137,2.490000009536743,2.5,1544785.0
+2017-04-13,2.5,2.5,2.490000009536743,2.490000009536743,332650.0
+2017-04-16,2.4800000190734863,2.4800000190734863,2.440000057220459,2.440000057220459,1551835.0
+2017-04-17,2.450000047683716,2.4600000381469727,2.440000057220459,2.4600000381469727,647325.0
+2017-04-18,2.4600000381469727,2.4600000381469727,2.430000066757202,2.430000066757202,707875.0
+2017-04-19,2.4200000762939453,2.4200000762939453,2.390000104904175,2.4100000858306885,1116070.0
+2017-04-20,2.4000000953674316,2.4200000762939453,2.390000104904175,2.390000104904175,424570.0
+2017-04-23,2.440000057220459,2.450000047683716,2.4200000762939453,2.440000057220459,1057305.0
+2017-04-24,2.440000057220459,2.450000047683716,2.430000066757202,2.450000047683716,759815.0
+2017-04-25,2.440000057220459,2.490000009536743,2.440000057220459,2.490000009536743,2822290.0
+2017-04-26,2.490000009536743,2.5,2.4700000286102295,2.4800000190734863,1524140.0
+2017-04-27,2.4700000286102295,2.4800000190734863,2.4600000381469727,2.4700000286102295,472075.0
+2017-04-30,2.4800000190734863,2.549999952316284,2.4800000190734863,2.549999952316284,2155060.0
+2017-05-01,2.549999952316284,2.549999952316284,2.5199999809265137,2.5299999713897705,998175.0
+2017-05-02,,,,,
+2017-05-03,2.509999990463257,2.509999990463257,2.490000009536743,2.490000009536743,448245.0
+2017-05-04,2.490000009536743,2.5199999809265137,2.4700000286102295,2.490000009536743,1138825.0
+2017-05-07,2.4800000190734863,2.4800000190734863,2.450000047683716,2.4800000190734863,651675.0
+2017-05-08,2.4700000286102295,2.5199999809265137,2.450000047683716,2.490000009536743,292820.0
+2017-05-09,,,,,
+2017-05-10,2.5,2.5,2.490000009536743,2.5,353280.0
+2017-05-11,2.5399999618530273,2.569999933242798,2.4800000190734863,2.490000009536743,4548060.0
+2017-05-14,2.4800000190734863,2.5199999809265137,2.4600000381469727,2.490000009536743,1679350.0
+2017-05-15,2.490000009536743,2.5299999713897705,2.490000009536743,2.5,1063990.0
+2017-05-16,2.5199999809265137,2.569999933242798,2.5199999809265137,2.569999933242798,3336335.0
+2017-05-17,2.5799999237060547,2.609999895095825,2.559999942779541,2.5799999237060547,4270325.0
+2017-05-18,2.559999942779541,2.630000114440918,2.549999952316284,2.569999933242798,2903805.0
+2017-05-21,2.5999999046325684,2.630000114440918,2.5899999141693115,2.5899999141693115,2193535.0
+2017-05-22,2.5999999046325684,2.690000057220459,2.5899999141693115,2.690000057220459,6288260.0
+2017-05-23,2.630000114440918,2.680000066757202,2.5799999237060547,2.5899999141693115,5055345.0
+2017-05-24,2.5199999809265137,2.609999895095825,2.5199999809265137,2.5799999237060547,2107110.0
+2017-05-25,2.569999933242798,2.680000066757202,2.559999942779541,2.5899999141693115,3255975.0
+2017-05-28,2.5899999141693115,2.630000114440918,2.5199999809265137,2.559999942779541,2038330.0
+2017-05-29,2.549999952316284,2.5999999046325684,2.5299999713897705,2.5799999237060547,1147625.0
+2017-05-30,2.569999933242798,2.5999999046325684,2.569999933242798,2.5799999237060547,1475705.0
+2017-05-31,2.5899999141693115,2.5899999141693115,2.549999952316284,2.569999933242798,601295.0
+2017-06-01,2.559999942779541,2.559999942779541,2.5199999809265137,2.5199999809265137,577715.0
+2017-06-04,2.5239999294281006,2.559999942779541,2.5199999809265137,2.555999994277954,792320.0
+2017-06-05,2.5399999618530273,2.552000045776367,2.5239999294281006,2.5439999103546143,701375.0
+2017-06-06,2.5480000972747803,2.559999942779541,2.5320000648498535,2.5320000648498535,489400.0
+2017-06-07,2.5280001163482666,2.572000026702881,2.5280001163482666,2.568000078201294,241310.0
+2017-06-08,2.555999994277954,2.555999994277954,2.5160000324249268,2.5199999809265137,438625.0
+2017-06-11,2.5,2.51200008392334,2.447999954223633,2.447999954223633,551890.0
+2017-06-12,2.4119999408721924,2.4800000190734863,2.4119999408721924,2.440000057220459,461255.0
+2017-06-13,2.4519999027252197,2.4679999351501465,2.440000057220459,2.440000057220459,204665.0
+2017-06-14,2.440000057220459,2.4800000190734863,2.440000057220459,2.440000057220459,275835.0
+2017-06-15,2.440000057220459,2.440000057220459,2.4040000438690186,2.4240000247955322,457995.0
+2017-06-18,2.4040000438690186,2.4560000896453857,2.4040000438690186,2.4560000896453857,210935.0
+2017-06-19,2.4679999351501465,2.4760000705718994,2.4560000896453857,2.4600000381469727,428850.0
+2017-06-20,2.4760000705718994,2.51200008392334,2.447999954223633,2.447999954223633,414870.0
+2017-06-21,2.4679999351501465,2.5199999809265137,2.4639999866485596,2.503999948501587,791390.0
+2017-06-22,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-25,2.496000051498413,2.496000051498413,2.496000051498413,2.496000051498413,0.0
+2017-06-26,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-27,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-28,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-29,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-07-02,2.5399999618530273,2.5439999103546143,2.5,2.5360000133514404,572250.0
+2017-07-03,2.5399999618530273,2.555999994277954,2.5160000324249268,2.555999994277954,356030.0
+2017-07-04,2.5399999618530273,2.5480000972747803,2.5199999809265137,2.5199999809265137,168640.0
+2017-07-05,2.559999942779541,2.559999942779541,2.5320000648498535,2.552000045776367,187960.0
+2017-07-06,2.559999942779541,2.559999942779541,2.503999948501587,2.507999897003174,547210.0
+2017-07-09,2.5280001163482666,2.5280001163482666,2.503999948501587,2.51200008392334,224675.0
+2017-07-10,2.5360000133514404,2.5399999618530273,2.5,2.5280001163482666,277240.0
+2017-07-11,2.507999897003174,2.5199999809265137,2.4760000705718994,2.5160000324249268,792630.0
+2017-07-12,2.5199999809265137,2.5799999237060547,2.5199999809265137,2.552000045776367,291700.0
+2017-07-13,2.555999994277954,2.5959999561309814,2.555999994277954,2.559999942779541,1308790.0
+2017-07-16,2.568000078201294,2.5759999752044678,2.552000045776367,2.559999942779541,404095.0
+2017-07-17,2.5799999237060547,2.6440000534057617,2.5799999237060547,2.5799999237060547,1822520.0
+2017-07-18,2.5799999237060547,2.640000104904175,2.5799999237060547,2.611999988555908,1041905.0
+2017-07-19,2.624000072479248,2.624000072479248,2.5880000591278076,2.5920000076293945,306625.0
+2017-07-20,2.5880000591278076,2.5999999046325684,2.5840001106262207,2.5999999046325684,177620.0
+2017-07-23,2.5999999046325684,2.5999999046325684,2.5840001106262207,2.5999999046325684,197900.0
+2017-07-24,2.5799999237060547,2.5799999237060547,2.559999942779541,2.563999891281128,881625.0
+2017-07-25,2.563999891281128,2.640000104904175,2.552000045776367,2.572000026702881,2985575.0
+2017-07-26,2.5999999046325684,2.615999937057495,2.5880000591278076,2.5880000591278076,1205295.0
+2017-07-27,2.5959999561309814,2.6040000915527344,2.5799999237060547,2.5999999046325684,477565.0
+2017-07-30,2.5880000591278076,2.5880000591278076,2.563999891281128,2.563999891281128,187925.0
+2017-07-31,2.559999942779541,2.619999885559082,2.552000045776367,2.6080000400543213,625565.0
+2017-08-01,2.615999937057495,2.6519999504089355,2.5999999046325684,2.6040000915527344,1015065.0
+2017-08-02,2.631999969482422,2.635999917984009,2.6080000400543213,2.6080000400543213,428030.0
+2017-08-03,2.631999969482422,2.7160000801086426,2.624000072479248,2.624000072479248,3054060.0
+2017-08-06,2.6760001182556152,2.680000066757202,2.5959999561309814,2.619999885559082,1903785.0
+2017-08-07,2.635999917984009,2.7200000286102295,2.619999885559082,2.680000066757202,2458330.0
+2017-08-08,2.7119998931884766,2.7279999256134033,2.684000015258789,2.700000047683716,1273190.0
+2017-08-09,2.700000047683716,2.7679998874664307,2.680000066757202,2.75600004196167,2061135.0
+2017-08-10,2.75600004196167,2.7760000228881836,2.7279999256134033,2.7360000610351562,2073015.0
+2017-08-13,2.74399995803833,2.7799999713897705,2.74399995803833,2.7799999713897705,1154610.0
+2017-08-14,2.759999990463257,2.759999990463257,2.7279999256134033,2.7320001125335693,1024415.0
+2017-08-15,2.7200000286102295,2.7320001125335693,2.7079999446868896,2.7119998931884766,720710.0
+2017-08-16,2.700000047683716,2.700000047683716,2.6480000019073486,2.700000047683716,854560.0
+2017-08-17,2.680000066757202,2.752000093460083,2.680000066757202,2.700000047683716,1529245.0
+2017-08-20,2.7200000286102295,2.7360000610351562,2.691999912261963,2.700000047683716,457220.0
+2017-08-21,2.687999963760376,2.700000047683716,2.687999963760376,2.687999963760376,441540.0
+2017-08-22,2.680000066757202,2.687999963760376,2.6679999828338623,2.6679999828338623,777445.0
+2017-08-23,2.6559998989105225,2.6679999828338623,2.6440000534057617,2.6519999504089355,1337700.0
+2017-08-24,2.628000020980835,2.631999969482422,2.619999885559082,2.624000072479248,827550.0
+2017-08-27,2.5999999046325684,2.611999988555908,2.5999999046325684,2.6040000915527344,556315.0
+2017-08-28,2.5999999046325684,2.619999885559082,2.5920000076293945,2.615999937057495,405740.0
+2017-08-29,2.5999999046325684,2.615999937057495,2.5999999046325684,2.611999988555908,285955.0
+2017-08-30,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-08-31,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-03,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-04,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-05,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-06,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-07,2.640000104904175,2.6559998989105225,2.635999917984009,2.635999917984009,252795.0
+2017-09-10,2.640000104904175,2.6600000858306885,2.628000020980835,2.6600000858306885,843445.0
+2017-09-11,2.6519999504089355,2.7320001125335693,2.635999917984009,2.7200000286102295,2991885.0
+2017-09-12,2.700000047683716,2.7320001125335693,2.687999963760376,2.7320001125335693,1533990.0
+2017-09-13,2.696000099182129,2.7039999961853027,2.696000099182129,2.696000099182129,335325.0
+2017-09-14,2.680000066757202,2.687999963760376,2.6600000858306885,2.6640000343322754,842330.0
+2017-09-17,2.671999931335449,2.680000066757202,2.6600000858306885,2.680000066757202,566785.0
+2017-09-18,2.671999931335449,2.700000047683716,2.6640000343322754,2.6640000343322754,921765.0
+2017-09-19,2.671999931335449,2.671999931335449,2.6519999504089355,2.6519999504089355,282710.0
+2017-09-20,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-21,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-24,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-25,2.6559998989105225,2.6559998989105225,2.5999999046325684,2.611999988555908,369915.0
+2017-09-26,2.624000072479248,2.6440000534057617,2.624000072479248,2.624000072479248,288575.0
+2017-09-27,2.624000072479248,2.640000104904175,2.619999885559082,2.635999917984009,174090.0
+2017-09-28,2.635999917984009,2.6640000343322754,2.635999917984009,2.6640000343322754,438230.0
+2017-10-01,2.6440000534057617,2.6679999828338623,2.6440000534057617,2.6600000858306885,263600.0
+2017-10-02,2.6760001182556152,2.684000015258789,2.671999931335449,2.6760001182556152,337195.0
+2017-10-03,2.6760001182556152,2.6760001182556152,2.6760001182556152,2.6760001182556152,0.0
+2017-10-04,2.6600000858306885,2.684000015258789,2.6600000858306885,2.6679999828338623,670095.0
+2017-10-05,2.671999931335449,2.671999931335449,2.640000104904175,2.640000104904175,887260.0
+2017-10-08,2.631999969482422,2.6480000019073486,2.619999885559082,2.628000020980835,635665.0
+2017-10-09,2.6519999504089355,2.671999931335449,2.6480000019073486,2.6480000019073486,778110.0
+2017-10-10,2.6519999504089355,2.7279999256134033,2.635999917984009,2.6519999504089355,3519540.0
+2017-10-11,2.6600000858306885,2.6600000858306885,2.5840001106262207,2.5880000591278076,1211205.0
+2017-10-12,2.6080000400543213,2.6480000019073486,2.5799999237060547,2.6480000019073486,606970.0
+2017-10-15,2.640000104904175,2.6559998989105225,2.5959999561309814,2.6080000400543213,395015.0
+2017-10-16,2.615999937057495,2.615999937057495,2.559999942779541,2.5999999046325684,226535.0
+2017-10-17,2.5920000076293945,2.5920000076293945,2.568000078201294,2.5920000076293945,418065.0
+2017-10-18,2.559999942779541,2.572000026702881,2.559999942779541,2.563999891281128,608225.0
+2017-10-19,2.5759999752044678,2.5959999561309814,2.5759999752044678,2.5959999561309814,463445.0
+2017-10-22,2.5920000076293945,2.615999937057495,2.5920000076293945,2.5999999046325684,543060.0
+2017-10-23,2.5799999237060547,2.619999885559082,2.5799999237060547,2.5999999046325684,985540.0
+2017-10-24,2.563999891281128,2.5999999046325684,2.563999891281128,2.5999999046325684,207040.0
+2017-10-25,2.559999942779541,2.5799999237060547,2.559999942779541,2.572000026702881,166560.0
+2017-10-26,2.6040000915527344,2.6040000915527344,2.5999999046325684,2.5999999046325684,95385.0
+2017-10-29,2.5999999046325684,2.624000072479248,2.5920000076293945,2.5959999561309814,360795.0
+2017-10-30,2.5959999561309814,2.5959999561309814,2.5759999752044678,2.5840001106262207,356590.0
+2017-10-31,2.5799999237060547,2.5959999561309814,2.559999942779541,2.5799999237060547,264285.0
+2017-11-01,2.5799999237060547,2.5880000591278076,2.5799999237060547,2.5840001106262207,143260.0
+2017-11-02,2.5840001106262207,2.611999988555908,2.5799999237060547,2.611999988555908,436155.0
+2017-11-05,2.559999942779541,2.5920000076293945,2.5399999618530273,2.5920000076293945,345575.0
+2017-11-06,2.5799999237060547,2.5799999237060547,2.552000045776367,2.555999994277954,195480.0
+2017-11-07,2.5399999618530273,2.559999942779541,2.359999895095825,2.380000114440918,554190.0
+2017-11-08,2.4000000953674316,2.48799991607666,2.384000062942505,2.440000057220459,248765.0
+2017-11-09,2.4000000953674316,2.444000005722046,2.3519999980926514,2.3919999599456787,655705.0
+2017-11-12,2.388000011444092,2.4600000381469727,2.388000011444092,2.4000000953674316,207740.0
+2017-11-13,2.4079999923706055,2.4079999923706055,2.368000030517578,2.368000030517578,451595.0
+2017-11-14,2.4000000953674316,2.4079999923706055,2.380000114440918,2.4040000438690186,498350.0
+2017-11-15,2.3959999084472656,2.440000057220459,2.388000011444092,2.388000011444092,299700.0
+2017-11-16,2.359999895095825,2.384000062942505,2.359999895095825,2.368000030517578,159435.0
+2017-11-19,2.359999895095825,2.368000030517578,2.359999895095825,2.359999895095825,173145.0
+2017-11-20,2.359999895095825,2.368000030517578,2.359999895095825,2.359999895095825,119860.0
+2017-11-21,2.299999952316284,2.319999933242798,2.2920000553131104,2.308000087738037,211915.0
+2017-11-22,2.3239998817443848,2.4000000953674316,2.319999933242798,2.3440001010894775,570755.0
+2017-11-23,2.440000057220459,2.611999988555908,2.440000057220459,2.5160000324249268,6767935.0
+2017-11-26,2.507999897003174,2.555999994277954,2.4719998836517334,2.4800000190734863,2652820.0
+2017-11-27,2.48799991607666,2.48799991607666,2.4240000247955322,2.436000108718872,1886205.0
+2017-11-28,2.440000057220459,2.440000057220459,2.4200000762939453,2.4200000762939453,708795.0
+2017-11-29,2.4240000247955322,2.431999921798706,2.4000000953674316,2.4000000953674316,904750.0
+2017-11-30,2.4079999923706055,2.440000057220459,2.4079999923706055,2.4240000247955322,756690.0
+2017-12-03,2.4560000896453857,2.4760000705718994,2.440000057220459,2.4600000381469727,3968170.0
+2017-12-04,2.4600000381469727,2.4719998836517334,2.436000108718872,2.447999954223633,1987970.0
+2017-12-05,2.447999954223633,2.4600000381469727,2.431999921798706,2.436000108718872,890045.0
+2017-12-06,2.440000057220459,2.4800000190734863,2.440000057220459,2.4519999027252197,1676360.0
+2017-12-07,2.440000057220459,2.447999954223633,2.427999973297119,2.436000108718872,1536600.0
+2017-12-10,2.440000057220459,2.48799991607666,2.431999921798706,2.4839999675750732,1870830.0
+2017-12-11,2.4839999675750732,2.5439999103546143,2.4600000381469727,2.4839999675750732,4365675.0
+2017-12-12,2.4760000705718994,2.5,2.4519999027252197,2.4560000896453857,1669450.0
+2017-12-13,2.4519999027252197,2.4519999027252197,2.4159998893737793,2.431999921798706,1562300.0
+2017-12-14,2.427999973297119,2.4800000190734863,2.4200000762939453,2.4800000190734863,1093025.0
+2017-12-17,2.4839999675750732,2.5160000324249268,2.4760000705718994,2.507999897003174,2976770.0
+2017-12-18,2.5199999809265137,2.5480000972747803,2.496000051498413,2.496000051498413,1909580.0
+2017-12-19,2.4800000190734863,2.5360000133514404,2.4800000190734863,2.4800000190734863,1273955.0
+2017-12-20,2.4839999675750732,2.507999897003174,2.4839999675750732,2.48799991607666,1136100.0
+2017-12-21,2.48799991607666,2.51200008392334,2.4760000705718994,2.4800000190734863,767615.0
+2017-12-24,2.492000102996826,2.51200008392334,2.4800000190734863,2.48799991607666,1358845.0
+2017-12-25,2.4839999675750732,2.48799991607666,2.4600000381469727,2.4600000381469727,785190.0
+2017-12-26,2.4600000381469727,2.48799991607666,2.4600000381469727,2.4800000190734863,355370.0
+2017-12-27,2.492000102996826,2.552000045776367,2.4800000190734863,2.552000045776367,3778580.0
+2017-12-28,2.563999891281128,2.6040000915527344,2.5199999809265137,2.5320000648498535,6191220.0
+2017-12-31,2.572000026702881,2.572000026702881,2.51200008392334,2.5239999294281006,1352035.0
+2018-01-01,2.503999948501587,2.507999897003174,2.4760000705718994,2.48799991607666,1826180.0
+2018-01-02,2.492000102996826,2.568000078201294,2.4679999351501465,2.5320000648498535,3658780.0
+2018-01-03,2.5360000133514404,2.5399999618530273,2.4719998836517334,2.48799991607666,1840495.0
+2018-01-04,2.4800000190734863,2.51200008392334,2.4800000190734863,2.4800000190734863,725435.0
+2018-01-07,2.496000051498413,2.5199999809265137,2.48799991607666,2.5160000324249268,1274770.0
+2018-01-08,2.503999948501587,2.503999948501587,2.4839999675750732,2.4839999675750732,588205.0
+2018-01-09,2.4839999675750732,2.48799991607666,2.4600000381469727,2.4600000381469727,1045280.0
+2018-01-10,2.4679999351501465,2.4839999675750732,2.4600000381469727,2.4719998836517334,887110.0
+2018-01-11,2.4839999675750732,2.4839999675750732,2.4639999866485596,2.4800000190734863,512105.0
+2018-01-14,2.503999948501587,2.5480000972747803,2.4839999675750732,2.5280001163482666,3617575.0
+2018-01-15,2.5320000648498535,2.5399999618530273,2.5160000324249268,2.5199999809265137,1151240.0
+2018-01-16,2.5239999294281006,2.5399999618530273,2.51200008392334,2.5239999294281006,1685315.0
+2018-01-17,2.5199999809265137,2.5239999294281006,2.5160000324249268,2.5160000324249268,422275.0
+2018-01-18,2.5239999294281006,2.5399999618530273,2.5160000324249268,2.5160000324249268,979185.0
+2018-01-21,2.48799991607666,2.5199999809265137,2.48799991607666,2.5199999809265137,878840.0
+2018-01-22,2.5199999809265137,2.5199999809265137,2.4800000190734863,2.4800000190734863,1479400.0
+2018-01-23,2.4800000190734863,2.496000051498413,2.4719998836517334,2.4719998836517334,560710.0
+2018-01-24,2.4600000381469727,2.492000102996826,2.447999954223633,2.48799991607666,877415.0
+2018-01-25,2.4719998836517334,2.48799991607666,2.4719998836517334,2.48799991607666,419780.0
+2018-01-28,2.4800000190734863,2.492000102996826,2.4000000953674316,2.4800000190734863,356120.0
+2018-01-29,2.4800000190734863,2.48799991607666,2.4800000190734863,2.4800000190734863,517795.0
+2018-01-30,2.48799991607666,2.5199999809265137,2.48799991607666,2.496000051498413,1121595.0
+2018-01-31,2.4839999675750732,2.5,2.4839999675750732,2.5,517250.0
+2018-02-01,2.492000102996826,2.503999948501587,2.4839999675750732,2.492000102996826,204745.0
+2018-02-04,2.4800000190734863,2.48799991607666,2.4800000190734863,2.4800000190734863,95635.0
+2018-02-05,2.4800000190734863,2.492000102996826,2.4800000190734863,2.492000102996826,334725.0
+2018-02-06,2.4600000381469727,2.4760000705718994,2.436000108718872,2.444000005722046,460590.0
+2018-02-07,2.4600000381469727,2.4679999351501465,2.4000000953674316,2.4040000438690186,1263495.0
+2018-02-08,2.4040000438690186,2.4079999923706055,2.359999895095825,2.371999979019165,759275.0
+2018-02-11,2.3399999141693115,2.368000030517578,2.3399999141693115,2.364000082015991,293570.0
+2018-02-12,2.368000030517578,2.384000062942505,2.368000030517578,2.368000030517578,882075.0
+2018-02-13,2.384000062942505,2.388000011444092,2.3519999980926514,2.359999895095825,793545.0
+2018-02-14,2.359999895095825,2.375999927520752,2.3519999980926514,2.359999895095825,411325.0
+2018-02-15,2.364000082015991,2.3959999084472656,2.364000082015991,2.380000114440918,505085.0
+2018-02-18,2.4000000953674316,2.4000000953674316,2.3480000495910645,2.388000011444092,705400.0
+2018-02-19,2.4000000953674316,2.4000000953674316,2.375999927520752,2.3959999084472656,702230.0
+2018-02-20,2.3959999084472656,2.4000000953674316,2.388000011444092,2.388000011444092,258395.0
+2018-02-21,2.380000114440918,2.380000114440918,2.368000030517578,2.368000030517578,222890.0
+2018-02-22,2.368000030517578,2.388000011444092,2.364000082015991,2.388000011444092,394090.0
+2018-02-25,2.388000011444092,2.4000000953674316,2.380000114440918,2.388000011444092,876505.0
+2018-02-26,2.388000011444092,2.3959999084472656,2.384000062942505,2.384000062942505,285825.0
+2018-02-27,2.375999927520752,2.380000114440918,2.359999895095825,2.364000082015991,262085.0
+2018-02-28,2.364000082015991,2.368000030517578,2.3480000495910645,2.368000030517578,322135.0
+2018-03-01,2.359999895095825,2.375999927520752,2.359999895095825,2.375999927520752,151180.0
+2018-03-04,2.371999979019165,2.3919999599456787,2.368000030517578,2.380000114440918,320750.0
+2018-03-05,2.375999927520752,2.388000011444092,2.375999927520752,2.380000114440918,377540.0
+2018-03-06,2.388000011444092,2.388000011444092,2.384000062942505,2.388000011444092,268785.0
+2018-03-07,2.384000062942505,2.384000062942505,2.371999979019165,2.371999979019165,364630.0
+2018-03-08,2.388000011444092,2.4119999408721924,2.388000011444092,2.3959999084472656,1150035.0
+2018-03-11,2.4159998893737793,2.4200000762939453,2.3959999084472656,2.4079999923706055,1311545.0
+2018-03-12,2.4040000438690186,2.4159998893737793,2.4000000953674316,2.4040000438690186,1227070.0
+2018-03-13,2.4040000438690186,2.4800000190734863,2.4000000953674316,2.4200000762939453,4426810.0
+2018-03-14,2.4119999408721924,2.444000005722046,2.4040000438690186,2.4119999408721924,1951970.0
+2018-03-15,2.4119999408721924,2.427999973297119,2.4000000953674316,2.4079999923706055,1465215.0
+2018-03-18,2.4040000438690186,2.427999973297119,2.4000000953674316,2.4159998893737793,814445.0
+2018-03-19,2.4079999923706055,2.4159998893737793,2.4000000953674316,2.4079999923706055,634435.0
+2018-03-20,2.4040000438690186,2.4200000762939453,2.4000000953674316,2.4159998893737793,606580.0
+2018-03-21,2.4159998893737793,2.4159998893737793,2.4159998893737793,2.4159998893737793,0.0
+2018-03-22,2.4240000247955322,2.431999921798706,2.4119999408721924,2.4119999408721924,924090.0
+2018-03-25,2.4040000438690186,2.427999973297119,2.4000000953674316,2.4079999923706055,1229780.0
+2018-03-26,2.4079999923706055,2.4079999923706055,2.388000011444092,2.4000000953674316,1458190.0
+2018-03-27,2.4079999923706055,2.4079999923706055,2.3919999599456787,2.3959999084472656,804415.0
+2018-03-28,2.4000000953674316,2.4000000953674316,2.380000114440918,2.4000000953674316,505755.0
+2018-03-29,2.388000011444092,2.3959999084472656,2.380000114440918,2.388000011444092,613420.0
+2018-04-01,2.3959999084472656,2.436000108718872,2.3959999084472656,2.4200000762939453,2264555.0
+2018-04-02,2.4000000953674316,2.436000108718872,2.4000000953674316,2.4200000762939453,2362645.0
+2018-04-03,2.4200000762939453,2.427999973297119,2.4159998893737793,2.4159998893737793,861495.0
+2018-04-04,2.4200000762939453,2.431999921798706,2.4119999408721924,2.4119999408721924,1008295.0
+2018-04-05,2.4240000247955322,2.447999954223633,2.4240000247955322,2.440000057220459,2454075.0
+2018-04-08,2.444000005722046,2.4600000381469727,2.431999921798706,2.4560000896453857,1596955.0
+2018-04-09,2.4600000381469727,2.4719998836517334,2.444000005722046,2.444000005722046,2736645.0
+2018-04-10,2.440000057220459,2.4560000896453857,2.436000108718872,2.444000005722046,1128880.0
+2018-04-11,2.444000005722046,2.447999954223633,2.375999927520752,2.384000062942505,1743410.0
+2018-04-12,2.3320000171661377,2.4040000438690186,2.3320000171661377,2.4000000953674316,1004460.0
+2018-04-15,2.4200000762939453,2.4719998836517334,2.4200000762939453,2.4560000896453857,4360085.0
+2018-04-16,2.4679999351501465,2.572000026702881,2.4560000896453857,2.552000045776367,15076085.0
+2018-04-17,2.563999891281128,2.5959999561309814,2.5280001163482666,2.552000045776367,6713860.0
+2018-04-18,2.552000045776367,2.5799999237060547,2.5320000648498535,2.568000078201294,4510460.0
+2018-04-19,2.572000026702881,2.572000026702881,2.5360000133514404,2.5439999103546143,2878265.0
+2018-04-22,2.5360000133514404,2.568000078201294,2.5360000133514404,2.552000045776367,1793565.0
+2018-04-23,2.552000045776367,2.559999942779541,2.5360000133514404,2.5360000133514404,1681490.0
+2018-04-24,2.552000045776367,2.5840001106262207,2.5280001163482666,2.572000026702881,4371055.0
+2018-04-25,2.572000026702881,2.5999999046325684,2.559999942779541,2.5799999237060547,6445630.0
+2018-04-26,2.5920000076293945,2.635999917984009,2.5799999237060547,2.624000072479248,6804575.0
+2018-04-29,2.628000020980835,2.6519999504089355,2.6040000915527344,2.619999885559082,4103625.0
+2018-04-30,2.619999885559082,2.635999917984009,2.5840001106262207,2.635999917984009,2281340.0
+2018-05-01,2.640000104904175,2.6600000858306885,2.615999937057495,2.640000104904175,3977565.0
+2018-05-02,2.640000104904175,2.6440000534057617,2.5799999237060547,2.5999999046325684,2582875.0
+2018-05-03,2.5920000076293945,2.615999937057495,2.5840001106262207,2.615999937057495,1413955.0
+2018-05-06,2.619999885559082,2.631999969482422,2.5999999046325684,2.6040000915527344,1351915.0
+2018-05-07,2.5959999561309814,2.5959999561309814,2.563999891281128,2.568000078201294,1199870.0
+2018-05-08,2.5799999237060547,2.5799999237060547,2.503999948501587,2.5439999103546143,902070.0
+2018-05-09,2.563999891281128,2.563999891281128,2.5280001163482666,2.552000045776367,1054795.0
+2018-05-10,2.559999942779541,2.5759999752044678,2.5399999618530273,2.5759999752044678,794995.0
+2018-05-13,2.5759999752044678,2.5799999237060547,2.563999891281128,2.568000078201294,1469685.0
+2018-05-14,2.559999942779541,2.572000026702881,2.5480000972747803,2.572000026702881,1247620.0
+2018-05-15,2.5360000133514404,2.5360000133514404,2.4719998836517334,2.4839999675750732,1912325.0
+2018-05-16,2.4600000381469727,2.4600000381469727,2.427999973297119,2.427999973297119,570750.0
+2018-05-17,2.4240000247955322,2.48799991607666,2.4200000762939453,2.4200000762939453,480310.0
+2018-05-20,2.440000057220459,2.4560000896453857,2.440000057220459,2.444000005722046,446880.0
+2018-05-21,2.440000057220459,2.4519999027252197,2.440000057220459,2.440000057220459,609455.0
+2018-05-22,2.444000005722046,2.447999954223633,2.440000057220459,2.444000005722046,510555.0
+2018-05-23,2.440000057220459,2.4519999027252197,2.440000057220459,2.440000057220459,402510.0
+2018-05-24,2.436000108718872,2.4600000381469727,2.4159998893737793,2.4159998893737793,566110.0
+2018-05-27,2.4200000762939453,2.4200000762939453,2.319999933242798,2.3440001010894775,768495.0
+2018-05-28,2.3559999465942383,2.371999979019165,2.3559999465942383,2.359999895095825,384970.0
+2018-05-29,2.364000082015991,2.3959999084472656,2.364000082015991,2.371999979019165,529875.0
+2018-05-30,2.3919999599456787,2.444000005722046,2.3919999599456787,2.436000108718872,683885.0
+2018-05-31,2.436000108718872,2.444000005722046,2.4040000438690186,2.440000057220459,423720.0
+2018-06-03,2.440000057220459,2.4719998836517334,2.4159998893737793,2.4159998893737793,608390.0
+2018-06-04,2.4200000762939453,2.4600000381469727,2.4200000762939453,2.4519999027252197,903960.0
+2018-06-05,2.444000005722046,2.444000005722046,2.4000000953674316,2.431999921798706,987475.0
+2018-06-06,2.440000057220459,2.4600000381469727,2.4240000247955322,2.4240000247955322,400350.0
+2018-06-07,2.4240000247955322,2.447999954223633,2.4240000247955322,2.427999973297119,888215.0
+2018-06-10,2.4240000247955322,2.427999973297119,2.4040000438690186,2.427999973297119,1097050.0
+2018-06-11,2.4079999923706055,2.4159998893737793,2.4000000953674316,2.4159998893737793,702665.0
+2018-06-12,2.4000000953674316,2.436000108718872,2.4000000953674316,2.436000108718872,388055.0
+2018-06-13,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-14,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-17,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-18,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-19,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-20,2.436000108718872,2.444000005722046,2.4240000247955322,2.436000108718872,1016540.0
+2018-06-21,2.427999973297119,2.4600000381469727,2.427999973297119,2.440000057220459,1140075.0
+2018-06-24,2.444000005722046,2.447999954223633,2.431999921798706,2.431999921798706,1022585.0
+2018-06-25,2.436000108718872,2.4519999027252197,2.436000108718872,2.436000108718872,1449835.0
+2018-06-26,2.4519999027252197,2.4639999866485596,2.440000057220459,2.4560000896453857,1597675.0
+2018-06-27,2.4519999027252197,2.4760000705718994,2.444000005722046,2.4600000381469727,2893905.0
+2018-06-28,2.4600000381469727,2.4760000705718994,2.447999954223633,2.447999954223633,1707465.0
+2018-07-01,2.4560000896453857,2.4600000381469727,2.4200000762939453,2.436000108718872,1495990.0
+2018-07-02,2.431999921798706,2.4600000381469727,2.4079999923706055,2.4600000381469727,1303415.0
+2018-07-03,2.4719998836517334,2.4719998836517334,2.444000005722046,2.447999954223633,1197480.0
+2018-07-04,2.444000005722046,2.4560000896453857,2.440000057220459,2.4519999027252197,288710.0
+2018-07-05,2.4519999027252197,2.5399999618530273,2.447999954223633,2.4679999351501465,5823835.0
+2018-07-08,2.4600000381469727,2.5,2.440000057220459,2.4800000190734863,2474795.0
+2018-07-09,2.4800000190734863,2.48799991607666,2.427999973297119,2.436000108718872,2152620.0
+2018-07-10,2.436000108718872,2.447999954223633,2.4200000762939453,2.447999954223633,1622345.0
+2018-07-11,2.431999921798706,2.444000005722046,2.427999973297119,2.427999973297119,616740.0
+2018-07-12,2.436000108718872,2.4560000896453857,2.4200000762939453,2.427999973297119,1003875.0
+2018-07-15,2.436000108718872,2.447999954223633,2.427999973297119,2.431999921798706,820665.0
+2018-07-16,2.440000057220459,2.440000057220459,2.4240000247955322,2.427999973297119,588035.0
+2018-07-17,2.427999973297119,2.447999954223633,2.427999973297119,2.447999954223633,1189175.0
+2018-07-18,2.436000108718872,2.447999954223633,2.4240000247955322,2.447999954223633,608610.0
+2018-07-19,2.436000108718872,2.4519999027252197,2.431999921798706,2.440000057220459,678665.0
+2018-07-22,2.431999921798706,2.440000057220459,2.427999973297119,2.427999973297119,435820.0
+2018-07-23,2.427999973297119,2.436000108718872,2.4079999923706055,2.4079999923706055,639950.0
+2018-07-24,2.4079999923706055,2.4159998893737793,2.4079999923706055,2.4119999408721924,313130.0
+2018-07-25,2.4079999923706055,2.4200000762939453,2.4040000438690186,2.4200000762939453,406290.0
+2018-07-26,2.4040000438690186,2.4079999923706055,2.3959999084472656,2.4040000438690186,565010.0
+2018-07-29,2.4040000438690186,2.4079999923706055,2.380000114440918,2.384000062942505,557040.0
+2018-07-30,2.384000062942505,2.4119999408721924,2.384000062942505,2.4000000953674316,487695.0
+2018-07-31,2.3959999084472656,2.4200000762939453,2.3919999599456787,2.4159998893737793,338845.0
+2018-08-01,2.4200000762939453,2.4200000762939453,2.4119999408721924,2.4159998893737793,266880.0
+2018-08-02,2.4040000438690186,2.436000108718872,2.4000000953674316,2.4040000438690186,418040.0
+2018-08-05,2.4000000953674316,2.4000000953674316,2.388000011444092,2.388000011444092,256265.0
+2018-08-06,2.388000011444092,2.4000000953674316,2.388000011444092,2.4000000953674316,257285.0
+2018-08-07,2.4000000953674316,2.444000005722046,2.384000062942505,2.436000108718872,1334795.0
+2018-08-08,2.4519999027252197,2.4560000896453857,2.4159998893737793,2.4159998893737793,717850.0
+2018-08-09,2.4600000381469727,2.4839999675750732,2.384000062942505,2.388000011444092,2536505.0
+2018-08-12,2.4000000953674316,2.4000000953674316,2.3399999141693115,2.371999979019165,598265.0
+2018-08-13,2.3559999465942383,2.380000114440918,2.3440001010894775,2.3559999465942383,434235.0
+2018-08-14,2.384000062942505,2.384000062942505,2.368000030517578,2.375999927520752,251800.0
+2018-08-15,2.3559999465942383,2.371999979019165,2.3559999465942383,2.371999979019165,133090.0
+2018-08-16,2.380000114440918,2.4000000953674316,2.364000082015991,2.388000011444092,460230.0
+2018-08-19,2.380000114440918,2.4000000953674316,2.364000082015991,2.388000011444092,460230.0
+2018-08-20,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-21,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-22,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-23,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-26,2.388000011444092,2.4200000762939453,2.384000062942505,2.4000000953674316,215460.0
+2018-08-27,2.3959999084472656,2.4200000762939453,2.3959999084472656,2.4079999923706055,293305.0
+2018-08-28,2.4079999923706055,2.4159998893737793,2.3959999084472656,2.4159998893737793,530500.0
+2018-08-29,2.4079999923706055,2.4119999408721924,2.3959999084472656,2.4000000953674316,245480.0
+2018-08-30,2.3919999599456787,2.4040000438690186,2.388000011444092,2.4000000953674316,240250.0
+2018-09-02,2.3959999084472656,2.3959999084472656,2.3919999599456787,2.3919999599456787,56660.0
+2018-09-03,2.3919999599456787,2.427999973297119,2.3919999599456787,2.4000000953674316,438255.0
+2018-09-04,2.447999954223633,2.4600000381469727,2.4200000762939453,2.4200000762939453,943365.0
+2018-09-05,2.4200000762939453,2.4200000762939453,2.3399999141693115,2.3399999141693115,504610.0
+2018-09-06,2.359999895095825,2.368000030517578,2.3519999980926514,2.359999895095825,469360.0
+2018-09-09,2.359999895095825,2.384000062942505,2.359999895095825,2.364000082015991,317330.0
+2018-09-10,2.375999927520752,2.384000062942505,2.368000030517578,2.368000030517578,230480.0
+2018-09-11,2.359999895095825,2.359999895095825,2.315999984741211,2.315999984741211,888980.0
+2018-09-12,2.3440001010894775,2.3440001010894775,2.2799999713897705,2.2799999713897705,441480.0
+2018-09-13,2.2760000228881836,2.319999933242798,2.2760000228881836,2.2799999713897705,299535.0
+2018-09-16,2.2960000038146973,2.299999952316284,2.2799999713897705,2.2799999713897705,258465.0
+2018-09-17,2.2799999713897705,2.2880001068115234,2.2679998874664307,2.2880001068115234,460345.0
+2018-09-18,2.2880001068115234,2.312000036239624,2.2839999198913574,2.303999900817871,532715.0
+2018-09-19,2.312000036239624,2.3359999656677246,2.299999952316284,2.3320000171661377,297075.0
+2018-09-20,2.3320000171661377,2.3440001010894775,2.328000068664551,2.3320000171661377,201670.0
+2018-09-23,2.3320000171661377,2.3320000171661377,2.3320000171661377,2.3320000171661377,0.0
+2018-09-24,2.3320000171661377,2.3440001010894775,2.328000068664551,2.3320000171661377,201670.0
+2018-09-25,2.3239998817443848,2.359999895095825,2.3239998817443848,2.359999895095825,518500.0
+2018-09-26,2.359999895095825,2.359999895095825,2.3399999141693115,2.3399999141693115,155405.0
+2018-09-27,2.3440001010894775,2.3440001010894775,2.3320000171661377,2.3399999141693115,113055.0
+2018-09-30,2.3399999141693115,2.3399999141693115,2.3320000171661377,2.3320000171661377,213370.0
+2018-10-01,2.3559999465942383,2.364000082015991,2.319999933242798,2.319999933242798,446305.0
+2018-10-02,2.3399999141693115,2.3399999141693115,2.315999984741211,2.315999984741211,192480.0
+2018-10-03,2.303999900817871,2.319999933242798,2.299999952316284,2.319999933242798,229210.0
+2018-10-04,2.308000087738037,2.3239998817443848,2.299999952316284,2.315999984741211,355815.0
+2018-10-07,2.2920000553131104,2.2920000553131104,2.2760000228881836,2.2799999713897705,327345.0
+2018-10-08,2.2880001068115234,2.319999933242798,2.2880001068115234,2.312000036239624,244765.0
+2018-10-09,2.2920000553131104,2.303999900817871,2.2799999713897705,2.2799999713897705,316435.0
+2018-10-10,2.2799999713897705,2.2880001068115234,2.2679998874664307,2.2720000743865967,390060.0
+2018-10-11,2.200000047683716,2.2200000286102295,2.187999963760376,2.200000047683716,974665.0
+2018-10-14,2.180000066757202,2.180000066757202,2.0,2.0199999809265137,1690995.0
+2018-10-15,2.063999891281128,2.140000104904175,2.052000045776367,2.119999885559082,644350.0
+2018-10-16,2.0199999809265137,2.0840001106262207,2.0,2.068000078201294,1105555.0
+2018-10-17,2.0999999046325684,2.200000047683716,2.068000078201294,2.119999885559082,714190.0
+2018-10-18,2.119999885559082,2.1600000858306885,2.0799999237060547,2.0799999237060547,607860.0
+2018-10-21,2.003999948501587,2.0759999752044678,2.003999948501587,2.059999942779541,551525.0
+2018-10-22,2.059999942779541,2.059999942779541,1.9819999933242798,2.0,559815.0
+2018-10-23,2.0,2.0920000076293945,2.0,2.072000026702881,793985.0
+2018-10-24,2.052000045776367,2.059999942779541,2.0439999103546143,2.055999994277954,569000.0
+2018-10-25,2.052000045776367,2.0999999046325684,2.0439999103546143,2.0959999561309814,533415.0
+2018-10-28,2.0759999752044678,2.131999969482422,2.0759999752044678,2.131999969482422,581235.0
+2018-10-29,2.135999917984009,2.1600000858306885,2.131999969482422,2.1559998989105225,843255.0
+2018-10-30,2.1600000858306885,2.2200000286102295,2.1559998989105225,2.2079999446868896,1395755.0
+2018-10-31,2.2160000801086426,2.24399995803833,2.2160000801086426,2.2360000610351562,1339660.0
+2018-11-01,2.2239999771118164,2.2239999771118164,2.200000047683716,2.200000047683716,831275.0
+2018-11-04,2.200000047683716,2.2039999961853027,2.200000047683716,2.2039999961853027,259280.0
+2018-11-05,2.2039999961853027,2.2079999446868896,2.180000066757202,2.2039999961853027,438300.0
+2018-11-06,2.2039999961853027,2.2039999961853027,2.200000047683716,2.200000047683716,344720.0
+2018-11-07,2.2119998931884766,2.2360000610351562,2.196000099182129,2.196000099182129,1091870.0
+2018-11-08,2.200000047683716,2.200000047683716,2.187999963760376,2.191999912261963,507790.0
+2018-11-11,2.184000015258789,2.2200000286102295,2.184000015258789,2.2079999446868896,693940.0
+2018-11-12,2.196000099182129,2.2079999446868896,2.196000099182129,2.2079999446868896,659765.0
+2018-11-13,2.180000066757202,2.200000047683716,2.1679999828338623,2.191999912261963,977860.0
+2018-11-14,2.187999963760376,2.2119998931884766,2.1760001182556152,2.2079999446868896,699545.0
+2018-11-15,2.2079999446868896,2.2360000610351562,2.200000047683716,2.2039999961853027,795475.0
+2018-11-18,2.196000099182129,2.196000099182129,2.1640000343322754,2.191999912261963,360980.0
+2018-11-19,2.1760001182556152,2.180000066757202,2.1600000858306885,2.1600000858306885,170645.0
+2018-11-20,2.1640000343322754,2.1679999828338623,2.1440000534057617,2.1600000858306885,463440.0
+2018-11-21,2.1640000343322754,2.1640000343322754,2.1600000858306885,2.1600000858306885,91895.0
+2018-11-22,2.191999912261963,2.200000047683716,2.1640000343322754,2.1679999828338623,259160.0
+2018-11-25,2.180000066757202,2.180000066757202,2.1600000858306885,2.1600000858306885,262205.0
+2018-11-26,2.1679999828338623,2.1679999828338623,2.1600000858306885,2.1600000858306885,93475.0
+2018-11-27,2.1559998989105225,2.200000047683716,2.1559998989105225,2.1600000858306885,804050.0
+2018-11-28,2.171999931335449,2.196000099182129,2.171999931335449,2.191999912261963,270140.0
+2018-11-29,2.200000047683716,2.200000047683716,2.180000066757202,2.187999963760376,401075.0
+2018-12-02,2.2200000286102295,2.2200000286102295,2.180000066757202,2.196000099182129,560510.0
+2018-12-03,2.196000099182129,2.2079999446868896,2.187999963760376,2.200000047683716,714920.0
+2018-12-04,2.200000047683716,2.200000047683716,2.187999963760376,2.196000099182129,256340.0
+2018-12-05,2.180000066757202,2.2119998931884766,2.180000066757202,2.2119998931884766,882865.0
+2018-12-06,2.2079999446868896,2.2079999446868896,2.180000066757202,2.196000099182129,508490.0
+2018-12-09,2.191999912261963,2.196000099182129,2.180000066757202,2.187999963760376,341555.0
+2018-12-10,2.196000099182129,2.196000099182129,2.184000015258789,2.184000015258789,623330.0
+2018-12-11,2.200000047683716,2.2200000286102295,2.187999963760376,2.2200000286102295,839730.0
+2018-12-12,2.2239999771118164,2.2320001125335693,2.2079999446868896,2.2239999771118164,890400.0
+2018-12-13,2.2320001125335693,2.312000036239624,2.2200000286102295,2.2360000610351562,3497785.0
+2018-12-16,2.25600004196167,2.259999990463257,2.2039999961853027,2.2320001125335693,549880.0
+2018-12-17,2.2160000801086426,2.2279999256134033,2.2119998931884766,2.2279999256134033,688705.0
+2018-12-18,2.2360000610351562,2.2360000610351562,2.2160000801086426,2.2160000801086426,450845.0
+2018-12-19,2.2119998931884766,2.2119998931884766,2.200000047683716,2.2039999961853027,479330.0
+2018-12-20,2.2039999961853027,2.2039999961853027,2.180000066757202,2.196000099182129,254900.0
+2018-12-23,2.140000104904175,2.196000099182129,2.140000104904175,2.196000099182129,339795.0
+2018-12-24,2.2039999961853027,2.2039999961853027,2.191999912261963,2.196000099182129,122705.0
+2018-12-25,2.191999912261963,2.191999912261963,2.1519999504089355,2.1559998989105225,155015.0
+2018-12-26,2.1600000858306885,2.1600000858306885,2.1559998989105225,2.1559998989105225,83905.0
+2018-12-27,2.1640000343322754,2.1640000343322754,2.1600000858306885,2.1640000343322754,119220.0
+2018-12-30,2.1600000858306885,2.171999931335449,2.1600000858306885,2.171999931335449,154070.0
+2018-12-31,2.1679999828338623,2.1679999828338623,2.1640000343322754,2.1679999828338623,285610.0
+2019-01-01,2.1679999828338623,2.1679999828338623,2.1679999828338623,2.1679999828338623,37420.0
+2019-01-02,2.1679999828338623,2.1679999828338623,2.1679999828338623,2.1679999828338623,44080.0
+2019-01-03,2.171999931335449,2.171999931335449,2.140000104904175,2.140000104904175,176125.0
+2019-01-06,2.171999931335449,2.171999931335449,2.140000104904175,2.1559998989105225,143630.0
+2019-01-07,2.1679999828338623,2.171999931335449,2.1600000858306885,2.1679999828338623,370795.0
+2019-01-08,2.1640000343322754,2.171999931335449,2.1640000343322754,2.1640000343322754,383980.0
+2019-01-09,2.171999931335449,2.1760001182556152,2.171999931335449,2.171999931335449,315985.0
+2019-01-10,2.180000066757202,2.187999963760376,2.1760001182556152,2.187999963760376,276285.0
+2019-01-13,2.187999963760376,2.200000047683716,2.187999963760376,2.200000047683716,318335.0
+2019-01-14,2.2119998931884766,2.2200000286102295,2.184000015258789,2.187999963760376,313505.0
+2019-01-15,2.184000015258789,2.184000015258789,2.171999931335449,2.180000066757202,253845.0
+2019-01-16,2.180000066757202,2.180000066757202,2.1600000858306885,2.1760001182556152,172290.0
+2019-01-17,2.1679999828338623,2.200000047683716,2.1679999828338623,2.200000047683716,167575.0
+2019-01-20,2.200000047683716,2.240000009536743,2.200000047683716,2.2360000610351562,1106910.0
+2019-01-21,2.2239999771118164,2.240000009536743,2.2239999771118164,2.2320001125335693,572035.0
+2019-01-22,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2360000610351562,354570.0
+2019-01-23,2.240000009536743,2.24399995803833,2.2239999771118164,2.2239999771118164,456375.0
+2019-01-24,2.2239999771118164,2.2239999771118164,2.2160000801086426,2.2160000801086426,80295.0
+2019-01-27,2.2239999771118164,2.2239999771118164,2.200000047683716,2.2160000801086426,800900.0
+2019-01-28,2.240000009536743,2.25600004196167,2.2279999256134033,2.240000009536743,1502095.0
+2019-01-29,2.247999906539917,2.247999906539917,2.2160000801086426,2.2200000286102295,957085.0
+2019-01-30,2.2279999256134033,2.2320001125335693,2.2160000801086426,2.2320001125335693,804075.0
+2019-01-31,2.2320001125335693,2.2320001125335693,2.2079999446868896,2.2079999446868896,372935.0
+2019-02-03,2.2160000801086426,2.2239999771118164,2.2119998931884766,2.2119998931884766,396200.0
+2019-02-04,2.2239999771118164,2.2239999771118164,2.196000099182129,2.196000099182129,601435.0
+2019-02-05,2.196000099182129,2.200000047683716,2.196000099182129,2.200000047683716,140785.0
+2019-02-06,2.2119998931884766,2.2720000743865967,2.2119998931884766,2.259999990463257,2996575.0
+2019-02-07,2.2799999713897705,2.2880001068115234,2.2239999771118164,2.2239999771118164,1467140.0
+2019-02-10,2.2200000286102295,2.2239999771118164,2.200000047683716,2.2119998931884766,1474825.0
+2019-02-11,2.2119998931884766,2.2360000610351562,2.2039999961853027,2.2279999256134033,730730.0
+2019-02-12,2.240000009536743,2.240000009536743,2.2119998931884766,2.2160000801086426,969295.0
+2019-02-13,2.2160000801086426,2.2200000286102295,2.200000047683716,2.2079999446868896,884860.0
+2019-02-14,2.200000047683716,2.2039999961853027,2.196000099182129,2.200000047683716,178245.0
+2019-02-17,2.2079999446868896,2.2079999446868896,2.200000047683716,2.2039999961853027,434670.0
+2019-02-18,2.200000047683716,2.2119998931884766,2.200000047683716,2.200000047683716,390185.0
+2019-02-19,2.187999963760376,2.191999912261963,2.184000015258789,2.191999912261963,271820.0
+2019-02-20,2.180000066757202,2.2079999446868896,2.180000066757202,2.191999912261963,268410.0
+2019-02-21,2.184000015258789,2.196000099182129,2.180000066757202,2.180000066757202,369375.0
+2019-02-24,2.184000015258789,2.187999963760376,2.1760001182556152,2.187999963760376,149935.0
+2019-02-25,2.1760001182556152,2.184000015258789,2.1679999828338623,2.1760001182556152,219570.0
+2019-02-26,2.184000015258789,2.184000015258789,2.1760001182556152,2.1760001182556152,89495.0
+2019-02-27,2.1760001182556152,2.180000066757202,2.1679999828338623,2.180000066757202,226065.0
+2019-02-28,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,93770.0
+2019-03-03,2.184000015258789,2.191999912261963,2.180000066757202,2.180000066757202,214075.0
+2019-03-04,2.184000015258789,2.191999912261963,2.180000066757202,2.180000066757202,249155.0
+2019-03-05,2.184000015258789,2.2039999961853027,2.184000015258789,2.2039999961853027,323895.0
+2019-03-06,2.2119998931884766,2.2160000801086426,2.196000099182129,2.196000099182129,283740.0
+2019-03-07,2.2039999961853027,2.2160000801086426,2.180000066757202,2.196000099182129,897890.0
+2019-03-10,2.196000099182129,2.2079999446868896,2.191999912261963,2.200000047683716,548830.0
+2019-03-11,2.2039999961853027,2.2279999256134033,2.200000047683716,2.2160000801086426,1412125.0
+2019-03-12,2.2160000801086426,2.2279999256134033,2.200000047683716,2.2119998931884766,470180.0
+2019-03-13,2.2239999771118164,2.2239999771118164,2.200000047683716,2.2079999446868896,445000.0
+2019-03-14,2.2119998931884766,2.2360000610351562,2.2079999446868896,2.2119998931884766,1240170.0
+2019-03-17,2.2160000801086426,2.2720000743865967,2.2119998931884766,2.240000009536743,3192285.0
+2019-03-18,2.240000009536743,2.2639999389648438,2.2279999256134033,2.25600004196167,2263115.0
+2019-03-19,2.24399995803833,2.2799999713897705,2.240000009536743,2.259999990463257,1580945.0
+2019-03-20,2.24399995803833,2.247999906539917,2.2320001125335693,2.240000009536743,534755.0
+2019-03-21,2.2679998874664307,2.2720000743865967,2.2239999771118164,2.2239999771118164,1909845.0
+2019-03-24,2.2320001125335693,2.2360000610351562,2.2160000801086426,2.2160000801086426,376025.0
+2019-03-25,2.2200000286102295,2.2200000286102295,2.2079999446868896,2.2119998931884766,315150.0
+2019-03-26,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2239999771118164,439785.0
+2019-03-27,2.2320001125335693,2.240000009536743,2.2239999771118164,2.240000009536743,231265.0
+2019-03-28,2.2279999256134033,2.240000009536743,2.2279999256134033,2.240000009536743,491755.0
+2019-03-31,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
+2019-04-01,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2360000610351562,319660.0
+2019-04-02,2.2360000610351562,2.240000009536743,2.2239999771118164,2.2320001125335693,313830.0
+2019-04-03,2.2279999256134033,2.259999990463257,2.2279999256134033,2.259999990463257,865860.0
+2019-04-04,2.25600004196167,2.259999990463257,2.24399995803833,2.24399995803833,570055.0
+2019-04-07,2.24399995803833,2.24399995803833,2.2279999256134033,2.24399995803833,504910.0
+2019-04-08,2.240000009536743,2.240000009536743,2.2360000610351562,2.2360000610351562,228780.0
+2019-04-09,2.2360000610351562,2.2639999389648438,2.2320001125335693,2.25600004196167,933560.0
+2019-04-10,2.259999990463257,2.315999984741211,2.247999906539917,2.315999984741211,2927925.0
+2019-04-11,2.328000068664551,2.3399999141693115,2.299999952316284,2.3239998817443848,2406125.0
+2019-04-14,2.312000036239624,2.3559999465942383,2.312000036239624,2.315999984741211,1391760.0
+2019-04-15,2.3239998817443848,2.375999927520752,2.312000036239624,2.364000082015991,1992405.0
+2019-04-16,2.375999927520752,2.384000062942505,2.3559999465942383,2.3559999465942383,1647240.0
+2019-04-17,2.364000082015991,2.364000082015991,2.3320000171661377,2.3440001010894775,2038955.0
+2019-04-18,2.3440001010894775,2.3440001010894775,2.312000036239624,2.3320000171661377,971015.0
+2019-04-21,2.247999906539917,2.2799999713897705,2.247999906539917,2.247999906539917,1298430.0
+2019-04-22,2.252000093460083,2.2639999389648438,2.2360000610351562,2.259999990463257,1015965.0
+2019-04-23,2.247999906539917,2.2679998874664307,2.24399995803833,2.24399995803833,768885.0
+2019-04-24,2.24399995803833,2.252000093460083,2.240000009536743,2.247999906539917,177720.0
+2019-04-25,2.24399995803833,2.259999990463257,2.240000009536743,2.25600004196167,284060.0
+2019-04-28,2.259999990463257,2.2799999713897705,2.259999990463257,2.2760000228881836,457785.0
+2019-04-29,2.259999990463257,2.2960000038146973,2.24399995803833,2.252000093460083,807745.0
+2019-04-30,2.24399995803833,2.252000093460083,2.2320001125335693,2.240000009536743,462090.0
+2019-05-01,2.240000009536743,2.2720000743865967,2.2360000610351562,2.2720000743865967,427845.0
+2019-05-02,2.24399995803833,2.2639999389648438,2.240000009536743,2.240000009536743,557490.0
+2019-05-05,2.252000093460083,2.252000093460083,2.2160000801086426,2.2239999771118164,526145.0
+2019-05-06,2.2160000801086426,2.2360000610351562,2.180000066757202,2.2360000610351562,722190.0
+2019-05-07,2.2239999771118164,2.2320001125335693,2.200000047683716,2.2119998931884766,397220.0
+2019-05-08,2.2039999961853027,2.2039999961853027,2.171999931335449,2.2039999961853027,379270.0
+2019-05-09,2.2039999961853027,2.2119998931884766,2.2039999961853027,2.2119998931884766,114520.0
+2019-05-12,2.2039999961853027,2.2039999961853027,2.171999931335449,2.184000015258789,374405.0
+2019-05-13,2.171999931335449,2.171999931335449,2.1040000915527344,2.1040000915527344,527860.0
+2019-05-14,2.0959999561309814,2.1519999504089355,2.0920000076293945,2.128000020980835,662745.0
+2019-05-15,2.131999969482422,2.1480000019073486,2.131999969482422,2.135999917984009,468800.0
+2019-05-16,2.140000104904175,2.180000066757202,2.140000104904175,2.180000066757202,389690.0
+2019-05-19,2.1440000534057617,2.1480000019073486,2.140000104904175,2.1480000019073486,256865.0
+2019-05-20,2.119999885559082,2.140000104904175,2.0999999046325684,2.140000104904175,401625.0
+2019-05-21,2.1480000019073486,2.1480000019073486,2.1440000534057617,2.1440000534057617,85495.0
+2019-05-22,2.1600000858306885,2.180000066757202,2.140000104904175,2.140000104904175,218015.0
+2019-05-23,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,29815.0
+2019-05-26,2.140000104904175,2.140000104904175,2.131999969482422,2.131999969482422,247425.0
+2019-05-27,2.1080000400543213,2.1480000019073486,2.1080000400543213,2.1480000019073486,204110.0
+2019-05-28,2.140000104904175,2.1440000534057617,2.140000104904175,2.1440000534057617,90680.0
+2019-05-29,2.1480000019073486,2.1600000858306885,2.1480000019073486,2.1600000858306885,107645.0
+2019-05-30,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-02,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-03,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-04,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-05,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-06,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-09,2.1760001182556152,2.2239999771118164,2.1760001182556152,2.2239999771118164,384460.0
+2019-06-10,2.191999912261963,2.240000009536743,2.191999912261963,2.200000047683716,716005.0
+2019-06-11,2.200000047683716,2.2160000801086426,2.200000047683716,2.2039999961853027,354250.0
+2019-06-12,2.2160000801086426,2.2239999771118164,2.200000047683716,2.2039999961853027,489385.0
+2019-06-13,2.187999963760376,2.240000009536743,2.180000066757202,2.180000066757202,1142110.0
+2019-06-16,2.1760001182556152,2.200000047683716,2.1760001182556152,2.180000066757202,404720.0
+2019-06-17,2.180000066757202,2.240000009536743,2.180000066757202,2.2200000286102295,567375.0
+2019-06-18,2.2119998931884766,2.2320001125335693,2.2119998931884766,2.2320001125335693,321840.0
+2019-06-19,2.240000009536743,2.240000009536743,2.2279999256134033,2.240000009536743,241050.0
+2019-06-20,2.2160000801086426,2.2160000801086426,2.200000047683716,2.2160000801086426,337755.0
+2019-06-23,2.200000047683716,2.200000047683716,2.1760001182556152,2.180000066757202,495975.0
+2019-06-24,2.180000066757202,2.187999963760376,2.180000066757202,2.187999963760376,204215.0
+2019-06-25,2.184000015258789,2.191999912261963,2.184000015258789,2.191999912261963,102715.0
+2019-06-26,2.2119998931884766,2.2720000743865967,2.2119998931884766,2.2360000610351562,2263180.0
+2019-06-27,2.240000009536743,2.247999906539917,2.2279999256134033,2.240000009536743,435290.0
+2019-06-30,2.24399995803833,2.24399995803833,2.240000009536743,2.24399995803833,210340.0
+2019-07-01,2.24399995803833,2.24399995803833,2.240000009536743,2.24399995803833,107830.0
+2019-07-02,2.240000009536743,2.247999906539917,2.240000009536743,2.24399995803833,181950.0
+2019-07-03,2.240000009536743,2.240000009536743,2.2279999256134033,2.2279999256134033,152820.0
+2019-07-04,2.2320001125335693,2.240000009536743,2.2320001125335693,2.2360000610351562,157360.0
+2019-07-07,2.2360000610351562,2.2360000610351562,2.2200000286102295,2.2279999256134033,327330.0
+2019-07-08,2.2200000286102295,2.2320001125335693,2.2200000286102295,2.2239999771118164,113020.0
+2019-07-09,2.2200000286102295,2.2200000286102295,2.2160000801086426,2.2200000286102295,123985.0
+2019-07-10,2.2279999256134033,2.252000093460083,2.2279999256134033,2.240000009536743,616990.0
+2019-07-11,2.247999906539917,2.2799999713897705,2.240000009536743,2.259999990463257,1379820.0
+2019-07-14,2.2639999389648438,2.2799999713897705,2.259999990463257,2.2639999389648438,473100.0
+2019-07-15,2.25600004196167,2.2799999713897705,2.252000093460083,2.2760000228881836,515540.0
+2019-07-16,2.2920000553131104,2.299999952316284,2.2639999389648438,2.2720000743865967,741540.0
+2019-07-17,2.2679998874664307,2.303999900817871,2.2639999389648438,2.303999900817871,694160.0
+2019-07-18,2.2920000553131104,2.303999900817871,2.2760000228881836,2.2799999713897705,437390.0
+2019-07-21,2.2760000228881836,2.2760000228881836,2.240000009536743,2.25600004196167,572955.0
+2019-07-22,2.247999906539917,2.3320000171661377,2.247999906539917,2.315999984741211,1057000.0
+2019-07-23,2.2920000553131104,2.2920000553131104,2.2679998874664307,2.2679998874664307,230370.0
+2019-07-24,2.259999990463257,2.312000036239624,2.259999990463257,2.312000036239624,580155.0
+2019-07-25,2.312000036239624,2.312000036239624,2.2920000553131104,2.312000036239624,422375.0
+2019-07-28,2.312000036239624,2.319999933242798,2.299999952316284,2.303999900817871,269475.0
+2019-07-29,2.299999952316284,2.319999933242798,2.2799999713897705,2.2799999713897705,175070.0
+2019-07-30,2.2799999713897705,2.299999952316284,2.2799999713897705,2.299999952316284,247235.0
+2019-07-31,2.299999952316284,2.3440001010894775,2.299999952316284,2.3440001010894775,820155.0
+2019-08-01,2.3399999141693115,2.3399999141693115,2.299999952316284,2.299999952316284,355410.0
+2019-08-04,2.2799999713897705,2.3239998817443848,2.2799999713897705,2.315999984741211,509015.0
+2019-08-05,2.319999933242798,2.3320000171661377,2.2960000038146973,2.308000087738037,457260.0
+2019-08-06,2.2839999198913574,2.299999952316284,2.259999990463257,2.299999952316284,221450.0
+2019-08-07,2.2880001068115234,2.315999984741211,2.2880001068115234,2.312000036239624,415930.0
+2019-08-08,2.315999984741211,2.315999984741211,2.2960000038146973,2.299999952316284,608640.0
+2019-08-11,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-12,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-13,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-14,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-15,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-18,2.247999906539917,2.2799999713897705,2.247999906539917,2.259999990463257,433020.0
+2019-08-19,2.252000093460083,2.2679998874664307,2.252000093460083,2.2679998874664307,300740.0
+2019-08-20,2.240000009536743,2.24399995803833,2.2039999961853027,2.2200000286102295,731580.0
+2019-08-21,2.2239999771118164,2.2279999256134033,2.2160000801086426,2.2160000801086426,361220.0
+2019-08-22,2.2119998931884766,2.2160000801086426,2.200000047683716,2.2160000801086426,609670.0
+2019-08-25,2.2160000801086426,2.2200000286102295,2.200000047683716,2.200000047683716,374455.0
+2019-08-26,2.200000047683716,2.240000009536743,2.200000047683716,2.2360000610351562,207745.0
+2019-08-27,2.2360000610351562,2.2360000610351562,2.2039999961853027,2.2200000286102295,219390.0
+2019-08-28,2.200000047683716,2.2160000801086426,2.200000047683716,2.2079999446868896,125610.0
+2019-08-29,2.2119998931884766,2.2160000801086426,2.200000047683716,2.200000047683716,154025.0
+2019-09-01,2.2039999961853027,2.2039999961853027,2.2039999961853027,2.2039999961853027,62750.0
+2019-09-02,2.200000047683716,2.2160000801086426,2.200000047683716,2.2160000801086426,103770.0
+2019-09-03,2.2160000801086426,2.2160000801086426,2.2079999446868896,2.2079999446868896,90805.0
+2019-09-04,2.2039999961853027,2.2320001125335693,2.2039999961853027,2.2320001125335693,158450.0
+2019-09-05,2.2320001125335693,2.25600004196167,2.200000047683716,2.200000047683716,601690.0
+2019-09-08,2.2160000801086426,2.2200000286102295,2.2079999446868896,2.2200000286102295,227910.0
+2019-09-09,2.2119998931884766,2.2160000801086426,2.2119998931884766,2.2160000801086426,111760.0
+2019-09-10,2.2239999771118164,2.2239999771118164,2.200000047683716,2.200000047683716,241640.0
+2019-09-11,2.200000047683716,2.200000047683716,2.191999912261963,2.191999912261963,155355.0
+2019-09-12,2.191999912261963,2.200000047683716,2.1600000858306885,2.1600000858306885,416555.0
+2019-09-15,2.135999917984009,2.180000066757202,2.131999969482422,2.180000066757202,416300.0
+2019-09-16,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,110470.0
+2019-09-17,2.1679999828338623,2.1679999828338623,2.140000104904175,2.140000104904175,232790.0
+2019-09-18,2.1600000858306885,2.1600000858306885,2.1559998989105225,2.1559998989105225,185505.0
+2019-09-19,2.171999931335449,2.171999931335449,2.1559998989105225,2.1559998989105225,100440.0
+2019-09-22,2.171999931335449,2.180000066757202,2.1679999828338623,2.1679999828338623,154905.0
+2019-09-24,2.1760001182556152,2.2039999961853027,2.1760001182556152,2.2039999961853027,158705.0
+2019-09-25,2.2119998931884766,2.25600004196167,2.2119998931884766,2.2279999256134033,1313050.0
+2019-09-26,2.2320001125335693,2.240000009536743,2.2200000286102295,2.240000009536743,532920.0
+2019-09-29,2.24399995803833,2.252000093460083,2.2239999771118164,2.240000009536743,297145.0
+2019-09-30,2.25600004196167,2.25600004196167,2.2320001125335693,2.24399995803833,438165.0
+2019-10-01,2.2360000610351562,2.252000093460083,2.2200000286102295,2.2200000286102295,654415.0
+2019-10-02,2.2160000801086426,2.2279999256134033,2.2160000801086426,2.2239999771118164,858045.0
+2019-10-03,2.2200000286102295,2.2200000286102295,2.2119998931884766,2.2119998931884766,169405.0
+2019-10-06,2.2119998931884766,2.2320001125335693,2.2119998931884766,2.2160000801086426,819900.0
+2019-10-07,2.2239999771118164,2.2279999256134033,2.2119998931884766,2.2119998931884766,489810.0
+2019-10-08,2.2079999446868896,2.2119998931884766,2.184000015258789,2.184000015258789,304035.0
+2019-10-09,2.196000099182129,2.2079999446868896,2.180000066757202,2.180000066757202,179610.0
+2019-10-10,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,74810.0
+2019-10-13,2.1760001182556152,2.1760001182556152,2.1760001182556152,2.1760001182556152,41675.0
+2019-10-14,2.1600000858306885,2.1600000858306885,2.1440000534057617,2.1440000534057617,152230.0
+2019-10-15,2.1519999504089355,2.1519999504089355,2.1519999504089355,2.1519999504089355,43240.0
+2019-10-16,2.1480000019073486,2.171999931335449,2.1440000534057617,2.1600000858306885,157805.0
+2019-10-17,2.1760001182556152,2.1760001182556152,2.1760001182556152,2.1760001182556152,52770.0
+2019-10-20,2.191999912261963,2.2160000801086426,2.191999912261963,2.2160000801086426,390780.0
+2019-10-21,2.200000047683716,2.2079999446868896,2.200000047683716,2.200000047683716,298920.0
+2019-10-22,2.187999963760376,2.2119998931884766,2.187999963760376,2.200000047683716,185905.0
+2019-10-23,2.200000047683716,2.200000047683716,2.187999963760376,2.196000099182129,450825.0
+2019-10-24,2.200000047683716,2.2039999961853027,2.200000047683716,2.2039999961853027,102870.0
+2019-10-27,2.184000015258789,2.200000047683716,2.180000066757202,2.191999912261963,377690.0
+2019-10-28,2.187999963760376,2.187999963760376,2.180000066757202,2.187999963760376,257245.0
+2019-10-29,2.1600000858306885,2.171999931335449,2.1600000858306885,2.1600000858306885,269075.0
+2019-10-30,2.1600000858306885,2.1600000858306885,2.140000104904175,2.140000104904175,307685.0
+2019-10-31,2.140000104904175,2.1480000019073486,2.135999917984009,2.1480000019073486,628920.0
+2019-11-03,2.1480000019073486,2.1519999504089355,2.1440000534057617,2.1440000534057617,190570.0
+2019-11-04,2.135999917984009,2.1559998989105225,2.131999969482422,2.131999969482422,520125.0
+2019-11-05,2.135999917984009,2.140000104904175,2.135999917984009,2.135999917984009,393290.0
+2019-11-06,2.131999969482422,2.131999969482422,2.128000020980835,2.131999969482422,110355.0
+2019-11-07,2.135999917984009,2.140000104904175,2.135999917984009,2.140000104904175,452855.0
+2019-11-10,2.140000104904175,2.171999931335449,2.140000104904175,2.1600000858306885,2065600.0
+2019-11-11,2.140000104904175,2.1559998989105225,2.131999969482422,2.1480000019073486,341935.0
+2019-11-12,2.135999917984009,2.135999917984009,2.115999937057495,2.119999885559082,1146385.0
+2019-11-13,2.115999937057495,2.119999885559082,2.0999999046325684,2.0999999046325684,513765.0
+2019-11-14,2.0999999046325684,2.1080000400543213,2.0999999046325684,2.0999999046325684,138615.0
+2019-11-17,2.0999999046325684,2.0999999046325684,2.0840001106262207,2.0840001106262207,230810.0
+2019-11-18,2.0880000591278076,2.111999988555908,2.0840001106262207,2.111999988555908,338240.0
+2019-11-19,2.111999988555908,2.115999937057495,2.0999999046325684,2.111999988555908,175840.0
+2019-11-20,2.1040000915527344,2.131999969482422,2.0999999046325684,2.128000020980835,358930.0
+2019-11-21,2.128000020980835,2.128000020980835,2.0959999561309814,2.0959999561309814,202320.0
+2019-11-24,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,91825.0
+2019-11-25,2.0880000591278076,2.0999999046325684,2.0880000591278076,2.0999999046325684,118710.0
+2019-11-26,2.0999999046325684,2.0999999046325684,2.0840001106262207,2.0840001106262207,258535.0
+2019-11-27,2.1040000915527344,2.1040000915527344,2.1040000915527344,2.1040000915527344,61140.0
+2019-11-28,2.119999885559082,2.119999885559082,2.0999999046325684,2.0999999046325684,288870.0
+2019-12-01,2.0999999046325684,2.1040000915527344,2.0880000591278076,2.0880000591278076,280235.0
+2019-12-02,2.1040000915527344,2.1040000915527344,2.0840001106262207,2.0880000591278076,91180.0
+2019-12-03,2.0920000076293945,2.0920000076293945,2.0880000591278076,2.0920000076293945,122285.0
+2019-12-04,2.0959999561309814,2.0959999561309814,2.0840001106262207,2.0840001106262207,97060.0
+2019-12-05,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,106440.0
+2019-12-08,2.0920000076293945,2.1040000915527344,2.0880000591278076,2.1040000915527344,621225.0
+2019-12-09,2.1080000400543213,2.111999988555908,2.1040000915527344,2.111999988555908,427805.0
+2019-12-10,2.111999988555908,2.124000072479248,2.1040000915527344,2.1040000915527344,299260.0
+2019-12-11,2.111999988555908,2.1559998989105225,2.111999988555908,2.1559998989105225,636990.0
+2019-12-12,2.119999885559082,2.128000020980835,2.1080000400543213,2.124000072479248,612610.0
+2019-12-15,2.111999988555908,2.119999885559082,2.0999999046325684,2.0999999046325684,602980.0
+2019-12-16,2.0999999046325684,2.119999885559082,2.0959999561309814,2.115999937057495,458055.0
+2019-12-17,2.115999937057495,2.140000104904175,2.1080000400543213,2.135999917984009,722980.0
+2019-12-18,2.1480000019073486,2.1760001182556152,2.128000020980835,2.1480000019073486,1001690.0
+2019-12-19,2.1559998989105225,2.200000047683716,2.1480000019073486,2.1600000858306885,1431395.0
+2019-12-22,2.1559998989105225,2.2200000286102295,2.1559998989105225,2.180000066757202,1636510.0
+2019-12-23,2.180000066757202,2.2360000610351562,2.180000066757202,2.2320001125335693,2935995.0
+2019-12-24,2.247999906539917,2.25600004196167,2.2160000801086426,2.240000009536743,2003610.0
+2019-12-25,2.259999990463257,2.2839999198913574,2.24399995803833,2.2760000228881836,2020680.0
+2019-12-26,2.2839999198913574,2.2880001068115234,2.25600004196167,2.2799999713897705,1030270.0
+2019-12-29,2.2839999198913574,2.3480000495910645,2.2839999198913574,2.3399999141693115,3387310.0
+2019-12-30,2.3399999141693115,2.359999895095825,2.2960000038146973,2.2960000038146973,2184365.0
+2019-12-31,2.2920000553131104,2.3239998817443848,2.2720000743865967,2.299999952316284,1457645.0
+2020-01-01,2.319999933242798,2.328000068664551,2.2880001068115234,2.3239998817443848,746690.0
+2020-01-02,2.303999900817871,2.3359999656677246,2.2799999713897705,2.299999952316284,2784560.0
+2020-01-05,2.2799999713897705,2.2799999713897705,2.259999990463257,2.259999990463257,1177675.0
+2020-01-06,2.25600004196167,2.25600004196167,2.2079999446868896,2.2239999771118164,995190.0
+2020-01-07,2.24399995803833,2.444000005722046,2.2320001125335693,2.3399999141693115,10731300.0
+2020-01-08,2.315999984741211,2.444000005722046,2.315999984741211,2.375999927520752,7775935.0
+2020-01-09,2.4000000953674316,2.431999921798706,2.375999927520752,2.4040000438690186,9645360.0
+2020-01-12,2.4079999923706055,2.4800000190734863,2.3919999599456787,2.440000057220459,5613325.0
+2020-01-13,2.4800000190734863,2.4800000190734863,2.4200000762939453,2.427999973297119,2390590.0
+2020-01-14,2.447999954223633,2.4600000381469727,2.427999973297119,2.427999973297119,2876845.0
+2020-01-15,2.431999921798706,2.444000005722046,2.4200000762939453,2.440000057220459,1906645.0
+2020-01-16,2.4639999866485596,2.4800000190734863,2.4519999027252197,2.4800000190734863,3042360.0
+2020-01-19,2.496000051498413,2.503999948501587,2.48799991607666,2.496000051498413,2665435.0
+2020-01-20,2.503999948501587,2.5799999237060547,2.4800000190734863,2.559999942779541,5177945.0
+2020-01-21,2.5399999618530273,2.559999942779541,2.5320000648498535,2.5439999103546143,1572095.0
+2020-01-22,2.5360000133514404,2.5759999752044678,2.5199999809265137,2.568000078201294,2219085.0
+2020-01-23,2.5399999618530273,2.5880000591278076,2.5320000648498535,2.559999942779541,1160195.0
+2020-01-26,2.555999994277954,2.572000026702881,2.5199999809265137,2.563999891281128,1353680.0
+2020-01-27,2.5360000133514404,2.5439999103546143,2.492000102996826,2.492000102996826,988285.0
+2020-01-28,2.5,2.5160000324249268,2.447999954223633,2.4760000705718994,1203845.0
+2020-01-29,2.4839999675750732,2.5880000591278076,2.4679999351501465,2.5199999809265137,2019875.0
+2020-01-30,2.5280001163482666,2.5399999618530273,2.51200008392334,2.5399999618530273,1043785.0
+2020-02-02,2.5,2.51200008392334,2.4600000381469727,2.4760000705718994,1888590.0
+2020-02-03,2.492000102996826,2.496000051498413,2.440000057220459,2.4560000896453857,1319640.0
+2020-02-04,2.4800000190734863,2.4800000190734863,2.4519999027252197,2.4800000190734863,864545.0
+2020-02-05,2.48799991607666,2.507999897003174,2.4560000896453857,2.4560000896453857,1608535.0
+2020-02-06,2.4639999866485596,2.4800000190734863,2.440000057220459,2.440000057220459,957430.0
+2020-02-09,2.4240000247955322,2.5360000133514404,2.4200000762939453,2.4600000381469727,2312470.0
+2020-02-10,2.4639999866485596,2.507999897003174,2.4639999866485596,2.507999897003174,1079810.0
+2020-02-11,2.496000051498413,2.507999897003174,2.4719998836517334,2.4760000705718994,906170.0
+2020-02-12,2.4679999351501465,2.507999897003174,2.4679999351501465,2.4800000190734863,1390415.0
+2020-02-13,2.4800000190734863,2.4800000190734863,2.447999954223633,2.4519999027252197,453680.0
+2020-02-16,2.4519999027252197,2.4519999027252197,2.4519999027252197,2.4519999027252197,0.0
+2020-02-17,2.447999954223633,2.4600000381469727,2.440000057220459,2.4600000381469727,267110.0
+2020-02-18,2.4519999027252197,2.4560000896453857,2.440000057220459,2.440000057220459,239020.0
+2020-02-19,2.440000057220459,2.5,2.440000057220459,2.5,1203330.0
+2020-02-20,2.503999948501587,2.503999948501587,2.4719998836517334,2.4800000190734863,853650.0
+2020-02-23,2.4839999675750732,2.492000102996826,2.4679999351501465,2.4800000190734863,1326495.0
+2020-02-24,2.4800000190734863,2.4800000190734863,2.384000062942505,2.384000062942505,1524710.0
+2020-02-25,2.380000114440918,2.388000011444092,2.3320000171661377,2.388000011444092,1147515.0
+2020-02-26,2.359999895095825,2.380000114440918,2.3399999141693115,2.380000114440918,741400.0
+2020-02-27,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0.0
+2020-03-01,2.259999990463257,2.259999990463257,2.2039999961853027,2.2160000801086426,1001870.0
+2020-03-02,2.2160000801086426,2.2720000743865967,2.2160000801086426,2.2160000801086426,1098000.0
+2020-03-03,2.2320001125335693,2.2920000553131104,2.2320001125335693,2.2799999713897705,1206935.0
+2020-03-04,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0
+2020-03-05,2.299999952316284,2.299999952316284,2.2360000610351562,2.2360000610351562,599920.0
+2020-03-08,2.1640000343322754,2.1640000343322754,2.0160000324249268,2.0239999294281006,1317400.0
+2020-03-09,1.8300000429153442,1.9800000190734863,1.8300000429153442,1.9140000343322754,776480.0
+2020-03-10,2.0480000972747803,2.0959999561309814,2.0,2.0959999561309814,749970.0
+2020-03-11,2.0920000076293945,2.111999988555908,2.0480000972747803,2.063999891281128,497935.0
+2020-03-12,1.8700000047683716,1.9800000190734863,1.8700000047683716,1.9800000190734863,418120.0
+2020-03-15,2.01200008392334,2.055999994277954,1.9600000381469727,1.9600000381469727,411665.0
+2020-03-16,1.9199999570846558,1.940000057220459,1.8660000562667847,1.8660000562667847,622095.0
+2020-03-17,1.8660000562667847,1.8860000371932983,1.8580000400543213,1.8600000143051147,1033890.0
+2020-03-18,1.8559999465942383,1.871999979019165,1.8300000429153442,1.850000023841858,803515.0
+2020-03-19,1.850000023841858,1.8680000305175781,1.843999981880188,1.8680000305175781,842200.0
+2020-03-22,1.8799999952316284,1.8799999952316284,1.812000036239624,1.815999984741211,634980.0
+2020-03-23,1.7999999523162842,1.871999979019165,1.7979999780654907,1.871999979019165,585205.0
+2020-03-24,1.871999979019165,1.899999976158142,1.850000023841858,1.899999976158142,1313640.0
+2020-03-25,1.909999966621399,1.9179999828338623,1.7599999904632568,1.7719999551773071,5421485.0
+2020-03-26,1.7999999523162842,1.805999994277954,1.7760000228881836,1.781999945640564,2234455.0
+2020-03-29,1.7699999809265137,1.7799999713897705,1.7680000066757202,1.7719999551773071,923965.0
+2020-03-30,1.7899999618530273,1.812000036239624,1.7719999551773071,1.812000036239624,1486355.0
+2020-03-31,1.8300000429153442,1.8459999561309814,1.8300000429153442,1.8459999561309814,1323280.0
+2020-04-01,1.8300000429153442,1.8700000047683716,1.8300000429153442,1.8680000305175781,1192525.0
+2020-04-02,1.8700000047683716,1.8899999856948853,1.8600000143051147,1.8600000143051147,1312195.0
+2020-04-05,1.8660000562667847,1.8700000047683716,1.8420000076293945,1.8420000076293945,1150425.0
+2020-04-06,1.843999981880188,1.8760000467300415,1.8420000076293945,1.8639999628067017,1227720.0
+2020-04-07,1.8839999437332153,1.9079999923706055,1.8700000047683716,1.9079999923706055,2132480.0
+2020-04-08,1.9040000438690186,1.9520000219345093,1.871999979019165,1.909999966621399,2924785.0
+2020-04-09,1.9240000247955322,1.9520000219345093,1.8899999856948853,1.909999966621399,2420425.0
+2020-04-12,1.8960000276565552,1.944000005722046,1.8899999856948853,1.909999966621399,1460430.0
+2020-04-13,1.9199999570846558,1.9199999570846558,1.8860000371932983,1.899999976158142,1108670.0
+2020-04-14,1.8819999694824219,1.9040000438690186,1.8819999694824219,1.8960000276565552,297545.0
+2020-04-15,1.8940000534057617,1.9079999923706055,1.871999979019165,1.8799999952316284,551170.0
+2020-04-16,1.8639999628067017,1.8639999628067017,1.8300000429153442,1.8300000429153442,794630.0
+2020-04-19,1.8420000076293945,1.8420000076293945,1.8200000524520874,1.8240000009536743,725675.0
+2020-04-20,1.8240000009536743,1.8320000171661377,1.815999984741211,1.8320000171661377,503220.0
+2020-04-21,1.7999999523162842,1.809999942779541,1.784000039100647,1.8020000457763672,645755.0
+2020-04-22,1.7940000295639038,1.8259999752044678,1.7799999713897705,1.8259999752044678,572625.0
+2020-04-23,1.8300000429153442,1.843999981880188,1.8279999494552612,1.8339999914169312,577355.0
+2020-04-26,1.8600000143051147,1.8960000276565552,1.8539999723434448,1.8899999856948853,2095030.0
+2020-04-27,1.8960000276565552,1.940000057220459,1.8799999952316284,1.9040000438690186,2427405.0
+2020-04-28,1.9240000247955322,1.9240000247955322,1.8940000534057617,1.909999966621399,1625245.0
+2020-04-29,1.9160000085830688,2.0199999809265137,1.9160000085830688,2.0199999809265137,3414115.0
+2020-04-30,2.0480000972747803,2.068000078201294,2.0239999294281006,2.0239999294281006,2052730.0
+2020-05-03,1.8700000047683716,1.940000057220459,1.840000033378601,1.8480000495910645,1146255.0
+2020-05-04,1.7960000038146973,1.8700000047683716,1.7960000038146973,1.8639999628067017,411145.0
+2020-05-05,1.8839999437332153,1.8839999437332153,1.850000023841858,1.8600000143051147,3204730.0
+2020-05-06,1.8660000562667847,1.8919999599456787,1.8480000495910645,1.8580000400543213,1133550.0
+2020-05-07,1.8600000143051147,1.8600000143051147,1.840000033378601,1.843999981880188,425480.0
+2020-05-10,1.871999979019165,1.871999979019165,1.8380000591278076,1.8380000591278076,447855.0
+2020-05-11,1.7719999551773071,1.8240000009536743,1.7719999551773071,1.7899999618530273,1415005.0
+2020-05-12,1.8079999685287476,1.840000033378601,1.8079999685287476,1.840000033378601,937665.0
+2020-05-13,1.840000033378601,1.8539999723434448,1.840000033378601,1.840000033378601,825170.0
+2020-05-14,1.8359999656677246,1.8600000143051147,1.8359999656677246,1.840000033378601,1019405.0
+2020-05-17,1.840000033378601,1.871999979019165,1.840000033378601,1.8600000143051147,653825.0
+2020-05-18,1.8880000114440918,1.8899999856948853,1.8680000305175781,1.8760000467300415,1069240.0
+2020-05-19,1.8960000276565552,1.899999976158142,1.8660000562667847,1.8799999952316284,1645190.0
+2020-05-20,1.8799999952316284,1.8799999952316284,1.8519999980926514,1.8619999885559082,316875.0
+2020-05-21,1.8799999952316284,1.8799999952316284,1.8680000305175781,1.8700000047683716,222295.0
+2020-05-31,1.9320000410079956,1.9320000410079956,1.8760000467300415,1.9179999828338623,1749855.0
+2020-06-01,1.9119999408721924,1.940000057220459,1.899999976158142,1.9299999475479126,2347850.0
+2020-06-02,1.940000057220459,1.940000057220459,1.9119999408721924,1.937999963760376,2192595.0
+2020-06-03,1.9279999732971191,1.9780000448226929,1.9199999570846558,1.940000057220459,3517640.0
+2020-06-04,1.940000057220459,1.940000057220459,1.9119999408721924,1.937999963760376,1299580.0
+2020-06-07,1.9600000381469727,1.9600000381469727,1.9359999895095825,1.9359999895095825,1156940.0
+2020-06-08,1.940000057220459,1.9559999704360962,1.9199999570846558,1.9420000314712524,1640300.0
+2020-06-09,1.9479999542236328,1.9620000123977661,1.940000057220459,1.9420000314712524,1616535.0
+2020-06-10,1.9579999446868896,1.9759999513626099,1.9500000476837158,1.9559999704360962,1735025.0
+2020-06-11,1.9600000381469727,1.9700000286102295,1.9459999799728394,1.9520000219345093,1289315.0
+2020-06-14,1.944000005722046,1.9620000123977661,1.934000015258789,1.944000005722046,3318300.0
+2020-06-15,1.9240000247955322,1.944000005722046,1.9119999408721924,1.9119999408721924,3471910.0
+2020-06-16,1.9279999732971191,1.9520000219345093,1.9279999732971191,1.940000057220459,2205260.0
+2020-06-17,1.944000005722046,2.003999948501587,1.940000057220459,1.9759999513626099,9106780.0
+2020-06-18,1.9759999513626099,2.0399999618530273,1.9600000381469727,2.0199999809265137,6191680.0
+2020-06-21,2.0360000133514404,2.0880000591278076,2.0199999809265137,2.055999994277954,9082995.0
+2020-06-22,2.0799999237060547,2.140000104904175,2.055999994277954,2.055999994277954,8633745.0
+2020-06-23,2.068000078201294,2.1040000915527344,2.055999994277954,2.0759999752044678,3310205.0
+2020-06-24,2.0959999561309814,2.1040000915527344,2.0480000972747803,2.059999942779541,2498960.0
+2020-06-25,2.0480000972747803,2.072000026702881,2.0239999294281006,2.072000026702881,1385130.0
+2020-06-28,2.072000026702881,2.0880000591278076,2.063999891281128,2.0880000591278076,1936705.0
+2020-06-29,2.0920000076293945,2.0999999046325684,2.0840001106262207,2.0880000591278076,3761905.0
+2020-06-30,2.0999999046325684,2.111999988555908,2.059999942779541,2.068000078201294,2567030.0
+2020-07-01,2.068000078201294,2.0840001106262207,2.059999942779541,2.0840001106262207,828315.0
+2020-07-02,2.0959999561309814,2.140000104904175,2.0880000591278076,2.0959999561309814,2518260.0
+2020-07-05,2.111999988555908,2.124000072479248,2.111999988555908,2.124000072479248,863840.0
+2020-07-06,2.128000020980835,2.1440000534057617,2.115999937057495,2.115999937057495,2805265.0
+2020-07-07,2.115999937057495,2.1559998989105225,2.115999937057495,2.135999917984009,1395045.0
+2020-07-08,2.140000104904175,2.1600000858306885,2.128000020980835,2.140000104904175,747295.0
+2020-07-09,2.1559998989105225,2.187999963760376,2.140000104904175,2.1519999504089355,2070735.0
+2020-07-12,2.1679999828338623,2.180000066757202,2.1480000019073486,2.1640000343322754,1078835.0
+2020-07-13,2.1679999828338623,2.2079999446868896,2.1519999504089355,2.1600000858306885,1825775.0
+2020-07-14,2.1559998989105225,2.1679999828338623,2.140000104904175,2.1559998989105225,950210.0
+2020-07-15,2.171999931335449,2.2239999771118164,2.171999931335449,2.200000047683716,3045270.0
+2020-07-16,2.2160000801086426,2.2320001125335693,2.1679999828338623,2.180000066757202,2474260.0
+2020-07-19,2.184000015258789,2.187999963760376,2.1600000858306885,2.180000066757202,2169415.0
+2020-07-20,2.1679999828338623,2.1679999828338623,2.063999891281128,2.1440000534057617,3513330.0
+2020-07-21,2.1600000858306885,2.2200000286102295,2.1440000534057617,2.191999912261963,5069065.0
+2020-07-22,2.2360000610351562,2.240000009536743,2.196000099182129,2.2160000801086426,2834585.0
+2020-07-23,2.2200000286102295,2.247999906539917,2.187999963760376,2.200000047683716,2826165.0
+2020-07-26,2.200000047683716,2.2160000801086426,2.184000015258789,2.191999912261963,1153750.0
+2020-07-27,2.2039999961853027,2.2039999961853027,2.180000066757202,2.196000099182129,704165.0
+2020-07-28,2.200000047683716,2.3559999465942383,2.196000099182129,2.24399995803833,11396720.0
+2020-08-05,2.2720000743865967,2.359999895095825,2.2720000743865967,2.2960000038146973,3761195.0
+2020-08-06,2.299999952316284,2.312000036239624,2.259999990463257,2.259999990463257,3949430.0
+2020-08-09,2.2799999713897705,2.299999952316284,2.2720000743865967,2.2880001068115234,1807235.0
+2020-08-10,2.312000036239624,2.312000036239624,2.2679998874664307,2.2799999713897705,1977340.0
+2020-08-11,2.2799999713897705,2.299999952316284,2.259999990463257,2.2679998874664307,3205090.0
+2020-08-12,2.2760000228881836,2.2880001068115234,2.2639999389648438,2.2679998874664307,3023470.0
+2020-08-13,2.2679998874664307,2.2679998874664307,2.2679998874664307,2.2679998874664307,0.0
+2020-08-16,2.2880001068115234,2.303999900817871,2.2760000228881836,2.2799999713897705,1652750.0
+2020-08-17,2.2880001068115234,2.2960000038146973,2.247999906539917,2.2760000228881836,3725145.0
+2020-08-18,2.2760000228881836,2.319999933242798,2.2679998874664307,2.312000036239624,5995180.0
+2020-08-19,2.319999933242798,2.319999933242798,2.2720000743865967,2.2839999198913574,2589670.0
+2020-08-20,2.2760000228881836,2.3239998817443848,2.2679998874664307,2.2880001068115234,2842505.0
+2020-08-23,2.2960000038146973,2.312000036239624,2.2920000553131104,2.303999900817871,4298615.0
+2020-08-24,2.303999900817871,2.315999984741211,2.2920000553131104,2.312000036239624,2917720.0
+2020-08-25,2.303999900817871,2.5399999618530273,2.299999952316284,2.4600000381469727,33987240.0
+2020-08-26,2.444000005722046,2.7039999961853027,2.427999973297119,2.7039999961853027,22027720.0
+2020-08-27,2.7920000553131104,2.859999895095825,2.684000015258789,2.7320001125335693,21037135.0
+2020-08-30,2.7920000553131104,2.9200000762939453,2.7639999389648438,2.8480000495910645,20216455.0
+2020-08-31,2.868000030517578,2.9800000190734863,2.8519999980926514,2.936000108718872,31401515.0
+2020-09-01,2.936000108718872,3.059999942779541,2.936000108718872,3.0,18388470.0
+2020-09-02,2.9839999675750732,3.059999942779541,2.8440001010894775,3.0399999618530273,16186320.0
+2020-09-03,3.0480000972747803,3.0480000972747803,2.9760000705718994,2.9839999675750732,8896420.0
+2020-09-06,2.9800000190734863,3.119999885559082,2.9639999866485596,3.0480000972747803,12884150.0
+2020-09-07,3.0920000076293945,3.115999937057495,3.0399999618530273,3.0439999103546143,7211965.0
+2020-09-08,3.0320000648498535,3.1040000915527344,3.01200008392334,3.072000026702881,15076830.0
+2020-09-09,3.0399999618530273,3.0840001106262207,2.9800000190734863,3.0799999237060547,8172830.0
+2020-09-10,3.072000026702881,3.2119998931884766,3.072000026702881,3.1519999504089355,13237410.0
+2020-09-13,3.299999952316284,3.359999895095825,3.196000099182129,3.2360000610351562,18963705.0
+2020-09-14,3.259999990463257,3.4040000438690186,3.119999885559082,3.359999895095825,29823295.0
+2020-09-15,3.4600000381469727,3.696000099182129,3.4600000381469727,3.5999999046325684,33175460.0
+2020-09-16,3.6640000343322754,3.6640000343322754,3.3559999465942383,3.436000108718872,12851765.0
+2020-09-17,3.4159998893737793,3.4240000247955322,3.3359999656677246,3.359999895095825,5086825.0
+2020-09-20,3.4000000953674316,3.4000000953674316,3.2720000743865967,3.3320000171661377,7359710.0
+2020-09-21,3.3359999656677246,3.436000108718872,3.299999952316284,3.364000082015991,10939010.0
+2020-09-22,3.368000030517578,3.4719998836517334,3.3399999141693115,3.3959999084472656,9410530.0
+2020-09-24,3.4159998893737793,3.4159998893737793,3.3480000495910645,3.375999927520752,4392050.0
+2020-09-27,3.4000000953674316,3.444000005722046,3.4000000953674316,3.427999973297119,5954590.0
+2020-09-28,3.4760000705718994,3.7679998874664307,3.4560000896453857,3.7679998874664307,24464040.0
+2020-09-29,3.7679998874664307,3.799999952316284,3.6040000915527344,3.6440000534057617,11319480.0
+2020-09-30,3.6440000534057617,4.0,3.631999969482422,3.9639999866485596,18957640.0
+2020-10-01,3.9800000190734863,4.199999809265137,3.880000114440918,3.9800000190734863,13473330.0
+2020-10-04,3.9800000190734863,4.21999979019165,3.940000057220459,3.940000057220459,12427325.0
+2020-10-05,3.944000005722046,4.059999942779541,3.680000066757202,3.859999895095825,14866350.0
+2020-10-06,4.0,4.0,3.828000068664551,3.859999895095825,5493725.0
+2020-10-07,3.880000114440918,3.888000011444092,3.7760000228881836,3.799999952316284,2795485.0
+2020-10-08,3.799999952316284,3.940000057220459,3.799999952316284,3.828000068664551,4558195.0
+2020-10-11,3.859999895095825,3.8959999084472656,3.799999952316284,3.799999952316284,5817420.0
+2020-10-12,3.8440001010894775,3.9600000381469727,3.812000036239624,3.8559999465942383,9033360.0
+2020-10-13,3.880000114440918,4.072000026702881,3.8399999141693115,4.0320000648498535,16142700.0
+2020-10-14,4.099999904632568,4.283999919891357,4.099999904632568,4.199999809265137,14720740.0
+2020-10-15,4.196000099182129,4.427999973297119,4.1479997634887695,4.271999835968018,15355155.0
+2020-10-18,4.331999778747559,4.360000133514404,4.199999809265137,4.323999881744385,8640435.0
+2020-10-19,4.380000114440918,4.5920000076293945,4.363999843597412,4.440000057220459,25145440.0
+2020-10-20,4.440000057220459,4.460000038146973,4.239999771118164,4.263999938964844,13978215.0
+2020-10-21,4.263999938964844,4.360000133514404,4.23199987411499,4.311999797821045,7753975.0
+2020-10-22,4.311999797821045,4.311999797821045,4.159999847412109,4.159999847412109,9378405.0
+2020-10-25,4.099999904632568,4.136000156402588,3.74399995803833,3.74399995803833,9256885.0
+2020-10-26,3.5439999103546143,3.7960000038146973,3.371999979019165,3.5199999809265137,32621275.0
+2020-10-27,3.48799991607666,3.5160000324249268,3.371999979019165,3.431999921798706,10691920.0
+2020-10-28,3.444000005722046,3.5,3.3399999141693115,3.3440001010894775,8757770.0
+2020-10-29,3.2039999961853027,3.2799999713897705,3.0280001163482666,3.0399999618530273,11887220.0
+2020-11-01,3.0399999618530273,3.187999963760376,3.003999948501587,3.131999969482422,8879190.0
+2020-11-02,3.119999885559082,3.3480000495910645,3.119999885559082,3.2720000743865967,14885320.0
+2020-11-03,3.2799999713897705,3.3399999141693115,3.2200000286102295,3.240000009536743,7009125.0
+2020-11-04,3.2799999713897705,3.3399999141693115,3.24399995803833,3.308000087738037,7204830.0
+2020-11-05,3.2839999198913574,3.4240000247955322,3.2360000610351562,3.2760000228881836,15255915.0
+2020-11-08,3.247999906539917,3.328000068664551,3.240000009536743,3.308000087738037,7458970.0
+2020-11-09,3.328000068664551,3.4839999675750732,3.319999933242798,3.447999954223633,18737540.0
+2020-11-10,3.5160000324249268,3.671999931335449,3.3480000495910645,3.555999994277954,24997570.0
+2020-11-11,3.799999952316284,3.859999895095825,3.640000104904175,3.7200000286102295,25008790.0
+2020-11-12,3.740000009536743,3.740000009536743,3.628000020980835,3.7039999961853027,17103275.0
+2020-11-15,3.7200000286102295,3.7799999713897705,3.6679999828338623,3.7360000610351562,17708120.0
+2020-11-16,3.7720000743865967,3.7720000743865967,3.6760001182556152,3.696000099182129,8120040.0
+2020-11-17,3.7200000286102295,3.7239999771118164,3.6480000019073486,3.6480000019073486,7032235.0
+2020-11-18,3.640000104904175,3.7799999713897705,3.631999969482422,3.7119998931884766,24900110.0
+2020-11-19,3.7160000801086426,3.9079999923706055,3.7039999961853027,3.7679998874664307,26379045.0
+2020-11-22,3.7760000228881836,3.808000087738037,3.6679999828338623,3.7160000801086426,9569680.0
+2020-11-23,3.7039999961853027,3.940000057220459,3.6519999504089355,3.819999933242798,22447790.0
+2020-11-24,3.880000114440918,4.007999897003174,3.880000114440918,3.940000057220459,23488070.0
+2020-11-25,3.9679999351501465,3.98799991607666,3.868000030517578,3.9079999923706055,12635930.0
+2020-11-26,3.799999952316284,3.8559999465942383,3.700000047683716,3.803999900817871,5613115.0
+2020-11-29,3.8399999141693115,3.8399999141693115,3.7639999389648438,3.7760000228881836,6686520.0
+2020-11-30,3.7760000228881836,3.8359999656677246,3.7200000286102295,3.7760000228881836,6891790.0
+2020-12-01,3.7920000553131104,3.884000062942505,3.7799999713897705,3.8359999656677246,10407215.0
+2020-12-02,3.8359999656677246,3.859999895095825,3.7960000038146973,3.799999952316284,4439225.0
+2020-12-03,3.799999952316284,3.880000114440918,3.7799999713897705,3.812000036239624,10138120.0
+2020-12-06,3.8399999141693115,3.8440001010894775,3.559999942779541,3.5799999237060547,4607515.0
+2020-12-07,3.5999999046325684,3.6519999504089355,3.5239999294281006,3.619999885559082,7001960.0
+2020-12-08,3.6519999504089355,3.6519999504089355,3.559999942779541,3.5959999561309814,4623515.0
+2020-12-09,3.5999999046325684,3.619999885559082,3.5999999046325684,3.6080000400543213,2575725.0
+2020-12-10,3.611999988555908,3.611999988555908,3.5799999237060547,3.5959999561309814,1693655.0
+2020-12-13,3.615999937057495,3.615999937057495,3.563999891281128,3.572000026702881,1500135.0
+2020-12-14,3.572000026702881,3.5799999237060547,3.5439999103546143,3.555999994277954,1352585.0
+2020-12-15,3.555999994277954,3.631999969482422,3.5480000972747803,3.5840001106262207,4825550.0
+2020-12-16,3.5920000076293945,3.611999988555908,3.5799999237060547,3.5920000076293945,2568670.0
+2020-12-17,3.615999937057495,3.6760001182556152,3.5920000076293945,3.5999999046325684,6919790.0
+2020-12-20,3.619999885559082,3.640000104904175,3.5160000324249268,3.5160000324249268,3919885.0
+2020-12-21,3.4000000953674316,3.436000108718872,3.2360000610351562,3.240000009536743,6948575.0
+2020-12-22,3.2880001068115234,3.3919999599456787,3.2799999713897705,3.380000114440918,3634415.0
+2020-12-23,3.4119999408721924,3.4600000381469727,3.384000062942505,3.427999973297119,2997950.0
+2020-12-24,3.436000108718872,3.7679998874664307,3.436000108718872,3.624000072479248,35689430.0
+2020-12-27,3.6600000858306885,3.7160000801086426,3.611999988555908,3.628000020980835,9051395.0
+2020-12-28,3.611999988555908,3.619999885559082,3.559999942779541,3.5920000076293945,4001860.0
+2020-12-29,3.5999999046325684,3.611999988555908,3.5280001163482666,3.552000045776367,3421880.0
+2020-12-30,3.5399999618530273,3.611999988555908,3.5399999618530273,3.5999999046325684,2839870.0
+2020-12-31,3.624000072479248,3.631999969482422,3.555999994277954,3.555999994277954,2852610.0
+2021-01-03,3.559999942779541,3.5959999561309814,3.4639999866485596,3.4679999351501465,4227435.0
+2021-01-04,3.492000102996826,3.5160000324249268,3.4600000381469727,3.4800000190734863,4149890.0
+2021-01-05,3.5160000324249268,3.5160000324249268,3.4519999027252197,3.4600000381469727,2384105.0
+2021-01-06,3.4639999866485596,3.496000051498413,3.447999954223633,3.447999954223633,1951495.0
+2021-01-07,3.4600000381469727,3.4839999675750732,3.444000005722046,3.4719998836517334,3257825.0
+2021-01-10,3.492000102996826,3.5999999046325684,3.492000102996826,3.5320000648498535,5561790.0
+2021-01-11,3.5399999618530273,3.5399999618530273,3.507999897003174,3.5399999618530273,2105255.0
+2021-01-12,3.5399999618530273,3.5399999618530273,3.5,3.5199999809265137,1599700.0
+2021-01-13,3.5280001163482666,3.5360000133514404,3.5,3.507999897003174,1397155.0
+2021-01-14,3.496000051498413,3.503999948501587,3.4760000705718994,3.5,2219935.0
+2021-01-17,3.4839999675750732,3.496000051498413,3.4679999351501465,3.4800000190734863,1186580.0
+2021-01-18,3.4839999675750732,3.5399999618530273,3.328000068664551,3.4519999027252197,3234960.0
+2021-01-19,3.4679999351501465,3.4719998836517334,3.4040000438690186,3.4200000762939453,1904145.0
+2021-01-20,3.4639999866485596,3.5,3.444000005722046,3.444000005722046,5311405.0
+2021-01-21,3.4719998836517334,3.4719998836517334,3.440000057220459,3.447999954223633,1136195.0
+2021-01-24,3.4519999027252197,3.4800000190734863,3.4200000762939453,3.4760000705718994,2186225.0
+2021-01-25,3.4800000190734863,3.5199999809265137,3.440000057220459,3.4639999866485596,4223495.0
+2021-01-26,3.4600000381469727,3.4600000381469727,3.4200000762939453,3.431999921798706,1484560.0
+2021-01-27,3.447999954223633,3.447999954223633,3.4240000247955322,3.427999973297119,891540.0
+2021-01-28,3.4119999408721924,3.431999921798706,3.4040000438690186,3.427999973297119,1230575.0
+2021-01-31,3.4240000247955322,3.431999921798706,3.364000082015991,3.375999927520752,2396585.0
+2021-02-01,3.375999927520752,3.375999927520752,3.2839999198913574,3.299999952316284,3098355.0
+2021-02-02,3.319999933242798,3.319999933242798,3.25600004196167,3.2760000228881836,1753430.0
+2021-02-03,3.2679998874664307,3.2679998874664307,3.200000047683716,3.2079999446868896,2477070.0
+2021-02-04,3.0999999046325684,3.200000047683716,3.0880000591278076,3.196000099182129,2923045.0
+2021-02-07,3.180000066757202,3.2799999713897705,3.180000066757202,3.259999990463257,1580685.0
+2021-02-08,3.299999952316284,3.572000026702881,3.2880001068115234,3.5199999809265137,10160300.0
+2021-02-09,3.559999942779541,3.559999942779541,3.4560000896453857,3.4800000190734863,6758395.0
+2021-02-10,3.4800000190734863,3.7320001125335693,3.4800000190734863,3.6760001182556152,24807840.0
+2021-02-11,3.7279999256134033,3.7320001125335693,3.5999999046325684,3.6080000400543213,8787930.0
+2021-02-14,3.624000072479248,3.7160000801086426,3.619999885559082,3.691999912261963,7773005.0
+2021-02-15,3.691999912261963,3.7200000286102295,3.6600000858306885,3.684000015258789,5094915.0
+2021-02-16,3.687999963760376,3.940000057220459,3.6480000019073486,3.8959999084472656,24188775.0
+2021-02-17,3.940000057220459,4.0320000648498535,3.799999952316284,3.8559999465942383,20351350.0
+2021-02-18,3.8559999465942383,3.944000005722046,3.799999952316284,3.8399999141693115,7082165.0
+2021-02-21,3.799999952316284,3.947999954223633,3.7639999389648438,3.9159998893737793,8581900.0
+2021-02-22,3.940000057220459,4.1479997634887695,3.940000057220459,4.064000129699707,29657350.0
+2021-02-23,4.104000091552734,4.107999801635742,4.02400016784668,4.039999961853027,9537875.0
+2021-02-24,4.076000213623047,4.076000213623047,3.799999952316284,3.799999952316284,9766745.0
+2021-02-25,3.9119999408721924,4.072000026702881,3.859999895095825,4.0279998779296875,18898010.0
+2021-02-28,3.9600000381469727,4.388000011444092,3.9000000953674316,4.260000228881836,36303910.0
+2021-03-01,4.380000114440918,4.380000114440918,4.02400016784668,4.064000129699707,30859265.0
+2021-03-02,4.084000110626221,4.139999866485596,4.0,4.047999858856201,14106900.0
+2021-03-03,4.452000141143799,4.452000141143799,4.452000141143799,4.452000141143799,8659845.0
+2021-03-04,4.599999904632568,4.696000099182129,4.372000217437744,4.400000095367432,39655345.0
+2021-03-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,7256390.0
+2021-03-08,5.320000171661377,5.320000171661377,5.130000114440918,5.320000171661377,16110350.0
+2021-03-09,5.78000020980835,5.849999904632568,5.420000076293945,5.539999961853027,79495180.0
+2021-03-10,5.5,5.699999809265137,5.309999942779541,5.369999885559082,30488985.0
+2021-03-11,5.360000133514404,5.360000133514404,5.159999847412109,5.199999809265137,19551385.0
+2021-03-14,5.150000095367432,5.429999828338623,5.110000133514404,5.420000076293945,20761655.0
+2021-03-15,5.480000019073486,5.78000020980835,5.340000152587891,5.489999771118164,27686485.0
+2021-03-16,5.539999961853027,5.559999942779541,5.239999771118164,5.369999885559082,12637745.0
+2021-03-17,5.380000114440918,5.380000114440918,5.21999979019165,5.25,6583660.0
+2021-03-18,5.25,5.690000057220459,5.239999771118164,5.480000019073486,37503985.0
+2021-03-21,5.460000038146973,5.800000190734863,5.440000057220459,5.639999866485596,32789320.0
+2021-03-22,5.619999885559082,5.71999979019165,5.460000038146973,5.5,12645935.0
+2021-03-23,5.5,5.579999923706055,5.389999866485596,5.429999828338623,7872150.0
+2021-03-24,5.400000095367432,5.489999771118164,5.340000152587891,5.429999828338623,6101900.0
+2021-03-25,5.460000038146973,5.570000171661377,5.380000114440918,5.539999961853027,7452455.0
+2021-03-28,5.5,5.559999942779541,5.420000076293945,5.510000228881836,8794970.0
+2021-03-29,5.510000228881836,5.619999885559082,5.5,5.590000152587891,13026635.0
+2021-03-30,5.630000114440918,6.139999866485596,5.579999923706055,6.139999866485596,36785120.0
+2021-03-31,6.199999809265137,6.730000019073486,6.039999961853027,6.260000228881836,82626805.0
+2021-04-01,6.25,6.619999885559082,6.199999809265137,6.429999828338623,37910470.0
+2021-04-04,6.619999885559082,7.0,6.550000190734863,7.0,47358590.0
+2021-04-05,7.03000020980835,7.099999904632568,6.840000152587891,6.860000133514404,44924330.0
+2021-04-06,6.920000076293945,6.980000019073486,6.670000076293945,6.730000019073486,16330505.0
+2021-04-07,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-04-08,6.480000019073486,6.769999980926514,6.440000057220459,6.519999980926514,29465810.0
+2021-04-11,6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0.0
+2021-04-12,6.599999904632568,6.639999866485596,6.480000019073486,6.53000020980835,9495485.0
+2021-04-13,6.5,6.519999980926514,6.269999980926514,6.309999942779541,6716535.0
+2021-04-14,6.28000020980835,6.519999980926514,6.239999771118164,6.46999979019165,13894725.0
+2021-04-15,6.5,6.559999942779541,6.480000019073486,6.480000019073486,5106910.0
+2021-04-18,6.480000019073486,6.659999847412109,6.449999809265137,6.5,7240930.0
+2021-04-19,6.510000228881836,6.590000152587891,6.420000076293945,6.429999828338623,4901910.0
+2021-04-20,6.429999828338623,6.46999979019165,6.269999980926514,6.369999885559082,8663910.0
+2021-04-21,6.400000095367432,6.449999809265137,6.300000190734863,6.360000133514404,3960820.0
+2021-04-22,6.360000133514404,6.369999885559082,6.300000190734863,6.340000152587891,3415025.0
+2021-04-25,6.340000152587891,6.429999828338623,6.300000190734863,6.340000152587891,3508240.0
+2021-04-26,6.340000152587891,6.559999942779541,6.260000228881836,6.389999866485596,10653550.0
+2021-04-27,6.460000038146973,6.510000228881836,6.380000114440918,6.429999828338623,3209440.0
+2021-04-28,6.449999809265137,6.449999809265137,6.340000152587891,6.340000152587891,2429580.0
+2021-04-29,6.340000152587891,6.550000190734863,6.309999942779541,6.409999847412109,8404600.0
+2021-05-02,6.380000114440918,6.5,6.369999885559082,6.480000019073486,4743550.0
+2021-05-03,6.480000019073486,6.5,6.409999847412109,6.420000076293945,2603370.0
+2021-05-04,6.400000095367432,6.420000076293945,6.340000152587891,6.420000076293945,2368115.0
+2021-05-05,6.369999885559082,6.440000057220459,6.340000152587891,6.360000133514404,2538910.0
+2021-05-06,6.380000114440918,6.380000114440918,6.260000228881836,6.260000228881836,2117835.0
+2021-05-09,6.400000095367432,6.400000095367432,6.130000114440918,6.159999847412109,7661400.0
+2021-05-10,6.159999847412109,6.309999942779541,6.050000190734863,6.239999771118164,6323465.0
+2021-05-17,6.260000228881836,6.28000020980835,6.110000133514404,6.110000133514404,4995270.0
+2021-05-18,6.110000133514404,6.130000114440918,5.980000019073486,6.0,9999460.0
+2021-05-19,6.0,6.079999923706055,5.929999828338623,6.03000020980835,11526875.0
+2021-05-20,6.03000020980835,6.130000114440918,5.96999979019165,5.989999771118164,9134880.0
+2021-05-23,6.010000228881836,6.139999866485596,5.940000057220459,6.119999885559082,12705245.0
+2021-05-24,6.139999866485596,6.150000095367432,6.019999980926514,6.059999942779541,8094070.0
+2021-05-25,6.059999942779541,6.300000190734863,6.03000020980835,6.190000057220459,20925260.0
+2021-05-26,6.210000038146973,6.320000171661377,6.150000095367432,6.199999809265137,14173785.0
+2021-05-27,6.210000038146973,6.579999923706055,6.210000038146973,6.519999980926514,36931800.0
+2021-05-30,6.590000152587891,6.889999866485596,6.559999942779541,6.699999809265137,30348910.0
+2021-05-31,6.699999809265137,6.699999809265137,6.460000038146973,6.53000020980835,15558200.0
+2021-06-01,6.539999961853027,6.550000190734863,6.380000114440918,6.389999866485596,12267340.0
+2021-06-02,6.429999828338623,6.510000228881836,6.340000152587891,6.380000114440918,5770665.0
+2021-06-03,6.460000038146973,6.789999961853027,6.420000076293945,6.679999828338623,43135400.0
+2021-06-06,6.730000019073486,6.989999771118164,6.679999828338623,6.880000114440918,35409340.0
+2021-06-07,6.949999809265137,7.230000019073486,6.909999847412109,7.159999847412109,64166020.0
+2021-06-08,7.400000095367432,7.510000228881836,6.5,7.019999980926514,48525955.0
+2021-06-09,7.070000171661377,7.079999923706055,6.840000152587891,6.889999866485596,17507485.0
+2021-06-10,6.889999866485596,6.889999866485596,6.599999904632568,6.730000019073486,14941395.0
+2021-06-13,6.739999771118164,6.739999771118164,6.619999885559082,6.659999847412109,7776115.0
+2021-06-14,6.659999847412109,6.929999828338623,6.449999809265137,6.809999942779541,28231325.0
+2021-06-15,6.940000057220459,6.980000019073486,6.730000019073486,6.75,16880215.0
+2021-06-16,6.789999961853027,6.920000076293945,6.659999847412109,6.829999923706055,7687100.0
+2021-06-17,6.820000171661377,6.880000114440918,6.739999771118164,6.739999771118164,9339015.0
+2021-06-20,6.739999771118164,6.739999771118164,6.619999885559082,6.679999828338623,7415555.0
+2021-06-21,6.619999885559082,6.760000228881836,6.619999885559082,6.690000057220459,5049895.0
+2021-06-22,6.710000038146973,6.800000190734863,6.679999828338623,6.800000190734863,6184895.0
+2021-06-23,6.900000095367432,6.960000038146973,6.800000190734863,6.869999885559082,14279770.0
+2021-06-24,6.820000171661377,6.829999923706055,6.760000228881836,6.78000020980835,5986855.0
+2021-06-27,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0
+2021-06-28,6.800000190734863,6.829999923706055,6.760000228881836,6.769999980926514,3854205.0
+2021-06-29,6.78000020980835,7.239999771118164,6.730000019073486,7.179999828338623,52537610.0
+2021-06-30,7.190000057220459,7.190000057220459,6.980000019073486,7.150000095367432,25249715.0
+2021-07-01,7.159999847412109,7.340000152587891,7.119999885559082,7.239999771118164,37929965.0
+2021-07-04,7.25,7.28000020980835,7.119999885559082,7.150000095367432,14519395.0
+2021-07-05,7.119999885559082,7.260000228881836,7.019999980926514,7.21999979019165,14907455.0
+2021-07-06,7.179999828338623,7.25,7.079999923706055,7.079999923706055,9559605.0
+2021-07-07,7.019999980926514,7.139999866485596,6.96999979019165,6.980000019073486,10936215.0
+2021-07-08,6.880000114440918,6.929999828338623,6.71999979019165,6.71999979019165,13929060.0
+2021-07-11,6.71999979019165,6.769999980926514,6.420000076293945,6.420000076293945,8060210.0
+2021-07-12,6.420000076293945,6.599999904632568,6.420000076293945,6.53000020980835,7457530.0
+2021-07-13,6.570000171661377,6.699999809265137,6.559999942779541,6.639999866485596,7559740.0
+2021-07-14,6.639999866485596,6.659999847412109,6.599999904632568,6.630000114440918,2584705.0
+2021-07-15,6.639999866485596,6.650000095367432,6.590000152587891,6.630000114440918,3066665.0
+2021-07-25,6.639999866485596,6.679999828338623,6.610000133514404,6.619999885559082,2280950.0
+2021-07-26,6.619999885559082,6.619999885559082,6.53000020980835,6.539999961853027,2529810.0
+2021-07-27,6.539999961853027,6.599999904632568,6.5,6.550000190734863,1326420.0
+2021-07-28,6.550000190734863,6.630000114440918,6.510000228881836,6.619999885559082,2180390.0
+2021-07-29,6.619999885559082,6.829999923706055,6.599999904632568,6.710000038146973,10522900.0
+2021-08-01,6.760000228881836,6.800000190734863,6.679999828338623,6.730000019073486,3617545.0
+2021-08-02,6.760000228881836,6.809999942779541,6.699999809265137,6.699999809265137,4114655.0
+2021-08-03,6.699999809265137,6.71999979019165,6.639999866485596,6.639999866485596,1731490.0
+2021-08-04,6.639999866485596,6.739999771118164,6.590000152587891,6.619999885559082,3237720.0
+2021-08-05,6.630000114440918,6.760000228881836,6.619999885559082,6.690000057220459,4548340.0
+2021-08-08,6.690000057220459,6.739999771118164,6.630000114440918,6.639999866485596,2684550.0
+2021-08-09,6.639999866485596,6.730000019073486,6.579999923706055,6.690000057220459,4507685.0
+2021-08-10,6.71999979019165,6.769999980926514,6.690000057220459,6.730000019073486,4013035.0
+2021-08-11,6.730000019073486,6.840000152587891,6.730000019073486,6.78000020980835,8665475.0
+2021-08-12,6.789999961853027,6.840000152587891,6.699999809265137,6.739999771118164,4731405.0
+2021-08-15,6.789999961853027,6.960000038146973,6.789999961853027,6.880000114440918,10751305.0
+2021-08-16,6.940000057220459,6.940000057220459,6.739999771118164,6.769999980926514,5100025.0
+2021-08-17,6.769999980926514,6.820000171661377,6.679999828338623,6.699999809265137,3244705.0
+2021-08-18,6.679999828338623,6.75,6.630000114440918,6.690000057220459,2586285.0
+2021-08-19,6.679999828338623,6.739999771118164,6.550000190734863,6.579999923706055,4526795.0
+2021-08-22,6.579999923706055,6.650000095367432,6.53000020980835,6.539999961853027,2591795.0
+2021-08-23,6.510000228881836,6.610000133514404,6.320000171661377,6.320000171661377,6851715.0
+2021-08-24,6.320000171661377,6.360000133514404,6.110000133514404,6.289999961853027,9377115.0
+2021-08-25,6.360000133514404,6.360000133514404,6.21999979019165,6.269999980926514,2664935.0
+2021-08-26,6.28000020980835,6.46999979019165,6.25,6.449999809265137,4838180.0
+2021-08-29,6.5,6.539999961853027,6.449999809265137,6.480000019073486,3133250.0
+2021-08-30,6.5,6.869999885559082,6.480000019073486,6.789999961853027,11289150.0
+2021-08-31,6.800000190734863,6.849999904632568,6.71999979019165,6.730000019073486,3611200.0
+2021-09-01,6.760000228881836,6.789999961853027,6.659999847412109,6.699999809265137,3287290.0
+2021-09-02,6.699999809265137,6.71999979019165,6.599999904632568,6.599999904632568,5520800.0
+2021-09-05,6.650000095367432,6.920000076293945,6.599999904632568,6.730000019073486,20533765.0
+2021-09-06,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-09-07,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-09-08,5.909999847412109,6.230000019073486,5.809999942779541,5.940000057220459,42869800.0
+2021-09-09,5.929999828338623,5.949999809265137,5.739999771118164,5.75,17836010.0
+2021-09-12,5.78000020980835,5.800000190734863,5.639999866485596,5.670000076293945,5702680.0
+2021-09-13,5.670000076293945,5.739999771118164,5.639999866485596,5.639999866485596,8566690.0
+2021-09-14,5.630000114440918,5.670000076293945,5.579999923706055,5.610000133514404,4737850.0
+2021-09-15,5.599999904632568,5.659999847412109,5.550000190734863,5.630000114440918,5026650.0
+2021-09-16,5.650000095367432,5.730000019073486,5.610000133514404,5.639999866485596,5272600.0
+2021-09-19,5.639999866485596,5.639999866485596,5.570000171661377,5.610000133514404,2676680.0
+2021-09-20,5.639999866485596,5.639999866485596,5.559999942779541,5.559999942779541,3477960.0
+2021-09-21,5.550000190734863,5.550000190734863,5.480000019073486,5.489999771118164,3134020.0
+2021-09-22,5.5,5.519999980926514,5.449999809265137,5.460000038146973,1914520.0
+2021-09-26,5.489999771118164,5.510000228881836,5.440000057220459,5.480000019073486,1658990.0
+2021-09-27,5.460000038146973,5.5,5.360000133514404,5.389999866485596,2729150.0
+2021-09-28,5.389999866485596,5.400000095367432,5.28000020980835,5.309999942779541,2946160.0
+2021-09-29,5.300000190734863,5.510000228881836,5.269999980926514,5.409999847412109,4749170.0
+2021-09-30,5.420000076293945,5.420000076293945,5.349999904632568,5.380000114440918,1703460.0
+2021-10-03,5.420000076293945,5.519999980926514,5.389999866485596,5.429999828338623,4274950.0
+2021-10-04,5.429999828338623,5.429999828338623,5.360000133514404,5.400000095367432,1676150.0
+2021-10-05,5.400000095367432,5.409999847412109,5.289999961853027,5.289999961853027,1988380.0
+2021-10-06,5.380000114440918,5.380000114440918,5.21999979019165,5.260000228881836,2415520.0
+2021-10-07,5.269999980926514,5.289999961853027,5.199999809265137,5.199999809265137,1404310.0
+2021-10-10,5.210000038146973,5.210000038146973,5.03000020980835,5.059999942779541,2201520.0
+2021-10-11,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0
+2021-10-12,5.0,5.0,4.869999885559082,4.914999961853027,1911640.0
+2021-10-13,4.909999847412109,5.110000133514404,4.894999980926514,4.974999904632568,2862900.0
+2021-10-14,4.980000019073486,5.03000020980835,4.945000171661377,5.0,1708060.0
+2021-10-17,5.050000190734863,5.079999923706055,5.019999980926514,5.050000190734863,1859250.0
+2021-10-18,5.03000020980835,5.150000095367432,5.019999980926514,5.110000133514404,2688320.0
+2021-10-19,5.139999866485596,5.179999828338623,5.059999942779541,5.099999904632568,1943300.0
+2021-10-20,5.099999904632568,5.099999904632568,5.0,5.0,1243980.0
+2021-10-21,5.03000020980835,5.039999961853027,4.929999828338623,4.96999979019165,1126140.0
+2021-10-24,4.96999979019165,4.989999771118164,4.900000095367432,4.900000095367432,1116000.0
+2021-10-25,4.900000095367432,4.980000019073486,4.900000095367432,4.925000190734863,768310.0
+2021-10-26,4.949999809265137,4.96999979019165,4.90500020980835,4.914999961853027,651860.0
+2021-10-27,4.920000076293945,4.920000076293945,4.840000152587891,4.84499979019165,1170620.0
+2021-10-28,4.804999828338623,5.139999866485596,4.800000190734863,4.90500020980835,4601660.0
+2021-10-31,5.070000171661377,5.119999885559082,4.994999885559082,5.039999961853027,4291910.0
+2021-11-01,5.039999961853027,5.099999904632568,4.985000133514404,4.985000133514404,2160250.0
+2021-11-02,5.039999961853027,5.039999961853027,4.965000152587891,4.965000152587891,1521020.0
+2021-11-03,4.96999979019165,4.994999885559082,4.909999847412109,4.945000171661377,1539460.0
+2021-11-04,4.940000057220459,5.010000228881836,4.920000076293945,5.0,1317080.0
+2021-11-07,4.989999771118164,5.0,4.960000038146973,4.989999771118164,1218480.0
+2021-11-08,5.0,5.039999961853027,4.855000019073486,4.900000095367432,2407200.0
+2021-11-09,4.889999866485596,4.889999866485596,4.704999923706055,4.710000038146973,1924980.0
+2021-11-10,4.715000152587891,4.735000133514404,4.650000095367432,4.659999847412109,1657030.0
+2021-11-11,4.659999847412109,4.710000038146973,4.659999847412109,4.695000171661377,1088680.0
+2021-11-14,4.675000190734863,4.75,4.664999961853027,4.71999979019165,1958640.0
+2021-11-15,4.699999809265137,4.699999809265137,4.650000095367432,4.670000076293945,1898490.0
+2021-11-16,4.630000114440918,4.679999828338623,4.440000057220459,4.474999904632568,4497330.0
+2021-11-17,4.465000152587891,4.485000133514404,4.420000076293945,4.420000076293945,1484960.0
+2021-11-18,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0
+2021-11-21,4.190000057220459,4.210000038146973,4.03000020980835,4.045000076293945,5644800.0
+2021-11-22,4.0,4.079999923706055,3.9000000953674316,3.9049999713897705,3686180.0
+2021-11-23,3.9000000953674316,3.994999885559082,3.880000114440918,3.9149999618530273,3453610.0
+2021-11-24,3.924999952316284,3.9700000286102295,3.9100000858306885,3.9700000286102295,3637460.0
+2021-11-25,3.990000009536743,4.034999847412109,3.9700000286102295,3.9700000286102295,3686990.0
+2021-11-28,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0
+2021-11-29,3.700000047683716,3.740000009536743,3.619999885559082,3.6449999809265137,2392500.0
+2021-11-30,3.619999885559082,3.7799999713897705,3.5950000286102295,3.7699999809265137,3110410.0
+2021-12-01,3.7699999809265137,3.880000114440918,3.6600000858306885,3.809999942779541,4577460.0
+2021-12-02,3.809999942779541,3.8949999809265137,3.7699999809265137,3.8949999809265137,1800770.0
+2021-12-05,3.9000000953674316,4.019999980926514,3.8949999809265137,4.014999866485596,2688980.0
+2021-12-06,4.045000076293945,4.28000020980835,3.9700000286102295,4.150000095367432,7859530.0
+2021-12-07,4.164999961853027,4.409999847412109,4.130000114440918,4.349999904632568,6525520.0
+2021-12-08,4.400000095367432,4.400000095367432,4.190000057220459,4.195000171661377,5602600.0
+2021-12-09,4.179999828338623,4.244999885559082,4.139999866485596,4.199999809265137,2229550.0
+2021-12-12,4.15500020980835,4.385000228881836,4.15500020980835,4.335000038146973,4676990.0
+2021-12-13,4.355000019073486,4.559999942779541,4.335000038146973,4.375,8379110.0
+2021-12-14,4.375,4.480000019073486,4.300000190734863,4.385000228881836,3743860.0
+2021-12-15,4.385000228881836,4.414999961853027,4.355000019073486,4.409999847412109,2463370.0
+2021-12-16,4.389999866485596,4.409999847412109,4.369999885559082,4.380000114440918,2091330.0
+2021-12-19,4.369999885559082,4.385000228881836,4.25,4.284999847412109,1513210.0
+2021-12-20,4.25,4.260000228881836,4.130000114440918,4.195000171661377,4796470.0
+2021-12-21,4.199999809265137,4.239999771118164,4.175000190734863,4.199999809265137,2580470.0
+2021-12-22,4.235000133514404,4.300000190734863,4.150000095367432,4.150000095367432,4664880.0
+2021-12-23,4.150000095367432,4.210000038146973,4.099999904632568,4.114999771118164,1457720.0
+2021-12-26,4.105000019073486,4.139999866485596,4.010000228881836,4.039999961853027,1545960.0
+2021-12-27,4.045000076293945,4.159999847412109,4.0,4.110000133514404,1934630.0
+2021-12-28,4.150000095367432,4.190000057220459,4.119999885559082,4.170000076293945,1433510.0
+2021-12-29,4.125,4.190000057220459,4.03000020980835,4.070000171661377,2154420.0
+2021-12-30,4.090000152587891,4.125,4.070000171661377,4.074999809265137,751950.0
+2022-01-02,4.099999904632568,4.125,4.090000152587891,4.090000152587891,850330.0
+2022-01-03,4.09499979019165,4.130000114440918,4.005000114440918,4.005000114440918,1204770.0
+2022-01-04,4.074999809265137,4.074999809265137,4.0,4.039999961853027,1092560.0
+2022-01-05,4.045000076293945,4.125,4.045000076293945,4.119999885559082,2464860.0
+2022-01-06,4.079999923706055,4.289999961853027,4.079999923706055,4.204999923706055,6975290.0
+2022-01-09,4.28000020980835,4.324999809265137,4.25,4.300000190734863,5627330.0
+2022-01-10,4.300000190734863,4.380000114440918,4.300000190734863,4.315000057220459,4132770.0
+2022-01-11,4.320000171661377,4.320000171661377,4.255000114440918,4.275000095367432,1420030.0
+2022-01-12,4.275000095367432,4.304999828338623,4.235000133514404,4.264999866485596,1900540.0
+2022-01-13,4.275000095367432,4.324999809265137,4.25,4.289999961853027,2639300.0
+2022-01-16,4.289999961853027,4.324999809265137,4.284999847412109,4.315000057220459,2218580.0
+2022-01-17,4.324999809265137,4.369999885559082,4.295000076293945,4.369999885559082,5342100.0
+2022-01-18,4.385000228881836,4.445000171661377,4.324999809265137,4.385000228881836,6388960.0
+2022-01-19,4.369999885559082,4.385000228881836,4.340000152587891,4.349999904632568,1541520.0
+2022-01-20,4.349999904632568,4.420000076293945,4.324999809265137,4.329999923706055,2315800.0
+2022-01-23,4.304999828338623,4.304999828338623,4.269999980926514,4.28000020980835,1128300.0
+2022-01-24,4.255000114440918,4.289999961853027,4.199999809265137,4.230000019073486,1029210.0
+2022-01-25,4.25,4.340000152587891,4.244999885559082,4.244999885559082,1190330.0
+2022-01-26,4.244999885559082,4.244999885559082,4.244999885559082,4.244999885559082,0.0
+2022-01-27,4.244999885559082,4.244999885559082,4.244999885559082,4.244999885559082,0.0
+2022-01-30,4.650000095367432,4.894999980926514,4.650000095367432,4.84499979019165,20665020.0
+2022-01-31,4.849999904632568,4.909999847412109,4.699999809265137,4.739999771118164,8574410.0
+2022-02-01,4.744999885559082,4.800000190734863,4.664999961853027,4.704999923706055,5651250.0
+2022-02-02,4.704999923706055,4.849999904632568,4.704999923706055,4.789999961853027,6874790.0
+2022-02-03,4.820000171661377,4.84499979019165,4.699999809265137,4.715000152587891,3035120.0
+2022-02-06,4.675000190734863,4.699999809265137,4.639999866485596,4.664999961853027,1627330.0
+2022-02-07,4.659999847412109,4.739999771118164,4.659999847412109,4.679999828338623,1176150.0
+2022-02-08,4.699999809265137,4.789999961853027,4.670000076293945,4.690000057220459,4101450.0
+2022-02-09,4.699999809265137,4.769999980926514,4.670000076293945,4.670000076293945,3696530.0
+2022-02-10,4.664999961853027,4.684999942779541,4.625,4.630000114440918,2343570.0
+2022-02-13,4.599999904632568,4.599999904632568,4.304999828338623,4.489999771118164,5167590.0
+2022-02-14,4.480000019073486,4.65500020980835,4.400000095367432,4.630000114440918,4935030.0
+2022-02-15,4.630000114440918,4.715000152587891,4.550000190734863,4.639999866485596,5077470.0
+2022-02-16,4.650000095367432,4.730000019073486,4.635000228881836,4.670000076293945,5023910.0
+2022-02-17,4.670000076293945,4.670000076293945,4.574999809265137,4.599999904632568,2558540.0
+2022-02-20,4.570000171661377,4.570000171661377,4.304999828338623,4.375,2555840.0
+2022-02-21,4.369999885559082,4.46999979019165,4.360000133514404,4.400000095367432,2337340.0
+2022-02-23,4.320000171661377,4.465000152587891,4.320000171661377,4.440000057220459,3353740.0
+2022-02-24,4.199999809265137,4.349999904632568,4.099999904632568,4.179999828338623,6836240.0
+2022-02-27,4.255000114440918,4.400000095367432,4.255000114440918,4.380000114440918,4159720.0
+2022-02-28,4.380000114440918,4.409999847412109,4.315000057220459,4.329999923706055,2453390.0
+2022-03-01,4.329999923706055,4.34499979019165,4.284999847412109,4.289999961853027,2335950.0
+2022-03-02,4.295000076293945,4.335000038146973,4.179999828338623,4.190000057220459,4702270.0
+2022-03-03,4.190000057220459,4.244999885559082,4.09499979019165,4.099999904632568,4516220.0
+2022-03-06,4.110000133514404,4.170000076293945,4.090000152587891,4.159999847412109,3347800.0
+2022-03-07,4.159999847412109,4.25,4.119999885559082,4.204999923706055,3630050.0
+2022-03-08,4.199999809265137,4.235000133514404,4.159999847412109,4.175000190734863,2235330.0
+2022-03-09,4.190000057220459,4.244999885559082,4.175000190734863,4.199999809265137,1982310.0
+2022-03-10,4.235000133514404,4.324999809265137,4.235000133514404,4.244999885559082,5407880.0
+2022-03-13,4.244999885559082,4.364999771118164,4.204999923706055,4.300000190734863,4608430.0
+2022-03-14,4.300000190734863,4.349999904632568,4.239999771118164,4.275000095367432,2146710.0
+2022-03-15,4.224999904632568,4.269999980926514,4.175000190734863,4.199999809265137,1576690.0
+2022-03-16,4.210000038146973,4.210000038146973,4.139999866485596,4.175000190734863,1532980.0
+2022-03-17,4.159999847412109,4.190000057220459,4.099999904632568,4.130000114440918,1581320.0
+2022-03-20,4.130000114440918,4.130000114440918,4.054999828338623,4.09499979019165,2309920.0
+2022-03-21,4.099999904632568,4.099999904632568,4.0,4.034999847412109,2547690.0
+2022-03-22,4.025000095367432,4.079999923706055,3.984999895095825,4.059999942779541,2594930.0
+2022-03-23,4.059999942779541,4.099999904632568,4.03000020980835,4.079999923706055,1409250.0
+2022-03-24,4.079999923706055,4.119999885559082,4.045000076293945,4.074999809265137,1715870.0
+2022-03-27,4.074999809265137,4.184999942779541,4.050000190734863,4.184999942779541,3035330.0
+2022-03-28,4.184999942779541,4.184999942779541,4.099999904632568,4.099999904632568,3330890.0
+2022-03-29,4.085000038146973,4.125,4.085000038146973,4.105000019073486,1718330.0
+2022-03-30,4.099999904632568,4.105000019073486,4.045000076293945,4.079999923706055,1236900.0
+2022-03-31,4.079999923706055,4.079999923706055,4.019999980926514,4.025000095367432,1796130.0
+2022-04-03,4.050000190734863,4.050000190734863,4.019999980926514,4.019999980926514,840130.0
+2022-04-04,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0
+2022-04-05,4.034999847412109,4.054999828338623,3.930000066757202,3.9649999141693115,2646520.0
+2022-04-06,3.9149999618530273,3.924999952316284,3.809999942779541,3.869999885559082,2160860.0
+2022-04-07,3.8949999809265137,4.03000020980835,3.8450000286102295,4.019999980926514,2589510.0
+2022-04-10,4.019999980926514,4.050000190734863,4.0,4.010000228881836,1346010.0
+2022-04-11,4.0,4.0,3.9100000858306885,3.9100000858306885,1179340.0
+2022-04-12,3.9000000953674316,3.924999952316284,3.8350000381469727,3.9000000953674316,2360810.0
+2022-04-13,3.865000009536743,3.890000104904175,3.8350000381469727,3.865000009536743,1974750.0
+2022-04-14,3.8499999046325684,3.9200000762939453,3.8399999141693115,3.880000114440918,1472940.0
+2022-04-17,3.8550000190734863,3.930000066757202,3.8550000190734863,3.880000114440918,2607870.0
+2022-04-18,3.880000114440918,4.050000190734863,3.880000114440918,4.005000114440918,5912850.0
+2022-04-19,4.019999980926514,4.059999942779541,3.944999933242798,3.944999933242798,2692220.0
+2022-04-20,3.944999933242798,3.944999933242798,3.890000104904175,3.9000000953674316,1164570.0
+2022-04-21,3.8949999809265137,3.8949999809265137,3.8450000286102295,3.875,844820.0
+2022-04-24,3.8499999046325684,3.8499999046325684,3.75,3.7750000953674316,1004980.0
+2022-04-25,3.7249999046325684,3.75,3.680000066757202,3.7249999046325684,1227530.0
+2022-04-26,3.7249999046325684,3.8450000286102295,3.7249999046325684,3.7799999713897705,901130.0
+2022-04-27,3.75,3.8399999141693115,3.75,3.799999952316284,686630.0
+2022-04-28,3.799999952316284,3.819999933242798,3.7950000762939453,3.815000057220459,518580.0
+2022-05-08,3.799999952316284,3.799999952316284,3.75,3.765000104904175,932390.0
+2022-05-09,3.759999990463257,3.8499999046325684,3.755000114440918,3.8499999046325684,1809880.0
+2022-05-10,3.8499999046325684,3.8499999046325684,3.680000066757202,3.700000047683716,5306700.0
+2022-05-11,3.700000047683716,3.740000009536743,3.684999942779541,3.690000057220459,1522550.0
+2022-05-12,3.690000057220459,3.690000057220459,3.640000104904175,3.640000104904175,1688080.0
+2022-05-15,3.6700000762939453,3.684999942779541,3.630000114440918,3.6600000858306885,707400.0
+2022-05-16,3.680000066757202,3.680000066757202,3.505000114440918,3.505000114440918,1106480.0
+2022-05-17,3.5,3.5799999237060547,3.450000047683716,3.569999933242798,1114490.0
+2022-05-18,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0.0
+2022-05-19,3.5,3.515000104904175,3.434999942779541,3.515000104904175,1129980.0
+2022-05-22,3.440000057220459,3.4800000190734863,3.4200000762939453,3.444999933242798,742240.0
+2022-05-23,3.5,3.555000066757202,3.450000047683716,3.490000009536743,2328760.0
+2022-05-24,3.5299999713897705,3.5399999618530273,3.450000047683716,3.4749999046325684,807920.0
+2022-05-25,3.490000009536743,3.619999885559082,3.490000009536743,3.549999952316284,2312670.0
+2022-05-26,3.5899999141693115,3.5899999141693115,3.5399999618530273,3.559999942779541,1025250.0
+2022-05-29,3.5999999046325684,3.7149999141693115,3.5999999046325684,3.6600000858306885,3493660.0
+2022-05-30,3.7049999237060547,3.740000009536743,3.625,3.634999990463257,2134960.0
+2022-05-31,3.634999990463257,3.6700000762939453,3.565000057220459,3.565000057220459,1265220.0
+2022-06-01,3.565000057220459,3.6649999618530273,3.549999952316284,3.619999885559082,2006050.0
+2022-06-02,3.6549999713897705,3.6649999618530273,3.5950000286102295,3.6649999618530273,966820.0
+2022-06-05,3.680000066757202,3.690000057220459,3.6500000953674316,3.6649999618530273,1118820.0
+2022-06-06,3.684999942779541,3.684999942779541,3.5999999046325684,3.6050000190734863,1861220.0
+2022-06-07,3.6050000190734863,3.6500000953674316,3.5850000381469727,3.5899999141693115,1092550.0
+2022-06-08,3.5799999237060547,3.5899999141693115,3.5250000953674316,3.5299999713897705,975400.0
+2022-06-09,3.5299999713897705,3.5299999713897705,3.4649999141693115,3.494999885559082,994270.0
+2022-06-12,3.4649999141693115,3.4649999141693115,3.315000057220459,3.315000057220459,1159310.0
+2022-06-13,3.299999952316284,3.305000066757202,3.119999885559082,3.134999990463257,1793690.0
+2022-06-14,3.0999999046325684,3.1600000858306885,2.9100000858306885,3.115000009536743,1631460.0
+2022-06-15,3.130000114440918,3.2899999618530273,3.0899999141693115,3.194999933242798,2476440.0
+2022-06-16,3.200000047683716,3.200000047683716,3.005000114440918,3.0399999618530273,1153550.0
+2022-06-19,3.005000114440918,3.005000114440918,2.799999952316284,2.815000057220459,1205990.0
+2022-06-20,2.8299999237060547,2.9049999713897705,2.8299999237060547,2.8550000190734863,921610.0
+2022-06-21,2.9000000953674316,2.9600000381469727,2.9000000953674316,2.9600000381469727,1429280.0
+2022-06-22,3.0,3.055000066757202,2.8949999809265137,2.8949999809265137,3269290.0
+2022-06-23,2.9100000858306885,2.9100000858306885,2.8399999141693115,2.9100000858306885,1144490.0
+2022-06-26,2.950000047683716,3.009999990463257,2.9149999618530273,3.0,1852620.0
+2022-06-27,3.009999990463257,3.059999942779541,2.9000000953674316,2.934999942779541,2104550.0
+2022-06-28,2.9000000953674316,2.9700000286102295,2.9000000953674316,2.9600000381469727,1134250.0
+2022-06-29,2.950000047683716,3.0399999618530273,2.950000047683716,3.0,2817420.0
+2022-06-30,3.0,3.134999990463257,3.0,3.009999990463257,5685260.0
+2022-07-03,3.0399999618530273,3.0450000762939453,2.9000000953674316,2.9000000953674316,1535400.0
+2022-07-04,2.8949999809265137,2.8949999809265137,2.8399999141693115,2.8450000286102295,1093610.0
+2022-07-05,2.8450000286102295,2.9149999618530273,2.8450000286102295,2.880000114440918,1034010.0
+2022-07-06,2.859999895095825,2.869999885559082,2.8399999141693115,2.869999885559082,1107790.0
+2022-07-13,2.8499999046325684,3.1549999713897705,2.8499999046325684,3.1549999713897705,8808300.0
+2022-07-14,3.200000047683716,3.4700000286102295,3.0,3.4700000286102295,53460180.0
+2022-07-17,3.4000000953674316,3.515000104904175,3.180000066757202,3.234999895095825,28801370.0
+2022-07-18,3.25,3.2899999618530273,3.1649999618530273,3.184999942779541,7616040.0
+2022-07-19,3.180000066757202,3.2799999713897705,3.1500000953674316,3.200000047683716,8057340.0
+2022-07-20,3.2300000190734863,3.2750000953674316,3.1600000858306885,3.1600000858306885,4801980.0
+2022-07-21,3.1649999618530273,3.265000104904175,3.1549999713897705,3.2100000381469727,4638910.0
+2022-07-24,3.2300000190734863,3.2699999809265137,3.200000047683716,3.2300000190734863,4971220.0
+2022-07-25,3.25,3.3399999141693115,3.2049999237060547,3.2200000286102295,7031250.0
+2022-07-26,3.2200000286102295,3.244999885559082,3.1649999618530273,3.1649999618530273,1842680.0
+2022-07-27,3.1700000762939453,3.200000047683716,3.1700000762939453,3.190000057220459,1008020.0
+2022-07-28,3.2049999237060547,3.299999952316284,3.194999933242798,3.2699999809265137,4683950.0
+2022-07-31,3.2899999618530273,3.375,3.2850000858306885,3.3550000190734863,5770900.0
+2022-08-01,3.365000009536743,3.424999952316284,3.299999952316284,3.3949999809265137,5148510.0
+2022-08-02,3.359999895095825,3.555000066757202,3.359999895095825,3.450000047683716,8837580.0
+2022-08-03,3.505000114440918,3.5950000286102295,3.484999895095825,3.5450000762939453,7691680.0
+2022-08-04,3.575000047683716,3.575000047683716,3.490000009536743,3.5250000953674316,2328800.0
+2022-08-07,3.5250000953674316,3.5350000858306885,3.424999952316284,3.450000047683716,2579280.0
+2022-08-08,3.440000057220459,3.5999999046325684,3.4149999618530273,3.5950000286102295,5244350.0
+2022-08-09,3.615000009536743,3.674999952316284,3.5950000286102295,3.5999999046325684,6308730.0
+2022-08-10,3.630000114440918,3.7300000190734863,3.5999999046325684,3.694999933242798,8671550.0
+2022-08-11,3.7200000286102295,3.7799999713897705,3.674999952316284,3.680000066757202,6994830.0
+2022-08-14,3.700000047683716,3.700000047683716,3.619999885559082,3.630000114440918,2268820.0
+2022-08-15,3.6050000190734863,3.6700000762939453,3.6050000190734863,3.630000114440918,1337640.0
+2022-08-16,3.630000114440918,3.6500000953674316,3.6050000190734863,3.630000114440918,1307440.0
+2022-08-17,3.630000114440918,3.6700000762939453,3.6050000190734863,3.615000009536743,1776060.0
+2022-08-18,3.609999895095825,3.619999885559082,3.5250000953674316,3.5450000762939453,2515670.0
+2022-08-21,3.5350000858306885,3.5350000858306885,3.4700000286102295,3.484999895095825,1112890.0
+2022-08-22,3.4649999141693115,3.5450000762939453,3.4649999141693115,3.5,1509030.0
+2022-08-23,3.5,3.505000114440918,3.390000104904175,3.4000000953674316,1329940.0
+2022-08-24,3.3949999809265137,3.3949999809265137,3.259999990463257,3.3550000190734863,2955830.0
+2022-08-25,3.305000066757202,3.4700000286102295,3.305000066757202,3.4000000953674316,1857780.0
+2022-08-28,3.390000104904175,3.434999942779541,3.3499999046325684,3.424999952316284,808360.0
+2022-08-29,3.450000047683716,3.5350000858306885,3.444999933242798,3.450000047683716,2035510.0
+2022-08-30,3.4749999046325684,3.494999885559082,3.424999952316284,3.434999942779541,1143090.0
+2022-08-31,3.434999942779541,3.434999942779541,3.380000114440918,3.3949999809265137,881650.0
+2022-09-01,3.390000104904175,3.4000000953674316,3.359999895095825,3.4000000953674316,548520.0
+2022-09-04,3.4000000953674316,3.444999933242798,3.365000009536743,3.4000000953674316,1010520.0
+2022-09-05,3.4000000953674316,3.4649999141693115,3.390000104904175,3.4000000953674316,1820350.0
+2022-09-06,3.4149999618530273,3.509999990463257,3.390000104904175,3.4149999618530273,3840560.0
+2022-09-07,3.4200000762939453,3.434999942779541,3.2950000762939453,3.309999942779541,1683770.0
+2022-09-08,3.3499999046325684,3.3499999046325684,3.2899999618530273,3.3399999141693115,1021400.0
+2022-09-11,3.375,3.5299999713897705,3.3550000190734863,3.484999895095825,8800310.0
+2022-09-12,3.494999885559082,3.494999885559082,3.4049999713897705,3.4100000858306885,2601480.0
+2022-09-13,3.440000057220459,3.444999933242798,3.3949999809265137,3.4000000953674316,1293910.0
+2022-09-14,3.390000104904175,3.390000104904175,3.2750000953674316,3.3299999237060547,1360480.0
+2022-09-15,3.359999895095825,3.375,3.309999942779541,3.319999933242798,1066800.0
+2022-09-18,3.25,3.2699999809265137,3.075000047683716,3.1600000858306885,2110640.0
+2022-09-19,3.1600000858306885,3.2049999237060547,3.115000009536743,3.1500000953674316,801840.0
+2022-09-20,3.190000057220459,3.200000047683716,3.130000114440918,3.1500000953674316,880730.0
+2022-09-21,3.109999895095825,3.1500000953674316,3.0850000381469727,3.1449999809265137,582700.0
+2022-09-25,3.0,3.059999942779541,2.944999933242798,2.944999933242798,1346760.0
+2022-09-26,2.9800000190734863,3.005000114440918,2.9200000762939453,2.930000066757202,1696670.0
+2022-09-27,2.9800000190734863,3.009999990463257,2.930000066757202,3.0,1409080.0
+2022-09-28,3.0199999809265137,3.1449999809265137,3.0,3.0999999046325684,3310120.0
+2022-09-29,3.115000009536743,3.180000066757202,3.0999999046325684,3.140000104904175,2526030.0
+2022-10-02,3.109999895095825,3.2300000190734863,3.065000057220459,3.2100000381469727,2596310.0
+2022-10-03,3.2200000286102295,3.240000009536743,3.200000047683716,3.2249999046325684,2251000.0
+2022-10-04,3.2249999046325684,3.2249999046325684,3.2249999046325684,3.2249999046325684,0.0
+2022-10-05,3.2750000953674316,3.2750000953674316,3.180000066757202,3.2200000286102295,1798420.0
+2022-10-06,3.2100000381469727,3.259999990463257,3.200000047683716,3.2300000190734863,1320480.0
+2022-10-09,3.180000066757202,3.190000057220459,3.0799999237060547,3.0850000381469727,1145500.0
+2022-10-10,3.059999942779541,3.0999999046325684,3.0250000953674316,3.0950000286102295,1062850.0
+2022-10-11,3.0899999141693115,3.115000009536743,3.069999933242798,3.0850000381469727,926840.0
+2022-10-12,3.0899999141693115,3.109999895095825,3.059999942779541,3.0799999237060547,698540.0
+2022-10-13,3.059999942779541,3.059999942779541,3.009999990463257,3.0199999809265137,465780.0
+2022-10-16,3.015000104904175,3.0250000953674316,2.984999895095825,3.0199999809265137,450570.0
+2022-10-17,3.049999952316284,3.0999999046325684,3.049999952316284,3.055000066757202,1106670.0
+2022-10-18,3.069999933242798,3.180000066757202,3.055000066757202,3.130000114440918,3657660.0
+2022-10-19,3.130000114440918,3.180000066757202,3.0999999046325684,3.180000066757202,1304120.0
+2022-10-20,3.180000066757202,3.2200000286102295,3.1700000762939453,3.200000047683716,3358970.0
+2022-10-23,3.200000047683716,3.390000104904175,3.194999933242798,3.3399999141693115,8074350.0
+2022-10-24,3.3399999141693115,3.380000114440918,3.2699999809265137,3.375,4198170.0
+2022-10-25,3.365000009536743,3.5299999713897705,3.309999942779541,3.4600000381469727,11901090.0
+2022-10-26,3.4649999141693115,3.684999942779541,3.4649999141693115,3.619999885559082,13425790.0
+2022-10-27,3.630000114440918,3.75,3.619999885559082,3.684999942779541,8578770.0
+2022-10-30,3.7200000286102295,3.744999885559082,3.5899999141693115,3.700000047683716,5830870.0
+2022-10-31,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0.0
+2022-11-01,3.9000000953674316,3.994999885559082,3.8399999141693115,3.8399999141693115,6970700.0
+2022-11-02,3.799999952316284,3.9800000190734863,3.740000009536743,3.799999952316284,7790450.0
+2022-11-03,3.759999990463257,3.869999885559082,3.740000009536743,3.7699999809265137,3692420.0
+2022-11-06,3.765000104904175,3.9000000953674316,3.759999990463257,3.869999885559082,6381230.0
+2022-11-07,3.869999885559082,3.930000066757202,3.6649999618530273,3.680000066757202,5635940.0
+2022-11-08,3.6700000762939453,3.7149999141693115,3.5899999141693115,3.630000114440918,3688380.0
+2022-11-09,3.5999999046325684,3.625,3.490000009536743,3.5299999713897705,4480600.0
+2022-11-10,3.4700000286102295,3.700000047683716,3.450000047683716,3.4600000381469727,5107600.0
+2022-11-13,3.4200000762939453,3.4600000381469727,3.2049999237060547,3.2200000286102295,6225160.0
+2022-11-14,3.200000047683716,3.2100000381469727,3.0899999141693115,3.194999933242798,4074310.0
+2022-11-15,3.200000047683716,3.2699999809265137,3.125,3.125,3134470.0
+2022-11-16,3.1549999713897705,3.259999990463257,3.1549999713897705,3.194999933242798,3221670.0
+2022-11-17,3.200000047683716,3.2750000953674316,3.184999942779541,3.200000047683716,2598390.0
+2022-11-20,3.2049999237060547,3.2049999237060547,3.140000104904175,3.140000104904175,1484680.0
+2022-11-21,3.1449999809265137,3.1700000762939453,3.055000066757202,3.0950000286102295,1187130.0
+2022-11-22,3.0850000381469727,3.140000104904175,3.0799999237060547,3.119999885559082,614230.0
+2022-11-24,3.0899999141693115,3.0899999141693115,3.0199999809265137,3.0250000953674316,1450440.0
+2022-11-27,3.0250000953674316,3.0250000953674316,2.8499999046325684,2.890000104904175,1913590.0
+2022-11-28,2.8499999046325684,2.950000047683716,2.8499999046325684,2.930000066757202,1728440.0
+2022-11-29,2.930000066757202,2.9600000381469727,2.890000104904175,2.9049999713897705,1221690.0
+2022-11-30,2.9049999713897705,2.9049999713897705,2.9049999713897705,2.9049999713897705,0.0
+2022-12-01,2.9049999713897705,2.9049999713897705,2.9049999713897705,2.9049999713897705,0.0
+2022-12-04,3.0999999046325684,3.240000009536743,3.069999933242798,3.1449999809265137,3667320.0
+2022-12-05,3.190000057220459,3.2249999046325684,3.075000047683716,3.075000047683716,2933950.0
+2022-12-06,3.075000047683716,3.125,3.0,3.0799999237060547,1591390.0
+2022-12-07,3.0850000381469727,3.1600000858306885,3.0399999618530273,3.059999942779541,1778550.0
+2022-12-08,3.0899999141693115,3.0950000286102295,3.009999990463257,3.0399999618530273,914190.0
+2022-12-11,3.0199999809265137,3.0299999713897705,2.809999942779541,2.8499999046325684,2451670.0
+2022-12-12,2.8299999237060547,2.8299999237060547,2.700000047683716,2.75,4531830.0
+2022-12-13,2.7799999713897705,2.825000047683716,2.7750000953674316,2.7799999713897705,2296000.0
+2022-12-14,2.799999952316284,2.9000000953674316,2.799999952316284,2.865000009536743,3717210.0
+2022-12-15,2.8450000286102295,2.9200000762939453,2.8299999237060547,2.9149999618530273,1173620.0
+2022-12-18,2.950000047683716,2.9700000286102295,2.8949999809265137,2.9100000858306885,2105130.0
+2022-12-19,2.890000104904175,2.9000000953674316,2.799999952316284,2.799999952316284,1304560.0
+2022-12-20,2.799999952316284,2.8350000381469727,2.75,2.8299999237060547,1100820.0
+2022-12-21,2.8399999141693115,2.880000114440918,2.8399999141693115,2.865000009536743,1365860.0
+2022-12-22,2.880000114440918,2.930000066757202,2.869999885559082,2.9200000762939453,3034200.0
+2022-12-25,2.934999942779541,2.934999942779541,2.884999990463257,2.8949999809265137,1191170.0
+2022-12-26,2.884999990463257,2.9100000858306885,2.8499999046325684,2.8499999046325684,908710.0
+2022-12-27,2.8299999237060547,2.880000114440918,2.8299999237060547,2.8550000190734863,1084840.0
+2022-12-28,2.859999895095825,2.9200000762939453,2.859999895095825,2.875,2667770.0
+2022-12-29,2.8949999809265137,2.9800000190734863,2.884999990463257,2.9749999046325684,3202340.0
+2023-01-01,3.0,3.109999895095825,3.0,3.109999895095825,4177000.0
+2023-01-02,3.0999999046325684,3.125,3.059999942779541,3.0950000286102295,3260490.0
+2023-01-03,3.0950000286102295,3.0950000286102295,3.0950000286102295,3.0950000286102295,0.0
+2023-01-04,3.0999999046325684,3.0999999046325684,2.9700000286102295,2.9800000190734863,2330750.0
+2023-01-05,2.9700000286102295,3.0199999809265137,2.9000000953674316,3.015000104904175,2233690.0
+2023-01-08,3.049999952316284,3.049999952316284,3.0,3.0350000858306885,1252220.0
+2023-01-09,3.0450000762939453,3.0799999237060547,3.0399999618530273,3.049999952316284,1407210.0
+2023-01-10,3.059999942779541,3.065000057220459,3.005000114440918,3.005000114440918,1520400.0
+2023-01-11,3.015000104904175,3.2300000190734863,3.009999990463257,3.200000047683716,9726930.0
+2023-01-12,3.2200000286102295,3.305000066757202,3.200000047683716,3.2200000286102295,8706230.0
+2023-01-15,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,0.0
+2023-01-16,3.1600000858306885,3.299999952316284,3.1549999713897705,3.2699999809265137,7843530.0
+2023-01-17,3.299999952316284,3.3550000190734863,3.234999895095825,3.234999895095825,7714850.0
+2023-01-18,3.299999952316284,3.3550000190734863,3.234999895095825,3.234999895095825,7714850.0
+2023-01-19,3.2049999237060547,3.244999885559082,3.2049999237060547,3.2049999237060547,1483250.0
+2023-01-22,3.2049999237060547,3.2049999237060547,3.2049999237060547,3.2049999237060547,0.0
+2023-01-23,3.25,3.25,3.2100000381469727,3.2149999141693115,2173020.0
+2023-01-24,3.2100000381469727,3.234999895095825,3.184999942779541,3.184999942779541,990490.0
+2023-01-25,3.194999933242798,3.265000104904175,3.194999933242798,3.2149999141693115,1587750.0
+2023-01-26,3.2200000286102295,3.2200000286102295,3.200000047683716,3.200000047683716,547550.0
+2023-01-29,3.240000009536743,3.240000009536743,3.190000057220459,3.190000057220459,832880.0
+2023-01-30,3.194999933242798,3.2200000286102295,3.1500000953674316,3.1649999618530273,1213960.0
+2023-01-31,3.140000104904175,3.190000057220459,3.0899999141693115,3.0899999141693115,1581570.0
+2023-02-01,3.109999895095825,3.1449999809265137,3.0950000286102295,3.119999885559082,1079630.0
+2023-02-02,3.140000104904175,3.2300000190734863,3.125,3.184999942779541,3316010.0
+2023-02-05,3.180000066757202,3.184999942779541,3.0950000286102295,3.0999999046325684,1120570.0
+2023-02-06,3.0999999046325684,3.140000104904175,3.0799999237060547,3.0899999141693115,1556380.0
+2023-02-07,3.0899999141693115,3.1500000953674316,3.0399999618530273,3.0450000762939453,1434100.0
+2023-02-08,3.075000047683716,3.075000047683716,3.0250000953674316,3.0299999713897705,492400.0
+2023-02-09,3.0450000762939453,3.049999952316284,3.005000114440918,3.005000114440918,539840.0
+2023-02-12,3.005000114440918,3.005000114440918,3.005000114440918,3.005000114440918,0.0
+2023-02-13,3.005000114440918,3.055000066757202,2.990000009536743,3.005000114440918,1320310.0
+2023-02-14,3.015000104904175,3.0850000381469727,2.990000009536743,3.0850000381469727,3081090.0
+2023-02-15,3.0799999237060547,3.140000104904175,3.065000057220459,3.125,3099470.0
+2023-02-16,3.125,3.1449999809265137,3.059999942779541,3.0799999237060547,1614120.0
+2023-02-19,3.049999952316284,3.059999942779541,2.994999885559082,3.0,1431510.0
+2023-02-20,2.990000009536743,3.0199999809265137,2.9700000286102295,2.9700000286102295,1062790.0
+2023-02-21,2.990000009536743,2.990000009536743,2.930000066757202,2.944999933242798,513680.0
+2023-02-23,2.924999952316284,2.984999895095825,2.924999952316284,2.9600000381469727,678390.0
+2023-02-26,2.9800000190734863,2.9800000190734863,2.859999895095825,2.9200000762939453,1010540.0
+2023-02-27,2.9200000762939453,2.9649999141693115,2.9200000762939453,2.9649999141693115,1062290.0
+2023-02-28,2.9749999046325684,2.984999895095825,2.9549999237060547,2.9800000190734863,733790.0
+2023-03-01,3.0,3.055000066757202,2.9800000190734863,2.9800000190734863,9230.0
+2023-03-02,3.0,3.0250000953674316,2.990000009536743,3.005000114440918,10000.0
+2023-03-05,3.0250000953674316,3.0299999713897705,3.009999990463257,3.009999990463257,5880.0
+2023-03-06,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2023-03-07,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2023-03-08,2.984999895095825,2.984999895095825,2.950000047683716,2.9700000286102295,7920.0
+2023-03-09,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-12,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-13,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-14,2.9600000381469727,2.9649999141693115,2.9149999618530273,2.9200000762939453,32990.0
+2023-03-15,2.9100000858306885,2.930000066757202,2.869999885559082,2.869999885559082,5600.0
+2023-03-16,2.8299999237060547,2.8550000190734863,2.799999952316284,2.799999952316284,5470.0
+2023-03-19,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
+2023-03-20,2.819999933242798,2.8350000381469727,2.809999942779541,2.815000057220459,8000.0
+2023-03-21,2.819999933242798,2.880000114440918,2.815000057220459,2.869999885559082,20950.0
+2023-03-22,2.8499999046325684,2.8550000190734863,2.799999952316284,2.8350000381469727,9960.0
+2023-03-23,2.805000066757202,2.805000066757202,2.7850000858306885,2.7850000858306885,8820.0
+2023-03-26,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-27,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-28,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-29,2.934999942779541,2.9700000286102295,2.924999952316284,2.940000057220459,6670.0
+2023-03-30,2.950000047683716,2.950000047683716,2.9100000858306885,2.924999952316284,8460.0
+2023-04-02,2.924999952316284,2.924999952316284,2.924999952316284,2.924999952316284,0.0
+2023-04-03,3.049999952316284,3.049999952316284,2.9700000286102295,2.990000009536743,17140.0
+2023-04-04,3.0,3.059999942779541,2.994999885559082,3.0,10000.0
+2023-04-05,3.0299999713897705,3.125,3.009999990463257,3.0950000286102295,16040.0
+2023-04-06,3.115000009536743,3.1449999809265137,3.0850000381469727,3.0899999141693115,8340.0
+2023-04-09,3.115000009536743,3.1449999809265137,3.0950000286102295,3.119999885559082,22860.0
+2023-04-10,3.1700000762939453,3.2149999141693115,3.130000114440918,3.140000104904175,8430.0
+2023-04-11,3.130000114440918,3.140000104904175,3.0450000762939453,3.059999942779541,7490.0
+2023-04-12,3.069999933242798,3.0899999141693115,3.0299999713897705,3.0299999713897705,5550.0
+2023-04-13,3.0299999713897705,3.119999885559082,3.009999990463257,3.059999942779541,10500.0
+2023-04-16,3.065000057220459,3.0950000286102295,3.0350000858306885,3.059999942779541,10000.0
+2023-04-17,3.0899999141693115,3.119999885559082,3.055000066757202,3.065000057220459,43400.0
+2023-04-25,3.0799999237060547,3.109999895095825,3.065000057220459,3.0999999046325684,10000.0
+2023-04-26,3.1050000190734863,3.1700000762939453,3.1050000190734863,3.134999990463257,5830.0
+2023-04-27,3.1649999618530273,3.2049999237060547,3.140000104904175,3.180000066757202,30000.0
+2023-04-30,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2023-05-01,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2023-05-02,3.1700000762939453,3.194999933242798,3.134999990463257,3.1449999809265137,27730.0
+2023-05-03,3.119999885559082,3.125,3.049999952316284,3.0799999237060547,17480.0
+2023-05-04,3.0999999046325684,3.140000104904175,3.0850000381469727,3.125,7670.0
+2023-05-07,3.119999885559082,3.1549999713897705,3.109999895095825,3.1500000953674316,9990.0
+2023-05-08,3.1500000953674316,3.1549999713897705,3.0799999237060547,3.0999999046325684,9640.0
+2023-05-09,3.0799999237060547,3.125,3.055000066757202,3.0999999046325684,7950.0
+2023-05-10,3.0899999141693115,3.119999885559082,3.075000047683716,3.0899999141693115,7930.0
+2023-05-11,3.0850000381469727,3.0999999046325684,3.055000066757202,3.0999999046325684,10000.0
+2023-05-14,3.1050000190734863,3.174999952316284,3.1050000190734863,3.174999952316284,44160.0
+2023-05-15,3.180000066757202,3.2049999237060547,3.1500000953674316,3.174999952316284,7290.0
+2023-05-16,3.180000066757202,3.194999933242798,3.140000104904175,3.1549999713897705,7740.0
+2023-05-17,3.1700000762939453,3.240000009536743,3.1600000858306885,3.2200000286102295,9780.0
+2023-05-18,3.255000114440918,3.309999942779541,3.240000009536743,3.265000104904175,5000.0
+2023-05-21,3.265000104904175,3.2699999809265137,3.190000057220459,3.190000057220459,20000.0
+2023-05-22,3.184999942779541,3.299999952316284,3.1649999618530273,3.299999952316284,17110.0
+2023-05-23,3.309999942779541,3.309999942779541,3.255000114440918,3.305000066757202,5980.0
+2023-05-24,3.309999942779541,3.3350000381469727,3.265000104904175,3.299999952316284,7940.0
+2023-05-25,3.305000066757202,3.4549999237060547,3.299999952316284,3.375,5000.0
+2023-05-28,3.4000000953674316,3.424999952316284,3.3499999046325684,3.424999952316284,12800.0
+2023-05-29,3.424999952316284,3.5199999809265137,3.4100000858306885,3.424999952316284,8000.0
+2023-05-30,3.424999952316284,3.424999952316284,3.365000009536743,3.4000000953674316,4620.0
+2023-05-31,3.390000104904175,3.424999952316284,3.359999895095825,3.424999952316284,12970.0
+2023-06-01,3.424999952316284,3.4749999046325684,3.3949999809265137,3.434999942779541,4870.0
+2023-06-04,3.4700000286102295,3.4700000286102295,3.4000000953674316,3.450000047683716,10000.0
+2023-06-05,3.4549999237060547,3.4700000286102295,3.390000104904175,3.4100000858306885,38150.0
+2023-06-06,3.4000000953674316,3.434999942779541,3.380000114440918,3.4200000762939453,5000.0
+2023-06-07,3.4049999713897705,3.430000066757202,3.4049999713897705,3.4200000762939453,48070.0
+2023-06-08,3.424999952316284,3.4749999046325684,3.3949999809265137,3.434999942779541,5620.0
+2023-06-11,3.4100000858306885,3.505000114440918,3.4000000953674316,3.484999895095825,8170.0
+2023-06-12,3.5,3.5,3.4549999237060547,3.4700000286102295,8350.0
+2023-06-13,3.4749999046325684,3.5950000286102295,3.4649999141693115,3.575000047683716,43610.0
+2023-06-14,3.575000047683716,3.5850000381469727,3.5299999713897705,3.575000047683716,300000.0
+2023-06-15,3.5799999237060547,3.690000057220459,3.575000047683716,3.690000057220459,8000.0
+2023-06-18,3.7200000286102295,3.7799999713897705,3.7100000381469727,3.7699999809265137,4000.0
+2023-06-19,3.75,3.75,3.634999990463257,3.634999990463257,2139970.0
+2023-06-20,3.6050000190734863,3.680000066757202,3.5950000286102295,3.630000114440918,1390050.0
+2023-06-21,3.6649999618530273,3.6649999618530273,3.565000057220459,3.619999885559082,1388420.0
+2023-06-22,3.619999885559082,3.8499999046325684,3.575000047683716,3.8299999237060547,8783620.0
+2023-07-02,3.9000000953674316,4.059999942779541,3.9000000953674316,4.03000020980835,15415400.0
+2023-07-03,4.03000020980835,4.199999809265137,3.990000009536743,4.099999904632568,12343920.0
+2023-07-04,4.105000019073486,4.295000076293945,4.070000171661377,4.284999847412109,12157830.0
+2023-07-05,4.300000190734863,4.40500020980835,4.21999979019165,4.400000095367432,17408440.0
+2023-07-06,4.400000095367432,4.554999828338623,4.380000114440918,4.489999771118164,13976770.0
+2023-07-09,4.494999885559082,4.525000095367432,4.050000190734863,4.144999980926514,22661150.0
+2023-07-10,4.139999866485596,4.21999979019165,4.054999828338623,4.179999828338623,8061800.0
+2023-07-11,4.239999771118164,4.300000190734863,4.164999961853027,4.300000190734863,7992820.0
+2023-07-12,4.295000076293945,4.420000076293945,4.25,4.335000038146973,10500770.0
+2023-07-13,4.335000038146973,4.380000114440918,4.105000019073486,4.125,7628900.0
+2023-07-16,4.130000114440918,4.204999923706055,3.8499999046325684,4.0,8689170.0
+2023-07-17,4.019999980926514,4.085000038146973,4.0,4.034999847412109,4299340.0
+2023-07-18,4.039999961853027,4.059999942779541,3.9000000953674316,4.039999961853027,3614690.0
+2023-07-19,4.034999847412109,4.050000190734863,3.9649999141693115,4.0,1967430.0
+2023-07-20,4.0,4.005000114440918,3.924999952316284,3.9800000190734863,1716410.0
+2023-07-23,3.9700000286102295,3.9700000286102295,3.7899999618530273,3.7899999618530273,2805480.0
+2023-07-24,3.7799999713897705,3.934999942779541,3.7049999237060547,3.9000000953674316,4074680.0
+2023-07-25,3.930000066757202,3.934999942779541,3.8450000286102295,3.8550000190734863,1446090.0
+2023-07-26,3.869999885559082,3.9100000858306885,3.819999933242798,3.8399999141693115,1429000.0
+2023-07-27,3.8399999141693115,3.9700000286102295,3.799999952316284,3.8949999809265137,2571300.0
+2023-07-30,3.944999933242798,3.944999933242798,3.7699999809265137,3.7699999809265137,1322040.0
+2023-07-31,3.7950000762939453,3.859999895095825,3.7249999046325684,3.7249999046325684,1574820.0
+2023-08-01,3.740000009536743,3.7899999618530273,3.700000047683716,3.7149999141693115,1081300.0
+2023-08-02,3.875,3.875,3.7200000286102295,3.7750000953674316,2480190.0
+2023-08-03,3.7850000858306885,3.819999933242798,3.765000104904175,3.819999933242798,1252870.0
+2023-08-06,3.8399999141693115,3.8399999141693115,3.7100000381469727,3.734999895095825,1278190.0
+2023-08-07,3.7200000286102295,3.7699999809265137,3.5,3.5899999141693115,3040490.0
+2023-08-08,3.609999895095825,3.7100000381469727,3.5899999141693115,3.7100000381469727,3212440.0
+2023-08-09,3.9800000190734863,4.010000228881836,3.5199999809265137,3.5299999713897705,4910873.0
+2023-08-10,3.509999990463257,3.569999933242798,3.4200000762939453,3.4800000190734863,2146177.0
+2023-08-13,3.319999933242798,3.5199999809265137,3.299999952316284,3.4700000286102295,3641305.0
+2023-08-14,3.4700000286102295,3.5299999713897705,3.4600000381469727,3.490000009536743,1430128.0
+2023-08-15,3.490000009536743,3.5199999809265137,3.4000000953674316,3.430000066757202,981913.0
+2023-08-16,3.430000066757202,3.4700000286102295,3.380000114440918,3.4000000953674316,802012.0
+2023-08-17,3.4000000953674316,3.430000066757202,3.319999933242798,3.390000104904175,1063104.0
+2023-08-20,3.390000104904175,3.4800000190734863,3.369999885559082,3.4200000762939453,943363.0
+2023-08-21,3.4200000762939453,3.440000057220459,3.2699999809265137,3.299999952316284,1052098.0
+2023-08-22,3.319999933242798,3.3299999237060547,3.259999990463257,3.2799999713897705,1007111.0
+2023-08-23,3.299999952316284,3.3499999046325684,3.2699999809265137,3.319999933242798,1132163.0
+2023-08-24,3.3399999141693115,3.509999990463257,3.299999952316284,3.319999933242798,3998152.0
+2023-08-27,3.319999933242798,3.4000000953674316,3.319999933242798,3.359999895095825,1241229.0
+2023-08-28,3.359999895095825,3.390000104904175,3.3399999141693115,3.3399999141693115,1363629.0
+2023-08-29,3.359999895095825,3.380000114440918,3.2699999809265137,3.2699999809265137,807001.0
+2023-08-30,3.2899999618530273,3.3299999237060547,3.25,3.319999933242798,1137907.0
+2023-08-31,3.3399999141693115,3.4000000953674316,3.2899999618530273,3.3399999141693115,1931316.0
+2023-09-03,3.390000104904175,3.4200000762939453,3.319999933242798,3.380000114440918,1489843.0
+2023-09-04,3.369999885559082,3.490000009536743,3.359999895095825,3.390000104904175,1583950.0
+2023-09-05,3.380000114440918,3.430000066757202,3.359999895095825,3.4200000762939453,837472.0
+2023-09-06,3.430000066757202,3.430000066757202,3.359999895095825,3.359999895095825,786428.0
+2023-09-07,3.319999933242798,3.4100000858306885,3.319999933242798,3.4000000953674316,1131225.0
+2023-09-10,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2023-09-11,3.4200000762939453,3.5899999141693115,3.4200000762939453,3.5299999713897705,3061298.0
+2023-09-12,3.569999933242798,3.569999933242798,3.450000047683716,3.4700000286102295,1364719.0
+2023-09-13,3.4700000286102295,3.5199999809265137,3.4100000858306885,3.4600000381469727,887320.0
+2023-09-14,3.4700000286102295,3.4800000190734863,3.4100000858306885,3.440000057220459,912233.0
+2023-09-17,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0
+2023-09-18,3.4000000953674316,3.4100000858306885,3.299999952316284,3.3499999046325684,784236.0
+2023-09-19,3.3499999046325684,3.369999885559082,3.309999942779541,3.319999933242798,318826.0
+2023-09-20,3.299999952316284,3.3399999141693115,3.2899999618530273,3.299999952316284,608949.0
+2023-09-21,3.299999952316284,3.369999885559082,3.2899999618530273,3.299999952316284,790188.0
+2023-09-25,3.299999952316284,3.319999933242798,3.190000057220459,3.2200000286102295,944652.0
+2023-09-26,3.200000047683716,3.2200000286102295,3.0999999046325684,3.1600000858306885,783087.0
+2023-09-27,3.130000114440918,3.2200000286102295,3.130000114440918,3.190000057220459,474552.0
+2023-09-28,3.190000057220459,3.200000047683716,3.1500000953674316,3.1700000762939453,420627.0
+2023-10-01,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0
+2023-10-02,3.130000114440918,3.140000104904175,3.0899999141693115,3.0999999046325684,629823.0
+2023-10-03,3.0999999046325684,3.109999895095825,3.0399999618530273,3.049999952316284,728150.0
+2023-10-04,3.0399999618530273,3.0799999237060547,3.0,3.049999952316284,753266.0
+2023-10-05,3.059999942779541,3.0799999237060547,3.049999952316284,3.049999952316284,456946.0
+2023-10-08,3.049999952316284,3.059999942779541,2.990000009536743,2.990000009536743,619511.0
+2023-10-09,2.990000009536743,3.0,2.930000066757202,3.0,785991.0
+2023-10-10,2.990000009536743,3.0199999809265137,2.9100000858306885,2.950000047683716,752100.0
+2023-10-11,2.950000047683716,2.950000047683716,2.8299999237060547,2.8499999046325684,810820.0
+2023-10-12,2.859999895095825,2.9100000858306885,2.799999952316284,2.9100000858306885,591829.0
+2023-10-15,2.890000104904175,2.9700000286102295,2.8399999141693115,2.940000057220459,567529.0
+2023-10-16,2.9000000953674316,2.950000047683716,2.9000000953674316,2.9100000858306885,388754.0
+2023-10-17,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.940000057220459,629732.0
+2023-10-18,2.940000057220459,2.9600000381469727,2.859999895095825,2.880000114440918,420143.0
+2023-10-19,2.880000114440918,2.930000066757202,2.859999895095825,2.859999895095825,278667.0
+2023-10-22,2.859999895095825,2.9700000286102295,2.859999895095825,2.859999895095825,558580.0
+2023-10-23,2.880000114440918,2.9200000762939453,2.7799999713897705,2.8299999237060547,666887.0
+2023-10-24,2.819999933242798,2.8299999237060547,2.7100000381469727,2.7799999713897705,1002545.0
+2023-10-25,2.7699999809265137,2.809999942779541,2.75,2.7799999713897705,660895.0
+2023-10-26,2.7899999618530273,2.819999933242798,2.75,2.759999990463257,542374.0
+2023-10-29,2.7799999713897705,2.809999942779541,2.7200000286102295,2.7899999618530273,316787.0
+2023-10-30,2.799999952316284,2.809999942779541,2.7899999618530273,2.809999942779541,217853.0
+2023-10-31,2.799999952316284,2.859999895095825,2.7899999618530273,2.819999933242798,511163.0
+2023-11-01,2.819999933242798,2.819999933242798,2.7100000381469727,2.7699999809265137,1749001.0
+2023-11-02,2.75,2.7799999713897705,2.7100000381469727,2.7100000381469727,1170273.0
+2023-11-05,2.75,2.75,2.7100000381469727,2.740000009536743,833903.0
+2023-11-06,2.740000009536743,2.75,2.7100000381469727,2.7300000190734863,622737.0
+2023-11-07,2.7300000190734863,2.740000009536743,2.609999895095825,2.609999895095825,1136438.0
+2023-11-08,2.619999885559082,2.8499999046325684,2.619999885559082,2.759999990463257,3420398.0
+2023-11-09,2.799999952316284,2.799999952316284,2.7200000286102295,2.759999990463257,979147.0
+2023-11-12,2.7699999809265137,2.7899999618530273,2.7100000381469727,2.7799999713897705,985693.0
+2023-11-13,2.799999952316284,2.950000047683716,2.7699999809265137,2.869999885559082,3076621.0
+2023-11-14,2.880000114440918,2.940000057220459,2.8299999237060547,2.9200000762939453,1484576.0
+2023-11-15,2.930000066757202,2.990000009536743,2.9100000858306885,2.9600000381469727,1158806.0
+2023-11-16,2.990000009536743,3.0199999809265137,2.950000047683716,3.0,1126430.0
+2023-11-19,3.0,3.059999942779541,2.950000047683716,3.049999952316284,1977755.0
+2023-11-20,3.049999952316284,3.1700000762939453,3.0,3.140000104904175,1663295.0
+2023-11-21,3.180000066757202,3.180000066757202,3.0999999046325684,3.1500000953674316,1000897.0
+2023-11-22,3.140000104904175,3.1600000858306885,3.0799999237060547,3.119999885559082,588170.0
+2023-11-23,3.140000104904175,3.1600000858306885,3.0799999237060547,3.119999885559082,588170.0
+2023-11-26,3.0999999046325684,3.119999885559082,2.990000009536743,3.0299999713897705,2479675.0
+2023-11-27,3.0199999809265137,3.069999933242798,3.0,3.0299999713897705,837601.0
+2023-11-28,3.0299999713897705,3.049999952316284,3.0,3.009999990463257,862315.0
+2023-11-29,3.0299999713897705,3.059999942779541,3.009999990463257,3.0299999713897705,739357.0
+2023-11-30,3.0399999618530273,3.059999942779541,3.009999990463257,3.049999952316284,719227.0
+2023-12-03,3.069999933242798,3.119999885559082,3.0399999618530273,3.109999895095825,1432124.0
+2023-12-04,3.130000114440918,3.1700000762939453,3.109999895095825,3.1600000858306885,1196906.0
+2023-12-05,3.1600000858306885,3.2300000190734863,3.130000114440918,3.2300000190734863,1550309.0
+2023-12-06,3.25,3.2899999618530273,3.180000066757202,3.2200000286102295,1252278.0
+2023-12-07,3.2200000286102295,3.2200000286102295,3.1700000762939453,3.1700000762939453,746812.0
+2023-12-10,3.1700000762939453,3.200000047683716,3.1600000858306885,3.1700000762939453,672180.0
+2023-12-11,3.1700000762939453,3.180000066757202,3.130000114440918,3.130000114440918,419624.0
+2023-12-12,3.130000114440918,3.1500000953674316,3.069999933242798,3.109999895095825,347212.0
+2023-12-13,3.119999885559082,3.1500000953674316,3.0899999141693115,3.109999895095825,496980.0
+2023-12-14,3.109999895095825,3.1500000953674316,3.059999942779541,3.0999999046325684,817541.0
+2023-12-17,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.119999885559082,753216.0
+2023-12-18,3.140000104904175,3.140000104904175,3.069999933242798,3.069999933242798,663771.0
+2023-12-19,3.0799999237060547,3.0899999141693115,3.049999952316284,3.0799999237060547,622397.0
+2023-12-20,3.0799999237060547,3.0799999237060547,3.0,3.0199999809265137,2147319.0
+2023-12-21,3.0199999809265137,3.109999895095825,2.990000009536743,3.0799999237060547,1516668.0
+2023-12-24,3.0799999237060547,3.0999999046325684,3.049999952316284,3.049999952316284,646394.0
+2023-12-25,3.059999942779541,3.069999933242798,3.0299999713897705,3.049999952316284,704817.0
+2023-12-26,3.049999952316284,3.059999942779541,2.990000009536743,3.009999990463257,1737526.0
+2023-12-27,3.009999990463257,3.0199999809265137,2.950000047683716,3.0199999809265137,1750995.0
+2023-12-28,3.0199999809265137,3.0999999046325684,3.0,3.0899999141693115,2359629.0
+2023-12-31,3.119999885559082,3.130000114440918,3.059999942779541,3.0999999046325684,2049429.0
+2024-01-01,3.0899999141693115,3.140000104904175,3.059999942779541,3.130000114440918,2971049.0
+2024-01-02,3.1600000858306885,3.2300000190734863,3.109999895095825,3.1500000953674316,4816326.0
+2024-01-03,3.1600000858306885,3.2300000190734863,3.109999895095825,3.109999895095825,3146246.0
+2024-01-04,3.109999895095825,3.200000047683716,3.0,3.1700000762939453,2044225.0
+2024-01-07,3.200000047683716,3.2200000286102295,3.1700000762939453,3.200000047683716,1853996.0
+2024-01-08,3.200000047683716,3.309999942779541,3.1600000858306885,3.2699999809265137,3548740.0
+2024-01-09,3.2799999713897705,3.369999885559082,3.259999990463257,3.3499999046325684,6554504.0
+2024-01-10,3.359999895095825,3.380000114440918,3.240000009536743,3.240000009536743,3088494.0
+2024-01-11,3.2899999618530273,3.359999895095825,3.259999990463257,3.259999990463257,2652395.0
+2024-01-14,3.25,3.259999990463257,3.180000066757202,3.190000057220459,2198170.0
+2024-01-15,3.190000057220459,3.2200000286102295,3.140000104904175,3.1500000953674316,1571331.0
+2024-01-16,3.1500000953674316,3.1600000858306885,3.109999895095825,3.130000114440918,1672429.0
+2024-01-17,3.140000104904175,3.1600000858306885,3.0799999237060547,3.0799999237060547,1535160.0
+2024-01-18,3.059999942779541,3.130000114440918,3.0299999713897705,3.130000114440918,1763224.0
+2024-01-21,3.1600000858306885,3.1600000858306885,3.0799999237060547,3.119999885559082,1390874.0
+2024-01-22,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2024-01-23,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.0799999237060547,1355656.0
+2024-01-24,3.069999933242798,3.140000104904175,3.049999952316284,3.0999999046325684,1630574.0
+2024-01-25,3.0999999046325684,3.1500000953674316,3.0899999141693115,3.130000114440918,1059549.0
+2024-01-28,3.119999885559082,3.140000104904175,3.0999999046325684,3.109999895095825,750824.0
+2024-01-29,3.109999895095825,3.180000066757202,3.0999999046325684,3.109999895095825,2059560.0
+2024-01-30,3.109999895095825,3.190000057220459,3.0299999713897705,3.049999952316284,3976845.0
+2024-01-31,3.049999952316284,3.0999999046325684,3.0399999618530273,3.049999952316284,1495121.0
+2024-02-01,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.059999942779541,1298095.0
+2024-02-04,3.0399999618530273,3.059999942779541,3.0199999809265137,3.049999952316284,1060403.0
+2024-02-05,3.049999952316284,3.109999895095825,3.0299999713897705,3.0799999237060547,1407835.0
+2024-02-06,3.0799999237060547,3.0899999141693115,3.0299999713897705,3.049999952316284,1429742.0
+2024-02-07,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0799999237060547,1732544.0
+2024-02-08,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0799999237060547,1732544.0
+2024-02-11,3.069999933242798,3.0799999237060547,3.0,3.0399999618530273,1859076.0
+2024-02-12,3.049999952316284,3.049999952316284,3.009999990463257,3.009999990463257,1749557.0
+2024-02-13,3.0,3.0399999618530273,2.990000009536743,3.009999990463257,1546599.0
+2024-02-14,3.009999990463257,3.109999895095825,3.009999990463257,3.0899999141693115,3380784.0
+2024-02-15,3.0999999046325684,3.259999990463257,3.0999999046325684,3.25,6396978.0
+2024-02-18,3.2699999809265137,3.369999885559082,3.259999990463257,3.2899999618530273,5043538.0
+2024-02-19,3.3399999141693115,3.4700000286102295,3.319999933242798,3.3399999141693115,12578548.0
+2024-02-20,3.3499999046325684,3.369999885559082,3.2699999809265137,3.2799999713897705,4061824.0
+2024-02-21,3.259999990463257,3.3499999046325684,3.2300000190734863,3.3299999237060547,3579767.0
+2024-02-25,3.359999895095825,3.490000009536743,3.3399999141693115,3.450000047683716,7514733.0
+2024-02-26,3.5,3.7200000286102295,3.4700000286102295,3.5,20046430.0
+2024-02-27,3.5999999046325684,3.740000009536743,3.5,3.7300000190734863,13655485.0
+2024-02-28,3.740000009536743,3.799999952316284,3.6700000762939453,3.7200000286102295,9296544.0
+2024-02-29,3.7200000286102295,3.799999952316284,3.680000066757202,3.7799999713897705,5748667.0
+2024-03-03,3.819999933242798,3.9800000190734863,3.819999933242798,3.9000000953674316,8690309.0
+2024-03-04,3.9200000762939453,3.930000066757202,3.7300000190734863,3.75,4940893.0
+2024-03-05,3.75,3.75,3.75,3.75,0.0
+2024-03-06,3.990000009536743,4.059999942779541,3.9200000762939453,4.0,6356770.0
+2024-03-07,4.010000228881836,4.099999904632568,4.0,4.019999980926514,6264818.0
+2024-03-10,4.019999980926514,4.039999961853027,3.930000066757202,3.9800000190734863,4386111.0
+2024-03-11,4.0,4.0,3.880000114440918,3.950000047683716,2991709.0
+2024-03-12,3.9000000953674316,4.0,3.9000000953674316,3.950000047683716,2718561.0
+2024-03-13,3.9600000381469727,4.099999904632568,3.9000000953674316,4.039999961853027,5384569.0
+2024-03-14,4.039999961853027,4.179999828338623,3.9800000190734863,4.170000076293945,12352065.0
+2024-03-17,4.179999828338623,4.349999904632568,4.099999904632568,4.230000019073486,13635735.0
+2024-03-18,4.239999771118164,4.300000190734863,4.130000114440918,4.199999809265137,7048869.0
+2024-03-19,4.210000038146973,4.449999809265137,4.199999809265137,4.380000114440918,11403271.0
+2024-03-20,4.380000114440918,4.5,4.329999923706055,4.5,10387438.0
+2024-03-21,4.519999980926514,4.53000020980835,4.380000114440918,4.409999847412109,5939609.0
+2024-03-24,4.400000095367432,4.400000095367432,4.150000095367432,4.150000095367432,5675336.0
+2024-03-25,4.150000095367432,4.269999980926514,4.099999904632568,4.179999828338623,3981829.0
+2024-03-26,4.190000057220459,4.21999979019165,4.050000190734863,4.119999885559082,3859988.0
+2024-03-27,4.110000133514404,4.170000076293945,4.0,4.090000152587891,4202383.0
+2024-03-28,4.099999904632568,4.21999979019165,4.010000228881836,4.079999923706055,5703517.0
+2024-03-31,4.150000095367432,4.21999979019165,4.0,4.079999923706055,4255023.0
+2024-04-01,4.079999923706055,4.099999904632568,3.9000000953674316,4.019999980926514,2898853.0
+2024-04-02,4.019999980926514,4.119999885559082,3.950000047683716,4.070000171661377,2603242.0
+2024-04-03,4.099999904632568,4.139999866485596,4.039999961853027,4.070000171661377,1840733.0
+2024-04-04,4.079999923706055,4.119999885559082,3.990000009536743,4.019999980926514,1959263.0
+2024-04-14,,,,,
+2024-04-15,4.0,4.239999771118164,4.0,4.190000057220459,3914340.0
+2024-04-16,4.21999979019165,4.25,4.03000020980835,4.099999904632568,4860527.0
+2024-04-17,4.099999904632568,4.21999979019165,4.03000020980835,4.179999828338623,4438083.0
+2024-04-18,4.199999809265137,4.21999979019165,4.079999923706055,4.079999923706055,2781987.0
+2024-04-21,4.099999904632568,4.139999866485596,4.070000171661377,4.070000171661377,2228166.0
+2024-04-22,4.110000133514404,4.400000095367432,4.070000171661377,4.400000095367432,11642957.0
+2024-04-23,4.400000095367432,4.400000095367432,4.190000057220459,4.190000057220459,6359907.0
+2024-04-24,4.199999809265137,4.239999771118164,3.9800000190734863,4.070000171661377,4765142.0
+2024-04-25,4.090000152587891,4.119999885559082,4.0,4.010000228881836,2633821.0
+2024-04-28,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0
+2024-04-29,3.9800000190734863,4.039999961853027,3.940000057220459,4.0,1829286.0
+2024-04-30,4.0,4.090000152587891,3.990000009536743,4.059999942779541,2789425.0
+2024-05-01,4.050000190734863,4.170000076293945,4.03000020980835,4.110000133514404,2787243.0
+2024-05-02,4.110000133514404,4.130000114440918,4.019999980926514,4.070000171661377,2406557.0
+2024-05-05,4.090000152587891,4.119999885559082,4.050000190734863,4.059999942779541,1405238.0
+2024-05-06,4.070000171661377,4.199999809265137,4.050000190734863,4.150000095367432,3190761.0
+2024-05-07,4.150000095367432,4.25,4.110000133514404,4.190000057220459,5571690.0
+2024-05-08,4.25,4.380000114440918,4.25,4.289999961853027,10583171.0
+2024-05-09,4.329999923706055,4.329999923706055,4.139999866485596,4.150000095367432,4343802.0
+2024-05-12,4.139999866485596,4.170000076293945,4.070000171661377,4.099999904632568,3031085.0
+2024-05-13,4.130000114440918,4.179999828338623,4.099999904632568,4.150000095367432,2739893.0
+2024-05-14,4.150000095367432,4.159999847412109,4.039999961853027,4.050000190734863,3250988.0
+2024-05-15,4.050000190734863,4.139999866485596,4.050000190734863,4.090000152587891,2737410.0
+2024-05-16,4.090000152587891,4.119999885559082,4.019999980926514,4.050000190734863,1785812.0
+2024-05-19,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-05-20,4.03000020980835,4.050000190734863,3.9100000858306885,4.039999961853027,2503402.0
+2024-05-21,4.039999961853027,4.150000095367432,4.0,4.130000114440918,5189434.0
+2024-05-22,4.150000095367432,4.150000095367432,4.010000228881836,4.019999980926514,2424655.0
+2024-05-23,4.03000020980835,4.079999923706055,4.010000228881836,4.039999961853027,2414668.0
+2024-05-26,4.050000190734863,4.059999942779541,4.0,4.010000228881836,1013385.0
+2024-05-27,4.0,4.039999961853027,3.9600000381469727,4.0,1945160.0
+2024-05-28,4.019999980926514,4.130000114440918,4.0,4.03000020980835,3858052.0
+2024-05-29,4.03000020980835,4.099999904632568,4.0,4.050000190734863,1516814.0
+2024-05-30,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-06-02,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-06-03,4.0,4.090000152587891,4.0,4.070000171661377,2694724.0
+2024-06-04,4.070000171661377,4.159999847412109,4.050000190734863,4.070000171661377,3715306.0
+2024-06-05,4.059999942779541,4.099999904632568,3.9800000190734863,4.0,2694236.0
+2024-06-06,4.019999980926514,4.039999961853027,3.9700000286102295,3.9800000190734863,1636919.0
+2024-06-09,3.9800000190734863,4.039999961853027,3.9800000190734863,4.0,1567214.0
+2024-06-10,4.0,4.059999942779541,4.0,4.03000020980835,1449729.0
+2024-06-11,4.03000020980835,4.150000095367432,4.03000020980835,4.110000133514404,4261402.0
+2024-06-12,4.130000114440918,4.130000114440918,4.010000228881836,4.019999980926514,1929131.0
+2024-06-13,4.03000020980835,4.03000020980835,3.9000000953674316,3.930000066757202,3727083.0
+2024-06-23,4.039999961853027,4.039999961853027,3.799999952316284,3.799999952316284,1529133.0
+2024-06-24,3.799999952316284,3.8399999141693115,3.7200000286102295,3.740000009536743,2583858.0
+2024-06-25,3.7300000190734863,3.8399999141693115,3.7300000190734863,3.8399999141693115,826982.0
+2024-06-26,3.8299999237060547,3.930000066757202,3.8299999237060547,3.8499999046325684,1123845.0
+2024-06-27,3.8499999046325684,3.8499999046325684,3.7899999618530273,3.809999942779541,1091699.0
+2024-06-30,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0.0
+2024-07-01,3.7799999713897705,3.8399999141693115,3.7799999713897705,3.799999952316284,1025280.0
+2024-07-02,3.799999952316284,3.819999933242798,3.75,3.759999990463257,979769.0
+2024-07-03,3.7699999809265137,3.7899999618530273,3.680000066757202,3.7300000190734863,1438421.0
+2024-07-04,3.7300000190734863,3.7300000190734863,3.630000114440918,3.6600000858306885,1799377.0
+2024-07-07,3.6600000858306885,3.809999942779541,3.6600000858306885,3.7699999809265137,1814450.0
+2024-07-08,3.7899999618530273,3.7899999618530273,3.5999999046325684,3.640000104904175,1796094.0
+2024-07-09,3.6600000858306885,3.7200000286102295,3.640000104904175,3.690000057220459,1475059.0
+2024-07-10,3.700000047683716,3.75,3.700000047683716,3.7100000381469727,915097.0
+2024-07-11,3.75,3.75,3.6700000762939453,3.690000057220459,851188.0
+2024-07-14,3.700000047683716,3.75,3.690000057220459,3.7100000381469727,847148.0
+2024-07-15,3.7100000381469727,3.809999942779541,3.700000047683716,3.75,1527219.0
+2024-07-16,3.7699999809265137,3.7799999713897705,3.740000009536743,3.740000009536743,853336.0
+2024-07-17,3.740000009536743,3.869999885559082,3.7100000381469727,3.8399999141693115,2267566.0
+2024-07-18,3.8399999141693115,3.950000047683716,3.819999933242798,3.950000047683716,2063741.0
+2024-07-21,3.9600000381469727,4.019999980926514,3.880000114440918,3.9200000762939453,2781331.0
+2024-07-22,3.9200000762939453,3.9800000190734863,3.9000000953674316,3.9600000381469727,1332520.0
+2024-07-23,3.990000009536743,4.039999961853027,3.930000066757202,3.9800000190734863,2016155.0
+2024-07-24,3.9600000381469727,3.9800000190734863,3.9100000858306885,3.940000057220459,690971.0
+2024-07-25,3.940000057220459,3.940000057220459,3.869999885559082,3.9000000953674316,1527221.0
+2024-07-28,3.890000104904175,3.9000000953674316,3.7899999618530273,3.819999933242798,1573407.0
+2024-07-29,3.8299999237060547,3.9200000762939453,3.7699999809265137,3.890000104904175,2442126.0
+2024-07-30,3.890000104904175,3.9000000953674316,3.819999933242798,3.8399999141693115,808429.0
+2024-07-31,3.8399999141693115,3.859999895095825,3.7799999713897705,3.809999942779541,1072419.0
+2024-08-01,3.7899999618530273,3.880000114440918,3.7699999809265137,3.7799999713897705,1791036.0
+2024-08-04,3.740000009536743,3.740000009536743,3.609999895095825,3.630000114440918,1686849.0
+2024-08-05,3.549999952316284,3.5899999141693115,3.2899999618530273,3.369999885559082,3705552.0
+2024-08-06,3.369999885559082,3.490000009536743,3.369999885559082,3.450000047683716,1668866.0
+2024-08-07,3.450000047683716,3.6600000858306885,3.450000047683716,3.6600000858306885,2025515.0
+2024-08-08,3.6700000762939453,3.690000057220459,3.509999990463257,3.5399999618530273,1307760.0
+2024-08-11,3.740000009536743,3.890000104904175,3.6600000858306885,3.869999885559082,4863183.0
+2024-08-12,3.869999885559082,3.869999885559082,3.7100000381469727,3.740000009536743,2936982.0
+2024-08-13,3.740000009536743,3.890000104904175,3.7100000381469727,3.859999895095825,3022187.0
+2024-08-14,3.859999895095825,3.940000057220459,3.8399999141693115,3.859999895095825,2517725.0
+2024-08-15,3.859999895095825,3.930000066757202,3.8299999237060547,3.8499999046325684,2036826.0
+2024-08-18,3.9000000953674316,4.21999979019165,3.859999895095825,4.199999809265137,13108165.0
+2024-08-19,4.230000019073486,4.369999885559082,4.159999847412109,4.25,19396813.0
+2024-08-20,4.230000019073486,4.449999809265137,4.210000038146973,4.369999885559082,13583852.0
+2024-08-21,4.369999885559082,4.5,4.28000020980835,4.309999942779541,11485384.0
+2024-08-22,4.300000190734863,4.349999904632568,4.199999809265137,4.230000019073486,7928870.0
+2024-08-25,4.260000228881836,4.320000171661377,4.210000038146973,4.25,3653568.0
+2024-08-26,4.260000228881836,4.440000057220459,4.159999847412109,4.21999979019165,12112932.0
+2024-08-27,4.21999979019165,4.349999904632568,4.190000057220459,4.260000228881836,9068833.0
+2024-08-28,4.260000228881836,4.309999942779541,4.190000057220459,4.260000228881836,6871839.0
+2024-08-29,4.260000228881836,4.349999904632568,4.190000057220459,4.199999809265137,9734293.0
+2024-09-01,4.199999809265137,4.25,4.179999828338623,4.199999809265137,4705991.0
+2024-09-02,4.199999809265137,4.269999980926514,4.190000057220459,4.199999809265137,8662736.0
+2024-09-03,4.199999809265137,4.230000019073486,4.070000171661377,4.139999866485596,7267025.0
+2024-09-04,4.0,4.139999866485596,3.9600000381469727,4.110000133514404,7157528.0
+2024-09-05,4.090000152587891,4.099999904632568,4.0,4.039999961853027,5489272.0
+2024-09-08,4.039999961853027,4.039999961853027,3.950000047683716,3.9700000286102295,4418686.0
+2024-09-09,3.9700000286102295,4.110000133514404,3.9600000381469727,4.090000152587891,4123869.0
+2024-09-10,4.110000133514404,4.130000114440918,4.059999942779541,4.079999923706055,2508024.0
+2024-09-11,4.079999923706055,4.099999904632568,4.019999980926514,4.070000171661377,2802313.0
+2024-09-12,4.079999923706055,4.210000038146973,4.070000171661377,4.179999828338623,7642846.0
+2024-09-15,4.190000057220459,4.260000228881836,4.179999828338623,4.210000038146973,4787407.0
+2024-09-16,4.230000019073486,4.239999771118164,4.099999904632568,4.199999809265137,4424008.0
+2024-09-17,4.199999809265137,4.210000038146973,4.150000095367432,4.150000095367432,2003355.0
+2024-09-18,4.150000095367432,4.179999828338623,4.110000133514404,4.139999866485596,2326579.0
+2024-09-19,4.170000076293945,4.170000076293945,4.070000171661377,4.079999923706055,2439490.0
+2024-09-22,4.099999904632568,4.170000076293945,4.090000152587891,4.119999885559082,1651253.0
+2024-09-24,4.130000114440918,4.159999847412109,4.079999923706055,4.099999904632568,1578162.0
+2024-09-25,4.070000171661377,4.150000095367432,4.070000171661377,4.099999904632568,3380320.0
+2024-09-26,4.110000133514404,4.190000057220459,4.079999923706055,4.150000095367432,4320830.0
+2024-09-29,4.150000095367432,4.300000190734863,4.130000114440918,4.230000019073486,11637476.0
+2024-09-30,4.230000019073486,4.25,4.159999847412109,4.159999847412109,3282048.0
+2024-10-01,4.170000076293945,4.21999979019165,4.150000095367432,4.170000076293945,2390888.0
+2024-10-02,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0
+2024-10-03,4.039999961853027,4.099999904632568,4.0,4.050000190734863,2653275.0
+2024-10-06,4.050000190734863,4.110000133514404,3.930000066757202,4.0,5720660.0
+2024-10-07,3.9600000381469727,4.050000190734863,3.9600000381469727,4.019999980926514,3170268.0
+2024-10-08,4.019999980926514,4.139999866485596,3.9700000286102295,4.090000152587891,6490252.0
+2024-10-09,4.110000133514404,4.150000095367432,4.010000228881836,4.050000190734863,3686939.0
+2024-10-10,4.059999942779541,4.300000190734863,4.019999980926514,4.260000228881836,12824204.0
+2024-10-13,4.260000228881836,4.380000114440918,4.21999979019165,4.329999923706055,10014175.0
+2024-10-14,4.349999904632568,4.400000095367432,4.300000190734863,4.320000171661377,9516167.0
+2024-10-15,4.320000171661377,4.369999885559082,4.210000038146973,4.210000038146973,6270277.0
+2024-10-16,4.210000038146973,4.269999980926514,4.130000114440918,4.170000076293945,5296208.0
+2024-10-17,4.21999979019165,4.21999979019165,4.050000190734863,4.099999904632568,3951627.0
+2024-10-20,4.099999904632568,4.130000114440918,4.0,4.079999923706055,2740775.0
+2024-10-21,4.079999923706055,4.139999866485596,4.070000171661377,4.099999904632568,2253524.0
+2024-10-22,4.110000133514404,4.130000114440918,4.010000228881836,4.070000171661377,2417365.0
+2024-10-23,4.079999923706055,4.090000152587891,4.03000020980835,4.039999961853027,1468275.0
+2024-10-24,4.050000190734863,4.070000171661377,4.019999980926514,4.039999961853027,1436940.0
+2024-10-27,4.050000190734863,4.139999866485596,4.050000190734863,4.099999904632568,2185918.0
+2024-10-28,4.099999904632568,4.119999885559082,4.059999942779541,4.079999923706055,1581623.0
+2024-10-29,4.099999904632568,4.099999904632568,4.019999980926514,4.03000020980835,2436747.0
+2024-10-30,4.03000020980835,4.079999923706055,4.010000228881836,4.039999961853027,2197321.0
+2024-10-31,4.039999961853027,4.099999904632568,4.03000020980835,4.050000190734863,2689472.0
+2024-11-03,4.090000152587891,4.099999904632568,4.039999961853027,4.039999961853027,1001218.0
+2024-11-04,4.059999942779541,4.059999942779541,3.9800000190734863,4.019999980926514,1837317.0
+2024-11-05,4.019999980926514,4.050000190734863,3.950000047683716,4.039999961853027,2887400.0
+2024-11-06,4.070000171661377,4.079999923706055,4.03000020980835,4.050000190734863,2772311.0
+2024-11-07,4.039999961853027,4.070000171661377,4.019999980926514,4.039999961853027,1505820.0
+2024-11-10,4.039999961853027,4.059999942779541,4.019999980926514,4.039999961853027,1195525.0
+2024-11-11,4.039999961853027,4.090000152587891,4.0,4.059999942779541,2289599.0
+2024-11-12,4.050000190734863,4.059999942779541,4.010000228881836,4.039999961853027,1704046.0
+2024-11-13,4.039999961853027,4.179999828338623,4.019999980926514,4.119999885559082,7372069.0
+2024-11-14,4.119999885559082,4.179999828338623,4.059999942779541,4.119999885559082,2842754.0
+2024-11-17,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0
+2024-11-18,4.119999885559082,4.139999866485596,4.059999942779541,4.059999942779541,1222951.0
+2024-11-19,4.059999942779541,4.179999828338623,4.059999942779541,4.130000114440918,3017225.0
+2024-11-20,4.099999904632568,4.130000114440918,4.050000190734863,4.090000152587891,2074980.0
+2024-11-21,4.079999923706055,4.090000152587891,4.050000190734863,4.070000171661377,1262611.0
+2024-11-24,4.059999942779541,4.150000095367432,4.050000190734863,4.070000171661377,2028236.0
+2024-11-25,4.110000133514404,4.170000076293945,4.070000171661377,4.070000171661377,3083372.0
+2024-11-26,4.090000152587891,4.090000152587891,4.019999980926514,4.03000020980835,1938516.0
+2024-11-27,4.039999961853027,4.070000171661377,4.010000228881836,4.050000190734863,1290524.0
+2024-11-28,4.050000190734863,4.199999809265137,4.019999980926514,4.130000114440918,5374876.0
+2024-12-01,4.050000190734863,4.199999809265137,4.019999980926514,4.130000114440918,5374876.0
+2024-12-02,4.159999847412109,4.340000152587891,4.119999885559082,4.340000152587891,7415380.0
+2024-12-03,4.349999904632568,4.5,4.260000228881836,4.409999847412109,13493955.0
+2024-12-04,4.400000095367432,4.489999771118164,4.329999923706055,4.360000133514404,5863074.0
+2024-12-05,4.360000133514404,4.409999847412109,4.300000190734863,4.360000133514404,2839981.0
+2024-12-08,4.349999904632568,4.46999979019165,4.349999904632568,4.420000076293945,3074407.0
+2024-12-09,4.400000095367432,4.480000019073486,4.380000114440918,4.400000095367432,2776379.0
+2024-12-10,4.429999828338623,4.46999979019165,4.369999885559082,4.380000114440918,2668336.0
+2024-12-11,4.400000095367432,4.449999809265137,4.300000190734863,4.340000152587891,2519069.0
+2024-12-12,4.340000152587891,4.380000114440918,4.309999942779541,4.340000152587891,1169959.0
+2024-12-15,4.340000152587891,4.369999885559082,4.21999979019165,4.269999980926514,2074646.0
+2024-12-16,4.260000228881836,4.260000228881836,4.179999828338623,4.21999979019165,1728960.0
+2024-12-17,4.230000019073486,4.289999961853027,4.150000095367432,4.190000057220459,2751487.0
+2024-12-18,4.190000057220459,4.380000114440918,4.170000076293945,4.340000152587891,4401765.0
+2024-12-19,4.300000190734863,4.329999923706055,4.0,4.050000190734863,9604437.0
+2024-12-22,4.090000152587891,4.159999847412109,4.039999961853027,4.050000190734863,8983616.0
+2024-12-23,4.050000190734863,4.059999942779541,3.9600000381469727,4.019999980926514,4874992.0
+2024-12-24,4.03000020980835,4.079999923706055,4.019999980926514,4.050000190734863,1896027.0
+2024-12-25,4.050000190734863,4.099999904632568,4.019999980926514,4.099999904632568,1628309.0
+2024-12-26,4.110000133514404,4.150000095367432,4.050000190734863,4.079999923706055,1425351.0
+2024-12-29,4.059999942779541,4.090000152587891,4.03000020980835,4.039999961853027,2697154.0
+2024-12-30,4.059999942779541,4.090000152587891,4.010000228881836,4.070000171661377,2372796.0
+2024-12-31,4.070000171661377,4.210000038146973,4.070000171661377,4.210000038146973,5411531.0
+2025-01-01,4.21999979019165,4.25,4.199999809265137,4.239999771118164,2516127.0
+2025-01-02,4.239999771118164,4.320000171661377,4.179999828338623,4.320000171661377,3306123.0
+2025-01-05,4.349999904632568,4.369999885559082,4.289999961853027,4.320000171661377,2534048.0
+2025-01-06,4.300000190734863,4.409999847412109,4.269999980926514,4.329999923706055,4969555.0
+2025-01-07,4.360000133514404,4.440000057220459,4.320000171661377,4.380000114440918,4850392.0
+2025-01-08,4.380000114440918,4.400000095367432,4.340000152587891,4.360000133514404,1700871.0
+2025-01-09,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0
+2025-01-12,4.420000076293945,4.690000057220459,4.420000076293945,4.659999847412109,17781145.0
+2025-01-13,4.659999847412109,4.699999809265137,4.550000190734863,4.559999942779541,7438129.0
+2025-01-14,4.559999942779541,4.769999980926514,4.519999980926514,4.769999980926514,7200052.0
+2025-01-15,4.75,4.769999980926514,4.650000095367432,4.659999847412109,7140724.0
+2025-01-16,4.659999847412109,4.71999979019165,4.619999885559082,4.679999828338623,3318406.0
+2025-01-19,4.679999828338623,4.699999809265137,4.539999961853027,4.610000133514404,4642701.0
+2025-01-20,4.590000152587891,4.610000133514404,4.519999980926514,4.550000190734863,4297596.0
+2025-01-21,4.539999961853027,4.619999885559082,4.5,4.53000020980835,6124340.0
+2025-01-22,4.519999980926514,4.679999828338623,4.510000228881836,4.619999885559082,7300912.0
+2025-01-23,4.590000152587891,4.869999885559082,4.590000152587891,4.75,12916099.0
+2025-01-26,4.739999771118164,4.849999904632568,4.690000057220459,4.739999771118164,6471218.0
+2025-01-27,4.730000019073486,4.769999980926514,4.650000095367432,4.690000057220459,3834793.0
+2025-01-28,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0
+2025-01-29,4.659999847412109,4.71999979019165,4.619999885559082,4.690000057220459,2903953.0
+2025-01-30,4.730000019073486,4.760000228881836,4.599999904632568,4.610000133514404,3772649.0
+2025-02-02,4.610000133514404,4.670000076293945,4.590000152587891,4.590000152587891,1985695.0
+2025-02-03,4.590000152587891,4.610000133514404,4.539999961853027,4.550000190734863,2305925.0
+2025-02-04,4.550000190734863,4.599999904632568,4.510000228881836,4.510000228881836,2464025.0
+2025-02-05,4.5,4.579999923706055,4.489999771118164,4.53000020980835,3033743.0
+2025-02-06,4.53000020980835,4.679999828338623,4.46999979019165,4.659999847412109,4552111.0
+2025-02-09,4.699999809265137,4.699999809265137,4.610000133514404,4.639999866485596,2122401.0
+2025-02-10,4.659999847412109,4.659999847412109,4.539999961853027,4.559999942779541,2574269.0
+2025-02-11,4.559999942779541,4.610000133514404,4.5,4.53000020980835,2234652.0
+2025-02-12,4.53000020980835,4.550000190734863,4.440000057220459,4.440000057220459,2763355.0
+2025-02-13,4.460000038146973,4.579999923706055,4.440000057220459,4.53000020980835,3795849.0
+2025-02-16,4.570000171661377,4.570000171661377,4.5,4.53000020980835,1095220.0
+2025-02-17,4.53000020980835,4.53000020980835,4.440000057220459,4.460000038146973,2335794.0
+2025-02-18,4.449999809265137,4.550000190734863,4.449999809265137,4.5,2191209.0
+2025-02-19,4.5,4.5,4.5,4.5,0.0
+2025-02-20,4.510000228881836,4.550000190734863,4.46999979019165,4.46999979019165,1447371.0
+2025-02-24,4.46999979019165,4.489999771118164,4.300000190734863,4.340000152587891,3382169.0
+2025-02-25,4.340000152587891,4.389999866485596,4.25,4.340000152587891,2303147.0
+2025-02-26,4.340000152587891,4.400000095367432,4.320000171661377,4.329999923706055,763007.0
+2025-02-27,4.380000114440918,4.380000114440918,4.28000020980835,4.309999942779541,1161671.0
+2025-03-02,4.309999942779541,4.349999904632568,4.130000114440918,4.199999809265137,1469346.0
+2025-03-03,4.199999809265137,4.300000190734863,4.199999809265137,4.260000228881836,901071.0
+2025-03-04,4.260000228881836,4.260000228881836,4.190000057220459,4.199999809265137,995436.0
+2025-03-05,4.199999809265137,4.239999771118164,4.059999942779541,4.110000133514404,1619591.0
+2025-03-06,4.119999885559082,4.130000114440918,4.0,4.070000171661377,1852899.0
+2025-03-09,4.070000171661377,4.119999885559082,4.0,4.039999961853027,921120.0
+2025-03-10,4.039999961853027,4.039999961853027,3.7699999809265137,3.7899999618530273,3880817.0
+2025-03-11,3.7799999713897705,3.9700000286102295,3.5999999046325684,3.950000047683716,3466515.0
+2025-03-12,3.950000047683716,4.03000020980835,3.930000066757202,4.019999980926514,1102296.0
+2025-03-13,4.050000190734863,4.150000095367432,4.019999980926514,4.059999942779541,1557680.0
+2025-03-16,4.059999942779541,4.099999904632568,4.050000190734863,4.079999923706055,881199.0
+2025-03-17,4.079999923706055,4.139999866485596,3.990000009536743,4.019999980926514,2007789.0
+2025-03-18,4.03000020980835,4.050000190734863,3.9600000381469727,3.990000009536743,1015710.0
+2025-03-19,4.0,4.019999980926514,3.8499999046325684,3.869999885559082,1269511.0
+2025-03-20,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0
+2025-03-23,3.940000057220459,4.0,3.890000104904175,3.9100000858306885,525026.0
+2025-03-24,3.950000047683716,4.03000020980835,3.9000000953674316,3.9700000286102295,1185501.0
+2025-03-25,4.050000190734863,4.050000190734863,3.890000104904175,3.940000057220459,732122.0
+2025-03-26,3.940000057220459,4.050000190734863,3.940000057220459,4.03000020980835,1098653.0
+2025-03-27,4.059999942779541,4.079999923706055,4.010000228881836,4.039999961853027,1283717.0
+2025-04-03,4.039999961853027,4.440000057220459,3.9700000286102295,4.429999828338623,14545345.0
+2025-04-06,4.179999828338623,4.400000095367432,4.099999904632568,4.139999866485596,8185501.0
+2025-04-07,4.03000020980835,4.300000190734863,3.950000047683716,4.179999828338623,8872376.0
+2025-04-08,4.239999771118164,4.360000133514404,4.170000076293945,4.190000057220459,4241085.0
+2025-04-09,4.050000190734863,4.260000228881836,3.990000009536743,4.019999980926514,4977461.0
+2025-04-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0
+2025-04-13,4.119999885559082,4.170000076293945,4.110000133514404,4.119999885559082,5354118.0
+2025-04-14,4.150000095367432,4.159999847412109,4.079999923706055,4.110000133514404,3706466.0
+2025-04-15,4.130000114440918,4.199999809265137,4.059999942779541,4.159999847412109,7418561.0
+2025-04-16,4.190000057220459,4.429999828338623,4.139999866485596,4.210000038146973,21122605.0
+2025-04-17,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0.0
+2025-04-20,4.130000114440918,4.199999809265137,4.130000114440918,4.159999847412109,2745122.0
+2025-04-21,4.159999847412109,4.159999847412109,4.059999942779541,4.079999923706055,3626634.0
+2025-04-22,4.050000190734863,4.130000114440918,4.050000190734863,4.079999923706055,3135611.0
+2025-04-23,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0
+2025-04-24,4.090000152587891,4.110000133514404,4.070000171661377,4.079999923706055,2937303.0
+2025-04-27,4.099999904632568,4.110000133514404,4.079999923706055,4.079999923706055,2166391.0
+2025-04-28,4.059999942779541,4.110000133514404,4.050000190734863,4.059999942779541,2758403.0
+2025-04-29,4.059999942779541,4.099999904632568,4.039999961853027,4.079999923706055,2220083.0
+2025-04-30,4.090000152587891,4.099999904632568,4.019999980926514,4.019999980926514,2311080.0
+2025-05-01,4.010000228881836,4.039999961853027,3.990000009536743,4.039999961853027,2271208.0
+2025-05-04,4.039999961853027,4.260000228881836,4.019999980926514,4.099999904632568,12779206.0
+2025-05-05,4.079999923706055,4.119999885559082,4.03000020980835,4.059999942779541,5054714.0
+2025-05-06,4.059999942779541,4.090000152587891,4.010000228881836,4.059999942779541,2831191.0
+2025-05-07,4.050000190734863,4.059999942779541,4.010000228881836,4.03000020980835,2373702.0
+2025-05-08,4.039999961853027,4.119999885559082,4.010000228881836,4.019999980926514,3604570.0
+2025-05-11,4.059999942779541,4.059999942779541,4.010000228881836,4.010000228881836,1256851.0
+2025-05-12,4.019999980926514,4.099999904632568,4.019999980926514,4.070000171661377,2519821.0
+2025-05-13,4.090000152587891,4.090000152587891,4.019999980926514,4.019999980926514,1923436.0
+2025-05-14,4.039999961853027,4.090000152587891,4.019999980926514,4.059999942779541,1166690.0
+2025-05-15,4.0,4.010000228881836,3.9000000953674316,3.950000047683716,4266895.0
+2025-05-18,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0
+2025-05-19,3.8499999046325684,3.9000000953674316,3.8299999237060547,3.859999895095825,1937176.0
+2025-05-20,3.880000114440918,3.890000104904175,3.7899999618530273,3.8399999141693115,1561105.0
+2025-05-21,3.8299999237060547,3.8399999141693115,3.75,3.809999942779541,1718026.0
+2025-05-22,3.7699999809265137,3.8399999141693115,3.680000066757202,3.680000066757202,2813256.0
+2025-05-25,3.690000057220459,3.75,3.6500000953674316,3.690000057220459,1390779.0
+2025-05-26,3.690000057220459,3.7100000381469727,3.569999933242798,3.6600000858306885,1367188.0
+2025-05-27,3.6500000953674316,3.6600000858306885,3.5199999809265137,3.5299999713897705,2200957.0
+2025-05-28,3.5299999713897705,3.6500000953674316,3.5299999713897705,3.5999999046325684,1682094.0
+2025-05-29,3.5999999046325684,3.690000057220459,3.5999999046325684,3.6500000953674316,973421.0
+2025-06-01,3.6500000953674316,3.6600000858306885,3.5,3.5299999713897705,1309569.0
+2025-06-02,3.5299999713897705,3.569999933242798,3.509999990463257,3.549999952316284,638236.0
+2025-06-03,3.5399999618530273,3.559999942779541,3.5199999809265137,3.5399999618530273,542324.0
+2025-06-04,3.549999952316284,3.5799999237060547,3.5,3.5399999618530273,1771773.0
+2025-06-11,3.549999952316284,3.609999895095825,3.5299999713897705,3.549999952316284,2487458.0
+2025-06-12,3.5399999618530273,3.5399999618530273,3.2899999618530273,3.299999952316284,2890311.0
+2025-06-15,3.0,3.240000009536743,3.0,3.200000047683716,2921185.0
+2025-06-16,3.200000047683716,3.319999933242798,3.190000057220459,3.299999952316284,1453352.0
+2025-06-17,3.299999952316284,3.309999942779541,3.180000066757202,3.180000066757202,1988224.0
+2025-06-18,3.180000066757202,3.190000057220459,3.0999999046325684,3.119999885559082,2010272.0
+2025-06-19,3.0999999046325684,3.180000066757202,3.0999999046325684,3.119999885559082,1776262.0
+2025-06-22,3.119999885559082,3.2200000286102295,3.0999999046325684,3.109999895095825,1557111.0
+2025-06-23,3.1500000953674316,3.200000047683716,3.119999885559082,3.200000047683716,1397893.0
+2025-06-24,3.259999990463257,3.380000114440918,3.259999990463257,3.369999885559082,3144049.0
+2025-06-25,3.4200000762939453,3.4600000381469727,3.380000114440918,3.430000066757202,1695535.0
+2025-06-26,3.430000066757202,3.5,3.430000066757202,3.490000009536743,1090175.0
+2025-06-29,3.5299999713897705,3.5799999237060547,3.5,3.5299999713897705,1305728.0
+2025-06-30,3.5299999713897705,3.549999952316284,3.4800000190734863,3.509999990463257,1361861.0
+2025-07-01,3.509999990463257,3.5299999713897705,3.4800000190734863,3.490000009536743,1409791.0
+2025-07-02,3.5,3.6500000953674316,3.490000009536743,3.559999942779541,3501255.0
+2025-07-03,3.5899999141693115,3.6500000953674316,3.5399999618530273,3.569999933242798,2422348.0
+2025-07-06,3.569999933242798,3.569999933242798,3.509999990463257,3.559999942779541,1257972.0
+2025-07-07,3.569999933242798,3.569999933242798,3.509999990463257,3.5399999618530273,1435641.0
+2025-07-08,3.5399999618530273,3.5899999141693115,3.5,3.509999990463257,2406052.0
+2025-07-09,3.5199999809265137,3.5199999809265137,3.4700000286102295,3.490000009536743,1010579.0
+2025-07-10,3.4800000190734863,3.5299999713897705,3.4800000190734863,3.5,433380.0
+2025-07-13,3.5,3.75,3.490000009536743,3.569999933242798,10533103.0
+2025-07-14,3.569999933242798,3.5999999046325684,3.5,3.509999990463257,2499004.0
+2025-07-15,3.509999990463257,3.5399999618530273,3.430000066757202,3.450000047683716,1823773.0
+2025-07-16,3.4600000381469727,3.509999990463257,3.4100000858306885,3.450000047683716,1213368.0
+2025-07-17,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0
+2025-07-20,3.4100000858306885,3.4600000381469727,3.3499999046325684,3.380000114440918,1278988.0
+2025-07-21,3.380000114440918,3.380000114440918,3.319999933242798,3.3499999046325684,1034434.0
+2025-07-22,3.3499999046325684,3.359999895095825,3.25,3.2799999713897705,1102117.0
+2025-07-23,3.2799999713897705,3.390000104904175,3.2699999809265137,3.3399999141693115,1413196.0
+2025-07-24,3.3399999141693115,3.359999895095825,3.309999942779541,3.3399999141693115,643156.0
+2025-07-27,3.3499999046325684,3.4000000953674316,3.3299999237060547,3.3399999141693115,644265.0
+2025-07-28,3.3399999141693115,3.5,3.319999933242798,3.369999885559082,2744802.0
+2025-07-29,3.359999895095825,3.359999895095825,3.2899999618530273,3.2899999618530273,1015085.0
+2025-07-30,3.2899999618530273,3.309999942779541,3.259999990463257,3.2899999618530273,523930.0
+2025-07-31,3.2899999618530273,3.3399999141693115,3.2699999809265137,3.2899999618530273,716813.0
+2025-08-03,3.259999990463257,3.2699999809265137,3.200000047683716,3.2200000286102295,1173328.0
+2025-08-04,3.2100000381469727,3.259999990463257,3.200000047683716,3.25,1067453.0
+2025-08-05,3.25,3.2799999713897705,3.2300000190734863,3.2699999809265137,711576.0
+2025-08-06,3.25,3.359999895095825,3.25,3.309999942779541,1324204.0
+2025-08-07,3.299999952316284,3.3299999237060547,3.259999990463257,3.259999990463257,984696.0
+2025-08-10,3.259999990463257,3.319999933242798,3.259999990463257,3.259999990463257,861194.0
+2025-08-11,3.259999990463257,3.2799999713897705,3.2200000286102295,3.2300000190734863,940635.0
+2025-08-12,3.2300000190734863,3.259999990463257,3.190000057220459,3.2100000381469727,919086.0
+2025-08-13,3.2200000286102295,3.240000009536743,3.1600000858306885,3.1700000762939453,1034105.0
+2025-08-14,3.1700000762939453,3.190000057220459,3.1500000953674316,3.190000057220459,606695.0
+2025-08-17,3.1700000762939453,3.2699999809265137,3.1700000762939453,3.2200000286102295,2031918.0
+2025-08-18,3.2200000286102295,3.2300000190734863,3.119999885559082,3.130000114440918,2191759.0
+2025-08-19,3.1500000953674316,3.1700000762939453,3.130000114440918,3.1500000953674316,1012892.0
+2025-08-20,3.1500000953674316,3.180000066757202,3.130000114440918,3.130000114440918,728965.0
+2025-08-21,3.130000114440918,3.1600000858306885,3.109999895095825,3.130000114440918,629330.0
+2025-08-24,3.1500000953674316,3.2100000381469727,3.1500000953674316,3.1600000858306885,1406572.0
+2025-08-25,3.190000057220459,3.359999895095825,3.180000066757202,3.200000047683716,10159320.0
+2025-08-26,3.240000009536743,3.240000009536743,3.140000104904175,3.1600000858306885,1875073.0
+2025-08-27,3.1700000762939453,3.190000057220459,3.1600000858306885,3.1600000858306885,711748.0
+2025-08-28,3.140000104904175,3.1700000762939453,3.140000104904175,3.1500000953674316,844953.0
+2025-08-31,3.1500000953674316,3.1600000858306885,3.069999933242798,3.0799999237060547,1258862.0
+2025-09-01,3.0799999237060547,3.0999999046325684,3.0299999713897705,3.0399999618530273,840748.0
+2025-09-02,3.049999952316284,3.059999942779541,2.990000009536743,3.009999990463257,1038329.0
+2025-09-03,3.0199999809265137,3.0799999237060547,3.009999990463257,3.0299999713897705,956823.0
+2025-09-04,3.049999952316284,3.059999942779541,2.9600000381469727,3.0,1524813.0
diff --git a/data/4190.csv b/data/4190.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c2cc0677e236027c24970f6db1d83893e29f0a56
--- /dev/null
+++ b/data/4190.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,4.566667079925537,4.616666793823242,4.566667079925537,4.583333969116211,768899.0
+2010-03-04,4.583333969116211,4.583333969116211,4.583333969116211,4.583333969116211,0.0
+2010-03-07,4.700000762939453,4.80000114440918,4.700000762939453,4.80000114440918,1886729.0
+2010-03-08,4.841667175292969,4.883334159851074,4.775001049041748,4.825000762939453,2407799.0
+2010-03-09,4.833333969116211,4.833333969116211,4.67500114440918,4.683333873748779,1744979.0
+2010-03-10,4.67500114440918,4.716667175292969,4.6666669845581055,4.700000762939453,422909.0
+2010-03-11,4.716667175292969,4.758334159851074,4.67500114440918,4.750000953674316,890849.0
+2010-03-14,4.766666889190674,4.783333778381348,4.758334159851074,4.758334159851074,337589.0
+2010-03-15,4.766666889190674,4.783333778381348,4.750000953674316,4.758334159851074,1091159.0
+2010-03-16,4.766666889190674,4.7916669845581055,4.691667079925537,4.783333778381348,410549.0
+2010-03-17,4.783333778381348,4.783333778381348,4.783333778381348,4.783333778381348,0.0
+2010-03-18,4.783333778381348,4.841667175292969,4.750000953674316,4.833333969116211,752099.0
+2010-03-21,4.80000114440918,4.858334064483643,4.80000114440918,4.858334064483643,973949.0
+2010-03-22,4.866666793823242,4.875000953674316,4.833333969116211,4.850000858306885,573359.0
+2010-03-23,4.858334064483643,4.933333873748779,4.833333969116211,4.900001049041748,970829.0
+2010-03-24,4.92500114440918,5.016666889190674,4.92500114440918,4.933333873748779,5030098.0
+2010-03-25,4.975000858306885,4.975000858306885,4.9166669845581055,4.933333873748779,947879.0
+2010-03-28,4.933333873748779,4.983334064483643,4.900001049041748,4.983334064483643,1007459.0
+2010-03-29,4.983334064483643,4.983334064483643,4.983334064483643,4.983334064483643,0.0
+2010-03-30,4.983334064483643,4.983334064483643,4.983334064483643,4.983334064483643,0.0
+2010-03-31,4.908333778381348,4.933333873748779,4.908333778381348,4.9166669845581055,1044659.0
+2010-04-01,4.908333778381348,4.9166669845581055,4.816667079925537,4.841667175292969,602699.0
+2010-04-04,4.841667175292969,4.841667175292969,4.841667175292969,4.841667175292969,0.0
+2010-04-05,4.841667175292969,4.841667175292969,4.841667175292969,4.841667175292969,0.0
+2010-04-06,4.825000762939453,4.825000762939453,4.775001049041748,4.783333778381348,868949.0
+2010-04-07,4.783333778381348,4.783333778381348,4.725000858306885,4.758334159851074,1812029.0
+2010-04-08,4.833333969116211,4.933333873748779,4.833333969116211,4.850000858306885,4042678.0
+2010-04-11,4.875000953674316,4.933333873748779,4.875000953674316,4.92500114440918,1123979.0
+2010-04-12,4.933333873748779,5.066667079925537,4.933333873748779,5.000000953674316,3593669.0
+2010-04-13,4.975000858306885,5.008334159851074,4.958333969116211,5.008334159851074,1060649.0
+2010-04-14,4.983334064483643,5.000000953674316,4.975000858306885,4.991666793823242,1390469.0
+2010-04-15,4.983334064483643,5.000000953674316,4.975000858306885,4.983334064483643,1140539.0
+2010-04-18,4.991666793823242,5.016666889190674,4.975000858306885,4.983334064483643,413999.0
+2010-04-19,4.983334064483643,4.991666793823242,4.975000858306885,4.983334064483643,1300289.0
+2010-04-20,4.975000858306885,5.000000953674316,4.950000762939453,4.983334064483643,2551979.0
+2010-04-21,4.983334064483643,5.033333778381348,4.966667175292969,4.991666793823242,1604879.0
+2010-04-22,5.000000953674316,5.025001049041748,5.000000953674316,5.025001049041748,1014929.0
+2010-04-25,5.025001049041748,5.025001049041748,5.025001049041748,5.025001049041748,0.0
+2010-04-26,5.025001049041748,5.025001049041748,5.025001049041748,5.025001049041748,0.0
+2010-04-27,5.1666669845581055,5.408333778381348,5.141666889190674,5.333333969116211,7126678.0
+2010-04-28,5.333333969116211,5.333333969116211,5.275001049041748,5.283333778381348,1746389.0
+2010-04-29,5.316667079925537,5.316667079925537,5.250000953674316,5.30000114440918,1255289.0
+2010-05-02,5.30000114440918,5.30000114440918,5.30000114440918,5.30000114440918,0.0
+2010-05-03,5.366668224334717,5.366668224334717,5.325000762939453,5.325000762939453,765029.0
+2010-05-04,5.283333778381348,5.308333873748779,5.275001049041748,5.2916669845581055,596099.0
+2010-05-05,5.283333778381348,5.2916669845581055,5.275001049041748,5.283333778381348,198299.0
+2010-05-06,5.266666889190674,5.275001049041748,5.183333873748779,5.250000953674316,277979.0
+2010-05-09,5.250000953674316,5.250000953674316,5.250000953674316,5.250000953674316,0.0
+2010-05-10,5.200000762939453,5.283333778381348,5.1666669845581055,5.241666793823242,738659.0
+2010-05-11,5.258334159851074,5.350000858306885,5.233334064483643,5.333333969116211,1930799.0
+2010-05-12,5.383334159851074,5.475000858306885,5.375000953674316,5.433333873748779,2849759.0
+2010-05-13,5.466668128967285,5.475000858306885,5.366668224334717,5.416667938232422,1184939.0
+2010-05-16,5.333333969116211,5.333333969116211,5.250000953674316,5.30000114440918,1320149.0
+2010-05-17,5.30000114440918,5.30000114440918,5.233334064483643,5.241666793823242,909809.0
+2010-05-18,5.241666793823242,5.258334159851074,5.208333969116211,5.216667175292969,991829.0
+2010-05-19,5.216667175292969,5.216667175292969,5.191667079925537,5.191667079925537,1683809.0
+2010-05-20,5.191667079925537,5.191667079925537,5.116666793823242,5.116666793823242,1436579.0
+2010-05-23,5.116666793823242,5.116666793823242,5.066667079925537,5.083333969116211,436259.0
+2010-05-24,5.083333969116211,5.125000953674316,5.066667079925537,5.125000953674316,1832219.0
+2010-05-25,5.1666669845581055,5.1666669845581055,5.058333873748779,5.066667079925537,1478309.0
+2010-05-26,5.066667079925537,5.066667079925537,5.066667079925537,5.066667079925537,0.0
+2010-05-27,5.000000953674316,5.066667079925537,4.900001049041748,4.950000762939453,2255489.0
+2010-05-30,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-05-31,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-06-01,5.183333873748779,5.183333873748779,5.1666669845581055,5.183333873748779,1051109.0
+2010-06-02,5.200000762939453,5.30000114440918,5.1666669845581055,5.183333873748779,2316599.0
+2010-06-03,5.100000858306885,5.183333873748779,5.066667079925537,5.183333873748779,1103579.0
+2010-06-06,5.083333969116211,5.1666669845581055,5.083333969116211,5.150001049041748,1082069.0
+2010-06-07,5.150001049041748,5.1666669845581055,5.150001049041748,5.1666669845581055,220139.0
+2010-06-08,5.1666669845581055,5.1666669845581055,5.100000858306885,5.1666669845581055,277769.0
+2010-06-09,5.1666669845581055,5.1666669845581055,5.133334159851074,5.158333778381348,129509.0
+2010-06-10,5.141666889190674,5.158333778381348,5.100000858306885,5.125000953674316,1042949.0
+2010-06-13,5.1666669845581055,5.1666669845581055,5.125000953674316,5.133334159851074,878009.0
+2010-06-14,5.116666793823242,5.133334159851074,5.100000858306885,5.116666793823242,237449.0
+2010-06-15,5.108334064483643,5.116666793823242,5.066667079925537,5.100000858306885,1050989.0
+2010-06-16,5.075000762939453,5.100000858306885,5.075000762939453,5.075000762939453,340109.0
+2010-06-17,5.100000858306885,5.116666793823242,5.083333969116211,5.083333969116211,261929.0
+2010-06-20,5.083333969116211,5.108334064483643,5.075000762939453,5.075000762939453,463259.0
+2010-06-21,5.108334064483643,5.108334064483643,5.075000762939453,5.100000858306885,265289.0
+2010-06-22,5.083333969116211,5.141666889190674,5.075000762939453,5.083333969116211,1741739.0
+2010-06-23,5.083333969116211,5.100000858306885,5.058333873748779,5.066667079925537,679469.0
+2010-06-24,5.058333873748779,5.058333873748779,5.05000114440918,5.058333873748779,120779.0
+2010-06-27,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-28,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-29,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-30,5.116666793823242,5.141666889190674,5.100000858306885,5.141666889190674,667079.0
+2010-07-01,5.100000858306885,5.266666889190674,5.091667175292969,5.200000762939453,878789.0
+2010-07-04,5.1666669845581055,5.183333873748779,5.150001049041748,5.17500114440918,111779.0
+2010-07-05,5.1666669845581055,5.266666889190674,5.1666669845581055,5.266666889190674,1049279.0
+2010-07-06,5.266666889190674,5.366668224334717,5.266666889190674,5.350000858306885,1830479.0
+2010-07-07,5.283333778381348,5.316667079925537,5.233334064483643,5.316667079925537,1658279.0
+2010-07-08,5.283333778381348,5.283333778381348,5.225000858306885,5.241666793823242,447929.0
+2010-07-11,5.283333778381348,5.30000114440918,5.266666889190674,5.30000114440918,645569.0
+2010-07-12,5.30000114440918,5.30000114440918,5.250000953674316,5.250000953674316,201449.0
+2010-07-13,5.233334064483643,5.258334159851074,5.233334064483643,5.241666793823242,49499.0
+2010-07-14,5.241666793823242,5.241666793823242,5.241666793823242,5.241666793823242,0.0
+2010-07-15,5.283333778381348,5.366668224334717,5.250000953674316,5.308333873748779,583679.0
+2010-07-18,5.316667079925537,5.333333969116211,5.283333778381348,5.283333778381348,99839.0
+2010-07-19,5.30000114440918,5.30000114440918,5.2916669845581055,5.30000114440918,59609.0
+2010-07-20,5.30000114440918,5.30000114440918,5.30000114440918,5.30000114440918,15959.0
+2010-07-21,5.316667079925537,5.316667079925537,5.266666889190674,5.266666889190674,70949.0
+2010-07-22,5.266666889190674,5.283333778381348,5.200000762939453,5.250000953674316,194069.0
+2010-07-25,5.250000953674316,5.30000114440918,5.233334064483643,5.2916669845581055,140939.0
+2010-07-26,5.275001049041748,5.308333873748779,5.233334064483643,5.233334064483643,82619.0
+2010-07-27,5.275001049041748,5.325000762939453,5.266666889190674,5.30000114440918,137039.0
+2010-07-28,5.333333969116211,5.433333873748779,5.333333969116211,5.400001049041748,1118429.0
+2010-07-29,5.400001049041748,5.500000953674316,5.375000953674316,5.450000762939453,1465019.0
+2010-08-01,5.450000762939453,5.500000953674316,5.433333873748779,5.450000762939453,640319.0
+2010-08-02,5.466668128967285,5.466668128967285,5.408333778381348,5.408333778381348,294539.0
+2010-08-03,5.42500114440918,5.42500114440918,5.366668224334717,5.366668224334717,304199.0
+2010-08-04,5.400001049041748,5.400001049041748,5.333333969116211,5.333333969116211,166169.0
+2010-08-05,5.333333969116211,5.400001049041748,5.333333969116211,5.400001049041748,208949.0
+2010-08-08,5.400001049041748,5.408333778381348,5.333333969116211,5.375000953674316,187829.0
+2010-08-09,5.358334064483643,5.358334064483643,5.341668128967285,5.341668128967285,94769.0
+2010-08-10,5.333333969116211,5.333333969116211,5.333333969116211,5.333333969116211,118169.0
+2010-08-11,5.333333969116211,5.333333969116211,5.1666669845581055,5.308333873748779,686429.0
+2010-08-12,5.308333873748779,5.366668224334717,5.233334064483643,5.333333969116211,859649.0
+2010-08-15,5.30000114440918,5.333333969116211,5.250000953674316,5.30000114440918,453209.0
+2010-08-16,5.308333873748779,5.55000114440918,5.308333873748779,5.508334159851074,3398279.0
+2010-08-17,5.533333778381348,5.533333778381348,5.416667938232422,5.533333778381348,1262369.0
+2010-08-18,5.533333778381348,5.558333873748779,5.4416680335998535,5.4416680335998535,174449.0
+2010-08-19,5.508334159851074,5.508334159851074,5.466668128967285,5.491668224334717,31619.0
+2010-08-22,5.408333778381348,5.4416680335998535,5.408333778381348,5.433333873748779,138749.0
+2010-08-23,5.4416680335998535,5.475000858306885,5.416667938232422,5.416667938232422,204389.0
+2010-08-24,5.400001049041748,5.400001049041748,5.39166784286499,5.400001049041748,198209.0
+2010-08-25,5.375000953674316,5.375000953674316,5.316667079925537,5.375000953674316,424709.0
+2010-08-26,5.366668224334717,5.42500114440918,5.233334064483643,5.383334159851074,1575209.0
+2010-08-29,5.433333873748779,5.466668128967285,5.433333873748779,5.466668128967285,148739.0
+2010-08-30,5.483334064483643,5.483334064483643,5.483334064483643,5.483334064483643,39389.0
+2010-08-31,5.483334064483643,5.483334064483643,5.433333873748779,5.433333873748779,132839.0
+2010-09-01,5.42500114440918,5.42500114440918,5.42500114440918,5.42500114440918,10919.0
+2010-09-02,5.433333873748779,5.433333873748779,5.358334064483643,5.366668224334717,1026779.0
+2010-09-05,5.366668224334717,5.366668224334717,5.283333778381348,5.2916669845581055,2233619.0
+2010-09-06,5.308333873748779,5.316667079925537,5.2916669845581055,5.30000114440918,444389.0
+2010-09-07,5.30000114440918,5.308333873748779,5.283333778381348,5.2916669845581055,418229.0
+2010-09-09,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-12,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-14,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-15,5.333333969116211,5.333333969116211,5.325000762939453,5.325000762939453,320279.0
+2010-09-16,5.325000762939453,5.333333969116211,5.308333873748779,5.308333873748779,327929.0
+2010-09-19,5.333333969116211,5.333333969116211,5.30000114440918,5.30000114440918,333839.0
+2010-09-20,5.2916669845581055,5.316667079925537,5.283333778381348,5.308333873748779,132329.0
+2010-09-21,5.30000114440918,5.325000762939453,5.2916669845581055,5.325000762939453,166499.0
+2010-09-22,5.325000762939453,5.375000953674316,5.316667079925537,5.366668224334717,626609.0
+2010-09-26,5.39166784286499,5.400001049041748,5.333333969116211,5.333333969116211,246809.0
+2010-09-27,5.350000858306885,5.375000953674316,5.2916669845581055,5.325000762939453,1036379.0
+2010-09-28,5.308333873748779,5.383334159851074,5.308333873748779,5.383334159851074,708599.0
+2010-09-29,5.383334159851074,5.383334159851074,5.383334159851074,5.383334159851074,0.0
+2010-09-30,5.325000762939453,5.325000762939453,5.2916669845581055,5.30000114440918,244649.0
+2010-10-03,5.325000762939453,5.350000858306885,5.30000114440918,5.333333969116211,374459.0
+2010-10-04,5.308333873748779,5.316667079925537,5.30000114440918,5.30000114440918,312809.0
+2010-10-05,5.325000762939453,5.333333969116211,5.30000114440918,5.30000114440918,200189.0
+2010-10-06,5.333333969116211,5.366668224334717,5.333333969116211,5.350000858306885,567269.0
+2010-10-07,5.416667938232422,5.433333873748779,5.316667079925537,5.333333969116211,882749.0
+2010-10-10,5.333333969116211,5.333333969116211,5.2916669845581055,5.316667079925537,519869.0
+2010-10-11,5.283333778381348,5.30000114440918,5.266666889190674,5.30000114440918,166109.0
+2010-10-12,5.30000114440918,5.30000114440918,5.241666793823242,5.250000953674316,705869.0
+2010-10-13,5.250000953674316,5.250000953674316,5.225000858306885,5.233334064483643,184169.0
+2010-10-14,5.225000858306885,5.225000858306885,5.191667079925537,5.191667079925537,586799.0
+2010-10-17,5.200000762939453,5.233334064483643,5.158333778381348,5.158333778381348,533759.0
+2010-10-18,5.150001049041748,5.258334159851074,5.141666889190674,5.258334159851074,229619.0
+2010-10-19,5.258334159851074,5.30000114440918,5.233334064483643,5.266666889190674,452759.0
+2010-10-20,5.266666889190674,5.308333873748779,5.266666889190674,5.308333873748779,323399.0
+2010-10-21,5.30000114440918,5.316667079925537,5.30000114440918,5.316667079925537,474119.0
+2010-10-24,5.30000114440918,5.350000858306885,5.30000114440918,5.333333969116211,544829.0
+2010-10-25,5.375000953674316,5.375000953674316,5.325000762939453,5.325000762939453,1413689.0
+2010-10-26,5.283333778381348,5.283333778381348,5.233334064483643,5.233334064483643,845339.0
+2010-10-27,5.241666793823242,5.241666793823242,5.17500114440918,5.17500114440918,517589.0
+2010-10-28,5.17500114440918,5.200000762939453,5.133334159851074,5.150001049041748,690929.0
+2010-10-31,5.141666889190674,5.17500114440918,5.133334159851074,5.17500114440918,271289.0
+2010-11-01,5.183333873748779,5.233334064483643,5.17500114440918,5.183333873748779,231479.0
+2010-11-02,5.216667175292969,5.233334064483643,5.17500114440918,5.183333873748779,186839.0
+2010-11-03,5.191667079925537,5.191667079925537,5.141666889190674,5.141666889190674,440639.0
+2010-11-04,5.141666889190674,5.141666889190674,5.141666889190674,5.141666889190674,0.0
+2010-11-07,5.116666793823242,5.125000953674316,5.066667079925537,5.075000762939453,830999.0
+2010-11-08,5.100000858306885,5.133334159851074,5.083333969116211,5.100000858306885,675239.0
+2010-11-09,5.100000858306885,5.100000858306885,5.000000953674316,5.025001049041748,1747319.0
+2010-11-10,5.083333969116211,5.083333969116211,4.9166669845581055,4.950000762939453,7180408.0
+2010-11-11,,,,,
+2010-11-14,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-11-18,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-11-21,4.900001049041748,4.9166669845581055,4.866666793823242,4.900001049041748,667019.0
+2010-11-22,4.891666889190674,4.941667079925537,4.883334159851074,4.941667079925537,397709.0
+2010-11-23,4.908333778381348,4.9166669845581055,4.875000953674316,4.891666889190674,1306949.0
+2010-11-24,4.891666889190674,4.950000762939453,4.866666793823242,4.908333778381348,1139009.0
+2010-11-25,,,,,
+2010-11-28,4.975000858306885,4.975000858306885,4.908333778381348,4.933333873748779,535619.0
+2010-11-29,4.933333873748779,4.941667079925537,4.9166669845581055,4.9166669845581055,234029.0
+2010-11-30,4.92500114440918,5.000000953674316,4.92500114440918,4.991666793823242,769949.0
+2010-12-01,5.000000953674316,5.016666889190674,4.966667175292969,5.008334159851074,369719.0
+2010-12-02,,,,,
+2010-12-05,5.05000114440918,5.066667079925537,5.033333778381348,5.058333873748779,193679.0
+2010-12-06,5.05000114440918,5.116666793823242,5.05000114440918,5.100000858306885,1541069.0
+2010-12-07,,,,,
+2010-12-08,5.100000858306885,5.100000858306885,5.066667079925537,5.066667079925537,325049.0
+2010-12-09,5.066667079925537,5.066667079925537,5.066667079925537,5.066667079925537,0.0
+2010-12-12,5.025001049041748,5.025001049041748,5.016666889190674,5.016666889190674,356279.0
+2010-12-13,5.016666889190674,5.0416669845581055,5.000000953674316,5.016666889190674,758639.0
+2010-12-14,5.016666889190674,5.0416669845581055,5.000000953674316,5.008334159851074,992879.0
+2010-12-15,5.016666889190674,5.016666889190674,4.975000858306885,4.991666793823242,1321049.0
+2010-12-16,,,,,
+2010-12-19,5.066667079925537,5.066667079925537,5.0416669845581055,5.0416669845581055,168959.0
+2010-12-20,5.033333778381348,5.091667175292969,5.033333778381348,5.05000114440918,1650179.0
+2010-12-21,5.066667079925537,5.091667175292969,5.0416669845581055,5.0416669845581055,855359.0
+2010-12-22,5.033333778381348,5.033333778381348,4.983334064483643,4.991666793823242,2950679.0
+2010-12-23,4.991666793823242,4.991666793823242,4.991666793823242,4.991666793823242,0.0
+2010-12-26,5.000000953674316,5.033333778381348,5.000000953674316,5.000000953674316,720869.0
+2010-12-27,4.983334064483643,5.008334159851074,4.966667175292969,5.008334159851074,1070999.0
+2010-12-28,5.008334159851074,5.016666889190674,5.000000953674316,5.008334159851074,151829.0
+2010-12-29,5.000000953674316,5.033333778381348,5.000000953674316,5.033333778381348,948659.0
+2010-12-30,,,,,
+2011-01-02,5.0416669845581055,5.05000114440918,5.025001049041748,5.033333778381348,315389.0
+2011-01-03,5.016666889190674,5.083333969116211,5.008334159851074,5.083333969116211,1195649.0
+2011-01-04,5.066667079925537,5.083333969116211,5.066667079925537,5.083333969116211,381599.0
+2011-01-05,5.091667175292969,5.200000762939453,5.083333969116211,5.17500114440918,2064119.0
+2011-01-06,69.0,69.0,69.0,69.0,0.0
+2011-01-09,5.133334159851074,5.150001049041748,5.091667175292969,5.116666793823242,2230259.0
+2011-01-10,5.133334159851074,5.141666889190674,5.100000858306885,5.100000858306885,1552679.0
+2011-01-11,5.108334064483643,5.108334064483643,5.066667079925537,5.083333969116211,524129.0
+2011-01-12,5.091667175292969,5.091667175292969,5.05000114440918,5.058333873748779,1129529.0
+2011-01-13,,,,,
+2011-01-16,5.125000953674316,5.125000953674316,5.108334064483643,5.116666793823242,538379.0
+2011-01-17,5.116666793823242,5.133334159851074,5.100000858306885,5.125000953674316,287669.0
+2011-01-18,5.100000858306885,5.108334064483643,5.066667079925537,5.066667079925537,490889.0
+2011-01-19,5.058333873748779,5.133334159851074,5.05000114440918,5.116666793823242,460379.0
+2011-01-20,,,,,
+2011-01-23,5.066667079925537,5.100000858306885,5.058333873748779,5.058333873748779,335789.0
+2011-01-24,5.083333969116211,5.091667175292969,5.083333969116211,5.083333969116211,451919.0
+2011-01-25,5.100000858306885,5.108334064483643,5.066667079925537,5.075000762939453,430469.0
+2011-01-26,5.091667175292969,5.091667175292969,5.033333778381348,5.033333778381348,226109.0
+2011-01-27,,,,,
+2011-01-30,4.80000114440918,4.9166669845581055,4.80000114440918,4.900001049041748,537659.0
+2011-01-31,5.000000953674316,5.000000953674316,4.816667079925537,4.833333969116211,568949.0
+2011-02-01,4.866666793823242,4.866666793823242,4.80000114440918,4.808333873748779,615599.0
+2011-02-02,4.866666793823242,4.866666793823242,4.816667079925537,4.825000762939453,3317939.0
+2011-02-03,,,,,
+2011-02-06,4.816667079925537,4.850000858306885,4.816667079925537,4.841667175292969,466019.0
+2011-02-07,4.841667175292969,4.875000953674316,4.825000762939453,4.833333969116211,1087409.0
+2011-02-08,4.866666793823242,4.933333873748779,4.833333969116211,4.858334064483643,2097299.0
+2011-02-09,4.866666793823242,4.883334159851074,4.833333969116211,4.866666793823242,1094069.0
+2011-02-10,,,,,
+2011-02-13,4.975000858306885,5.0416669845581055,4.933333873748779,5.000000953674316,1552739.0
+2011-02-14,5.000000953674316,5.0416669845581055,4.983334064483643,5.016666889190674,2959769.0
+2011-02-15,5.016666889190674,5.025001049041748,4.966667175292969,4.966667175292969,683669.0
+2011-02-16,4.958333969116211,4.958333969116211,4.7916669845581055,4.7916669845581055,1102859.0
+2011-02-17,4.7916669845581055,4.7916669845581055,4.7916669845581055,4.7916669845581055,0.0
+2011-02-20,4.633334159851074,4.733334064483643,4.625000953674316,4.691667079925537,2582519.0
+2011-02-21,4.658333778381348,4.67500114440918,4.583333969116211,4.600000858306885,779309.0
+2011-02-22,4.566667079925537,4.583333969116211,4.533333778381348,4.566667079925537,1710179.0
+2011-02-23,4.600000858306885,4.725000858306885,4.575000762939453,4.583333969116211,1424549.0
+2011-02-24,4.583333969116211,4.583333969116211,4.583333969116211,4.583333969116211,0.0
+2011-02-27,4.591667175292969,4.600000858306885,4.383334159851074,4.400001049041748,1130519.0
+2011-02-28,4.4166669845581055,4.466667175292969,4.400001049041748,4.42500114440918,1140929.0
+2011-03-01,4.433333873748779,4.433333873748779,4.066667079925537,4.066667079925537,1418429.0
+2011-03-02,4.075000762939453,4.1666669845581055,4.066667079925537,4.091667175292969,1112699.0
+2011-03-03,4.091667175292969,4.091667175292969,4.091667175292969,4.091667175292969,0.0
+2011-03-06,4.375000953674316,4.408333778381348,4.200000762939453,4.366666793823242,1484789.0
+2011-03-07,4.325000762939453,4.42500114440918,4.325000762939453,4.42500114440918,1377989.0
+2011-03-08,4.366666793823242,4.500000953674316,4.366666793823242,4.400001049041748,874859.0
+2011-03-09,4.433333873748779,4.466667175292969,4.275001049041748,4.275001049041748,2811959.0
+2011-03-10,,,,,
+2011-03-13,4.516666889190674,4.633334159851074,4.516666889190674,4.583333969116211,1108019.0
+2011-03-14,4.500000953674316,4.6666669845581055,4.491666793823242,4.525001049041748,2391059.0
+2011-03-15,4.483334064483643,4.55000114440918,4.30000114440918,4.375000953674316,4018528.0
+2011-03-16,4.375000953674316,4.441667079925537,4.375000953674316,4.400001049041748,1625729.0
+2011-03-17,,,,,
+2011-03-20,4.525001049041748,4.641666889190674,4.525001049041748,4.575000762939453,3059099.0
+2011-03-21,,,,,
+2011-03-22,4.650001049041748,4.691667079925537,4.633334159851074,4.633334159851074,1239689.0
+2011-03-23,4.641666889190674,4.816667079925537,4.633334159851074,4.80000114440918,1865099.0
+2011-03-24,4.80000114440918,4.80000114440918,4.80000114440918,4.80000114440918,0.0
+2011-03-27,4.783333778381348,4.866666793823242,4.783333778381348,4.7916669845581055,665669.0
+2011-03-28,4.80000114440918,4.80000114440918,4.750000953674316,4.783333778381348,384299.0
+2011-03-29,4.775001049041748,4.775001049041748,4.725000858306885,4.725000858306885,1459199.0
+2011-03-30,4.808333873748779,4.808333873748779,4.741666793823242,4.783333778381348,651209.0
+2011-03-31,,,,,
+2011-04-03,4.7916669845581055,4.80000114440918,4.783333778381348,4.783333778381348,437729.0
+2011-04-04,4.783333778381348,4.783333778381348,4.766666889190674,4.766666889190674,807719.0
+2011-04-05,4.766666889190674,4.766666889190674,4.708333969116211,4.766666889190674,719219.0
+2011-04-06,4.883334159851074,4.9166669845581055,4.833333969116211,4.866666793823242,3800009.0
+2011-04-07,,,,,
+2011-04-10,4.866666793823242,4.866666793823242,4.866666793823242,4.866666793823242,0.0
+2011-04-11,5.033333778381348,5.141666889190674,5.016666889190674,5.066667079925537,1248869.0
+2011-04-12,5.066667079925537,5.100000858306885,5.066667079925537,5.091667175292969,1334999.0
+2011-04-13,5.091667175292969,5.091667175292969,5.058333873748779,5.058333873748779,338279.0
+2011-04-14,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2011-04-17,5.116666793823242,5.1666669845581055,5.058333873748779,5.150001049041748,1022459.0
+2011-04-18,5.150001049041748,5.191667079925537,5.150001049041748,5.1666669845581055,314459.0
+2011-04-19,5.1666669845581055,5.1666669845581055,5.091667175292969,5.100000858306885,3974249.0
+2011-04-20,5.108334064483643,5.133334159851074,5.066667079925537,5.133334159851074,860429.0
+2011-04-21,,,,,
+2011-04-24,5.091667175292969,5.100000858306885,5.066667079925537,5.091667175292969,652469.0
+2011-04-25,5.133334159851074,5.333333969116211,5.100000858306885,5.30000114440918,3247859.0
+2011-04-26,5.333333969116211,5.358334064483643,5.30000114440918,5.325000762939453,1675019.0
+2011-04-27,5.316667079925537,5.383334159851074,5.316667079925537,5.383334159851074,1742189.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,5.241666793823242,5.316667079925537,5.241666793823242,5.316667079925537,1774589.0
+2011-05-03,5.308333873748779,5.333333969116211,5.308333873748779,5.333333969116211,780269.0
+2011-05-04,5.308333873748779,5.316667079925537,5.30000114440918,5.308333873748779,788069.0
+2011-05-05,5.308333873748779,5.308333873748779,5.308333873748779,5.308333873748779,0.0
+2011-05-08,5.275001049041748,5.333333969116211,5.275001049041748,5.30000114440918,380489.0
+2011-05-09,5.30000114440918,5.400001049041748,5.30000114440918,5.333333969116211,1596389.0
+2011-05-10,5.333333969116211,5.366668224334717,5.325000762939453,5.358334064483643,822929.0
+2011-05-11,5.358334064483643,5.383334159851074,5.325000762939453,5.366668224334717,1135469.0
+2011-05-12,,,,,
+2011-05-15,5.39166784286499,5.900001049041748,5.39166784286499,5.600000858306885,5113228.0
+2011-05-16,5.541667938232422,5.658333778381348,5.533333778381348,5.583333969116211,1066019.0
+2011-05-17,5.541667938232422,5.666667938232422,5.541667938232422,5.600000858306885,791819.0
+2011-05-18,5.666667938232422,5.666667938232422,5.558333873748779,5.5666680335998535,750149.0
+2011-05-19,,,,,
+2011-05-22,5.575000762939453,5.575000762939453,5.466668128967285,5.500000953674316,1763219.0
+2011-05-23,5.491668224334717,5.491668224334717,5.42500114440918,5.433333873748779,717299.0
+2011-05-24,5.416667938232422,5.458333969116211,5.416667938232422,5.450000762939453,850619.0
+2011-05-25,5.433333873748779,5.458333969116211,5.416667938232422,5.458333969116211,612809.0
+2011-05-26,,,,,
+2011-05-29,5.500000953674316,5.708333969116211,5.500000953674316,5.591668128967285,1100729.0
+2011-05-30,5.5666680335998535,5.616668224334717,5.5666680335998535,5.600000858306885,508589.0
+2011-05-31,5.616668224334717,5.658333778381348,5.616668224334717,5.650001049041748,509609.0
+2011-06-01,5.600000858306885,5.76666784286499,5.600000858306885,5.6916680335998535,1745429.0
+2011-06-02,,,,,
+2011-06-05,5.658333778381348,5.666667938232422,5.600000858306885,5.64166784286499,947849.0
+2011-06-06,5.64166784286499,5.658333778381348,5.633334159851074,5.650001049041748,210299.0
+2011-06-07,5.608334064483643,5.6916680335998535,5.608334064483643,5.658333778381348,731189.0
+2011-06-08,5.658333778381348,5.666667938232422,5.658333778381348,5.658333778381348,386519.0
+2011-06-09,,,,,
+2011-06-12,5.683333873748779,5.683333873748779,5.633334159851074,5.650001049041748,286289.0
+2011-06-13,5.67500114440918,5.700000762939453,5.666667938232422,5.67500114440918,111059.0
+2011-06-14,5.708333969116211,5.725000858306885,5.666667938232422,5.700000762939453,30285322.0
+2011-06-15,5.741668224334717,5.750000953674316,5.700000762939453,5.733334064483643,1202579.0
+2011-06-16,,,,,
+2011-06-19,5.825000762939453,5.833333969116211,5.783333778381348,5.80000114440918,436799.0
+2011-06-20,5.750000953674316,5.758334159851074,5.708333969116211,5.733334064483643,419669.0
+2011-06-21,5.733334064483643,5.775001049041748,5.733334064483643,5.733334064483643,156509.0
+2011-06-22,5.733334064483643,5.76666784286499,5.725000858306885,5.750000953674316,357419.0
+2011-06-23,,,,,
+2011-06-26,5.76666784286499,5.775001049041748,5.76666784286499,5.775001049041748,649649.0
+2011-06-27,5.750000953674316,5.833333969116211,5.733334064483643,5.833333969116211,729269.0
+2011-06-28,5.833333969116211,5.916667938232422,5.833333969116211,5.875000953674316,329009.0
+2011-06-29,5.92500114440918,5.92500114440918,5.850000858306885,5.875000953674316,126389.0
+2011-06-30,,,,,
+2011-07-03,6.008334159851074,6.01666784286499,5.933333873748779,5.966668128967285,331529.0
+2011-07-04,5.950000762939453,5.975000858306885,5.8166680335998535,5.833333969116211,1809359.0
+2011-07-05,5.866668224334717,5.866668224334717,5.80000114440918,5.808333873748779,475019.0
+2011-07-06,5.858334064483643,5.900001049041748,5.76666784286499,5.775001049041748,1611389.0
+2011-07-07,,,,,
+2011-07-10,5.791667938232422,5.825000762939453,5.783333778381348,5.808333873748779,227159.0
+2011-07-11,5.80000114440918,5.80000114440918,5.583333969116211,5.6916680335998535,862409.0
+2011-07-12,5.625000953674316,5.666667938232422,5.5666680335998535,5.666667938232422,606329.0
+2011-07-13,5.666667938232422,5.700000762939453,5.616668224334717,5.616668224334717,1625549.0
+2011-07-14,,,,,
+2011-07-17,5.666667938232422,5.666667938232422,5.658333778381348,5.658333778381348,60449.0
+2011-07-18,5.633334159851074,5.633334159851074,5.541667938232422,5.600000858306885,256799.0
+2011-07-19,5.633334159851074,5.683333873748779,5.633334159851074,5.650001049041748,587009.0
+2011-07-20,5.666667938232422,5.725000858306885,5.666667938232422,5.666667938232422,538619.0
+2011-07-21,5.666667938232422,5.666667938232422,5.666667938232422,5.666667938232422,0.0
+2011-07-24,5.733334064483643,5.80000114440918,5.733334064483643,5.80000114440918,693599.0
+2011-07-25,5.76666784286499,5.8166680335998535,5.733334064483643,5.741668224334717,324779.0
+2011-07-26,5.741668224334717,5.741668224334717,5.633334159851074,5.666667938232422,683009.0
+2011-07-27,5.666667938232422,5.666667938232422,5.600000858306885,5.658333778381348,977219.0
+2011-07-28,,,,,
+2011-07-31,5.716668128967285,5.733334064483643,5.591668128967285,5.591668128967285,943889.0
+2011-08-01,5.633334159851074,5.650001049041748,5.583333969116211,5.625000953674316,606209.0
+2011-08-02,5.616668224334717,5.700000762939453,5.51666784286499,5.700000762939453,868409.0
+2011-08-03,5.700000762939453,5.741668224334717,5.5666680335998535,5.6916680335998535,816389.0
+2011-08-04,,,,,
+2011-08-07,5.533333778381348,5.5666680335998535,5.400001049041748,5.433333873748779,1337579.0
+2011-08-08,5.466668128967285,5.51666784286499,5.416667938232422,5.500000953674316,1340189.0
+2011-08-09,5.283333778381348,5.533333778381348,5.283333778381348,5.500000953674316,1057649.0
+2011-08-10,5.500000953674316,5.533333778381348,5.500000953674316,5.500000953674316,1248149.0
+2011-08-11,,,,,
+2011-08-14,5.533333778381348,5.658333778381348,5.466668128967285,5.650001049041748,1104389.0
+2011-08-15,5.633334159851074,5.666667938232422,5.5666680335998535,5.600000858306885,851129.0
+2011-08-16,5.600000858306885,5.633334159851074,5.5666680335998535,5.633334159851074,503069.0
+2011-08-17,5.633334159851074,5.633334159851074,5.625000953674316,5.633334159851074,274529.0
+2011-08-18,,,,,
+2011-08-21,5.500000953674316,5.55000114440918,5.500000953674316,5.55000114440918,203069.0
+2011-08-22,5.51666784286499,5.5666680335998535,5.500000953674316,5.558333873748779,255629.0
+2011-08-23,5.558333873748779,5.575000762939453,5.433333873748779,5.4416680335998535,1032029.0
+2011-08-24,5.466668128967285,5.916667938232422,5.466668128967285,5.658333778381348,2177429.0
+2011-08-25,,,,,
+2011-08-28,5.658333778381348,5.658333778381348,5.658333778381348,5.658333778381348,0.0
+2011-09-01,5.658333778381348,5.658333778381348,5.658333778381348,5.658333778381348,0.0
+2011-09-04,5.733334064483643,5.791667938232422,5.733334064483643,5.750000953674316,357239.0
+2011-09-05,5.716668128967285,5.750000953674316,5.666667938232422,5.750000953674316,267959.0
+2011-09-06,5.700000762939453,5.716668128967285,5.67500114440918,5.708333969116211,411719.0
+2011-09-07,5.716668128967285,5.8166680335998535,5.700000762939453,5.80000114440918,915179.0
+2011-09-08,,,,,
+2011-09-11,5.708333969116211,5.741668224334717,5.708333969116211,5.733334064483643,164369.0
+2011-09-12,5.733334064483643,5.733334064483643,5.6916680335998535,5.6916680335998535,624449.0
+2011-09-13,5.733334064483643,5.750000953674316,5.716668128967285,5.733334064483643,221129.0
+2011-09-14,5.733334064483643,5.733334064483643,5.716668128967285,5.725000858306885,250829.0
+2011-09-15,,,,,
+2011-09-18,5.758334159851074,5.76666784286499,5.725000858306885,5.750000953674316,188369.0
+2011-09-19,5.700000762939453,5.750000953674316,5.683333873748779,5.750000953674316,303479.0
+2011-09-20,5.733334064483643,5.750000953674316,5.700000762939453,5.733334064483643,256319.0
+2011-09-21,5.708333969116211,5.725000858306885,5.700000762939453,5.700000762939453,356609.0
+2011-09-22,5.700000762939453,5.700000762939453,5.700000762939453,5.700000762939453,0.0
+2011-09-25,5.6916680335998535,5.733334064483643,5.683333873748779,5.683333873748779,519899.0
+2011-09-26,5.666667938232422,5.716668128967285,5.666667938232422,5.716668128967285,369899.0
+2011-09-27,5.708333969116211,5.783333778381348,5.6916680335998535,5.750000953674316,1418819.0
+2011-09-28,5.750000953674316,5.750000953674316,5.708333969116211,5.716668128967285,330569.0
+2011-09-29,5.716668128967285,5.716668128967285,5.716668128967285,5.716668128967285,0.0
+2011-10-02,5.716668128967285,5.725000858306885,5.700000762939453,5.716668128967285,147059.0
+2011-10-03,5.716668128967285,5.750000953674316,5.716668128967285,5.733334064483643,831239.0
+2011-10-04,5.733334064483643,5.76666784286499,5.700000762939453,5.76666784286499,832799.0
+2011-10-05,5.908333778381348,6.100000858306885,5.900001049041748,5.933333873748779,3672959.0
+2011-10-06,,,,,
+2011-10-09,5.950000762939453,5.950000762939453,5.916667938232422,5.933333873748779,530519.0
+2011-10-10,5.966668128967285,5.966668128967285,5.9416680335998535,5.950000762939453,541379.0
+2011-10-11,5.950000762939453,6.000000953674316,5.9416680335998535,6.000000953674316,449009.0
+2011-10-12,5.966668128967285,6.01666784286499,5.966668128967285,6.000000953674316,86789.0
+2011-10-13,,,,,
+2011-10-16,6.008334159851074,6.100000858306885,6.008334159851074,6.0666680335998535,603989.0
+2011-10-17,6.05000114440918,6.0666680335998535,6.008334159851074,6.0666680335998535,613079.0
+2011-10-18,6.26666784286499,6.666667938232422,6.26666784286499,6.666667938232422,6225178.0
+2011-10-19,6.733335018157959,6.758335113525391,6.500000953674316,6.5666680335998535,4953658.0
+2011-10-20,,,,,
+2011-10-23,7.000000953674316,7.000000953674316,6.808334827423096,6.833334922790527,5404378.0
+2011-10-24,6.833334922790527,6.991668224334717,6.80000114440918,6.875000953674316,2635289.0
+2011-10-25,6.783335208892822,6.833334922790527,6.67500114440918,6.741668224334717,3253289.0
+2011-10-26,6.700000762939453,6.700000762939453,6.591668128967285,6.666667938232422,1496909.0
+2011-10-27,,,,,
+2011-10-30,6.716668128967285,6.725000858306885,6.658333778381348,6.6916680335998535,1436249.0
+2011-10-31,6.700000762939453,6.725000858306885,6.650001049041748,6.725000858306885,1773419.0
+2011-11-01,6.716668128967285,6.725000858306885,6.633334159851074,6.633334159851074,1378049.0
+2011-11-02,6.650001049041748,6.716668128967285,6.633334159851074,6.716668128967285,1177379.0
+2011-11-03,,,,,
+2011-11-06,6.716668128967285,6.716668128967285,6.716668128967285,6.716668128967285,0.0
+2011-11-10,6.716668128967285,6.716668128967285,6.716668128967285,6.716668128967285,0.0
+2011-11-13,6.933334827423096,6.991668224334717,6.833334922790527,6.866668224334717,3015569.0
+2011-11-14,6.841668128967285,6.875000953674316,6.76666784286499,6.791667938232422,1533929.0
+2011-11-15,6.775001049041748,6.8166680335998535,6.76666784286499,6.80000114440918,356759.0
+2011-11-16,6.80000114440918,6.80000114440918,6.733335018157959,6.775001049041748,407879.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,6.758335113525391,6.758335113525391,6.758335113525391,6.758335113525391,0.0
+2011-11-22,6.841668128967285,6.858335018157959,6.733335018157959,6.76666784286499,1239029.0
+2011-11-23,6.76666784286499,6.76666784286499,6.76666784286499,6.76666784286499,0.0
+2011-11-24,6.76666784286499,6.76666784286499,6.76666784286499,6.76666784286499,0.0
+2011-11-27,6.741668224334717,6.750000953674316,6.650001049041748,6.683334827423096,2704259.0
+2011-11-28,6.67500114440918,6.825000762939453,6.67500114440918,6.783335208892822,1229159.0
+2011-11-29,6.783335208892822,6.783335208892822,6.708334922790527,6.708334922790527,1823399.0
+2011-11-30,6.716668128967285,6.80000114440918,6.700000762939453,6.750000953674316,652829.0
+2011-12-01,,,,,
+2011-12-04,6.76666784286499,6.833334922790527,6.76666784286499,6.833334922790527,399509.0
+2011-12-05,6.80000114440918,6.89166784286499,6.76666784286499,6.80000114440918,557909.0
+2011-12-06,6.783335208892822,6.850000858306885,6.76666784286499,6.850000858306885,509399.0
+2011-12-07,6.858335018157959,6.89166784286499,6.80000114440918,6.833334922790527,617249.0
+2011-12-08,,,,,
+2011-12-11,6.92500114440918,6.966668128967285,6.875000953674316,6.966668128967285,541229.0
+2011-12-12,6.975000858306885,7.033335208892822,6.950000762939453,6.966668128967285,1612499.0
+2011-12-13,7.000000953674316,7.033335208892822,6.875000953674316,6.908335208892822,1813589.0
+2011-12-14,6.950000762939453,7.0666680335998535,6.933334827423096,7.058334827423096,2245049.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,7.233335018157959,7.233335018157959,7.166667938232422,7.17500114440918,609659.0
+2011-12-20,7.116668224334717,7.241668224334717,7.116668224334717,7.241668224334717,1028219.0
+2011-12-21,7.26666784286499,7.275001049041748,7.133335113525391,7.250000953674316,2642669.0
+2011-12-22,7.250000953674316,7.250000953674316,7.250000953674316,7.250000953674316,0.0
+2011-12-25,7.26666784286499,7.333334922790527,7.225000858306885,7.275001049041748,1836179.0
+2011-12-26,7.42500114440918,7.42500114440918,7.200000762939453,7.200000762939453,2691839.0
+2011-12-27,7.200000762939453,7.250000953674316,6.912500858306885,6.912500858306885,1846059.0
+2011-12-28,6.900001049041748,7.037500858306885,6.900001049041748,6.975000858306885,1786519.0
+2011-12-29,,,,,
+2012-01-01,7.025001049041748,7.075000762939453,7.000000953674316,7.012500762939453,420039.0
+2012-01-02,7.075000762939453,7.125000953674316,6.975000858306885,7.125000953674316,1569399.0
+2012-01-03,7.125000953674316,7.30000114440918,7.100000858306885,7.200000762939453,988319.0
+2012-01-04,7.225000858306885,7.225000858306885,7.075000762939453,7.150001049041748,1186839.0
+2012-01-05,,,,,
+2012-01-08,7.087501049041748,7.087501049041748,6.937500953674316,6.98750114440918,1562659.0
+2012-01-09,7.000000953674316,7.062500953674316,6.950000762939453,6.98750114440918,848019.0
+2012-01-10,6.962501049041748,6.975000858306885,6.92500114440918,6.950000762939453,889979.0
+2012-01-11,6.950000762939453,6.962501049041748,6.900001049041748,6.912500858306885,928459.0
+2012-01-12,,,,,
+2012-01-15,6.950000762939453,6.950000762939453,6.850000858306885,6.887500762939453,921459.0
+2012-01-16,6.912500858306885,6.912500858306885,6.825000762939453,6.86250114440918,1025319.0
+2012-01-17,6.825000762939453,6.837501049041748,6.80000114440918,6.80000114440918,818519.0
+2012-01-18,6.80000114440918,6.850000858306885,6.762500762939453,6.837501049041748,482179.0
+2012-01-19,,,,,
+2012-01-22,6.950000762939453,6.975000858306885,6.92500114440918,6.975000858306885,663559.0
+2012-01-23,6.975000858306885,7.000000953674316,6.950000762939453,6.950000762939453,698239.0
+2012-01-24,6.950000762939453,6.975000858306885,6.850000858306885,6.975000858306885,2282159.0
+2012-01-25,7.000000953674316,7.000000953674316,6.837501049041748,6.837501049041748,3858659.0
+2012-01-26,,,,,
+2012-01-29,6.837501049041748,6.837501049041748,6.837501049041748,6.837501049041748,0.0
+2012-01-30,6.98750114440918,7.025001049041748,6.975000858306885,6.975000858306885,1107999.0
+2012-01-31,7.000000953674316,7.025001049041748,6.900001049041748,7.025001049041748,1411279.0
+2012-02-01,7.000000953674316,7.100000858306885,7.000000953674316,7.05000114440918,1235019.0
+2012-02-02,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-05,7.11250114440918,7.125000953674316,7.037500858306885,7.05000114440918,786019.0
+2012-02-06,7.025001049041748,7.075000762939453,6.98750114440918,6.98750114440918,773679.0
+2012-02-07,6.98750114440918,6.98750114440918,6.92500114440918,6.962501049041748,888219.0
+2012-02-08,7.000000953674316,7.000000953674316,6.962501049041748,7.000000953674316,982339.0
+2012-02-09,,,,,
+2012-02-12,6.975000858306885,7.012500762939453,6.962501049041748,7.012500762939453,1182799.0
+2012-02-13,7.05000114440918,7.100000858306885,7.000000953674316,7.062500953674316,1163839.0
+2012-02-14,7.037500858306885,7.037500858306885,6.98750114440918,7.025001049041748,1363579.0
+2012-02-15,7.037500858306885,7.037500858306885,7.000000953674316,7.037500858306885,279279.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,7.087501049041748,7.100000858306885,7.05000114440918,7.05000114440918,638239.0
+2012-02-21,7.037500858306885,7.075000762939453,7.037500858306885,7.05000114440918,690919.0
+2012-02-22,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-23,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-26,7.000000953674316,7.000000953674316,6.98750114440918,6.98750114440918,494819.0
+2012-02-27,7.000000953674316,7.05000114440918,6.975000858306885,7.000000953674316,1023519.0
+2012-02-28,7.000000953674316,7.062500953674316,6.98750114440918,7.05000114440918,2516499.0
+2012-02-29,7.05000114440918,7.087501049041748,7.025001049041748,7.05000114440918,945879.0
+2012-03-01,,,,,
+2012-03-04,7.11250114440918,7.350000858306885,7.11250114440918,7.275001049041748,2847499.0
+2012-03-05,7.30000114440918,7.475000858306885,7.30000114440918,7.42500114440918,2055079.0
+2012-03-06,7.450000762939453,7.750000953674316,7.450000762939453,7.587501049041748,3830959.0
+2012-03-07,7.687500953674316,7.687500953674316,7.475000858306885,7.525001049041748,1787499.0
+2012-03-08,,,,,
+2012-03-11,7.700000762939453,7.850000858306885,7.61250114440918,7.625000953674316,1845779.0
+2012-03-12,7.700000762939453,7.750000953674316,7.650001049041748,7.650001049041748,1158139.0
+2012-03-13,7.67500114440918,7.80000114440918,7.67500114440918,7.725000858306885,710579.0
+2012-03-14,7.712501049041748,7.73750114440918,7.650001049041748,7.650001049041748,783839.0
+2012-03-15,,,,,
+2012-03-18,7.73750114440918,7.775001049041748,7.67500114440918,7.700000762939453,690379.0
+2012-03-19,7.700000762939453,7.712501049041748,7.500000953674316,7.575000762939453,834419.0
+2012-03-20,7.525001049041748,7.700000762939453,7.500000953674316,7.600000858306885,893899.0
+2012-03-21,7.687500953674316,7.687500953674316,7.512500762939453,7.512500762939453,883479.0
+2012-03-22,,,,,
+2012-03-25,7.600000858306885,7.61250114440918,7.55000114440918,7.61250114440918,1302099.0
+2012-03-26,7.575000762939453,7.662500858306885,7.562500953674316,7.625000953674316,664179.0
+2012-03-27,7.662500858306885,7.687500953674316,7.600000858306885,7.67500114440918,717819.0
+2012-03-28,7.687500953674316,7.750000953674316,7.650001049041748,7.750000953674316,1114559.0
+2012-03-29,,,,,
+2012-04-01,7.700000762939453,7.725000858306885,7.625000953674316,7.662500858306885,1140179.0
+2012-04-02,7.662500858306885,7.750000953674316,7.650001049041748,7.67500114440918,5422238.0
+2012-04-03,7.700000762939453,7.73750114440918,7.650001049041748,7.73750114440918,1087379.0
+2012-04-04,7.750000953674316,7.775001049041748,7.650001049041748,7.712501049041748,1336339.0
+2012-04-05,,,,,
+2012-04-08,7.762500762939453,7.80000114440918,7.650001049041748,7.775001049041748,1358639.0
+2012-04-09,7.775001049041748,7.787500858306885,7.67500114440918,7.712501049041748,368599.0
+2012-04-10,7.750000953674316,7.80000114440918,7.700000762939453,7.700000762939453,896739.0
+2012-04-11,7.700000762939453,7.700000762939453,7.562500953674316,7.600000858306885,2094999.0
+2012-04-12,,,,,
+2012-04-15,7.600000858306885,7.600000858306885,7.500000953674316,7.500000953674316,618019.0
+2012-04-16,7.500000953674316,7.650001049041748,7.500000953674316,7.600000858306885,858079.0
+2012-04-17,7.587501049041748,7.712501049041748,7.562500953674316,7.700000762939453,999239.0
+2012-04-18,7.725000858306885,7.775001049041748,7.67500114440918,7.750000953674316,1114839.0
+2012-04-19,,,,,
+2012-04-22,8.07500171661377,8.425002098083496,8.025001525878906,8.050002098083496,3362839.0
+2012-04-23,8.050002098083496,8.250001907348633,8.03750228881836,8.250001907348633,1587199.0
+2012-04-24,8.275001525878906,8.275001525878906,8.150001525878906,8.175002098083496,445339.0
+2012-04-25,8.150001525878906,8.150001525878906,8.025001525878906,8.025001525878906,1941259.0
+2012-04-26,,,,,
+2012-04-29,8.13750171661377,8.150001525878906,7.962501049041748,8.000001907348633,1157339.0
+2012-04-30,8.03750228881836,8.03750228881836,7.950000762939453,7.975000858306885,413099.0
+2012-05-01,8.000001907348633,8.150001525878906,7.975000858306885,8.125001907348633,722699.0
+2012-05-02,8.01250171661377,8.03750228881836,7.700000762939453,7.950000762939453,8432797.0
+2012-05-03,,,,,
+2012-05-06,7.887500762939453,7.887500762939453,7.712501049041748,7.725000858306885,1854939.0
+2012-05-07,7.712501049041748,7.787500858306885,7.587501049041748,7.725000858306885,1400299.0
+2012-05-08,7.73750114440918,7.762500762939453,7.700000762939453,7.700000762939453,860379.0
+2012-05-09,7.700000762939453,7.725000858306885,7.61250114440918,7.61250114440918,1462999.0
+2012-05-10,7.61250114440918,7.61250114440918,7.61250114440918,7.61250114440918,0.0
+2012-05-13,7.700000762939453,7.700000762939453,7.587501049041748,7.600000858306885,966799.0
+2012-05-14,7.600000858306885,7.600000858306885,7.500000953674316,7.525001049041748,2824219.0
+2012-05-15,7.512500762939453,7.55000114440918,7.512500762939453,7.525001049041748,313559.0
+2012-05-16,7.537500858306885,7.625000953674316,7.500000953674316,7.575000762939453,333759.0
+2012-05-17,,,,,
+2012-05-20,7.575000762939453,7.625000953674316,7.575000762939453,7.600000858306885,143639.0
+2012-05-21,7.587501049041748,7.625000953674316,7.587501049041748,7.600000858306885,238099.0
+2012-05-22,7.650001049041748,7.712501049041748,7.600000858306885,7.700000762939453,441019.0
+2012-05-23,7.650001049041748,7.725000858306885,7.637500762939453,7.650001049041748,220139.0
+2012-05-24,,,,,
+2012-05-27,7.650001049041748,7.650001049041748,7.600000858306885,7.61250114440918,106159.0
+2012-05-28,7.61250114440918,7.725000858306885,7.600000858306885,7.725000858306885,359259.0
+2012-05-29,7.67500114440918,7.787500858306885,7.67500114440918,7.750000953674316,1082939.0
+2012-05-30,7.725000858306885,7.787500858306885,7.700000762939453,7.750000953674316,639559.0
+2012-05-31,,,,,
+2012-06-03,7.625000953674316,7.750000953674316,7.625000953674316,7.750000953674316,509759.0
+2012-06-04,7.67500114440918,7.700000762939453,7.662500858306885,7.700000762939453,218779.0
+2012-06-05,7.750000953674316,7.750000953674316,7.650001049041748,7.700000762939453,472539.0
+2012-06-06,7.700000762939453,7.750000953674316,7.67500114440918,7.687500953674316,319499.0
+2012-06-07,,,,,
+2012-06-10,7.750000953674316,7.762500762939453,7.700000762939453,7.762500762939453,462639.0
+2012-06-11,7.700000762939453,7.762500762939453,7.700000762939453,7.750000953674316,454099.0
+2012-06-12,7.725000858306885,7.750000953674316,7.67500114440918,7.750000953674316,1594659.0
+2012-06-13,7.750000953674316,7.750000953674316,7.700000762939453,7.700000762939453,371939.0
+2012-06-14,,,,,
+2012-06-17,7.687500953674316,7.712501049041748,7.67500114440918,7.700000762939453,504479.0
+2012-06-18,7.725000858306885,7.725000858306885,7.650001049041748,7.700000762939453,506439.0
+2012-06-19,7.67500114440918,7.700000762939453,7.625000953674316,7.625000953674316,810219.0
+2012-06-20,7.662500858306885,7.662500858306885,7.61250114440918,7.650001049041748,411899.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-26,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-27,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-28,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-07-01,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-07-02,7.500000953674316,7.55000114440918,7.500000953674316,7.512500762939453,150759.0
+2012-07-03,7.512500762939453,7.55000114440918,7.500000953674316,7.55000114440918,602519.0
+2012-07-04,7.512500762939453,7.537500858306885,7.462501049041748,7.475000858306885,340979.0
+2012-07-05,,,,,
+2012-07-08,7.500000953674316,7.55000114440918,7.500000953674316,7.55000114440918,215599.0
+2012-07-09,7.525001049041748,7.525001049041748,7.462501049041748,7.48750114440918,232999.0
+2012-07-10,7.525001049041748,7.525001049041748,7.475000858306885,7.525001049041748,188519.0
+2012-07-11,7.475000858306885,7.55000114440918,7.450000762939453,7.450000762939453,556639.0
+2012-07-12,,,,,
+2012-07-15,7.500000953674316,7.500000953674316,7.475000858306885,7.500000953674316,183239.0
+2012-07-16,7.450000762939453,7.462501049041748,7.450000762939453,7.462501049041748,210679.0
+2012-07-17,7.537500858306885,7.537500858306885,7.437500953674316,7.450000762939453,94379.0
+2012-07-18,7.450000762939453,7.450000762939453,7.437500953674316,7.450000762939453,150859.0
+2012-07-19,,,,,
+2012-07-22,7.400001049041748,7.462501049041748,7.400001049041748,7.450000762939453,613579.0
+2012-07-23,7.400001049041748,7.450000762939453,7.350000858306885,7.450000762939453,123579.0
+2012-07-24,7.437500953674316,7.475000858306885,7.42500114440918,7.42500114440918,224539.0
+2012-07-25,7.475000858306885,7.537500858306885,7.450000762939453,7.537500858306885,901099.0
+2012-07-26,,,,,
+2012-07-29,7.525001049041748,7.537500858306885,7.475000858306885,7.537500858306885,244779.0
+2012-07-30,7.500000953674316,7.512500762939453,7.462501049041748,7.475000858306885,474359.0
+2012-07-31,7.475000858306885,7.525001049041748,7.450000762939453,7.475000858306885,328579.0
+2012-08-01,7.500000953674316,7.500000953674316,7.450000762939453,7.450000762939453,237999.0
+2012-08-02,,,,,
+2012-08-05,7.537500858306885,7.537500858306885,7.450000762939453,7.500000953674316,366459.0
+2012-08-06,7.500000953674316,7.525001049041748,7.400001049041748,7.450000762939453,791379.0
+2012-08-07,7.450000762939453,7.500000953674316,7.450000762939453,7.500000953674316,374359.0
+2012-08-08,7.500000953674316,7.55000114440918,7.462501049041748,7.500000953674316,1253579.0
+2012-08-09,,,,,
+2012-08-12,7.500000953674316,7.61250114440918,7.500000953674316,7.61250114440918,609919.0
+2012-08-13,7.687500953674316,7.700000762939453,7.625000953674316,7.687500953674316,659399.0
+2012-08-14,7.687500953674316,7.725000858306885,7.637500762939453,7.687500953674316,2553159.0
+2012-08-15,7.687500953674316,7.687500953674316,7.637500762939453,7.637500762939453,3717819.0
+2012-08-16,,,,,
+2012-08-19,7.637500762939453,7.637500762939453,7.637500762939453,7.637500762939453,0.0
+2012-08-23,7.637500762939453,7.637500762939453,7.637500762939453,7.637500762939453,0.0
+2012-08-26,7.687500953674316,7.762500762939453,7.650001049041748,7.750000953674316,527979.0
+2012-08-27,7.73750114440918,7.80000114440918,7.687500953674316,7.750000953674316,1315419.0
+2012-08-28,7.762500762939453,7.787500858306885,7.750000953674316,7.775001049041748,675959.0
+2012-08-29,7.775001049041748,7.887500762939453,7.775001049041748,7.875000953674316,716239.0
+2012-08-30,,,,,
+2012-09-02,7.775001049041748,7.812500953674316,7.73750114440918,7.750000953674316,546959.0
+2012-09-03,7.775001049041748,7.775001049041748,7.700000762939453,7.750000953674316,369999.0
+2012-09-04,7.712501049041748,7.73750114440918,7.700000762939453,7.712501049041748,422299.0
+2012-09-05,,,,,
+2012-09-06,7.712501049041748,7.712501049041748,7.712501049041748,7.712501049041748,0.0
+2012-09-09,7.775001049041748,7.850000858306885,7.775001049041748,7.837501049041748,801119.0
+2012-09-10,7.837501049041748,7.837501049041748,7.775001049041748,7.80000114440918,486379.0
+2012-09-11,7.850000858306885,7.850000858306885,7.762500762939453,7.762500762939453,499379.0
+2012-09-12,7.750000953674316,7.775001049041748,7.750000953674316,7.762500762939453,504659.0
+2012-09-13,,,,,
+2012-09-16,7.775001049041748,7.837501049041748,7.750000953674316,7.750000953674316,408599.0
+2012-09-17,7.775001049041748,7.775001049041748,7.725000858306885,7.762500762939453,316259.0
+2012-09-18,7.750000953674316,7.750000953674316,7.700000762939453,7.700000762939453,349159.0
+2012-09-19,7.750000953674316,7.750000953674316,7.650001049041748,7.67500114440918,627059.0
+2012-09-20,,,,,
+2012-09-24,7.700000762939453,7.725000858306885,7.662500858306885,7.725000858306885,588459.0
+2012-09-25,7.562500953674316,7.725000858306885,7.562500953674316,7.725000858306885,232899.0
+2012-09-26,7.750000953674316,7.750000953674316,7.625000953674316,7.637500762939453,460599.0
+2012-09-27,,,,,
+2012-09-30,7.600000858306885,7.687500953674316,7.600000858306885,7.687500953674316,364859.0
+2012-10-01,7.700000762939453,7.725000858306885,7.662500858306885,7.725000858306885,469799.0
+2012-10-02,7.73750114440918,7.80000114440918,7.712501049041748,7.80000114440918,514959.0
+2012-10-03,7.750000953674316,7.912500858306885,7.750000953674316,7.887500762939453,1489659.0
+2012-10-04,,,,,
+2012-10-07,7.850000858306885,7.912500858306885,7.750000953674316,7.787500858306885,712379.0
+2012-10-08,7.80000114440918,7.812500953674316,7.762500762939453,7.762500762939453,492639.0
+2012-10-09,7.775001049041748,7.775001049041748,7.750000953674316,7.762500762939453,158979.0
+2012-10-10,7.750000953674316,7.750000953674316,7.73750114440918,7.750000953674316,337519.0
+2012-10-11,,,,,
+2012-10-14,7.700000762939453,7.750000953674316,7.67500114440918,7.725000858306885,532759.0
+2012-10-15,7.73750114440918,7.80000114440918,7.73750114440918,7.80000114440918,268539.0
+2012-10-16,7.762500762939453,7.812500953674316,7.750000953674316,7.80000114440918,690099.0
+2012-10-17,7.825000762939453,7.92500114440918,7.825000762939453,7.900001049041748,646139.0
+2012-10-18,,,,,
+2012-10-21,7.975000858306885,7.98750114440918,7.887500762939453,7.98750114440918,784699.0
+2012-10-22,7.962501049041748,7.98750114440918,7.92500114440918,7.975000858306885,2408959.0
+2012-10-23,7.950000762939453,8.025001525878906,7.937500953674316,7.975000858306885,1308979.0
+2012-10-24,7.787500858306885,7.950000762939453,7.787500858306885,7.850000858306885,731539.0
+2012-10-25,,,,,
+2012-10-28,7.850000858306885,7.850000858306885,7.850000858306885,7.850000858306885,0.0
+2012-11-01,7.850000858306885,7.850000858306885,7.850000858306885,7.850000858306885,0.0
+2012-11-04,7.837501049041748,7.837501049041748,7.750000953674316,7.80000114440918,621299.0
+2012-11-05,7.80000114440918,7.850000858306885,7.787500858306885,7.80000114440918,482659.0
+2012-11-06,7.850000858306885,7.875000953674316,7.762500762939453,7.850000858306885,1482379.0
+2012-11-07,7.825000762939453,7.850000858306885,7.80000114440918,7.812500953674316,139739.0
+2012-11-08,,,,,
+2012-11-11,7.80000114440918,7.80000114440918,7.750000953674316,7.750000953674316,690839.0
+2012-11-12,7.775001049041748,7.787500858306885,7.750000953674316,7.750000953674316,287199.0
+2012-11-13,7.750000953674316,7.80000114440918,7.750000953674316,7.80000114440918,225279.0
+2012-11-14,7.80000114440918,7.837501049041748,7.80000114440918,7.825000762939453,103499.0
+2012-11-15,,,,,
+2012-11-18,7.80000114440918,7.80000114440918,7.775001049041748,7.775001049041748,38559.0
+2012-11-19,7.80000114440918,7.80000114440918,7.662500858306885,7.700000762939453,356739.0
+2012-11-20,7.712501049041748,7.712501049041748,7.637500762939453,7.650001049041748,894039.0
+2012-11-21,7.61250114440918,7.650001049041748,7.562500953674316,7.600000858306885,549559.0
+2012-11-22,,,,,
+2012-11-25,7.575000762939453,7.587501049041748,7.575000762939453,7.587501049041748,842579.0
+2012-11-26,7.587501049041748,7.61250114440918,7.562500953674316,7.562500953674316,507139.0
+2012-11-27,7.575000762939453,7.625000953674316,7.55000114440918,7.55000114440918,217559.0
+2012-11-28,7.537500858306885,7.600000858306885,7.525001049041748,7.587501049041748,2993779.0
+2012-11-29,,,,,
+2012-12-02,7.587501049041748,7.587501049041748,7.587501049041748,7.587501049041748,0.0
+2012-12-03,7.662500858306885,7.687500953674316,7.662500858306885,7.687500953674316,409179.0
+2012-12-04,7.662500858306885,7.662500858306885,7.600000858306885,7.61250114440918,639219.0
+2012-12-05,7.61250114440918,7.67500114440918,7.600000858306885,7.67500114440918,199319.0
+2012-12-06,7.67500114440918,7.67500114440918,7.67500114440918,7.67500114440918,0.0
+2012-12-09,7.67500114440918,7.67500114440918,7.67500114440918,7.67500114440918,0.0
+2012-12-10,7.687500953674316,7.712501049041748,7.650001049041748,7.712501049041748,392899.0
+2012-12-11,7.662500858306885,7.725000858306885,7.650001049041748,7.700000762939453,292739.0
+2012-12-12,7.712501049041748,7.73750114440918,7.712501049041748,7.73750114440918,139779.0
+2012-12-13,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2012-12-16,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2012-12-17,7.73750114440918,7.750000953674316,7.725000858306885,7.725000858306885,71219.0
+2012-12-18,7.700000762939453,7.875000953674316,7.700000762939453,7.850000858306885,396359.0
+2012-12-19,7.762500762939453,7.825000762939453,7.762500762939453,7.825000762939453,54459.0
+2012-12-20,7.825000762939453,7.825000762939453,7.825000762939453,7.825000762939453,0.0
+2012-12-23,7.825000762939453,7.825000762939453,7.825000762939453,7.825000762939453,0.0
+2012-12-24,7.67500114440918,7.67500114440918,7.637500762939453,7.650001049041748,661999.0
+2012-12-25,7.637500762939453,7.67500114440918,7.637500762939453,7.650001049041748,144819.0
+2012-12-26,7.650001049041748,7.750000953674316,7.650001049041748,7.700000762939453,754839.0
+2012-12-27,7.700000762939453,7.700000762939453,7.700000762939453,7.700000762939453,0.0
+2012-12-30,7.700000762939453,7.700000762939453,7.700000762939453,7.700000762939453,0.0
+2012-12-31,7.750000953674316,7.787500858306885,7.712501049041748,7.762500762939453,548979.0
+2013-01-01,7.80000114440918,7.86250114440918,7.762500762939453,7.787500858306885,202319.0
+2013-01-02,7.787500858306885,7.937500953674316,7.787500858306885,7.937500953674316,1025739.0
+2013-01-03,7.937500953674316,7.937500953674316,7.937500953674316,7.937500953674316,0.0
+2013-01-06,7.937500953674316,7.937500953674316,7.937500953674316,7.937500953674316,0.0
+2013-01-07,8.000001907348633,8.000001907348633,7.900001049041748,7.950000762939453,947659.0
+2013-01-08,8.000001907348633,8.000001907348633,7.937500953674316,7.950000762939453,389259.0
+2013-01-09,7.98750114440918,8.07500171661377,7.912500858306885,8.000001907348633,498939.0
+2013-01-10,8.000001907348633,8.000001907348633,8.000001907348633,8.000001907348633,0.0
+2013-01-13,8.000001907348633,8.000001907348633,8.000001907348633,8.000001907348633,0.0
+2013-01-14,8.000001907348633,8.000001907348633,7.962501049041748,7.962501049041748,41399.0
+2013-01-15,7.950000762939453,7.98750114440918,7.950000762939453,7.98750114440918,218659.0
+2013-01-16,7.950000762939453,8.000001907348633,7.937500953674316,7.975000858306885,292079.0
+2013-01-17,7.975000858306885,7.975000858306885,7.975000858306885,7.975000858306885,0.0
+2013-01-20,7.975000858306885,7.975000858306885,7.975000858306885,7.975000858306885,0.0
+2013-01-21,7.962501049041748,7.975000858306885,7.92500114440918,7.950000762939453,174579.0
+2013-01-22,7.937500953674316,7.937500953674316,7.900001049041748,7.900001049041748,196219.0
+2013-01-23,7.912500858306885,7.912500858306885,7.812500953674316,7.837501049041748,816939.0
+2013-01-24,7.837501049041748,7.837501049041748,7.837501049041748,7.837501049041748,0.0
+2013-01-27,7.837501049041748,7.837501049041748,7.837501049041748,7.837501049041748,0.0
+2013-01-28,7.850000858306885,7.850000858306885,7.837501049041748,7.837501049041748,494199.0
+2013-01-29,7.837501049041748,7.837501049041748,7.750000953674316,7.812500953674316,704239.0
+2013-01-30,7.80000114440918,7.80000114440918,7.700000762939453,7.750000953674316,713199.0
+2013-01-31,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-03,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-04,7.775001049041748,7.80000114440918,7.73750114440918,7.73750114440918,520459.0
+2013-02-05,7.700000762939453,7.725000858306885,7.600000858306885,7.600000858306885,649939.0
+2013-02-06,7.650001049041748,7.775001049041748,7.650001049041748,7.750000953674316,361879.0
+2013-02-07,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-10,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-11,7.80000114440918,7.812500953674316,7.700000762939453,7.700000762939453,298599.0
+2013-02-12,7.775001049041748,7.80000114440918,7.750000953674316,7.750000953674316,216719.0
+2013-02-13,7.787500858306885,7.80000114440918,7.775001049041748,7.775001049041748,439499.0
+2013-02-14,7.775001049041748,7.775001049041748,7.775001049041748,7.775001049041748,0.0
+2013-02-17,7.775001049041748,7.775001049041748,7.775001049041748,7.775001049041748,0.0
+2013-02-18,7.80000114440918,7.812500953674316,7.73750114440918,7.750000953674316,635339.0
+2013-02-19,7.750000953674316,7.750000953674316,7.725000858306885,7.73750114440918,612219.0
+2013-02-20,7.712501049041748,7.750000953674316,7.700000762939453,7.750000953674316,680119.0
+2013-02-21,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-24,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-25,7.700000762939453,7.700000762939453,7.650001049041748,7.700000762939453,287579.0
+2013-02-26,7.687500953674316,7.700000762939453,7.650001049041748,7.662500858306885,503359.0
+2013-02-27,7.600000858306885,7.750000953674316,7.600000858306885,7.73750114440918,263839.0
+2013-02-28,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-03,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-04,7.712501049041748,7.73750114440918,7.662500858306885,7.687500953674316,180139.0
+2013-03-05,7.700000762939453,7.750000953674316,7.662500858306885,7.750000953674316,218239.0
+2013-03-06,7.73750114440918,7.73750114440918,7.712501049041748,7.73750114440918,93319.0
+2013-03-07,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-10,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-11,7.80000114440918,7.825000762939453,7.750000953674316,7.812500953674316,953559.0
+2013-03-12,7.80000114440918,7.80000114440918,7.750000953674316,7.80000114440918,1395159.0
+2013-03-13,7.750000953674316,7.80000114440918,7.750000953674316,7.750000953674316,313119.0
+2013-03-14,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-03-17,7.775001049041748,7.80000114440918,7.775001049041748,7.80000114440918,184819.0
+2013-03-18,7.775001049041748,7.837501049041748,7.762500762939453,7.80000114440918,900639.0
+2013-03-19,7.80000114440918,7.825000762939453,7.750000953674316,7.80000114440918,1519119.0
+2013-03-20,7.80000114440918,7.80000114440918,7.775001049041748,7.787500858306885,816419.0
+2013-03-21,,,,,
+2013-03-24,7.80000114440918,7.850000858306885,7.787500858306885,7.787500858306885,2780499.0
+2013-03-25,7.812500953674316,7.92500114440918,7.775001049041748,7.92500114440918,2128439.0
+2013-03-26,7.92500114440918,8.050002098083496,7.92500114440918,8.000001907348633,854519.0
+2013-03-27,8.050002098083496,8.16250228881836,8.01250171661377,8.125001907348633,2015779.0
+2013-03-28,,,,,
+2013-03-31,8.187501907348633,8.20000171661377,8.112502098083496,8.175002098083496,984039.0
+2013-04-01,8.187501907348633,8.187501907348633,8.125001907348633,8.150001525878906,775619.0
+2013-04-02,8.125001907348633,8.212501525878906,8.112502098083496,8.20000171661377,534139.0
+2013-04-03,8.212501525878906,8.212501525878906,8.13750171661377,8.20000171661377,453919.0
+2013-04-04,,,,,
+2013-04-07,8.237502098083496,8.312501907348633,8.22500228881836,8.312501907348633,1125999.0
+2013-04-08,8.32500171661377,8.35000228881836,8.26250171661377,8.300002098083496,454159.0
+2013-04-09,8.275001525878906,8.400001525878906,8.275001525878906,8.362502098083496,428099.0
+2013-04-10,8.400001525878906,8.400001525878906,8.28750228881836,8.362502098083496,830059.0
+2013-04-11,,,,,
+2013-04-14,8.375001907348633,8.38750171661377,8.35000228881836,8.362502098083496,400179.0
+2013-04-15,8.35000228881836,8.60000228881836,8.35000228881836,8.550002098083496,1104019.0
+2013-04-16,8.550002098083496,8.550002098083496,8.400001525878906,8.487502098083496,321279.0
+2013-04-17,8.500001907348633,8.550002098083496,8.500001907348633,8.525001525878906,264659.0
+2013-04-18,,,,,
+2013-04-21,8.612502098083496,8.70000171661377,8.60000228881836,8.625001907348633,338559.0
+2013-04-22,8.612502098083496,8.625001907348633,8.587501525878906,8.625001907348633,252319.0
+2013-04-23,8.70000171661377,8.70000171661377,8.57500171661377,8.687501907348633,569559.0
+2013-04-24,8.525001525878906,8.63750171661377,8.525001525878906,8.625001907348633,860059.0
+2013-04-25,,,,,
+2013-04-28,8.650001525878906,8.737502098083496,8.587501525878906,8.737502098083496,612799.0
+2013-04-29,8.72500228881836,8.85000228881836,8.687501907348633,8.76250171661377,1387559.0
+2013-04-30,8.70000171661377,8.76250171661377,8.612502098083496,8.72500228881836,728419.0
+2013-05-01,8.70000171661377,8.70000171661377,8.550002098083496,8.562501907348633,987119.0
+2013-05-02,8.562501907348633,8.562501907348633,8.562501907348633,8.562501907348633,0.0
+2013-05-05,8.550002098083496,8.550002098083496,8.437501907348633,8.500001907348633,464099.0
+2013-05-06,8.45000171661377,8.95000171661377,8.45000171661377,8.800002098083496,1669819.0
+2013-05-07,8.800002098083496,8.800002098083496,8.687501907348633,8.70000171661377,591319.0
+2013-05-08,8.800002098083496,8.837501525878906,8.750001907348633,8.78750228881836,299679.0
+2013-05-09,,,,,
+2013-05-12,8.750001907348633,8.750001907348633,8.70000171661377,8.72500228881836,641379.0
+2013-05-13,8.70000171661377,8.72500228881836,8.625001907348633,8.70000171661377,714599.0
+2013-05-14,8.70000171661377,8.70000171661377,8.650001525878906,8.675002098083496,320779.0
+2013-05-15,8.63750171661377,8.95000171661377,8.63750171661377,8.775001525878906,3689339.0
+2013-05-16,,,,,
+2013-05-19,8.900001525878906,9.000001907348633,8.900001525878906,8.95000171661377,356699.0
+2013-05-20,8.937501907348633,8.987502098083496,8.937501907348633,8.987502098083496,267739.0
+2013-05-21,9.000001907348633,9.650001525878906,8.95000171661377,9.300002098083496,1536999.0
+2013-05-22,9.437501907348633,9.487502098083496,9.20000171661377,9.337501525878906,1143099.0
+2013-05-23,,,,,
+2013-05-26,9.250001907348633,9.250001907348633,9.112502098083496,9.125001907348633,340839.0
+2013-05-27,9.125001907348633,9.150001525878906,9.07500171661377,9.150001525878906,496379.0
+2013-05-28,9.187501907348633,9.312501907348633,9.175002098083496,9.300002098083496,1231579.0
+2013-05-29,9.28750228881836,9.500001907348633,9.22500228881836,9.487502098083496,1200879.0
+2013-05-30,,,,,
+2013-06-02,9.45000171661377,9.53750228881836,9.437501907348633,9.437501907348633,274319.0
+2013-06-03,9.375001907348633,9.462501525878906,9.375001907348633,9.425002098083496,2223299.0
+2013-06-04,9.400001525878906,9.500001907348633,9.400001525878906,9.425002098083496,1048499.0
+2013-06-05,9.400001525878906,9.712501525878906,9.400001525878906,9.525001525878906,553639.0
+2013-06-06,,,,,
+2013-06-09,9.675002098083496,9.70000171661377,9.60000228881836,9.612502098083496,483419.0
+2013-06-10,9.650001525878906,9.675002098083496,9.625001907348633,9.66250228881836,676399.0
+2013-06-11,9.712501525878906,9.712501525878906,9.63750171661377,9.675002098083496,433239.0
+2013-06-12,9.63750171661377,9.82500171661377,9.63750171661377,9.687501907348633,4142678.0
+2013-06-13,,,,,
+2013-06-16,9.500001907348633,9.562501907348633,9.47500228881836,9.47500228881836,1139619.0
+2013-06-17,9.500001907348633,9.612502098083496,9.500001907348633,9.612502098083496,1048699.0
+2013-06-18,9.60000228881836,9.675002098083496,9.587501525878906,9.612502098083496,395179.0
+2013-06-19,9.587501525878906,9.70000171661377,9.587501525878906,9.675002098083496,326999.0
+2013-06-20,,,,,
+2013-06-23,9.70000171661377,9.775001525878906,9.687501907348633,9.70000171661377,439379.0
+2013-06-24,9.750001907348633,10.250001907348633,9.712501525878906,9.76250171661377,1602139.0
+2013-06-25,9.775001525878906,9.775001525878906,9.687501907348633,9.687501907348633,669759.0
+2013-06-26,9.687501907348633,9.72500228881836,9.650001525878906,9.650001525878906,348819.0
+2013-06-27,128.6666717529297,128.6666717529297,128.6666717529297,128.6666717529297,0.0
+2013-06-30,9.650001525878906,9.72500228881836,9.63750171661377,9.650001525878906,220119.0
+2013-07-01,9.625001907348633,9.675002098083496,9.625001907348633,9.675002098083496,174619.0
+2013-07-02,9.650001525878906,9.937501907348633,9.650001525878906,9.85000228881836,914599.0
+2013-07-03,9.812501907348633,9.900001525878906,9.750001907348633,9.78750228881836,291879.0
+2013-07-04,9.78750228881836,9.78750228881836,9.78750228881836,9.78750228881836,0.0
+2013-07-07,9.85000228881836,9.900001525878906,9.82500171661377,9.88750171661377,517019.0
+2013-07-08,9.88750171661377,9.95000171661377,9.88750171661377,9.95000171661377,226339.0
+2013-07-09,9.95000171661377,9.95000171661377,9.85000228881836,9.900001525878906,389979.0
+2013-07-10,9.925002098083496,10.000001907348633,9.925002098083496,9.97500228881836,336979.0
+2013-07-11,,,,,
+2013-07-14,10.10000228881836,10.250001907348633,10.000001907348633,10.10000228881836,1851059.0
+2013-07-15,10.175002098083496,10.187501907348633,10.07500171661377,10.187501907348633,302179.0
+2013-07-16,10.20000171661377,10.300002098083496,10.20000171661377,10.275001525878906,1467719.0
+2013-07-17,10.275001525878906,10.275001525878906,10.212501525878906,10.250001907348633,1349099.0
+2013-07-18,,,,,
+2013-07-21,10.20000171661377,10.300002098083496,10.20000171661377,10.250001907348633,2024619.0
+2013-07-22,10.20000171661377,10.250001907348633,10.150001525878906,10.20000171661377,3528919.0
+2013-07-23,10.20000171661377,10.20000171661377,10.07500171661377,10.16250228881836,1866559.0
+2013-07-24,10.10000228881836,10.20000171661377,10.10000228881836,10.125001907348633,774219.0
+2013-07-25,10.125001907348633,10.125001907348633,10.125001907348633,10.125001907348633,0.0
+2013-07-28,10.16250228881836,10.175002098083496,10.13750171661377,10.150001525878906,536419.0
+2013-07-29,10.20000171661377,10.425002098083496,10.175002098083496,10.35000228881836,1284539.0
+2013-07-30,10.375001907348633,10.400001525878906,10.275001525878906,10.400001525878906,1190559.0
+2013-07-31,10.400001525878906,10.675002098083496,10.400001525878906,10.51250171661377,1218419.0
+2013-08-01,10.550002098083496,10.550002098083496,10.300002098083496,10.400001525878906,1099299.0
+2013-08-04,10.45000171661377,10.487502098083496,10.45000171661377,10.45000171661377,289079.0
+2013-08-05,10.45000171661377,10.500001907348633,10.425002098083496,10.500001907348633,584999.0
+2013-08-11,10.500001907348633,10.500001907348633,10.500001907348633,10.500001907348633,0.0
+2013-08-13,10.500001907348633,11.250001907348633,10.500001907348633,11.20000171661377,3183719.0
+2013-08-14,11.20000171661377,11.20000171661377,11.000001907348633,11.050002098083496,1763859.0
+2013-08-15,11.000001907348633,11.000001907348633,10.712501525878906,10.737502098083496,2950599.0
+2013-08-18,,,,,
+2013-08-19,10.60000228881836,10.775001525878906,10.53750228881836,10.60000228881836,2942299.0
+2013-08-20,10.612502098083496,10.675002098083496,10.60000228881836,10.625001907348633,528419.0
+2013-08-21,10.625001907348633,10.800002098083496,10.625001907348633,10.750001907348633,743359.0
+2013-08-22,10.750001907348633,10.800002098083496,10.70000171661377,10.70000171661377,1666759.0
+2013-08-25,10.70000171661377,10.78750228881836,10.70000171661377,10.775001525878906,1074899.0
+2013-08-26,10.675002098083496,10.775001525878906,10.675002098083496,10.72500228881836,1072339.0
+2013-08-27,10.72500228881836,10.72500228881836,10.45000171661377,10.57500171661377,3083559.0
+2013-08-28,10.38750171661377,10.737502098083496,10.300002098083496,10.66250228881836,1386579.0
+2013-08-29,10.712501525878906,10.72500228881836,10.650001525878906,10.687501907348633,750179.0
+2013-09-01,10.70000171661377,10.900001525878906,10.70000171661377,10.900001525878906,670479.0
+2013-09-02,10.900001525878906,10.900001525878906,10.82500171661377,10.875001907348633,759659.0
+2013-09-03,10.900001525878906,10.987502098083496,10.900001525878906,10.97500228881836,922059.0
+2013-09-04,10.97500228881836,10.97500228881836,10.550002098083496,10.562501907348633,847619.0
+2013-09-05,10.57500171661377,10.57500171661377,10.45000171661377,10.462501525878906,326179.0
+2013-09-08,10.550002098083496,10.650001525878906,10.300002098083496,10.300002098083496,824359.0
+2013-09-09,10.250001907348633,10.300002098083496,10.150001525878906,10.20000171661377,1016919.0
+2013-09-10,10.400001525878906,10.612502098083496,10.35000228881836,10.57500171661377,1798399.0
+2013-09-11,10.66250228881836,10.687501907348633,10.550002098083496,10.675002098083496,430819.0
+2013-09-12,10.687501907348633,10.70000171661377,10.587501525878906,10.587501525878906,425039.0
+2013-09-15,10.650001525878906,10.800002098083496,10.650001525878906,10.78750228881836,680899.0
+2013-09-16,10.800002098083496,11.050002098083496,10.800002098083496,10.937501907348633,678659.0
+2013-09-17,10.937501907348633,10.95000171661377,10.837501525878906,10.925002098083496,229179.0
+2013-09-18,10.95000171661377,10.95000171661377,10.900001525878906,10.925002098083496,337699.0
+2013-09-19,10.925002098083496,10.95000171661377,10.900001525878906,10.900001525878906,742659.0
+2013-09-24,10.900001525878906,10.97500228881836,10.900001525878906,10.962501525878906,546839.0
+2013-09-25,10.962501525878906,10.962501525878906,10.962501525878906,10.962501525878906,0.0
+2013-09-26,10.91250228881836,11.550002098083496,10.91250228881836,11.250001907348633,3220479.0
+2013-09-29,11.275001525878906,11.70000171661377,11.275001525878906,11.425002098083496,1633859.0
+2013-09-30,11.487502098083496,11.60000228881836,11.45000171661377,11.562501907348633,379199.0
+2013-10-01,11.500001907348633,11.91250228881836,11.500001907348633,11.800002098083496,1677779.0
+2013-10-02,11.85000228881836,11.88750171661377,11.60000228881836,11.650001525878906,845499.0
+2013-10-03,11.650001525878906,11.987502098083496,11.587501525878906,11.587501525878906,1277799.0
+2013-10-06,11.875001907348633,11.900001525878906,11.625001907348633,11.675002098083496,691619.0
+2013-10-07,11.675002098083496,11.675002098083496,11.437501907348633,11.437501907348633,947099.0
+2013-10-08,11.45000171661377,11.500001907348633,11.10000228881836,11.10000228881836,434059.0
+2013-10-09,11.150001525878906,11.16250228881836,11.07500171661377,11.150001525878906,875419.0
+2013-10-10,11.275001525878906,11.425002098083496,11.10000228881836,11.175002098083496,1313939.0
+2013-10-13,11.175002098083496,11.175002098083496,11.175002098083496,11.175002098083496,0.0
+2013-10-20,11.41250228881836,11.462501525878906,11.212501525878906,11.250001907348633,1363499.0
+2013-10-21,11.250001907348633,11.425002098083496,11.22500228881836,11.400001525878906,1384859.0
+2013-10-22,11.400001525878906,11.750001907348633,11.400001525878906,11.612502098083496,1390259.0
+2013-10-23,11.925002098083496,12.400003433227539,11.85000228881836,12.350003242492676,4900298.0
+2013-10-24,12.462503433227539,12.487503051757812,12.300003051757812,12.31250286102295,2635439.0
+2013-10-27,12.350003242492676,12.450002670288086,12.300003051757812,12.31250286102295,1784499.0
+2013-10-28,12.37500286102295,12.37500286102295,12.100003242492676,12.18750286102295,1030399.0
+2013-10-29,12.18750286102295,12.18750286102295,11.900001525878906,11.962501525878906,1444799.0
+2013-10-30,11.962501525878906,11.97500228881836,11.650001525878906,11.82500171661377,2426419.0
+2013-10-31,11.750001907348633,11.750001907348633,11.625001907348633,11.687501907348633,1748399.0
+2013-11-03,11.687501907348633,12.00000286102295,11.687501907348633,11.85000228881836,2145019.0
+2013-11-04,11.875001907348633,12.100003242492676,11.875001907348633,12.06250286102295,1330419.0
+2013-11-05,12.100003242492676,12.325002670288086,12.100003242492676,12.275003433227539,1908559.0
+2013-11-06,12.31250286102295,12.462503433227539,12.31250286102295,12.37500286102295,1961219.0
+2013-11-07,12.400003433227539,12.487503051757812,12.275003433227539,12.350003242492676,1874799.0
+2013-11-10,12.31250286102295,12.31250286102295,12.100003242492676,12.150003433227539,1127639.0
+2013-11-11,12.12500286102295,12.12500286102295,12.012502670288086,12.050003051757812,769319.0
+2013-11-12,12.050003051757812,12.25000286102295,12.037503242492676,12.225003242492676,1124259.0
+2013-11-13,12.18750286102295,12.225003242492676,12.137502670288086,12.162503242492676,703959.0
+2013-11-14,12.112503051757812,12.225003242492676,12.112503051757812,12.200002670288086,482539.0
+2013-11-17,12.225003242492676,12.225003242492676,12.150003433227539,12.162503242492676,580439.0
+2013-11-18,12.162503242492676,12.300003051757812,12.162503242492676,12.25000286102295,331139.0
+2013-11-19,12.25000286102295,12.325002670288086,12.200002670288086,12.275003433227539,724619.0
+2013-11-20,12.225003242492676,12.25000286102295,12.150003433227539,12.150003433227539,763979.0
+2013-11-21,12.150003433227539,12.25000286102295,12.087503433227539,12.25000286102295,1076739.0
+2013-11-24,12.25000286102295,12.337503433227539,12.200002670288086,12.300003051757812,703759.0
+2013-11-25,12.350003242492676,12.350003242492676,12.300003051757812,12.337503433227539,879919.0
+2013-11-26,12.337503433227539,12.675003051757812,12.300003051757812,12.37500286102295,43818709.0
+2013-11-27,12.425003051757812,12.425003051757812,12.262502670288086,12.337503433227539,1743899.0
+2013-11-28,12.637502670288086,12.65625286102295,12.300003051757812,12.337503433227539,3303505.0
+2013-12-01,12.431253433227539,12.431253433227539,12.300003051757812,12.318753242492676,1890812.0
+2013-12-02,12.300003051757812,12.337503433227539,12.150003433227539,12.206253051757812,1743746.0
+2013-12-03,12.225003242492676,12.300003051757812,12.075002670288086,12.075002670288086,929186.0
+2013-12-04,12.075002670288086,12.112503051757812,11.85000228881836,11.94375228881836,962306.0
+2013-12-05,12.00000286102295,12.00000286102295,11.85000228881836,11.88750171661377,664653.0
+2013-12-08,12.00000286102295,12.075002670288086,11.88750171661377,12.018753051757812,942079.0
+2013-12-09,12.075002670288086,12.075002670288086,11.962501525878906,12.00000286102295,686746.0
+2013-12-10,12.075002670288086,12.168752670288086,12.037503242492676,12.150003433227539,1574719.0
+2013-12-11,12.18750286102295,12.18750286102295,12.075002670288086,12.075002670288086,840666.0
+2013-12-12,12.168752670288086,12.37500286102295,12.09375286102295,12.318753242492676,2538746.0
+2013-12-15,12.356252670288086,12.356252670288086,12.112503051757812,12.131253242492676,1599666.0
+2013-12-16,12.150003433227539,12.337503433227539,12.150003433227539,12.206253051757812,4053812.0
+2013-12-17,12.150003433227539,12.206253051757812,12.09375286102295,12.168752670288086,935266.0
+2013-12-18,12.168752670288086,12.262502670288086,12.112503051757812,12.112503051757812,1306293.0
+2013-12-19,12.131253242492676,12.225003242492676,12.131253242492676,12.168752670288086,1270759.0
+2013-12-22,12.18750286102295,12.18750286102295,11.98125171661377,12.00000286102295,1449906.0
+2013-12-23,12.037503242492676,12.09375286102295,12.037503242492676,12.056253433227539,370919.0
+2013-12-24,12.056253433227539,12.112503051757812,12.018753051757812,12.056253433227539,761253.0
+2013-12-25,12.09375286102295,12.112503051757812,12.037503242492676,12.037503242492676,259866.0
+2013-12-26,12.018753051757812,12.037503242492676,11.906251907348633,12.00000286102295,755053.0
+2013-12-29,12.00000286102295,12.00000286102295,11.88750171661377,11.962501525878906,847626.0
+2013-12-30,11.925002098083496,12.018753051757812,11.925002098083496,12.00000286102295,388693.0
+2013-12-31,12.018753051757812,12.037503242492676,11.925002098083496,11.925002098083496,475346.0
+2014-01-01,11.925002098083496,11.98125171661377,11.925002098083496,11.962501525878906,218613.0
+2014-01-02,11.925002098083496,12.018753051757812,11.925002098083496,12.018753051757812,710453.0
+2014-01-05,12.056253433227539,12.075002670288086,12.037503242492676,12.056253433227539,682386.0
+2014-01-06,12.037503242492676,12.168752670288086,12.037503242492676,12.056253433227539,1386839.0
+2014-01-07,12.09375286102295,12.412503242492676,12.037503242492676,12.37500286102295,4764492.0
+2014-01-08,12.37500286102295,12.431253433227539,12.318753242492676,12.393753051757812,3958345.0
+2014-01-09,12.37500286102295,12.487503051757812,12.337503433227539,12.487503051757812,1732492.0
+2014-01-12,12.525003433227539,13.12500286102295,12.525003433227539,12.900003433227539,3839172.0
+2014-01-13,12.900003433227539,13.106252670288086,12.675003051757812,13.106252670288086,2677185.0
+2014-01-14,13.106252670288086,13.106252670288086,13.106252670288086,13.106252670288086,0.0
+2014-01-15,13.087503433227539,13.481252670288086,13.050003051757812,13.368753433227539,2603959.0
+2014-01-16,13.50000286102295,13.650003433227539,13.425003051757812,13.612503051757812,1893519.0
+2014-01-19,13.631253242492676,13.650003433227539,13.425003051757812,13.462503433227539,1205359.0
+2014-01-20,13.462503433227539,13.68750286102295,13.237503051757812,13.537503242492676,2672745.0
+2014-01-21,13.537503242492676,13.537503242492676,13.368753433227539,13.40625286102295,1579826.0
+2014-01-22,13.387502670288086,13.518753051757812,13.387502670288086,13.443753242492676,2707812.0
+2014-01-23,13.425003051757812,13.50000286102295,13.387502670288086,13.425003051757812,843159.0
+2014-01-26,13.050003051757812,13.293752670288086,12.975003242492676,13.275003433227539,2209172.0
+2014-01-27,13.275003433227539,13.275003433227539,13.050003051757812,13.050003051757812,2231172.0
+2014-01-28,13.12500286102295,13.200002670288086,13.087503433227539,13.12500286102295,1610972.0
+2014-01-29,13.200002670288086,13.200002670288086,13.012502670288086,13.050003051757812,2626999.0
+2014-01-30,13.050003051757812,13.087503433227539,12.975003242492676,13.087503433227539,1220093.0
+2014-02-02,13.087503433227539,13.162503242492676,13.012502670288086,13.050003051757812,991573.0
+2014-02-03,13.050003051757812,13.050003051757812,12.93750286102295,12.93750286102295,1455839.0
+2014-02-04,12.918752670288086,12.93750286102295,12.618753433227539,12.93750286102295,1634146.0
+2014-02-05,12.900003433227539,13.012502670288086,12.900003433227539,12.975003242492676,577146.0
+2014-02-06,13.050003051757812,13.31250286102295,13.03125286102295,13.237503051757812,3156932.0
+2014-02-09,13.350003242492676,13.350003242492676,13.21875286102295,13.21875286102295,911573.0
+2014-02-10,13.237503051757812,13.31250286102295,13.237503051757812,13.275003433227539,726399.0
+2014-02-11,13.293752670288086,13.293752670288086,13.237503051757812,13.256253242492676,843719.0
+2014-02-12,13.275003433227539,13.293752670288086,13.200002670288086,13.275003433227539,1100159.0
+2014-02-13,13.275003433227539,13.293752670288086,13.162503242492676,13.200002670288086,1387612.0
+2014-02-16,13.275003433227539,13.275003433227539,13.12500286102295,13.21875286102295,602693.0
+2014-02-17,13.275003433227539,13.275003433227539,13.12500286102295,13.21875286102295,1176933.0
+2014-02-18,13.21875286102295,13.31250286102295,13.200002670288086,13.275003433227539,1840959.0
+2014-02-19,13.275003433227539,13.275003433227539,13.050003051757812,13.21875286102295,1138066.0
+2014-02-20,13.237503051757812,13.275003433227539,13.21875286102295,13.275003433227539,865653.0
+2014-02-23,13.256253242492676,13.275003433227539,13.181253433227539,13.275003433227539,1731639.0
+2014-02-24,13.256253242492676,13.275003433227539,13.200002670288086,13.21875286102295,281786.0
+2014-02-25,13.21875286102295,13.275003433227539,13.162503242492676,13.275003433227539,869333.0
+2014-02-26,13.275003433227539,13.331253051757812,13.200002670288086,13.331253051757812,1096866.0
+2014-02-27,13.331253051757812,13.575002670288086,13.275003433227539,13.537503242492676,2172052.0
+2014-03-02,13.537503242492676,13.78125286102295,13.462503433227539,13.78125286102295,2622532.0
+2014-03-03,13.837503433227539,14.137502670288086,13.725003242492676,13.96875286102295,2872732.0
+2014-03-04,13.96875286102295,14.306253433227539,13.912503242492676,14.268753051757812,3137119.0
+2014-03-05,14.381253242492676,14.53125286102295,14.100003242492676,14.34375286102295,3732959.0
+2014-03-06,14.34375286102295,14.362503051757812,14.268753051757812,14.325002670288086,1167479.0
+2014-03-09,14.34375286102295,14.90625286102295,14.325002670288086,14.850003242492676,2571359.0
+2014-03-10,14.850003242492676,15.731252670288086,14.756253242492676,15.28125286102295,3505292.0
+2014-03-11,15.262502670288086,15.262502670288086,14.962503433227539,15.09375286102295,2658012.0
+2014-03-12,15.056253433227539,15.150003433227539,15.00000286102295,15.150003433227539,351559.0
+2014-03-13,15.150003433227539,15.150003433227539,15.150003433227539,15.150003433227539,0.0
+2014-03-16,15.150003433227539,15.150003433227539,15.075002670288086,15.075002670288086,718519.0
+2014-03-17,15.075002670288086,15.225003242492676,15.075002670288086,15.150003433227539,809866.0
+2014-03-18,15.168752670288086,15.168752670288086,15.075002670288086,15.168752670288086,1010413.0
+2014-03-19,15.168752670288086,15.168752670288086,14.90625286102295,15.037503242492676,983213.0
+2014-03-20,15.037503242492676,15.037503242492676,14.90625286102295,14.90625286102295,626399.0
+2014-03-23,15.00000286102295,15.00000286102295,14.850003242492676,14.90625286102295,1202439.0
+2014-03-24,14.925003051757812,14.962503433227539,14.700002670288086,14.81250286102295,1076813.0
+2014-03-25,14.850003242492676,14.850003242492676,14.700002670288086,14.81250286102295,935506.0
+2014-03-26,14.81250286102295,14.831253051757812,14.643753051757812,14.681253433227539,1561559.0
+2014-03-27,14.662503242492676,14.71875286102295,14.587503433227539,14.62500286102295,1006479.0
+2014-03-30,14.662503242492676,14.662503242492676,14.475003242492676,14.550003051757812,1682452.0
+2014-03-31,14.550003051757812,15.46875286102295,14.475003242492676,15.450002670288086,3330892.0
+2014-04-01,15.37500286102295,16.125003814697266,15.37500286102295,15.543752670288086,3128239.0
+2014-04-02,15.712503433227539,15.712503433227539,15.600003242492676,15.600003242492676,1753452.0
+2014-04-03,15.75000286102295,16.068754196166992,15.675003051757812,15.93750286102295,2528559.0
+2014-04-06,15.993753433227539,16.125003814697266,15.75000286102295,15.75000286102295,1330373.0
+2014-04-07,15.75000286102295,15.75000286102295,15.131253242492676,15.56250286102295,2225772.0
+2014-04-08,15.56250286102295,15.56250286102295,15.318753242492676,15.37500286102295,1488586.0
+2014-04-09,15.356252670288086,15.412503242492676,15.318753242492676,15.318753242492676,2020012.0
+2014-04-10,15.318753242492676,15.318753242492676,15.075002670288086,15.075002670288086,1130693.0
+2014-04-13,15.075002670288086,15.731252670288086,15.075002670288086,15.37500286102295,2222306.0
+2014-04-14,15.525003433227539,15.543752670288086,15.262502670288086,15.356252670288086,754973.0
+2014-04-15,15.318753242492676,15.412503242492676,15.243753433227539,15.262502670288086,778293.0
+2014-04-16,15.300003051757812,15.300003051757812,15.09375286102295,15.09375286102295,1495506.0
+2014-04-17,15.300003051757812,15.393753051757812,15.075002670288086,15.131253242492676,1462439.0
+2014-04-20,15.206253051757812,15.412503242492676,15.168752670288086,15.337503433227539,811919.0
+2014-04-21,15.262502670288086,15.28125286102295,15.150003433227539,15.225003242492676,1116426.0
+2014-04-22,15.28125286102295,15.300003051757812,15.150003433227539,15.206253051757812,1651972.0
+2014-04-23,15.206253051757812,15.243753433227539,15.150003433227539,15.150003433227539,633133.0
+2014-04-24,15.168752670288086,15.18750286102295,15.056253433227539,15.075002670288086,695986.0
+2014-04-27,15.075002670288086,15.412503242492676,15.075002670288086,15.37500286102295,730373.0
+2014-04-28,15.450002670288086,15.600003242492676,15.225003242492676,15.262502670288086,2520292.0
+2014-04-29,15.356252670288086,15.356252670288086,15.18750286102295,15.18750286102295,1213799.0
+2014-04-30,15.131253242492676,15.150003433227539,15.09375286102295,15.150003433227539,2431972.0
+2014-05-01,15.112503051757812,15.300003051757812,15.112503051757812,15.18750286102295,979933.0
+2014-05-04,15.168752670288086,15.262502670288086,15.168752670288086,15.225003242492676,756519.0
+2014-05-05,15.243753433227539,15.243753433227539,15.075002670288086,15.168752670288086,51248147.0
+2014-05-06,15.150003433227539,15.18750286102295,15.075002670288086,15.09375286102295,2081012.0
+2014-05-07,15.09375286102295,15.131253242492676,15.075002670288086,15.131253242492676,1808199.0
+2014-05-08,15.112503051757812,15.150003433227539,15.09375286102295,15.112503051757812,302479.0
+2014-05-11,15.131253242492676,15.150003433227539,15.075002670288086,15.09375286102295,1316146.0
+2014-05-12,15.09375286102295,15.150003433227539,15.075002670288086,15.131253242492676,697639.0
+2014-05-13,15.112503051757812,15.168752670288086,15.075002670288086,15.09375286102295,483679.0
+2014-05-14,15.112503051757812,15.131253242492676,15.037503242492676,15.056253433227539,826946.0
+2014-05-15,15.075002670288086,15.09375286102295,15.00000286102295,15.037503242492676,1271586.0
+2014-05-18,15.037503242492676,15.056253433227539,14.981252670288086,15.056253433227539,825813.0
+2014-05-19,15.037503242492676,15.037503242492676,14.831253051757812,14.868753433227539,585693.0
+2014-05-20,14.90625286102295,14.962503433227539,14.737503051757812,14.850003242492676,1326519.0
+2014-05-21,14.868753433227539,14.962503433227539,14.850003242492676,14.943753242492676,2127746.0
+2014-05-22,14.962503433227539,15.00000286102295,14.868753433227539,14.868753433227539,720626.0
+2014-05-25,14.850003242492676,14.962503433227539,14.850003242492676,14.943753242492676,1034773.0
+2014-05-26,14.981252670288086,15.300003051757812,14.981252670288086,15.075002670288086,1733172.0
+2014-05-27,15.037503242492676,15.18750286102295,15.00000286102295,15.037503242492676,754706.0
+2014-05-28,15.056253433227539,15.075002670288086,15.00000286102295,15.018753051757812,606239.0
+2014-05-29,15.037503242492676,15.131253242492676,15.037503242492676,15.131253242492676,1741599.0
+2014-06-01,15.150003433227539,15.168752670288086,15.112503051757812,15.150003433227539,941453.0
+2014-06-02,15.150003433227539,15.356252670288086,15.150003433227539,15.262502670288086,1596172.0
+2014-06-03,15.300003051757812,15.393753051757812,15.225003242492676,15.318753242492676,1356666.0
+2014-06-04,15.300003051757812,15.337503433227539,15.168752670288086,15.300003051757812,994106.0
+2014-06-05,15.225003242492676,15.37500286102295,15.225003242492676,15.37500286102295,832199.0
+2014-06-08,15.393753051757812,15.487503051757812,15.318753242492676,15.356252670288086,1393932.0
+2014-06-09,15.37500286102295,15.46875286102295,15.37500286102295,15.393753051757812,1160533.0
+2014-06-10,15.412503242492676,15.46875286102295,15.37500286102295,15.393753051757812,1010346.0
+2014-06-11,15.46875286102295,15.46875286102295,15.37500286102295,15.412503242492676,901733.0
+2014-06-12,15.412503242492676,15.600003242492676,15.393753051757812,15.525003433227539,1493866.0
+2014-06-15,15.262502670288086,15.506253242492676,15.262502670288086,15.356252670288086,674719.0
+2014-06-16,15.37500286102295,15.37500286102295,15.00000286102295,15.243753433227539,356013.0
+2014-06-17,15.225003242492676,15.225003242492676,15.00000286102295,15.075002670288086,564679.0
+2014-06-18,15.112503051757812,15.225003242492676,15.112503051757812,15.112503051757812,460906.0
+2014-06-19,15.18750286102295,15.28125286102295,15.18750286102295,15.262502670288086,267973.0
+2014-06-22,15.300003051757812,15.318753242492676,15.28125286102295,15.300003051757812,310853.0
+2014-06-23,15.243753433227539,15.300003051757812,15.150003433227539,15.243753433227539,263813.0
+2014-06-24,15.168752670288086,15.168752670288086,14.962503433227539,14.981252670288086,660279.0
+2014-06-25,14.981252670288086,15.037503242492676,14.90625286102295,14.943753242492676,1505492.0
+2014-06-26,14.981252670288086,14.981252670288086,14.775003433227539,14.793752670288086,1144266.0
+2014-06-29,14.775003433227539,14.81250286102295,14.737503051757812,14.775003433227539,524613.0
+2014-06-30,14.775003433227539,14.831253051757812,14.700002670288086,14.775003433227539,639453.0
+2014-07-01,14.831253051757812,14.943753242492676,14.793752670288086,14.81250286102295,1270399.0
+2014-07-02,14.868753433227539,14.868753433227539,14.681253433227539,14.700002670288086,2521212.0
+2014-07-03,14.925003051757812,15.112503051757812,14.793752670288086,15.00000286102295,3581292.0
+2014-07-06,14.981252670288086,15.056253433227539,14.831253051757812,15.00000286102295,1664506.0
+2014-07-07,14.925003051757812,15.018753051757812,14.831253051757812,14.925003051757812,1674052.0
+2014-07-08,14.887502670288086,14.90625286102295,14.700002670288086,14.775003433227539,1066933.0
+2014-07-09,14.756253242492676,14.775003433227539,14.606252670288086,14.737503051757812,1741919.0
+2014-07-10,14.737503051757812,14.925003051757812,14.71875286102295,14.925003051757812,1631972.0
+2014-07-13,14.925003051757812,14.981252670288086,14.887502670288086,14.887502670288086,545106.0
+2014-07-14,14.887502670288086,14.90625286102295,14.831253051757812,14.850003242492676,763973.0
+2014-07-15,14.868753433227539,14.925003051757812,14.831253051757812,14.831253051757812,493506.0
+2014-07-16,14.850003242492676,14.850003242492676,14.775003433227539,14.850003242492676,802466.0
+2014-07-17,14.793752670288086,14.81250286102295,14.737503051757812,14.756253242492676,400773.0
+2014-07-20,14.737503051757812,14.793752670288086,14.700002670288086,14.700002670288086,450573.0
+2014-07-21,14.700002670288086,14.71875286102295,14.62500286102295,14.700002670288086,1028519.0
+2014-07-22,14.756253242492676,15.037503242492676,14.700002670288086,14.981252670288086,3275559.0
+2014-07-23,14.925003051757812,15.150003433227539,14.925003051757812,15.112503051757812,1110319.0
+2014-07-24,15.112503051757812,15.168752670288086,15.075002670288086,15.131253242492676,989186.0
+2014-08-03,15.075002670288086,15.300003051757812,15.075002670288086,15.28125286102295,891559.0
+2014-08-04,15.300003051757812,15.525003433227539,15.262502670288086,15.487503051757812,2043866.0
+2014-08-05,15.487503051757812,15.543752670288086,15.356252670288086,15.431253433227539,838013.0
+2014-08-06,15.37500286102295,15.450002670288086,15.28125286102295,15.337503433227539,941293.0
+2014-08-07,15.337503433227539,15.431253433227539,15.28125286102295,15.300003051757812,585746.0
+2014-08-10,15.300003051757812,15.300003051757812,15.225003242492676,15.243753433227539,614746.0
+2014-08-11,15.225003242492676,15.356252670288086,15.225003242492676,15.225003242492676,590319.0
+2014-08-12,15.28125286102295,15.28125286102295,15.206253051757812,15.243753433227539,521813.0
+2014-08-13,15.225003242492676,15.337503433227539,15.225003242492676,15.337503433227539,532266.0
+2014-08-14,15.318753242492676,15.337503433227539,15.262502670288086,15.28125286102295,485959.0
+2014-08-17,15.28125286102295,15.412503242492676,15.28125286102295,15.412503242492676,1129413.0
+2014-08-18,15.412503242492676,15.450002670288086,15.37500286102295,15.37500286102295,950799.0
+2014-08-19,15.37500286102295,15.46875286102295,15.337503433227539,15.412503242492676,609133.0
+2014-08-20,15.37500286102295,15.56250286102295,15.37500286102295,15.525003433227539,1107066.0
+2014-08-21,15.525003433227539,15.675003051757812,15.525003433227539,15.65625286102295,1184826.0
+2014-08-24,15.693753242492676,15.75000286102295,15.637502670288086,15.65625286102295,612693.0
+2014-08-25,15.600003242492676,15.675003051757812,15.337503433227539,15.525003433227539,368959.0
+2014-08-26,15.450002670288086,15.506253242492676,15.450002670288086,15.450002670288086,536653.0
+2014-08-27,15.525003433227539,15.543752670288086,15.412503242492676,15.412503242492676,659559.0
+2014-08-28,15.525003433227539,15.525003433227539,15.356252670288086,15.412503242492676,774719.0
+2014-08-31,15.412503242492676,15.487503051757812,15.412503242492676,15.487503051757812,452586.0
+2014-09-01,15.450002670288086,15.487503051757812,15.431253433227539,15.450002670288086,409773.0
+2014-09-02,15.450002670288086,15.487503051757812,15.393753051757812,15.393753051757812,544693.0
+2014-09-03,15.412503242492676,15.46875286102295,15.37500286102295,15.37500286102295,1033586.0
+2014-09-04,15.37500286102295,15.393753051757812,15.243753433227539,15.393753051757812,1290479.0
+2014-09-07,15.37500286102295,15.37500286102295,15.262502670288086,15.300003051757812,1457119.0
+2014-09-08,15.300003051757812,15.412503242492676,15.300003051757812,15.37500286102295,1123039.0
+2014-09-09,15.412503242492676,15.431253433227539,15.300003051757812,15.431253433227539,904559.0
+2014-09-10,15.412503242492676,15.46875286102295,15.300003051757812,15.37500286102295,1128639.0
+2014-09-11,15.337503433227539,15.393753051757812,15.337503433227539,15.37500286102295,475279.0
+2014-09-14,15.37500286102295,15.431253433227539,15.300003051757812,15.300003051757812,734946.0
+2014-09-15,15.300003051757812,15.356252670288086,15.300003051757812,15.318753242492676,912639.0
+2014-09-16,15.337503433227539,15.487503051757812,15.318753242492676,15.450002670288086,1101906.0
+2014-09-17,15.506253242492676,15.506253242492676,15.37500286102295,15.37500286102295,970479.0
+2014-09-18,15.46875286102295,15.487503051757812,15.337503433227539,15.37500286102295,492533.0
+2014-09-21,15.37500286102295,15.487503051757812,15.37500286102295,15.431253433227539,466079.0
+2014-09-22,15.337503433227539,15.393753051757812,15.300003051757812,15.356252670288086,1430412.0
+2014-09-24,15.318753242492676,15.318753242492676,15.056253433227539,15.150003433227539,1164946.0
+2014-09-25,15.150003433227539,15.168752670288086,15.075002670288086,15.112503051757812,1513599.0
+2014-09-28,15.075002670288086,15.112503051757812,15.056253433227539,15.09375286102295,632546.0
+2014-09-29,15.09375286102295,15.168752670288086,15.056253433227539,15.150003433227539,891013.0
+2014-09-30,15.150003433227539,15.168752670288086,15.075002670288086,15.112503051757812,1172719.0
+2014-10-01,15.037503242492676,15.28125286102295,15.018753051757812,15.28125286102295,1024146.0
+2014-10-02,15.18750286102295,15.225003242492676,15.075002670288086,15.206253051757812,533186.0
+2014-10-12,15.037503242492676,15.037503242492676,14.662503242492676,14.775003433227539,1092293.0
+2014-10-13,14.981252670288086,14.981252670288086,14.606252670288086,14.681253433227539,3414052.0
+2014-10-14,14.662503242492676,14.662503242492676,14.175003051757812,14.25000286102295,1273533.0
+2014-10-15,14.287503242492676,14.287503242492676,13.650003433227539,13.762502670288086,1551506.0
+2014-10-16,13.650003433227539,13.68750286102295,13.12500286102295,13.575002670288086,1878919.0
+2014-10-19,14.025003433227539,14.25000286102295,13.950002670288086,14.212503433227539,1728879.0
+2014-10-20,14.606252670288086,14.606252670288086,14.325002670288086,14.325002670288086,1055106.0
+2014-10-21,14.381253242492676,14.400003433227539,14.025003433227539,14.231252670288086,1951386.0
+2014-10-22,14.268753051757812,14.325002670288086,14.175003051757812,14.25000286102295,1276213.0
+2014-10-23,14.231252670288086,14.306253433227539,14.137502670288086,14.231252670288086,602333.0
+2014-10-26,14.325002670288086,14.53125286102295,14.25000286102295,14.512502670288086,747679.0
+2014-10-27,14.550003051757812,14.568753242492676,14.400003433227539,14.550003051757812,705946.0
+2014-10-28,14.568753242492676,14.606252670288086,14.475003242492676,14.606252670288086,888719.0
+2014-10-29,14.587503433227539,14.606252670288086,14.493753433227539,14.550003051757812,629359.0
+2014-10-30,14.475003242492676,14.475003242492676,14.175003051757812,14.193753242492676,919253.0
+2014-11-02,14.268753051757812,14.43750286102295,14.268753051757812,14.400003433227539,726813.0
+2014-11-03,14.306253433227539,14.475003242492676,14.306253433227539,14.400003433227539,413666.0
+2014-11-04,14.362503051757812,14.362503051757812,14.15625286102295,14.287503242492676,774066.0
+2014-11-05,13.950002670288086,14.06250286102295,13.87500286102295,14.06250286102295,950933.0
+2014-11-06,14.100003242492676,14.100003242492676,13.912503242492676,13.931253433227539,1711986.0
+2014-11-09,13.950002670288086,14.15625286102295,13.950002670288086,14.06250286102295,1042373.0
+2014-11-10,14.118753433227539,14.175003051757812,14.118753433227539,14.118753433227539,505426.0
+2014-11-11,14.137502670288086,14.137502670288086,14.025003433227539,14.025003433227539,207773.0
+2014-11-12,14.025003433227539,14.025003433227539,13.762502670288086,13.893753051757812,525279.0
+2014-11-13,13.856252670288086,13.893753051757812,13.837503433227539,13.837503433227539,232279.0
+2014-11-16,13.818753242492676,13.818753242492676,13.50000286102295,13.575002670288086,570533.0
+2014-11-17,13.537503242492676,13.537503242492676,13.237503051757812,13.275003433227539,781866.0
+2014-11-18,13.350003242492676,13.518753051757812,13.331253051757812,13.443753242492676,458906.0
+2014-11-19,13.462503433227539,13.725003242492676,13.462503433227539,13.68750286102295,542786.0
+2014-11-20,13.650003433227539,13.725003242492676,13.650003433227539,13.668752670288086,183306.0
+2014-11-23,13.743753433227539,14.025003433227539,13.743753433227539,14.006253242492676,388253.0
+2014-11-24,14.025003433227539,14.25000286102295,14.025003433227539,14.15625286102295,876719.0
+2014-11-25,14.137502670288086,14.212503433227539,13.893753051757812,14.006253242492676,507653.0
+2014-11-26,14.06250286102295,14.081253051757812,13.518753051757812,14.081253051757812,1552906.0
+2014-11-27,14.006253242492676,14.025003433227539,13.87500286102295,14.006253242492676,636319.0
+2014-11-30,13.50000286102295,13.612503051757812,13.350003242492676,13.612503051757812,2249932.0
+2014-12-01,13.443753242492676,13.762502670288086,13.443753242492676,13.556253433227539,2113052.0
+2014-12-02,13.59375286102295,13.837503433227539,13.59375286102295,13.725003242492676,475773.0
+2014-12-03,13.800003051757812,13.893753051757812,13.800003051757812,13.837503433227539,314173.0
+2014-12-04,13.893753051757812,14.025003433227539,13.762502670288086,13.950002670288086,385146.0
+2014-12-07,13.912503242492676,13.950002670288086,13.818753242492676,13.950002670288086,394466.0
+2014-12-08,13.950002670288086,13.96875286102295,13.856252670288086,13.856252670288086,861853.0
+2014-12-09,13.87500286102295,13.87500286102295,13.556253433227539,13.612503051757812,877293.0
+2014-12-10,13.650003433227539,13.650003433227539,13.50000286102295,13.50000286102295,558626.0
+2014-12-11,13.275003433227539,13.443753242492676,13.200002670288086,13.443753242492676,2771905.0
+2014-12-14,13.350003242492676,13.68750286102295,13.331253051757812,13.650003433227539,1076599.0
+2014-12-15,13.612503051757812,13.650003433227539,13.443753242492676,13.518753051757812,1368772.0
+2014-12-16,13.50000286102295,13.50000286102295,12.525003433227539,12.525003433227539,2159346.0
+2014-12-17,12.525003433227539,13.03125286102295,12.37500286102295,12.900003433227539,1325706.0
+2014-12-18,13.087503433227539,14.025003433227539,13.087503433227539,13.818753242492676,2582186.0
+2014-12-21,13.950002670288086,14.118753433227539,13.837503433227539,13.87500286102295,1612506.0
+2014-12-22,13.893753051757812,13.893753051757812,13.668752670288086,13.837503433227539,795893.0
+2014-12-23,13.837503433227539,13.950002670288086,13.837503433227539,13.950002670288086,675413.0
+2014-12-24,13.87500286102295,14.325002670288086,13.818753242492676,14.325002670288086,1131093.0
+2014-12-25,14.212503433227539,14.381253242492676,14.175003051757812,14.325002670288086,1010586.0
+2014-12-28,14.34375286102295,14.606252670288086,14.34375286102295,14.43750286102295,1622879.0
+2014-12-29,14.475003242492676,14.606252670288086,14.475003242492676,14.587503433227539,1333093.0
+2014-12-30,14.550003051757812,14.550003051757812,14.325002670288086,14.381253242492676,3181292.0
+2014-12-31,14.400003433227539,14.400003433227539,13.87500286102295,13.87500286102295,1714919.0
+2015-01-01,13.987503051757812,13.987503051757812,13.818753242492676,13.856252670288086,880199.0
+2015-01-04,13.87500286102295,13.87500286102295,13.78125286102295,13.837503433227539,143039.0
+2015-01-05,13.800003051757812,13.800003051757812,13.12500286102295,13.368753433227539,882319.0
+2015-01-06,13.275003433227539,13.275003433227539,12.75000286102295,13.03125286102295,1977799.0
+2015-01-07,12.956253051757812,13.143753051757812,12.900003433227539,12.93750286102295,2717519.0
+2015-01-08,13.87500286102295,13.87500286102295,13.50000286102295,13.725003242492676,986226.0
+2015-01-11,13.725003242492676,13.762502670288086,13.425003051757812,13.68750286102295,959053.0
+2015-01-12,13.68750286102295,13.743753433227539,13.650003433227539,13.68750286102295,788426.0
+2015-01-13,13.518753051757812,14.268753051757812,13.50000286102295,14.137502670288086,1618799.0
+2015-01-14,14.175003051757812,14.175003051757812,13.950002670288086,14.06250286102295,704173.0
+2015-01-15,14.025003433227539,14.100003242492676,13.931253433227539,13.931253433227539,365586.0
+2015-01-18,13.987503051757812,14.025003433227539,13.725003242492676,13.87500286102295,1582359.0
+2015-01-19,13.87500286102295,13.912503242492676,13.800003051757812,13.912503242492676,238653.0
+2015-01-20,13.87500286102295,13.931253433227539,13.762502670288086,13.931253433227539,441133.0
+2015-01-21,13.856252670288086,14.325002670288086,13.837503433227539,14.175003051757812,1713906.0
+2015-01-22,13.96875286102295,14.25000286102295,13.96875286102295,14.212503433227539,3049759.0
+2015-01-26,14.306253433227539,14.400003433227539,14.175003051757812,14.25000286102295,691013.0
+2015-01-27,14.231252670288086,14.34375286102295,14.193753242492676,14.34375286102295,1270546.0
+2015-01-28,14.34375286102295,14.550003051757812,14.287503242492676,14.493753433227539,1814226.0
+2015-01-29,14.456253051757812,14.475003242492676,14.418752670288086,14.43750286102295,1333226.0
+2015-02-01,15.506253242492676,15.75000286102295,15.28125286102295,15.300003051757812,8554077.0
+2015-02-02,15.300003051757812,15.712503433227539,15.300003051757812,15.693753242492676,4159385.0
+2015-02-03,15.675003051757812,15.693753242492676,15.28125286102295,15.28125286102295,1671812.0
+2015-02-04,15.243753433227539,15.300003051757812,15.037503242492676,15.056253433227539,1513772.0
+2015-02-05,15.150003433227539,15.37500286102295,15.150003433227539,15.262502670288086,2509346.0
+2015-02-08,15.356252670288086,15.37500286102295,15.300003051757812,15.37500286102295,829613.0
+2015-02-09,15.37500286102295,15.37500286102295,15.150003433227539,15.243753433227539,1158506.0
+2015-02-10,15.412503242492676,15.412503242492676,15.150003433227539,15.37500286102295,1620132.0
+2015-02-11,15.300003051757812,15.318753242492676,15.262502670288086,15.28125286102295,1682212.0
+2015-02-12,15.300003051757812,15.300003051757812,15.206253051757812,15.225003242492676,1947266.0
+2015-02-15,15.300003051757812,15.450002670288086,15.28125286102295,15.431253433227539,1778732.0
+2015-02-16,15.431253433227539,15.487503051757812,15.37500286102295,15.450002670288086,1265399.0
+2015-02-17,15.37500286102295,15.487503051757812,15.37500286102295,15.450002670288086,800466.0
+2015-02-18,15.450002670288086,15.46875286102295,15.318753242492676,15.356252670288086,789413.0
+2015-02-19,15.318753242492676,15.318753242492676,15.09375286102295,15.09375286102295,2141266.0
+2015-02-22,15.075002670288086,15.18750286102295,15.075002670288086,15.150003433227539,757626.0
+2015-02-23,15.168752670288086,15.168752670288086,15.00000286102295,15.056253433227539,1328719.0
+2015-02-24,15.00000286102295,15.075002670288086,14.943753242492676,15.075002670288086,1434066.0
+2015-02-25,15.056253433227539,15.112503051757812,15.00000286102295,15.080253601074219,1382492.0
+2015-02-26,15.056253433227539,15.131253242492676,15.018753051757812,15.114752769470215,902813.0
+2015-03-01,15.056253433227539,15.225003242492676,15.037503242492676,15.166502952575684,257346.0
+2015-03-02,15.131253242492676,15.28125286102295,15.131253242492676,15.270752906799316,707519.0
+2015-03-03,15.243753433227539,15.450002670288086,15.243753433227539,15.43275260925293,955839.0
+2015-03-04,15.412503242492676,15.487503051757812,15.393753051757812,15.450002670288086,486786.0
+2015-03-05,15.393753051757812,15.487503051757812,15.393753051757812,15.487503051757812,621666.0
+2015-03-08,15.46875286102295,15.637502670288086,15.46875286102295,15.637502670288086,1117999.0
+2015-03-09,15.46875286102295,15.637502670288086,15.46875286102295,15.637502670288086,1117999.0
+2015-03-10,15.637502670288086,15.675003051757812,15.56250286102295,15.618753433227539,865119.0
+2015-03-11,15.65625286102295,15.693753242492676,15.618753433227539,15.618753433227539,908279.0
+2015-03-12,15.637502670288086,15.956253051757812,15.637502670288086,15.900003433227539,2489639.0
+2015-03-15,15.93750286102295,16.631254196166992,15.93750286102295,16.406253814697266,3538465.0
+2015-03-16,16.443754196166992,16.443754196166992,15.900003433227539,16.050003051757812,1447906.0
+2015-03-17,15.918752670288086,16.08750343322754,15.881253242492676,16.01250457763672,776146.0
+2015-03-18,15.75000286102295,15.900003433227539,15.37500286102295,15.525003433227539,2223786.0
+2015-03-19,15.768753051757812,16.068754196166992,15.768753051757812,16.068754196166992,897733.0
+2015-03-22,16.08750343322754,16.425003051757812,16.08750343322754,16.406253814697266,631226.0
+2015-03-23,16.500003814697266,16.631254196166992,16.27500343322754,16.57500457763672,854386.0
+2015-03-24,16.57500457763672,16.57500457763672,16.143753051757812,16.27500343322754,781826.0
+2015-03-25,16.20000457763672,16.20000457763672,15.787503242492676,15.975003242492676,1661692.0
+2015-03-26,15.600003242492676,15.825002670288086,15.450002670288086,15.825002670288086,3335732.0
+2015-03-29,16.425003051757812,16.425003051757812,16.27500343322754,16.350004196166992,780399.0
+2015-03-30,16.143753051757812,16.593753814697266,16.143753051757812,16.500003814697266,1575132.0
+2015-03-31,16.57500457763672,17.02500343322754,16.443754196166992,16.443754196166992,1586586.0
+2015-04-01,16.46250343322754,16.48125457763672,16.125003814697266,16.36875343322754,975466.0
+2015-04-02,16.312503814697266,16.46250343322754,16.312503814697266,16.38750457763672,1471306.0
+2015-04-05,16.36875343322754,16.36875343322754,16.068754196166992,16.20000457763672,325759.0
+2015-04-06,16.20000457763672,16.350004196166992,15.93750286102295,15.956253051757812,1133373.0
+2015-04-07,15.975003242492676,16.20000457763672,15.975003242492676,16.162504196166992,529026.0
+2015-04-08,16.425003051757812,16.968753814697266,16.425003051757812,16.631254196166992,2065332.0
+2015-04-09,16.350004196166992,17.40000343322754,16.350004196166992,17.287504196166992,3385479.0
+2015-04-12,17.250003814697266,17.40000343322754,16.912504196166992,17.02500343322754,988319.0
+2015-04-13,17.156253814697266,17.175003051757812,16.93125343322754,16.93125343322754,831093.0
+2015-04-14,16.93125343322754,17.100004196166992,16.875003814697266,17.100004196166992,2129399.0
+2015-04-15,17.006254196166992,17.437503814697266,16.987503051757812,17.287504196166992,1147879.0
+2015-04-16,17.32500457763672,17.70000457763672,16.987503051757812,17.04375457763672,1072279.0
+2015-04-19,17.32500457763672,17.58750343322754,17.32500457763672,17.475004196166992,1620466.0
+2015-04-20,17.625003814697266,17.625003814697266,17.40000343322754,17.550003051757812,668666.0
+2015-04-21,17.193754196166992,17.475004196166992,17.193754196166992,17.40000343322754,747506.0
+2015-04-22,17.41875457763672,17.625003814697266,17.41875457763672,17.625003814697266,526293.0
+2015-04-23,17.568754196166992,17.68125343322754,17.568754196166992,17.625003814697266,197426.0
+2015-04-26,17.625003814697266,17.96250343322754,17.625003814697266,17.93850326538086,1214346.0
+2015-04-27,18.000003814697266,18.07500457763672,17.550003051757812,17.613004684448242,967919.0
+2015-04-28,17.662504196166992,17.662504196166992,17.175003051757812,17.246253967285156,2041466.0
+2015-04-29,17.381254196166992,17.51250457763672,17.100004196166992,17.364004135131836,841933.0
+2015-04-30,17.40000343322754,17.40000343322754,17.193754196166992,17.23050308227539,367493.0
+2015-05-03,17.250003814697266,17.250003814697266,16.875003814697266,16.941753387451172,956426.0
+2015-05-04,17.02500343322754,17.13750457763672,16.987503051757812,17.02500343322754,168626.0
+2015-05-05,17.13750457763672,17.13750457763672,16.875003814697266,17.02500343322754,878213.0
+2015-05-06,17.02500343322754,17.362503051757812,17.02500343322754,17.214004516601562,624119.0
+2015-05-07,17.175003051757812,17.381254196166992,17.156253814697266,17.32425308227539,345266.0
+2015-05-10,17.381254196166992,17.41875457763672,17.21250343322754,17.32500457763672,488479.0
+2015-05-11,17.32500457763672,17.41875457763672,17.175003051757812,17.176504135131836,871053.0
+2015-05-12,17.100004196166992,17.13750457763672,17.081253051757812,17.082754135131836,704893.0
+2015-05-13,17.13750457763672,17.23125457763672,17.02500343322754,17.081253051757812,329773.0
+2015-05-14,17.13750457763672,17.13750457763672,17.062503814697266,17.062503814697266,542746.0
+2015-05-17,17.062503814697266,17.11875343322754,16.95000457763672,17.075254440307617,1163813.0
+2015-05-18,17.02500343322754,17.21250343322754,17.006254196166992,17.100004196166992,312986.0
+2015-05-19,17.193754196166992,17.250003814697266,17.13750457763672,17.243253707885742,619586.0
+2015-05-20,17.250003814697266,17.40000343322754,17.156253814697266,17.358003616333008,520586.0
+2015-05-21,17.250003814697266,17.51250457763672,17.100004196166992,17.448753356933594,589893.0
+2015-05-24,17.475004196166992,17.475004196166992,17.175003051757812,17.333253860473633,552053.0
+2015-05-25,17.268753051757812,17.268753051757812,17.100004196166992,17.13750457763672,531466.0
+2015-05-26,17.21250343322754,17.40000343322754,17.175003051757812,17.228254318237305,740599.0
+2015-05-27,17.23125457763672,17.287504196166992,17.23125457763672,17.250003814697266,238973.0
+2015-05-28,17.175003051757812,17.287504196166992,17.175003051757812,17.276254653930664,455906.0
+2015-05-31,17.23125457763672,17.250003814697266,17.100004196166992,17.175003051757812,817359.0
+2015-06-01,17.193754196166992,17.193754196166992,17.11875343322754,17.175003051757812,281186.0
+2015-06-02,17.23125457763672,17.381254196166992,17.100004196166992,17.3542537689209,587266.0
+2015-06-03,17.40000343322754,17.40000343322754,17.175003051757812,17.250003814697266,40252056.0
+2015-06-04,17.362503051757812,17.362503051757812,17.175003051757812,17.250003814697266,94266.0
+2015-06-07,17.175003051757812,17.250003814697266,17.156253814697266,17.21250343322754,138453.0
+2015-06-08,17.175003051757812,17.250003814697266,17.13750457763672,17.180253982543945,104919.0
+2015-06-09,17.11875343322754,17.11875343322754,16.875003814697266,16.939504623413086,2123839.0
+2015-06-10,16.987503051757812,17.11875343322754,16.93125343322754,17.076753616333008,479493.0
+2015-06-11,17.175003051757812,17.23125457763672,16.987503051757812,17.167503356933594,541506.0
+2015-06-14,17.02500343322754,17.381254196166992,17.02500343322754,17.353504180908203,514186.0
+2015-06-15,17.40000343322754,17.41875457763672,17.250003814697266,17.2552547454834,551839.0
+2015-06-16,17.175003051757812,17.175003051757812,16.968753814697266,17.038503646850586,1760826.0
+2015-06-17,17.13750457763672,17.13750457763672,16.95000457763672,16.96950340270996,803813.0
+2015-06-18,16.968753814697266,16.968753814697266,16.800003051757812,16.8487548828125,757746.0
+2015-06-21,16.83750343322754,17.062503814697266,16.725004196166992,16.85250473022461,755533.0
+2015-06-22,16.800003051757812,16.85625457763672,16.631254196166992,16.677753448486328,1073279.0
+2015-06-23,16.706253051757812,16.74375343322754,16.55625343322754,16.57125473022461,1957132.0
+2015-06-24,16.57500457763672,16.687503814697266,16.55625343322754,16.687503814697266,386319.0
+2015-06-25,16.74375343322754,16.781253814697266,16.687503814697266,16.741504669189453,690759.0
+2015-06-28,16.781253814697266,16.781253814697266,16.500003814697266,16.687503814697266,627039.0
+2015-06-29,16.500003814697266,16.725004196166992,16.500003814697266,16.59825325012207,806453.0
+2015-06-30,16.425003051757812,16.57500457763672,16.350004196166992,16.569753646850586,1147613.0
+2015-07-01,16.425003051757812,16.74375343322754,16.350004196166992,16.632003784179688,289359.0
+2015-07-02,16.65000343322754,16.893753051757812,16.65000343322754,16.844253540039062,944786.0
+2015-07-05,16.83750343322754,17.475004196166992,16.74375343322754,17.262004852294922,941866.0
+2015-07-06,17.156253814697266,17.456253051757812,17.156253814697266,17.43900489807129,1070519.0
+2015-07-07,17.250003814697266,17.437503814697266,17.23125457763672,17.268003463745117,1049639.0
+2015-07-08,17.250003814697266,17.250003814697266,16.800003051757812,16.836753845214844,296386.0
+2015-07-09,16.725004196166992,16.800003051757812,16.57500457763672,16.69575309753418,1268186.0
+2015-07-12,16.74375343322754,17.04375457763672,16.725004196166992,16.80225372314453,1064439.0
+2015-07-13,16.818754196166992,16.93125343322754,16.818754196166992,16.875003814697266,63266.0
+2015-07-14,16.83750343322754,16.93125343322754,16.800003051757812,16.800003051757812,283706.0
+2015-07-15,16.83750343322754,16.95000457763672,16.83750343322754,16.884754180908203,228239.0
+2015-07-19,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-20,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-21,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-22,16.875003814697266,16.95000457763672,16.875003814697266,16.943254470825195,167026.0
+2015-07-23,16.93125343322754,16.93125343322754,16.875003814697266,16.875003814697266,101453.0
+2015-07-26,16.800003051757812,16.83750343322754,16.725004196166992,16.73850440979004,216999.0
+2015-07-27,16.800003051757812,16.800003051757812,16.443754196166992,16.463254928588867,430639.0
+2015-07-28,16.46250343322754,16.46250343322754,16.237503051757812,16.23975372314453,1410386.0
+2015-07-29,16.331253051757812,16.331253051757812,16.125003814697266,16.134004592895508,1160599.0
+2015-07-30,16.162504196166992,16.162504196166992,15.84375286102295,15.859502792358398,422359.0
+2015-08-02,15.84375286102295,15.84375286102295,15.412503242492676,15.524252891540527,1266799.0
+2015-08-03,15.600003242492676,15.618753433227539,15.450002670288086,15.525003433227539,995426.0
+2015-08-04,15.487503051757812,15.525003433227539,15.337503433227539,15.382502555847168,697159.0
+2015-08-05,15.450002670288086,15.600003242492676,15.450002670288086,15.523503303527832,582493.0
+2015-08-06,15.506253242492676,15.543752670288086,15.450002670288086,15.528002738952637,731026.0
+2015-08-09,15.412503242492676,15.825002670288086,15.37500286102295,15.819003105163574,387959.0
+2015-08-10,15.93750286102295,16.500003814697266,15.900003433227539,16.281003952026367,1016759.0
+2015-08-11,16.350004196166992,16.36875343322754,16.18125343322754,16.350004196166992,1377692.0
+2015-08-12,16.331253051757812,16.331253051757812,16.10625457763672,16.19775390625,525426.0
+2015-08-13,16.162504196166992,16.218753814697266,16.143753051757812,16.163253784179688,160853.0
+2015-08-16,16.143753051757812,16.18125343322754,16.08750343322754,16.154254913330078,339919.0
+2015-08-17,16.050003051757812,16.125003814697266,16.031253814697266,16.08225440979004,756933.0
+2015-08-18,16.050003051757812,16.050003051757812,15.37500286102295,15.795002937316895,1979306.0
+2015-08-19,15.75000286102295,15.768753051757812,15.450002670288086,15.69825267791748,1390559.0
+2015-08-20,15.450002670288086,16.143753051757812,15.168752670288086,16.037254333496094,1707319.0
+2015-08-23,15.243753433227539,15.525003433227539,15.075002670288086,15.123003005981445,1727572.0
+2015-08-24,15.131253242492676,15.28125286102295,13.706253051757812,13.762502670288086,3535865.0
+2015-08-25,13.800003051757812,14.287503242492676,13.725003242492676,13.8592529296875,4835745.0
+2015-08-26,13.950002670288086,13.950002670288086,13.518753051757812,13.720502853393555,3030719.0
+2015-08-27,13.912503242492676,14.62500286102295,13.818753242492676,14.225253105163574,3552265.0
+2015-08-30,14.62500286102295,14.81250286102295,14.287503242492676,14.32425308227539,1425199.0
+2015-08-31,14.381253242492676,14.381253242492676,13.800003051757812,13.857752799987793,1282959.0
+2015-09-01,13.893753051757812,14.212503433227539,13.893753051757812,14.045252799987793,2334572.0
+2015-09-02,14.025003433227539,14.025003433227539,13.650003433227539,13.746003150939941,1170839.0
+2015-09-03,13.837503433227539,14.100003242492676,13.837503433227539,13.89525318145752,811799.0
+2015-09-06,13.818753242492676,13.818753242492676,13.50000286102295,13.512002944946289,1411386.0
+2015-09-07,13.537503242492676,13.537503242492676,13.237503051757812,13.326003074645996,1802252.0
+2015-09-08,13.293752670288086,13.293752670288086,13.012502670288086,13.081502914428711,1842679.0
+2015-09-09,13.275003433227539,13.443753242492676,13.200002670288086,13.238252639770508,3414825.0
+2015-09-10,13.200002670288086,13.256253242492676,13.12500286102295,13.212753295898438,905506.0
+2015-09-13,13.275003433227539,13.612503051757812,13.275003433227539,13.558503150939941,1358426.0
+2015-09-14,13.50000286102295,13.818753242492676,13.481252670288086,13.526252746582031,759466.0
+2015-09-15,13.518753051757812,13.537503242492676,13.387502670288086,13.428003311157227,691146.0
+2015-09-16,13.50000286102295,13.68750286102295,13.200002670288086,13.310253143310547,457653.0
+2015-09-17,13.331253051757812,13.743753433227539,13.275003433227539,13.649252891540527,1566239.0
+2015-09-20,13.725003242492676,13.725003242492676,13.556253433227539,13.599753379821777,547253.0
+2015-09-21,13.650003433227539,13.78125286102295,13.650003433227539,13.739253044128418,891413.0
+2015-09-27,13.739253044128418,13.739253044128418,13.739253044128418,13.739253044128418,0.0
+2015-09-28,13.739253044128418,13.739253044128418,13.739253044128418,13.739253044128418,0.0
+2015-09-29,13.706253051757812,13.706253051757812,13.575002670288086,13.593003273010254,866266.0
+2015-09-30,13.59375286102295,13.59375286102295,13.481252670288086,13.491752624511719,475773.0
+2015-10-01,13.50000286102295,13.518753051757812,13.331253051757812,13.39425277709961,197733.0
+2015-10-04,13.387502670288086,13.387502670288086,13.200002670288086,13.350003242492676,735079.0
+2015-10-05,13.40625286102295,13.612503051757812,13.40625286102295,13.537503242492676,690866.0
+2015-10-06,13.556253433227539,13.87500286102295,13.556253433227539,13.685253143310547,1082466.0
+2015-10-07,13.743753433227539,13.856252670288086,13.68750286102295,13.806753158569336,750053.0
+2015-10-08,13.950002670288086,14.100003242492676,13.87500286102295,13.893753051757812,959013.0
+2015-10-11,14.025003433227539,14.100003242492676,13.950002670288086,14.025003433227539,1408372.0
+2015-10-12,14.025003433227539,14.025003433227539,13.800003051757812,13.842753410339355,664573.0
+2015-10-13,13.800003051757812,13.856252670288086,13.725003242492676,13.856252670288086,640253.0
+2015-10-14,13.837503433227539,13.837503433227539,13.725003242492676,13.791003227233887,308613.0
+2015-10-15,13.800003051757812,13.800003051757812,13.650003433227539,13.71975326538086,786839.0
+2015-10-18,13.762502670288086,13.800003051757812,13.50000286102295,13.530753135681152,690066.0
+2015-10-19,13.631253242492676,13.706253051757812,13.556253433227539,13.648503303527832,596386.0
+2015-10-20,13.650003433227539,13.650003433227539,13.443753242492676,13.473003387451172,380706.0
+2015-10-21,13.443753242492676,13.556253433227539,13.40625286102295,13.518003463745117,732359.0
+2015-10-22,13.50000286102295,13.631253242492676,13.425003051757812,13.609502792358398,1944586.0
+2015-10-25,13.556253433227539,13.556253433227539,13.331253051757812,13.333502769470215,443079.0
+2015-10-26,13.275003433227539,13.275003433227539,12.75000286102295,12.849753379821777,1801799.0
+2015-10-27,12.900003433227539,12.993753433227539,12.37500286102295,12.487503051757812,2987932.0
+2015-10-28,12.525003433227539,12.675003051757812,12.150003433227539,12.341253280639648,3123679.0
+2015-10-29,12.28125286102295,12.337503433227539,12.09375286102295,12.15150260925293,11691717.0
+2015-11-01,12.150003433227539,12.225003242492676,12.018753051757812,12.160503387451172,924439.0
+2015-11-02,12.28125286102295,12.28125286102295,12.18750286102295,12.225003242492676,503666.0
+2015-11-03,12.225003242492676,12.225003242492676,11.587501525878906,11.76975154876709,2134146.0
+2015-11-04,11.79375171661377,11.925002098083496,11.66250228881836,11.835001945495605,2598772.0
+2015-11-05,11.775001525878906,11.85000228881836,11.70000171661377,11.703751564025879,885239.0
+2015-11-08,11.66250228881836,11.906251907348633,11.625001907348633,11.879252433776855,520239.0
+2015-11-09,12.150003433227539,12.225003242492676,11.962501525878906,12.160503387451172,1365932.0
+2015-11-10,12.150003433227539,12.206253051757812,11.925002098083496,11.96550178527832,1044933.0
+2015-11-11,12.037503242492676,12.131253242492676,11.925002098083496,12.001502990722656,1498212.0
+2015-11-12,12.00000286102295,12.18750286102295,12.00000286102295,12.0442533493042,452999.0
+2015-11-15,11.962501525878906,11.962501525878906,11.718751907348633,11.812501907348633,763213.0
+2015-11-16,11.85000228881836,11.88750171661377,11.79375171661377,11.835001945495605,93266.0
+2015-11-17,11.906251907348633,11.906251907348633,11.831252098083496,11.812501907348633,26586.0
+2015-11-18,11.775001525878906,11.85000228881836,11.75625228881836,11.775752067565918,283626.0
+2015-11-19,11.775001525878906,11.962501525878906,11.775001525878906,11.915251731872559,807479.0
+2015-11-22,11.906251907348633,12.300003051757812,11.906251907348633,12.284253120422363,1497692.0
+2015-11-23,12.28125286102295,12.28125286102295,12.18750286102295,12.247503280639648,828479.0
+2015-11-24,12.28125286102295,12.393753051757812,12.28125286102295,12.375753402709961,1719092.0
+2015-11-25,12.37500286102295,12.393753051757812,12.318753242492676,12.366752624511719,1270159.0
+2015-11-26,12.37500286102295,12.412503242492676,12.318753242492676,12.318753242492676,499106.0
+2015-11-29,12.300003051757812,12.300003051757812,12.075002670288086,12.089253425598145,998746.0
+2015-11-30,12.09375286102295,12.168752670288086,11.831252098083496,11.878501892089844,1466479.0
+2015-12-01,11.925002098083496,11.925002098083496,11.718751907348633,11.817002296447754,2348186.0
+2015-12-02,11.831252098083496,11.925002098083496,11.775001525878906,11.907002449035645,514399.0
+2015-12-03,11.906251907348633,11.962501525878906,11.906251907348633,11.925002098083496,564466.0
+2015-12-06,11.906251907348633,11.962501525878906,11.906251907348633,11.925002098083496,404159.0
+2015-12-07,11.906251907348633,12.225003242492676,11.906251907348633,12.162753105163574,1464306.0
+2015-12-08,12.075002670288086,12.18750286102295,11.79375171661377,11.928751945495605,2950239.0
+2015-12-09,11.925002098083496,12.037503242492676,11.85000228881836,11.877752304077148,1617346.0
+2015-12-10,11.812501907348633,12.00000286102295,11.812501907348633,11.901001930236816,2248652.0
+2015-12-13,11.775001525878906,11.775001525878906,11.437501907348633,11.53275203704834,2514599.0
+2015-12-14,11.625001907348633,11.775001525878906,11.51250171661377,11.550002098083496,1586346.0
+2015-12-15,11.625001907348633,11.775001525878906,11.51250171661377,11.621252059936523,1490626.0
+2015-12-16,11.681251525878906,11.737502098083496,11.400001525878906,11.47275161743164,1069746.0
+2015-12-17,11.456252098083496,11.681251525878906,11.456252098083496,11.647501945495605,1296933.0
+2015-12-20,11.587501525878906,11.60625171661377,11.47500228881836,11.555252075195312,489773.0
+2015-12-21,11.625001907348633,11.625001907348633,11.51250171661377,11.511001586914062,591013.0
+2015-12-22,11.531251907348633,11.79375171661377,11.531251907348633,11.739002227783203,602879.0
+2015-12-23,11.868751525878906,12.037503242492676,11.812501907348633,11.837251663208008,871346.0
+2015-12-24,11.88750171661377,12.09375286102295,11.88750171661377,11.956501960754395,495253.0
+2015-12-27,11.98125171661377,12.112503051757812,11.94375228881836,12.096753120422363,471973.0
+2015-12-28,12.112503051757812,12.112503051757812,12.018753051757812,12.075002670288086,344626.0
+2015-12-29,12.037503242492676,12.075002670288086,11.85000228881836,11.96550178527832,536039.0
+2015-12-30,11.962501525878906,12.037503242492676,11.906251907348633,11.96550178527832,1488066.0
+2015-12-31,11.925002098083496,12.00000286102295,11.88750171661377,11.994751930236816,984586.0
+2016-01-03,12.037503242492676,12.056253433227539,11.88750171661377,11.906251907348633,367719.0
+2016-01-04,11.925002098083496,11.925002098083496,11.831252098083496,11.83800220489502,814586.0
+2016-01-05,11.85000228881836,11.85000228881836,11.60625171661377,11.677501678466797,1296599.0
+2016-01-06,11.643752098083496,11.643752098083496,11.250001907348633,11.298751831054688,2140492.0
+2016-01-07,11.23125171661377,11.23125171661377,10.53750228881836,10.594502449035645,2817279.0
+2016-01-10,10.594502449035645,10.594502449035645,10.594502449035645,10.594502449035645,0.0
+2016-01-11,10.594502449035645,10.594502449035645,10.594502449035645,10.594502449035645,0.0
+2016-01-12,10.050002098083496,10.087501525878906,9.712501525878906,9.748501777648926,6920024.0
+2016-01-13,9.750001907348633,9.82500171661377,9.093751907348633,9.220501899719238,3292852.0
+2016-01-14,9.112502098083496,9.150001525878906,8.925002098083496,9.018001556396484,4716798.0
+2016-01-17,8.625001907348633,8.625001907348633,8.250001907348633,8.494502067565918,2282532.0
+2016-01-18,8.47500228881836,8.775001525878906,8.400001525878906,8.711252212524414,1096586.0
+2016-01-19,8.85000228881836,9.07500171661377,8.85000228881836,9.017251968383789,1769919.0
+2016-01-20,9.000001907348633,9.000001907348633,8.550002098083496,8.552251815795898,1307786.0
+2016-01-21,8.550002098083496,8.550002098083496,8.47500228881836,8.539502143859863,1039946.0
+2016-01-24,8.925002098083496,8.98125171661377,8.41875171661377,8.510251998901367,2871159.0
+2016-01-25,8.51250171661377,8.812501907348633,8.493751525878906,8.74050235748291,1578919.0
+2016-01-26,8.550002098083496,8.718751907348633,8.550002098083496,8.599501609802246,842399.0
+2016-01-27,8.737502098083496,9.112502098083496,8.737502098083496,8.956501960754395,1888252.0
+2016-01-28,9.056251525878906,9.843751907348633,9.056251525878906,9.843751907348633,2295426.0
+2016-01-31,10.425002098083496,10.57500171661377,10.38750171661377,10.479751586914062,2952305.0
+2016-02-01,10.48125171661377,10.48125171661377,10.237502098083496,10.245752334594727,2710092.0
+2016-02-02,10.218751907348633,10.218751907348633,9.91875171661377,9.934501647949219,556479.0
+2016-02-03,9.97500228881836,9.97500228881836,9.525001525878906,9.665251731872559,1021266.0
+2016-02-04,9.91875171661377,10.29375171661377,9.73125171661377,10.083751678466797,2118852.0
+2016-02-07,9.956252098083496,9.97500228881836,9.69375228881836,9.704252243041992,490679.0
+2016-02-08,9.768752098083496,9.862502098083496,9.63750171661377,9.672001838684082,1019159.0
+2016-02-09,9.000001907348633,9.60000228881836,9.000001907348633,9.273752212524414,1915426.0
+2016-02-10,9.22500228881836,9.22500228881836,9.000001907348633,9.108001708984375,1349226.0
+2016-02-11,9.03750228881836,9.03750228881836,8.493751525878906,8.55675220489502,5143292.0
+2016-02-14,8.70000171661377,8.925002098083496,8.51250171661377,8.591252326965332,2025052.0
+2016-02-15,8.60625171661377,9.018752098083496,8.60625171661377,8.885251998901367,2449692.0
+2016-02-16,9.03750228881836,9.31875228881836,9.018752098083496,9.121501922607422,1702172.0
+2016-02-17,8.925002098083496,9.07500171661377,8.868751525878906,8.952001571655273,840093.0
+2016-02-18,9.03750228881836,9.206252098083496,9.000001907348633,9.090751647949219,1048493.0
+2016-02-21,9.07500171661377,9.150001525878906,9.07500171661377,9.078001976013184,341319.0
+2016-02-22,9.093751907348633,9.35625171661377,9.093751907348633,9.246002197265625,949199.0
+2016-02-23,9.300002098083496,9.300002098083496,9.206252098083496,9.252001762390137,536466.0
+2016-02-24,9.187501907348633,9.22500228881836,9.112502098083496,9.188252449035645,671306.0
+2016-02-25,9.243751525878906,9.35625171661377,9.16875171661377,9.3307523727417,959666.0
+2016-02-28,9.375001907348633,10.06875228881836,9.375001907348633,10.02900218963623,1911719.0
+2016-02-29,10.087501525878906,10.29375171661377,9.843751907348633,9.86925220489502,1404652.0
+2016-03-01,9.862502098083496,10.181251525878906,9.862502098083496,10.057501792907715,1584839.0
+2016-03-02,10.20000171661377,10.275001525878906,9.712501525878906,9.741002082824707,1513772.0
+2016-03-03,9.750001907348633,10.087501525878906,9.712501525878906,9.894001960754395,1906799.0
+2016-03-06,10.10625171661377,10.143752098083496,10.01250171661377,10.065752029418945,804373.0
+2016-03-07,10.143752098083496,10.143752098083496,9.806251525878906,9.831002235412598,1450786.0
+2016-03-08,9.900001525878906,9.900001525878906,9.806251525878906,9.864751815795898,1799266.0
+2016-03-09,9.375001907348633,9.375001907348633,8.906251907348633,8.948251724243164,9633384.0
+2016-03-10,8.94375228881836,9.056251525878906,8.718751907348633,8.730751991271973,3849212.0
+2016-03-13,8.79375171661377,8.94375228881836,8.79375171661377,8.81775188446045,1783759.0
+2016-03-14,8.85000228881836,8.868751525878906,8.66250228881836,8.69250202178955,941559.0
+2016-03-15,8.718751907348633,8.718751907348633,8.625001907348633,8.653502464294434,1059373.0
+2016-03-16,8.70000171661377,8.70000171661377,8.587501525878906,8.641502380371094,1443999.0
+2016-03-17,8.70000171661377,8.79375171661377,8.681251525878906,8.789252281188965,1693599.0
+2016-03-20,8.831252098083496,8.925002098083496,8.831252098083496,8.837251663208008,2540439.0
+2016-03-21,8.85000228881836,8.85000228881836,8.681251525878906,8.70450210571289,2385092.0
+2016-03-22,8.70000171661377,8.737502098083496,8.625001907348633,8.667001724243164,1504066.0
+2016-03-23,8.681251525878906,8.718751907348633,8.643752098083496,8.66025161743164,589066.0
+2016-03-24,8.66250228881836,8.66250228881836,8.550002098083496,8.556001663208008,1321959.0
+2016-03-27,8.56875228881836,8.587501525878906,8.51250171661377,8.54100227355957,568999.0
+2016-03-28,8.56875228881836,8.625001907348633,8.531251907348633,8.539502143859863,1237853.0
+2016-03-29,8.56875228881836,8.56875228881836,8.47500228881836,8.474251747131348,665759.0
+2016-03-30,8.47500228881836,8.66250228881836,8.456252098083496,8.550751686096191,945226.0
+2016-03-31,8.587501525878906,8.587501525878906,8.456252098083496,8.492252349853516,938853.0
+2016-04-03,8.456252098083496,8.47500228881836,8.343751907348633,8.431502342224121,421773.0
+2016-04-04,8.41875171661377,8.550002098083496,8.400001525878906,8.533501625061035,1059919.0
+2016-04-05,8.51250171661377,8.550002098083496,8.41875171661377,8.515501976013184,728706.0
+2016-04-06,8.531251907348633,8.60625171661377,8.47500228881836,8.501252174377441,1508612.0
+2016-04-07,8.60625171661377,8.643752098083496,8.531251907348633,8.625001907348633,943573.0
+2016-04-10,8.625001907348633,8.831252098083496,8.47500228881836,8.817002296447754,3183239.0
+2016-04-11,8.85000228881836,8.962501525878906,8.775001525878906,8.79375171661377,3134785.0
+2016-04-12,8.831252098083496,9.093751907348633,8.79375171661377,9.015002250671387,2408799.0
+2016-04-13,9.112502098083496,9.13125228881836,8.94375228881836,8.966252326965332,1619026.0
+2016-04-14,9.000001907348633,9.243751525878906,8.94375228881836,9.176252365112305,2599946.0
+2016-04-17,9.150001525878906,9.22500228881836,9.056251525878906,9.132752418518066,1464892.0
+2016-04-18,9.000001907348633,9.31875228881836,8.85000228881836,9.276752471923828,1568946.0
+2016-04-19,9.337501525878906,9.581252098083496,9.26250171661377,9.480002403259277,1657692.0
+2016-04-20,9.562501907348633,9.562501907348633,9.243751525878906,9.256502151489258,1145199.0
+2016-04-21,9.300002098083496,9.375001907348633,9.187501907348633,9.273001670837402,1591612.0
+2016-04-24,9.375001907348633,9.675002098083496,9.375001907348633,9.41250228881836,2802185.0
+2016-04-25,9.45000171661377,9.54375171661377,9.375001907348633,9.474752426147461,1206253.0
+2016-04-26,9.45000171661377,9.45000171661377,9.300002098083496,9.309752464294434,1102199.0
+2016-04-27,9.337501525878906,9.41250228881836,9.26250171661377,9.313502311706543,1015426.0
+2016-04-28,9.31875228881836,9.31875228881836,9.13125228881836,9.138751983642578,2006439.0
+2016-05-01,9.150001525878906,9.300002098083496,9.150001525878906,9.15300178527832,1908212.0
+2016-05-02,9.22500228881836,9.26250171661377,9.056251525878906,9.134251594543457,2913172.0
+2016-05-03,9.018752098083496,9.07500171661377,8.94375228881836,8.976752281188965,744733.0
+2016-05-04,8.925002098083496,9.000001907348633,8.812501907348633,8.959502220153809,1489119.0
+2016-05-05,9.018752098083496,9.018752098083496,8.925002098083496,8.937002182006836,426039.0
+2016-05-08,9.000001907348633,9.03750228881836,8.925002098083496,8.932501792907715,825213.0
+2016-05-09,9.000001907348633,9.000001907348633,8.85000228881836,8.856001853942871,574613.0
+2016-05-10,8.85000228881836,8.85000228881836,8.681251525878906,8.709001541137695,1759999.0
+2016-05-11,8.737502098083496,8.812501907348633,8.718751907348633,8.765252113342285,785759.0
+2016-05-12,8.85000228881836,8.85000228881836,8.775001525878906,8.776501655578613,1425986.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.66250228881836,8.831252098083496,8.60625171661377,8.775001525878906,2952812.0
+2016-05-25,8.79375171661377,8.85000228881836,8.737502098083496,8.805002212524414,1939346.0
+2016-05-26,8.831252098083496,8.868751525878906,8.75625228881836,8.772002220153809,1971932.0
+2016-05-29,8.75625228881836,8.831252098083496,8.70000171661377,8.753252029418945,581653.0
+2016-05-30,8.737502098083496,8.775001525878906,8.681251525878906,8.698501586914062,935173.0
+2016-05-31,8.737502098083496,8.737502098083496,8.70000171661377,8.737502098083496,250106.0
+2016-06-01,8.737502098083496,8.737502098083496,8.66250228881836,8.666252136230469,400439.0
+2016-06-02,8.70000171661377,8.775001525878906,8.66250228881836,8.75625228881836,587346.0
+2016-06-05,8.775001525878906,8.775001525878906,8.681251525878906,8.697751998901367,666573.0
+2016-06-06,8.681251525878906,8.75625228881836,8.643752098083496,8.742752075195312,258866.0
+2016-06-07,8.775001525878906,8.831252098083496,8.737502098083496,8.739751815795898,705533.0
+2016-06-08,8.775001525878906,8.88750171661377,8.75625228881836,8.847002029418945,3282399.0
+2016-06-09,8.831252098083496,9.187501907348633,8.831252098083496,9.083251953125,7437664.0
+2016-06-12,9.000001907348633,9.093751907348633,8.94375228881836,9.031501770019531,2135346.0
+2016-06-13,9.03750228881836,9.03750228881836,8.962501525878906,8.997001647949219,477173.0
+2016-06-14,,,,,
+2016-06-15,8.94375228881836,8.962501525878906,8.88750171661377,8.896501541137695,1066946.0
+2016-06-16,8.925002098083496,8.962501525878906,8.88750171661377,8.923501968383789,368839.0
+2016-06-19,8.962501525878906,8.98125171661377,8.906251907348633,8.906251907348633,168559.0
+2016-06-20,8.88750171661377,8.906251907348633,8.812501907348633,8.830501556396484,477186.0
+2016-06-21,8.88750171661377,8.88750171661377,8.831252098083496,8.831252098083496,1640279.0
+2016-06-22,8.85000228881836,8.925002098083496,8.85000228881836,8.904751777648926,453306.0
+2016-06-23,8.94375228881836,8.94375228881836,8.868751525878906,8.868751525878906,958626.0
+2016-06-26,8.681251525878906,8.79375171661377,8.60625171661377,8.775001525878906,1220359.0
+2016-06-27,8.775001525878906,8.831252098083496,8.775001525878906,8.812501907348633,503066.0
+2016-06-28,8.831252098083496,8.906251907348633,8.831252098083496,8.868751525878906,369746.0
+2016-06-29,8.906251907348633,8.94375228881836,8.868751525878906,8.925002098083496,389973.0
+2016-06-30,8.88750171661377,8.94375228881836,8.812501907348633,8.812501907348633,613973.0
+2016-07-03,8.88750171661377,8.94375228881836,8.812501907348633,8.812501907348633,613973.0
+2016-07-04,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-05,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-06,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-10,8.831252098083496,8.85000228881836,8.775001525878906,8.79375171661377,241133.0
+2016-07-11,8.812501907348633,8.812501907348633,8.775001525878906,8.812501907348633,198933.0
+2016-07-12,8.812501907348633,8.88750171661377,8.812501907348633,8.85000228881836,307679.0
+2016-07-14,8.70000171661377,8.718751907348633,8.643752098083496,8.681251525878906,3916999.0
+2016-07-17,8.66250228881836,8.70000171661377,8.625001907348633,8.625001907348633,946479.0
+2016-07-18,8.643752098083496,8.643752098083496,8.437501907348633,8.531251907348633,2244639.0
+2016-07-19,8.550002098083496,8.643752098083496,8.51250171661377,8.587501525878906,2511839.0
+2016-07-20,8.60625171661377,8.60625171661377,8.550002098083496,8.550002098083496,799973.0
+2016-07-21,8.56875228881836,8.587501525878906,8.47500228881836,8.47500228881836,792839.0
+2016-07-24,8.550002098083496,8.550002098083496,8.400001525878906,8.400001525878906,594959.0
+2016-07-25,8.400001525878906,8.437501907348633,8.32500171661377,8.32500171661377,1145786.0
+2016-07-26,8.32500171661377,8.362502098083496,8.268752098083496,8.268752098083496,483426.0
+2016-07-27,8.268752098083496,8.306251525878906,8.156251907348633,8.23125171661377,1103439.0
+2016-07-28,8.19375228881836,8.19375228881836,7.89375114440918,7.912500858306885,1186719.0
+2016-07-31,7.950000762939453,7.950000762939453,7.481250762939453,7.631250858306885,3737065.0
+2016-08-01,7.650001049041748,7.837501049041748,7.575000762939453,7.575000762939453,2491959.0
+2016-08-02,7.61250114440918,7.80000114440918,7.42500114440918,7.762500762939453,3571425.0
+2016-08-03,7.725000858306885,7.781250953674316,7.687500953674316,7.762500762939453,1501946.0
+2016-08-04,7.687500953674316,7.856250762939453,7.668750762939453,7.837501049041748,1782826.0
+2016-08-07,7.875000953674316,8.175002098083496,7.875000953674316,8.175002098083496,1704332.0
+2016-08-08,8.175002098083496,8.47500228881836,8.10000228881836,8.400001525878906,3829599.0
+2016-08-09,8.343751907348633,8.437501907348633,8.32500171661377,8.38125228881836,2466679.0
+2016-08-10,8.362502098083496,8.41875171661377,8.32500171661377,8.38125228881836,1957706.0
+2016-08-11,8.32500171661377,8.32500171661377,8.19375228881836,8.212501525878906,606066.0
+2016-08-14,8.250001907348633,8.32500171661377,8.212501525878906,8.250001907348633,852679.0
+2016-08-15,8.250001907348633,8.250001907348633,8.13750171661377,8.13750171661377,558906.0
+2016-08-16,8.156251907348633,8.156251907348633,8.04375171661377,8.13750171661377,858546.0
+2016-08-17,8.062501907348633,8.062501907348633,7.781250953674316,7.80000114440918,1083946.0
+2016-08-18,7.80000114440918,8.00625228881836,7.668750762939453,8.00625228881836,845146.0
+2016-08-21,8.062501907348633,8.10000228881836,7.968750953674316,8.00625228881836,367413.0
+2016-08-22,7.968750953674316,7.968750953674316,7.837501049041748,7.875000953674316,2248506.0
+2016-08-23,7.80000114440918,7.875000953674316,7.743751049041748,7.818750858306885,1811986.0
+2016-08-24,7.818750858306885,7.856250762939453,7.743751049041748,7.781250953674316,1085439.0
+2016-08-25,7.725000858306885,7.781250953674316,7.687500953674316,7.725000858306885,773133.0
+2016-08-28,7.818750858306885,7.931251049041748,7.818750858306885,7.931251049041748,634146.0
+2016-08-29,7.837501049041748,7.837501049041748,7.725000858306885,7.781250953674316,1726666.0
+2016-08-30,7.762500762939453,8.04375171661377,7.743751049041748,8.00625228881836,896373.0
+2016-08-31,7.950000762939453,7.98750114440918,7.818750858306885,7.875000953674316,1409372.0
+2016-09-01,7.837501049041748,7.837501049041748,7.781250953674316,7.80000114440918,417466.0
+2016-09-04,7.80000114440918,7.89375114440918,7.80000114440918,7.856250762939453,557773.0
+2016-09-05,7.856250762939453,7.950000762939453,7.818750858306885,7.931251049041748,1961026.0
+2016-09-06,7.931251049041748,7.931251049041748,7.837501049041748,7.837501049041748,494613.0
+2016-09-07,7.856250762939453,7.89375114440918,7.781250953674316,7.80000114440918,578946.0
+2016-09-08,7.837501049041748,7.837501049041748,7.781250953674316,7.80000114440918,744306.0
+2016-09-11,7.80000114440918,7.80000114440918,7.80000114440918,7.80000114440918,0.0
+2016-09-12,7.80000114440918,7.80000114440918,7.80000114440918,7.80000114440918,0.0
+2016-09-18,7.762500762939453,7.80000114440918,7.668750762939453,7.70625114440918,279439.0
+2016-09-19,7.70625114440918,7.762500762939453,7.556251049041748,7.631250858306885,502826.0
+2016-09-20,7.593750953674316,7.650001049041748,7.556251049041748,7.556251049041748,1071946.0
+2016-09-21,7.593750953674316,7.687500953674316,7.575000762939453,7.687500953674316,380146.0
+2016-09-22,7.593750953674316,7.687500953674316,7.575000762939453,7.687500953674316,380146.0
+2016-09-25,7.687500953674316,7.687500953674316,7.51875114440918,7.537500858306885,834039.0
+2016-09-26,7.556251049041748,7.556251049041748,7.462501049041748,7.481250762939453,1593466.0
+2016-09-27,7.350000858306885,7.350000858306885,7.012500762939453,7.125000953674316,10550837.0
+2016-09-28,7.087501049041748,7.106250762939453,6.76875114440918,6.900001049041748,4584878.0
+2016-09-29,6.750000953674316,7.05000114440918,6.656250953674316,6.900001049041748,4634105.0
+2016-10-02,6.95625114440918,6.95625114440918,6.693750858306885,6.731250762939453,1625252.0
+2016-10-03,6.750000953674316,6.750000953674316,6.375000953674316,6.412500858306885,3594879.0
+2016-10-04,6.468750953674316,6.48750114440918,6.281250953674316,6.281250953674316,2970039.0
+2016-10-05,6.337501049041748,6.356250762939453,6.075000762939453,6.150001049041748,8248797.0
+2016-10-06,6.131250858306885,6.187500953674316,6.093750953674316,6.150001049041748,1712666.0
+2016-10-09,6.30000114440918,6.450000762939453,6.243751049041748,6.262500762939453,6145691.0
+2016-10-10,6.262500762939453,6.39375114440918,6.20625114440918,6.225000858306885,2743532.0
+2016-10-11,6.225000858306885,6.431251049041748,6.225000858306885,6.337501049041748,2494986.0
+2016-10-12,6.318750858306885,6.39375114440918,6.318750858306885,6.356250762939453,1153373.0
+2016-10-13,6.356250762939453,6.450000762939453,6.337501049041748,6.375000953674316,3431519.0
+2016-10-16,6.39375114440918,6.412500858306885,6.225000858306885,6.243751049041748,2242199.0
+2016-10-17,6.243751049041748,6.243751049041748,6.150001049041748,6.168750762939453,1071706.0
+2016-10-18,6.262500762939453,6.39375114440918,6.131250858306885,6.225000858306885,2126546.0
+2016-10-19,6.225000858306885,6.412500858306885,6.20625114440918,6.262500762939453,3401999.0
+2016-10-20,6.337501049041748,6.431251049041748,6.281250953674316,6.375000953674316,6130185.0
+2016-10-23,6.450000762939453,6.562500953674316,6.412500858306885,6.525001049041748,3574332.0
+2016-10-24,,,,,
+2016-10-25,6.86250114440918,6.918750762939453,6.731250762939453,6.731250762939453,4959078.0
+2016-10-26,6.731250762939453,6.76875114440918,6.656250953674316,6.712501049041748,2057092.0
+2016-10-27,6.750000953674316,6.76875114440918,6.67500114440918,6.750000953674316,2169146.0
+2016-10-30,6.76875114440918,6.76875114440918,6.656250953674316,6.750000953674316,2837999.0
+2016-10-31,6.750000953674316,6.881250858306885,6.731250762939453,6.843750953674316,2887665.0
+2016-11-01,6.712501049041748,6.787500858306885,6.693750858306885,6.750000953674316,1880559.0
+2016-11-02,6.750000953674316,6.825000762939453,6.712501049041748,6.787500858306885,1844186.0
+2016-11-03,6.750000953674316,6.900001049041748,6.750000953674316,6.881250858306885,947039.0
+2016-11-06,6.825000762939453,7.05000114440918,6.787500858306885,7.05000114440918,2109679.0
+2016-11-07,7.068750858306885,7.312500953674316,7.068750858306885,7.275001049041748,2079932.0
+2016-11-08,7.293750762939453,7.818750858306885,7.293750762939453,7.481250762939453,4758612.0
+2016-11-09,7.087501049041748,7.631250858306885,7.087501049041748,7.61250114440918,8953397.0
+2016-11-10,7.650001049041748,7.875000953674316,7.650001049041748,7.762500762939453,4095105.0
+2016-11-13,7.781250953674316,7.875000953674316,7.70625114440918,7.818750858306885,4705358.0
+2016-11-14,7.743751049041748,7.875000953674316,7.687500953674316,7.875000953674316,3001385.0
+2016-11-15,7.818750858306885,7.89375114440918,7.51875114440918,7.650001049041748,2878439.0
+2016-11-16,7.650001049041748,7.837501049041748,7.650001049041748,7.80000114440918,2020132.0
+2016-11-17,7.743751049041748,7.818750858306885,7.70625114440918,7.781250953674316,873626.0
+2016-11-20,7.762500762939453,7.875000953674316,7.762500762939453,7.856250762939453,788306.0
+2016-11-21,7.856250762939453,8.00625228881836,7.781250953674316,8.00625228881836,1509639.0
+2016-11-22,8.00625228881836,8.081252098083496,7.968750953674316,8.081252098083496,2461692.0
+2016-11-23,8.10000228881836,8.32500171661377,8.10000228881836,8.250001907348633,4871638.0
+2016-11-24,8.32500171661377,8.343751907348633,8.10000228881836,8.212501525878906,3001559.0
+2016-11-27,8.306251525878906,8.343751907348633,8.28750228881836,8.32500171661377,911159.0
+2016-11-28,8.32500171661377,8.400001525878906,8.306251525878906,8.343751907348633,1024039.0
+2016-11-29,8.400001525878906,8.925002098083496,8.400001525878906,8.85000228881836,5856051.0
+2016-11-30,8.925002098083496,9.093751907348633,8.925002098083496,8.962501525878906,3892719.0
+2016-12-01,9.018752098083496,9.281251907348633,9.018752098083496,9.150001525878906,4189478.0
+2016-12-04,9.22500228881836,9.393752098083496,9.112502098083496,9.22500228881836,2177039.0
+2016-12-05,9.22500228881836,9.22500228881836,9.000001907348633,9.056251525878906,2366332.0
+2016-12-06,9.000001907348633,9.187501907348633,9.000001907348633,9.13125228881836,1298733.0
+2016-12-07,9.187501907348633,9.187501907348633,9.056251525878906,9.16875171661377,1756906.0
+2016-12-08,9.150001525878906,9.22500228881836,9.112502098083496,9.13125228881836,1476079.0
+2016-12-11,9.150001525878906,9.206252098083496,9.13125228881836,9.13125228881836,1781186.0
+2016-12-12,9.13125228881836,9.150001525878906,9.000001907348633,9.03750228881836,1672412.0
+2016-12-13,8.94375228881836,8.94375228881836,8.775001525878906,8.79375171661377,1875239.0
+2016-12-14,8.775001525878906,8.812501907348633,8.625001907348633,8.681251525878906,1567252.0
+2016-12-15,8.66250228881836,8.737502098083496,8.643752098083496,8.70000171661377,975039.0
+2016-12-18,8.737502098083496,8.775001525878906,8.70000171661377,8.75625228881836,1554932.0
+2016-12-19,8.75625228881836,8.812501907348633,8.66250228881836,8.70000171661377,2133772.0
+2016-12-20,8.66250228881836,8.70000171661377,8.437501907348633,8.51250171661377,1940972.0
+2016-12-21,8.51250171661377,8.625001907348633,8.47500228881836,8.47500228881836,1259733.0
+2016-12-22,8.47500228881836,8.493751525878906,8.41875171661377,8.493751525878906,917866.0
+2016-12-25,8.51250171661377,8.66250228881836,8.493751525878906,8.550002098083496,1615266.0
+2016-12-26,,,,,
+2016-12-27,8.47500228881836,8.737502098083496,8.47500228881836,8.681251525878906,1749146.0
+2016-12-28,8.70000171661377,8.79375171661377,8.70000171661377,8.70000171661377,1371012.0
+2016-12-29,8.70000171661377,8.70000171661377,8.643752098083496,8.681251525878906,315479.0
+2017-01-01,8.70000171661377,8.775001525878906,8.681251525878906,8.75625228881836,375173.0
+2017-01-02,8.775001525878906,8.85000228881836,8.737502098083496,8.812501907348633,379573.0
+2017-01-03,8.868751525878906,8.88750171661377,8.812501907348633,8.85000228881836,583933.0
+2017-01-04,8.85000228881836,8.85000228881836,8.643752098083496,8.643752098083496,1006759.0
+2017-01-05,8.643752098083496,8.925002098083496,8.625001907348633,8.925002098083496,729293.0
+2017-01-08,8.775001525878906,8.94375228881836,8.775001525878906,8.906251907348633,978733.0
+2017-01-09,8.925002098083496,9.112502098083496,8.868751525878906,8.925002098083496,1670012.0
+2017-01-10,9.000001907348633,9.000001907348633,8.775001525878906,8.79375171661377,840946.0
+2017-01-11,8.79375171661377,8.906251907348633,8.737502098083496,8.88750171661377,1269319.0
+2017-01-12,8.88750171661377,8.94375228881836,8.88750171661377,8.925002098083496,408519.0
+2017-01-15,8.925002098083496,8.94375228881836,8.85000228881836,8.906251907348633,284573.0
+2017-01-16,8.962501525878906,8.962501525878906,8.70000171661377,8.812501907348633,783653.0
+2017-01-17,8.775001525878906,9.07500171661377,8.75625228881836,9.07500171661377,1149039.0
+2017-01-18,9.018752098083496,9.187501907348633,9.018752098083496,9.187501907348633,1679332.0
+2017-01-19,9.150001525878906,9.16875171661377,9.093751907348633,9.093751907348633,620839.0
+2017-01-22,9.16875171661377,9.16875171661377,8.962501525878906,9.018752098083496,640493.0
+2017-01-23,9.07500171661377,9.22500228881836,8.98125171661377,9.22500228881836,877693.0
+2017-01-24,9.243751525878906,9.31875228881836,9.206252098083496,9.26250171661377,1091026.0
+2017-01-25,9.281251907348633,9.337501525878906,9.206252098083496,9.31875228881836,743946.0
+2017-01-26,9.337501525878906,9.581252098083496,9.300002098083496,9.45000171661377,4311465.0
+2017-01-29,9.487502098083496,9.618751525878906,9.487502098083496,9.618751525878906,2321252.0
+2017-01-30,9.60000228881836,9.656251907348633,9.562501907348633,9.562501907348633,885986.0
+2017-01-31,9.54375171661377,9.54375171661377,9.337501525878906,9.431251525878906,1330466.0
+2017-02-01,9.300002098083496,9.468751907348633,9.300002098083496,9.45000171661377,707173.0
+2017-02-02,9.431251525878906,9.45000171661377,9.375001907348633,9.45000171661377,1000359.0
+2017-02-05,9.468751907348633,9.468751907348633,9.375001907348633,9.375001907348633,1152986.0
+2017-02-06,9.431251525878906,9.656251907348633,9.431251525878906,9.656251907348633,1546012.0
+2017-02-07,9.656251907348633,9.675002098083496,9.618751525878906,9.656251907348633,705559.0
+2017-02-08,9.60000228881836,9.60000228881836,9.468751907348633,9.50625228881836,949306.0
+2017-02-09,9.50625228881836,9.63750171661377,9.487502098083496,9.618751525878906,1668906.0
+2017-02-12,9.656251907348633,9.78750228881836,9.656251907348633,9.73125171661377,1615452.0
+2017-02-13,9.73125171661377,10.57500171661377,9.712501525878906,10.031251907348633,2123132.0
+2017-02-14,9.937501907348633,10.35000228881836,9.900001525878906,10.031251907348633,1715506.0
+2017-02-15,9.97500228881836,10.050002098083496,9.862502098083496,10.050002098083496,430466.0
+2017-02-16,10.050002098083496,10.125001907348633,10.031251907348633,10.031251907348633,1597626.0
+2017-02-19,10.050002098083496,10.125001907348633,9.97500228881836,9.97500228881836,772679.0
+2017-02-20,10.01250171661377,10.01250171661377,9.750001907348633,9.768752098083496,826653.0
+2017-02-21,9.750001907348633,10.10625171661377,9.69375228881836,9.97500228881836,563453.0
+2017-02-22,9.88125228881836,10.031251907348633,9.88125228881836,9.900001525878906,299826.0
+2017-02-23,9.862502098083496,9.900001525878906,9.768752098083496,9.78750228881836,656866.0
+2017-02-26,9.900001525878906,9.900001525878906,9.750001907348633,9.768752098083496,372679.0
+2017-02-27,9.768752098083496,9.768752098083496,9.63750171661377,9.656251907348633,672359.0
+2017-02-28,9.63750171661377,9.862502098083496,9.63750171661377,9.78750228881836,696079.0
+2017-03-01,9.63750171661377,9.750001907348633,9.618751525878906,9.656251907348633,640586.0
+2017-03-02,9.675002098083496,9.937501907348633,9.675002098083496,9.862502098083496,6428251.0
+2017-03-05,9.88125228881836,9.88125228881836,9.656251907348633,9.712501525878906,601906.0
+2017-03-06,9.712501525878906,9.73125171661377,9.675002098083496,9.73125171661377,868373.0
+2017-03-07,9.712501525878906,9.768752098083496,9.712501525878906,9.750001907348633,548159.0
+2017-03-08,9.78750228881836,9.78750228881836,9.73125171661377,9.73125171661377,2497039.0
+2017-03-09,9.712501525878906,9.712501525878906,9.60000228881836,9.60000228881836,4556945.0
+2017-03-12,9.562501907348633,9.562501907348633,9.281251907348633,9.31875228881836,513453.0
+2017-03-13,9.300002098083496,9.393752098083496,9.281251907348633,9.337501525878906,637493.0
+2017-03-14,9.375001907348633,9.468751907348633,9.150001525878906,9.41250228881836,942839.0
+2017-03-15,9.45000171661377,9.468751907348633,9.300002098083496,9.375001907348633,981386.0
+2017-03-16,9.41250228881836,9.50625228881836,9.375001907348633,9.45000171661377,963253.0
+2017-03-19,9.431251525878906,9.50625228881836,9.393752098083496,9.487502098083496,170706.0
+2017-03-20,9.487502098083496,9.675002098083496,9.487502098083496,9.63750171661377,434199.0
+2017-03-21,9.69375228881836,9.750001907348633,9.562501907348633,9.581252098083496,740333.0
+2017-03-22,9.54375171661377,9.63750171661377,9.487502098083496,9.618751525878906,250253.0
+2017-03-23,9.618751525878906,9.656251907348633,9.562501907348633,9.60000228881836,950093.0
+2017-03-26,9.675002098083496,9.750001907348633,9.60000228881836,9.712501525878906,1344306.0
+2017-03-27,9.675002098083496,9.843751907348633,9.675002098083496,9.82500171661377,767053.0
+2017-03-28,9.806251525878906,9.82500171661377,9.69375228881836,9.69375228881836,429826.0
+2017-03-29,9.69375228881836,9.69375228881836,9.69375228881836,9.69375228881836,0.0
+2017-03-30,9.82500171661377,10.20000171661377,9.82500171661377,10.125001907348633,2645359.0
+2017-04-02,,,,,
+2017-04-03,10.01250171661377,10.01250171661377,9.956252098083496,9.956252098083496,816973.0
+2017-04-04,,,,,
+2017-04-05,9.956252098083496,10.050002098083496,9.956252098083496,10.050002098083496,1208466.0
+2017-04-06,10.050002098083496,10.10625171661377,10.050002098083496,10.087501525878906,351386.0
+2017-04-09,10.10625171661377,10.125001907348633,10.050002098083496,10.050002098083496,348039.0
+2017-04-10,10.01250171661377,10.087501525878906,10.01250171661377,10.087501525878906,282399.0
+2017-04-11,10.087501525878906,10.087501525878906,9.97500228881836,9.97500228881836,906373.0
+2017-04-12,9.956252098083496,9.97500228881836,9.750001907348633,9.900001525878906,1028759.0
+2017-04-13,9.900001525878906,9.900001525878906,9.562501907348633,9.581252098083496,1011253.0
+2017-04-16,9.60000228881836,9.60000228881836,9.375001907348633,9.487502098083496,419386.0
+2017-04-17,9.45000171661377,9.60000228881836,9.45000171661377,9.54375171661377,608506.0
+2017-04-18,9.54375171661377,9.54375171661377,9.41250228881836,9.431251525878906,1340092.0
+2017-04-19,9.45000171661377,9.487502098083496,9.45000171661377,9.487502098083496,349239.0
+2017-04-20,9.487502098083496,9.50625228881836,9.393752098083496,9.50625228881836,421679.0
+2017-04-23,10.125001907348633,10.312501907348633,10.031251907348633,10.29375171661377,5684171.0
+2017-04-24,10.29375171661377,10.48125171661377,10.25625228881836,10.35000228881836,1837052.0
+2017-04-25,10.312501907348633,10.44375228881836,10.29375171661377,10.29375171661377,1358826.0
+2017-04-26,10.312501907348633,10.331252098083496,10.125001907348633,10.181251525878906,975239.0
+2017-04-27,10.181251525878906,10.237502098083496,10.143752098083496,10.20000171661377,562839.0
+2017-04-30,10.181251525878906,10.275001525878906,10.125001907348633,10.275001525878906,644426.0
+2017-05-01,10.275001525878906,10.331252098083496,10.275001525878906,10.275001525878906,464773.0
+2017-05-02,,,,,
+2017-05-03,10.181251525878906,10.275001525878906,10.181251525878906,10.218751907348633,316453.0
+2017-05-04,10.181251525878906,10.181251525878906,10.050002098083496,10.050002098083496,970013.0
+2017-05-07,10.050002098083496,10.16250228881836,10.01250171661377,10.031251907348633,289866.0
+2017-05-08,10.01250171661377,10.031251907348633,9.956252098083496,9.993751525878906,650746.0
+2017-05-09,,,,,
+2017-05-10,10.518752098083496,10.66875171661377,10.518752098083496,10.63125228881836,1114279.0
+2017-05-11,10.63125228881836,10.800002098083496,10.63125228881836,10.72500228881836,643866.0
+2017-05-14,10.706252098083496,10.95000171661377,10.650001525878906,10.875001907348633,971813.0
+2017-05-15,10.931251525878906,11.175002098083496,10.931251525878906,10.931251525878906,1042079.0
+2017-05-16,10.931251525878906,10.987502098083496,10.743751525878906,10.893752098083496,823959.0
+2017-05-17,10.743751525878906,10.743751525878906,10.66875171661377,10.687501907348633,313946.0
+2017-05-18,10.612502098083496,10.650001525878906,10.500001907348633,10.53750228881836,898173.0
+2017-05-21,10.518752098083496,10.63125228881836,10.518752098083496,10.57500171661377,527573.0
+2017-05-22,10.650001525878906,10.650001525878906,10.612502098083496,10.612502098083496,131346.0
+2017-05-23,10.57500171661377,10.650001525878906,10.53750228881836,10.650001525878906,474999.0
+2017-05-24,10.650001525878906,10.650001525878906,10.57500171661377,10.612502098083496,76399.0
+2017-05-25,10.57500171661377,10.612502098083496,10.57500171661377,10.612502098083496,325306.0
+2017-05-28,10.612502098083496,10.612502098083496,10.53750228881836,10.593751907348633,1614906.0
+2017-05-29,10.650001525878906,10.650001525878906,10.57500171661377,10.650001525878906,243239.0
+2017-05-30,10.687501907348633,10.85625171661377,10.687501907348633,10.81875228881836,264026.0
+2017-05-31,10.76250171661377,10.987502098083496,10.76250171661377,10.875001907348633,259093.0
+2017-06-01,10.95000171661377,10.95000171661377,10.85625171661377,10.85625171661377,315826.0
+2017-06-04,10.860001564025879,10.905001640319824,10.740001678466797,10.800002098083496,497906.0
+2017-06-05,10.800002098083496,10.800002098083496,10.57500171661377,10.710001945495605,1252613.0
+2017-06-06,10.680002212524414,10.740001678466797,10.620001792907715,10.650001525878906,415333.0
+2017-06-07,10.650001525878906,10.66500186920166,10.57500171661377,10.57500171661377,669279.0
+2017-06-08,10.560002326965332,10.620001792907715,10.425002098083496,10.44000244140625,801546.0
+2017-06-11,10.44000244140625,10.44000244140625,10.305002212524414,10.320001602172852,1891866.0
+2017-06-12,10.320001602172852,10.44000244140625,10.320001602172852,10.425002098083496,781613.0
+2017-06-13,10.44000244140625,10.455001831054688,10.425002098083496,10.44000244140625,392573.0
+2017-06-14,10.44000244140625,10.500001907348633,10.44000244140625,10.500001907348633,94119.0
+2017-06-15,10.485001564025879,10.485001564025879,10.35000228881836,10.410001754760742,1203186.0
+2017-06-18,10.35000228881836,10.410001754760742,10.275001525878906,10.320001602172852,614599.0
+2017-06-19,10.35000228881836,10.425002098083496,10.260002136230469,10.425002098083496,2933185.0
+2017-06-20,10.44000244140625,10.44000244140625,10.29000186920166,10.365001678466797,1287746.0
+2017-06-21,10.500001907348633,10.680002212524414,10.305002212524414,10.635002136230469,3780945.0
+2017-06-22,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-25,11.025001525878906,11.025001525878906,11.025001525878906,11.025001525878906,0.0
+2017-06-26,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-27,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-28,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-29,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-07-02,11.025001525878906,11.025001525878906,10.800002098083496,10.800002098083496,1814479.0
+2017-07-03,10.800002098083496,10.81500244140625,10.66500186920166,10.680002212524414,814426.0
+2017-07-04,10.785001754760742,10.830001831054688,10.75500202178955,10.785001754760742,1323159.0
+2017-07-05,10.770002365112305,10.770002365112305,10.650001525878906,10.710001945495605,924559.0
+2017-07-06,10.680002212524414,10.75500202178955,10.605002403259277,10.72500228881836,334133.0
+2017-07-09,10.650001525878906,10.72500228881836,10.650001525878906,10.650001525878906,79746.0
+2017-07-10,10.710001945495605,11.025001525878906,10.710001945495605,10.860001564025879,1580759.0
+2017-07-11,10.875001907348633,11.32500171661377,10.875001907348633,11.145002365112305,4298745.0
+2017-07-12,11.175002098083496,11.595002174377441,11.175002098083496,11.430002212524414,2659519.0
+2017-07-13,11.460001945495605,11.625001907348633,11.265002250671387,11.340002059936523,1041666.0
+2017-07-16,11.265002250671387,11.385002136230469,11.250001907348633,11.250001907348633,426426.0
+2017-07-17,11.250001907348633,11.250001907348633,11.19000244140625,11.205001831054688,481746.0
+2017-07-18,11.115001678466797,11.295001983642578,11.115001678466797,11.115001678466797,328293.0
+2017-07-19,11.235001564025879,11.235001564025879,11.025001525878906,11.10000228881836,694106.0
+2017-07-20,11.145002365112305,11.340002059936523,11.145002365112305,11.340002059936523,290159.0
+2017-07-23,11.32500171661377,11.50500202178955,11.32500171661377,11.47500228881836,297146.0
+2017-07-24,11.400001525878906,11.460001945495605,11.250001907348633,11.400001525878906,252679.0
+2017-07-25,11.490001678466797,11.490001678466797,11.32500171661377,11.460001945495605,129853.0
+2017-07-26,11.445001602172852,11.47500228881836,11.400001525878906,11.460001945495605,291879.0
+2017-07-27,11.490001678466797,11.625001907348633,11.445001602172852,11.550002098083496,942026.0
+2017-07-30,11.550002098083496,11.550002098083496,11.400001525878906,11.460001945495605,383479.0
+2017-07-31,11.385002136230469,11.460001945495605,11.32500171661377,11.430002212524414,296186.0
+2017-08-01,11.400001525878906,11.400001525878906,11.340002059936523,11.400001525878906,271639.0
+2017-08-02,11.340002059936523,11.400001525878906,11.32500171661377,11.400001525878906,224613.0
+2017-08-03,11.400001525878906,11.550002098083496,11.400001525878906,11.550002098083496,716906.0
+2017-08-06,11.550002098083496,11.88000202178955,11.50500202178955,11.775001525878906,683693.0
+2017-08-07,11.760002136230469,11.835001945495605,11.70000171661377,11.835001945495605,1039399.0
+2017-08-08,11.85000228881836,11.910001754760742,11.775001525878906,11.775001525878906,304079.0
+2017-08-09,11.775001525878906,11.865001678466797,11.580001831054688,11.625001907348633,411466.0
+2017-08-10,11.640002250671387,11.685002326965332,11.47500228881836,11.520002365112305,467706.0
+2017-08-13,11.520002365112305,11.520002365112305,11.400001525878906,11.430002212524414,248853.0
+2017-08-14,11.41500186920166,11.445001602172852,11.400001525878906,11.430002212524414,427146.0
+2017-08-15,11.445001602172852,11.50500202178955,11.41500186920166,11.41500186920166,479279.0
+2017-08-16,11.370001792907715,11.41500186920166,11.295001983642578,11.32500171661377,706039.0
+2017-08-17,11.32500171661377,11.340002059936523,11.310002326965332,11.32500171661377,425573.0
+2017-08-20,11.400001525878906,11.50500202178955,11.340002059936523,11.460001945495605,333199.0
+2017-08-21,11.445001602172852,11.47500228881836,11.355002403259277,11.355002403259277,406933.0
+2017-08-22,11.430002212524414,11.430002212524414,11.32500171661377,11.400001525878906,547826.0
+2017-08-23,11.47500228881836,11.47500228881836,11.310002326965332,11.355002403259277,779026.0
+2017-08-24,11.370001792907715,11.370001792907715,11.310002326965332,11.355002403259277,193799.0
+2017-08-27,11.47500228881836,11.47500228881836,11.32500171661377,11.340002059936523,629826.0
+2017-08-28,11.460001945495605,11.460001945495605,11.295001983642578,11.295001983642578,426893.0
+2017-08-29,11.385002136230469,11.385002136230469,11.235001564025879,11.250001907348633,1037026.0
+2017-08-30,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-08-31,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-03,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-04,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-05,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-06,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-07,11.340002059936523,11.400001525878906,11.280001640319824,11.400001525878906,446986.0
+2017-09-10,11.385002136230469,11.385002136230469,11.250001907348633,11.310002326965332,612559.0
+2017-09-11,11.310002326965332,11.32500171661377,11.265002250671387,11.280001640319824,1054319.0
+2017-09-12,11.295001983642578,11.295001983642578,11.175002098083496,11.235001564025879,967666.0
+2017-09-13,11.250001907348633,11.280001640319824,11.205001831054688,11.250001907348633,302279.0
+2017-09-14,11.250001907348633,11.370001792907715,11.250001907348633,11.32500171661377,373199.0
+2017-09-17,11.32500171661377,11.520002365112305,11.310002326965332,11.520002365112305,783093.0
+2017-09-18,11.47500228881836,11.580001831054688,11.47500228881836,11.56500244140625,313759.0
+2017-09-19,11.520002365112305,11.595002174377441,11.520002365112305,11.550002098083496,604573.0
+2017-09-20,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-21,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-24,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-25,11.550002098083496,11.550002098083496,11.400001525878906,11.535001754760742,383813.0
+2017-09-26,11.50500202178955,11.550002098083496,11.445001602172852,11.535001754760742,882919.0
+2017-09-27,11.535001754760742,11.550002098083496,11.460001945495605,11.50500202178955,674186.0
+2017-09-28,11.47500228881836,11.580001831054688,11.47500228881836,11.550002098083496,329439.0
+2017-10-01,11.50500202178955,11.520002365112305,11.430002212524414,11.520002365112305,238613.0
+2017-10-02,11.520002365112305,11.550002098083496,11.400001525878906,11.550002098083496,526133.0
+2017-10-03,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-10-04,11.400001525878906,11.445001602172852,11.220002174377441,11.265002250671387,808306.0
+2017-10-05,11.32500171661377,11.32500171661377,11.250001907348633,11.265002250671387,310679.0
+2017-10-08,11.280001640319824,11.280001640319824,11.205001831054688,11.220002174377441,1122133.0
+2017-10-09,11.47500228881836,11.520002365112305,11.145002365112305,11.145002365112305,1854639.0
+2017-10-10,11.250001907348633,11.250001907348633,11.10000228881836,11.10000228881836,477706.0
+2017-10-11,11.220002174377441,11.220002174377441,10.95000171661377,10.95000171661377,501573.0
+2017-10-12,10.875001907348633,11.220002174377441,10.875001907348633,11.160001754760742,678546.0
+2017-10-15,11.175002098083496,11.175002098083496,10.995001792907715,11.085001945495605,290039.0
+2017-10-16,11.10000228881836,11.13000202178955,10.95000171661377,11.13000202178955,500773.0
+2017-10-17,11.115001678466797,11.115001678466797,10.920001983642578,10.95000171661377,464559.0
+2017-10-18,10.935002326965332,10.935002326965332,10.635002136230469,10.650001525878906,2038532.0
+2017-10-19,10.710001945495605,10.830001831054688,10.710001945495605,10.785001754760742,179786.0
+2017-10-22,10.845002174377441,10.860001564025879,10.785001754760742,10.845002174377441,472866.0
+2017-10-23,10.830001831054688,10.830001831054688,10.650001525878906,10.695001602172852,443493.0
+2017-10-24,10.680002212524414,10.72500228881836,10.410001754760742,10.425002098083496,1869772.0
+2017-10-25,10.500001907348633,10.560002326965332,10.425002098083496,10.485001564025879,904613.0
+2017-10-26,10.485001564025879,10.515002250671387,10.455001831054688,10.500001907348633,467919.0
+2017-10-29,10.545001983642578,10.72500228881836,10.515002250671387,10.72500228881836,579786.0
+2017-10-30,10.740001678466797,10.740001678466797,10.605002403259277,10.650001525878906,288119.0
+2017-10-31,10.66500186920166,10.66500186920166,10.530001640319824,10.530001640319824,196893.0
+2017-11-01,10.605002403259277,10.650001525878906,10.57500171661377,10.620001792907715,272626.0
+2017-11-02,10.650001525878906,10.650001525878906,10.57500171661377,10.605002403259277,393266.0
+2017-11-05,10.620001792907715,10.620001792907715,10.425002098083496,10.545001983642578,1309613.0
+2017-11-06,10.590002059936523,10.650001525878906,10.38000202178955,10.455001831054688,3549585.0
+2017-11-07,10.485001564025879,10.66500186920166,10.395002365112305,10.650001525878906,6093771.0
+2017-11-08,10.635002136230469,10.75500202178955,10.57500171661377,10.605002403259277,590759.0
+2017-11-09,10.57500171661377,10.650001525878906,10.545001983642578,10.650001525878906,300959.0
+2017-11-12,10.57500171661377,10.590002059936523,10.395002365112305,10.395002365112305,718079.0
+2017-11-13,10.425002098083496,10.57500171661377,10.410001754760742,10.57500171661377,1470106.0
+2017-11-14,10.515002250671387,10.605002403259277,10.470002174377441,10.57500171661377,713413.0
+2017-11-15,10.620001792907715,10.680002212524414,10.560002326965332,10.650001525878906,948706.0
+2017-11-16,10.650001525878906,10.680002212524414,10.590002059936523,10.650001525878906,550879.0
+2017-11-19,10.710001945495605,10.75500202178955,10.650001525878906,10.740001678466797,339706.0
+2017-11-20,10.740001678466797,10.800002098083496,10.650001525878906,10.650001525878906,1164399.0
+2017-11-21,10.650001525878906,10.770002365112305,10.590002059936523,10.590002059936523,587039.0
+2017-11-22,10.560002326965332,10.605002403259277,10.500001907348633,10.545001983642578,291906.0
+2017-11-23,10.500001907348633,10.57500171661377,10.500001907348633,10.57500171661377,281239.0
+2017-11-26,10.57500171661377,10.650001525878906,10.57500171661377,10.635002136230469,280933.0
+2017-11-27,10.650001525878906,10.66500186920166,10.530001640319824,10.530001640319824,1030453.0
+2017-11-28,10.545001983642578,10.605002403259277,10.500001907348633,10.515002250671387,398906.0
+2017-11-29,10.620001792907715,10.620001792907715,10.545001983642578,10.560002326965332,390546.0
+2017-11-30,10.620001792907715,10.620001792907715,10.530001640319824,10.530001640319824,360533.0
+2017-12-03,10.620001792907715,10.680002212524414,10.605002403259277,10.66500186920166,879146.0
+2017-12-04,10.650001525878906,10.905001640319824,10.650001525878906,10.875001907348633,1293853.0
+2017-12-05,10.845002174377441,10.845002174377441,10.72500228881836,10.740001678466797,769039.0
+2017-12-06,10.785001754760742,10.785001754760742,10.650001525878906,10.650001525878906,337599.0
+2017-12-07,10.650001525878906,10.800002098083496,10.650001525878906,10.800002098083496,244879.0
+2017-12-10,10.650001525878906,10.695001602172852,10.650001525878906,10.680002212524414,393719.0
+2017-12-11,10.72500228881836,10.72500228881836,10.57500171661377,10.650001525878906,590586.0
+2017-12-12,10.57500171661377,10.72500228881836,10.560002326965332,10.72500228881836,1679746.0
+2017-12-13,10.710001945495605,10.800002098083496,10.710001945495605,10.770002365112305,713519.0
+2017-12-14,10.770002365112305,10.770002365112305,10.710001945495605,10.710001945495605,433373.0
+2017-12-17,10.650001525878906,10.710001945495605,10.650001525878906,10.710001945495605,289799.0
+2017-12-18,10.710001945495605,10.72500228881836,10.650001525878906,10.66500186920166,807466.0
+2017-12-19,10.650001525878906,10.830001831054688,10.635002136230469,10.830001831054688,653293.0
+2017-12-20,10.860001564025879,10.875001907348633,10.770002365112305,10.860001564025879,833413.0
+2017-12-21,10.860001564025879,11.025001525878906,10.800002098083496,10.800002098083496,1772026.0
+2017-12-24,10.785001754760742,10.920001983642578,10.72500228881836,10.81500244140625,767933.0
+2017-12-25,10.81500244140625,11.10000228881836,10.81500244140625,10.965002059936523,382146.0
+2017-12-26,10.995001792907715,11.070001602172852,10.935002326965332,10.935002326965332,220999.0
+2017-12-27,10.935002326965332,10.95000171661377,10.875001907348633,10.95000171661377,534813.0
+2017-12-28,10.95000171661377,11.04000186920166,10.875001907348633,11.025001525878906,410919.0
+2017-12-31,11.025001525878906,11.025001525878906,10.980002403259277,10.980002403259277,124279.0
+2018-01-01,10.95000171661377,10.995001792907715,10.95000171661377,10.995001792907715,75586.0
+2018-01-02,10.995001792907715,10.995001792907715,10.875001907348633,10.920001983642578,107333.0
+2018-01-03,10.905001640319824,10.95000171661377,10.875001907348633,10.905001640319824,138279.0
+2018-01-04,10.875001907348633,11.04000186920166,10.875001907348633,11.04000186920166,1126586.0
+2018-01-07,11.070001602172852,11.310002326965332,11.055002212524414,11.310002326965332,991586.0
+2018-01-08,11.32500171661377,11.610001564025879,11.32500171661377,11.550002098083496,839573.0
+2018-01-09,11.50500202178955,11.595002174377441,11.490001678466797,11.550002098083496,905386.0
+2018-01-10,11.460001945495605,11.56500244140625,11.41500186920166,11.56500244140625,401693.0
+2018-01-11,11.550002098083496,11.625001907348633,11.550002098083496,11.625001907348633,944013.0
+2018-01-14,11.625001907348633,11.70000171661377,11.56500244140625,11.655001640319824,589399.0
+2018-01-15,11.70000171661377,11.760002136230469,11.640002250671387,11.70000171661377,898666.0
+2018-01-16,11.760002136230469,12.00000286102295,11.745001792907715,11.85000228881836,1375399.0
+2018-01-17,11.85000228881836,11.88000202178955,11.625001907348633,11.760002136230469,1064226.0
+2018-01-18,11.775001525878906,11.79000186920166,11.715002059936523,11.79000186920166,527519.0
+2018-01-21,11.805002212524414,11.94000244140625,11.805002212524414,11.925002098083496,469199.0
+2018-01-22,12.00000286102295,12.360003471374512,12.00000286102295,12.09000301361084,1790879.0
+2018-01-23,12.075002670288086,12.315003395080566,12.060003280639648,12.285002708435059,1429719.0
+2018-01-24,12.300003051757812,12.360003471374512,12.225003242492676,12.300003051757812,805373.0
+2018-01-25,12.360003471374512,12.46500301361084,12.360003471374512,12.435003280639648,1086346.0
+2018-01-28,12.420002937316895,12.420002937316895,12.300003051757812,12.345003128051758,448199.0
+2018-01-29,12.315003395080566,12.480003356933594,12.300003051757812,12.480003356933594,417946.0
+2018-01-30,12.46500301361084,12.735003471374512,12.450002670288086,12.570002555847168,1418772.0
+2018-01-31,12.600003242492676,12.600003242492676,12.37500286102295,12.480003356933594,477693.0
+2018-02-01,12.510003089904785,12.660002708435059,12.510003089904785,12.525003433227539,698573.0
+2018-02-04,12.450002670288086,12.450002670288086,11.925002098083496,12.00000286102295,2222479.0
+2018-02-05,12.075002670288086,12.075002670288086,11.805002212524414,11.85000228881836,569293.0
+2018-02-06,11.79000186920166,11.925002098083496,11.640002250671387,11.85000228881836,1370679.0
+2018-02-07,11.775001525878906,12.255002975463867,11.775001525878906,11.955001831054688,1211199.0
+2018-02-08,12.09000301361084,12.435003280639648,12.00000286102295,12.435003280639648,1330573.0
+2018-02-11,12.360003471374512,12.37500286102295,12.225003242492676,12.315003395080566,960719.0
+2018-02-12,12.315003395080566,12.435003280639648,12.210002899169922,12.210002899169922,976986.0
+2018-02-13,12.360003471374512,12.360003471374512,12.195002555847168,12.345003128051758,281973.0
+2018-02-14,12.315003395080566,12.46500301361084,12.315003395080566,12.46500301361084,596746.0
+2018-02-15,12.450002670288086,12.540002822875977,12.450002670288086,12.510003089904785,645106.0
+2018-02-18,12.510003089904785,12.510003089904785,12.40500259399414,12.46500301361084,1208919.0
+2018-02-19,12.435003280639648,12.585002899169922,12.435003280639648,12.55500316619873,431346.0
+2018-02-20,12.600003242492676,12.600003242492676,12.480003356933594,12.480003356933594,771719.0
+2018-02-21,12.525003433227539,12.585002899169922,12.46500301361084,12.525003433227539,772346.0
+2018-02-22,12.55500316619873,12.690003395080566,12.450002670288086,12.600003242492676,523239.0
+2018-02-25,12.690003395080566,12.705002784729004,12.675003051757812,12.705002784729004,328533.0
+2018-02-26,12.705002784729004,12.75000286102295,12.630002975463867,12.675003051757812,242226.0
+2018-02-27,12.75000286102295,12.825002670288086,12.675003051757812,12.78000259399414,462453.0
+2018-02-28,12.75000286102295,12.78000259399414,12.705002784729004,12.75000286102295,279706.0
+2018-03-01,12.75000286102295,12.765003204345703,12.735003471374512,12.75000286102295,94946.0
+2018-03-04,12.75000286102295,12.78000259399414,12.675003051757812,12.675003051757812,131506.0
+2018-03-05,12.615002632141113,12.675003051757812,12.615002632141113,12.645003318786621,369839.0
+2018-03-06,12.615002632141113,12.690003395080566,12.570002555847168,12.690003395080566,622213.0
+2018-03-07,12.675003051757812,12.810003280639648,12.630002975463867,12.810003280639648,110146.0
+2018-03-08,12.825002670288086,12.990002632141113,12.78000259399414,12.990002632141113,699599.0
+2018-03-11,12.975003242492676,13.050003051757812,12.915002822875977,13.005002975463867,1256946.0
+2018-03-12,12.900003433227539,13.950002670288086,12.900003433227539,13.755002975463867,1943959.0
+2018-03-13,13.87500286102295,13.87500286102295,13.695002555847168,13.87500286102295,350679.0
+2018-03-14,13.860003471374512,14.100003242492676,13.815003395080566,14.05500316619873,746919.0
+2018-03-15,13.87500286102295,14.100003242492676,13.860003471374512,13.87500286102295,539253.0
+2018-03-18,13.860003471374512,13.96500301361084,13.770003318786621,13.860003471374512,1348972.0
+2018-03-19,13.785002708435059,13.87500286102295,13.635003089904785,13.800003051757812,702946.0
+2018-03-20,13.800003051757812,13.87500286102295,13.68000316619873,13.87500286102295,703519.0
+2018-03-21,13.87500286102295,13.87500286102295,13.87500286102295,13.87500286102295,0.0
+2018-03-22,14.115002632141113,14.475003242492676,14.115002632141113,14.295002937316895,1092293.0
+2018-03-25,14.370002746582031,14.370002746582031,14.025003433227539,14.190003395080566,885693.0
+2018-03-26,14.100003242492676,14.205002784729004,14.010003089904785,14.115002632141113,3147745.0
+2018-03-27,14.130002975463867,14.160002708435059,13.96500301361084,14.010003089904785,2883012.0
+2018-03-28,14.025003433227539,14.025003433227539,13.605003356933594,13.650003433227539,1028906.0
+2018-03-29,13.815003395080566,13.815003395080566,13.065003395080566,13.275003433227539,1879852.0
+2018-04-01,13.275003433227539,13.275003433227539,13.050003051757812,13.170002937316895,343026.0
+2018-04-02,12.990002632141113,13.260003089904785,12.975003242492676,13.095003128051758,459359.0
+2018-04-03,13.035002708435059,13.035002708435059,12.795002937316895,12.810003280639648,1017199.0
+2018-04-04,12.825002670288086,13.410002708435059,12.795002937316895,13.410002708435059,1483346.0
+2018-04-05,13.410002708435059,13.50000286102295,13.110003471374512,13.290002822875977,2017226.0
+2018-04-08,13.200002670288086,13.30500316619873,13.200002670288086,13.245002746582031,187279.0
+2018-04-09,13.170002937316895,13.320002555847168,13.170002937316895,13.230003356933594,1435719.0
+2018-04-10,13.350003242492676,13.350003242492676,13.185003280639648,13.260003089904785,501986.0
+2018-04-11,13.260003089904785,13.260003089904785,12.795002937316895,13.050003051757812,823226.0
+2018-04-12,12.975003242492676,12.975003242492676,12.660002708435059,12.915002822875977,992359.0
+2018-04-15,12.915002822875977,13.290002822875977,12.915002822875977,13.275003433227539,958293.0
+2018-04-16,13.275003433227539,13.30500316619873,13.110003471374512,13.230003356933594,1080173.0
+2018-04-17,13.21500301361084,13.21500301361084,13.080002784729004,13.12500286102295,520559.0
+2018-04-18,13.110003471374512,13.12500286102295,12.75000286102295,12.960002899169922,1523306.0
+2018-04-19,12.900003433227539,12.975003242492676,12.765003204345703,12.84000301361084,1705759.0
+2018-04-22,12.900003433227539,12.900003433227539,12.660002708435059,12.660002708435059,1213119.0
+2018-04-23,12.675003051757812,12.735003471374512,12.495002746582031,12.585002899169922,1538892.0
+2018-04-24,12.600003242492676,12.765003204345703,12.450002670288086,12.675003051757812,499519.0
+2018-04-25,12.870002746582031,12.870002746582031,12.615002632141113,12.735003471374512,358279.0
+2018-04-26,12.735003471374512,12.810003280639648,12.690003395080566,12.810003280639648,535506.0
+2018-04-29,12.825002670288086,12.84000301361084,12.675003051757812,12.75000286102295,298546.0
+2018-04-30,12.75000286102295,12.870002746582031,12.705002784729004,12.855003356933594,473919.0
+2018-05-01,12.870002746582031,13.020003318786621,12.78000259399414,13.005002975463867,794799.0
+2018-05-02,12.975003242492676,13.185003280639648,12.975003242492676,13.095003128051758,1246119.0
+2018-05-03,13.110003471374512,13.12500286102295,12.990002632141113,13.050003051757812,484319.0
+2018-05-06,13.110003471374512,13.110003471374512,13.005002975463867,13.050003051757812,842586.0
+2018-05-07,12.975003242492676,13.095003128051758,12.945002555847168,13.095003128051758,352946.0
+2018-05-08,13.095003128051758,13.12500286102295,12.990002632141113,13.050003051757812,596386.0
+2018-05-09,13.065003395080566,13.065003395080566,12.75000286102295,12.765003204345703,755826.0
+2018-05-10,12.765003204345703,12.960002899169922,12.75000286102295,12.960002899169922,465599.0
+2018-05-13,12.93000316619873,13.020003318786621,12.84000301361084,13.005002975463867,619719.0
+2018-05-14,13.050003051757812,13.290002822875977,12.990002632141113,13.15500259399414,1063399.0
+2018-05-15,13.095003128051758,13.320002555847168,13.095003128051758,13.200002670288086,1186066.0
+2018-05-16,13.140003204345703,13.140003204345703,13.020003318786621,13.110003471374512,230986.0
+2018-05-17,12.975003242492676,13.035002708435059,12.885003089904785,12.945002555847168,524266.0
+2018-05-20,13.020003318786621,13.020003318786621,12.78000259399414,12.78000259399414,274533.0
+2018-05-21,12.855003356933594,13.080002784729004,12.855003356933594,13.080002784729004,332173.0
+2018-05-22,12.975003242492676,13.050003051757812,12.975003242492676,13.035002708435059,420639.0
+2018-05-23,13.065003395080566,13.095003128051758,12.990002632141113,13.050003051757812,338399.0
+2018-05-24,12.990002632141113,13.065003395080566,12.990002632141113,13.065003395080566,353199.0
+2018-05-27,13.065003395080566,13.095003128051758,13.005002975463867,13.005002975463867,153799.0
+2018-05-28,12.975003242492676,13.12500286102295,12.945002555847168,13.110003471374512,393359.0
+2018-05-29,13.12500286102295,13.12500286102295,12.93000316619873,13.050003051757812,765719.0
+2018-05-30,13.020003318786621,13.170002937316895,12.900003433227539,13.170002937316895,684759.0
+2018-05-31,13.15500259399414,13.335002899169922,13.050003051757812,13.275003433227539,1279666.0
+2018-06-03,13.350003242492676,13.665002822875977,13.350003242492676,13.53000259399414,1303666.0
+2018-06-04,13.575002670288086,13.650003433227539,13.455002784729004,13.50000286102295,1463959.0
+2018-06-05,13.485003471374512,13.515003204345703,13.395003318786621,13.425003051757812,849266.0
+2018-06-06,13.350003242492676,13.50000286102295,13.350003242492676,13.455002784729004,1191439.0
+2018-06-07,13.485003471374512,13.485003471374512,13.350003242492676,13.365002632141113,613813.0
+2018-06-10,13.335002899169922,13.410002708435059,13.245002746582031,13.30500316619873,867959.0
+2018-06-11,13.350003242492676,13.395003318786621,13.30500316619873,13.30500316619873,399333.0
+2018-06-12,13.335002899169922,13.380002975463867,13.200002670288086,13.200002670288086,475999.0
+2018-06-13,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-14,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-17,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-18,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-19,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-20,13.245002746582031,13.245002746582031,13.050003051757812,13.200002670288086,368173.0
+2018-06-21,13.200002670288086,13.245002746582031,13.170002937316895,13.200002670288086,433079.0
+2018-06-24,13.200002670288086,13.350003242492676,13.200002670288086,13.30500316619873,233346.0
+2018-06-25,13.30500316619873,13.350003242492676,13.275003433227539,13.335002899169922,228506.0
+2018-06-26,13.290002822875977,13.335002899169922,13.260003089904785,13.290002822875977,210573.0
+2018-06-27,13.290002822875977,13.350003242492676,13.245002746582031,13.260003089904785,357693.0
+2018-06-28,13.245002746582031,13.335002899169922,13.200002670288086,13.335002899169922,316893.0
+2018-07-01,13.30500316619873,13.365002632141113,13.30500316619873,13.335002899169922,1329466.0
+2018-07-02,13.335002899169922,13.395003318786621,13.275003433227539,13.365002632141113,1049106.0
+2018-07-03,13.395003318786621,13.395003318786621,13.230003356933594,13.230003356933594,602893.0
+2018-07-04,13.350003242492676,13.350003242492676,13.275003433227539,13.290002822875977,399306.0
+2018-07-05,13.30500316619873,13.380002975463867,13.21500301361084,13.365002632141113,530279.0
+2018-07-08,13.275003433227539,13.575002670288086,13.275003433227539,13.53000259399414,1211973.0
+2018-07-09,13.53000259399414,13.605003356933594,13.425003051757812,13.545002937316895,710706.0
+2018-07-10,13.440003395080566,13.575002670288086,13.440003395080566,13.50000286102295,638239.0
+2018-07-11,13.575002670288086,14.010003089904785,13.560003280639648,13.635003089904785,2204892.0
+2018-07-12,13.710002899169922,13.725003242492676,13.53000259399414,13.605003356933594,551559.0
+2018-07-15,13.515003204345703,13.68000316619873,13.50000286102295,13.665002822875977,393853.0
+2018-07-16,13.665002822875977,13.710002899169922,13.635003089904785,13.710002899169922,418653.0
+2018-07-17,13.695002555847168,13.725003242492676,13.575002670288086,13.695002555847168,579359.0
+2018-07-18,13.695002555847168,13.725003242492676,13.650003433227539,13.650003433227539,285546.0
+2018-07-19,13.605003356933594,13.710002899169922,13.560003280639648,13.650003433227539,651306.0
+2018-07-22,13.650003433227539,13.665002822875977,13.575002670288086,13.605003356933594,226559.0
+2018-07-23,13.605003356933594,13.650003433227539,13.59000301361084,13.59000301361084,165253.0
+2018-07-24,13.635003089904785,13.650003433227539,13.560003280639648,13.575002670288086,591293.0
+2018-07-25,13.635003089904785,13.635003089904785,13.575002670288086,13.635003089904785,175506.0
+2018-07-26,13.620002746582031,13.68000316619873,13.575002670288086,13.650003433227539,205786.0
+2018-07-29,13.665002822875977,13.665002822875977,13.50000286102295,13.515003204345703,104146.0
+2018-07-30,13.515003204345703,13.68000316619873,13.515003204345703,13.515003204345703,306119.0
+2018-07-31,13.515003204345703,13.68000316619873,13.515003204345703,13.59000301361084,149039.0
+2018-08-01,13.650003433227539,13.650003433227539,13.50000286102295,13.50000286102295,247119.0
+2018-08-02,13.53000259399414,13.635003089904785,13.50000286102295,13.635003089904785,223333.0
+2018-08-05,13.560003280639648,13.560003280639648,13.545002937316895,13.560003280639648,124986.0
+2018-08-06,13.545002937316895,13.620002746582031,13.455002784729004,13.50000286102295,158333.0
+2018-08-07,13.470003128051758,13.575002670288086,13.470003128051758,13.575002670288086,114959.0
+2018-08-08,13.725003242492676,13.87500286102295,13.650003433227539,13.800003051757812,2307546.0
+2018-08-09,13.890003204345703,14.400003433227539,13.890003204345703,14.100003242492676,1648292.0
+2018-08-12,14.085002899169922,14.175003051757812,13.800003051757812,13.800003051757812,1654812.0
+2018-08-13,13.800003051757812,13.800003051757812,13.575002670288086,13.575002670288086,918066.0
+2018-08-14,13.620002746582031,13.620002746582031,13.50000286102295,13.620002746582031,1028599.0
+2018-08-15,13.620002746582031,13.620002746582031,13.50000286102295,13.620002746582031,518199.0
+2018-08-16,13.515003204345703,13.620002746582031,13.470003128051758,13.620002746582031,690973.0
+2018-08-19,13.515003204345703,13.620002746582031,13.470003128051758,13.620002746582031,690973.0
+2018-08-20,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-21,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-22,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-23,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-26,13.650003433227539,13.87500286102295,13.635003089904785,13.815003395080566,283399.0
+2018-08-27,13.845003128051758,13.860003471374512,13.785002708435059,13.860003471374512,645079.0
+2018-08-28,13.830002784729004,14.100003242492676,13.725003242492676,14.100003242492676,791426.0
+2018-08-29,14.085002899169922,14.085002899169922,13.950002670288086,14.070002555847168,392399.0
+2018-08-30,14.100003242492676,14.100003242492676,13.950002670288086,14.100003242492676,281426.0
+2018-09-02,14.100003242492676,14.100003242492676,14.025003433227539,14.070002555847168,240413.0
+2018-09-03,14.070002555847168,14.070002555847168,13.90500259399414,14.025003433227539,207973.0
+2018-09-04,13.90500259399414,14.010003089904785,13.90500259399414,13.950002670288086,136799.0
+2018-09-05,14.025003433227539,14.040002822875977,13.560003280639648,13.710002899169922,486106.0
+2018-09-06,13.650003433227539,13.800003051757812,13.50000286102295,13.53000259399414,830759.0
+2018-09-09,13.605003356933594,13.800003051757812,13.50000286102295,13.800003051757812,207559.0
+2018-09-10,13.800003051757812,13.950002670288086,13.725003242492676,13.950002670288086,464319.0
+2018-09-11,13.815003395080566,13.96500301361084,13.710002899169922,13.830002784729004,272253.0
+2018-09-12,13.725003242492676,13.800003051757812,13.575002670288086,13.575002670288086,273546.0
+2018-09-13,13.575002670288086,13.575002670288086,13.200002670288086,13.260003089904785,505013.0
+2018-09-16,13.260003089904785,13.30500316619873,13.170002937316895,13.200002670288086,258759.0
+2018-09-17,13.140003204345703,13.21500301361084,12.945002555847168,13.21500301361084,690839.0
+2018-09-18,13.245002746582031,13.470003128051758,13.245002746582031,13.275003433227539,387653.0
+2018-09-19,13.365002632141113,13.515003204345703,13.350003242492676,13.50000286102295,530906.0
+2018-09-20,13.515003204345703,13.650003433227539,13.515003204345703,13.560003280639648,1180639.0
+2018-09-23,13.560003280639648,13.560003280639648,13.560003280639648,13.560003280639648,0.0
+2018-09-24,13.515003204345703,13.650003433227539,13.515003204345703,13.560003280639648,1180639.0
+2018-09-25,13.665002822875977,13.860003471374512,13.665002822875977,13.800003051757812,454133.0
+2018-09-26,13.87500286102295,13.890003204345703,13.860003471374512,13.87500286102295,393919.0
+2018-09-27,13.800003051757812,13.935003280639648,13.725003242492676,13.860003471374512,322053.0
+2018-09-30,13.800003051757812,13.890003204345703,13.725003242492676,13.725003242492676,660026.0
+2018-10-01,13.800003051757812,13.800003051757812,13.53000259399414,13.575002670288086,586013.0
+2018-10-02,13.575002670288086,13.68000316619873,13.425003051757812,13.425003051757812,881426.0
+2018-10-03,13.485003471374512,13.800003051757812,13.365002632141113,13.50000286102295,637479.0
+2018-10-04,13.620002746582031,13.785002708435059,13.620002746582031,13.770003318786621,629786.0
+2018-10-07,13.725003242492676,13.800003051757812,13.59000301361084,13.800003051757812,459946.0
+2018-10-08,13.830002784729004,14.100003242492676,13.800003051757812,14.100003242492676,2135412.0
+2018-10-09,14.100003242492676,14.355003356933594,14.070002555847168,14.100003242492676,2347932.0
+2018-10-10,14.100003242492676,14.100003242492676,13.815003395080566,13.830002784729004,918093.0
+2018-10-11,13.87500286102295,14.040002822875977,13.605003356933594,13.950002670288086,2845732.0
+2018-10-14,13.575002670288086,13.725003242492676,13.320002555847168,13.320002555847168,2765039.0
+2018-10-15,13.485003471374512,13.545002937316895,13.275003433227539,13.425003051757812,2950572.0
+2018-10-16,13.425003051757812,13.605003356933594,13.200002670288086,13.50000286102295,2698932.0
+2018-10-17,13.53000259399414,13.53000259399414,13.365002632141113,13.365002632141113,614839.0
+2018-10-18,13.50000286102295,13.50000286102295,13.320002555847168,13.320002555847168,781879.0
+2018-10-21,13.275003433227539,13.275003433227539,13.065003395080566,13.110003471374512,1279399.0
+2018-10-22,13.065003395080566,13.230003356933594,12.990002632141113,13.200002670288086,1367999.0
+2018-10-23,13.12500286102295,13.275003433227539,13.080002784729004,13.095003128051758,1810732.0
+2018-10-24,13.110003471374512,13.350003242492676,13.110003471374512,13.200002670288086,517706.0
+2018-10-25,13.335002899169922,14.175003051757812,13.335002899169922,14.145003318786621,7257944.0
+2018-10-28,14.175003051757812,14.25000286102295,14.070002555847168,14.115002632141113,995519.0
+2018-10-29,14.220000267028809,14.979999542236328,14.220000267028809,14.420000076293945,2323680.0
+2018-10-30,14.5,14.619999885559082,14.4399995803833,14.5600004196167,1073680.0
+2018-10-31,14.520000457763672,14.880000114440918,14.520000457763672,14.760000228881836,1707650.0
+2018-11-01,14.800000190734863,14.859999656677246,14.760000228881836,14.819999694824219,645730.0
+2018-11-04,14.899999618530273,15.0,14.819999694824219,14.859999656677246,761390.0
+2018-11-05,14.899999618530273,14.899999618530273,14.819999694824219,14.819999694824219,390180.0
+2018-11-06,14.800000190734863,14.979999542236328,14.800000190734863,14.960000038146973,530970.0
+2018-11-07,15.0,15.0,14.920000076293945,14.920000076293945,260540.0
+2018-11-08,14.899999618530273,14.979999542236328,14.699999809265137,14.720000267028809,869170.0
+2018-11-11,14.720000267028809,14.720000267028809,14.579999923706055,14.699999809265137,1242990.0
+2018-11-12,14.699999809265137,14.800000190734863,14.579999923706055,14.800000190734863,2666930.0
+2018-11-13,14.5,14.680000305175781,14.5,14.579999923706055,683040.0
+2018-11-14,14.520000457763672,14.520000457763672,14.100000381469727,14.15999984741211,897830.0
+2018-11-15,14.100000381469727,14.260000228881836,14.100000381469727,14.239999771118164,763820.0
+2018-11-18,14.199999809265137,14.199999809265137,13.979999542236328,14.119999885559082,864200.0
+2018-11-19,14.15999984741211,14.520000457763672,14.15999984741211,14.520000457763672,961460.0
+2018-11-20,14.520000457763672,14.520000457763672,14.399999618530273,14.5,944340.0
+2018-11-21,14.5,14.600000381469727,14.460000038146973,14.520000457763672,1284830.0
+2018-11-22,14.600000381469727,14.760000228881836,14.600000381469727,14.760000228881836,849210.0
+2018-11-25,14.800000190734863,14.819999694824219,14.720000267028809,14.819999694824219,813660.0
+2018-11-26,14.800000190734863,14.800000190734863,14.65999984741211,14.720000267028809,1913560.0
+2018-11-27,14.680000305175781,14.899999618530273,14.65999984741211,14.880000114440918,1023930.0
+2018-11-28,14.859999656677246,15.0600004196167,14.859999656677246,15.0600004196167,1138340.0
+2018-11-29,15.020000457763672,15.300000190734863,15.0,15.300000190734863,40237780.0
+2018-12-02,15.420000076293945,15.520000457763672,15.34000015258789,15.5,1305360.0
+2018-12-03,15.5,15.600000381469727,15.479999542236328,15.5,1114260.0
+2018-12-04,15.5,15.760000228881836,15.420000076293945,15.699999809265137,2449440.0
+2018-12-05,15.699999809265137,15.739999771118164,15.5,15.579999923706055,1690660.0
+2018-12-06,15.5,15.579999923706055,15.300000190734863,15.5,1385240.0
+2018-12-09,15.539999961853027,15.65999984741211,15.420000076293945,15.4399995803833,1284610.0
+2018-12-10,15.420000076293945,15.4399995803833,15.380000114440918,15.4399995803833,893820.0
+2018-12-11,15.399999618530273,15.4399995803833,15.199999809265137,15.220000267028809,1359100.0
+2018-12-12,15.199999809265137,15.4399995803833,15.180000305175781,15.380000114440918,688090.0
+2018-12-13,15.319999694824219,15.4399995803833,15.319999694824219,15.319999694824219,618780.0
+2018-12-16,15.300000190734863,15.319999694824219,15.100000381469727,15.100000381469727,882750.0
+2018-12-17,15.199999809265137,15.399999618530273,15.100000381469727,15.380000114440918,856160.0
+2018-12-18,15.319999694824219,15.420000076293945,15.300000190734863,15.319999694824219,630080.0
+2018-12-19,15.300000190734863,15.34000015258789,15.180000305175781,15.199999809265137,1017240.0
+2018-12-20,15.199999809265137,15.260000228881836,14.979999542236328,15.0,1296540.0
+2018-12-23,15.0,15.180000305175781,14.819999694824219,15.119999885559082,619130.0
+2018-12-24,15.199999809265137,15.279999732971191,15.100000381469727,15.260000228881836,1149910.0
+2018-12-25,15.260000228881836,15.260000228881836,15.100000381469727,15.140000343322754,627180.0
+2018-12-26,15.100000381469727,15.180000305175781,15.0600004196167,15.140000343322754,698330.0
+2018-12-27,15.199999809265137,15.260000228881836,15.100000381469727,15.199999809265137,1436290.0
+2018-12-30,15.300000190734863,15.300000190734863,15.15999984741211,15.220000267028809,1103780.0
+2018-12-31,15.199999809265137,15.260000228881836,15.15999984741211,15.199999809265137,1152050.0
+2019-01-01,15.199999809265137,15.199999809265137,15.100000381469727,15.100000381469727,645250.0
+2019-01-02,15.220000267028809,15.239999771118164,15.180000305175781,15.199999809265137,382930.0
+2019-01-03,15.180000305175781,15.260000228881836,15.15999984741211,15.199999809265137,2230240.0
+2019-01-06,15.199999809265137,15.319999694824219,15.15999984741211,15.319999694824219,1531540.0
+2019-01-07,15.359999656677246,15.640000343322754,15.199999809265137,15.4399995803833,2387050.0
+2019-01-08,15.5600004196167,15.600000381469727,15.380000114440918,15.5,854720.0
+2019-01-09,15.5,15.699999809265137,15.5,15.699999809265137,1670210.0
+2019-01-10,15.65999984741211,15.800000190734863,15.65999984741211,15.720000267028809,1111350.0
+2019-01-13,15.779999732971191,15.979999542236328,15.779999732971191,15.899999618530273,1085930.0
+2019-01-14,15.899999618530273,15.899999618530273,15.760000228881836,15.760000228881836,591030.0
+2019-01-15,15.5600004196167,15.699999809265137,15.520000457763672,15.619999885559082,1798050.0
+2019-01-16,15.5600004196167,15.680000305175781,15.399999618530273,15.5,1391590.0
+2019-01-17,15.420000076293945,15.479999542236328,15.319999694824219,15.399999618530273,1214280.0
+2019-01-20,15.399999618530273,15.399999618530273,15.180000305175781,15.199999809265137,878300.0
+2019-01-21,15.220000267028809,15.380000114440918,15.140000343322754,15.300000190734863,1043530.0
+2019-01-22,15.300000190734863,15.4399995803833,15.199999809265137,15.34000015258789,1047450.0
+2019-01-23,15.300000190734863,15.319999694824219,15.199999809265137,15.300000190734863,723400.0
+2019-01-24,15.319999694824219,15.399999618530273,15.180000305175781,15.399999618530273,1487290.0
+2019-01-27,15.399999618530273,15.460000038146973,15.359999656677246,15.4399995803833,1098990.0
+2019-01-28,15.4399995803833,15.479999542236328,15.359999656677246,15.479999542236328,2923040.0
+2019-01-29,15.479999542236328,15.479999542236328,15.239999771118164,15.460000038146973,1528020.0
+2019-01-30,15.5,15.520000457763672,15.380000114440918,15.4399995803833,1387950.0
+2019-01-31,15.4399995803833,15.4399995803833,15.239999771118164,15.279999732971191,1546770.0
+2019-02-03,15.279999732971191,15.300000190734863,15.180000305175781,15.199999809265137,974050.0
+2019-02-04,15.220000267028809,15.239999771118164,15.140000343322754,15.140000343322754,688360.0
+2019-02-05,15.119999885559082,15.300000190734863,15.100000381469727,15.300000190734863,1096160.0
+2019-02-06,15.300000190734863,15.359999656677246,15.239999771118164,15.319999694824219,1890530.0
+2019-02-07,15.319999694824219,15.319999694824219,15.15999984741211,15.15999984741211,1245150.0
+2019-02-10,15.199999809265137,15.199999809265137,14.9399995803833,14.960000038146973,984210.0
+2019-02-11,15.079999923706055,15.079999923706055,14.819999694824219,14.979999542236328,1282050.0
+2019-02-12,14.960000038146973,15.0,14.899999618530273,15.0,1229790.0
+2019-02-13,15.0,15.039999961853027,14.9399995803833,14.979999542236328,952910.0
+2019-02-14,14.979999542236328,15.100000381469727,14.899999618530273,15.100000381469727,1043980.0
+2019-02-17,15.140000343322754,15.140000343322754,14.899999618530273,14.920000076293945,1259620.0
+2019-02-18,14.979999542236328,15.0,14.800000190734863,14.899999618530273,1350960.0
+2019-02-19,14.899999618530273,14.899999618530273,14.699999809265137,14.800000190734863,1258350.0
+2019-02-20,14.800000190734863,14.800000190734863,14.699999809265137,14.800000190734863,1113680.0
+2019-02-21,14.800000190734863,14.800000190734863,14.680000305175781,14.680000305175781,1093620.0
+2019-02-24,14.699999809265137,14.739999771118164,14.640000343322754,14.720000267028809,1524540.0
+2019-02-25,14.699999809265137,14.699999809265137,14.5600004196167,14.699999809265137,740230.0
+2019-02-26,14.65999984741211,14.65999984741211,14.460000038146973,14.600000381469727,2022950.0
+2019-02-27,14.600000381469727,14.65999984741211,14.5,14.65999984741211,929300.0
+2019-02-28,14.579999923706055,14.84000015258789,14.479999542236328,14.800000190734863,3369340.0
+2019-03-03,14.84000015258789,14.979999542236328,14.800000190734863,14.899999618530273,754340.0
+2019-03-04,14.880000114440918,14.920000076293945,14.819999694824219,14.920000076293945,622930.0
+2019-03-05,14.920000076293945,15.0,14.880000114440918,15.0,430230.0
+2019-03-06,15.0,15.15999984741211,15.0,15.15999984741211,1138330.0
+2019-03-07,15.100000381469727,15.300000190734863,15.100000381469727,15.300000190734863,980770.0
+2019-03-10,15.300000190734863,15.300000190734863,15.180000305175781,15.220000267028809,181160.0
+2019-03-11,15.279999732971191,15.359999656677246,15.199999809265137,15.300000190734863,1066250.0
+2019-03-12,15.300000190734863,15.359999656677246,15.199999809265137,15.359999656677246,10706180.0
+2019-03-13,15.359999656677246,15.520000457763672,15.319999694824219,15.5,2024490.0
+2019-03-14,15.5,15.699999809265137,15.5,15.65999984741211,2980870.0
+2019-03-17,15.699999809265137,15.720000267028809,15.579999923706055,15.600000381469727,1717360.0
+2019-03-18,15.600000381469727,15.680000305175781,15.479999542236328,15.680000305175781,2032880.0
+2019-03-19,15.5,15.520000457763672,15.34000015258789,15.380000114440918,1323950.0
+2019-03-20,15.300000190734863,15.380000114440918,15.100000381469727,15.119999885559082,2162790.0
+2019-03-21,15.140000343322754,15.34000015258789,15.100000381469727,15.34000015258789,1024470.0
+2019-03-24,15.34000015258789,15.34000015258789,15.15999984741211,15.180000305175781,634490.0
+2019-03-25,15.199999809265137,15.34000015258789,15.140000343322754,15.34000015258789,817750.0
+2019-03-26,15.34000015258789,15.579999923706055,15.300000190734863,15.539999961853027,1358460.0
+2019-03-27,15.5600004196167,15.819999694824219,15.520000457763672,15.819999694824219,2380210.0
+2019-03-28,15.800000190734863,15.84000015258789,15.619999885559082,15.800000190734863,1900860.0
+2019-03-31,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2019-04-01,15.819999694824219,15.880000114440918,15.779999732971191,15.859999656677246,1011620.0
+2019-04-02,15.880000114440918,16.18000030517578,15.859999656677246,16.1200008392334,1918910.0
+2019-04-03,16.1200008392334,16.559999465942383,16.100000381469727,16.559999465942383,1924510.0
+2019-04-04,16.31999969482422,16.899999618530273,16.31999969482422,16.899999618530273,947810.0
+2019-04-07,16.84000015258789,16.84000015258789,16.739999771118164,16.799999237060547,591340.0
+2019-04-08,16.799999237060547,16.799999237060547,16.5,16.68000030517578,934180.0
+2019-04-09,16.639999389648438,16.920000076293945,16.6200008392334,16.860000610351562,1208340.0
+2019-04-10,16.8799991607666,17.0,16.799999237060547,16.920000076293945,1129570.0
+2019-04-11,17.0,17.459999084472656,16.979999542236328,17.459999084472656,1293240.0
+2019-04-14,17.459999084472656,17.540000915527344,17.280000686645508,17.299999237060547,892730.0
+2019-04-15,17.399999618530273,17.520000457763672,17.280000686645508,17.3799991607666,1294930.0
+2019-04-16,17.299999237060547,17.860000610351562,17.299999237060547,17.600000381469727,1997040.0
+2019-04-17,17.799999237060547,17.899999618530273,17.68000030517578,17.799999237060547,1076840.0
+2019-04-18,17.799999237060547,17.959999084472656,17.719999313354492,17.920000076293945,1234290.0
+2019-04-21,17.899999618530273,17.940000534057617,17.600000381469727,17.780000686645508,999580.0
+2019-04-22,17.8799991607666,17.8799991607666,17.6200008392334,17.639999389648438,1125780.0
+2019-04-23,17.639999389648438,17.81999969482422,17.600000381469727,17.600000381469727,1007220.0
+2019-04-24,17.739999771118164,17.760000228881836,17.5,17.6200008392334,636860.0
+2019-04-25,17.6200008392334,17.700000762939453,17.579999923706055,17.700000762939453,518020.0
+2019-04-28,17.700000762939453,17.700000762939453,17.600000381469727,17.600000381469727,211680.0
+2019-04-29,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,2636330.0
+2019-04-30,17.799999237060547,17.940000534057617,17.600000381469727,17.700000762939453,3877670.0
+2019-05-01,17.700000762939453,17.760000228881836,17.520000457763672,17.719999313354492,1313700.0
+2019-05-02,17.719999313354492,17.780000686645508,17.65999984741211,17.700000762939453,2200260.0
+2019-05-05,17.719999313354492,17.719999313354492,17.540000915527344,17.65999984741211,1060130.0
+2019-05-06,17.65999984741211,17.65999984741211,17.299999237060547,17.540000915527344,1280390.0
+2019-05-07,17.559999465942383,17.6200008392334,17.299999237060547,17.299999237060547,37262730.0
+2019-05-08,17.479999542236328,17.600000381469727,17.219999313354492,17.399999618530273,2632940.0
+2019-05-09,17.399999618530273,17.399999618530273,16.799999237060547,17.0,2892140.0
+2019-05-12,17.100000381469727,17.100000381469727,16.399999618530273,16.600000381469727,1472040.0
+2019-05-13,16.600000381469727,16.700000762939453,16.020000457763672,16.459999084472656,3480760.0
+2019-05-14,16.399999618530273,16.700000762939453,16.200000762939453,16.559999465942383,4010530.0
+2019-05-15,16.700000762939453,17.420000076293945,16.700000762939453,17.280000686645508,4081430.0
+2019-05-16,17.420000076293945,17.700000762939453,17.299999237060547,17.700000762939453,3322270.0
+2019-05-19,17.700000762939453,17.84000015258789,17.600000381469727,17.700000762939453,1974570.0
+2019-05-20,17.399999618530273,17.780000686645508,17.34000015258789,17.559999465942383,2726260.0
+2019-05-21,17.440000534057617,17.440000534057617,16.799999237060547,17.100000381469727,5643450.0
+2019-05-22,17.15999984741211,17.299999237060547,17.139999389648438,17.139999389648438,2502940.0
+2019-05-23,17.219999313354492,17.239999771118164,16.799999237060547,16.799999237060547,2927850.0
+2019-05-26,16.899999618530273,16.899999618530273,16.459999084472656,16.600000381469727,1676270.0
+2019-05-27,16.760000228881836,16.84000015258789,16.420000076293945,16.700000762939453,2112620.0
+2019-05-28,16.739999771118164,17.040000915527344,16.479999542236328,17.040000915527344,36216190.0
+2019-05-29,17.0,17.040000915527344,16.579999923706055,16.799999237060547,1567140.0
+2019-05-30,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-02,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-03,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-04,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-05,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-06,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-09,16.600000381469727,16.979999542236328,16.600000381469727,16.979999542236328,641310.0
+2019-06-10,17.020000457763672,17.020000457763672,16.65999984741211,16.899999618530273,2104530.0
+2019-06-11,16.860000610351562,17.020000457763672,16.780000686645508,17.0,2474230.0
+2019-06-12,16.979999542236328,17.5,16.940000534057617,17.5,3845630.0
+2019-06-13,17.399999618530273,17.5,17.100000381469727,17.200000762939453,1977310.0
+2019-06-16,17.479999542236328,17.479999542236328,17.059999465942383,17.059999465942383,741280.0
+2019-06-17,17.100000381469727,17.31999969482422,16.760000228881836,17.18000030517578,3003790.0
+2019-06-18,17.1200008392334,17.280000686645508,17.040000915527344,17.15999984741211,1706090.0
+2019-06-19,17.239999771118164,17.239999771118164,17.0,17.0,6620590.0
+2019-06-20,17.020000457763672,17.040000915527344,16.639999389648438,16.639999389648438,5747470.0
+2019-06-23,16.739999771118164,16.780000686645508,16.5,16.540000915527344,1092580.0
+2019-06-24,16.540000915527344,16.6200008392334,16.3799991607666,16.459999084472656,2386450.0
+2019-06-25,16.5,16.5,16.299999237060547,16.399999618530273,3114040.0
+2019-06-26,16.420000076293945,16.639999389648438,16.3799991607666,16.440000534057617,3789230.0
+2019-06-27,16.579999923706055,16.600000381469727,16.479999542236328,16.520000457763672,1077410.0
+2019-06-30,16.540000915527344,16.739999771118164,16.540000915527344,16.719999313354492,905280.0
+2019-07-01,16.739999771118164,16.860000610351562,16.700000762939453,16.860000610351562,1153830.0
+2019-07-02,16.84000015258789,16.979999542236328,16.84000015258789,16.979999542236328,954000.0
+2019-07-03,16.959999084472656,17.0,16.860000610351562,16.979999542236328,752440.0
+2019-07-04,16.959999084472656,17.020000457763672,16.959999084472656,17.0,520990.0
+2019-07-07,16.979999542236328,17.1200008392334,16.979999542236328,17.1200008392334,371660.0
+2019-07-08,17.1200008392334,17.1200008392334,16.920000076293945,17.0,1242520.0
+2019-07-09,17.100000381469727,17.1200008392334,17.059999465942383,17.100000381469727,1814220.0
+2019-07-10,17.100000381469727,17.34000015258789,17.079999923706055,17.34000015258789,663400.0
+2019-07-11,17.360000610351562,17.360000610351562,17.280000686645508,17.31999969482422,2078240.0
+2019-07-14,17.260000228881836,17.260000228881836,16.780000686645508,17.059999465942383,1987890.0
+2019-07-15,17.100000381469727,17.1200008392334,17.0,17.0,1235880.0
+2019-07-16,17.020000457763672,17.100000381469727,17.0,17.0,2790980.0
+2019-07-17,17.020000457763672,17.100000381469727,17.0,17.100000381469727,1561370.0
+2019-07-18,17.059999465942383,17.079999923706055,17.0,17.079999923706055,1506140.0
+2019-07-21,17.0,17.0,16.84000015258789,16.920000076293945,633220.0
+2019-07-22,16.940000534057617,17.059999465942383,16.940000534057617,16.959999084472656,1165330.0
+2019-07-23,17.0,17.100000381469727,16.799999237060547,16.799999237060547,883780.0
+2019-07-24,16.81999969482422,16.8799991607666,16.639999389648438,16.760000228881836,1286080.0
+2019-07-25,16.799999237060547,16.860000610351562,16.65999984741211,16.700000762939453,2624710.0
+2019-07-28,16.739999771118164,16.8799991607666,16.739999771118164,16.8799991607666,1726570.0
+2019-07-29,16.8799991607666,16.8799991607666,16.739999771118164,16.760000228881836,374050.0
+2019-07-30,16.760000228881836,16.860000610351562,16.600000381469727,16.799999237060547,717120.0
+2019-07-31,16.84000015258789,16.84000015258789,16.600000381469727,16.68000030517578,1232110.0
+2019-08-01,16.68000030517578,16.719999313354492,16.600000381469727,16.68000030517578,1013510.0
+2019-08-04,16.6200008392334,16.6200008392334,16.5,16.600000381469727,1279110.0
+2019-08-05,16.700000762939453,16.700000762939453,16.5,16.520000457763672,1646260.0
+2019-08-06,16.5,16.639999389648438,16.399999618530273,16.600000381469727,953550.0
+2019-08-07,16.700000762939453,16.8799991607666,16.68000030517578,16.799999237060547,1196560.0
+2019-08-08,16.799999237060547,16.959999084472656,16.719999313354492,16.799999237060547,1450050.0
+2019-08-11,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-12,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-13,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-14,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-18,16.899999618530273,16.940000534057617,16.84000015258789,16.899999618530273,524320.0
+2019-08-19,16.899999618530273,17.040000915527344,16.899999618530273,16.920000076293945,26970690.0
+2019-08-20,16.979999542236328,17.020000457763672,16.940000534057617,16.979999542236328,841340.0
+2019-08-21,17.0,17.0,16.899999618530273,16.899999618530273,2072370.0
+2019-08-22,16.940000534057617,17.0,16.780000686645508,16.84000015258789,7292940.0
+2019-08-25,16.81999969482422,16.81999969482422,16.540000915527344,16.6200008392334,1192900.0
+2019-08-26,16.639999389648438,16.65999984741211,16.260000228881836,16.360000610351562,2438610.0
+2019-08-27,16.459999084472656,16.459999084472656,15.680000305175781,16.34000015258789,29394900.0
+2019-08-28,16.200000762939453,16.299999237060547,15.920000076293945,16.0,2661350.0
+2019-08-29,15.9399995803833,15.979999542236328,15.539999961853027,15.539999961853027,3409450.0
+2019-09-01,15.539999961853027,15.920000076293945,15.460000038146973,15.479999542236328,1063030.0
+2019-09-02,15.600000381469727,15.600000381469727,15.399999618530273,15.520000457763672,1972170.0
+2019-09-03,15.600000381469727,15.600000381469727,15.380000114440918,15.380000114440918,1113670.0
+2019-09-04,15.380000114440918,15.800000190734863,15.380000114440918,15.800000190734863,2223100.0
+2019-09-05,15.84000015258789,15.9399995803833,15.819999694824219,15.920000076293945,1402000.0
+2019-09-08,16.0,16.1200008392334,15.9399995803833,16.0,1210140.0
+2019-09-09,16.059999465942383,16.18000030517578,15.960000038146973,16.18000030517578,702660.0
+2019-09-10,16.18000030517578,16.299999237060547,16.100000381469727,16.239999771118164,1740610.0
+2019-09-11,16.1200008392334,16.15999984741211,15.859999656677246,16.15999984741211,1618390.0
+2019-09-12,16.079999923706055,16.15999984741211,16.040000915527344,16.15999984741211,1330120.0
+2019-09-15,15.859999656677246,16.0,15.739999771118164,15.920000076293945,3955570.0
+2019-09-16,16.0,16.1200008392334,15.880000114440918,16.0,1976540.0
+2019-09-17,16.0,16.020000457763672,15.899999618530273,15.9399995803833,1216520.0
+2019-09-18,16.059999465942383,16.059999465942383,15.819999694824219,15.899999618530273,567910.0
+2019-09-19,15.880000114440918,15.960000038146973,15.760000228881836,15.960000038146973,10858340.0
+2019-09-22,15.960000038146973,16.040000915527344,15.859999656677246,15.899999618530273,428780.0
+2019-09-24,15.920000076293945,16.0,15.859999656677246,15.880000114440918,1838490.0
+2019-09-25,15.880000114440918,15.880000114440918,15.65999984741211,15.760000228881836,994270.0
+2019-09-26,15.779999732971191,15.819999694824219,15.699999809265137,15.720000267028809,489990.0
+2019-09-29,15.800000190734863,15.859999656677246,15.720000267028809,15.859999656677246,211680.0
+2019-09-30,15.84000015258789,15.920000076293945,15.800000190734863,15.800000190734863,2071280.0
+2019-10-01,15.859999656677246,15.920000076293945,15.819999694824219,15.819999694824219,885780.0
+2019-10-02,15.84000015258789,15.899999618530273,15.699999809265137,15.760000228881836,621110.0
+2019-10-03,15.680000305175781,15.800000190734863,15.600000381469727,15.699999809265137,884990.0
+2019-10-06,15.699999809265137,15.899999618530273,15.619999885559082,15.899999618530273,978510.0
+2019-10-07,15.899999618530273,15.9399995803833,15.739999771118164,15.760000228881836,1148640.0
+2019-10-08,15.720000267028809,15.800000190734863,15.65999984741211,15.800000190734863,1214350.0
+2019-10-09,15.699999809265137,15.899999618530273,15.640000343322754,15.760000228881836,1338360.0
+2019-10-10,15.859999656677246,15.859999656677246,15.5600004196167,15.640000343322754,1166720.0
+2019-10-13,15.600000381469727,15.699999809265137,15.520000457763672,15.520000457763672,1123780.0
+2019-10-14,15.520000457763672,15.5600004196167,15.199999809265137,15.199999809265137,3056630.0
+2019-10-15,15.239999771118164,15.239999771118164,14.800000190734863,14.880000114440918,1990820.0
+2019-10-16,15.079999923706055,15.100000381469727,14.720000267028809,15.100000381469727,1447270.0
+2019-10-17,15.119999885559082,15.119999885559082,14.960000038146973,15.0600004196167,1361620.0
+2019-10-20,15.0600004196167,15.260000228881836,14.920000076293945,15.0,1837760.0
+2019-10-21,15.0,15.380000114440918,14.920000076293945,15.380000114440918,989520.0
+2019-10-22,15.34000015258789,15.800000190734863,15.300000190734863,15.779999732971191,1532570.0
+2019-10-23,15.739999771118164,15.779999732971191,15.600000381469727,15.720000267028809,659300.0
+2019-10-24,15.65999984741211,15.819999694824219,15.619999885559082,15.819999694824219,667280.0
+2019-10-27,15.800000190734863,15.800000190734863,15.699999809265137,15.800000190734863,305650.0
+2019-10-28,15.739999771118164,15.920000076293945,15.699999809265137,15.920000076293945,814160.0
+2019-10-29,15.600000381469727,15.899999618530273,15.600000381469727,15.880000114440918,1462860.0
+2019-10-30,15.619999885559082,15.899999618530273,15.619999885559082,15.899999618530273,1132150.0
+2019-10-31,15.779999732971191,15.880000114440918,15.680000305175781,15.84000015258789,1107600.0
+2019-11-03,15.800000190734863,15.800000190734863,15.520000457763672,15.699999809265137,194140.0
+2019-11-04,15.760000228881836,15.819999694824219,15.680000305175781,15.800000190734863,1252240.0
+2019-11-05,15.739999771118164,15.920000076293945,15.720000267028809,15.920000076293945,1057860.0
+2019-11-06,15.979999542236328,16.059999465942383,15.9399995803833,16.040000915527344,1103530.0
+2019-11-07,16.020000457763672,16.040000915527344,15.779999732971191,15.859999656677246,1791090.0
+2019-11-10,15.899999618530273,15.979999542236328,15.84000015258789,15.979999542236328,1134140.0
+2019-11-11,15.960000038146973,16.040000915527344,15.880000114440918,16.040000915527344,1823100.0
+2019-11-12,16.0,16.040000915527344,15.9399995803833,15.979999542236328,1461930.0
+2019-11-13,15.979999542236328,16.020000457763672,15.880000114440918,15.960000038146973,1278620.0
+2019-11-14,15.9399995803833,15.960000038146973,15.859999656677246,15.880000114440918,2117670.0
+2019-11-17,15.979999542236328,15.979999542236328,15.899999618530273,15.920000076293945,894500.0
+2019-11-18,15.9399995803833,15.960000038146973,15.880000114440918,15.920000076293945,1923200.0
+2019-11-19,15.699999809265137,15.760000228881836,15.520000457763672,15.720000267028809,2240620.0
+2019-11-20,15.619999885559082,15.779999732971191,15.619999885559082,15.720000267028809,1775180.0
+2019-11-21,15.699999809265137,15.800000190734863,15.619999885559082,15.800000190734863,773190.0
+2019-11-24,15.699999809265137,15.859999656677246,15.699999809265137,15.859999656677246,672210.0
+2019-11-25,15.800000190734863,15.899999618530273,15.699999809265137,15.880000114440918,3244500.0
+2019-11-26,15.880000114440918,15.920000076293945,15.720000267028809,15.920000076293945,11806530.0
+2019-11-27,15.880000114440918,15.920000076293945,15.720000267028809,15.920000076293945,618130.0
+2019-11-28,15.819999694824219,15.880000114440918,15.720000267028809,15.819999694824219,1478470.0
+2019-12-01,15.819999694824219,15.819999694824219,15.699999809265137,15.779999732971191,753040.0
+2019-12-02,15.800000190734863,15.84000015258789,15.699999809265137,15.84000015258789,1360840.0
+2019-12-03,15.819999694824219,15.9399995803833,15.779999732971191,15.920000076293945,1334770.0
+2019-12-04,15.920000076293945,15.920000076293945,15.720000267028809,15.819999694824219,792800.0
+2019-12-05,15.859999656677246,15.920000076293945,15.720000267028809,15.920000076293945,738730.0
+2019-12-08,15.619999885559082,16.020000457763672,15.619999885559082,15.899999618530273,1330470.0
+2019-12-09,16.0,16.18000030517578,15.979999542236328,15.979999542236328,4030670.0
+2019-12-10,16.0,16.079999923706055,15.920000076293945,16.0,732500.0
+2019-12-11,16.0,16.200000762939453,16.0,16.100000381469727,944300.0
+2019-12-12,16.200000762939453,16.200000762939453,15.979999542236328,16.0,922100.0
+2019-12-15,16.18000030517578,16.18000030517578,16.0,16.020000457763672,676380.0
+2019-12-16,16.0,16.399999618530273,15.960000038146973,16.100000381469727,1531350.0
+2019-12-17,16.1200008392334,16.399999618530273,16.1200008392334,16.360000610351562,1443570.0
+2019-12-18,16.360000610351562,16.559999465942383,16.31999969482422,16.399999618530273,1184180.0
+2019-12-19,16.520000457763672,16.520000457763672,16.260000228881836,16.260000228881836,1202430.0
+2019-12-22,16.280000686645508,16.420000076293945,16.260000228881836,16.260000228881836,410190.0
+2019-12-23,16.299999237060547,16.5,16.280000686645508,16.5,658280.0
+2019-12-24,16.5,16.5,16.34000015258789,16.34000015258789,1220290.0
+2019-12-25,16.31999969482422,16.420000076293945,16.280000686645508,16.420000076293945,329030.0
+2019-12-26,16.399999618530273,16.440000534057617,16.299999237060547,16.299999237060547,294740.0
+2019-12-29,16.299999237060547,16.540000915527344,16.299999237060547,16.479999542236328,412790.0
+2019-12-30,16.540000915527344,16.739999771118164,16.540000915527344,16.6200008392334,2692080.0
+2019-12-31,16.520000457763672,16.600000381469727,16.420000076293945,16.559999465942383,842760.0
+2020-01-01,16.540000915527344,16.540000915527344,16.479999542236328,16.479999542236328,124700.0
+2020-01-02,16.440000534057617,16.579999923706055,16.420000076293945,16.579999923706055,364020.0
+2020-01-05,16.5,16.5,16.420000076293945,16.440000534057617,671990.0
+2020-01-06,16.420000076293945,16.440000534057617,16.219999313354492,16.31999969482422,777980.0
+2020-01-07,16.3799991607666,16.579999923706055,16.3799991607666,16.559999465942383,478480.0
+2020-01-08,16.31999969482422,16.899999618530273,16.299999237060547,16.799999237060547,976760.0
+2020-01-09,16.799999237060547,16.940000534057617,16.68000030517578,16.68000030517578,1385310.0
+2020-01-12,16.68000030517578,16.940000534057617,16.68000030517578,16.8799991607666,418310.0
+2020-01-13,16.899999618530273,16.899999618530273,16.780000686645508,16.780000686645508,633600.0
+2020-01-14,16.860000610351562,16.8799991607666,16.760000228881836,16.860000610351562,513120.0
+2020-01-15,16.860000610351562,16.8799991607666,16.68000030517578,16.68000030517578,532560.0
+2020-01-16,16.739999771118164,16.760000228881836,16.6200008392334,16.700000762939453,451150.0
+2020-01-19,16.719999313354492,16.8799991607666,16.700000762939453,16.799999237060547,721190.0
+2020-01-20,16.81999969482422,16.81999969482422,16.739999771118164,16.760000228881836,475460.0
+2020-01-21,16.760000228881836,16.799999237060547,16.639999389648438,16.760000228881836,599700.0
+2020-01-22,16.760000228881836,16.799999237060547,16.6200008392334,16.6200008392334,497990.0
+2020-01-23,16.6200008392334,16.700000762939453,16.600000381469727,16.65999984741211,739100.0
+2020-01-26,16.639999389648438,16.65999984741211,16.440000534057617,16.639999389648438,419590.0
+2020-01-27,16.6200008392334,16.6200008392334,16.360000610351562,16.5,833530.0
+2020-01-28,16.420000076293945,16.440000534057617,16.079999923706055,16.079999923706055,616460.0
+2020-01-29,16.200000762939453,16.459999084472656,16.079999923706055,16.280000686645508,982350.0
+2020-01-30,16.299999237060547,16.360000610351562,16.100000381469727,16.100000381469727,919220.0
+2020-02-02,16.100000381469727,16.299999237060547,16.0,16.0,465480.0
+2020-02-03,16.260000228881836,16.260000228881836,16.020000457763672,16.020000457763672,829820.0
+2020-02-04,16.100000381469727,16.1200008392334,15.899999618530273,15.899999618530273,674480.0
+2020-02-05,15.960000038146973,16.0,15.819999694824219,15.819999694824219,904660.0
+2020-02-06,15.920000076293945,15.979999542236328,15.520000457763672,15.779999732971191,1117110.0
+2020-02-09,15.880000114440918,15.880000114440918,15.600000381469727,15.699999809265137,932280.0
+2020-02-10,15.640000343322754,15.800000190734863,15.399999618530273,15.800000190734863,1814770.0
+2020-02-11,15.800000190734863,15.800000190734863,15.5,15.5,2060390.0
+2020-02-12,15.520000457763672,15.739999771118164,15.5,15.619999885559082,379760.0
+2020-02-13,15.699999809265137,15.84000015258789,15.65999984741211,15.800000190734863,1140990.0
+2020-02-16,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2020-02-17,15.600000381469727,15.800000190734863,15.600000381469727,15.65999984741211,409900.0
+2020-02-18,15.760000228881836,15.760000228881836,15.600000381469727,15.619999885559082,329820.0
+2020-02-19,15.739999771118164,15.739999771118164,15.65999984741211,15.720000267028809,873480.0
+2020-02-20,15.739999771118164,15.880000114440918,15.699999809265137,15.699999809265137,882780.0
+2020-02-23,15.84000015258789,15.84000015258789,15.720000267028809,15.720000267028809,269940.0
+2020-02-24,15.720000267028809,15.779999732971191,15.600000381469727,15.680000305175781,760820.0
+2020-02-25,15.680000305175781,15.680000305175781,15.460000038146973,15.640000343322754,973300.0
+2020-02-26,15.600000381469727,15.600000381469727,15.319999694824219,15.319999694824219,1588900.0
+2020-02-27,15.319999694824219,15.359999656677246,15.0600004196167,15.180000305175781,1817480.0
+2020-03-01,15.119999885559082,15.119999885559082,14.779999732971191,14.84000015258789,755550.0
+2020-03-02,15.979999542236328,15.979999542236328,15.279999732971191,15.319999694824219,2154550.0
+2020-03-03,15.420000076293945,15.5,15.380000114440918,15.479999542236328,1022100.0
+2020-03-04,15.479999542236328,15.5600004196167,15.319999694824219,15.5,1240590.0
+2020-03-05,15.5,15.5,15.300000190734863,15.300000190734863,1001610.0
+2020-03-08,15.0,15.0,14.199999809265137,14.4399995803833,3447980.0
+2020-03-09,13.0,14.319999694824219,13.0,13.640000343322754,2992090.0
+2020-03-10,14.479999542236328,14.539999961853027,14.0600004196167,14.34000015258789,3219380.0
+2020-03-11,14.5,14.5,14.020000457763672,14.0600004196167,2593850.0
+2020-03-12,13.800000190734863,13.800000190734863,13.0,13.399999618530273,4150640.0
+2020-03-15,13.579999923706055,13.600000381469727,13.300000190734863,13.4399995803833,1312780.0
+2020-03-16,12.100000381469727,12.760000228881836,12.100000381469727,12.4399995803833,7528680.0
+2020-03-17,12.399999618530273,12.880000114440918,12.199999809265137,12.420000076293945,4732880.0
+2020-03-18,12.300000190734863,12.779999732971191,12.300000190734863,12.5,2953050.0
+2020-03-19,12.4399995803833,12.720000267028809,12.399999618530273,12.479999542236328,5677680.0
+2020-03-22,12.380000114440918,12.399999618530273,11.859999656677246,11.979999542236328,3332810.0
+2020-03-23,11.979999542236328,11.979999542236328,11.0,11.100000381469727,8273740.0
+2020-03-24,11.279999732971191,12.119999885559082,11.279999732971191,12.079999923706055,3788810.0
+2020-03-25,12.100000381469727,12.5,11.5600004196167,11.680000305175781,5033530.0
+2020-03-26,12.0,12.300000190734863,11.779999732971191,12.15999984741211,2488770.0
+2020-03-29,12.180000305175781,12.600000381469727,12.0600004196167,12.399999618530273,1961480.0
+2020-03-30,12.399999618530273,12.479999542236328,12.300000190734863,12.359999656677246,2182970.0
+2020-03-31,12.300000190734863,12.960000038146973,12.300000190734863,12.779999732971191,3665020.0
+2020-04-01,12.779999732971191,13.260000228881836,12.760000228881836,13.260000228881836,2051420.0
+2020-04-02,13.239999771118164,13.699999809265137,13.239999771118164,13.699999809265137,3240980.0
+2020-04-05,13.800000190734863,13.84000015258789,13.399999618530273,13.5,2961430.0
+2020-04-06,13.520000457763672,13.779999732971191,13.5,13.739999771118164,3361000.0
+2020-04-07,13.739999771118164,14.180000305175781,13.65999984741211,14.180000305175781,2593820.0
+2020-04-08,14.180000305175781,14.180000305175781,13.819999694824219,13.899999618530273,2029310.0
+2020-04-09,13.899999618530273,14.020000457763672,13.859999656677246,13.859999656677246,1414860.0
+2020-04-12,13.899999618530273,13.899999618530273,13.619999885559082,13.760000228881836,1290880.0
+2020-04-13,13.739999771118164,13.800000190734863,13.579999923706055,13.640000343322754,1060460.0
+2020-04-14,13.640000343322754,13.960000038146973,13.5,13.960000038146973,1402880.0
+2020-04-15,13.960000038146973,13.960000038146973,13.779999732971191,13.960000038146973,808060.0
+2020-04-16,13.960000038146973,13.960000038146973,13.579999923706055,13.579999923706055,1074950.0
+2020-04-19,13.739999771118164,13.859999656677246,13.739999771118164,13.779999732971191,504340.0
+2020-04-20,13.640000343322754,13.899999618530273,13.640000343322754,13.880000114440918,872050.0
+2020-04-21,13.739999771118164,13.880000114440918,13.619999885559082,13.779999732971191,934190.0
+2020-04-22,13.699999809265137,14.199999809265137,13.520000457763672,14.199999809265137,2347790.0
+2020-04-23,14.199999809265137,14.539999961853027,14.180000305175781,14.300000190734863,2851690.0
+2020-04-26,14.539999961853027,15.579999923706055,14.539999961853027,15.4399995803833,3056880.0
+2020-04-27,15.4399995803833,15.5,15.0,15.0,2344810.0
+2020-04-28,14.979999542236328,14.979999542236328,14.460000038146973,14.579999923706055,2486390.0
+2020-04-29,14.600000381469727,14.760000228881836,14.579999923706055,14.680000305175781,2100400.0
+2020-04-30,14.699999809265137,14.760000228881836,14.640000343322754,14.760000228881836,1475230.0
+2020-05-03,13.5,14.100000381469727,13.5,14.020000457763672,2375230.0
+2020-05-04,13.920000076293945,14.5600004196167,13.859999656677246,14.220000267028809,1865630.0
+2020-05-05,14.34000015258789,14.479999542236328,14.0600004196167,14.140000343322754,1426680.0
+2020-05-06,14.199999809265137,14.220000267028809,13.819999694824219,13.819999694824219,2613430.0
+2020-05-07,13.84000015258789,13.920000076293945,13.699999809265137,13.800000190734863,4430390.0
+2020-05-10,13.9399995803833,13.979999542236328,13.600000381469727,13.640000343322754,759050.0
+2020-05-11,13.460000038146973,13.460000038146973,12.5,12.920000076293945,7165470.0
+2020-05-12,12.979999542236328,13.199999809265137,12.899999618530273,12.899999618530273,3109250.0
+2020-05-13,13.0,13.0,12.800000190734863,12.800000190734863,2193330.0
+2020-05-14,12.819999694824219,12.84000015258789,12.699999809265137,12.739999771118164,1275320.0
+2020-05-17,12.899999618530273,13.15999984741211,12.859999656677246,13.0,1811830.0
+2020-05-18,13.15999984741211,13.4399995803833,13.0600004196167,13.399999618530273,3450270.0
+2020-05-19,13.699999809265137,14.220000267028809,13.600000381469727,13.800000190734863,4512230.0
+2020-05-20,13.899999618530273,13.899999618530273,13.619999885559082,13.699999809265137,1656390.0
+2020-05-21,13.899999618530273,13.899999618530273,13.579999923706055,13.579999923706055,4045920.0
+2020-05-31,14.260000228881836,14.300000190734863,13.779999732971191,13.979999542236328,4842870.0
+2020-06-01,14.0,14.100000381469727,13.899999618530273,14.0,3142040.0
+2020-06-02,14.100000381469727,14.380000114440918,14.0,14.220000267028809,3618680.0
+2020-06-03,14.220000267028809,14.220000267028809,13.859999656677246,13.979999542236328,2218710.0
+2020-06-04,13.859999656677246,13.899999618530273,13.739999771118164,13.880000114440918,2188070.0
+2020-06-07,13.899999618530273,14.0,13.859999656677246,13.9399995803833,1116020.0
+2020-06-08,13.899999618530273,13.960000038146973,13.880000114440918,13.960000038146973,873070.0
+2020-06-09,13.920000076293945,13.979999542236328,13.880000114440918,13.960000038146973,1084130.0
+2020-06-10,13.960000038146973,13.979999542236328,13.880000114440918,13.960000038146973,743660.0
+2020-06-11,14.100000381469727,14.380000114440918,14.0600004196167,14.380000114440918,4923920.0
+2020-06-14,14.380000114440918,14.4399995803833,14.199999809265137,14.359999656677246,1391670.0
+2020-06-15,14.359999656677246,14.399999618530273,14.220000267028809,14.220000267028809,1433690.0
+2020-06-16,14.199999809265137,14.359999656677246,14.180000305175781,14.180000305175781,1545580.0
+2020-06-17,14.199999809265137,14.279999732971191,14.119999885559082,14.119999885559082,1514470.0
+2020-06-18,14.180000305175781,14.380000114440918,14.15999984741211,14.380000114440918,5089480.0
+2020-06-21,14.399999618530273,14.65999984741211,14.399999618530273,14.5,1535900.0
+2020-06-22,14.5,14.579999923706055,14.300000190734863,14.399999618530273,1084070.0
+2020-06-23,14.300000190734863,14.359999656677246,14.199999809265137,14.34000015258789,813570.0
+2020-06-24,14.319999694824219,14.579999923706055,14.319999694824219,14.579999923706055,1617090.0
+2020-06-25,14.399999618530273,14.65999984741211,14.399999618530273,14.520000457763672,2032350.0
+2020-06-28,14.640000343322754,14.640000343322754,14.460000038146973,14.619999885559082,743890.0
+2020-06-29,14.640000343322754,14.800000190734863,14.600000381469727,14.600000381469727,1865590.0
+2020-06-30,14.579999923706055,14.760000228881836,14.579999923706055,14.600000381469727,1611980.0
+2020-07-01,14.5,14.5,14.359999656677246,14.399999618530273,1574780.0
+2020-07-02,14.399999618530273,14.579999923706055,14.399999618530273,14.579999923706055,1208580.0
+2020-07-05,14.579999923706055,14.760000228881836,14.579999923706055,14.699999809265137,972920.0
+2020-07-06,14.699999809265137,15.300000190734863,14.699999809265137,15.0600004196167,3101080.0
+2020-07-07,15.079999923706055,15.15999984741211,15.0600004196167,15.119999885559082,2016670.0
+2020-07-08,15.119999885559082,15.220000267028809,14.880000114440918,14.899999618530273,1956190.0
+2020-07-09,14.920000076293945,14.960000038146973,14.899999618530273,14.899999618530273,1804520.0
+2020-07-12,14.920000076293945,15.100000381469727,14.899999618530273,15.0,834900.0
+2020-07-13,15.039999961853027,15.100000381469727,14.899999618530273,14.920000076293945,626830.0
+2020-07-14,14.920000076293945,14.920000076293945,14.84000015258789,14.859999656677246,632770.0
+2020-07-15,14.899999618530273,15.079999923706055,14.899999618530273,14.979999542236328,783210.0
+2020-07-16,15.220000267028809,15.34000015258789,15.039999961853027,15.079999923706055,2839450.0
+2020-07-19,15.100000381469727,15.15999984741211,14.899999618530273,14.9399995803833,1532420.0
+2020-07-20,14.899999618530273,14.899999618530273,14.399999618530273,14.619999885559082,4882220.0
+2020-07-21,14.520000457763672,14.619999885559082,14.520000457763672,14.5600004196167,1777500.0
+2020-07-22,14.619999885559082,14.779999732971191,14.579999923706055,14.739999771118164,1363070.0
+2020-07-23,14.779999732971191,15.0,14.739999771118164,15.0,1901320.0
+2020-07-26,15.0,15.0,14.880000114440918,14.899999618530273,678890.0
+2020-07-27,14.880000114440918,15.0,14.880000114440918,15.0,1126480.0
+2020-07-28,15.0,15.15999984741211,15.0,15.119999885559082,2114880.0
+2020-08-05,15.180000305175781,15.399999618530273,15.180000305175781,15.300000190734863,2714670.0
+2020-08-06,15.399999618530273,15.5,15.380000114440918,15.5,1242110.0
+2020-08-09,15.479999542236328,15.800000190734863,15.399999618530273,15.760000228881836,1389490.0
+2020-08-10,15.800000190734863,15.899999618530273,15.779999732971191,15.819999694824219,1294420.0
+2020-08-11,15.859999656677246,16.280000686645508,15.84000015258789,16.280000686645508,3363670.0
+2020-08-12,16.299999237060547,16.600000381469727,16.280000686645508,16.600000381469727,2506630.0
+2020-08-13,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2020-08-16,16.8799991607666,16.899999618530273,16.6200008392334,16.700000762939453,3868680.0
+2020-08-17,16.65999984741211,16.780000686645508,16.639999389648438,16.780000686645508,2995990.0
+2020-08-18,16.65999984741211,16.700000762939453,16.559999465942383,16.700000762939453,1626560.0
+2020-08-19,16.700000762939453,16.739999771118164,16.600000381469727,16.639999389648438,1829200.0
+2020-08-20,16.639999389648438,16.700000762939453,16.6200008392334,16.639999389648438,1405650.0
+2020-08-23,16.65999984741211,16.700000762939453,16.579999923706055,16.600000381469727,683040.0
+2020-08-24,16.68000030517578,16.68000030517578,16.6200008392334,16.65999984741211,1301270.0
+2020-08-25,16.65999984741211,16.760000228881836,16.6200008392334,16.639999389648438,1878210.0
+2020-08-26,16.68000030517578,16.700000762939453,16.579999923706055,16.700000762939453,2464340.0
+2020-08-27,16.700000762939453,16.700000762939453,16.600000381469727,16.639999389648438,1657450.0
+2020-08-30,16.639999389648438,16.639999389648438,16.559999465942383,16.6200008392334,1741720.0
+2020-08-31,16.700000762939453,16.700000762939453,16.34000015258789,16.34000015258789,3578020.0
+2020-09-01,16.5,16.65999984741211,16.5,16.5,2970480.0
+2020-09-02,16.5,16.639999389648438,16.5,16.6200008392334,2676260.0
+2020-09-03,16.700000762939453,16.84000015258789,16.600000381469727,16.780000686645508,3515460.0
+2020-09-06,16.780000686645508,16.780000686645508,16.65999984741211,16.68000030517578,1001410.0
+2020-09-07,16.68000030517578,16.719999313354492,16.639999389648438,16.68000030517578,1643220.0
+2020-09-08,16.700000762939453,16.739999771118164,16.639999389648438,16.719999313354492,2636450.0
+2020-09-09,16.700000762939453,16.799999237060547,16.559999465942383,16.700000762939453,2635920.0
+2020-09-10,16.600000381469727,17.31999969482422,16.600000381469727,17.18000030517578,4133070.0
+2020-09-13,17.18000030517578,17.360000610351562,17.1200008392334,17.15999984741211,1296440.0
+2020-09-14,17.18000030517578,17.5,17.1200008392334,17.459999084472656,2692730.0
+2020-09-15,17.5,17.700000762939453,17.360000610351562,17.700000762939453,3269420.0
+2020-09-16,17.719999313354492,17.81999969482422,17.639999389648438,17.739999771118164,2197670.0
+2020-09-17,17.799999237060547,18.18000030517578,17.559999465942383,18.18000030517578,4120630.0
+2020-09-20,18.260000228881836,18.31999969482422,17.860000610351562,18.0,1913770.0
+2020-09-21,18.0,18.200000762939453,17.959999084472656,18.200000762939453,1930910.0
+2020-09-22,18.200000762939453,18.239999771118164,18.059999465942383,18.200000762939453,2256190.0
+2020-09-24,18.239999771118164,18.600000381469727,18.15999984741211,18.420000076293945,2556250.0
+2020-09-27,18.440000534057617,18.5,18.31999969482422,18.5,814160.0
+2020-09-28,18.5,18.520000457763672,18.399999618530273,18.520000457763672,799580.0
+2020-09-29,18.520000457763672,18.860000610351562,18.5,18.799999237060547,2049650.0
+2020-09-30,18.799999237060547,18.899999618530273,18.700000762939453,18.739999771118164,1069290.0
+2020-10-01,18.780000686645508,18.899999618530273,18.739999771118164,18.899999618530273,967100.0
+2020-10-04,18.780000686645508,19.0,18.5,18.799999237060547,987500.0
+2020-10-05,18.780000686645508,18.799999237060547,18.31999969482422,18.399999618530273,1216090.0
+2020-10-06,18.399999618530273,18.520000457763672,18.3799991607666,18.5,1438100.0
+2020-10-07,18.440000534057617,18.760000228881836,18.440000534057617,18.719999313354492,1315130.0
+2020-10-08,18.799999237060547,18.979999542236328,18.739999771118164,18.899999618530273,1391960.0
+2020-10-11,19.100000381469727,19.18000030517578,18.899999618530273,19.0,1670940.0
+2020-10-12,18.799999237060547,18.979999542236328,18.6200008392334,18.84000015258789,1526830.0
+2020-10-13,18.799999237060547,18.84000015258789,18.700000762939453,18.700000762939453,1078030.0
+2020-10-14,18.700000762939453,19.079999923706055,18.700000762939453,19.0,1426320.0
+2020-10-15,18.84000015258789,19.0,18.799999237060547,19.0,830440.0
+2020-10-18,18.8799991607666,19.0,18.719999313354492,18.719999313354492,527870.0
+2020-10-19,18.719999313354492,18.899999618530273,18.719999313354492,18.860000610351562,601840.0
+2020-10-20,18.799999237060547,18.84000015258789,18.600000381469727,18.799999237060547,1420770.0
+2020-10-21,18.780000686645508,18.780000686645508,18.5,18.5,674910.0
+2020-10-22,18.5,18.719999313354492,18.399999618530273,18.719999313354492,1098960.0
+2020-10-25,18.700000762939453,18.739999771118164,18.399999618530273,18.520000457763672,553330.0
+2020-10-26,17.600000381469727,18.520000457763672,17.600000381469727,18.200000762939453,1476070.0
+2020-10-27,18.139999389648438,18.139999389648438,17.799999237060547,17.81999969482422,1173350.0
+2020-10-28,17.979999542236328,18.139999389648438,17.799999237060547,18.0,544850.0
+2020-10-29,17.979999542236328,17.979999542236328,17.219999313354492,17.31999969482422,1780180.0
+2020-11-01,17.31999969482422,17.31999969482422,17.020000457763672,17.079999923706055,700730.0
+2020-11-02,17.100000381469727,17.6200008392334,17.100000381469727,17.5,1092170.0
+2020-11-03,17.600000381469727,17.860000610351562,17.5,17.600000381469727,675380.0
+2020-11-04,17.799999237060547,18.31999969482422,17.799999237060547,18.280000686645508,1502300.0
+2020-11-05,18.280000686645508,18.299999237060547,18.1200008392334,18.239999771118164,861080.0
+2020-11-08,18.239999771118164,18.479999542236328,18.18000030517578,18.440000534057617,518300.0
+2020-11-09,18.459999084472656,18.639999389648438,18.399999618530273,18.600000381469727,1984420.0
+2020-11-10,18.600000381469727,18.6200008392334,18.139999389648438,18.139999389648438,2399320.0
+2020-11-11,18.100000381469727,18.219999313354492,18.0,18.1200008392334,799650.0
+2020-11-12,18.200000762939453,18.200000762939453,17.81999969482422,17.920000076293945,1252110.0
+2020-11-15,17.940000534057617,18.100000381469727,17.860000610351562,17.940000534057617,1270200.0
+2020-11-16,17.979999542236328,17.979999542236328,17.700000762939453,17.860000610351562,1281400.0
+2020-11-17,17.920000076293945,17.959999084472656,17.760000228881836,17.760000228881836,1545040.0
+2020-11-18,17.760000228881836,17.760000228881836,17.68000030517578,17.68000030517578,991030.0
+2020-11-19,17.700000762939453,17.739999771118164,17.5,17.5,1401280.0
+2020-11-22,17.600000381469727,17.780000686645508,17.5,17.5,1033780.0
+2020-11-23,17.520000457763672,17.600000381469727,17.479999542236328,17.540000915527344,1187220.0
+2020-11-24,17.579999923706055,17.579999923706055,17.479999542236328,17.479999542236328,1147610.0
+2020-11-25,17.5,17.65999984741211,17.479999542236328,17.5,1054360.0
+2020-11-26,17.479999542236328,17.780000686645508,17.479999542236328,17.5,1827590.0
+2020-11-29,17.559999465942383,17.84000015258789,17.559999465942383,17.719999313354492,884900.0
+2020-11-30,17.799999237060547,17.799999237060547,17.440000534057617,17.600000381469727,6313330.0
+2020-12-01,17.600000381469727,17.6200008392334,17.5,17.579999923706055,1187270.0
+2020-12-02,17.520000457763672,17.579999923706055,17.5,17.520000457763672,936750.0
+2020-12-03,17.520000457763672,17.719999313354492,17.5,17.639999389648438,1139700.0
+2020-12-06,17.799999237060547,17.799999237060547,17.5,17.520000457763672,408290.0
+2020-12-07,17.5,17.540000915527344,17.399999618530273,17.399999618530273,1180300.0
+2020-12-08,17.440000534057617,17.459999084472656,17.34000015258789,17.34000015258789,687860.0
+2020-12-09,17.34000015258789,17.440000534057617,17.299999237060547,17.440000534057617,768450.0
+2020-12-10,17.440000534057617,17.440000534057617,17.360000610351562,17.360000610351562,1083220.0
+2020-12-13,17.399999618530273,17.459999084472656,17.399999618530273,17.459999084472656,356610.0
+2020-12-14,17.459999084472656,17.5,17.31999969482422,17.31999969482422,1003110.0
+2020-12-15,17.5,17.600000381469727,17.399999618530273,17.399999618530273,908550.0
+2020-12-16,17.5,17.600000381469727,17.420000076293945,17.420000076293945,807490.0
+2020-12-17,17.420000076293945,17.899999618530273,17.420000076293945,17.899999618530273,3104160.0
+2020-12-20,18.0,18.18000030517578,17.799999237060547,17.799999237060547,1938750.0
+2020-12-21,17.600000381469727,17.799999237060547,17.399999618530273,17.440000534057617,2562290.0
+2020-12-22,17.5,17.899999618530273,17.479999542236328,17.81999969482422,1081370.0
+2020-12-23,17.81999969482422,17.81999969482422,17.700000762939453,17.739999771118164,511260.0
+2020-12-24,17.719999313354492,17.719999313354492,17.540000915527344,17.600000381469727,454260.0
+2020-12-27,17.68000030517578,17.700000762939453,17.5,17.600000381469727,641720.0
+2020-12-28,17.600000381469727,17.6200008392334,17.399999618530273,17.420000076293945,1499150.0
+2020-12-29,17.440000534057617,17.520000457763672,17.31999969482422,17.479999542236328,1922220.0
+2020-12-30,17.5,17.5,17.299999237060547,17.5,1545770.0
+2020-12-31,17.479999542236328,17.479999542236328,17.299999237060547,17.34000015258789,1618760.0
+2021-01-03,17.399999618530273,17.420000076293945,17.299999237060547,17.34000015258789,405210.0
+2021-01-04,17.34000015258789,17.399999618530273,17.299999237060547,17.299999237060547,487910.0
+2021-01-05,17.3799991607666,17.5,17.299999237060547,17.5,1051480.0
+2021-01-06,17.5,17.520000457763672,17.420000076293945,17.5,968980.0
+2021-01-07,17.5,17.5,17.420000076293945,17.5,667350.0
+2021-01-10,17.540000915527344,17.68000030517578,17.540000915527344,17.639999389648438,1231360.0
+2021-01-11,17.65999984741211,17.700000762939453,17.399999618530273,17.399999618530273,2463680.0
+2021-01-12,17.420000076293945,17.579999923706055,17.399999618530273,17.579999923706055,790740.0
+2021-01-13,17.559999465942383,17.600000381469727,17.479999542236328,17.479999542236328,703340.0
+2021-01-14,17.479999542236328,17.559999465942383,17.459999084472656,17.459999084472656,435550.0
+2021-01-17,17.459999084472656,17.559999465942383,17.399999618530273,17.440000534057617,492420.0
+2021-01-18,17.420000076293945,17.440000534057617,17.31999969482422,17.399999618530273,863180.0
+2021-01-19,17.399999618530273,17.5,17.34000015258789,17.34000015258789,2081280.0
+2021-01-20,17.459999084472656,17.459999084472656,17.299999237060547,17.299999237060547,1775680.0
+2021-01-21,17.31999969482422,17.31999969482422,17.200000762939453,17.200000762939453,1078690.0
+2021-01-24,17.200000762939453,17.200000762939453,17.040000915527344,17.040000915527344,983010.0
+2021-01-25,17.100000381469727,17.31999969482422,17.100000381469727,17.15999984741211,955080.0
+2021-01-26,17.15999984741211,17.200000762939453,17.100000381469727,17.100000381469727,856810.0
+2021-01-27,17.100000381469727,17.15999984741211,17.079999923706055,17.079999923706055,810770.0
+2021-01-28,17.079999923706055,17.5,17.079999923706055,17.479999542236328,844690.0
+2021-01-31,17.399999618530273,17.399999618530273,17.200000762939453,17.200000762939453,985390.0
+2021-02-01,17.5,17.5,17.200000762939453,17.200000762939453,1367870.0
+2021-02-02,17.260000228881836,17.34000015258789,17.1200008392334,17.200000762939453,1174240.0
+2021-02-03,17.200000762939453,17.219999313354492,17.100000381469727,17.100000381469727,1178220.0
+2021-02-04,17.100000381469727,17.31999969482422,17.100000381469727,17.200000762939453,1076750.0
+2021-02-07,17.18000030517578,17.299999237060547,17.1200008392334,17.200000762939453,800720.0
+2021-02-08,17.15999984741211,17.299999237060547,17.139999389648438,17.280000686645508,1056370.0
+2021-02-09,17.280000686645508,17.420000076293945,17.280000686645508,17.280000686645508,2007980.0
+2021-02-10,17.360000610351562,17.399999618530273,17.260000228881836,17.299999237060547,861670.0
+2021-02-11,17.360000610351562,17.360000610351562,17.260000228881836,17.299999237060547,543020.0
+2021-02-14,17.360000610351562,17.479999542236328,17.299999237060547,17.399999618530273,1383420.0
+2021-02-15,17.5,17.5,17.299999237060547,17.34000015258789,953470.0
+2021-02-16,17.360000610351562,17.420000076293945,17.31999969482422,17.399999618530273,1330570.0
+2021-02-17,17.399999618530273,17.420000076293945,17.299999237060547,17.299999237060547,531900.0
+2021-02-18,17.299999237060547,17.34000015258789,17.200000762939453,17.219999313354492,1015560.0
+2021-02-21,17.299999237060547,17.34000015258789,17.219999313354492,17.299999237060547,329100.0
+2021-02-22,17.299999237060547,17.360000610351562,17.239999771118164,17.260000228881836,845890.0
+2021-02-23,17.219999313354492,17.360000610351562,17.200000762939453,17.200000762939453,704650.0
+2021-02-24,17.200000762939453,17.260000228881836,17.020000457763672,17.020000457763672,1845390.0
+2021-02-25,17.100000381469727,17.219999313354492,17.079999923706055,17.100000381469727,2250600.0
+2021-02-28,17.040000915527344,17.1200008392334,16.959999084472656,17.020000457763672,1358460.0
+2021-03-01,17.139999389648438,17.239999771118164,17.020000457763672,17.020000457763672,1055040.0
+2021-03-02,17.100000381469727,17.299999237060547,17.100000381469727,17.1200008392334,896760.0
+2021-03-03,17.219999313354492,17.559999465942383,17.200000762939453,17.360000610351562,1756260.0
+2021-03-04,17.360000610351562,17.559999465942383,17.200000762939453,17.200000762939453,2778880.0
+2021-03-07,17.280000686645508,17.459999084472656,17.260000228881836,17.260000228881836,654340.0
+2021-03-08,17.239999771118164,17.3799991607666,17.219999313354492,17.239999771118164,1113930.0
+2021-03-09,17.280000686645508,17.360000610351562,17.200000762939453,17.219999313354492,1286930.0
+2021-03-10,17.239999771118164,17.34000015258789,17.1200008392334,17.200000762939453,1684830.0
+2021-03-11,17.200000762939453,17.440000534057617,17.18000030517578,17.420000076293945,2057980.0
+2021-03-14,17.399999618530273,17.459999084472656,17.31999969482422,17.440000534057617,620040.0
+2021-03-15,17.459999084472656,17.5,17.360000610351562,17.5,1948050.0
+2021-03-16,17.479999542236328,17.540000915527344,17.3799991607666,17.479999542236328,937390.0
+2021-03-17,17.5,17.639999389648438,17.5,17.639999389648438,1518480.0
+2021-03-18,17.700000762939453,17.719999313354492,17.299999237060547,17.299999237060547,5141340.0
+2021-03-21,17.299999237060547,17.540000915527344,17.299999237060547,17.5,1055390.0
+2021-03-22,17.600000381469727,17.6200008392334,17.459999084472656,17.559999465942383,1515520.0
+2021-03-23,17.399999618530273,17.440000534057617,17.34000015258789,17.3799991607666,1376380.0
+2021-03-24,17.299999237060547,17.420000076293945,17.299999237060547,17.299999237060547,1458450.0
+2021-03-25,17.31999969482422,17.440000534057617,17.31999969482422,17.399999618530273,957270.0
+2021-03-28,17.399999618530273,17.399999618530273,17.34000015258789,17.3799991607666,473030.0
+2021-03-29,17.479999542236328,17.600000381469727,17.399999618530273,17.600000381469727,1883200.0
+2021-03-30,17.6200008392334,17.700000762939453,17.559999465942383,17.700000762939453,1043940.0
+2021-03-31,17.700000762939453,18.34000015258789,17.700000762939453,18.200000762939453,6107030.0
+2021-04-01,18.280000686645508,18.31999969482422,18.139999389648438,18.219999313354492,1349490.0
+2021-04-04,18.200000762939453,18.200000762939453,18.0,18.100000381469727,874090.0
+2021-04-05,18.100000381469727,18.15999984741211,18.020000457763672,18.079999923706055,495520.0
+2021-04-06,18.079999923706055,18.899999618530273,18.079999923706055,18.700000762939453,2270050.0
+2021-04-07,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2021-04-08,18.299999237060547,18.479999542236328,18.299999237060547,18.479999542236328,866470.0
+2021-04-11,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2021-04-12,18.559999465942383,18.799999237060547,18.559999465942383,18.799999237060547,982860.0
+2021-04-13,18.799999237060547,18.8799991607666,18.700000762939453,18.700000762939453,672980.0
+2021-04-14,18.719999313354492,18.979999542236328,18.700000762939453,18.899999618530273,777300.0
+2021-04-15,18.959999084472656,19.040000915527344,18.920000076293945,19.0,1513910.0
+2021-04-18,19.100000381469727,19.100000381469727,18.799999237060547,19.100000381469727,744150.0
+2021-04-19,19.100000381469727,19.100000381469727,18.959999084472656,19.020000457763672,837510.0
+2021-04-20,19.020000457763672,19.079999923706055,18.979999542236328,19.0,553060.0
+2021-04-21,19.0,19.3799991607666,18.959999084472656,19.219999313354492,2255090.0
+2021-04-22,19.219999313354492,19.219999313354492,19.0,19.200000762939453,780820.0
+2021-04-25,19.200000762939453,19.200000762939453,18.920000076293945,18.940000534057617,1344660.0
+2021-04-26,19.0,19.260000228881836,18.899999618530273,19.260000228881836,1081940.0
+2021-04-27,19.200000762939453,19.360000610351562,19.18000030517578,19.360000610351562,880970.0
+2021-04-28,19.520000457763672,19.979999542236328,19.440000534057617,19.600000381469727,2179050.0
+2021-04-29,19.6200008392334,19.899999618530273,19.6200008392334,19.899999618530273,1419220.0
+2021-05-02,19.899999618530273,19.899999618530273,19.760000228881836,19.799999237060547,606330.0
+2021-05-03,19.84000015258789,19.8799991607666,19.68000030517578,19.68000030517578,1130540.0
+2021-05-04,19.799999237060547,19.8799991607666,19.760000228881836,19.81999969482422,1177620.0
+2021-05-05,19.84000015258789,19.8799991607666,19.799999237060547,19.81999969482422,898080.0
+2021-05-06,19.81999969482422,20.0,19.799999237060547,20.0,1707130.0
+2021-05-09,20.020000457763672,20.5,20.020000457763672,20.299999237060547,1086280.0
+2021-05-10,20.420000076293945,21.479999542236328,20.420000076293945,21.299999237060547,4604070.0
+2021-05-17,21.299999237060547,21.299999237060547,20.6200008392334,20.700000762939453,3273730.0
+2021-05-18,20.700000762939453,20.799999237060547,20.260000228881836,20.3799991607666,1537360.0
+2021-05-19,20.34000015258789,20.420000076293945,20.100000381469727,20.260000228881836,1005840.0
+2021-05-20,20.139999389648438,20.3799991607666,20.100000381469727,20.200000762939453,1202300.0
+2021-05-23,20.219999313354492,20.739999771118164,20.200000762939453,20.739999771118164,1326280.0
+2021-05-24,20.739999771118164,20.760000228881836,20.31999969482422,20.31999969482422,1269880.0
+2021-05-25,20.440000534057617,20.579999923706055,20.280000686645508,20.579999923706055,1119730.0
+2021-05-26,20.520000457763672,20.739999771118164,20.459999084472656,20.700000762939453,724210.0
+2021-05-27,20.84000015258789,21.100000381469727,20.799999237060547,20.959999084472656,3666000.0
+2021-05-30,20.959999084472656,21.100000381469727,20.799999237060547,21.059999465942383,911930.0
+2021-05-31,21.100000381469727,21.100000381469727,20.81999969482422,21.0,1226730.0
+2021-06-01,20.84000015258789,20.940000534057617,20.700000762939453,20.700000762939453,1607620.0
+2021-06-02,20.799999237060547,20.920000076293945,20.739999771118164,20.760000228881836,1260640.0
+2021-06-03,20.760000228881836,20.959999084472656,20.700000762939453,20.959999084472656,1211150.0
+2021-06-06,20.959999084472656,21.139999389648438,20.8799991607666,21.079999923706055,1445990.0
+2021-06-07,21.079999923706055,21.100000381469727,20.899999618530273,21.079999923706055,928980.0
+2021-06-08,21.079999923706055,21.100000381469727,20.899999618530273,21.0,1700850.0
+2021-06-09,21.0,21.100000381469727,21.0,21.100000381469727,1102870.0
+2021-06-10,21.15999984741211,21.15999984741211,20.959999084472656,20.959999084472656,2410540.0
+2021-06-13,21.100000381469727,21.100000381469727,20.81999969482422,20.84000015258789,2085110.0
+2021-06-14,20.860000610351562,20.8799991607666,20.6200008392334,20.799999237060547,1629450.0
+2021-06-15,20.799999237060547,21.0,20.719999313354492,20.84000015258789,985370.0
+2021-06-16,20.84000015258789,21.100000381469727,20.84000015258789,21.100000381469727,1477630.0
+2021-06-17,21.100000381469727,21.299999237060547,21.0,21.299999237060547,1968150.0
+2021-06-20,21.299999237060547,21.8799991607666,21.200000762939453,21.760000228881836,1636710.0
+2021-06-21,21.700000762939453,22.200000762939453,21.6200008392334,22.200000762939453,1699730.0
+2021-06-22,22.200000762939453,22.459999084472656,22.200000762939453,22.3799991607666,1104190.0
+2021-06-23,22.5,22.5,22.059999465942383,22.5,1338150.0
+2021-06-24,22.479999542236328,22.479999542236328,22.0,22.0,1316770.0
+2021-06-27,22.0,22.0,22.0,22.0,0.0
+2021-06-28,21.799999237060547,21.84000015258789,21.520000457763672,21.520000457763672,1243950.0
+2021-06-29,21.5,21.700000762939453,21.399999618530273,21.600000381469727,1133880.0
+2021-06-30,21.600000381469727,21.65999984741211,20.899999618530273,21.1200008392334,2412820.0
+2021-07-01,21.15999984741211,21.260000228881836,20.899999618530273,20.899999618530273,1159730.0
+2021-07-04,21.079999923706055,21.15999984741211,20.959999084472656,21.15999984741211,2825800.0
+2021-07-05,21.260000228881836,21.260000228881836,20.860000610351562,21.0,2117170.0
+2021-07-06,21.0,21.040000915527344,20.799999237060547,20.799999237060547,1272640.0
+2021-07-07,20.84000015258789,20.8799991607666,20.700000762939453,20.81999969482422,1185880.0
+2021-07-08,20.979999542236328,21.020000457763672,20.65999984741211,20.719999313354492,2146910.0
+2021-07-11,20.700000762939453,20.780000686645508,20.100000381469727,20.299999237060547,1618820.0
+2021-07-12,20.200000762939453,20.3799991607666,20.020000457763672,20.100000381469727,2323170.0
+2021-07-13,19.979999542236328,20.459999084472656,19.780000686645508,20.459999084472656,4088750.0
+2021-07-14,20.459999084472656,20.459999084472656,19.940000534057617,19.940000534057617,1815030.0
+2021-07-15,19.979999542236328,20.139999389648438,19.959999084472656,20.0,1506360.0
+2021-07-25,20.0,20.280000686645508,20.0,20.200000762939453,1769850.0
+2021-07-26,20.200000762939453,20.280000686645508,20.0,20.18000030517578,1002430.0
+2021-07-27,20.280000686645508,20.5,20.219999313354492,20.5,944180.0
+2021-07-28,20.479999542236328,20.479999542236328,20.200000762939453,20.200000762939453,1487010.0
+2021-07-29,20.219999313354492,20.260000228881836,20.1200008392334,20.1200008392334,1126570.0
+2021-08-01,20.200000762939453,20.420000076293945,20.040000915527344,20.31999969482422,841140.0
+2021-08-02,20.399999618530273,20.5,20.18000030517578,20.18000030517578,2098350.0
+2021-08-03,20.239999771118164,20.299999237060547,20.059999465942383,20.100000381469727,1587450.0
+2021-08-04,20.100000381469727,20.219999313354492,20.059999465942383,20.219999313354492,607920.0
+2021-08-05,20.219999313354492,20.219999313354492,19.940000534057617,20.0,1789660.0
+2021-08-08,20.079999923706055,20.200000762939453,20.020000457763672,20.200000762939453,1494640.0
+2021-08-09,20.18000030517578,20.3799991607666,20.059999465942383,20.360000610351562,1045220.0
+2021-08-10,20.299999237060547,21.280000686645508,20.200000762939453,21.0,3221120.0
+2021-08-11,21.0,21.040000915527344,20.719999313354492,20.8799991607666,1534480.0
+2021-08-12,20.979999542236328,20.979999542236328,20.459999084472656,20.920000076293945,1016690.0
+2021-08-15,20.920000076293945,21.100000381469727,20.780000686645508,21.0,1592950.0
+2021-08-16,20.979999542236328,21.219999313354492,20.899999618530273,21.100000381469727,1674680.0
+2021-08-17,21.0,21.0,20.700000762939453,20.899999618530273,1042710.0
+2021-08-18,20.899999618530273,20.920000076293945,20.5,20.68000030517578,1364130.0
+2021-08-19,20.65999984741211,20.65999984741211,20.299999237060547,20.440000534057617,1846160.0
+2021-08-22,20.440000534057617,20.84000015258789,20.440000534057617,20.639999389648438,1244040.0
+2021-08-23,20.68000030517578,20.979999542236328,20.68000030517578,20.920000076293945,1389990.0
+2021-08-24,20.940000534057617,21.200000762939453,20.739999771118164,21.100000381469727,1286660.0
+2021-08-25,21.100000381469727,21.139999389648438,20.68000030517578,20.739999771118164,1154870.0
+2021-08-26,20.739999771118164,20.8799991607666,20.540000915527344,20.639999389648438,811180.0
+2021-08-29,20.68000030517578,21.1200008392334,20.68000030517578,21.100000381469727,1340230.0
+2021-08-30,21.100000381469727,21.260000228881836,21.0,21.260000228881836,773070.0
+2021-08-31,21.1200008392334,21.65999984741211,21.1200008392334,21.65999984741211,2981720.0
+2021-09-01,21.65999984741211,21.65999984741211,21.18000030517578,21.219999313354492,1513920.0
+2021-09-02,21.239999771118164,21.239999771118164,21.0,21.15999984741211,942080.0
+2021-09-05,21.15999984741211,21.200000762939453,21.020000457763672,21.15999984741211,461060.0
+2021-09-06,21.059999465942383,21.15999984741211,21.0,21.15999984741211,576850.0
+2021-09-07,21.1200008392334,21.15999984741211,21.059999465942383,21.100000381469727,571060.0
+2021-09-08,21.059999465942383,21.1200008392334,21.0,21.1200008392334,722030.0
+2021-09-09,21.100000381469727,21.100000381469727,21.0,21.0,835100.0
+2021-09-12,21.100000381469727,21.100000381469727,20.899999618530273,20.899999618530273,428480.0
+2021-09-13,20.899999618530273,21.100000381469727,20.760000228881836,21.100000381469727,596200.0
+2021-09-14,21.100000381469727,21.280000686645508,21.020000457763672,21.219999313354492,897840.0
+2021-09-15,21.219999313354492,21.219999313354492,21.059999465942383,21.100000381469727,446350.0
+2021-09-16,21.100000381469727,21.100000381469727,20.84000015258789,20.84000015258789,1723540.0
+2021-09-19,20.84000015258789,21.059999465942383,20.799999237060547,20.959999084472656,550600.0
+2021-09-20,21.0,21.0,20.81999969482422,20.899999618530273,262190.0
+2021-09-21,20.8799991607666,21.1200008392334,20.760000228881836,20.899999618530273,687830.0
+2021-09-22,21.079999923706055,21.139999389648438,21.0,21.0,566480.0
+2021-09-26,21.020000457763672,21.219999313354492,21.020000457763672,21.040000915527344,879400.0
+2021-09-27,21.040000915527344,21.15999984741211,20.84000015258789,20.899999618530273,1032660.0
+2021-09-28,20.899999618530273,21.0,20.84000015258789,20.8799991607666,774480.0
+2021-09-29,20.899999618530273,21.079999923706055,20.84000015258789,20.84000015258789,1449980.0
+2021-09-30,20.899999618530273,20.979999542236328,20.799999237060547,20.959999084472656,954520.0
+2021-10-03,21.0,21.0,20.559999465942383,20.600000381469727,2365500.0
+2021-10-04,20.579999923706055,20.68000030517578,20.5,20.65999984741211,1623020.0
+2021-10-05,20.65999984741211,20.65999984741211,20.200000762939453,20.260000228881836,1975010.0
+2021-10-06,20.3799991607666,20.3799991607666,20.200000762939453,20.200000762939453,1541760.0
+2021-10-07,20.239999771118164,20.3799991607666,20.239999771118164,20.360000610351562,1272210.0
+2021-10-10,20.3799991607666,20.579999923706055,20.200000762939453,20.579999923706055,764300.0
+2021-10-11,20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0.0
+2021-10-12,20.399999618530273,20.420000076293945,20.200000762939453,20.200000762939453,1162690.0
+2021-10-13,20.260000228881836,20.559999465942383,20.219999313354492,20.559999465942383,587530.0
+2021-10-14,20.559999465942383,20.780000686645508,20.559999465942383,20.760000228881836,619030.0
+2021-10-17,20.760000228881836,20.799999237060547,20.540000915527344,20.540000915527344,700720.0
+2021-10-18,20.540000915527344,20.559999465942383,20.3799991607666,20.399999618530273,625630.0
+2021-10-19,20.420000076293945,20.540000915527344,20.239999771118164,20.260000228881836,1058680.0
+2021-10-20,20.260000228881836,20.360000610351562,20.200000762939453,20.360000610351562,1602150.0
+2021-10-21,20.219999313354492,20.5,20.200000762939453,20.5,934900.0
+2021-10-24,20.559999465942383,20.559999465942383,20.299999237060547,20.31999969482422,847970.0
+2021-10-25,20.299999237060547,20.459999084472656,20.299999237060547,20.459999084472656,286320.0
+2021-10-26,20.299999237060547,20.479999542236328,20.299999237060547,20.479999542236328,1553680.0
+2021-10-27,20.399999618530273,20.440000534057617,20.299999237060547,20.299999237060547,820970.0
+2021-10-28,20.299999237060547,20.299999237060547,20.100000381469727,20.280000686645508,944010.0
+2021-10-31,20.280000686645508,20.31999969482422,20.15999984741211,20.15999984741211,361730.0
+2021-11-01,20.239999771118164,20.280000686645508,20.18000030517578,20.280000686645508,534120.0
+2021-11-02,20.260000228881836,20.260000228881836,20.020000457763672,20.020000457763672,1218380.0
+2021-11-03,20.020000457763672,20.280000686645508,20.0,20.280000686645508,520630.0
+2021-11-04,20.139999389648438,20.399999618530273,20.139999389648438,20.399999618530273,1000010.0
+2021-11-07,20.479999542236328,20.700000762939453,20.399999618530273,20.68000030517578,1052090.0
+2021-11-08,20.68000030517578,20.719999313354492,20.540000915527344,20.600000381469727,2107880.0
+2021-11-09,20.440000534057617,20.459999084472656,20.299999237060547,20.299999237060547,1168100.0
+2021-11-10,20.280000686645508,20.520000457763672,20.219999313354492,20.520000457763672,1283230.0
+2021-11-11,20.540000915527344,20.540000915527344,20.18000030517578,20.34000015258789,1502840.0
+2021-11-14,20.3799991607666,20.440000534057617,20.280000686645508,20.31999969482422,603360.0
+2021-11-15,20.360000610351562,20.360000610351562,20.100000381469727,20.100000381469727,698480.0
+2021-11-16,20.1200008392334,20.280000686645508,20.079999923706055,20.18000030517578,867930.0
+2021-11-17,20.15999984741211,20.280000686645508,19.979999542236328,20.079999923706055,1052330.0
+2021-11-18,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2021-11-21,19.959999084472656,19.959999084472656,19.760000228881836,19.799999237060547,587750.0
+2021-11-22,19.799999237060547,19.8799991607666,19.440000534057617,19.520000457763672,945910.0
+2021-11-23,19.1200008392334,19.5,19.079999923706055,19.299999237060547,1770810.0
+2021-11-24,19.399999618530273,19.780000686645508,19.399999618530273,19.739999771118164,713640.0
+2021-11-25,19.739999771118164,19.81999969482422,19.579999923706055,19.600000381469727,911550.0
+2021-11-28,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2021-11-29,19.34000015258789,19.479999542236328,19.260000228881836,19.459999084472656,1274310.0
+2021-11-30,19.440000534057617,19.440000534057617,18.540000915527344,18.540000915527344,5306510.0
+2021-12-01,18.68000030517578,19.040000915527344,18.68000030517578,19.040000915527344,971980.0
+2021-12-02,19.040000915527344,19.68000030517578,19.0,19.5,1309400.0
+2021-12-05,19.600000381469727,19.68000030517578,19.5,19.6200008392334,753180.0
+2021-12-06,19.68000030517578,19.8799991607666,19.399999618530273,19.600000381469727,2063160.0
+2021-12-07,19.68000030517578,19.68000030517578,19.479999542236328,19.5,837260.0
+2021-12-08,19.65999984741211,19.65999984741211,19.399999618530273,19.399999618530273,1329170.0
+2021-12-09,19.420000076293945,19.479999542236328,18.799999237060547,19.200000762939453,1651270.0
+2021-12-12,19.0,19.15999984741211,18.940000534057617,19.100000381469727,523470.0
+2021-12-13,19.68000030517578,19.68000030517578,19.139999389648438,19.139999389648438,1451920.0
+2021-12-14,19.280000686645508,19.479999542236328,19.280000686645508,19.440000534057617,1387410.0
+2021-12-15,19.459999084472656,20.200000762939453,19.459999084472656,20.200000762939453,2300720.0
+2021-12-16,20.280000686645508,20.280000686645508,19.940000534057617,20.18000030517578,1729860.0
+2021-12-19,20.18000030517578,20.18000030517578,19.8799991607666,19.899999618530273,566290.0
+2021-12-20,19.8799991607666,19.8799991607666,19.65999984741211,19.760000228881836,646490.0
+2021-12-21,19.760000228881836,19.860000610351562,19.600000381469727,19.860000610351562,761600.0
+2021-12-22,19.860000610351562,19.8799991607666,19.719999313354492,19.860000610351562,328430.0
+2021-12-23,19.8799991607666,20.040000915527344,19.700000762939453,19.700000762939453,604270.0
+2021-12-26,19.760000228881836,19.780000686645508,19.520000457763672,19.600000381469727,510200.0
+2021-12-27,19.600000381469727,19.600000381469727,19.239999771118164,19.520000457763672,719600.0
+2021-12-28,19.5,19.860000610351562,19.479999542236328,19.860000610351562,691290.0
+2021-12-29,19.860000610351562,19.860000610351562,19.440000534057617,19.5,861540.0
+2021-12-30,19.5,19.68000030517578,19.34000015258789,19.68000030517578,744650.0
+2022-01-02,19.700000762939453,19.700000762939453,19.579999923706055,19.600000381469727,449360.0
+2022-01-03,19.639999389648438,19.700000762939453,19.6200008392334,19.68000030517578,482710.0
+2022-01-04,19.600000381469727,19.799999237060547,19.520000457763672,19.600000381469727,915530.0
+2022-01-05,19.600000381469727,19.700000762939453,19.579999923706055,19.700000762939453,522960.0
+2022-01-06,19.6200008392334,19.719999313354492,19.540000915527344,19.540000915527344,742780.0
+2022-01-09,19.600000381469727,19.700000762939453,19.479999542236328,19.700000762939453,1138850.0
+2022-01-10,19.739999771118164,19.860000610351562,19.600000381469727,19.700000762939453,1670250.0
+2022-01-11,19.719999313354492,20.079999923706055,19.65999984741211,20.0,1569930.0
+2022-01-12,20.0,20.299999237060547,19.81999969482422,20.299999237060547,1868400.0
+2022-01-13,20.3799991607666,20.760000228881836,20.3799991607666,20.5,2417700.0
+2022-01-16,20.559999465942383,20.739999771118164,20.399999618530273,20.399999618530273,1399130.0
+2022-01-17,20.479999542236328,20.780000686645508,20.440000534057617,20.6200008392334,1120780.0
+2022-01-18,20.6200008392334,20.639999389648438,20.1200008392334,20.15999984741211,1062840.0
+2022-01-19,20.139999389648438,20.200000762939453,20.020000457763672,20.079999923706055,1609260.0
+2022-01-20,20.079999923706055,20.1200008392334,19.979999542236328,20.020000457763672,1353840.0
+2022-01-23,20.15999984741211,20.15999984741211,19.719999313354492,19.799999237060547,953600.0
+2022-01-24,19.799999237060547,20.079999923706055,19.719999313354492,20.040000915527344,1279740.0
+2022-01-25,19.959999084472656,20.139999389648438,19.8799991607666,20.1200008392334,1913430.0
+2022-01-26,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2022-01-27,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2022-01-30,20.260000228881836,20.260000228881836,20.0,20.0,892050.0
+2022-01-31,20.0,20.139999389648438,19.920000076293945,20.139999389648438,1775890.0
+2022-02-01,20.18000030517578,20.18000030517578,19.8799991607666,19.899999618530273,1263580.0
+2022-02-02,19.959999084472656,19.959999084472656,19.700000762939453,19.719999313354492,1273050.0
+2022-02-03,19.68000030517578,19.760000228881836,19.579999923706055,19.600000381469727,1774100.0
+2022-02-06,19.68000030517578,19.68000030517578,19.479999542236328,19.600000381469727,586810.0
+2022-02-07,19.600000381469727,19.860000610351562,19.5,19.719999313354492,1217510.0
+2022-02-08,19.700000762939453,19.799999237060547,19.6200008392334,19.780000686645508,911080.0
+2022-02-09,19.780000686645508,19.860000610351562,19.600000381469727,19.860000610351562,1098030.0
+2022-02-10,19.860000610351562,20.020000457763672,19.700000762939453,20.020000457763672,717430.0
+2022-02-13,20.0,20.0,19.700000762939453,19.860000610351562,1137480.0
+2022-02-14,19.860000610351562,20.079999923706055,19.760000228881836,20.020000457763672,1703030.0
+2022-02-15,20.020000457763672,20.31999969482422,19.940000534057617,20.260000228881836,2911100.0
+2022-02-16,20.260000228881836,20.600000381469727,20.200000762939453,20.600000381469727,2344560.0
+2022-02-17,20.600000381469727,20.84000015258789,20.5,20.799999237060547,2504150.0
+2022-02-20,20.799999237060547,20.81999969482422,20.459999084472656,20.459999084472656,1288980.0
+2022-02-21,20.440000534057617,20.799999237060547,20.3799991607666,20.799999237060547,1608270.0
+2022-02-23,20.700000762939453,20.739999771118164,20.520000457763672,20.700000762939453,1239140.0
+2022-02-24,20.5,20.5,20.239999771118164,20.31999969482422,1472890.0
+2022-02-27,20.34000015258789,20.479999542236328,20.299999237060547,20.31999969482422,1076400.0
+2022-02-28,20.299999237060547,20.8799991607666,20.260000228881836,20.8799991607666,2349900.0
+2022-03-01,20.8799991607666,21.100000381469727,20.799999237060547,21.079999923706055,2364730.0
+2022-03-02,21.079999923706055,21.100000381469727,20.399999618530273,20.920000076293945,3005260.0
+2022-03-03,20.899999618530273,20.899999618530273,20.399999618530273,20.68000030517578,1926910.0
+2022-03-06,20.68000030517578,20.68000030517578,20.440000534057617,20.5,2600660.0
+2022-03-07,20.479999542236328,20.5,20.059999465942383,20.18000030517578,2367510.0
+2022-03-08,20.139999389648438,20.280000686645508,19.700000762939453,19.700000762939453,2206020.0
+2022-03-09,19.8799991607666,19.959999084472656,19.540000915527344,19.899999618530273,2287520.0
+2022-03-10,19.899999618530273,20.059999465942383,19.899999618530273,20.020000457763672,1322270.0
+2022-03-13,20.020000457763672,20.15999984741211,19.979999542236328,20.0,615100.0
+2022-03-14,20.040000915527344,20.100000381469727,19.780000686645508,19.860000610351562,1267150.0
+2022-03-15,19.860000610351562,19.860000610351562,19.31999969482422,19.540000915527344,1794410.0
+2022-03-16,19.579999923706055,19.799999237060547,19.559999465942383,19.799999237060547,1354590.0
+2022-03-17,19.8799991607666,19.959999084472656,19.65999984741211,19.940000534057617,3080930.0
+2022-03-20,19.979999542236328,20.0,19.860000610351562,19.920000076293945,685940.0
+2022-03-21,19.940000534057617,19.940000534057617,19.700000762939453,19.899999618530273,1330150.0
+2022-03-22,19.959999084472656,19.959999084472656,19.700000762939453,19.8799991607666,803930.0
+2022-03-23,19.799999237060547,19.860000610351562,19.719999313354492,19.860000610351562,445260.0
+2022-03-24,19.8799991607666,19.899999618530273,19.700000762939453,19.700000762939453,605400.0
+2022-03-27,19.780000686645508,19.780000686645508,19.479999542236328,19.68000030517578,991050.0
+2022-03-28,19.68000030517578,19.68000030517578,19.459999084472656,19.639999389648438,1284050.0
+2022-03-29,19.639999389648438,19.65999984741211,19.5,19.600000381469727,781090.0
+2022-03-30,19.6200008392334,19.700000762939453,19.600000381469727,19.65999984741211,582880.0
+2022-03-31,19.65999984741211,19.81999969482422,19.600000381469727,19.700000762939453,1188970.0
+2022-04-03,19.899999618530273,19.899999618530273,19.68000030517578,19.799999237060547,828050.0
+2022-04-04,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2022-04-05,19.979999542236328,20.15999984741211,19.940000534057617,20.15999984741211,1857330.0
+2022-04-06,20.18000030517578,20.18000030517578,19.799999237060547,19.8799991607666,1080910.0
+2022-04-07,19.899999618530273,20.079999923706055,19.799999237060547,20.059999465942383,944770.0
+2022-04-10,20.040000915527344,20.040000915527344,19.899999618530273,19.979999542236328,697130.0
+2022-04-11,19.979999542236328,20.280000686645508,19.979999542236328,20.239999771118164,1741090.0
+2022-04-12,20.239999771118164,20.280000686645508,20.100000381469727,20.260000228881836,836900.0
+2022-04-13,20.260000228881836,20.479999542236328,20.200000762939453,20.459999084472656,1546100.0
+2022-04-14,20.399999618530273,20.65999984741211,20.34000015258789,20.600000381469727,1800110.0
+2022-04-17,20.399999618530273,20.399999618530273,19.860000610351562,19.979999542236328,1788050.0
+2022-04-18,19.979999542236328,20.040000915527344,19.8799991607666,20.020000457763672,807840.0
+2022-04-19,20.040000915527344,20.059999465942383,19.739999771118164,19.739999771118164,2031750.0
+2022-04-20,20.040000915527344,20.040000915527344,19.739999771118164,19.940000534057617,1466940.0
+2022-04-21,19.940000534057617,19.940000534057617,19.6200008392334,19.8799991607666,1110040.0
+2022-04-24,19.8799991607666,19.8799991607666,19.65999984741211,19.700000762939453,472080.0
+2022-04-25,19.700000762939453,19.719999313354492,19.239999771118164,19.3799991607666,2646080.0
+2022-04-26,19.600000381469727,19.600000381469727,19.139999389648438,19.200000762939453,1413070.0
+2022-04-27,19.260000228881836,19.479999542236328,19.200000762939453,19.280000686645508,1040130.0
+2022-04-28,19.399999618530273,19.440000534057617,19.15999984741211,19.200000762939453,1713220.0
+2022-05-08,19.200000762939453,19.280000686645508,18.81999969482422,18.81999969482422,1058850.0
+2022-05-09,18.81999969482422,18.8799991607666,18.479999542236328,18.520000457763672,3869060.0
+2022-05-10,18.780000686645508,18.780000686645508,18.5,18.520000457763672,3183630.0
+2022-05-11,18.600000381469727,18.700000762939453,18.260000228881836,18.299999237060547,3027710.0
+2022-05-12,18.5,18.5,17.860000610351562,17.860000610351562,2469900.0
+2022-05-15,17.920000076293945,18.579999923706055,17.920000076293945,18.3799991607666,1522770.0
+2022-05-16,18.600000381469727,18.600000381469727,18.0,18.18000030517578,1658300.0
+2022-05-17,18.1200008392334,18.1200008392334,17.6200008392334,17.68000030517578,2947980.0
+2022-05-18,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2022-05-19,17.700000762939453,17.739999771118164,17.219999313354492,17.579999923706055,3678090.0
+2022-05-22,17.65999984741211,17.65999984741211,17.15999984741211,17.5,2615450.0
+2022-05-23,17.5,17.5,16.559999465942383,16.700000762939453,4376550.0
+2022-05-24,16.700000762939453,16.81999969482422,16.0,16.1200008392334,4286480.0
+2022-05-25,16.15999984741211,16.579999923706055,16.1200008392334,16.34000015258789,3741350.0
+2022-05-26,16.579999923706055,16.579999923706055,16.15999984741211,16.239999771118164,3616260.0
+2022-05-29,16.459999084472656,16.6200008392334,16.280000686645508,16.5,2157680.0
+2022-05-30,16.65999984741211,16.700000762939453,16.459999084472656,16.579999923706055,5109860.0
+2022-05-31,16.600000381469727,16.600000381469727,16.200000762939453,16.200000762939453,6744300.0
+2022-06-01,16.239999771118164,16.239999771118164,16.020000457763672,16.1200008392334,2396980.0
+2022-06-02,16.139999389648438,16.139999389648438,15.920000076293945,16.020000457763672,2845360.0
+2022-06-05,16.100000381469727,16.299999237060547,16.040000915527344,16.260000228881836,1727370.0
+2022-06-06,16.299999237060547,16.31999969482422,16.100000381469727,16.100000381469727,3483500.0
+2022-06-07,16.15999984741211,16.15999984741211,15.9399995803833,16.020000457763672,2209660.0
+2022-06-08,16.059999465942383,16.059999465942383,15.600000381469727,15.739999771118164,2562330.0
+2022-06-09,15.779999732971191,15.899999618530273,15.579999923706055,15.680000305175781,2904700.0
+2022-06-12,15.600000381469727,15.600000381469727,15.100000381469727,15.100000381469727,3492250.0
+2022-06-13,15.100000381469727,15.100000381469727,14.779999732971191,14.920000076293945,2838950.0
+2022-06-14,14.899999618530273,15.039999961853027,14.539999961853027,15.039999961853027,5115440.0
+2022-06-15,15.100000381469727,16.0,14.979999542236328,15.899999618530273,5031690.0
+2022-06-16,16.0,16.040000915527344,15.5,15.800000190734863,5267060.0
+2022-06-19,15.779999732971191,15.779999732971191,15.0,15.479999542236328,2688890.0
+2022-06-20,15.5,15.819999694824219,15.420000076293945,15.779999732971191,1635250.0
+2022-06-21,15.800000190734863,16.0,15.739999771118164,15.979999542236328,1867860.0
+2022-06-22,15.979999542236328,15.979999542236328,15.5,15.539999961853027,1408830.0
+2022-06-23,15.520000457763672,15.960000038146973,15.239999771118164,15.960000038146973,2177260.0
+2022-06-26,16.0,16.260000228881836,15.979999542236328,16.139999389648438,1650130.0
+2022-06-27,16.200000762939453,16.239999771118164,15.899999618530273,16.200000762939453,1648820.0
+2022-06-28,16.15999984741211,16.459999084472656,16.040000915527344,16.280000686645508,2574540.0
+2022-06-29,16.280000686645508,16.6200008392334,16.280000686645508,16.5,2874550.0
+2022-06-30,16.5,16.5,16.200000762939453,16.260000228881836,1918600.0
+2022-07-03,16.3799991607666,16.459999084472656,16.200000762939453,16.299999237060547,880530.0
+2022-07-04,16.280000686645508,16.280000686645508,15.800000190734863,16.200000762939453,1227620.0
+2022-07-05,16.059999465942383,16.079999923706055,15.859999656677246,16.0,819710.0
+2022-07-06,15.84000015258789,15.859999656677246,15.699999809265137,15.699999809265137,1544020.0
+2022-07-13,15.779999732971191,15.880000114440918,15.319999694824219,15.319999694824219,1604920.0
+2022-07-14,15.319999694824219,15.460000038146973,15.020000457763672,15.119999885559082,1028830.0
+2022-07-17,15.220000267028809,15.479999542236328,14.65999984741211,14.699999809265137,1623050.0
+2022-07-18,14.699999809265137,14.779999732971191,14.239999771118164,14.399999618530273,4671900.0
+2022-07-19,14.399999618530273,14.579999923706055,14.15999984741211,14.359999656677246,5473410.0
+2022-07-20,14.460000038146973,14.859999656677246,14.34000015258789,14.600000381469727,4132320.0
+2022-07-21,14.739999771118164,15.180000305175781,14.65999984741211,15.100000381469727,6536750.0
+2022-07-24,15.300000190734863,15.399999618530273,15.199999809265137,15.319999694824219,1562200.0
+2022-07-25,15.34000015258789,15.359999656677246,14.960000038146973,15.300000190734863,2049110.0
+2022-07-26,15.300000190734863,15.380000114440918,15.199999809265137,15.359999656677246,788810.0
+2022-07-27,15.380000114440918,15.920000076293945,15.34000015258789,15.920000076293945,1853420.0
+2022-07-28,15.9399995803833,16.799999237060547,15.899999618530273,16.299999237060547,3018310.0
+2022-07-31,16.579999923706055,16.700000762939453,16.239999771118164,16.559999465942383,1074700.0
+2022-08-01,16.600000381469727,17.200000762939453,16.559999465942383,17.100000381469727,3812390.0
+2022-08-02,17.100000381469727,17.200000762939453,16.84000015258789,17.200000762939453,2157280.0
+2022-08-03,17.200000762939453,17.360000610351562,16.959999084472656,17.15999984741211,2321810.0
+2022-08-04,17.18000030517578,17.3799991607666,17.079999923706055,17.3799991607666,1307200.0
+2022-08-07,17.360000610351562,17.399999618530273,17.100000381469727,17.1200008392334,1998290.0
+2022-08-08,17.1200008392334,17.520000457763672,17.1200008392334,17.520000457763672,1944650.0
+2022-08-09,17.5,17.5,17.200000762939453,17.31999969482422,770360.0
+2022-08-10,17.31999969482422,17.31999969482422,17.18000030517578,17.239999771118164,523310.0
+2022-08-11,17.360000610351562,17.600000381469727,17.239999771118164,17.420000076293945,1156840.0
+2022-08-14,17.420000076293945,17.700000762939453,17.360000610351562,17.600000381469727,753040.0
+2022-08-15,17.65999984741211,17.65999984741211,17.3799991607666,17.600000381469727,1204790.0
+2022-08-16,17.579999923706055,17.780000686645508,17.479999542236328,17.780000686645508,843690.0
+2022-08-17,17.780000686645508,17.799999237060547,17.579999923706055,17.799999237060547,814860.0
+2022-08-18,17.84000015258789,18.200000762939453,17.81999969482422,18.200000762939453,2025280.0
+2022-08-21,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2022-08-22,18.239999771118164,18.399999618530273,18.15999984741211,18.219999313354492,898380.0
+2022-08-23,18.18000030517578,18.18000030517578,17.6200008392334,17.6200008392334,1937110.0
+2022-08-24,17.6200008392334,17.780000686645508,17.260000228881836,17.780000686645508,2150570.0
+2022-08-25,17.760000228881836,18.15999984741211,17.739999771118164,17.920000076293945,986740.0
+2022-08-28,17.920000076293945,18.100000381469727,17.799999237060547,18.0,925740.0
+2022-08-29,17.979999542236328,18.040000915527344,17.799999237060547,17.799999237060547,1019350.0
+2022-08-30,17.799999237060547,17.799999237060547,17.5,17.5,1684900.0
+2022-08-31,17.520000457763672,17.979999542236328,17.200000762939453,17.200000762939453,2661180.0
+2022-09-01,17.219999313354492,17.420000076293945,17.040000915527344,17.1200008392334,2005380.0
+2022-09-04,17.139999389648438,17.639999389648438,17.0,17.34000015258789,1031420.0
+2022-09-05,17.399999618530273,17.579999923706055,17.100000381469727,17.139999389648438,1058000.0
+2022-09-06,17.239999771118164,17.31999969482422,17.139999389648438,17.139999389648438,1264970.0
+2022-09-07,17.139999389648438,17.139999389648438,16.600000381469727,16.719999313354492,1596730.0
+2022-09-08,16.8799991607666,16.899999618530273,16.459999084472656,16.600000381469727,1953460.0
+2022-09-11,17.0,17.139999389648438,16.739999771118164,16.799999237060547,1817430.0
+2022-09-12,16.799999237060547,16.920000076293945,16.65999984741211,16.799999237060547,978450.0
+2022-09-13,16.899999618530273,16.899999618530273,16.739999771118164,16.799999237060547,851790.0
+2022-09-14,16.600000381469727,17.0,16.540000915527344,16.700000762939453,741510.0
+2022-09-15,16.899999618530273,17.020000457763672,16.479999542236328,16.479999542236328,2115200.0
+2022-09-18,16.520000457763672,16.799999237060547,16.520000457763672,16.700000762939453,1720160.0
+2022-09-19,16.600000381469727,17.059999465942383,16.540000915527344,16.639999389648438,1922410.0
+2022-09-20,16.799999237060547,17.079999923706055,16.780000686645508,17.040000915527344,2895740.0
+2022-09-21,17.040000915527344,17.280000686645508,16.920000076293945,17.020000457763672,2494630.0
+2022-09-25,16.799999237060547,17.0,16.520000457763672,16.700000762939453,2789160.0
+2022-09-26,16.579999923706055,16.780000686645508,16.020000457763672,16.020000457763672,2550300.0
+2022-09-27,16.1200008392334,16.3799991607666,16.0,16.0,1956980.0
+2022-09-28,16.200000762939453,16.600000381469727,16.139999389648438,16.139999389648438,2832070.0
+2022-09-29,16.360000610351562,16.760000228881836,16.31999969482422,16.700000762939453,1531100.0
+2022-10-02,17.0,17.0,16.559999465942383,16.81999969482422,524410.0
+2022-10-03,16.84000015258789,17.440000534057617,16.84000015258789,17.200000762939453,2006110.0
+2022-10-04,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2022-10-05,17.399999618530273,17.399999618530273,17.040000915527344,17.040000915527344,641500.0
+2022-10-06,17.200000762939453,17.84000015258789,17.18000030517578,17.799999237060547,3253810.0
+2022-10-09,17.780000686645508,17.780000686645508,17.280000686645508,17.299999237060547,537180.0
+2022-10-10,17.260000228881836,17.3799991607666,17.040000915527344,17.100000381469727,810860.0
+2022-10-11,17.100000381469727,17.280000686645508,16.959999084472656,16.959999084472656,783400.0
+2022-10-12,16.940000534057617,17.079999923706055,16.81999969482422,16.81999969482422,979990.0
+2022-10-13,16.860000610351562,16.899999618530273,16.399999618530273,16.420000076293945,1892710.0
+2022-10-16,16.68000030517578,16.68000030517578,16.31999969482422,16.3799991607666,636450.0
+2022-10-17,16.459999084472656,16.540000915527344,16.34000015258789,16.420000076293945,1435580.0
+2022-10-18,16.5,16.600000381469727,16.360000610351562,16.600000381469727,1435420.0
+2022-10-19,16.600000381469727,16.6200008392334,16.399999618530273,16.5,918630.0
+2022-10-20,16.5,17.139999389648438,16.5,17.139999389648438,2747460.0
+2022-10-23,17.200000762939453,17.200000762939453,17.0,17.100000381469727,746180.0
+2022-10-24,17.020000457763672,17.020000457763672,16.719999313354492,16.799999237060547,990460.0
+2022-10-25,16.799999237060547,16.799999237060547,16.579999923706055,16.739999771118164,1210740.0
+2022-10-26,16.780000686645508,16.780000686645508,16.219999313354492,16.399999618530273,1589540.0
+2022-10-27,16.399999618530273,16.719999313354492,16.399999618530273,16.68000030517578,1110110.0
+2022-10-30,16.68000030517578,16.760000228881836,16.5,16.540000915527344,443300.0
+2022-10-31,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0
+2022-11-01,16.399999618530273,16.579999923706055,16.3799991607666,16.579999923706055,697060.0
+2022-11-02,16.559999465942383,16.559999465942383,16.139999389648438,16.31999969482422,1193510.0
+2022-11-03,16.360000610351562,16.360000610351562,16.079999923706055,16.200000762939453,1211710.0
+2022-11-06,16.399999618530273,16.420000076293945,16.219999313354492,16.360000610351562,479140.0
+2022-11-07,16.399999618530273,16.420000076293945,16.239999771118164,16.420000076293945,967070.0
+2022-11-08,16.479999542236328,16.479999542236328,16.239999771118164,16.31999969482422,426050.0
+2022-11-09,16.399999618530273,16.459999084472656,16.100000381469727,16.399999618530273,1486630.0
+2022-11-10,16.3799991607666,16.3799991607666,16.079999923706055,16.139999389648438,1581330.0
+2022-11-13,16.31999969482422,16.3799991607666,16.139999389648438,16.18000030517578,751620.0
+2022-11-14,16.200000762939453,16.239999771118164,16.0,16.239999771118164,981410.0
+2022-11-15,16.020000457763672,16.100000381469727,15.880000114440918,16.100000381469727,1250910.0
+2022-11-16,16.100000381469727,16.239999771118164,15.960000038146973,16.1200008392334,1357880.0
+2022-11-17,16.1200008392334,16.1200008392334,15.960000038146973,16.100000381469727,1172510.0
+2022-11-20,16.1200008392334,16.1200008392334,15.9399995803833,16.040000915527344,1741500.0
+2022-11-21,15.979999542236328,16.040000915527344,15.920000076293945,16.040000915527344,1882860.0
+2022-11-22,15.920000076293945,16.100000381469727,15.920000076293945,16.100000381469727,947020.0
+2022-11-24,16.100000381469727,16.100000381469727,15.819999694824219,15.979999542236328,933070.0
+2022-11-27,15.979999542236328,16.059999465942383,15.800000190734863,15.979999542236328,740010.0
+2022-11-28,15.960000038146973,15.960000038146973,15.399999618530273,15.800000190734863,1051600.0
+2022-11-29,15.880000114440918,16.18000030517578,15.84000015258789,16.15999984741211,1147640.0
+2022-11-30,16.18000030517578,16.5,16.059999465942383,16.5,2959300.0
+2022-12-01,16.579999923706055,16.579999923706055,16.100000381469727,16.100000381469727,834720.0
+2022-12-04,16.299999237060547,16.299999237060547,16.020000457763672,16.040000915527344,397490.0
+2022-12-05,16.100000381469727,16.100000381469727,15.760000228881836,15.859999656677246,1453650.0
+2022-12-06,15.859999656677246,15.9399995803833,15.699999809265137,15.800000190734863,879620.0
+2022-12-07,15.899999618530273,15.9399995803833,15.680000305175781,15.680000305175781,814990.0
+2022-12-08,15.779999732971191,15.859999656677246,15.640000343322754,15.739999771118164,575260.0
+2022-12-11,15.800000190734863,15.800000190734863,15.399999618530273,15.579999923706055,553600.0
+2022-12-12,15.600000381469727,15.600000381469727,15.020000457763672,15.119999885559082,1336840.0
+2022-12-13,15.119999885559082,15.260000228881836,14.920000076293945,15.0,2288480.0
+2022-12-14,15.100000381469727,15.140000343322754,14.979999542236328,14.979999542236328,1266600.0
+2022-12-15,14.979999542236328,15.300000190734863,14.960000038146973,15.199999809265137,2266200.0
+2022-12-18,15.220000267028809,15.380000114440918,15.100000381469727,15.220000267028809,564940.0
+2022-12-19,15.220000267028809,15.220000267028809,14.859999656677246,15.0,946240.0
+2022-12-20,15.0,15.180000305175781,14.880000114440918,15.140000343322754,829720.0
+2022-12-21,15.180000305175781,15.199999809265137,15.0,15.100000381469727,827730.0
+2022-12-22,15.119999885559082,15.119999885559082,14.979999542236328,15.0600004196167,966390.0
+2022-12-25,15.0600004196167,15.100000381469727,14.960000038146973,14.960000038146973,581740.0
+2022-12-26,15.0600004196167,15.140000343322754,14.960000038146973,15.100000381469727,1222760.0
+2022-12-27,15.140000343322754,15.140000343322754,14.899999618530273,14.899999618530273,1004910.0
+2022-12-28,14.979999542236328,15.0600004196167,14.819999694824219,14.979999542236328,1005850.0
+2022-12-29,15.0,15.100000381469727,14.979999542236328,15.0,1383330.0
+2023-01-01,15.020000457763672,15.100000381469727,15.0,15.100000381469727,724190.0
+2023-01-02,15.199999809265137,15.399999618530273,15.100000381469727,15.380000114440918,1155480.0
+2023-01-03,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0.0
+2023-01-04,15.65999984741211,15.720000267028809,15.220000267028809,15.359999656677246,910130.0
+2023-01-05,15.600000381469727,15.600000381469727,15.15999984741211,15.220000267028809,1787170.0
+2023-01-08,15.399999618530273,15.399999618530273,15.100000381469727,15.140000343322754,885570.0
+2023-01-09,15.15999984741211,15.300000190734863,15.079999923706055,15.300000190734863,1738730.0
+2023-01-10,15.319999694824219,15.34000015258789,15.15999984741211,15.15999984741211,1164820.0
+2023-01-11,15.180000305175781,15.260000228881836,15.020000457763672,15.260000228881836,2571970.0
+2023-01-12,15.260000228881836,15.260000228881836,15.020000457763672,15.079999923706055,1613700.0
+2023-01-15,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0
+2023-01-16,15.119999885559082,15.119999885559082,15.0,15.079999923706055,967910.0
+2023-01-17,15.0600004196167,15.140000343322754,14.899999618530273,14.979999542236328,1211910.0
+2023-01-18,15.0600004196167,15.140000343322754,14.899999618530273,14.979999542236328,1211910.0
+2023-01-19,14.9399995803833,15.100000381469727,14.9399995803833,15.039999961853027,779860.0
+2023-01-22,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2023-01-23,15.100000381469727,15.119999885559082,14.920000076293945,15.020000457763672,1086630.0
+2023-01-24,15.020000457763672,15.039999961853027,14.960000038146973,15.0,900450.0
+2023-01-25,15.0,15.079999923706055,14.960000038146973,15.0600004196167,831940.0
+2023-01-26,15.079999923706055,15.119999885559082,15.0,15.079999923706055,1006210.0
+2023-01-29,15.100000381469727,15.100000381469727,15.0,15.020000457763672,621260.0
+2023-01-30,15.020000457763672,15.079999923706055,14.880000114440918,15.0,1987470.0
+2023-01-31,15.020000457763672,15.260000228881836,14.899999618530273,15.039999961853027,4278480.0
+2023-02-01,15.0,15.119999885559082,14.960000038146973,15.079999923706055,1600270.0
+2023-02-02,15.100000381469727,15.100000381469727,14.880000114440918,15.0,1476880.0
+2023-02-05,15.0,15.0,14.819999694824219,14.880000114440918,765020.0
+2023-02-06,14.800000190734863,14.800000190734863,14.5,14.699999809265137,2030120.0
+2023-02-07,14.699999809265137,14.720000267028809,14.5,14.520000457763672,1774940.0
+2023-02-08,14.520000457763672,14.65999984741211,14.399999618530273,14.600000381469727,1534040.0
+2023-02-09,14.680000305175781,14.680000305175781,14.520000457763672,14.579999923706055,1095450.0
+2023-02-12,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2023-02-13,14.680000305175781,14.859999656677246,14.619999885559082,14.619999885559082,904590.0
+2023-02-14,14.699999809265137,14.699999809265137,14.5,14.600000381469727,1281040.0
+2023-02-15,14.600000381469727,14.640000343322754,14.5600004196167,14.640000343322754,765480.0
+2023-02-16,14.640000343322754,14.640000343322754,14.399999618530273,14.399999618530273,1449640.0
+2023-02-19,14.5,14.5,14.300000190734863,14.4399995803833,787370.0
+2023-02-20,14.399999618530273,14.520000457763672,14.199999809265137,14.300000190734863,946730.0
+2023-02-21,14.359999656677246,14.579999923706055,14.220000267028809,14.520000457763672,2668150.0
+2023-02-23,14.579999923706055,14.579999923706055,14.300000190734863,14.300000190734863,1006750.0
+2023-02-26,14.15999984741211,14.380000114440918,14.15999984741211,14.380000114440918,821690.0
+2023-02-27,14.399999618530273,14.4399995803833,14.220000267028809,14.4399995803833,1164080.0
+2023-02-28,14.4399995803833,14.880000114440918,14.34000015258789,14.779999732971191,3216180.0
+2023-03-01,14.779999732971191,14.859999656677246,14.359999656677246,14.5600004196167,1220.0
+2023-03-02,14.579999923706055,15.039999961853027,14.579999923706055,14.979999542236328,1020.0
+2023-03-05,14.899999618530273,15.0,14.84000015258789,14.859999656677246,1570.0
+2023-03-06,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-03-07,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-03-08,14.5600004196167,14.579999923706055,14.4399995803833,14.479999542236328,10850.0
+2023-03-09,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-12,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-13,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-14,14.399999618530273,14.460000038146973,14.279999732971191,14.359999656677246,4990.0
+2023-03-15,14.5,14.979999542236328,14.479999542236328,14.779999732971191,6250.0
+2023-03-16,14.899999618530273,15.199999809265137,14.779999732971191,14.979999542236328,5430.0
+2023-03-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-20,15.0,15.0600004196167,14.859999656677246,15.039999961853027,1000.0
+2023-03-21,15.020000457763672,15.140000343322754,14.859999656677246,15.079999923706055,1050.0
+2023-03-22,14.960000038146973,15.319999694824219,14.859999656677246,15.300000190734863,4240.0
+2023-03-23,15.300000190734863,15.859999656677246,15.220000267028809,15.800000190734863,6420.0
+2023-03-26,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-28,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-29,16.239999771118164,16.579999923706055,16.219999313354492,16.520000457763672,23230.0
+2023-03-30,16.31999969482422,16.420000076293945,16.020000457763672,16.299999237060547,1220.0
+2023-04-02,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2023-04-03,16.100000381469727,16.34000015258789,15.979999542236328,16.299999237060547,940.0
+2023-04-04,16.299999237060547,16.440000534057617,16.15999984741211,16.399999618530273,11270.0
+2023-04-05,16.399999618530273,16.440000534057617,16.200000762939453,16.299999237060547,1560.0
+2023-04-06,16.299999237060547,16.34000015258789,16.18000030517578,16.34000015258789,3520.0
+2023-04-09,16.299999237060547,16.299999237060547,16.139999389648438,16.200000762939453,8390.0
+2023-04-10,16.200000762939453,16.260000228881836,16.079999923706055,16.260000228881836,960.0
+2023-04-11,16.299999237060547,16.360000610351562,16.280000686645508,16.360000610351562,1390.0
+2023-04-12,16.3799991607666,16.559999465942383,16.3799991607666,16.420000076293945,1440.0
+2023-04-13,16.5,16.579999923706055,16.280000686645508,16.579999923706055,2030.0
+2023-04-16,16.600000381469727,16.84000015258789,16.579999923706055,16.799999237060547,3270.0
+2023-04-17,16.700000762939453,17.1200008392334,16.68000030517578,16.799999237060547,1000.0
+2023-04-25,16.700000762939453,16.899999618530273,16.239999771118164,16.399999618530273,2000.0
+2023-04-26,16.459999084472656,16.459999084472656,16.260000228881836,16.299999237060547,1000.0
+2023-04-27,16.31999969482422,16.399999618530273,16.260000228881836,16.31999969482422,5450.0
+2023-04-30,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2023-05-01,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2023-05-02,16.739999771118164,16.940000534057617,16.559999465942383,16.639999389648438,5000.0
+2023-05-03,16.399999618530273,16.5,16.31999969482422,16.3799991607666,3090.0
+2023-05-04,16.3799991607666,16.440000534057617,16.31999969482422,16.399999618530273,1350.0
+2023-05-07,16.399999618530273,16.479999542236328,16.3799991607666,16.420000076293945,930.0
+2023-05-08,16.399999618530273,16.540000915527344,16.399999618530273,16.420000076293945,8620.0
+2023-05-09,16.540000915527344,16.739999771118164,16.479999542236328,16.639999389648438,1370.0
+2023-05-10,16.639999389648438,16.760000228881836,16.540000915527344,16.739999771118164,2000.0
+2023-05-11,16.760000228881836,16.780000686645508,16.6200008392334,16.700000762939453,1050.0
+2023-05-14,16.719999313354492,16.799999237060547,16.600000381469727,16.719999313354492,2570.0
+2023-05-15,16.780000686645508,16.799999237060547,16.700000762939453,16.700000762939453,4620.0
+2023-05-16,16.600000381469727,16.600000381469727,16.420000076293945,16.420000076293945,1160.0
+2023-05-17,16.420000076293945,16.5,16.34000015258789,16.5,9410.0
+2023-05-18,16.5,16.5,16.299999237060547,16.5,20000.0
+2023-05-21,16.5,16.540000915527344,16.440000534057617,16.479999542236328,12420.0
+2023-05-22,16.459999084472656,16.81999969482422,16.459999084472656,16.719999313354492,6810.0
+2023-05-23,16.719999313354492,16.760000228881836,16.600000381469727,16.600000381469727,1400.0
+2023-05-24,16.600000381469727,16.65999984741211,16.31999969482422,16.5,2400.0
+2023-05-25,16.5,16.5,16.360000610351562,16.360000610351562,1120.0
+2023-05-28,16.479999542236328,16.520000457763672,16.31999969482422,16.399999618530273,1000.0
+2023-05-29,16.399999618530273,16.420000076293945,16.200000762939453,16.34000015258789,4040.0
+2023-05-30,16.299999237060547,16.600000381469727,16.100000381469727,16.600000381469727,10000.0
+2023-05-31,17.0,17.600000381469727,16.6200008392334,17.600000381469727,5300.0
+2023-06-01,17.600000381469727,17.6200008392334,17.200000762939453,17.200000762939453,1000.0
+2023-06-04,16.979999542236328,16.979999542236328,16.559999465942383,16.719999313354492,1000.0
+2023-06-05,16.739999771118164,17.059999465942383,16.68000030517578,17.059999465942383,1000.0
+2023-06-06,17.079999923706055,17.18000030517578,16.899999618530273,16.940000534057617,3250.0
+2023-06-07,16.940000534057617,16.979999542236328,16.719999313354492,16.760000228881836,3200.0
+2023-06-08,17.600000381469727,17.6200008392334,17.200000762939453,17.200000762939453,16624.0
+2023-06-11,16.799999237060547,16.81999969482422,16.739999771118164,16.760000228881836,900.0
+2023-06-12,16.799999237060547,16.860000610351562,16.719999313354492,16.799999237060547,23500.0
+2023-06-13,16.81999969482422,16.81999969482422,16.6200008392334,16.639999389648438,4500.0
+2023-06-14,16.639999389648438,16.760000228881836,16.639999389648438,16.739999771118164,2000.0
+2023-06-15,16.760000228881836,16.780000686645508,16.65999984741211,16.65999984741211,1000.0
+2023-06-18,16.719999313354492,16.739999771118164,16.6200008392334,16.6200008392334,5000.0
+2023-06-19,16.639999389648438,16.639999389648438,16.34000015258789,16.3799991607666,2865315.0
+2023-06-20,16.399999618530273,16.639999389648438,16.1200008392334,16.6200008392334,3236553.0
+2023-06-21,16.6200008392334,16.639999389648438,16.420000076293945,16.6200008392334,2238841.0
+2023-06-22,16.6200008392334,16.65999984741211,16.520000457763672,16.540000915527344,2049503.0
+2023-07-02,16.600000381469727,16.6200008392334,16.540000915527344,16.579999923706055,958834.0
+2023-07-03,16.6200008392334,16.6200008392334,16.280000686645508,16.520000457763672,2527879.0
+2023-07-04,16.520000457763672,16.520000457763672,16.31999969482422,16.420000076293945,1993687.0
+2023-07-05,16.440000534057617,16.440000534057617,16.31999969482422,16.31999969482422,1565683.0
+2023-07-06,16.360000610351562,16.3799991607666,16.299999237060547,16.299999237060547,1553025.0
+2023-07-09,16.34000015258789,16.3799991607666,16.280000686645508,16.31999969482422,1601334.0
+2023-07-10,16.299999237060547,16.34000015258789,16.18000030517578,16.18000030517578,2160435.0
+2023-07-11,16.18000030517578,16.399999618530273,16.18000030517578,16.3799991607666,3982551.0
+2023-07-12,16.399999618530273,16.600000381469727,16.3799991607666,16.520000457763672,4021775.0
+2023-07-13,16.579999923706055,16.600000381469727,16.479999542236328,16.600000381469727,4122394.0
+2023-07-16,16.559999465942383,16.579999923706055,16.299999237060547,16.34000015258789,2229829.0
+2023-07-17,16.299999237060547,16.299999237060547,16.1200008392334,16.239999771118164,2580039.0
+2023-07-18,16.299999237060547,16.299999237060547,16.100000381469727,16.200000762939453,1730740.0
+2023-07-19,16.200000762939453,16.200000762939453,16.059999465942383,16.18000030517578,1127777.0
+2023-07-20,16.18000030517578,16.18000030517578,16.020000457763672,16.040000915527344,1606439.0
+2023-07-23,16.059999465942383,16.079999923706055,15.920000076293945,15.960000038146973,1449891.0
+2023-07-24,15.960000038146973,15.960000038146973,15.699999809265137,15.819999694824219,3017998.0
+2023-07-25,15.859999656677246,15.9399995803833,15.800000190734863,15.9399995803833,1435036.0
+2023-07-26,15.960000038146973,16.15999984741211,15.819999694824219,16.15999984741211,1987859.0
+2023-07-27,16.18000030517578,16.18000030517578,15.960000038146973,16.0,1691770.0
+2023-07-30,16.040000915527344,16.040000915527344,15.960000038146973,15.979999542236328,1035591.0
+2023-07-31,16.0,16.0,15.5,15.5,3146311.0
+2023-08-01,15.5600004196167,15.739999771118164,15.5,15.600000381469727,1847264.0
+2023-08-02,15.5600004196167,15.600000381469727,15.399999618530273,15.399999618530273,1778331.0
+2023-08-03,15.5,15.600000381469727,15.399999618530273,15.520000457763672,1078357.0
+2023-08-06,15.640000343322754,15.65999984741211,15.520000457763672,15.579999923706055,869646.0
+2023-08-07,15.600000381469727,15.720000267028809,15.359999656677246,15.5,2133528.0
+2023-08-08,15.399999618530273,15.420000076293945,15.199999809265137,15.199999809265137,1357550.0
+2023-08-09,15.220000267028809,15.5,15.180000305175781,15.460000038146973,929413.0
+2023-08-10,15.479999542236328,15.539999961853027,15.380000114440918,15.479999542236328,1339062.0
+2023-08-13,15.479999542236328,15.579999923706055,15.4399995803833,15.5,1334128.0
+2023-08-14,15.5,15.520000457763672,15.359999656677246,15.359999656677246,1923137.0
+2023-08-15,15.359999656677246,15.359999656677246,15.199999809265137,15.220000267028809,1131327.0
+2023-08-16,15.239999771118164,15.260000228881836,15.020000457763672,15.020000457763672,1750104.0
+2023-08-17,15.020000457763672,15.260000228881836,15.020000457763672,15.119999885559082,1802387.0
+2023-08-20,15.15999984741211,15.220000267028809,15.0,15.100000381469727,2083196.0
+2023-08-21,15.140000343322754,15.140000343322754,14.920000076293945,14.920000076293945,2107425.0
+2023-08-22,14.920000076293945,15.039999961853027,14.899999618530273,15.020000457763672,1770991.0
+2023-08-23,15.020000457763672,15.079999923706055,14.800000190734863,14.800000190734863,1923448.0
+2023-08-24,14.859999656677246,14.880000114440918,14.699999809265137,14.699999809265137,2884130.0
+2023-08-27,14.739999771118164,14.859999656677246,14.720000267028809,14.760000228881836,1091767.0
+2023-08-28,14.800000190734863,15.0600004196167,14.739999771118164,14.9399995803833,1740051.0
+2023-08-29,14.979999542236328,15.020000457763672,14.739999771118164,14.739999771118164,1840031.0
+2023-08-30,14.739999771118164,15.020000457763672,14.739999771118164,14.979999542236328,1827244.0
+2023-08-31,15.0,15.0600004196167,14.760000228881836,14.760000228881836,3223814.0
+2023-09-03,14.800000190734863,14.880000114440918,14.779999732971191,14.800000190734863,986102.0
+2023-09-04,14.800000190734863,14.819999694824219,14.579999923706055,14.600000381469727,2244976.0
+2023-09-05,14.699999809265137,14.699999809265137,14.600000381469727,14.600000381469727,1447176.0
+2023-09-06,14.65999984741211,14.859999656677246,14.600000381469727,14.779999732971191,1988484.0
+2023-09-07,14.779999732971191,14.800000190734863,14.65999984741211,14.720000267028809,1023907.0
+2023-09-10,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
+2023-09-11,14.699999809265137,14.760000228881836,14.5,14.680000305175781,1505466.0
+2023-09-12,14.680000305175781,14.680000305175781,14.5,14.5,1373165.0
+2023-09-13,14.5,14.539999961853027,14.399999618530273,14.4399995803833,1238792.0
+2023-09-14,14.4399995803833,14.539999961853027,14.359999656677246,14.359999656677246,2579298.0
+2023-09-17,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2023-09-18,14.399999618530273,14.479999542236328,14.359999656677246,14.359999656677246,996004.0
+2023-09-19,14.420000076293945,14.5,14.359999656677246,14.5,814501.0
+2023-09-20,14.5,14.65999984741211,14.5,14.600000381469727,1392232.0
+2023-09-21,14.640000343322754,14.65999984741211,14.479999542236328,14.479999542236328,1058686.0
+2023-09-25,14.479999542236328,14.479999542236328,14.199999809265137,14.260000228881836,1712628.0
+2023-09-26,14.220000267028809,14.34000015258789,14.119999885559082,14.220000267028809,1113468.0
+2023-09-27,14.300000190734863,14.460000038146973,14.220000267028809,14.359999656677246,1093628.0
+2023-09-28,14.479999542236328,14.5,14.359999656677246,14.5,1519945.0
+2023-10-01,14.5,14.5,14.5,14.5,0.0
+2023-10-02,14.479999542236328,14.520000457763672,14.279999732971191,14.279999732971191,1441397.0
+2023-10-03,14.300000190734863,14.359999656677246,14.180000305175781,14.180000305175781,1292377.0
+2023-10-04,14.180000305175781,14.199999809265137,14.0,14.119999885559082,1367803.0
+2023-10-05,14.119999885559082,14.300000190734863,14.100000381469727,14.199999809265137,1365394.0
+2023-10-08,14.199999809265137,14.220000267028809,14.0600004196167,14.140000343322754,1062077.0
+2023-10-09,14.100000381469727,14.579999923706055,14.100000381469727,14.420000076293945,2768403.0
+2023-10-10,14.420000076293945,14.739999771118164,14.420000076293945,14.699999809265137,2783576.0
+2023-10-11,14.720000267028809,15.180000305175781,14.720000267028809,14.920000076293945,5316942.0
+2023-10-12,15.100000381469727,15.180000305175781,14.65999984741211,14.960000038146973,2867404.0
+2023-10-15,14.979999542236328,15.100000381469727,14.899999618530273,14.960000038146973,1018896.0
+2023-10-16,15.0,15.039999961853027,14.899999618530273,15.0,1366024.0
+2023-10-17,15.0,15.140000343322754,14.960000038146973,15.079999923706055,1569376.0
+2023-10-18,15.100000381469727,15.180000305175781,14.960000038146973,15.119999885559082,2469600.0
+2023-10-19,15.119999885559082,15.119999885559082,14.859999656677246,14.859999656677246,1250842.0
+2023-10-22,14.859999656677246,14.9399995803833,14.680000305175781,14.880000114440918,989891.0
+2023-10-23,14.880000114440918,14.899999618530273,14.300000190734863,14.300000190734863,1512762.0
+2023-10-24,14.34000015258789,14.479999542236328,14.300000190734863,14.399999618530273,1060210.0
+2023-10-25,14.4399995803833,14.579999923706055,14.34000015258789,14.520000457763672,1975368.0
+2023-10-26,14.539999961853027,14.9399995803833,14.399999618530273,14.680000305175781,1708318.0
+2023-10-29,14.65999984741211,14.680000305175781,14.5,14.600000381469727,763215.0
+2023-10-30,14.5600004196167,14.720000267028809,14.399999618530273,14.399999618530273,2912155.0
+2023-10-31,14.4399995803833,14.539999961853027,14.359999656677246,14.479999542236328,1962102.0
+2023-11-01,14.5,14.5,14.119999885559082,14.260000228881836,3467163.0
+2023-11-02,14.399999618530273,14.399999618530273,14.140000343322754,14.199999809265137,3824290.0
+2023-11-05,14.420000076293945,14.680000305175781,14.399999618530273,14.5,5039814.0
+2023-11-06,14.5600004196167,14.720000267028809,14.4399995803833,14.680000305175781,4292219.0
+2023-11-07,14.539999961853027,14.619999885559082,14.380000114440918,14.619999885559082,1966048.0
+2023-11-08,14.600000381469727,14.619999885559082,14.479999542236328,14.5,1451292.0
+2023-11-09,14.5,14.520000457763672,14.34000015258789,14.34000015258789,1870393.0
+2023-11-12,14.300000190734863,14.359999656677246,14.239999771118164,14.300000190734863,1447713.0
+2023-11-13,14.300000190734863,14.359999656677246,14.239999771118164,14.359999656677246,1183151.0
+2023-11-14,14.399999618530273,14.399999618530273,14.279999732971191,14.279999732971191,1579126.0
+2023-11-15,14.359999656677246,14.479999542236328,14.220000267028809,14.479999542236328,3068212.0
+2023-11-16,14.479999542236328,14.640000343322754,14.359999656677246,14.539999961853027,2406875.0
+2023-11-19,14.539999961853027,14.739999771118164,14.539999961853027,14.720000267028809,1585537.0
+2023-11-20,14.760000228881836,14.859999656677246,14.640000343322754,14.760000228881836,2525898.0
+2023-11-21,14.760000228881836,14.779999732971191,14.5600004196167,14.680000305175781,1084993.0
+2023-11-22,14.680000305175781,14.739999771118164,14.5600004196167,14.739999771118164,1022905.0
+2023-11-23,14.680000305175781,14.739999771118164,14.5600004196167,14.739999771118164,1022905.0
+2023-11-26,14.720000267028809,14.739999771118164,14.5600004196167,14.600000381469727,764929.0
+2023-11-27,14.600000381469727,14.600000381469727,14.479999542236328,14.479999542236328,1193105.0
+2023-11-28,14.5,14.600000381469727,14.420000076293945,14.600000381469727,1096327.0
+2023-11-29,14.619999885559082,14.65999984741211,14.520000457763672,14.65999984741211,946733.0
+2023-11-30,14.65999984741211,14.65999984741211,14.579999923706055,14.579999923706055,2792786.0
+2023-12-03,14.579999923706055,14.699999809265137,14.579999923706055,14.699999809265137,738723.0
+2023-12-04,14.760000228881836,14.920000076293945,14.699999809265137,14.84000015258789,2321604.0
+2023-12-05,14.84000015258789,14.84000015258789,14.640000343322754,14.720000267028809,1205793.0
+2023-12-06,14.699999809265137,14.779999732971191,14.600000381469727,14.699999809265137,944058.0
+2023-12-07,14.699999809265137,14.760000228881836,14.65999984741211,14.720000267028809,695647.0
+2023-12-10,14.720000267028809,14.760000228881836,14.619999885559082,14.619999885559082,1397633.0
+2023-12-11,14.640000343322754,14.680000305175781,14.600000381469727,14.619999885559082,1120016.0
+2023-12-12,14.640000343322754,14.84000015258789,14.600000381469727,14.819999694824219,2478782.0
+2023-12-13,14.819999694824219,14.899999618530273,14.739999771118164,14.819999694824219,870072.0
+2023-12-14,14.84000015258789,14.979999542236328,14.760000228881836,14.979999542236328,2499529.0
+2023-12-17,14.979999542236328,15.199999809265137,14.979999542236328,15.140000343322754,1985531.0
+2023-12-18,15.199999809265137,15.199999809265137,14.960000038146973,15.079999923706055,1791247.0
+2023-12-19,15.079999923706055,15.15999984741211,15.0,15.15999984741211,1536681.0
+2023-12-20,15.180000305175781,15.399999618530273,15.079999923706055,15.140000343322754,2381140.0
+2023-12-21,15.140000343322754,15.279999732971191,15.0,15.079999923706055,1080060.0
+2023-12-24,15.079999923706055,15.220000267028809,15.079999923706055,15.199999809265137,838313.0
+2023-12-25,15.220000267028809,15.399999618530273,15.199999809265137,15.359999656677246,1285130.0
+2023-12-26,15.359999656677246,15.5600004196167,15.34000015258789,15.539999961853027,2291101.0
+2023-12-27,15.539999961853027,15.760000228881836,15.539999961853027,15.699999809265137,2490215.0
+2023-12-28,15.760000228881836,15.779999732971191,15.539999961853027,15.640000343322754,1897023.0
+2023-12-31,15.699999809265137,15.699999809265137,15.539999961853027,15.579999923706055,854262.0
+2024-01-01,15.600000381469727,15.65999984741211,15.579999923706055,15.619999885559082,959477.0
+2024-01-02,15.65999984741211,15.65999984741211,15.5600004196167,15.65999984741211,1369336.0
+2024-01-03,15.65999984741211,15.800000190734863,15.5600004196167,15.5600004196167,2672554.0
+2024-01-04,15.5600004196167,15.600000381469727,15.319999694824219,15.579999923706055,1565795.0
+2024-01-07,15.579999923706055,15.800000190734863,15.5600004196167,15.65999984741211,2295782.0
+2024-01-08,15.699999809265137,15.699999809265137,15.5,15.5600004196167,2123345.0
+2024-01-09,15.5600004196167,15.619999885559082,15.479999542236328,15.5,1011902.0
+2024-01-10,15.5,15.680000305175781,15.5,15.619999885559082,1996046.0
+2024-01-11,15.619999885559082,15.619999885559082,15.5,15.539999961853027,1201685.0
+2024-01-14,15.539999961853027,15.539999961853027,15.34000015258789,15.399999618530273,1013605.0
+2024-01-15,15.380000114440918,15.399999618530273,15.220000267028809,15.300000190734863,1336572.0
+2024-01-16,15.300000190734863,15.300000190734863,15.180000305175781,15.199999809265137,1075520.0
+2024-01-17,15.199999809265137,15.279999732971191,15.180000305175781,15.199999809265137,921045.0
+2024-01-18,15.199999809265137,15.279999732971191,15.039999961853027,15.100000381469727,1221642.0
+2024-01-21,15.140000343322754,15.180000305175781,15.039999961853027,15.0600004196167,886090.0
+2024-01-22,15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0.0
+2024-01-23,15.100000381469727,15.239999771118164,15.039999961853027,15.180000305175781,994619.0
+2024-01-24,15.199999809265137,15.239999771118164,15.0600004196167,15.199999809265137,1032100.0
+2024-01-25,15.199999809265137,15.260000228881836,15.0600004196167,15.220000267028809,1842113.0
+2024-01-28,15.279999732971191,15.359999656677246,15.199999809265137,15.279999732971191,1816401.0
+2024-01-29,15.279999732971191,15.300000190734863,15.180000305175781,15.220000267028809,1035498.0
+2024-01-30,15.300000190734863,15.65999984741211,15.180000305175781,15.319999694824219,4645557.0
+2024-01-31,15.34000015258789,15.420000076293945,15.020000457763672,15.239999771118164,2307796.0
+2024-02-01,15.220000267028809,15.220000267028809,14.920000076293945,15.140000343322754,1772347.0
+2024-02-04,15.15999984741211,15.260000228881836,15.140000343322754,15.220000267028809,671415.0
+2024-02-05,15.239999771118164,15.479999542236328,15.220000267028809,15.4399995803833,2268573.0
+2024-02-06,15.4399995803833,15.460000038146973,15.260000228881836,15.4399995803833,1309036.0
+2024-02-07,15.420000076293945,15.420000076293945,15.319999694824219,15.399999618530273,860995.0
+2024-02-08,15.420000076293945,15.420000076293945,15.319999694824219,15.399999618530273,860995.0
+2024-02-11,15.279999732971191,15.34000015258789,15.15999984741211,15.199999809265137,935548.0
+2024-02-12,15.300000190734863,15.300000190734863,15.15999984741211,15.220000267028809,1056028.0
+2024-02-13,15.220000267028809,15.359999656677246,15.199999809265137,15.300000190734863,1353536.0
+2024-02-14,15.279999732971191,15.319999694824219,15.220000267028809,15.300000190734863,952327.0
+2024-02-15,15.220000267028809,15.420000076293945,15.220000267028809,15.380000114440918,1533856.0
+2024-02-18,15.34000015258789,15.4399995803833,15.34000015258789,15.380000114440918,1167412.0
+2024-02-19,15.380000114440918,15.960000038146973,15.300000190734863,15.819999694824219,5616110.0
+2024-02-20,15.84000015258789,15.960000038146973,15.5600004196167,15.859999656677246,3780024.0
+2024-02-21,15.800000190734863,15.800000190734863,15.380000114440918,15.5,3337293.0
+2024-02-25,15.5,15.579999923706055,15.260000228881836,15.300000190734863,2013027.0
+2024-02-26,15.300000190734863,15.34000015258789,15.079999923706055,15.100000381469727,2357300.0
+2024-02-27,15.100000381469727,15.239999771118164,15.100000381469727,15.180000305175781,2028054.0
+2024-02-28,15.180000305175781,15.380000114440918,15.15999984741211,15.300000190734863,1873612.0
+2024-02-29,15.300000190734863,15.579999923706055,15.239999771118164,15.579999923706055,2891186.0
+2024-03-03,15.600000381469727,15.619999885559082,15.319999694824219,15.399999618530273,1424887.0
+2024-03-04,15.399999618530273,15.420000076293945,15.220000267028809,15.220000267028809,1287188.0
+2024-03-05,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2024-03-06,15.300000190734863,15.319999694824219,15.180000305175781,15.279999732971191,1974980.0
+2024-03-07,15.300000190734863,15.319999694824219,15.199999809265137,15.279999732971191,1336049.0
+2024-03-10,15.319999694824219,15.479999542236328,15.319999694824219,15.4399995803833,2793727.0
+2024-03-11,15.4399995803833,15.479999542236328,15.34000015258789,15.460000038146973,2639902.0
+2024-03-12,15.300000190734863,15.300000190734863,15.199999809265137,15.199999809265137,3511381.0
+2024-03-13,15.199999809265137,15.260000228881836,15.100000381469727,15.119999885559082,2092428.0
+2024-03-14,15.119999885559082,15.199999809265137,15.100000381469727,15.119999885559082,3165252.0
+2024-03-17,15.119999885559082,15.119999885559082,14.920000076293945,15.020000457763672,2384942.0
+2024-03-18,15.079999923706055,15.079999923706055,14.9399995803833,15.0,1744662.0
+2024-03-19,15.0,15.020000457763672,14.859999656677246,14.859999656677246,2025481.0
+2024-03-20,14.899999618530273,14.9399995803833,14.800000190734863,14.800000190734863,1800446.0
+2024-03-21,14.84000015258789,14.9399995803833,14.800000190734863,14.819999694824219,1703147.0
+2024-03-24,14.819999694824219,14.880000114440918,14.520000457763672,14.619999885559082,3324420.0
+2024-03-25,14.640000343322754,14.819999694824219,14.5600004196167,14.699999809265137,1735793.0
+2024-03-26,14.760000228881836,14.800000190734863,14.619999885559082,14.619999885559082,1049098.0
+2024-03-27,14.699999809265137,14.779999732971191,14.520000457763672,14.699999809265137,1129457.0
+2024-03-28,14.779999732971191,14.779999732971191,14.600000381469727,14.699999809265137,934279.0
+2024-03-31,14.760000228881836,14.779999732971191,14.420000076293945,14.5,1924281.0
+2024-04-01,14.479999542236328,14.579999923706055,14.460000038146973,14.460000038146973,1611435.0
+2024-04-02,14.479999542236328,14.699999809265137,14.4399995803833,14.5,2168450.0
+2024-04-03,14.579999923706055,14.779999732971191,14.579999923706055,14.619999885559082,1992025.0
+2024-04-04,14.699999809265137,15.020000457763672,14.680000305175781,14.899999618530273,3271892.0
+2024-04-14,,,,,
+2024-04-15,14.859999656677246,15.039999961853027,14.800000190734863,14.84000015258789,2472756.0
+2024-04-16,14.920000076293945,14.9399995803833,14.699999809265137,14.699999809265137,2213959.0
+2024-04-17,14.739999771118164,14.800000190734863,14.520000457763672,14.579999923706055,2084311.0
+2024-04-18,14.600000381469727,14.699999809265137,14.5600004196167,14.5600004196167,1445101.0
+2024-04-21,14.279999732971191,14.300000190734863,14.119999885559082,14.15999984741211,4727774.0
+2024-04-22,14.15999984741211,14.239999771118164,14.020000457763672,14.020000457763672,2999322.0
+2024-04-23,14.039999961853027,14.079999923706055,13.819999694824219,13.880000114440918,3799128.0
+2024-04-24,13.899999618530273,14.100000381469727,13.880000114440918,14.0,2875912.0
+2024-04-25,14.020000457763672,14.039999961853027,13.800000190734863,13.800000190734863,2759473.0
+2024-04-28,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2024-04-29,13.760000228881836,13.779999732971191,13.539999961853027,13.539999961853027,4233359.0
+2024-04-30,13.5600004196167,13.760000228881836,13.520000457763672,13.539999961853027,3144858.0
+2024-05-01,13.5600004196167,13.619999885559082,13.5,13.579999923706055,2310382.0
+2024-05-02,13.600000381469727,13.65999984741211,13.539999961853027,13.600000381469727,2425911.0
+2024-05-05,13.720000267028809,13.760000228881836,13.640000343322754,13.720000267028809,2887885.0
+2024-05-06,13.720000267028809,13.819999694824219,13.600000381469727,13.739999771118164,2656393.0
+2024-05-07,13.720000267028809,13.739999771118164,13.479999542236328,13.579999923706055,3157913.0
+2024-05-08,13.579999923706055,13.600000381469727,13.5,13.600000381469727,1667977.0
+2024-05-09,13.600000381469727,13.619999885559082,13.460000038146973,13.460000038146973,2769025.0
+2024-05-12,13.460000038146973,13.520000457763672,13.359999656677246,13.4399995803833,1280426.0
+2024-05-13,13.460000038146973,13.460000038146973,13.279999732971191,13.359999656677246,2184823.0
+2024-05-14,13.359999656677246,13.520000457763672,13.359999656677246,13.420000076293945,1890956.0
+2024-05-15,13.460000038146973,13.5,13.359999656677246,13.399999618530273,2084729.0
+2024-05-16,13.399999618530273,13.479999542236328,13.359999656677246,13.420000076293945,1970457.0
+2024-05-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0
+2024-05-20,13.5,13.539999961853027,13.34000015258789,13.539999961853027,1539868.0
+2024-05-21,13.380000114440918,13.399999618530273,13.239999771118164,13.319999694824219,2136642.0
+2024-05-22,13.319999694824219,13.399999618530273,13.239999771118164,13.34000015258789,1475383.0
+2024-05-23,13.34000015258789,13.34000015258789,13.119999885559082,13.119999885559082,1473188.0
+2024-05-26,13.15999984741211,13.199999809265137,13.020000457763672,13.079999923706055,1252858.0
+2024-05-27,13.079999923706055,13.15999984741211,13.0,13.020000457763672,1214311.0
+2024-05-28,13.0600004196167,13.15999984741211,12.859999656677246,12.859999656677246,2089557.0
+2024-05-29,12.859999656677246,13.039999961853027,12.859999656677246,12.9399995803833,2697677.0
+2024-05-30,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2024-06-02,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2024-06-03,12.819999694824219,13.319999694824219,12.779999732971191,13.100000381469727,3983677.0
+2024-06-04,13.079999923706055,13.15999984741211,12.739999771118164,12.9399995803833,2970365.0
+2024-06-05,13.079999923706055,13.100000381469727,12.84000015258789,12.920000076293945,2240288.0
+2024-06-06,13.0,13.100000381469727,12.9399995803833,13.020000457763672,2128518.0
+2024-06-09,13.079999923706055,13.220000267028809,13.039999961853027,13.220000267028809,1571107.0
+2024-06-10,13.239999771118164,13.380000114440918,13.220000267028809,13.300000190734863,1982524.0
+2024-06-11,13.300000190734863,13.319999694824219,13.119999885559082,13.119999885559082,3126202.0
+2024-06-12,13.15999984741211,13.15999984741211,12.960000038146973,12.960000038146973,2991044.0
+2024-06-13,12.979999542236328,13.020000457763672,12.899999618530273,12.899999618530273,2968224.0
+2024-06-23,13.0,13.0600004196167,12.899999618530273,12.899999618530273,1476321.0
+2024-06-24,12.899999618530273,12.920000076293945,12.619999885559082,12.619999885559082,3081625.0
+2024-06-25,12.600000381469727,12.699999809265137,12.5600004196167,12.619999885559082,1533982.0
+2024-06-26,12.640000343322754,12.739999771118164,12.5600004196167,12.600000381469727,1984182.0
+2024-06-27,12.600000381469727,12.760000228881836,12.600000381469727,12.680000305175781,2258327.0
+2024-06-30,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0.0
+2024-07-01,12.699999809265137,12.699999809265137,12.600000381469727,12.65999984741211,1377418.0
+2024-07-02,12.699999809265137,12.699999809265137,12.619999885559082,12.619999885559082,892897.0
+2024-07-03,12.640000343322754,12.65999984741211,12.600000381469727,12.640000343322754,837903.0
+2024-07-04,12.640000343322754,12.640000343322754,12.5,12.600000381469727,1654256.0
+2024-07-07,12.600000381469727,12.619999885559082,12.539999961853027,12.619999885559082,1003490.0
+2024-07-08,12.600000381469727,12.84000015258789,12.579999923706055,12.84000015258789,1905227.0
+2024-07-09,12.859999656677246,12.880000114440918,12.680000305175781,12.699999809265137,1872430.0
+2024-07-10,12.739999771118164,12.760000228881836,12.65999984741211,12.760000228881836,1007741.0
+2024-07-11,12.760000228881836,12.979999542236328,12.699999809265137,12.920000076293945,2327370.0
+2024-07-14,12.979999542236328,12.979999542236328,12.819999694824219,12.899999618530273,1697406.0
+2024-07-15,12.920000076293945,12.920000076293945,12.800000190734863,12.880000114440918,1731705.0
+2024-07-16,12.899999618530273,13.0,12.859999656677246,13.0,1955460.0
+2024-07-17,13.0,13.140000343322754,13.0,13.119999885559082,1650364.0
+2024-07-18,13.119999885559082,13.239999771118164,13.119999885559082,13.239999771118164,1789509.0
+2024-07-21,13.239999771118164,13.260000228881836,13.039999961853027,13.079999923706055,1798460.0
+2024-07-22,13.079999923706055,13.15999984741211,13.039999961853027,13.119999885559082,1240560.0
+2024-07-23,13.119999885559082,13.119999885559082,13.020000457763672,13.119999885559082,999079.0
+2024-07-24,13.119999885559082,13.119999885559082,13.020000457763672,13.020000457763672,850214.0
+2024-07-25,13.020000457763672,13.039999961853027,12.899999618530273,12.979999542236328,1480986.0
+2024-07-28,12.979999542236328,13.119999885559082,12.9399995803833,13.100000381469727,1918549.0
+2024-07-29,13.119999885559082,13.119999885559082,13.0,13.100000381469727,1138976.0
+2024-07-30,13.100000381469727,13.100000381469727,13.020000457763672,13.039999961853027,950542.0
+2024-07-31,13.039999961853027,13.0600004196167,12.880000114440918,12.979999542236328,2931174.0
+2024-08-01,12.960000038146973,12.979999542236328,12.859999656677246,12.9399995803833,947290.0
+2024-08-04,12.699999809265137,12.800000190734863,12.539999961853027,12.720000267028809,1532671.0
+2024-08-05,12.720000267028809,12.720000267028809,12.399999618530273,12.5,2535274.0
+2024-08-06,12.5,12.760000228881836,12.5,12.680000305175781,1660669.0
+2024-08-07,12.699999809265137,12.859999656677246,12.699999809265137,12.739999771118164,1501125.0
+2024-08-08,12.800000190734863,12.84000015258789,12.520000457763672,12.640000343322754,1929680.0
+2024-08-11,12.699999809265137,12.779999732971191,12.65999984741211,12.720000267028809,1261551.0
+2024-08-12,12.739999771118164,12.760000228881836,12.65999984741211,12.699999809265137,1267325.0
+2024-08-13,12.619999885559082,12.640000343322754,12.539999961853027,12.600000381469727,1859424.0
+2024-08-14,12.600000381469727,12.800000190734863,12.600000381469727,12.739999771118164,2156438.0
+2024-08-15,12.739999771118164,12.84000015258789,12.720000267028809,12.760000228881836,1264070.0
+2024-08-18,12.800000190734863,12.819999694824219,12.640000343322754,12.739999771118164,1643203.0
+2024-08-19,12.739999771118164,12.760000228881836,12.680000305175781,12.760000228881836,765835.0
+2024-08-20,12.760000228881836,12.899999618530273,12.720000267028809,12.800000190734863,1758069.0
+2024-08-21,12.819999694824219,13.0,12.819999694824219,12.920000076293945,2236625.0
+2024-08-22,12.960000038146973,13.020000457763672,12.880000114440918,13.0,2181584.0
+2024-08-25,13.020000457763672,13.15999984741211,13.020000457763672,13.140000343322754,2326061.0
+2024-08-26,13.15999984741211,13.15999984741211,12.960000038146973,13.0600004196167,2062259.0
+2024-08-27,13.039999961853027,13.0600004196167,12.84000015258789,12.84000015258789,2343594.0
+2024-08-28,12.960000038146973,12.960000038146973,12.739999771118164,12.739999771118164,1687973.0
+2024-08-29,12.699999809265137,12.899999618530273,12.699999809265137,12.779999732971191,2409552.0
+2024-09-01,12.84000015258789,12.960000038146973,12.84000015258789,12.9399995803833,1509437.0
+2024-09-02,12.9399995803833,12.960000038146973,12.819999694824219,12.899999618530273,1173993.0
+2024-09-03,12.880000114440918,12.880000114440918,12.779999732971191,12.800000190734863,1250326.0
+2024-09-04,12.779999732971191,12.800000190734863,12.640000343322754,12.739999771118164,2207674.0
+2024-09-05,12.739999771118164,12.760000228881836,12.579999923706055,12.65999984741211,2608457.0
+2024-09-08,12.640000343322754,12.65999984741211,12.579999923706055,12.65999984741211,1073220.0
+2024-09-09,12.680000305175781,12.739999771118164,12.65999984741211,12.720000267028809,1088283.0
+2024-09-10,12.739999771118164,13.0,12.699999809265137,13.0,3420203.0
+2024-09-11,12.979999542236328,12.979999542236328,12.739999771118164,12.739999771118164,1950815.0
+2024-09-12,12.760000228881836,13.0,12.760000228881836,12.880000114440918,1734543.0
+2024-09-15,12.899999618530273,12.920000076293945,12.779999732971191,12.859999656677246,1081354.0
+2024-09-16,12.859999656677246,12.859999656677246,12.739999771118164,12.779999732971191,1118973.0
+2024-09-17,12.859999656677246,12.920000076293945,12.779999732971191,12.899999618530273,1445735.0
+2024-09-18,12.899999618530273,13.020000457763672,12.819999694824219,12.9399995803833,1439469.0
+2024-09-19,13.0,13.100000381469727,12.920000076293945,13.100000381469727,2835326.0
+2024-09-22,13.100000381469727,13.100000381469727,12.979999542236328,13.020000457763672,907389.0
+2024-09-24,13.100000381469727,13.180000305175781,13.0,13.180000305175781,3173045.0
+2024-09-25,13.15999984741211,13.180000305175781,13.100000381469727,13.180000305175781,1630647.0
+2024-09-26,13.180000305175781,13.460000038146973,13.180000305175781,13.399999618530273,3447693.0
+2024-09-29,13.399999618530273,13.4399995803833,13.180000305175781,13.239999771118164,2009237.0
+2024-09-30,13.239999771118164,13.300000190734863,13.140000343322754,13.140000343322754,2597737.0
+2024-10-01,13.180000305175781,13.260000228881836,13.140000343322754,13.199999809265137,2161203.0
+2024-10-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2024-10-03,12.979999542236328,13.0600004196167,12.819999694824219,12.899999618530273,2290299.0
+2024-10-06,12.920000076293945,12.979999542236328,12.739999771118164,12.779999732971191,1633837.0
+2024-10-07,12.779999732971191,13.020000457763672,12.779999732971191,13.020000457763672,2063910.0
+2024-10-08,13.020000457763672,13.0600004196167,12.880000114440918,12.960000038146973,1619108.0
+2024-10-09,12.920000076293945,13.020000457763672,12.880000114440918,12.899999618530273,1517125.0
+2024-10-10,12.859999656677246,13.039999961853027,12.800000190734863,13.039999961853027,1627253.0
+2024-10-13,13.039999961853027,13.15999984741211,12.960000038146973,12.979999542236328,1468734.0
+2024-10-14,13.079999923706055,13.140000343322754,12.9399995803833,13.0,1637538.0
+2024-10-15,13.039999961853027,13.119999885559082,12.979999542236328,13.079999923706055,2434949.0
+2024-10-16,13.039999961853027,13.399999618530273,13.020000457763672,13.300000190734863,6040486.0
+2024-10-17,13.380000114440918,13.380000114440918,13.100000381469727,13.100000381469727,2681272.0
+2024-10-20,13.220000267028809,13.220000267028809,13.020000457763672,13.100000381469727,1920954.0
+2024-10-21,13.100000381469727,13.34000015258789,13.100000381469727,13.34000015258789,2478850.0
+2024-10-22,13.34000015258789,13.359999656677246,13.220000267028809,13.34000015258789,2007918.0
+2024-10-23,13.300000190734863,13.300000190734863,13.15999984741211,13.199999809265137,1245384.0
+2024-10-24,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,1835732.0
+2024-10-27,13.34000015258789,13.460000038146973,13.319999694824219,13.359999656677246,1390144.0
+2024-10-28,13.380000114440918,13.399999618530273,13.279999732971191,13.300000190734863,1002668.0
+2024-10-29,13.300000190734863,13.319999694824219,13.199999809265137,13.319999694824219,956531.0
+2024-10-30,13.279999732971191,13.34000015258789,13.199999809265137,13.34000015258789,1361187.0
+2024-10-31,13.260000228881836,13.279999732971191,13.15999984741211,13.239999771118164,1463529.0
+2024-11-03,13.239999771118164,13.260000228881836,13.15999984741211,13.199999809265137,516488.0
+2024-11-04,13.180000305175781,13.220000267028809,13.100000381469727,13.220000267028809,905082.0
+2024-11-05,13.220000267028809,13.359999656677246,13.119999885559082,13.359999656677246,1624636.0
+2024-11-06,13.34000015258789,13.399999618530273,13.239999771118164,13.239999771118164,1509688.0
+2024-11-07,13.279999732971191,13.399999618530273,13.239999771118164,13.319999694824219,2053293.0
+2024-11-10,13.4399995803833,13.680000305175781,13.4399995803833,13.65999984741211,3027504.0
+2024-11-11,13.699999809265137,13.720000267028809,13.520000457763672,13.65999984741211,2534710.0
+2024-11-12,13.4399995803833,13.460000038146973,13.15999984741211,13.279999732971191,3301583.0
+2024-11-13,13.260000228881836,13.260000228881836,13.100000381469727,13.260000228881836,1281602.0
+2024-11-14,13.199999809265137,13.239999771118164,13.0600004196167,13.0600004196167,1902796.0
+2024-11-17,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0.0
+2024-11-18,12.979999542236328,13.020000457763672,12.800000190734863,12.859999656677246,1984001.0
+2024-11-19,12.899999618530273,12.9399995803833,12.819999694824219,12.819999694824219,1647517.0
+2024-11-20,12.84000015258789,12.9399995803833,12.760000228881836,12.760000228881836,2437172.0
+2024-11-21,12.779999732971191,12.84000015258789,12.680000305175781,12.720000267028809,2096737.0
+2024-11-24,12.739999771118164,12.779999732971191,12.680000305175781,12.699999809265137,2321112.0
+2024-11-25,12.739999771118164,12.739999771118164,12.619999885559082,12.720000267028809,4758182.0
+2024-11-26,12.720000267028809,12.720000267028809,12.640000343322754,12.640000343322754,1942686.0
+2024-11-27,12.640000343322754,12.65999984741211,12.5600004196167,12.600000381469727,2852521.0
+2024-11-28,12.619999885559082,12.739999771118164,12.600000381469727,12.699999809265137,1881971.0
+2024-12-01,12.619999885559082,12.739999771118164,12.600000381469727,12.699999809265137,1881971.0
+2024-12-02,12.880000114440918,12.880000114440918,12.739999771118164,12.760000228881836,1170668.0
+2024-12-03,12.720000267028809,12.899999618530273,12.699999809265137,12.899999618530273,1439451.0
+2024-12-04,12.899999618530273,12.920000076293945,12.819999694824219,12.920000076293945,1075224.0
+2024-12-05,12.899999618530273,13.0,12.859999656677246,13.0,771145.0
+2024-12-08,13.0,13.0600004196167,12.979999542236328,13.039999961853027,613031.0
+2024-12-09,13.020000457763672,13.039999961853027,12.819999694824219,12.9399995803833,3468563.0
+2024-12-10,12.920000076293945,12.979999542236328,12.84000015258789,12.9399995803833,1991096.0
+2024-12-11,12.9399995803833,13.039999961853027,12.899999618530273,12.899999618530273,2716278.0
+2024-12-12,12.920000076293945,13.020000457763672,12.859999656677246,12.880000114440918,3002574.0
+2024-12-15,12.979999542236328,12.979999542236328,12.880000114440918,12.920000076293945,687545.0
+2024-12-16,12.920000076293945,12.9399995803833,12.739999771118164,12.779999732971191,2634454.0
+2024-12-17,12.800000190734863,12.859999656677246,12.640000343322754,12.640000343322754,2493156.0
+2024-12-18,12.680000305175781,12.739999771118164,12.640000343322754,12.680000305175781,1463651.0
+2024-12-19,12.680000305175781,12.739999771118164,12.600000381469727,12.65999984741211,2972837.0
+2024-12-22,12.699999809265137,12.760000228881836,12.680000305175781,12.680000305175781,1116282.0
+2024-12-23,12.720000267028809,12.720000267028809,12.539999961853027,12.579999923706055,2778826.0
+2024-12-24,12.600000381469727,12.65999984741211,12.539999961853027,12.65999984741211,1308520.0
+2024-12-25,12.65999984741211,12.699999809265137,12.640000343322754,12.680000305175781,518930.0
+2024-12-26,12.680000305175781,12.699999809265137,12.65999984741211,12.699999809265137,615290.0
+2024-12-29,12.699999809265137,12.720000267028809,12.619999885559082,12.640000343322754,2888708.0
+2024-12-30,12.619999885559082,12.65999984741211,12.600000381469727,12.65999984741211,1584083.0
+2024-12-31,12.680000305175781,12.739999771118164,12.65999984741211,12.65999984741211,1086113.0
+2025-01-01,12.720000267028809,12.720000267028809,12.640000343322754,12.680000305175781,672126.0
+2025-01-02,12.699999809265137,12.739999771118164,12.640000343322754,12.720000267028809,1204352.0
+2025-01-05,12.699999809265137,12.739999771118164,12.65999984741211,12.699999809265137,1154052.0
+2025-01-06,12.699999809265137,12.720000267028809,12.640000343322754,12.699999809265137,1307011.0
+2025-01-07,12.699999809265137,12.739999771118164,12.619999885559082,12.640000343322754,1330469.0
+2025-01-08,12.65999984741211,12.680000305175781,12.579999923706055,12.65999984741211,1771436.0
+2025-01-09,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2025-01-12,12.699999809265137,12.720000267028809,12.65999984741211,12.699999809265137,801288.0
+2025-01-13,12.699999809265137,12.739999771118164,12.640000343322754,12.65999984741211,1536872.0
+2025-01-14,12.65999984741211,12.84000015258789,12.65999984741211,12.779999732971191,1704046.0
+2025-01-15,12.800000190734863,12.84000015258789,12.779999732971191,12.800000190734863,1200604.0
+2025-01-16,12.819999694824219,13.020000457763672,12.760000228881836,12.979999542236328,2927348.0
+2025-01-19,12.960000038146973,13.0,12.899999618530273,12.920000076293945,1086652.0
+2025-01-20,12.920000076293945,12.9399995803833,12.819999694824219,12.859999656677246,1201243.0
+2025-01-21,12.859999656677246,12.880000114440918,12.819999694824219,12.880000114440918,476686.0
+2025-01-22,12.880000114440918,12.899999618530273,12.800000190734863,12.859999656677246,1287193.0
+2025-01-23,12.84000015258789,12.899999618530273,12.779999732971191,12.899999618530273,1293612.0
+2025-01-26,12.899999618530273,12.920000076293945,12.859999656677246,12.880000114440918,857815.0
+2025-01-27,12.880000114440918,12.979999542236328,12.880000114440918,12.899999618530273,1528828.0
+2025-01-28,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2025-01-29,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2025-01-30,12.979999542236328,12.979999542236328,12.779999732971191,12.819999694824219,2324716.0
+2025-02-02,12.800000190734863,12.819999694824219,12.720000267028809,12.760000228881836,1529648.0
+2025-02-03,12.720000267028809,12.779999732971191,12.699999809265137,12.739999771118164,1768222.0
+2025-02-04,12.760000228881836,12.899999618530273,12.739999771118164,12.899999618530273,1423942.0
+2025-02-05,12.84000015258789,12.899999618530273,12.819999694824219,12.819999694824219,1448826.0
+2025-02-06,12.899999618530273,12.899999618530273,12.800000190734863,12.880000114440918,1663828.0
+2025-02-09,12.880000114440918,12.979999542236328,12.84000015258789,12.9399995803833,1354048.0
+2025-02-10,12.920000076293945,12.960000038146973,12.859999656677246,12.960000038146973,1505899.0
+2025-02-11,12.9399995803833,13.0,12.920000076293945,12.920000076293945,1520508.0
+2025-02-12,12.9399995803833,12.9399995803833,12.84000015258789,12.899999618530273,782654.0
+2025-02-13,12.880000114440918,12.899999618530273,12.819999694824219,12.880000114440918,791881.0
+2025-02-16,12.880000114440918,12.920000076293945,12.800000190734863,12.84000015258789,988377.0
+2025-02-17,12.859999656677246,12.880000114440918,12.819999694824219,12.84000015258789,897853.0
+2025-02-18,12.859999656677246,12.899999618530273,12.819999694824219,12.880000114440918,865605.0
+2025-02-19,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2025-02-20,12.880000114440918,12.960000038146973,12.819999694824219,12.960000038146973,1324484.0
+2025-02-24,12.979999542236328,13.0600004196167,12.9399995803833,12.960000038146973,2684581.0
+2025-02-25,12.960000038146973,13.0600004196167,12.880000114440918,12.880000114440918,1606381.0
+2025-02-26,12.899999618530273,12.9399995803833,12.84000015258789,12.920000076293945,1132130.0
+2025-02-27,12.920000076293945,12.920000076293945,12.65999984741211,12.65999984741211,3670663.0
+2025-03-02,12.680000305175781,12.779999732971191,12.680000305175781,12.720000267028809,805070.0
+2025-03-03,12.720000267028809,12.779999732971191,12.640000343322754,12.680000305175781,1789235.0
+2025-03-04,12.739999771118164,12.760000228881836,12.600000381469727,12.600000381469727,1469476.0
+2025-03-05,12.65999984741211,12.84000015258789,12.5600004196167,12.84000015258789,2038709.0
+2025-03-06,12.739999771118164,12.739999771118164,12.5,12.520000457763672,1991959.0
+2025-03-09,12.539999961853027,12.579999923706055,12.5,12.5600004196167,1228291.0
+2025-03-10,12.5600004196167,12.600000381469727,12.4399995803833,12.5600004196167,1513645.0
+2025-03-11,12.539999961853027,12.539999961853027,12.319999694824219,12.5,1419699.0
+2025-03-12,12.5,12.5600004196167,12.420000076293945,12.479999542236328,1002083.0
+2025-03-13,12.479999542236328,12.539999961853027,12.399999618530273,12.460000038146973,1989896.0
+2025-03-16,12.460000038146973,12.619999885559082,12.420000076293945,12.579999923706055,1034777.0
+2025-03-17,12.680000305175781,12.720000267028809,12.579999923706055,12.640000343322754,1631107.0
+2025-03-18,12.640000343322754,12.65999984741211,12.539999961853027,12.640000343322754,951701.0
+2025-03-19,12.640000343322754,12.640000343322754,12.5,12.520000457763672,1061810.0
+2025-03-20,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2025-03-23,12.600000381469727,12.600000381469727,12.539999961853027,12.539999961853027,544017.0
+2025-03-24,12.600000381469727,12.760000228881836,12.5600004196167,12.680000305175781,1787514.0
+2025-03-25,12.760000228881836,12.859999656677246,12.720000267028809,12.720000267028809,1521823.0
+2025-03-26,12.760000228881836,13.0,12.760000228881836,12.979999542236328,4141840.0
+2025-03-27,12.979999542236328,13.0,12.899999618530273,12.979999542236328,1245972.0
+2025-04-03,12.960000038146973,13.020000457763672,12.880000114440918,13.0,1990373.0
+2025-04-06,12.899999618530273,12.899999618530273,12.539999961853027,12.5600004196167,3157989.0
+2025-04-07,12.539999961853027,12.880000114440918,12.34000015258789,12.800000190734863,4334040.0
+2025-04-08,12.739999771118164,12.779999732971191,12.619999885559082,12.619999885559082,3284692.0
+2025-04-09,12.640000343322754,12.739999771118164,12.5,12.600000381469727,2064801.0
+2025-04-10,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2025-04-13,12.819999694824219,12.859999656677246,12.760000228881836,12.84000015258789,1231548.0
+2025-04-14,12.84000015258789,12.899999618530273,12.800000190734863,12.899999618530273,1833986.0
+2025-04-15,12.899999618530273,12.9399995803833,12.84000015258789,12.859999656677246,906644.0
+2025-04-16,12.859999656677246,12.920000076293945,12.779999732971191,12.880000114440918,2277595.0
+2025-04-17,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2025-04-20,12.819999694824219,12.84000015258789,12.739999771118164,12.819999694824219,1046504.0
+2025-04-21,12.819999694824219,12.819999694824219,12.680000305175781,12.680000305175781,1084015.0
+2025-04-22,12.619999885559082,12.699999809265137,12.539999961853027,12.699999809265137,1453551.0
+2025-04-23,12.699999809265137,12.699999809265137,12.5600004196167,12.640000343322754,2799800.0
+2025-04-24,12.65999984741211,12.699999809265137,12.600000381469727,12.640000343322754,1422221.0
+2025-04-27,12.680000305175781,12.699999809265137,12.65999984741211,12.699999809265137,1081658.0
+2025-04-28,12.699999809265137,12.699999809265137,12.640000343322754,12.640000343322754,839874.0
+2025-04-29,12.65999984741211,12.699999809265137,12.600000381469727,12.65999984741211,1096386.0
+2025-04-30,12.640000343322754,12.680000305175781,12.579999923706055,12.619999885559082,1358859.0
+2025-05-01,12.600000381469727,12.640000343322754,12.539999961853027,12.640000343322754,1023879.0
+2025-05-04,12.640000343322754,12.640000343322754,12.520000457763672,12.600000381469727,631514.0
+2025-05-05,12.579999923706055,12.579999923706055,12.520000457763672,12.520000457763672,799887.0
+2025-05-06,12.5,12.600000381469727,12.5,12.600000381469727,1161150.0
+2025-05-07,12.5600004196167,12.600000381469727,12.479999542236328,12.479999542236328,1563072.0
+2025-05-08,12.5,12.5600004196167,12.380000114440918,12.380000114440918,1715796.0
+2025-05-11,12.380000114440918,12.520000457763672,12.380000114440918,12.5,699436.0
+2025-05-12,12.520000457763672,12.65999984741211,12.520000457763672,12.640000343322754,1607532.0
+2025-05-13,12.520000457763672,12.539999961853027,12.399999618530273,12.5,1618901.0
+2025-05-14,12.5,12.520000457763672,12.420000076293945,12.460000038146973,1043671.0
+2025-05-15,12.4399995803833,12.520000457763672,12.399999618530273,12.5,1568556.0
+2025-05-18,12.5,12.5,12.5,12.5,0.0
+2025-05-19,12.4399995803833,12.460000038146973,12.34000015258789,12.4399995803833,1528001.0
+2025-05-20,12.399999618530273,12.4399995803833,12.359999656677246,12.380000114440918,755441.0
+2025-05-21,12.399999618530273,12.4399995803833,12.359999656677246,12.380000114440918,974558.0
+2025-05-22,12.380000114440918,12.479999542236328,12.319999694824219,12.479999542236328,1162378.0
+2025-05-25,12.460000038146973,12.460000038146973,12.34000015258789,12.359999656677246,779165.0
+2025-05-26,12.380000114440918,12.420000076293945,12.359999656677246,12.420000076293945,1355189.0
+2025-05-27,12.399999618530273,12.420000076293945,12.319999694824219,12.319999694824219,1601816.0
+2025-05-28,12.34000015258789,12.380000114440918,12.300000190734863,12.359999656677246,1197858.0
+2025-05-29,12.380000114440918,12.859999656677246,12.300000190734863,12.859999656677246,4830632.0
+2025-06-01,12.600000381469727,12.600000381469727,12.319999694824219,12.399999618530273,1381677.0
+2025-06-02,12.399999618530273,12.5,12.380000114440918,12.380000114440918,1634017.0
+2025-06-03,12.359999656677246,12.479999542236328,12.34000015258789,12.460000038146973,1700025.0
+2025-06-04,12.479999542236328,12.479999542236328,12.399999618530273,12.460000038146973,739013.0
+2025-06-11,12.460000038146973,12.539999961853027,12.420000076293945,12.5,1284281.0
+2025-06-12,12.4399995803833,12.460000038146973,12.300000190734863,12.300000190734863,1592001.0
+2025-06-15,12.199999809265137,12.300000190734863,12.0,12.0600004196167,1885878.0
+2025-06-16,12.119999885559082,12.359999656677246,12.119999885559082,12.220000267028809,1267432.0
+2025-06-17,12.220000267028809,12.279999732971191,12.0600004196167,12.180000305175781,1866167.0
+2025-06-18,12.180000305175781,12.199999809265137,12.100000381469727,12.119999885559082,787098.0
+2025-06-19,12.119999885559082,12.300000190734863,12.0600004196167,12.300000190734863,1372191.0
+2025-06-22,12.199999809265137,12.279999732971191,12.100000381469727,12.140000343322754,812554.0
+2025-06-23,12.140000343322754,12.220000267028809,12.100000381469727,12.220000267028809,988168.0
+2025-06-24,12.300000190734863,12.380000114440918,12.239999771118164,12.380000114440918,1947567.0
+2025-06-25,12.380000114440918,12.399999618530273,12.319999694824219,12.399999618530273,1033965.0
+2025-06-26,12.399999618530273,12.420000076293945,12.319999694824219,12.420000076293945,1201868.0
+2025-06-29,12.449999809265137,12.460000038146973,12.390000343322754,12.4399995803833,570413.0
+2025-06-30,12.4399995803833,12.5600004196167,12.40999984741211,12.539999961853027,1870746.0
+2025-07-01,12.539999961853027,12.5600004196167,12.430000305175781,12.4399995803833,730860.0
+2025-07-02,12.449999809265137,12.5,12.40999984741211,12.40999984741211,987206.0
+2025-07-03,12.430000305175781,12.5600004196167,12.430000305175781,12.5600004196167,936076.0
+2025-07-06,12.550000190734863,12.550000190734863,12.460000038146973,12.529999732971191,552862.0
+2025-07-07,12.539999961853027,12.619999885559082,12.529999732971191,12.609999656677246,1417996.0
+2025-07-08,12.609999656677246,12.630000114440918,12.550000190734863,12.630000114440918,741304.0
+2025-07-09,12.640000343322754,12.670000076293945,12.579999923706055,12.670000076293945,1029066.0
+2025-07-10,12.640000343322754,12.720000267028809,12.609999656677246,12.720000267028809,889356.0
+2025-07-13,12.699999809265137,12.720000267028809,12.630000114440918,12.630000114440918,957345.0
+2025-07-14,12.770000457763672,12.859999656677246,12.65999984741211,12.789999961853027,2003137.0
+2025-07-15,12.84000015258789,12.84000015258789,12.680000305175781,12.800000190734863,1381941.0
+2025-07-16,12.710000038146973,12.779999732971191,12.649999618530273,12.739999771118164,853941.0
+2025-07-17,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2025-07-20,12.829999923706055,12.859999656677246,12.649999618530273,12.670000076293945,1082055.0
+2025-07-21,12.670000076293945,12.800000190734863,12.670000076293945,12.789999961853027,922867.0
+2025-07-22,12.789999961853027,12.789999961853027,12.619999885559082,12.699999809265137,848991.0
+2025-07-23,12.699999809265137,12.75,12.649999618530273,12.75,735976.0
+2025-07-24,12.75,12.869999885559082,12.6899995803833,12.850000381469727,1156757.0
+2025-07-27,12.899999618530273,12.899999618530273,12.800000190734863,12.829999923706055,722274.0
+2025-07-28,12.829999923706055,12.989999771118164,12.800000190734863,12.869999885559082,1573764.0
+2025-07-29,12.869999885559082,12.869999885559082,12.75,12.75,1026910.0
+2025-07-30,12.75,12.760000228881836,12.680000305175781,12.760000228881836,1245748.0
+2025-07-31,12.779999732971191,12.989999771118164,12.739999771118164,12.850000381469727,4200228.0
+2025-08-03,12.800000190734863,12.829999923706055,12.75,12.789999961853027,503999.0
+2025-08-04,12.789999961853027,12.850000381469727,12.75,12.850000381469727,824287.0
+2025-08-05,12.850000381469727,12.960000038146973,12.819999694824219,12.960000038146973,1493293.0
+2025-08-06,12.899999618530273,12.989999771118164,12.899999618530273,12.979999542236328,1624647.0
+2025-08-07,12.979999542236328,12.979999542236328,12.90999984741211,12.970000267028809,968641.0
+2025-08-10,12.970000267028809,12.979999542236328,12.90999984741211,12.970000267028809,696717.0
+2025-08-11,12.960000038146973,12.960000038146973,12.8100004196167,12.84000015258789,1045838.0
+2025-08-12,12.779999732971191,12.779999732971191,12.640000343322754,12.670000076293945,1100713.0
+2025-08-13,12.65999984741211,12.6899995803833,12.529999732971191,12.539999961853027,831876.0
+2025-08-14,12.479999542236328,12.640000343322754,12.479999542236328,12.479999542236328,1411141.0
+2025-08-17,12.479999542236328,12.59000015258789,12.479999542236328,12.579999923706055,386676.0
+2025-08-18,12.510000228881836,12.600000381469727,12.4399995803833,12.600000381469727,1197023.0
+2025-08-19,12.609999656677246,12.699999809265137,12.5600004196167,12.699999809265137,936249.0
+2025-08-20,12.699999809265137,12.729999542236328,12.649999618530273,12.729999542236328,712117.0
+2025-08-21,12.720000267028809,12.760000228881836,12.670000076293945,12.75,735470.0
+2025-08-24,12.779999732971191,12.800000190734863,12.640000343322754,12.640000343322754,982863.0
+2025-08-25,12.640000343322754,12.699999809265137,12.640000343322754,12.699999809265137,426403.0
+2025-08-26,12.729999542236328,12.890000343322754,12.720000267028809,12.890000343322754,3063690.0
+2025-08-27,12.850000381469727,12.859999656677246,12.739999771118164,12.850000381469727,729602.0
+2025-08-28,12.829999923706055,12.829999923706055,12.75,12.75,634090.0
+2025-08-31,12.770000457763672,12.770000457763672,12.619999885559082,12.65999984741211,870799.0
+2025-09-01,12.609999656677246,12.949999809265137,12.609999656677246,12.880000114440918,2878933.0
+2025-09-02,12.880000114440918,12.880000114440918,12.789999961853027,12.84000015258789,727856.0
+2025-09-03,12.800000190734863,12.880000114440918,12.779999732971191,12.859999656677246,894445.0
+2025-09-04,12.84000015258789,12.880000114440918,12.819999694824219,12.869999885559082,822037.0
diff --git a/data/4240.csv b/data/4240.csv
new file mode 100644
index 0000000000000000000000000000000000000000..914bccb26cc4ca289c093ebb7ed245e33ee4bcdf
--- /dev/null
+++ b/data/4240.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,22.873443603515625,23.05643081665039,22.873443603515625,23.05643081665039,180376.0
+2010-03-07,23.05643081665039,23.300413131713867,23.05643081665039,23.300413131713867,237266.0
+2010-03-08,23.300413131713867,23.36141014099121,23.178422927856445,23.178422927856445,262534.0
+2010-03-09,22.99543571472168,23.05643081665039,22.75145149230957,22.812448501586914,382524.0
+2010-03-10,22.629459381103516,22.69045639038086,22.50746726989746,22.69045639038086,199192.0
+2010-03-11,22.69045639038086,22.812448501586914,22.629459381103516,22.75145149230957,114993.0
+2010-03-14,22.812448501586914,22.934438705444336,22.812448501586914,22.934438705444336,106630.0
+2010-03-15,23.05643081665039,23.05643081665039,22.812448501586914,22.812448501586914,71711.0
+2010-03-16,22.873443603515625,22.934438705444336,22.568464279174805,22.873443603515625,88174.0
+2010-03-17,22.873443603515625,22.873443603515625,22.873443603515625,22.873443603515625,0.0
+2010-03-18,23.483402252197266,24.154356002807617,23.422405242919922,23.91037368774414,388069.0
+2010-03-21,23.788381576538086,25.74024772644043,23.788381576538086,25.496265411376953,1069638.0
+2010-03-22,25.43526840209961,25.43526840209961,24.642322540283203,24.642322540283203,329415.0
+2010-03-23,24.764314651489258,24.764314651489258,24.337343215942383,24.337343215942383,305227.0
+2010-03-24,24.398340225219727,24.642322540283203,23.91037368774414,24.581327438354492,720398.0
+2010-03-25,24.52033042907715,24.947301864624023,24.337343215942383,24.459335327148438,540217.0
+2010-03-28,24.764314651489258,24.947301864624023,24.52033042907715,24.581327438354492,291932.0
+2010-03-29,24.581327438354492,24.581327438354492,24.581327438354492,24.581327438354492,0.0
+2010-03-30,24.581327438354492,24.581327438354492,24.581327438354492,24.581327438354492,0.0
+2010-03-31,24.52033042907715,25.3742733001709,24.52033042907715,24.886306762695312,561836.0
+2010-04-01,25.008298873901367,25.13028907775879,24.886306762695312,25.069293975830078,671237.0
+2010-04-04,25.069293975830078,25.069293975830078,25.069293975830078,25.069293975830078,0.0
+2010-04-05,25.069293975830078,25.069293975830078,25.069293975830078,25.069293975830078,0.0
+2010-04-06,25.069293975830078,25.13028907775879,24.886306762695312,25.13028907775879,102488.0
+2010-04-07,25.13028907775879,25.13028907775879,24.8253116607666,24.947301864624023,122605.0
+2010-04-08,24.8253116607666,25.313278198242188,24.8253116607666,25.252281188964844,152743.0
+2010-04-11,25.252281188964844,25.3742733001709,25.13028907775879,25.3742733001709,276958.0
+2010-04-12,25.3742733001709,25.496265411376953,25.313278198242188,25.496265411376953,138256.0
+2010-04-13,25.496265411376953,26.472198486328125,25.496265411376953,26.106224060058594,356976.0
+2010-04-14,26.04522705078125,26.716182708740234,25.862239837646484,26.28921127319336,236548.0
+2010-04-15,26.53319549560547,27.021160125732422,26.228214263916016,26.228214263916016,403497.0
+2010-04-18,26.106224060058594,26.65518569946289,25.98423194885254,26.35020637512207,127492.0
+2010-04-19,25.923236846923828,26.35020637512207,25.74024772644043,26.228214263916016,118280.0
+2010-04-20,27.26514434814453,27.26514434814453,26.228214263916016,26.472198486328125,796377.0
+2010-04-21,26.106224060058594,26.35020637512207,25.191286087036133,25.191286087036133,191945.0
+2010-04-22,25.069293975830078,25.313278198242188,24.703319549560547,25.008298873901367,149993.0
+2010-04-25,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-04-26,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-04-27,25.862239837646484,26.228214263916016,25.618257522583008,25.98423194885254,197816.0
+2010-04-28,25.862239837646484,26.167219161987305,25.618257522583008,25.98423194885254,110396.0
+2010-04-29,25.67925262451172,25.862239837646484,25.557260513305664,25.862239837646484,121590.0
+2010-05-02,25.862239837646484,25.862239837646484,25.862239837646484,25.862239837646484,0.0
+2010-05-03,25.862239837646484,26.04522705078125,25.67925262451172,25.923236846923828,88002.0
+2010-05-04,25.74024772644043,25.98423194885254,25.67925262451172,25.98423194885254,103284.0
+2010-05-05,25.923236846923828,25.98423194885254,25.496265411376953,25.618257522583008,193572.0
+2010-05-06,25.008298873901367,25.618257522583008,25.008298873901367,25.313278198242188,134136.0
+2010-05-09,25.313278198242188,25.313278198242188,25.313278198242188,25.313278198242188,0.0
+2010-05-10,23.36141014099121,23.788381576538086,23.36141014099121,23.60539436340332,312704.0
+2010-05-11,23.727384567260742,25.252281188964844,23.727384567260742,25.008298873901367,312139.0
+2010-05-12,24.947301864624023,25.008298873901367,24.398340225219727,24.764314651489258,208837.0
+2010-05-13,25.008298873901367,25.008298873901367,24.276348114013672,24.276348114013672,185597.0
+2010-05-16,23.788381576538086,23.788381576538086,23.05643081665039,23.60539436340332,451852.0
+2010-05-17,23.66638946533203,24.032365798950195,23.36141014099121,23.788381576538086,221464.0
+2010-05-18,23.544397354125977,23.788381576538086,23.300413131713867,23.727384567260742,118211.0
+2010-05-19,23.91037368774414,24.154356002807617,23.788381576538086,24.154356002807617,197011.0
+2010-05-20,23.788381576538086,23.849376678466797,23.483402252197266,23.727384567260742,224131.0
+2010-05-23,23.23941993713379,23.727384567260742,23.23941993713379,23.60539436340332,220806.0
+2010-05-24,23.60539436340332,23.60539436340332,23.36141014099121,23.483402252197266,74903.0
+2010-05-25,23.544397354125977,24.459335327148438,23.544397354125977,23.97136878967285,483434.0
+2010-05-26,23.97136878967285,23.97136878967285,23.97136878967285,23.97136878967285,0.0
+2010-05-27,23.178422927856445,24.215351104736328,22.873443603515625,23.544397354125977,281209.0
+2010-05-30,23.544397354125977,23.544397354125977,23.544397354125977,23.544397354125977,0.0
+2010-05-31,23.544397354125977,23.544397354125977,23.544397354125977,23.544397354125977,0.0
+2010-06-01,25.252281188964844,25.618257522583008,25.252281188964844,25.3742733001709,186150.0
+2010-06-02,25.557260513305664,25.923236846923828,25.3742733001709,25.618257522583008,508811.0
+2010-06-03,25.069293975830078,25.862239837646484,25.069293975830078,25.496265411376953,146101.0
+2010-06-06,25.008298873901367,25.313278198242188,24.642322540283203,25.13028907775879,133063.0
+2010-06-07,25.313278198242188,25.67925262451172,25.191286087036133,25.557260513305664,125152.0
+2010-06-08,25.43526840209961,25.74024772644043,25.3742733001709,25.557260513305664,252795.0
+2010-06-09,25.069293975830078,25.74024772644043,25.069293975830078,25.618257522583008,150229.0
+2010-06-10,25.618257522583008,26.35020637512207,25.618257522583008,26.04522705078125,695253.0
+2010-06-13,26.53319549560547,27.326141357421875,26.228214263916016,27.143152236938477,444995.0
+2010-06-14,27.20414924621582,27.20414924621582,26.59419059753418,26.65518569946289,211070.0
+2010-06-15,26.472198486328125,27.021160125732422,26.28921127319336,26.35020637512207,433601.0
+2010-06-16,26.167219161987305,26.228214263916016,25.98423194885254,26.106224060058594,351805.0
+2010-06-17,26.228214263916016,26.411203384399414,26.106224060058594,26.167219161987305,151195.0
+2010-06-20,26.228214263916016,26.65518569946289,26.167219161987305,26.167219161987305,146146.0
+2010-06-21,26.899169921875,28.485061645507812,26.59419059753418,26.65518569946289,1855888.0
+2010-06-22,26.83817481994629,27.021160125732422,26.28921127319336,26.411203384399414,469422.0
+2010-06-23,26.228214263916016,26.228214263916016,25.74024772644043,25.801244735717773,589949.0
+2010-06-24,25.618257522583008,25.618257522583008,25.252281188964844,25.43526840209961,127889.0
+2010-06-27,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-28,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-29,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-30,25.557260513305664,26.167219161987305,25.496265411376953,25.496265411376953,112296.0
+2010-07-01,25.496265411376953,25.923236846923828,24.886306762695312,25.069293975830078,85510.0
+2010-07-04,25.252281188964844,25.313278198242188,24.703319549560547,24.947301864624023,81482.0
+2010-07-05,24.886306762695312,25.191286087036133,24.8253116607666,25.008298873901367,62760.0
+2010-07-06,25.069293975830078,25.801244735717773,25.069293975830078,25.3742733001709,250358.0
+2010-07-07,25.618257522583008,26.228214263916016,25.618257522583008,25.923236846923828,188296.0
+2010-07-08,26.04522705078125,26.167219161987305,25.618257522583008,25.74024772644043,243216.0
+2010-07-11,26.106224060058594,26.65518569946289,26.106224060058594,26.65518569946289,239691.0
+2010-07-12,26.59419059753418,26.899169921875,26.35020637512207,26.53319549560547,157443.0
+2010-07-13,26.53319549560547,26.96016502380371,25.98423194885254,25.98423194885254,200908.0
+2010-07-14,25.98423194885254,25.98423194885254,25.98423194885254,25.98423194885254,0.0
+2010-07-15,25.618257522583008,26.04522705078125,25.313278198242188,25.313278198242188,274184.0
+2010-07-18,25.313278198242188,25.74024772644043,25.008298873901367,25.618257522583008,186502.0
+2010-07-19,25.557260513305664,25.74024772644043,25.313278198242188,25.313278198242188,163020.0
+2010-07-20,26.106224060058594,26.472198486328125,25.618257522583008,25.618257522583008,564266.0
+2010-07-21,25.67925262451172,25.923236846923828,25.43526840209961,25.557260513305664,114561.0
+2010-07-22,25.618257522583008,26.04522705078125,25.618257522583008,25.923236846923828,264981.0
+2010-07-25,26.106224060058594,26.899169921875,26.106224060058594,26.83817481994629,483580.0
+2010-07-26,26.899169921875,27.26514434814453,26.83817481994629,27.20414924621582,396348.0
+2010-07-27,27.20414924621582,27.57012367248535,27.021160125732422,27.57012367248535,399448.0
+2010-07-28,27.936098098754883,28.485061645507812,27.936098098754883,27.997095108032227,430280.0
+2010-07-29,27.936098098754883,29.156015396118164,27.631120681762695,28.485061645507812,579962.0
+2010-08-01,28.485061645507812,29.03402328491211,28.4240665435791,28.546058654785156,95081.0
+2010-08-02,28.546058654785156,28.851036071777344,28.302074432373047,28.546058654785156,157413.0
+2010-08-03,28.485061645507812,28.729045867919922,28.058090209960938,28.668048858642578,137615.0
+2010-08-04,28.790040969848633,28.790040969848633,28.546058654785156,28.546058654785156,132190.0
+2010-08-05,28.546058654785156,28.668048858642578,28.4240665435791,28.607053756713867,175736.0
+2010-08-08,28.485061645507812,28.546058654785156,28.363069534301758,28.546058654785156,72526.0
+2010-08-09,28.607053756713867,28.790040969848633,28.4240665435791,28.4240665435791,116794.0
+2010-08-10,28.4240665435791,28.729045867919922,28.302074432373047,28.668048858642578,50491.0
+2010-08-11,28.4240665435791,28.607053756713867,28.241077423095703,28.363069534301758,141491.0
+2010-08-12,28.302074432373047,28.729045867919922,28.058090209960938,28.058090209960938,342441.0
+2010-08-15,27.57012367248535,27.57012367248535,27.143152236938477,27.448131561279297,162501.0
+2010-08-16,27.387136459350586,27.875102996826172,27.326141357421875,27.875102996826172,102995.0
+2010-08-17,27.81410789489746,28.668048858642578,27.81410789489746,28.241077423095703,58667.0
+2010-08-18,28.058090209960938,28.241077423095703,28.058090209960938,28.11908721923828,27128.0
+2010-08-19,28.11908721923828,30.80290412902832,28.11908721923828,30.314937591552734,316311.0
+2010-08-22,30.314937591552734,30.314937591552734,29.217012405395508,29.217012405395508,249541.0
+2010-08-23,29.03402328491211,29.156015396118164,28.729045867919922,28.851036071777344,173808.0
+2010-08-24,28.9730281829834,30.314937591552734,28.9730281829834,29.58298683166504,273841.0
+2010-08-25,29.521991729736328,29.521991729736328,28.729045867919922,28.912033081054688,39302.0
+2010-08-26,29.03402328491211,29.58298683166504,28.668048858642578,28.851036071777344,180571.0
+2010-08-29,29.27800750732422,30.19294548034668,29.095020294189453,29.156015396118164,193495.0
+2010-08-30,29.217012405395508,29.58298683166504,29.156015396118164,29.399999618530273,126967.0
+2010-08-31,29.27800750732422,29.339004516601562,28.912033081054688,28.912033081054688,227871.0
+2010-09-01,28.912033081054688,29.521991729736328,28.912033081054688,29.095020294189453,201684.0
+2010-09-02,28.9730281829834,29.27800750732422,28.668048858642578,28.729045867919922,172278.0
+2010-09-05,29.095020294189453,29.399999618530273,28.729045867919922,29.27800750732422,213021.0
+2010-09-06,29.339004516601562,29.399999618530273,29.095020294189453,29.095020294189453,101798.0
+2010-09-07,29.27800750732422,29.27800750732422,29.03402328491211,29.095020294189453,67055.0
+2010-09-09,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-12,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-14,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-15,29.521991729736328,29.521991729736328,28.9730281829834,29.156015396118164,112965.0
+2010-09-16,29.03402328491211,29.095020294189453,28.9730281829834,28.9730281829834,55757.0
+2010-09-19,28.9730281829834,29.095020294189453,28.790040969848633,29.03402328491211,88609.0
+2010-09-20,28.9730281829834,28.9730281829834,28.729045867919922,28.790040969848633,149219.0
+2010-09-21,28.790040969848633,29.156015396118164,28.790040969848633,29.095020294189453,212606.0
+2010-09-22,29.095020294189453,29.521991729736328,29.03402328491211,29.27800750732422,273695.0
+2010-09-26,29.27800750732422,30.13195037841797,29.27800750732422,29.643983840942383,362857.0
+2010-09-27,29.704978942871094,29.704978942871094,29.339004516601562,29.521991729736328,301813.0
+2010-09-28,29.521991729736328,29.58298683166504,28.9730281829834,29.095020294189453,185458.0
+2010-09-29,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-30,28.790040969848633,29.217012405395508,28.668048858642578,28.668048858642578,262598.0
+2010-10-03,28.912033081054688,28.912033081054688,28.363069534301758,28.363069534301758,108677.0
+2010-10-04,28.363069534301758,28.485061645507812,28.241077423095703,28.302074432373047,207440.0
+2010-10-05,28.4240665435791,28.4240665435791,27.875102996826172,27.875102996826172,223467.0
+2010-10-06,27.875102996826172,28.11908721923828,27.20414924621582,27.57012367248535,578619.0
+2010-10-07,27.75311279296875,28.607053756713867,27.75311279296875,28.485061645507812,421067.0
+2010-10-10,28.607053756713867,28.790040969848633,28.302074432373047,28.363069534301758,140209.0
+2010-10-11,28.607053756713867,28.790040969848633,27.75311279296875,28.790040969848633,362777.0
+2010-10-12,28.607053756713867,29.339004516601562,28.607053756713867,29.03402328491211,241493.0
+2010-10-13,29.095020294189453,29.339004516601562,28.668048858642578,28.790040969848633,212666.0
+2010-10-14,28.668048858642578,29.58298683166504,28.668048858642578,29.58298683166504,408124.0
+2010-10-17,29.460994720458984,29.521991729736328,28.9730281829834,28.9730281829834,108507.0
+2010-10-18,28.790040969848633,28.912033081054688,27.997095108032227,28.729045867919922,257474.0
+2010-10-19,29.217012405395508,29.58298683166504,28.241077423095703,28.241077423095703,581380.0
+2010-10-20,28.058090209960938,28.058090209960938,27.75311279296875,27.81410789489746,375804.0
+2010-10-21,27.50912857055664,27.57012367248535,27.143152236938477,27.143152236938477,243264.0
+2010-10-24,27.143152236938477,27.692115783691406,27.143152236938477,27.20414924621582,257797.0
+2010-10-25,27.326141357421875,27.57012367248535,27.326141357421875,27.50912857055664,252402.0
+2010-10-26,27.50912857055664,27.75311279296875,27.20414924621582,27.448131561279297,176690.0
+2010-10-27,27.326141357421875,27.387136459350586,27.20414924621582,27.26514434814453,99898.0
+2010-10-28,27.387136459350586,27.387136459350586,26.65518569946289,26.777177810668945,309837.0
+2010-10-31,26.716182708740234,26.716182708740234,26.228214263916016,26.472198486328125,508923.0
+2010-11-01,26.472198486328125,26.65518569946289,26.28921127319336,26.35020637512207,271711.0
+2010-11-02,26.106224060058594,26.106224060058594,25.862239837646484,25.98423194885254,156817.0
+2010-11-03,25.98423194885254,26.106224060058594,25.862239837646484,25.923236846923828,137988.0
+2010-11-04,25.923236846923828,25.923236846923828,25.923236846923828,25.923236846923828,0.0
+2010-11-07,26.106224060058594,26.83817481994629,25.923236846923828,26.28921127319336,884919.0
+2010-11-08,26.411203384399414,26.53319549560547,26.228214263916016,26.28921127319336,187807.0
+2010-11-09,26.28921127319336,26.35020637512207,26.167219161987305,26.35020637512207,276320.0
+2010-11-10,26.167219161987305,26.35020637512207,25.923236846923828,26.04522705078125,130899.0
+2010-11-11,,,,,
+2010-11-14,26.04522705078125,26.04522705078125,26.04522705078125,26.04522705078125,0.0
+2010-11-18,26.04522705078125,26.04522705078125,26.04522705078125,26.04522705078125,0.0
+2010-11-21,26.228214263916016,26.411203384399414,26.04522705078125,26.167219161987305,86594.0
+2010-11-22,26.167219161987305,26.65518569946289,26.167219161987305,26.65518569946289,299041.0
+2010-11-23,26.716182708740234,27.082157135009766,26.106224060058594,26.106224060058594,672637.0
+2010-11-24,26.228214263916016,26.411203384399414,26.106224060058594,26.106224060058594,249002.0
+2010-11-25,,,,,
+2010-11-28,25.923236846923828,26.35020637512207,25.923236846923828,25.923236846923828,164807.0
+2010-11-29,25.98423194885254,26.35020637512207,25.98423194885254,25.98423194885254,114679.0
+2010-11-30,25.98423194885254,26.04522705078125,25.496265411376953,25.618257522583008,103172.0
+2010-12-01,25.496265411376953,25.67925262451172,25.496265411376953,25.496265411376953,234124.0
+2010-12-02,,,,,
+2010-12-05,25.3742733001709,25.3742733001709,24.947301864624023,25.069293975830078,493477.0
+2010-12-06,25.13028907775879,25.3742733001709,24.947301864624023,25.008298873901367,435565.0
+2010-12-07,,,,,
+2010-12-08,24.947301864624023,25.008298873901367,24.8253116607666,25.008298873901367,681285.0
+2010-12-09,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-12-12,25.191286087036133,25.74024772644043,25.069293975830078,25.557260513305664,994118.0
+2010-12-13,25.618257522583008,25.801244735717773,25.43526840209961,25.67925262451172,931773.0
+2010-12-14,25.74024772644043,26.04522705078125,25.67925262451172,25.801244735717773,961073.0
+2010-12-15,25.801244735717773,25.801244735717773,25.43526840209961,25.557260513305664,464746.0
+2010-12-16,,,,,
+2010-12-19,26.167219161987305,26.167219161987305,25.923236846923828,26.04522705078125,592474.0
+2010-12-20,25.98423194885254,26.04522705078125,25.801244735717773,25.98423194885254,446404.0
+2010-12-21,26.106224060058594,26.411203384399414,25.98423194885254,26.28921127319336,666583.0
+2010-12-22,26.28921127319336,26.59419059753418,26.28921127319336,26.472198486328125,418280.0
+2010-12-23,26.472198486328125,26.472198486328125,26.472198486328125,26.472198486328125,0.0
+2010-12-26,26.411203384399414,26.472198486328125,26.228214263916016,26.228214263916016,150970.0
+2010-12-27,26.28921127319336,26.28921127319336,25.98423194885254,26.106224060058594,193570.0
+2010-12-28,26.04522705078125,26.411203384399414,26.04522705078125,26.28921127319336,264739.0
+2010-12-29,26.411203384399414,26.411203384399414,26.228214263916016,26.228214263916016,178836.0
+2010-12-30,,,,,
+2011-01-02,26.35020637512207,27.50912857055664,26.35020637512207,27.326141357421875,1064006.0
+2011-01-03,27.326141357421875,27.936098098754883,27.143152236938477,27.75311279296875,521681.0
+2011-01-04,27.50912857055664,27.75311279296875,27.082157135009766,27.143152236938477,463900.0
+2011-01-05,27.143152236938477,27.143152236938477,26.53319549560547,26.53319549560547,285129.0
+2011-01-06,14.5,14.5,14.5,14.5,0.0
+2011-01-09,26.83817481994629,27.50912857055664,26.83817481994629,27.326141357421875,439697.0
+2011-01-10,27.326141357421875,27.631120681762695,27.326141357421875,27.631120681762695,326450.0
+2011-01-11,27.448131561279297,27.692115783691406,27.26514434814453,27.326141357421875,339434.0
+2011-01-12,27.50912857055664,28.668048858642578,27.448131561279297,28.180082321166992,761930.0
+2011-01-13,,,,,
+2011-01-16,28.363069534301758,28.485061645507812,27.997095108032227,28.180082321166992,301628.0
+2011-01-17,28.11908721923828,28.11908721923828,27.81410789489746,27.81410789489746,106640.0
+2011-01-18,27.631120681762695,28.485061645507812,27.631120681762695,27.875102996826172,321771.0
+2011-01-19,27.448131561279297,27.448131561279297,26.83817481994629,27.021160125732422,924067.0
+2011-01-20,,,,,
+2011-01-23,27.143152236938477,27.50912857055664,27.082157135009766,27.143152236938477,161035.0
+2011-01-24,27.20414924621582,27.326141357421875,27.143152236938477,27.20414924621582,47368.0
+2011-01-25,27.326141357421875,27.997095108032227,27.326141357421875,27.936098098754883,271316.0
+2011-01-26,27.75311279296875,27.936098098754883,27.50912857055664,27.692115783691406,179818.0
+2011-01-27,,,,,
+2011-01-30,25.557260513305664,26.65518569946289,25.557260513305664,25.923236846923828,903453.0
+2011-01-31,26.04522705078125,26.472198486328125,25.557260513305664,25.923236846923828,634143.0
+2011-02-01,26.04522705078125,26.04522705078125,25.43526840209961,25.43526840209961,320548.0
+2011-02-02,25.67925262451172,25.923236846923828,25.618257522583008,25.923236846923828,442523.0
+2011-02-03,,,,,
+2011-02-06,26.228214263916016,26.35020637512207,26.106224060058594,26.167219161987305,177116.0
+2011-02-07,26.228214263916016,26.28921127319336,26.167219161987305,26.167219161987305,154202.0
+2011-02-08,26.228214263916016,26.28921127319336,25.923236846923828,25.923236846923828,222210.0
+2011-02-09,25.98423194885254,25.98423194885254,25.74024772644043,25.801244735717773,205971.0
+2011-02-10,,,,,
+2011-02-13,26.04522705078125,26.53319549560547,25.98423194885254,26.35020637512207,335578.0
+2011-02-14,26.35020637512207,26.65518569946289,26.28921127319336,26.35020637512207,567094.0
+2011-02-15,26.28921127319336,26.35020637512207,26.04522705078125,26.106224060058594,207807.0
+2011-02-16,26.04522705078125,26.04522705078125,25.618257522583008,25.801244735717773,152002.0
+2011-02-17,25.801244735717773,25.801244735717773,25.801244735717773,25.801244735717773,0.0
+2011-02-20,24.947301864624023,25.313278198242188,24.459335327148438,24.947301864624023,319869.0
+2011-02-21,24.764314651489258,24.8253116607666,24.398340225219727,24.459335327148438,153385.0
+2011-02-22,24.398340225219727,24.398340225219727,23.788381576538086,23.91037368774414,239786.0
+2011-02-23,24.154356002807617,24.398340225219727,23.178422927856445,24.093360900878906,321774.0
+2011-02-24,24.093360900878906,24.093360900878906,24.093360900878906,24.093360900878906,0.0
+2011-02-27,24.154356002807617,24.276348114013672,21.897510528564453,22.873443603515625,388651.0
+2011-02-28,22.263484954833984,22.75145149230957,21.7755184173584,22.629459381103516,200169.0
+2011-03-01,23.727384567260742,24.093360900878906,20.37261390686035,20.860580444335938,1551680.0
+2011-03-02,19.823650360107422,20.616596221923828,19.518672943115234,20.37261390686035,596904.0
+2011-03-03,20.37261390686035,20.37261390686035,20.37261390686035,20.37261390686035,0.0
+2011-03-06,22.263484954833984,22.324480056762695,20.555601119995117,21.348546981811523,1463581.0
+2011-03-07,20.738588333129883,20.92157554626465,20.494604110717773,20.860580444335938,1290438.0
+2011-03-08,20.555601119995117,22.08049774169922,20.433609008789062,21.897510528564453,1324191.0
+2011-03-09,21.958505630493164,22.202489852905273,21.958505630493164,21.958505630493164,194782.0
+2011-03-10,,,,,
+2011-03-13,24.032365798950195,24.459335327148438,23.788381576538086,24.154356002807617,231200.0
+2011-03-14,24.215351104736328,24.215351104736328,23.178422927856445,23.178422927856445,892588.0
+2011-03-15,22.69045639038086,22.812448501586914,22.38547706604004,22.568464279174805,262160.0
+2011-03-16,22.568464279174805,23.178422927856445,22.568464279174805,22.873443603515625,474456.0
+2011-03-17,,,,,
+2011-03-20,24.093360900878906,24.703319549560547,23.727384567260742,24.398340225219727,604598.0
+2011-03-21,,,,,
+2011-03-22,24.337343215942383,24.764314651489258,24.337343215942383,24.398340225219727,318459.0
+2011-03-23,24.398340225219727,24.398340225219727,24.093360900878906,24.215351104736328,74280.0
+2011-03-24,24.215351104736328,24.215351104736328,24.215351104736328,24.215351104736328,0.0
+2011-03-27,25.43526840209961,26.106224060058594,25.43526840209961,26.106224060058594,355388.0
+2011-03-28,25.67925262451172,25.98423194885254,25.67925262451172,25.862239837646484,279682.0
+2011-03-29,25.98423194885254,26.35020637512207,25.923236846923828,25.923236846923828,198254.0
+2011-03-30,26.167219161987305,27.387136459350586,26.106224060058594,26.411203384399414,613958.0
+2011-03-31,,,,,
+2011-04-03,26.53319549560547,26.716182708740234,26.35020637512207,26.716182708740234,96804.0
+2011-04-04,26.65518569946289,27.021160125732422,26.472198486328125,26.777177810668945,251848.0
+2011-04-05,27.143152236938477,27.50912857055664,26.228214263916016,26.65518569946289,513159.0
+2011-04-06,26.472198486328125,27.143152236938477,26.472198486328125,26.777177810668945,320856.0
+2011-04-07,,,,,
+2011-04-10,26.777177810668945,26.777177810668945,26.777177810668945,26.777177810668945,0.0
+2011-04-11,27.143152236938477,27.50912857055664,27.143152236938477,27.448131561279297,321789.0
+2011-04-12,27.448131561279297,27.57012367248535,27.143152236938477,27.26514434814453,132594.0
+2011-04-13,27.082157135009766,27.082157135009766,26.83817481994629,26.899169921875,125408.0
+2011-04-14,26.899169921875,26.899169921875,26.899169921875,26.899169921875,0.0
+2011-04-17,27.26514434814453,27.448131561279297,26.899169921875,26.899169921875,127698.0
+2011-04-18,26.83817481994629,27.326141357421875,26.53319549560547,26.65518569946289,234211.0
+2011-04-19,26.83817481994629,26.899169921875,26.472198486328125,26.59419059753418,62719.0
+2011-04-20,27.143152236938477,27.936098098754883,26.716182708740234,27.143152236938477,502253.0
+2011-04-21,,,,,
+2011-04-24,27.021160125732422,27.50912857055664,27.021160125732422,27.448131561279297,132684.0
+2011-04-25,27.448131561279297,28.729045867919922,27.448131561279297,28.302074432373047,482780.0
+2011-04-26,28.4240665435791,30.955394744873047,28.363069534301758,29.27800750732422,1089177.0
+2011-04-27,29.27800750732422,29.27800750732422,28.607053756713867,29.03402328491211,285762.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,29.521991729736328,29.826969146728516,29.521991729736328,29.826969146728516,118109.0
+2011-05-03,29.88796615600586,29.88796615600586,29.27800750732422,29.399999618530273,233309.0
+2011-05-04,29.27800750732422,30.375932693481445,29.27800750732422,29.94896125793457,666661.0
+2011-05-05,29.94896125793457,29.94896125793457,29.94896125793457,29.94896125793457,0.0
+2011-05-08,29.095020294189453,29.27800750732422,28.668048858642578,29.217012405395508,233978.0
+2011-05-09,29.217012405395508,29.58298683166504,29.217012405395508,29.339004516601562,185020.0
+2011-05-10,29.399999618530273,29.704978942871094,29.399999618530273,29.460994720458984,241309.0
+2011-05-11,29.27800750732422,29.58298683166504,29.27800750732422,29.27800750732422,120606.0
+2011-05-12,,,,,
+2011-05-15,29.460994720458984,29.704978942871094,29.095020294189453,29.156015396118164,428258.0
+2011-05-16,29.27800750732422,29.27800750732422,28.729045867919922,28.729045867919922,222393.0
+2011-05-17,28.668048858642578,28.9730281829834,28.607053756713867,28.729045867919922,132818.0
+2011-05-18,28.729045867919922,29.095020294189453,28.729045867919922,29.03402328491211,238658.0
+2011-05-19,,,,,
+2011-05-22,29.521991729736328,29.643983840942383,28.9730281829834,29.339004516601562,330958.0
+2011-05-23,29.58298683166504,29.58298683166504,29.217012405395508,29.339004516601562,272274.0
+2011-05-24,29.217012405395508,30.009958267211914,29.156015396118164,29.704978942871094,536536.0
+2011-05-25,29.521991729736328,29.643983840942383,29.27800750732422,29.460994720458984,136096.0
+2011-05-26,,,,,
+2011-05-29,29.460994720458984,29.826969146728516,29.27800750732422,29.399999618530273,314291.0
+2011-05-30,29.460994720458984,29.460994720458984,29.095020294189453,29.27800750732422,228405.0
+2011-05-31,29.27800750732422,29.339004516601562,29.217012405395508,29.217012405395508,193322.0
+2011-06-01,29.460994720458984,29.58298683166504,29.095020294189453,29.156015396118164,132038.0
+2011-06-02,,,,,
+2011-06-05,30.070953369140625,30.43692970275879,29.27800750732422,29.460994720458984,421564.0
+2011-06-06,29.460994720458984,29.521991729736328,29.27800750732422,29.399999618530273,205758.0
+2011-06-07,29.521991729736328,29.643983840942383,29.217012405395508,29.339004516601562,328240.0
+2011-06-08,29.399999618530273,29.521991729736328,29.095020294189453,29.095020294189453,187966.0
+2011-06-09,,,,,
+2011-06-12,29.03402328491211,29.03402328491211,28.668048858642578,28.9730281829834,106407.0
+2011-06-13,28.790040969848633,29.095020294189453,28.790040969848633,28.912033081054688,52593.0
+2011-06-14,29.03402328491211,29.156015396118164,28.790040969848633,28.851036071777344,63928.0
+2011-06-15,28.851036071777344,28.912033081054688,28.729045867919922,28.851036071777344,116480.0
+2011-06-16,,,,,
+2011-06-19,28.546058654785156,28.790040969848633,28.4240665435791,28.4240665435791,21437.0
+2011-06-20,28.363069534301758,28.363069534301758,27.936098098754883,27.997095108032227,98187.0
+2011-06-21,27.997095108032227,28.302074432373047,27.875102996826172,27.875102996826172,135337.0
+2011-06-22,28.058090209960938,28.180082321166992,27.75311279296875,27.81410789489746,88374.0
+2011-06-23,,,,,
+2011-06-26,27.75311279296875,27.936098098754883,27.75311279296875,27.936098098754883,113371.0
+2011-06-27,27.75311279296875,29.58298683166504,27.75311279296875,28.668048858642578,603082.0
+2011-06-28,28.607053756713867,29.58298683166504,28.607053756713867,28.851036071777344,232840.0
+2011-06-29,29.156015396118164,29.217012405395508,28.668048858642578,28.912033081054688,72501.0
+2011-06-30,,,,,
+2011-07-03,28.790040969848633,29.03402328491211,28.4240665435791,28.668048858642578,193708.0
+2011-07-04,28.607053756713867,28.9730281829834,28.4240665435791,28.485061645507812,112455.0
+2011-07-05,28.607053756713867,28.790040969848633,28.485061645507812,28.790040969848633,127361.0
+2011-07-06,28.668048858642578,28.9730281829834,28.485061645507812,28.485061645507812,49327.0
+2011-07-07,,,,,
+2011-07-10,28.485061645507812,28.790040969848633,28.485061645507812,28.790040969848633,125549.0
+2011-07-11,28.546058654785156,28.729045867919922,28.546058654785156,28.668048858642578,26716.0
+2011-07-12,28.607053756713867,28.607053756713867,27.997095108032227,27.997095108032227,195141.0
+2011-07-13,28.180082321166992,28.729045867919922,27.997095108032227,28.485061645507812,580659.0
+2011-07-14,,,,,
+2011-07-17,28.790040969848633,29.095020294189453,28.546058654785156,28.729045867919922,268883.0
+2011-07-18,28.485061645507812,28.729045867919922,28.485061645507812,28.668048858642578,49193.0
+2011-07-19,28.668048858642578,28.729045867919922,28.4240665435791,28.4240665435791,193816.0
+2011-07-20,29.095020294189453,31.260372161865234,29.03402328491211,29.88796615600586,1035513.0
+2011-07-21,29.88796615600586,29.88796615600586,29.88796615600586,29.88796615600586,0.0
+2011-07-24,30.650413513183594,31.565351486206055,30.4979248046875,30.80290412902832,329878.0
+2011-07-25,30.4979248046875,30.80290412902832,30.4979248046875,30.4979248046875,103395.0
+2011-07-26,30.4979248046875,31.41286277770996,30.43692970275879,30.955394744873047,126784.0
+2011-07-27,30.650413513183594,30.80290412902832,30.4979248046875,30.4979248046875,61391.0
+2011-07-28,,,,,
+2011-07-31,30.650413513183594,30.80290412902832,30.43692970275879,30.4979248046875,59979.0
+2011-08-01,30.80290412902832,33.24273681640625,30.80290412902832,32.63277816772461,575014.0
+2011-08-02,32.32780075073242,34.767635345458984,32.17531204223633,32.63277816772461,595996.0
+2011-08-03,32.02281951904297,33.24273681640625,31.71784210205078,32.63277816772461,418746.0
+2011-08-04,,,,,
+2011-08-07,30.955394744873047,31.41286277770996,29.88796615600586,30.19294548034668,381262.0
+2011-08-08,30.80290412902832,30.80290412902832,29.399999618530273,30.375932693481445,270111.0
+2011-08-09,28.11908721923828,30.955394744873047,28.11908721923828,30.80290412902832,226461.0
+2011-08-10,31.10788345336914,31.565351486206055,30.375932693481445,30.375932693481445,432099.0
+2011-08-11,,,,,
+2011-08-14,31.260372161865234,31.260372161865234,30.4979248046875,30.650413513183594,123241.0
+2011-08-15,30.650413513183594,31.41286277770996,30.4979248046875,31.10788345336914,405024.0
+2011-08-16,31.10788345336914,31.10788345336914,30.4979248046875,30.4979248046875,104010.0
+2011-08-17,30.070953369140625,31.41286277770996,29.88796615600586,30.80290412902832,133509.0
+2011-08-18,,,,,
+2011-08-21,30.43692970275879,30.43692970275879,29.826969146728516,30.13195037841797,153418.0
+2011-08-22,30.19294548034668,30.375932693481445,30.070953369140625,30.13195037841797,123829.0
+2011-08-23,30.009958267211914,30.80290412902832,30.009958267211914,30.4979248046875,214037.0
+2011-08-24,31.10788345336914,32.02281951904297,31.10788345336914,32.02281951904297,218623.0
+2011-08-25,,,,,
+2011-08-28,32.02281951904297,32.02281951904297,32.02281951904297,32.02281951904297,0.0
+2011-09-01,32.02281951904297,32.02281951904297,32.02281951904297,32.02281951904297,0.0
+2011-09-04,34.005184173583984,34.31016540527344,33.39522933959961,33.85269546508789,363213.0
+2011-09-05,33.5477180480957,34.005184173583984,33.090248107910156,33.24273681640625,239554.0
+2011-09-06,32.93775939941406,33.24273681640625,32.78527069091797,32.93775939941406,128756.0
+2011-09-07,33.39522933959961,33.39522933959961,33.090248107910156,33.090248107910156,40653.0
+2011-09-08,,,,,
+2011-09-11,32.78527069091797,32.78527069091797,32.17531204223633,32.17531204223633,233178.0
+2011-09-12,31.870330810546875,33.85269546508789,31.870330810546875,32.93775939941406,414128.0
+2011-09-13,32.93775939941406,33.5477180480957,32.63277816772461,33.090248107910156,126726.0
+2011-09-14,32.78527069091797,33.39522933959961,32.63277816772461,33.39522933959961,224046.0
+2011-09-15,,,,,
+2011-09-18,34.005184173583984,34.31016540527344,33.5477180480957,33.5477180480957,101938.0
+2011-09-19,33.5477180480957,33.5477180480957,32.93775939941406,33.090248107910156,64727.0
+2011-09-20,33.39522933959961,33.85269546508789,32.93775939941406,33.24273681640625,154803.0
+2011-09-21,33.090248107910156,34.92012405395508,33.090248107910156,34.31016540527344,231463.0
+2011-09-22,34.31016540527344,34.31016540527344,34.31016540527344,34.31016540527344,0.0
+2011-09-25,33.5477180480957,34.005184173583984,33.090248107910156,33.39522933959961,211276.0
+2011-09-26,33.090248107910156,34.005184173583984,33.090248107910156,33.24273681640625,147365.0
+2011-09-27,33.7002067565918,33.85269546508789,33.090248107910156,33.090248107910156,82548.0
+2011-09-28,33.5477180480957,33.5477180480957,32.78527069091797,33.39522933959961,426483.0
+2011-09-29,33.39522933959961,33.39522933959961,33.39522933959961,33.39522933959961,0.0
+2011-10-02,33.24273681640625,33.39522933959961,32.63277816772461,32.78527069091797,168163.0
+2011-10-03,32.63277816772461,32.78527069091797,32.32780075073242,32.32780075073242,270641.0
+2011-10-04,32.02281951904297,32.63277816772461,31.565351486206055,31.870330810546875,264457.0
+2011-10-05,32.32780075073242,33.39522933959961,32.02281951904297,32.32780075073242,158582.0
+2011-10-06,,,,,
+2011-10-09,33.39522933959961,33.5477180480957,32.93775939941406,33.090248107910156,120621.0
+2011-10-10,33.090248107910156,33.24273681640625,32.78527069091797,33.090248107910156,95857.0
+2011-10-11,32.93775939941406,33.24273681640625,32.32780075073242,32.63277816772461,131948.0
+2011-10-12,32.17531204223633,32.63277816772461,32.02281951904297,32.63277816772461,70003.0
+2011-10-13,,,,,
+2011-10-16,32.63277816772461,33.5477180480957,32.63277816772461,33.39522933959961,481388.0
+2011-10-17,33.39522933959961,33.5477180480957,32.93775939941406,33.24273681640625,175962.0
+2011-10-18,33.85269546508789,34.46265411376953,33.39522933959961,33.85269546508789,771985.0
+2011-10-19,33.85269546508789,34.157676696777344,32.32780075073242,32.32780075073242,487026.0
+2011-10-20,,,,,
+2011-10-23,33.24273681640625,33.7002067565918,33.090248107910156,33.24273681640625,296475.0
+2011-10-24,33.090248107910156,33.5477180480957,32.93775939941406,33.24273681640625,169690.0
+2011-10-25,33.5477180480957,35.225101470947266,33.24273681640625,34.31016540527344,623875.0
+2011-10-26,34.46265411376953,35.225101470947266,34.157676696777344,34.46265411376953,412949.0
+2011-10-27,,,,,
+2011-10-30,35.377593994140625,35.68257141113281,34.31016540527344,35.07261276245117,264517.0
+2011-10-31,34.61514663696289,37.512447357177734,34.61514663696289,35.987552642822266,235558.0
+2011-11-01,35.987552642822266,36.902488708496094,34.92012405395508,36.597511291503906,428496.0
+2011-11-02,36.597511291503906,37.66493606567383,35.53008270263672,36.14004135131836,147464.0
+2011-11-03,,,,,
+2011-11-06,36.14004135131836,36.14004135131836,36.14004135131836,36.14004135131836,0.0
+2011-11-10,36.14004135131836,36.14004135131836,36.14004135131836,36.14004135131836,0.0
+2011-11-13,36.75,37.05497741699219,35.987552642822266,35.987552642822266,162765.0
+2011-11-14,36.14004135131836,36.44501876831055,35.835060119628906,35.835060119628906,53208.0
+2011-11-15,35.987552642822266,35.987552642822266,35.377593994140625,35.835060119628906,42886.0
+2011-11-16,35.68257141113281,35.68257141113281,35.225101470947266,35.377593994140625,116963.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,35.07261276245117,35.07261276245117,34.61514663696289,34.767635345458984,39914.0
+2011-11-22,34.767635345458984,34.767635345458984,34.005184173583984,34.157676696777344,100982.0
+2011-11-23,34.157676696777344,34.157676696777344,34.157676696777344,34.157676696777344,0.0
+2011-11-24,34.157676696777344,34.157676696777344,34.157676696777344,34.157676696777344,0.0
+2011-11-27,35.07261276245117,35.377593994140625,34.767635345458984,34.767635345458984,62551.0
+2011-11-28,35.377593994140625,35.68257141113281,34.92012405395508,35.225101470947266,79164.0
+2011-11-29,35.07261276245117,35.07261276245117,34.92012405395508,34.92012405395508,76096.0
+2011-11-30,34.767635345458984,35.07261276245117,34.767635345458984,34.92012405395508,67742.0
+2011-12-01,,,,,
+2011-12-04,35.377593994140625,35.987552642822266,35.377593994140625,35.835060119628906,164996.0
+2011-12-05,35.68257141113281,35.987552642822266,35.68257141113281,35.987552642822266,104744.0
+2011-12-06,35.987552642822266,35.987552642822266,35.07261276245117,35.377593994140625,106638.0
+2011-12-07,35.377593994140625,35.377593994140625,35.07261276245117,35.07261276245117,69593.0
+2011-12-08,,,,,
+2011-12-11,35.987552642822266,36.14004135131836,35.377593994140625,35.987552642822266,180812.0
+2011-12-12,35.987552642822266,35.987552642822266,35.53008270263672,35.68257141113281,161984.0
+2011-12-13,35.987552642822266,36.14004135131836,32.93775939941406,32.93775939941406,639622.0
+2011-12-14,34.157676696777344,35.225101470947266,34.157676696777344,34.92012405395508,178759.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,34.767635345458984,35.987552642822266,34.61514663696289,35.377593994140625,153603.0
+2011-12-20,35.53008270263672,36.14004135131836,35.225101470947266,35.987552642822266,103977.0
+2011-12-21,35.987552642822266,36.29253005981445,35.68257141113281,35.68257141113281,87282.0
+2011-12-22,35.68257141113281,35.68257141113281,35.68257141113281,35.68257141113281,0.0
+2011-12-25,36.597511291503906,37.05497741699219,36.44501876831055,36.597511291503906,157699.0
+2011-12-26,36.597511291503906,37.96991729736328,35.987552642822266,37.96991729736328,388131.0
+2011-12-27,37.81742858886719,39.18983459472656,36.902488708496094,38.42738342285156,432186.0
+2011-12-28,38.27489471435547,39.647300720214844,37.96991729736328,39.647300720214844,328824.0
+2011-12-29,,,,,
+2012-01-01,38.732364654541016,39.647300720214844,38.57987594604492,39.49481201171875,155631.0
+2012-01-02,39.342323303222656,39.647300720214844,39.03734588623047,39.342323303222656,223095.0
+2012-01-03,39.18983459472656,39.7997932434082,39.03734588623047,39.342323303222656,154244.0
+2012-01-04,39.18983459472656,40.10477066040039,39.18983459472656,39.49481201171875,170909.0
+2012-01-05,,,,,
+2012-01-08,39.9522819519043,40.56224060058594,39.647300720214844,39.9522819519043,217377.0
+2012-01-09,39.647300720214844,39.647300720214844,38.42738342285156,39.03734588623047,256186.0
+2012-01-10,39.03734588623047,39.7997932434082,38.88485336303711,39.49481201171875,259222.0
+2012-01-11,39.342323303222656,39.49481201171875,39.03734588623047,39.18983459472656,96380.0
+2012-01-12,,,,,
+2012-01-15,39.9522819519043,39.9522819519043,39.03734588623047,39.647300720214844,374507.0
+2012-01-16,39.49481201171875,39.49481201171875,38.27489471435547,38.57987594604492,265219.0
+2012-01-17,38.42738342285156,39.03734588623047,38.42738342285156,38.732364654541016,174129.0
+2012-01-18,37.20746612548828,38.57987594604492,36.597511291503906,38.57987594604492,306445.0
+2012-01-19,,,,,
+2012-01-22,37.81742858886719,39.647300720214844,37.81742858886719,38.732364654541016,241113.0
+2012-01-23,38.88485336303711,38.88485336303711,38.57987594604492,38.57987594604492,14896.0
+2012-01-24,38.732364654541016,39.03734588623047,38.42738342285156,38.42738342285156,113083.0
+2012-01-25,38.732364654541016,39.647300720214844,38.42738342285156,38.88485336303711,166762.0
+2012-01-26,,,,,
+2012-01-29,38.88485336303711,38.88485336303711,38.88485336303711,38.88485336303711,0.0
+2012-01-30,39.647300720214844,39.647300720214844,38.57987594604492,38.57987594604492,348007.0
+2012-01-31,38.732364654541016,40.257259368896484,38.42738342285156,39.342323303222656,196264.0
+2012-02-01,39.18983459472656,39.647300720214844,38.732364654541016,39.342323303222656,301740.0
+2012-02-02,39.342323303222656,39.342323303222656,39.342323303222656,39.342323303222656,0.0
+2012-02-05,40.56224060058594,41.019710540771484,40.257259368896484,41.019710540771484,124742.0
+2012-02-06,40.867218017578125,41.477176666259766,40.867218017578125,41.477176666259766,119162.0
+2012-02-07,41.019710540771484,41.93464660644531,41.019710540771484,41.93464660644531,65837.0
+2012-02-08,41.78215789794922,43.45954132080078,41.629669189453125,42.69709396362305,371584.0
+2012-02-09,,,,,
+2012-02-12,43.30705261230469,43.45954132080078,42.69709396362305,43.30705261230469,134035.0
+2012-02-13,43.154563903808594,43.45954132080078,42.69709396362305,42.69709396362305,207284.0
+2012-02-14,42.69709396362305,42.849586486816406,42.69709396362305,42.69709396362305,81539.0
+2012-02-15,42.69709396362305,43.154563903808594,42.39211654663086,42.39211654663086,78884.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,42.69709396362305,42.69709396362305,41.93464660644531,42.239627838134766,52244.0
+2012-02-21,42.39211654663086,42.39211654663086,41.17219924926758,41.17219924926758,82281.0
+2012-02-22,41.17219924926758,41.17219924926758,41.17219924926758,41.17219924926758,0.0
+2012-02-23,41.17219924926758,41.17219924926758,41.17219924926758,41.17219924926758,0.0
+2012-02-26,41.93464660644531,42.087135314941406,41.17219924926758,41.17219924926758,206558.0
+2012-02-27,41.17219924926758,42.239627838134766,41.17219924926758,42.087135314941406,127272.0
+2012-02-28,41.629669189453125,43.0020751953125,41.629669189453125,42.69709396362305,399930.0
+2012-02-29,42.54460525512695,43.0020751953125,42.239627838134766,42.239627838134766,123683.0
+2012-03-01,,,,,
+2012-03-04,42.39211654663086,42.69709396362305,41.93464660644531,42.69709396362305,196864.0
+2012-03-05,42.69709396362305,42.849586486816406,42.39211654663086,42.849586486816406,128457.0
+2012-03-06,42.69709396362305,42.69709396362305,42.087135314941406,42.239627838134766,161807.0
+2012-03-07,41.78215789794922,42.087135314941406,41.78215789794922,41.78215789794922,29856.0
+2012-03-08,,,,,
+2012-03-11,43.30705261230469,43.91701126098633,42.849586486816406,43.91701126098633,382421.0
+2012-03-12,43.91701126098633,43.91701126098633,43.0020751953125,43.30705261230469,112933.0
+2012-03-13,42.69709396362305,43.91701126098633,42.69709396362305,42.849586486816406,117207.0
+2012-03-14,43.0020751953125,43.91701126098633,42.849586486816406,43.30705261230469,98405.0
+2012-03-15,,,,,
+2012-03-18,43.91701126098633,44.374481201171875,42.69709396362305,42.69709396362305,588794.0
+2012-03-19,42.69709396362305,43.61203384399414,41.477176666259766,41.477176666259766,447897.0
+2012-03-20,41.629669189453125,43.30705261230469,41.32468795776367,42.39211654663086,492933.0
+2012-03-21,42.087135314941406,42.849586486816406,42.087135314941406,42.69709396362305,104316.0
+2012-03-22,,,,,
+2012-03-25,43.61203384399414,44.06950378417969,43.154563903808594,43.30705261230469,312891.0
+2012-03-26,43.0020751953125,44.83195114135742,42.54460525512695,43.45954132080078,607397.0
+2012-03-27,43.45954132080078,44.67945861816406,43.45954132080078,43.91701126098633,156512.0
+2012-03-28,43.764522552490234,45.44190979003906,43.764522552490234,45.2894172668457,148295.0
+2012-03-29,,,,,
+2012-04-01,45.594398498535156,45.74688720703125,45.44190979003906,45.74688720703125,110294.0
+2012-04-02,45.2894172668457,46.96680450439453,45.13692855834961,46.0518684387207,948149.0
+2012-04-03,46.0518684387207,47.271785736083984,46.0518684387207,46.66182327270508,101342.0
+2012-04-04,46.66182327270508,46.66182327270508,46.0518684387207,46.66182327270508,137656.0
+2012-04-05,,,,,
+2012-04-08,46.2043571472168,48.94916915893555,45.899375915527344,48.18672180175781,465079.0
+2012-04-09,48.339210510253906,48.339210510253906,46.2043571472168,46.96680450439453,208276.0
+2012-04-10,46.96680450439453,47.271785736083984,46.2043571472168,46.35684585571289,147500.0
+2012-04-11,46.509334564208984,50.626556396484375,45.13692855834961,47.57676315307617,1405097.0
+2012-04-12,,,,,
+2012-04-15,49.10165786743164,50.47406768798828,48.18672180175781,50.016597747802734,244103.0
+2012-04-16,50.016597747802734,50.16908645629883,48.18672180175781,50.016597747802734,198297.0
+2012-04-17,50.016597747802734,50.626556396484375,48.94916915893555,49.71161651611328,122428.0
+2012-04-18,48.94916915893555,52.761409759521484,48.79668045043945,51.236515045166016,366503.0
+2012-04-19,,,,,
+2012-04-22,53.82883834838867,54.7437744140625,52.4564323425293,53.06639099121094,256799.0
+2012-04-23,52.761409759521484,53.06639099121094,50.93153381347656,51.5414924621582,208255.0
+2012-04-24,51.5414924621582,52.151451110839844,51.236515045166016,51.846473693847656,117055.0
+2012-04-25,51.6939811706543,51.846473693847656,50.77904510498047,51.846473693847656,177541.0
+2012-04-26,,,,,
+2012-04-29,51.5414924621582,51.5414924621582,51.084022521972656,51.084022521972656,31328.0
+2012-04-30,51.236515045166016,51.846473693847656,50.77904510498047,51.846473693847656,151382.0
+2012-05-01,52.4564323425293,53.06639099121094,51.6939811706543,51.846473693847656,132386.0
+2012-05-02,52.30393981933594,52.4564323425293,49.71161651611328,51.38900375366211,397641.0
+2012-05-03,,,,,
+2012-05-06,51.5414924621582,51.5414924621582,50.47406768798828,50.626556396484375,185014.0
+2012-05-07,50.016597747802734,50.93153381347656,49.406639099121094,50.93153381347656,990331.0
+2012-05-08,51.236515045166016,51.236515045166016,50.47406768798828,51.236515045166016,73490.0
+2012-05-09,50.626556396484375,53.06639099121094,50.16908645629883,50.16908645629883,287996.0
+2012-05-10,50.16908645629883,50.16908645629883,50.16908645629883,50.16908645629883,0.0
+2012-05-13,50.016597747802734,51.846473693847656,50.016597747802734,50.626556396484375,75687.0
+2012-05-14,50.016597747802734,50.32157516479492,48.79668045043945,48.94916915893555,75255.0
+2012-05-15,48.64419174194336,50.47406768798828,48.64419174194336,50.47406768798828,77441.0
+2012-05-16,50.626556396484375,50.626556396484375,48.79668045043945,50.016597747802734,187375.0
+2012-05-17,,,,,
+2012-05-20,48.79668045043945,48.79668045043945,48.18672180175781,48.79668045043945,25887.0
+2012-05-21,48.79668045043945,49.71161651611328,48.79668045043945,49.55912780761719,21626.0
+2012-05-22,49.864105224609375,50.016597747802734,49.864105224609375,50.016597747802734,50119.0
+2012-05-23,50.32157516479492,50.32157516479492,47.57676315307617,50.32157516479492,189878.0
+2012-05-24,,,,,
+2012-05-27,48.79668045043945,48.79668045043945,48.18672180175781,48.339210510253906,260788.0
+2012-05-28,48.49169921875,49.406639099121094,48.49169921875,49.254150390625,144934.0
+2012-05-29,48.79668045043945,48.79668045043945,48.79668045043945,48.79668045043945,45635.0
+2012-05-30,48.64419174194336,49.55912780761719,46.66182327270508,46.96680450439453,285070.0
+2012-05-31,,,,,
+2012-06-03,45.44190979003906,47.57676315307617,45.44190979003906,47.57676315307617,187327.0
+2012-06-04,47.271785736083984,48.18672180175781,46.66182327270508,48.18672180175781,22931.0
+2012-06-05,48.79668045043945,49.406639099121094,48.49169921875,48.79668045043945,90630.0
+2012-06-06,48.79668045043945,48.94916915893555,46.96680450439453,47.88174057006836,66740.0
+2012-06-07,,,,,
+2012-06-10,47.42427444458008,47.57676315307617,47.271785736083984,47.271785736083984,25716.0
+2012-06-11,47.57676315307617,47.88174057006836,46.66182327270508,46.66182327270508,105403.0
+2012-06-12,46.35684585571289,46.96680450439453,46.35684585571289,46.96680450439453,39366.0
+2012-06-13,46.81431579589844,47.42427444458008,46.2043571472168,46.35684585571289,143383.0
+2012-06-14,,,,,
+2012-06-17,46.35684585571289,46.35684585571289,46.0518684387207,46.2043571472168,36781.0
+2012-06-18,46.35684585571289,46.96680450439453,46.0518684387207,46.35684585571289,133673.0
+2012-06-19,46.509334564208984,47.57676315307617,46.35684585571289,47.271785736083984,181850.0
+2012-06-20,46.96680450439453,47.119293212890625,46.509334564208984,46.96680450439453,201275.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-26,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-27,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-28,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-07-01,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-07-02,48.339210510253906,48.79668045043945,48.339210510253906,48.79668045043945,27116.0
+2012-07-03,48.49169921875,49.254150390625,48.339210510253906,49.254150390625,98234.0
+2012-07-04,49.254150390625,49.406639099121094,48.18672180175781,49.254150390625,81269.0
+2012-07-05,,,,,
+2012-07-08,50.93153381347656,52.151451110839844,50.626556396484375,51.846473693847656,309214.0
+2012-07-09,51.5414924621582,51.5414924621582,50.626556396484375,50.626556396484375,40583.0
+2012-07-10,50.47406768798828,51.236515045166016,50.47406768798828,50.626556396484375,28519.0
+2012-07-11,50.626556396484375,51.236515045166016,50.626556396484375,51.236515045166016,19047.0
+2012-07-12,,,,,
+2012-07-15,51.846473693847656,51.846473693847656,50.77904510498047,50.93153381347656,180056.0
+2012-07-16,51.236515045166016,51.38900375366211,49.55912780761719,50.016597747802734,70411.0
+2012-07-17,50.16908645629883,53.06639099121094,50.16908645629883,52.30393981933594,168790.0
+2012-07-18,51.99896240234375,53.06639099121094,51.99896240234375,53.06639099121094,66584.0
+2012-07-19,,,,,
+2012-07-22,52.151451110839844,53.21887969970703,52.151451110839844,52.4564323425293,75277.0
+2012-07-23,52.30393981933594,52.60892105102539,51.6939811706543,51.846473693847656,62719.0
+2012-07-24,51.236515045166016,52.4564323425293,51.236515045166016,52.4564323425293,197859.0
+2012-07-25,52.4564323425293,52.4564323425293,51.846473693847656,52.4564323425293,43734.0
+2012-07-26,,,,,
+2012-07-29,52.4564323425293,54.896263122558594,52.151451110839844,53.21887969970703,126810.0
+2012-07-30,53.67634963989258,54.13381576538086,53.67634963989258,53.981327056884766,8200.0
+2012-07-31,52.4564323425293,55.20124435424805,52.4564323425293,53.981327056884766,102029.0
+2012-08-01,53.981327056884766,55.81120300292969,52.4564323425293,54.896263122558594,132592.0
+2012-08-02,,,,,
+2012-08-05,54.591285705566406,55.5062255859375,54.591285705566406,54.591285705566406,19616.0
+2012-08-06,54.43879699707031,55.81120300292969,54.43879699707031,55.81120300292969,156127.0
+2012-08-07,56.116180419921875,57.03112030029297,56.116180419921875,56.116180419921875,112365.0
+2012-08-08,56.116180419921875,56.878631591796875,56.116180419921875,56.72614288330078,148626.0
+2012-08-09,,,,,
+2012-08-12,58.55601501464844,61.60580825805664,58.55601501464844,59.92842483520508,370615.0
+2012-08-13,59.92842483520508,60.995849609375,58.86099624633789,59.16597366333008,181404.0
+2012-08-14,59.16597366333008,59.16597366333008,57.9460563659668,58.403526306152344,87786.0
+2012-08-15,57.9460563659668,58.7085075378418,57.64107894897461,58.25103759765625,62979.0
+2012-08-16,,,,,
+2012-08-19,58.25103759765625,58.25103759765625,58.25103759765625,58.25103759765625,0.0
+2012-08-23,58.25103759765625,58.25103759765625,58.25103759765625,58.25103759765625,0.0
+2012-08-26,57.7935676574707,57.7935676574707,56.116180419921875,56.116180419921875,58230.0
+2012-08-27,56.268672943115234,56.42116165161133,55.35373306274414,55.35373306274414,56005.0
+2012-08-28,55.20124435424805,55.20124435424805,54.43879699707031,54.896263122558594,119434.0
+2012-08-29,54.896263122558594,55.658714294433594,54.591285705566406,55.658714294433594,182997.0
+2012-08-30,,,,,
+2012-09-02,56.72614288330078,57.7935676574707,56.42116165161133,56.42116165161133,81576.0
+2012-09-03,56.57365036010742,56.57365036010742,55.81120300292969,56.116180419921875,53138.0
+2012-09-04,55.96369171142578,56.72614288330078,55.81120300292969,56.72614288330078,53451.0
+2012-09-05,,,,,
+2012-09-06,56.72614288330078,56.72614288330078,56.72614288330078,56.72614288330078,0.0
+2012-09-09,58.25103759765625,58.403526306152344,57.64107894897461,57.9460563659668,69785.0
+2012-09-10,58.098548889160156,58.098548889160156,56.72614288330078,57.7935676574707,69860.0
+2012-09-11,57.9460563659668,59.92842483520508,57.9460563659668,58.86099624633789,363157.0
+2012-09-12,58.7085075378418,59.16597366333008,58.403526306152344,59.013484954833984,83984.0
+2012-09-13,,,,,
+2012-09-16,59.47095489501953,59.47095489501953,58.86099624633789,59.47095489501953,95890.0
+2012-09-17,59.16597366333008,59.16597366333008,58.403526306152344,58.55601501464844,220216.0
+2012-09-18,58.7085075378418,58.86099624633789,57.7935676574707,57.9460563659668,81187.0
+2012-09-19,57.9460563659668,57.9460563659668,56.116180419921875,56.878631591796875,124559.0
+2012-09-20,,,,,
+2012-09-24,55.81120300292969,56.116180419921875,54.591285705566406,56.116180419921875,130625.0
+2012-09-25,55.5062255859375,56.116180419921875,55.35373306274414,56.116180419921875,31526.0
+2012-09-26,55.04875564575195,55.658714294433594,55.04875564575195,55.35373306274414,16968.0
+2012-09-27,,,,,
+2012-09-30,55.81120300292969,56.116180419921875,54.43879699707031,55.35373306274414,65270.0
+2012-10-01,55.35373306274414,56.57365036010742,55.35373306274414,56.57365036010742,23667.0
+2012-10-02,56.42116165161133,58.25103759765625,56.42116165161133,57.64107894897461,240631.0
+2012-10-03,57.18360900878906,57.9460563659668,57.03112030029297,57.9460563659668,81979.0
+2012-10-04,,,,,
+2012-10-07,57.9460563659668,58.86099624633789,57.64107894897461,58.86099624633789,75800.0
+2012-10-08,58.25103759765625,58.7085075378418,57.9460563659668,57.9460563659668,66761.0
+2012-10-09,57.9460563659668,57.9460563659668,57.64107894897461,57.9460563659668,18748.0
+2012-10-10,58.098548889160156,59.013484954833984,57.9460563659668,59.013484954833984,72821.0
+2012-10-11,,,,,
+2012-10-14,58.098548889160156,58.098548889160156,57.9460563659668,57.9460563659668,39173.0
+2012-10-15,58.098548889160156,60.38589096069336,58.098548889160156,59.77593231201172,264639.0
+2012-10-16,60.38589096069336,60.53837966918945,59.92842483520508,60.38589096069336,70608.0
+2012-10-17,60.233402252197266,60.995849609375,59.77593231201172,60.843360900878906,104584.0
+2012-10-18,,,,,
+2012-10-21,60.53837966918945,60.843360900878906,59.77593231201172,60.38589096069336,89537.0
+2012-10-22,59.47095489501953,60.38589096069336,59.16597366333008,60.38589096069336,15325.0
+2012-10-23,59.77593231201172,60.233402252197266,59.47095489501953,59.77593231201172,85681.0
+2012-10-24,59.623443603515625,60.08091354370117,59.47095489501953,59.77593231201172,21222.0
+2012-10-25,,,,,
+2012-10-28,59.77593231201172,59.77593231201172,59.77593231201172,59.77593231201172,0.0
+2012-11-01,59.77593231201172,59.77593231201172,59.77593231201172,59.77593231201172,0.0
+2012-11-04,60.995849609375,61.30083084106445,60.69087219238281,60.995849609375,43324.0
+2012-11-05,60.69087219238281,62.52074432373047,60.69087219238281,61.45331954956055,141567.0
+2012-11-06,62.21576690673828,62.82572555541992,60.69087219238281,60.843360900878906,128844.0
+2012-11-07,60.995849609375,61.30083084106445,60.843360900878906,61.30083084106445,132387.0
+2012-11-08,,,,,
+2012-11-11,60.995849609375,60.995849609375,60.843360900878906,60.843360900878906,90976.0
+2012-11-12,60.69087219238281,60.69087219238281,59.77593231201172,59.77593231201172,17855.0
+2012-11-13,59.92842483520508,60.38589096069336,59.92842483520508,60.38589096069336,32976.0
+2012-11-14,60.38589096069336,60.69087219238281,60.08091354370117,60.69087219238281,26216.0
+2012-11-15,,,,,
+2012-11-18,59.623443603515625,59.77593231201172,58.86099624633789,59.47095489501953,87389.0
+2012-11-19,59.16597366333008,59.16597366333008,58.55601501464844,59.16597366333008,78016.0
+2012-11-20,59.47095489501953,59.47095489501953,58.25103759765625,58.403526306152344,171431.0
+2012-11-21,58.55601501464844,59.013484954833984,58.55601501464844,58.55601501464844,76418.0
+2012-11-22,,,,,
+2012-11-25,57.9460563659668,57.9460563659668,54.896263122558594,56.116180419921875,95332.0
+2012-11-26,55.81120300292969,57.03112030029297,55.81120300292969,57.03112030029297,95314.0
+2012-11-27,57.336097717285156,58.55601501464844,57.03112030029297,57.18360900878906,88801.0
+2012-11-28,56.878631591796875,58.7085075378418,56.878631591796875,58.7085075378418,70068.0
+2012-11-29,,,,,
+2012-12-02,58.7085075378418,58.7085075378418,58.7085075378418,58.7085075378418,0.0
+2012-12-03,58.7085075378418,59.16597366333008,58.7085075378418,58.86099624633789,26893.0
+2012-12-04,59.16597366333008,59.16597366333008,59.013484954833984,59.16597366333008,19811.0
+2012-12-05,58.7085075378418,63.74066162109375,58.7085075378418,60.995849609375,175177.0
+2012-12-06,60.995849609375,60.995849609375,60.995849609375,60.995849609375,0.0
+2012-12-09,60.995849609375,60.995849609375,60.995849609375,60.995849609375,0.0
+2012-12-10,62.82572555541992,62.82572555541992,61.60580825805664,62.368255615234375,52897.0
+2012-12-11,62.21576690673828,62.82572555541992,62.06327819824219,62.21576690673828,21260.0
+2012-12-12,62.21576690673828,62.82572555541992,61.60580825805664,62.82572555541992,63669.0
+2012-12-13,62.82572555541992,62.82572555541992,62.82572555541992,62.82572555541992,0.0
+2012-12-16,62.82572555541992,62.82572555541992,62.82572555541992,62.82572555541992,0.0
+2012-12-17,63.43568420410156,63.89315414428711,63.28319549560547,63.74066162109375,80594.0
+2012-12-18,63.130706787109375,64.65560150146484,63.130706787109375,64.04564666748047,45009.0
+2012-12-19,64.04564666748047,64.19813537597656,63.588172912597656,64.19813537597656,65373.0
+2012-12-20,64.19813537597656,64.19813537597656,64.19813537597656,64.19813537597656,0.0
+2012-12-23,64.19813537597656,64.19813537597656,64.19813537597656,64.19813537597656,0.0
+2012-12-24,64.04564666748047,64.04564666748047,62.82572555541992,63.89315414428711,57592.0
+2012-12-25,63.43568420410156,64.35062408447266,62.67323684692383,64.04564666748047,82648.0
+2012-12-26,63.28319549560547,64.04564666748047,63.130706787109375,64.04564666748047,15305.0
+2012-12-27,64.04564666748047,64.04564666748047,64.04564666748047,64.04564666748047,0.0
+2012-12-30,64.04564666748047,64.04564666748047,64.04564666748047,64.04564666748047,0.0
+2012-12-31,62.82572555541992,63.43568420410156,62.52074432373047,63.43568420410156,47162.0
+2013-01-01,62.368255615234375,65.26555633544922,62.368255615234375,65.11306762695312,158956.0
+2013-01-02,64.65560150146484,65.57054138183594,64.35062408447266,65.57054138183594,116998.0
+2013-01-03,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-01-06,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-01-07,65.26555633544922,65.87551879882812,65.26555633544922,65.26555633544922,36922.0
+2013-01-08,65.26555633544922,66.18049621582031,65.26555633544922,66.18049621582031,108615.0
+2013-01-09,66.18049621582031,66.79045867919922,65.87551879882812,66.79045867919922,88986.0
+2013-01-10,66.79045867919922,66.79045867919922,66.79045867919922,66.79045867919922,0.0
+2013-01-13,66.79045867919922,66.79045867919922,66.79045867919922,66.79045867919922,0.0
+2013-01-14,65.26555633544922,66.18049621582031,64.04564666748047,66.18049621582031,70922.0
+2013-01-15,65.26555633544922,65.87551879882812,64.65560150146484,65.57054138183594,16637.0
+2013-01-16,64.80809020996094,65.26555633544922,64.65560150146484,64.65560150146484,16345.0
+2013-01-17,64.65560150146484,64.65560150146484,64.65560150146484,64.65560150146484,0.0
+2013-01-20,64.65560150146484,64.65560150146484,64.65560150146484,64.65560150146484,0.0
+2013-01-21,65.87551879882812,65.87551879882812,64.96057891845703,65.26555633544922,55926.0
+2013-01-22,65.26555633544922,65.87551879882812,64.96057891845703,65.87551879882812,63656.0
+2013-01-23,65.87551879882812,66.4854736328125,65.26555633544922,65.26555633544922,128466.0
+2013-01-24,65.26555633544922,65.26555633544922,65.26555633544922,65.26555633544922,0.0
+2013-01-27,65.26555633544922,65.26555633544922,65.26555633544922,65.26555633544922,0.0
+2013-01-28,65.41805267333984,66.3329849243164,65.26555633544922,66.18049621582031,81172.0
+2013-01-29,66.3329849243164,66.3329849243164,66.02800750732422,66.02800750732422,22840.0
+2013-01-30,66.4854736328125,67.4004135131836,66.3329849243164,67.4004135131836,102079.0
+2013-01-31,67.4004135131836,67.4004135131836,67.4004135131836,67.4004135131836,0.0
+2013-02-03,67.4004135131836,67.4004135131836,67.4004135131836,67.4004135131836,0.0
+2013-02-04,71.06016540527344,73.19502258300781,70.75518798828125,72.5850601196289,96888.0
+2013-02-05,71.36514282226562,71.67012023925781,70.14522552490234,71.67012023925781,66165.0
+2013-02-06,71.51763153076172,71.97510528564453,71.51763153076172,71.67012023925781,64850.0
+2013-02-07,71.67012023925781,71.67012023925781,71.67012023925781,71.67012023925781,0.0
+2013-02-10,71.67012023925781,71.67012023925781,71.67012023925781,71.67012023925781,0.0
+2013-02-11,68.31535339355469,69.23029327392578,68.31535339355469,68.62033081054688,83525.0
+2013-02-12,68.62033081054688,69.23029327392578,68.62033081054688,69.23029327392578,20673.0
+2013-02-13,68.77281951904297,69.53527069091797,68.77281951904297,69.53527069091797,25424.0
+2013-02-14,69.53527069091797,69.53527069091797,69.53527069091797,69.53527069091797,0.0
+2013-02-17,69.53527069091797,69.53527069091797,69.53527069091797,69.53527069091797,0.0
+2013-02-18,69.68775939941406,70.75518798828125,69.53527069091797,70.75518798828125,70183.0
+2013-02-19,69.84024810791016,70.14522552490234,68.31535339355469,69.53527069091797,65883.0
+2013-02-20,68.92530822753906,69.84024810791016,68.62033081054688,69.68775939941406,85125.0
+2013-02-21,69.68775939941406,69.68775939941406,69.68775939941406,69.68775939941406,0.0
+2013-02-24,69.68775939941406,69.68775939941406,69.68775939941406,69.68775939941406,0.0
+2013-02-25,68.77281951904297,69.53527069091797,65.87551879882812,66.94294738769531,90191.0
+2013-02-26,66.94294738769531,67.0954360961914,64.19813537597656,64.35062408447266,120900.0
+2013-02-27,64.65560150146484,65.72303009033203,64.65560150146484,65.57054138183594,177677.0
+2013-02-28,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-03-03,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-03-04,66.4854736328125,69.23029327392578,66.3329849243164,68.92530822753906,114550.0
+2013-03-05,68.46784210205078,69.84024810791016,68.46784210205078,68.92530822753906,70524.0
+2013-03-06,68.1628646850586,70.14522552490234,68.1628646850586,70.14522552490234,53713.0
+2013-03-07,70.14522552490234,70.14522552490234,70.14522552490234,70.14522552490234,0.0
+2013-03-10,70.14522552490234,70.14522552490234,70.14522552490234,70.14522552490234,0.0
+2013-03-11,71.36514282226562,72.737548828125,71.21265411376953,71.97510528564453,26306.0
+2013-03-12,71.51763153076172,72.5850601196289,71.36514282226562,72.5850601196289,1371012.0
+2013-03-13,71.82261657714844,71.97510528564453,70.45021057128906,70.75518798828125,122200.0
+2013-03-14,70.75518798828125,70.75518798828125,70.75518798828125,70.75518798828125,0.0
+2013-03-17,71.51763153076172,73.3475112915039,71.36514282226562,73.3475112915039,156468.0
+2013-03-18,72.5850601196289,76.09232330322266,72.5850601196289,75.02489471435547,93406.0
+2013-03-19,74.56742858886719,76.24481201171875,73.80497741699219,76.09232330322266,117048.0
+2013-03-20,75.32987213134766,75.48236846923828,75.17738342285156,75.17738342285156,75272.0
+2013-03-21,,,,,
+2013-03-24,75.02489471435547,75.02489471435547,73.3475112915039,73.3475112915039,173772.0
+2013-03-25,73.19502258300781,74.10995483398438,72.28008270263672,73.3475112915039,52039.0
+2013-03-26,72.28008270263672,73.5,72.28008270263672,73.19502258300781,46545.0
+2013-03-27,72.737548828125,73.80497741699219,72.12759399414062,73.19502258300781,54346.0
+2013-03-28,,,,,
+2013-03-31,75.17738342285156,76.85477447509766,73.6524887084961,75.48236846923828,71406.0
+2013-04-01,75.48236846923828,75.48236846923828,75.02489471435547,75.02489471435547,15599.0
+2013-04-02,74.4149398803711,75.32987213134766,74.4149398803711,75.17738342285156,14094.0
+2013-04-03,74.56742858886719,75.93983459472656,74.56742858886719,75.63485717773438,42857.0
+2013-04-04,,,,,
+2013-04-07,77.46472930908203,80.51451873779297,76.39730072021484,79.29460144042969,129813.0
+2013-04-08,78.9896240234375,80.51451873779297,78.37966918945312,79.9045639038086,51983.0
+2013-04-09,78.9896240234375,82.95435333251953,78.9896240234375,81.58194732666016,76710.0
+2013-04-10,81.58194732666016,81.73443603515625,80.81950378417969,81.73443603515625,54466.0
+2013-04-11,,,,,
+2013-04-14,79.7520751953125,80.51451873779297,78.68464660644531,80.05705261230469,77423.0
+2013-04-15,79.29460144042969,81.42945861816406,79.29460144042969,79.9045639038086,22801.0
+2013-04-16,79.9045639038086,82.95435333251953,79.9045639038086,82.03942108154297,1517978.0
+2013-04-17,82.03942108154297,82.03942108154297,79.29460144042969,81.88693237304688,68165.0
+2013-04-18,,,,,
+2013-04-21,81.73443603515625,81.73443603515625,78.8371353149414,79.7520751953125,140124.0
+2013-04-22,79.29460144042969,82.03942108154297,78.9896240234375,80.51451873779297,139148.0
+2013-04-23,81.12448120117188,83.56431579589844,80.51451873779297,81.73443603515625,118162.0
+2013-04-24,82.34439849853516,83.56431579589844,82.34439849853516,82.49688720703125,122659.0
+2013-04-25,,,,,
+2013-04-28,80.81950378417969,81.88693237304688,79.29460144042969,79.44709777832031,48363.0
+2013-04-29,79.44709777832031,79.44709777832031,78.37966918945312,79.29460144042969,25523.0
+2013-04-30,78.9896240234375,79.9045639038086,78.53215789794922,79.7520751953125,128672.0
+2013-05-01,79.9045639038086,82.03942108154297,79.9045639038086,81.58194732666016,75000.0
+2013-05-02,81.58194732666016,81.58194732666016,81.58194732666016,81.58194732666016,0.0
+2013-05-05,81.88693237304688,84.78423309326172,81.88693237304688,83.56431579589844,121282.0
+2013-05-06,83.86929321289062,84.02178192138672,82.34439849853516,82.49688720703125,70926.0
+2013-05-07,82.34439849853516,83.41182708740234,82.34439849853516,83.41182708740234,43207.0
+2013-05-08,83.56431579589844,84.17427062988281,82.95435333251953,82.95435333251953,93285.0
+2013-05-09,,,,,
+2013-05-12,82.95435333251953,84.78423309326172,79.9045639038086,80.20954132080078,179910.0
+2013-05-13,80.51451873779297,82.03942108154297,79.9045639038086,80.81950378417969,231750.0
+2013-05-14,80.51451873779297,81.42945861816406,79.29460144042969,80.05705261230469,81749.0
+2013-05-15,80.05705261230469,83.25933837890625,80.05705261230469,82.64937591552734,131630.0
+2013-05-16,,,,,
+2013-05-19,84.17427062988281,85.3941879272461,83.86929321289062,85.3941879272461,192440.0
+2013-05-20,85.3941879272461,86.46161651611328,84.3267593383789,85.69917297363281,48618.0
+2013-05-21,85.54667663574219,93.32365417480469,85.54667663574219,90.27385711669922,227915.0
+2013-05-22,89.05393981933594,90.42634582519531,89.05393981933594,90.42634582519531,135846.0
+2013-05-23,,,,,
+2013-05-26,89.96887969970703,91.4937744140625,89.96887969970703,90.12136840820312,73521.0
+2013-05-27,90.27385711669922,94.54357147216797,90.27385711669922,94.08609771728516,188306.0
+2013-05-28,94.39107513427734,95.45850372314453,91.6462631225586,94.23858642578125,187770.0
+2013-05-29,94.23858642578125,96.9833984375,93.93360900878906,96.9833984375,337521.0
+2013-05-30,,,,,
+2013-06-02,95.30601501464844,95.61099243164062,94.54357147216797,95.00103759765625,144731.0
+2013-06-03,94.54357147216797,95.45850372314453,94.08609771728516,95.45850372314453,160086.0
+2013-06-04,94.54357147216797,95.45850372314453,94.54357147216797,94.54357147216797,226195.0
+2013-06-05,93.93360900878906,95.91597747802734,93.93360900878906,95.15352630615234,336378.0
+2013-06-06,,,,,
+2013-06-09,96.22095489501953,101.86306762695312,95.15352630615234,95.76348876953125,335339.0
+2013-06-10,95.91597747802734,98.6607894897461,93.62863159179688,93.93360900878906,198793.0
+2013-06-11,94.39107513427734,94.54357147216797,90.5788345336914,91.4937744140625,432003.0
+2013-06-12,91.79875183105469,93.01866912841797,90.42634582519531,92.2562255859375,112227.0
+2013-06-13,,,,,
+2013-06-16,91.79875183105469,93.47614288330078,91.4937744140625,93.32365417480469,81805.0
+2013-06-17,93.32365417480469,100.03319549560547,93.32365417480469,96.37344360351562,223323.0
+2013-06-18,97.44087219238281,98.6607894897461,96.37344360351562,97.28838348388672,84528.0
+2013-06-19,97.5933609008789,98.20331573486328,96.37344360351562,96.52593231201172,57923.0
+2013-06-20,,,,,
+2013-06-23,96.06846618652344,96.67842102050781,94.54357147216797,96.37344360351562,95890.0
+2013-06-24,96.06846618652344,96.06846618652344,94.84854888916016,95.00103759765625,81454.0
+2013-06-25,95.76348876953125,96.06846618652344,94.39107513427734,95.76348876953125,84677.0
+2013-06-26,94.84854888916016,96.37344360351562,94.84854888916016,95.76348876953125,134286.0
+2013-06-27,104.66666412353516,104.66666412353516,104.66666412353516,104.66666412353516,0.0
+2013-06-30,95.61099243164062,95.91597747802734,95.61099243164062,95.76348876953125,73832.0
+2013-07-01,95.76348876953125,96.9833984375,95.76348876953125,96.37344360351562,81331.0
+2013-07-02,96.37344360351562,102.47303009033203,96.37344360351562,101.25311279296875,366674.0
+2013-07-03,101.25311279296875,102.77800750732422,99.72821807861328,101.25311279296875,194177.0
+2013-07-04,101.25311279296875,101.25311279296875,101.25311279296875,101.25311279296875,0.0
+2013-07-07,104.60787963867188,104.60787963867188,101.86306762695312,103.0829849243164,105321.0
+2013-07-08,102.62551879882812,103.9979248046875,102.47303009033203,103.8454360961914,58326.0
+2013-07-09,103.69294738769531,106.74273681640625,103.54045867919922,105.82779693603516,95488.0
+2013-07-10,105.82779693603516,106.74273681640625,105.52281951904297,106.13278198242188,150279.0
+2013-07-11,,,,,
+2013-07-14,105.52281951904297,108.26763153076172,105.52281951904297,106.13278198242188,186252.0
+2013-07-15,105.67530822753906,107.04771423339844,102.62551879882812,104.1504135131836,133230.0
+2013-07-16,103.8454360961914,108.26763153076172,103.8454360961914,106.74273681640625,206810.0
+2013-07-17,107.96265411376953,116.19709777832031,104.30290222167969,106.59024810791016,525484.0
+2013-07-18,,,,,
+2013-07-21,107.04771423339844,114.36721801757812,107.04771423339844,114.13848876953125,459685.0
+2013-07-22,114.82469177246094,122.6016616821289,114.82469177246094,120.77178192138672,652390.0
+2013-07-23,120.77178192138672,123.51659393310547,116.19709777832031,119.39937591552734,445461.0
+2013-07-24,120.77178192138672,120.77178192138672,118.71317291259766,119.85684967041016,195756.0
+2013-07-25,119.85684967041016,119.85684967041016,119.85684967041016,119.85684967041016,0.0
+2013-07-28,118.48443603515625,120.31431579589844,117.56950378417969,119.17064666748047,113840.0
+2013-07-29,118.25570678710938,123.2878646850586,118.25570678710938,121.68672180175781,164496.0
+2013-07-30,121.68672180175781,122.3729248046875,119.85684967041016,121.68672180175781,119817.0
+2013-07-31,121.68672180175781,122.1441879272461,118.02696990966797,122.1441879272461,220702.0
+2013-08-01,121.68672180175781,122.3729248046875,120.31431579589844,120.77178192138672,72173.0
+2013-08-04,120.08557891845703,123.51659393310547,120.08557891845703,122.6016616821289,114537.0
+2013-08-05,122.6016616821289,129.6924285888672,121.68672180175781,128.5487518310547,337751.0
+2013-08-11,128.5487518310547,128.5487518310547,128.5487518310547,128.5487518310547,0.0
+2013-08-13,128.09129333496094,130.14990234375,126.26141357421875,126.26141357421875,206101.0
+2013-08-14,126.26141357421875,126.26141357421875,123.74533081054688,123.74533081054688,70396.0
+2013-08-15,123.97406768798828,124.88900756835938,121.91545867919922,122.1441879272461,189932.0
+2013-08-18,,,,,
+2013-08-19,119.39937591552734,121.68672180175781,116.19709777832031,119.39937591552734,213162.0
+2013-08-20,119.85684967041016,121.22925567626953,118.48443603515625,118.71317291259766,88576.0
+2013-08-21,118.02696990966797,123.51659393310547,118.02696990966797,122.6016616821289,145872.0
+2013-08-22,122.3729248046875,123.2878646850586,121.22925567626953,121.4579849243164,145895.0
+2013-08-25,120.77178192138672,124.43153381347656,120.08557891845703,121.68672180175781,152010.0
+2013-08-26,121.68672180175781,123.51659393310547,121.00051879882812,122.6016616821289,129985.0
+2013-08-27,120.77178192138672,120.77178192138672,110.70746612548828,115.7396240234375,631743.0
+2013-08-28,109.3350601196289,120.77178192138672,108.87759399414062,118.25570678710938,297866.0
+2013-08-29,118.94190979003906,121.91545867919922,118.94190979003906,119.39937591552734,282529.0
+2013-09-01,120.77178192138672,123.51659393310547,120.77178192138672,121.00051879882812,175120.0
+2013-09-02,121.22925567626953,123.97406768798828,121.22925567626953,123.2878646850586,481679.0
+2013-09-03,123.2878646850586,123.51659393310547,120.77178192138672,120.77178192138672,148478.0
+2013-09-04,120.77178192138672,121.00051879882812,114.36721801757812,115.51089477539062,310837.0
+2013-09-05,113.45228576660156,117.11203002929688,112.99481201171875,112.99481201171875,188519.0
+2013-09-08,115.28215789794922,117.56950378417969,114.82469177246094,115.7396240234375,52882.0
+2013-09-09,115.28215789794922,115.28215789794922,112.53734588623047,115.28215789794922,110132.0
+2013-09-10,118.94190979003906,121.22925567626953,118.02696990966797,120.08557891845703,371303.0
+2013-09-11,120.54305267333984,121.00051879882812,120.08557891845703,120.77178192138672,107677.0
+2013-09-12,120.08557891845703,120.77178192138672,120.08557891845703,120.31431579589844,111996.0
+2013-09-15,121.68672180175781,123.05912780761719,121.68672180175781,122.6016616821289,195142.0
+2013-09-16,122.6016616821289,122.6016616821289,121.22925567626953,122.3729248046875,70925.0
+2013-09-17,121.4579849243164,122.3729248046875,121.22925567626953,121.4579849243164,52315.0
+2013-09-18,121.00051879882812,122.6016616821289,120.77178192138672,121.00051879882812,16862.0
+2013-09-19,121.68672180175781,122.1441879272461,120.08557891845703,120.31431579589844,41980.0
+2013-09-24,120.31431579589844,121.22925567626953,120.31431579589844,121.22925567626953,14609.0
+2013-09-25,121.22925567626953,121.22925567626953,121.22925567626953,121.22925567626953,0.0
+2013-09-26,121.4579849243164,122.6016616821289,121.22925567626953,121.22925567626953,88434.0
+2013-09-29,120.31431579589844,120.77178192138672,118.94190979003906,119.85684967041016,110297.0
+2013-09-30,120.77178192138672,123.74533081054688,120.77178192138672,123.51659393310547,384274.0
+2013-10-01,123.51659393310547,134.0383758544922,122.83039093017578,130.60736083984375,436799.0
+2013-10-02,130.8361053466797,132.20851135253906,126.26141357421875,127.63381958007812,291507.0
+2013-10-03,128.09129333496094,131.29356384277344,127.17634582519531,127.63381958007812,110175.0
+2013-10-06,128.3200225830078,128.3200225830078,125.34647369384766,126.26141357421875,182327.0
+2013-10-07,126.26141357421875,126.26141357421875,121.68672180175781,123.05912780761719,78339.0
+2013-10-08,121.68672180175781,123.51659393310547,117.56950378417969,118.94190979003906,324184.0
+2013-10-09,118.48443603515625,121.22925567626953,117.11203002929688,120.54305267333984,223657.0
+2013-10-10,119.85684967041016,121.91545867919922,119.62811279296875,120.31431579589844,95352.0
+2013-10-13,120.31431579589844,120.31431579589844,120.31431579589844,120.31431579589844,0.0
+2013-10-20,123.2878646850586,126.71887969970703,123.05912780761719,124.43153381347656,149497.0
+2013-10-21,124.20279693603516,128.09129333496094,123.97406768798828,127.862548828125,99615.0
+2013-10-22,128.5487518310547,135.86825561523438,128.5487518310547,131.52230834960938,344451.0
+2013-10-23,131.75103759765625,136.3257293701172,131.75103759765625,132.6659698486328,234159.0
+2013-10-24,134.26712036132812,135.6395263671875,132.20851135253906,133.12344360351562,275584.0
+2013-10-27,134.0383758544922,134.0383758544922,128.09129333496094,130.8361053466797,100061.0
+2013-10-28,128.09129333496094,129.6924285888672,123.05912780761719,123.51659393310547,288735.0
+2013-10-29,124.20279693603516,124.20279693603516,111.1649398803711,114.36721801757812,1182489.0
+2013-10-30,114.36721801757812,115.05342102050781,111.62240600585938,112.99481201171875,858422.0
+2013-10-31,112.76607513427734,114.13848876953125,112.07987213134766,112.99481201171875,326304.0
+2013-11-03,114.82469177246094,115.28215789794922,113.90975189208984,114.59595489501953,205779.0
+2013-11-04,114.82469177246094,118.71317291259766,114.59595489501953,117.11203002929688,241732.0
+2013-11-05,118.02696990966797,118.48443603515625,116.6545639038086,117.34076690673828,235563.0
+2013-11-06,117.56950378417969,117.56950378417969,114.36721801757812,115.51089477539062,139006.0
+2013-11-07,115.51089477539062,116.42582702636719,114.82469177246094,114.82469177246094,181222.0
+2013-11-10,114.59595489501953,114.59595489501953,109.79253387451172,111.62240600585938,566144.0
+2013-11-11,112.07987213134766,112.30860900878906,109.56379699707031,110.93620300292969,265380.0
+2013-11-12,110.93620300292969,112.07987213134766,110.93620300292969,112.07987213134766,84925.0
+2013-11-13,112.30860900878906,112.30860900878906,110.4787368774414,110.70746612548828,124024.0
+2013-11-14,110.0212631225586,111.39366912841797,110.0212631225586,110.70746612548828,134109.0
+2013-11-17,110.70746612548828,113.68101501464844,109.1063232421875,112.53734588623047,213899.0
+2013-11-18,113.90975189208984,116.19709777832031,111.62240600585938,113.22354888916016,516051.0
+2013-11-19,113.45228576660156,113.68101501464844,112.07987213134766,112.53734588623047,99664.0
+2013-11-20,112.30860900878906,112.30860900878906,110.25,110.25,106553.0
+2013-11-21,111.1649398803711,111.62240600585938,110.25,110.4787368774414,62210.0
+2013-11-24,110.93620300292969,110.93620300292969,108.42012023925781,109.79253387451172,191505.0
+2013-11-25,110.0212631225586,110.25,109.1063232421875,109.1063232421875,90552.0
+2013-11-26,109.1063232421875,109.1063232421875,106.36151123046875,107.50518798828125,339858.0
+2013-11-27,107.73391723632812,109.3350601196289,106.36151123046875,108.42012023925781,160017.0
+2013-11-28,108.87759399414062,112.07987213134766,108.87759399414062,112.07987213134766,234485.0
+2013-12-01,112.07987213134766,112.99481201171875,111.1649398803711,112.53734588623047,162740.0
+2013-12-02,112.53734588623047,112.53734588623047,111.62240600585938,112.07987213134766,155433.0
+2013-12-03,112.07987213134766,112.30860900878906,109.3350601196289,109.3350601196289,62475.0
+2013-12-04,109.79253387451172,110.4787368774414,107.96265411376953,109.1063232421875,53577.0
+2013-12-05,109.1063232421875,110.4787368774414,108.87759399414062,109.56379699707031,106337.0
+2013-12-08,109.79253387451172,111.1649398803711,109.56379699707031,110.70746612548828,60498.0
+2013-12-09,110.70746612548828,110.70746612548828,110.0212631225586,110.25,66356.0
+2013-12-10,112.07987213134766,112.07987213134766,109.3350601196289,109.79253387451172,149386.0
+2013-12-11,109.56379699707031,111.1649398803711,109.3350601196289,110.0212631225586,100445.0
+2013-12-12,110.0212631225586,110.25,109.56379699707031,109.79253387451172,177304.0
+2013-12-15,109.3350601196289,111.85114288330078,108.64885711669922,111.85114288330078,228215.0
+2013-12-16,111.85114288330078,113.45228576660156,110.93620300292969,113.45228576660156,224099.0
+2013-12-17,113.45228576660156,113.45228576660156,112.76607513427734,113.22354888916016,112663.0
+2013-12-18,113.68101501464844,118.48443603515625,113.68101501464844,116.6545639038086,488963.0
+2013-12-19,116.6545639038086,121.22925567626953,116.6545639038086,120.54305267333984,222033.0
+2013-12-22,121.4579849243164,122.6016616821289,118.94190979003906,120.77178192138672,102805.0
+2013-12-23,119.62811279296875,121.00051879882812,119.62811279296875,120.77178192138672,35661.0
+2013-12-24,121.4579849243164,124.66027069091797,121.22925567626953,123.05912780761719,181166.0
+2013-12-25,123.05912780761719,126.71887969970703,123.05912780761719,125.57521057128906,177719.0
+2013-12-26,125.34647369384766,126.26141357421875,123.97406768798828,125.34647369384766,84471.0
+2013-12-29,124.43153381347656,126.71887969970703,124.43153381347656,126.26141357421875,60479.0
+2013-12-30,125.57521057128906,126.71887969970703,125.57521057128906,126.71887969970703,62868.0
+2013-12-31,126.71887969970703,127.40508270263672,126.03267669677734,127.17634582519531,71826.0
+2014-01-01,126.26141357421875,126.94761657714844,125.80393981933594,126.71887969970703,24599.0
+2014-01-02,125.34647369384766,126.49014282226562,125.34647369384766,125.80393981933594,52742.0
+2014-01-05,124.43153381347656,125.34647369384766,122.6016616821289,125.34647369384766,101170.0
+2014-01-06,124.20279693603516,125.34647369384766,124.20279693603516,124.88900756835938,19460.0
+2014-01-07,124.66027069091797,124.66027069091797,124.20279693603516,124.43153381347656,25602.0
+2014-01-08,123.97406768798828,124.43153381347656,123.97406768798828,124.20279693603516,68551.0
+2014-01-09,124.43153381347656,124.66027069091797,123.97406768798828,123.97406768798828,102986.0
+2014-01-12,123.97406768798828,124.43153381347656,123.05912780761719,123.05912780761719,42724.0
+2014-01-13,123.05912780761719,123.05912780761719,121.68672180175781,121.91545867919922,83735.0
+2014-01-14,121.91545867919922,121.91545867919922,121.91545867919922,121.91545867919922,0.0
+2014-01-15,122.83039093017578,123.97406768798828,122.1441879272461,122.83039093017578,86449.0
+2014-01-16,123.51659393310547,125.11773681640625,122.6016616821289,123.2878646850586,157127.0
+2014-01-19,122.3729248046875,124.66027069091797,122.3729248046875,124.43153381347656,53098.0
+2014-01-20,124.43153381347656,134.26712036132812,124.43153381347656,131.06483459472656,466741.0
+2014-01-21,129.92115783691406,133.8096466064453,129.4636993408203,133.12344360351562,165050.0
+2014-01-22,133.3521728515625,134.0383758544922,129.6924285888672,130.37863159179688,116942.0
+2014-01-23,131.75103759765625,133.58091735839844,130.8361053466797,131.29356384277344,74170.0
+2014-01-26,129.0062255859375,131.29356384277344,127.17634582519531,131.29356384277344,154165.0
+2014-01-27,131.52230834960938,132.43724060058594,128.09129333496094,128.09129333496094,169384.0
+2014-01-28,129.6924285888672,130.8361053466797,128.5487518310547,129.4636993408203,31487.0
+2014-01-29,130.37863159179688,133.58091735839844,130.37863159179688,132.6659698486328,261092.0
+2014-01-30,131.75103759765625,135.1820526123047,131.52230834960938,134.495849609375,193038.0
+2014-02-02,133.58091735839844,135.86825561523438,133.58091735839844,135.6395263671875,193862.0
+2014-02-03,134.495849609375,136.09698486328125,134.495849609375,135.86825561523438,124895.0
+2014-02-04,132.6659698486328,134.9533233642578,130.14990234375,133.58091735839844,124463.0
+2014-02-05,134.0383758544922,134.72457885742188,132.6659698486328,132.89471435546875,96567.0
+2014-02-06,133.58091735839844,134.0383758544922,132.89471435546875,133.58091735839844,38319.0
+2014-02-09,136.3257293701172,139.07054138183594,136.09698486328125,137.24066162109375,231506.0
+2014-02-10,137.24066162109375,143.64523315429688,137.24066162109375,141.8153533935547,313838.0
+2014-02-11,143.64523315429688,148.21990966796875,142.73028564453125,145.47509765625,482264.0
+2014-02-12,145.47509765625,150.96473693847656,145.47509765625,150.04978942871094,418409.0
+2014-02-13,150.73599243164062,151.65093994140625,148.21990966796875,149.13485717773438,290070.0
+2014-02-16,149.13485717773438,151.65093994140625,149.13485717773438,150.2785186767578,107047.0
+2014-02-17,150.04978942871094,150.50726318359375,147.762451171875,149.13485717773438,22747.0
+2014-02-18,149.13485717773438,149.13485717773438,148.21990966796875,148.21990966796875,225439.0
+2014-02-19,146.39004516601562,147.762451171875,146.39004516601562,147.762451171875,59488.0
+2014-02-20,146.84750366210938,149.59231567382812,146.84750366210938,149.13485717773438,144715.0
+2014-02-23,148.4486541748047,151.19346618652344,148.21990966796875,150.73599243164062,110264.0
+2014-02-24,149.82106018066406,151.4221954345703,149.82106018066406,150.73599243164062,104378.0
+2014-02-25,150.73599243164062,152.7946014404297,149.82106018066406,151.87966918945312,132272.0
+2014-02-26,150.96473693847656,152.1083984375,150.04978942871094,151.19346618652344,85739.0
+2014-02-27,150.96473693847656,151.4221954345703,149.82106018066406,149.82106018066406,94127.0
+2014-03-02,150.96473693847656,151.4221954345703,149.13485717773438,150.50726318359375,194474.0
+2014-03-03,149.59231567382812,152.1083984375,149.13485717773438,152.1083984375,134471.0
+2014-03-04,152.1083984375,156.9118194580078,152.1083984375,155.53941345214844,100347.0
+2014-03-05,156.45436096191406,158.51296997070312,155.31068420410156,155.53941345214844,122795.0
+2014-03-06,157.36929321289062,163.77386474609375,157.36929321289062,162.85891723632812,268652.0
+2014-03-09,162.85891723632812,165.60372924804688,162.85891723632812,164.6887969970703,443848.0
+2014-03-10,161.94398498535156,167.43360900878906,161.94398498535156,164.6887969970703,288909.0
+2014-03-11,164.6887969970703,168.34854125976562,163.77386474609375,167.43360900878906,418506.0
+2014-03-12,165.375,166.5186767578125,163.77386474609375,165.60372924804688,282566.0
+2014-03-13,165.60372924804688,165.60372924804688,165.60372924804688,165.60372924804688,0.0
+2014-03-16,160.34283447265625,163.77386474609375,160.11410522460938,161.02903747558594,53710.0
+2014-03-17,161.02903747558594,162.85891723632812,161.02903747558594,162.40145874023438,108298.0
+2014-03-18,162.85891723632812,165.375,161.02903747558594,161.94398498535156,173140.0
+2014-03-19,161.25778198242188,169.26348876953125,160.5715789794922,166.5186767578125,210366.0
+2014-03-20,165.8324737548828,166.5186767578125,163.77386474609375,164.46006774902344,127878.0
+2014-03-23,163.77386474609375,166.5186767578125,163.77386474609375,166.5186767578125,63184.0
+2014-03-24,166.5186767578125,166.74740600585938,162.85891723632812,163.08766174316406,141927.0
+2014-03-25,162.85891723632812,163.08766174316406,161.25778198242188,162.63018798828125,109479.0
+2014-03-26,161.94398498535156,162.17271423339844,160.34283447265625,161.25778198242188,132394.0
+2014-03-27,161.02903747558594,162.63018798828125,159.1991729736328,160.5715789794922,72105.0
+2014-03-30,160.5715789794922,163.31639099121094,160.5715789794922,161.94398498535156,78051.0
+2014-03-31,161.48651123046875,164.9175262451172,160.11410522460938,164.6887969970703,176490.0
+2014-04-01,163.77386474609375,172.00830078125,163.77386474609375,168.11981201171875,193151.0
+2014-04-02,168.80601501464844,169.26348876953125,166.74740600585938,168.34854125976562,246422.0
+2014-04-03,168.80601501464844,173.1519775390625,168.34854125976562,173.1519775390625,206173.0
+2014-04-06,172.00830078125,175.6680450439453,172.00830078125,173.1519775390625,55050.0
+2014-04-07,173.1519775390625,173.38070678710938,167.43360900878906,169.26348876953125,165171.0
+2014-04-08,169.26348876953125,169.26348876953125,165.60372924804688,166.0612030029297,123806.0
+2014-04-09,166.0612030029297,169.26348876953125,161.94398498535156,162.63018798828125,258235.0
+2014-04-10,162.40145874023438,162.85891723632812,160.11410522460938,162.17271423339844,123303.0
+2014-04-13,160.11410522460938,162.85891723632812,158.2842254638672,159.65663146972656,172596.0
+2014-04-14,159.1991729736328,162.17271423339844,157.36929321289062,160.5715789794922,72666.0
+2014-04-15,160.34283447265625,161.94398498535156,160.11410522460938,160.11410522460938,51725.0
+2014-04-16,160.80030822753906,161.25778198242188,159.1991729736328,160.5715789794922,150072.0
+2014-04-17,159.8853759765625,162.63018798828125,158.74169921875,161.71524047851562,138572.0
+2014-04-20,161.02903747558594,169.26348876953125,161.02903747558594,168.11981201171875,223094.0
+2014-04-21,178.41285705566406,184.35995483398438,178.41285705566406,180.24273681640625,1144212.0
+2014-04-22,182.987548828125,183.6737518310547,178.1841278076172,178.6416015625,294212.0
+2014-04-23,181.1576690673828,181.1576690673828,176.58299255371094,176.8117218017578,373748.0
+2014-04-24,177.72665405273438,177.72665405273438,171.5508270263672,174.75311279296875,464852.0
+2014-04-27,172.6945037841797,173.8381805419922,170.4071502685547,171.77957153320312,460548.0
+2014-04-28,170.63589477539062,170.8646240234375,166.5186767578125,168.34854125976562,221322.0
+2014-04-29,167.43360900878906,170.1784210205078,166.0612030029297,169.720947265625,184924.0
+2014-04-30,169.26348876953125,177.9553985595703,168.34854125976562,175.21058654785156,340888.0
+2014-05-01,174.75311279296875,176.8117218017578,172.92323303222656,175.6680450439453,199311.0
+2014-05-04,176.354248046875,179.09906005859375,172.92323303222656,177.4979248046875,246694.0
+2014-05-05,178.87033081054688,180.24273681640625,176.58299255371094,178.41285705566406,240963.0
+2014-05-06,177.9553985595703,178.1841278076172,176.58299255371094,177.9553985595703,156786.0
+2014-05-07,176.58299255371094,176.8117218017578,173.8381805419922,176.58299255371094,157091.0
+2014-05-08,175.6680450439453,180.24273681640625,174.98184204101562,178.1841278076172,170207.0
+2014-05-11,178.6416015625,179.3278045654297,175.6680450439453,177.0404510498047,105561.0
+2014-05-12,176.12551879882812,176.58299255371094,175.43931579589844,176.58299255371094,166252.0
+2014-05-13,176.354248046875,176.58299255371094,174.75311279296875,174.98184204101562,193265.0
+2014-05-14,174.75311279296875,175.89678955078125,174.75311279296875,175.89678955078125,125393.0
+2014-05-15,175.6680450439453,177.9553985595703,175.21058654785156,177.72665405273438,137113.0
+2014-05-18,176.8117218017578,177.9553985595703,176.12551879882812,176.58299255371094,196997.0
+2014-05-19,176.12551879882812,177.0404510498047,174.06690979003906,175.6680450439453,132394.0
+2014-05-20,175.43931579589844,175.6680450439453,174.75311279296875,175.6680450439453,61055.0
+2014-05-21,174.75311279296875,175.43931579589844,174.52438354492188,175.43931579589844,127100.0
+2014-05-22,175.21058654785156,175.6680450439453,173.8381805419922,175.6680450439453,138892.0
+2014-05-25,175.43931579589844,175.43931579589844,173.60943603515625,174.98184204101562,192806.0
+2014-05-26,174.98184204101562,176.354248046875,173.8381805419922,176.12551879882812,116480.0
+2014-05-27,174.98184204101562,177.9553985595703,174.98184204101562,176.58299255371094,248267.0
+2014-05-28,176.8117218017578,177.4979248046875,175.21058654785156,177.4979248046875,151932.0
+2014-05-29,176.58299255371094,177.4979248046875,176.58299255371094,177.26919555664062,161406.0
+2014-06-01,177.72665405273438,180.92893981933594,175.21058654785156,180.24273681640625,187354.0
+2014-06-02,180.47146606445312,180.47146606445312,177.4979248046875,179.09906005859375,71742.0
+2014-06-03,178.41285705566406,180.24273681640625,178.41285705566406,179.78526306152344,146731.0
+2014-06-04,179.09906005859375,179.55653381347656,178.1841278076172,178.6416015625,63841.0
+2014-06-05,178.41285705566406,179.3278045654297,177.4979248046875,179.09906005859375,121956.0
+2014-06-08,178.41285705566406,179.3278045654297,176.58299255371094,177.9553985595703,74466.0
+2014-06-09,177.0404510498047,178.87033081054688,176.8117218017578,178.41285705566406,75500.0
+2014-06-10,180.24273681640625,184.1312255859375,179.3278045654297,181.61514282226562,292401.0
+2014-06-11,182.07261657714844,185.27490234375,181.61514282226562,181.61514282226562,183269.0
+2014-06-12,181.61514282226562,187.56224060058594,181.38641357421875,186.41856384277344,271786.0
+2014-06-15,184.5886993408203,186.64730834960938,182.3013458251953,185.73236083984375,122030.0
+2014-06-16,184.5886993408203,185.9611053466797,182.07261657714844,182.987548828125,223085.0
+2014-06-17,181.1576690673828,182.75881958007812,175.6680450439453,182.3013458251953,386923.0
+2014-06-18,182.987548828125,182.987548828125,179.55653381347656,179.55653381347656,78000.0
+2014-06-19,179.78526306152344,181.8438720703125,179.3278045654297,180.01400756835938,36959.0
+2014-06-22,180.24273681640625,180.92893981933594,179.3278045654297,179.55653381347656,33970.0
+2014-06-23,178.87033081054688,179.09906005859375,176.58299255371094,178.87033081054688,102173.0
+2014-06-24,178.1841278076172,178.1841278076172,174.98184204101562,176.12551879882812,93456.0
+2014-06-25,176.354248046875,176.354248046875,174.75311279296875,175.43931579589844,102544.0
+2014-06-26,176.12551879882812,178.1841278076172,174.75311279296875,177.0404510498047,58935.0
+2014-06-29,174.98184204101562,178.41285705566406,174.98184204101562,177.0404510498047,28082.0
+2014-06-30,176.8117218017578,177.0404510498047,173.8381805419922,174.29563903808594,87609.0
+2014-07-01,174.52438354492188,180.24273681640625,174.52438354492188,177.4979248046875,87270.0
+2014-07-02,178.41285705566406,179.78526306152344,177.26919555664062,178.6416015625,79135.0
+2014-07-03,178.87033081054688,179.78526306152344,177.72665405273438,178.41285705566406,94839.0
+2014-07-06,179.3278045654297,183.90249633789062,178.41285705566406,182.987548828125,143207.0
+2014-07-07,183.4450225830078,185.50363159179688,183.4450225830078,184.5886993408203,81938.0
+2014-07-08,183.90249633789062,185.04615783691406,181.1576690673828,183.90249633789062,45097.0
+2014-07-09,184.5886993408203,185.73236083984375,183.4450225830078,185.50363159179688,91277.0
+2014-07-10,185.50363159179688,193.50933837890625,185.50363159179688,191.22198486328125,431738.0
+2014-07-13,194.65301513671875,199.9138946533203,194.65301513671875,198.54148864746094,282394.0
+2014-07-14,199.45643615722656,200.82884216308594,190.53578186035156,196.7116241455078,252259.0
+2014-07-15,198.99896240234375,209.520751953125,193.966796875,195.7966766357422,772479.0
+2014-07-16,196.254150390625,205.86099243164062,193.05186462402344,200.82884216308594,489696.0
+2014-07-17,201.2863006591797,204.94606018066406,200.37136840820312,203.11618041992188,227605.0
+2014-07-20,204.48858642578125,204.48858642578125,199.45643615722656,199.45643615722656,86579.0
+2014-07-21,200.82884216308594,200.82884216308594,194.88174438476562,197.62655639648438,109815.0
+2014-07-22,203.11618041992188,205.4035186767578,195.7966766357422,196.7116241455078,379437.0
+2014-07-23,197.62655639648438,199.9138946533203,196.7116241455078,199.45643615722656,247581.0
+2014-07-24,199.9138946533203,200.82884216308594,194.88174438476562,194.88174438476562,196841.0
+2014-08-03,196.254150390625,209.97821044921875,195.7966766357422,209.97821044921875,294367.0
+2014-08-04,210.43568420410156,212.26556396484375,209.520751953125,210.89315795898438,202355.0
+2014-08-05,212.26556396484375,215.92530822753906,211.35061645507812,214.09542846679688,138342.0
+2014-08-06,215.46783447265625,215.92530822753906,213.1804962158203,215.92530822753906,103269.0
+2014-08-07,215.92530822753906,228.73443603515625,215.92530822753906,225.07469177246094,386119.0
+2014-08-10,228.2769775390625,236.51141357421875,224.1597442626953,225.07469177246094,466219.0
+2014-08-11,225.5321502685547,228.73443603515625,220.5,223.24481201171875,277588.0
+2014-08-12,223.70228576660156,225.5321502685547,223.24481201171875,223.70228576660156,110420.0
+2014-08-13,225.07469177246094,225.07469177246094,220.9574737548828,221.41493225097656,113891.0
+2014-08-14,220.9574737548828,224.1597442626953,217.75518798828125,220.5,104734.0
+2014-08-17,220.9574737548828,224.61721801757812,220.9574737548828,222.78733825683594,98841.0
+2014-08-18,222.3298797607422,224.1597442626953,220.0425262451172,221.41493225097656,80730.0
+2014-08-19,220.9574737548828,221.87240600585938,217.29771423339844,218.21266174316406,96987.0
+2014-08-20,217.75518798828125,220.9574737548828,215.92530822753906,216.38278198242188,110641.0
+2014-08-21,216.84024047851562,217.75518798828125,215.0103759765625,216.38278198242188,56246.0
+2014-08-24,216.38278198242188,219.12759399414062,214.09542846679688,214.09542846679688,79557.0
+2014-08-25,215.92530822753906,216.38278198242188,208.60580444335938,209.97821044921875,185118.0
+2014-08-26,207.6908721923828,214.5529022216797,206.31846618652344,214.5529022216797,296300.0
+2014-08-27,214.5529022216797,215.92530822753906,212.26556396484375,214.09542846679688,77445.0
+2014-08-28,214.09542846679688,214.5529022216797,211.80809020996094,212.7230224609375,58678.0
+2014-08-31,211.35061645507812,218.6701202392578,211.35061645507812,217.29771423339844,76976.0
+2014-09-01,216.38278198242188,217.29771423339844,215.0103759765625,217.29771423339844,109003.0
+2014-09-02,217.75518798828125,218.21266174316406,216.38278198242188,216.84024047851562,64026.0
+2014-09-03,216.38278198242188,216.84024047851562,213.1804962158203,213.1804962158203,63811.0
+2014-09-04,213.1804962158203,215.46783447265625,208.60580444335938,215.0103759765625,149432.0
+2014-09-07,213.1804962158203,222.3298797607422,213.1804962158203,218.6701202392578,162368.0
+2014-09-08,218.6701202392578,219.12759399414062,216.84024047851562,218.21266174316406,39860.0
+2014-09-09,216.84024047851562,220.5,216.38278198242188,217.75518798828125,115164.0
+2014-09-10,216.84024047851562,218.6701202392578,216.38278198242188,216.38278198242188,104009.0
+2014-09-11,216.84024047851562,221.87240600585938,216.84024047851562,218.6701202392578,148499.0
+2014-09-14,218.6701202392578,227.8195037841797,217.75518798828125,225.07469177246094,225278.0
+2014-09-15,225.07469177246094,226.90457153320312,221.87240600585938,223.24481201171875,177132.0
+2014-09-16,224.1597442626953,230.56431579589844,223.24481201171875,226.90457153320312,218967.0
+2014-09-17,228.2769775390625,232.39419555664062,227.36203002929688,228.73443603515625,175821.0
+2014-09-18,229.19190979003906,230.56431579589844,224.61721801757812,225.5321502685547,133421.0
+2014-09-21,225.9896240234375,226.4470977783203,223.70228576660156,225.07469177246094,94465.0
+2014-09-22,223.70228576660156,226.4470977783203,221.41493225097656,222.3298797607422,65655.0
+2014-09-24,222.3298797607422,222.3298797607422,214.5529022216797,216.38278198242188,102015.0
+2014-09-25,216.38278198242188,221.41493225097656,216.38278198242188,220.0425262451172,48628.0
+2014-09-28,221.41493225097656,222.78733825683594,217.75518798828125,218.6701202392578,118994.0
+2014-09-29,219.12759399414062,222.78733825683594,218.21266174316406,221.41493225097656,86721.0
+2014-09-30,221.41493225097656,230.10684204101562,221.41493225097656,230.10684204101562,163966.0
+2014-10-01,229.64938354492188,231.02178955078125,225.9896240234375,227.36203002929688,113668.0
+2014-10-02,227.8195037841797,236.9688720703125,225.07469177246094,234.22406005859375,218849.0
+2014-10-12,226.90457153320312,229.19190979003906,211.35061645507812,214.09542846679688,495503.0
+2014-10-13,215.92530822753906,227.36203002929688,211.35061645507812,225.07469177246094,368798.0
+2014-10-14,227.8195037841797,227.8195037841797,215.92530822753906,221.87240600585938,331082.0
+2014-10-15,218.21266174316406,221.41493225097656,215.0103759765625,215.46783447265625,316388.0
+2014-10-16,213.63796997070312,213.63796997070312,195.7966766357422,212.26556396484375,275040.0
+2014-10-19,220.5,221.41493225097656,212.26556396484375,213.63796997070312,185033.0
+2014-10-20,213.1804962158203,213.63796997070312,206.31846618652344,209.520751953125,431480.0
+2014-10-21,207.6908721923828,209.520751953125,206.31846618652344,207.2333984375,278809.0
+2014-10-22,208.14834594726562,213.1804962158203,207.6908721923828,210.89315795898438,152766.0
+2014-10-23,209.0632781982422,213.63796997070312,208.60580444335938,213.63796997070312,77054.0
+2014-10-26,210.89315795898438,219.12759399414062,210.89315795898438,218.6701202392578,123897.0
+2014-10-27,219.12759399414062,219.12759399414062,214.5529022216797,215.0103759765625,114440.0
+2014-10-28,213.1804962158203,215.92530822753906,209.97821044921875,211.80809020996094,81006.0
+2014-10-29,213.1804962158203,214.09542846679688,210.43568420410156,213.1804962158203,77475.0
+2014-10-30,210.43568420410156,215.46783447265625,209.520751953125,215.0103759765625,97327.0
+2014-11-02,215.0103759765625,218.21266174316406,214.5529022216797,215.92530822753906,77462.0
+2014-11-03,214.5529022216797,215.0103759765625,213.1804962158203,213.63796997070312,411414.0
+2014-11-04,211.80809020996094,212.7230224609375,205.4035186767578,208.14834594726562,142957.0
+2014-11-05,206.77593994140625,208.60580444335938,193.05186462402344,197.62655639648438,275558.0
+2014-11-06,199.45643615722656,200.37136840820312,196.254150390625,197.16908264160156,210314.0
+2014-11-09,198.54148864746094,201.7437744140625,196.254150390625,200.37136840820312,153894.0
+2014-11-10,201.2863006591797,204.94606018066406,200.37136840820312,200.37136840820312,118327.0
+2014-11-11,197.62655639648438,197.62655639648438,194.4242706298828,194.88174438476562,294618.0
+2014-11-12,194.88174438476562,195.7966766357422,188.4771728515625,190.3070526123047,177665.0
+2014-11-13,188.01971435546875,189.39212036132812,187.56224060058594,188.01971435546875,114797.0
+2014-11-16,188.01971435546875,191.67945861816406,180.24273681640625,180.70021057128906,236691.0
+2014-11-17,180.24273681640625,184.35995483398438,166.5186767578125,179.78526306152344,551833.0
+2014-11-18,178.87033081054688,185.73236083984375,178.41285705566406,179.3278045654297,273397.0
+2014-11-19,180.24273681640625,180.24273681640625,177.0404510498047,178.41285705566406,147510.0
+2014-11-20,178.41285705566406,193.05186462402344,178.41285705566406,190.3070526123047,166632.0
+2014-11-23,190.3070526123047,199.45643615722656,189.84957885742188,194.4242706298828,210301.0
+2014-11-24,195.7966766357422,195.7966766357422,188.9346466064453,188.9346466064453,118086.0
+2014-11-25,188.4771728515625,188.4771728515625,181.1576690673828,183.4450225830078,110263.0
+2014-11-26,180.24273681640625,180.24273681640625,174.75311279296875,180.24273681640625,380399.0
+2014-11-27,179.3278045654297,182.5300750732422,176.12551879882812,179.78526306152344,109559.0
+2014-11-30,169.26348876953125,178.41285705566406,164.6887969970703,171.09335327148438,323528.0
+2014-12-01,170.1784210205078,177.4979248046875,170.1784210205078,173.8381805419922,295139.0
+2014-12-02,174.75311279296875,176.58299255371094,172.92323303222656,174.29563903808594,157348.0
+2014-12-03,174.75311279296875,178.41285705566406,173.8381805419922,176.12551879882812,155978.0
+2014-12-04,176.58299255371094,177.9553985595703,174.29563903808594,174.29563903808594,275539.0
+2014-12-07,172.92323303222656,177.4979248046875,172.4657745361328,176.58299255371094,158195.0
+2014-12-08,176.58299255371094,178.41285705566406,172.00830078125,172.92323303222656,121209.0
+2014-12-09,168.34854125976562,170.63589477539062,163.77386474609375,169.26348876953125,304727.0
+2014-12-10,168.80601501464844,169.26348876953125,164.6887969970703,166.5186767578125,114711.0
+2014-12-11,151.87966918945312,167.43360900878906,151.87966918945312,166.5186767578125,236437.0
+2014-12-14,157.36929321289062,160.11410522460938,153.7095489501953,158.2842254638672,338196.0
+2014-12-15,161.02903747558594,161.94398498535156,151.87966918945312,153.7095489501953,237248.0
+2014-12-16,147.3049774169922,148.67738342285156,137.69813537597656,139.9854736328125,325268.0
+2014-12-17,142.2728271484375,152.7946014404297,139.9854736328125,152.7946014404297,235578.0
+2014-12-18,167.89108276367188,167.89108276367188,167.43360900878906,167.89108276367188,139965.0
+2014-12-21,184.35995483398438,184.35995483398438,172.00830078125,175.6680450439453,577895.0
+2014-12-22,176.12551879882812,191.22198486328125,172.00830078125,189.39212036132812,249513.0
+2014-12-23,186.64730834960938,188.4771728515625,181.61514282226562,186.18983459472656,186946.0
+2014-12-24,187.10476684570312,190.3070526123047,184.8174285888672,184.8174285888672,188016.0
+2014-12-25,184.8174285888672,187.56224060058594,181.61514282226562,187.10476684570312,81031.0
+2014-12-28,186.64730834960938,190.7645263671875,184.8174285888672,190.3070526123047,132529.0
+2014-12-29,191.22198486328125,195.7966766357422,187.56224060058594,190.3070526123047,184156.0
+2014-12-30,185.27490234375,188.4771728515625,180.24273681640625,183.90249633789062,1114161.0
+2014-12-31,184.8174285888672,186.64730834960938,169.720947265625,182.07261657714844,142255.0
+2015-01-01,182.987548828125,184.35995483398438,177.4979248046875,181.61514282226562,94663.0
+2015-01-04,182.987548828125,182.987548828125,177.9553985595703,177.9553985595703,28475.0
+2015-01-05,174.75311279296875,175.6680450439453,164.6887969970703,165.60372924804688,201139.0
+2015-01-06,153.7095489501953,165.60372924804688,152.7946014404297,165.60372924804688,311566.0
+2015-01-07,163.31639099121094,178.87033081054688,162.85891723632812,174.75311279296875,336743.0
+2015-01-08,177.4979248046875,178.87033081054688,171.09335327148438,172.92323303222656,360984.0
+2015-01-11,173.8381805419922,176.58299255371094,171.5508270263672,173.8381805419922,118143.0
+2015-01-12,173.38070678710938,177.9553985595703,172.00830078125,173.8381805419922,114162.0
+2015-01-13,167.43360900878906,176.58299255371094,166.97613525390625,174.29563903808594,149089.0
+2015-01-14,176.58299255371094,176.58299255371094,172.4657745361328,172.4657745361328,201580.0
+2015-01-15,174.75311279296875,176.58299255371094,172.92323303222656,173.38070678710938,339588.0
+2015-01-18,172.00830078125,184.8174285888672,172.00830078125,182.5300750732422,150880.0
+2015-01-19,184.8174285888672,186.18983459472656,177.9553985595703,180.24273681640625,93037.0
+2015-01-20,179.78526306152344,183.90249633789062,177.4979248046875,178.87033081054688,121200.0
+2015-01-21,173.38070678710938,173.38070678710938,166.5186767578125,166.97613525390625,670053.0
+2015-01-22,166.5186767578125,167.89108276367188,163.31639099121094,163.77386474609375,220751.0
+2015-01-26,167.43360900878906,167.43360900878906,160.11410522460938,160.11410522460938,350456.0
+2015-01-27,161.48651123046875,164.6887969970703,160.11410522460938,163.77386474609375,355649.0
+2015-01-28,164.6887969970703,167.43360900878906,164.6887969970703,165.60372924804688,402203.0
+2015-01-29,165.60372924804688,167.43360900878906,162.85891723632812,166.5186767578125,368338.0
+2015-02-01,182.07261657714844,182.5300750732422,181.1576690673828,182.5300750732422,332905.0
+2015-02-02,186.18983459472656,200.37136840820312,185.27490234375,198.54148864746094,1303544.0
+2015-02-03,195.7966766357422,204.03111267089844,189.39212036132812,198.99896240234375,840436.0
+2015-02-04,201.2863006591797,211.35061645507812,199.45643615722656,203.11618041992188,423688.0
+2015-02-05,199.45643615722656,214.09542846679688,197.62655639648438,203.11618041992188,500694.0
+2015-02-08,205.86099243164062,208.60580444335938,199.45643615722656,202.2012481689453,328654.0
+2015-02-09,203.11618041992188,204.48858642578125,200.37136840820312,200.82884216308594,125674.0
+2015-02-10,199.45643615722656,209.97821044921875,193.05186462402344,202.2012481689453,408641.0
+2015-02-11,200.37136840820312,203.11618041992188,197.16908264160156,198.0840301513672,143699.0
+2015-02-12,198.0840301513672,200.82884216308594,195.7966766357422,199.9138946533203,251512.0
+2015-02-15,204.03111267089844,204.48858642578125,200.37136840820312,201.7437744140625,147136.0
+2015-02-16,202.65870666503906,203.5736541748047,201.7437744140625,201.7437744140625,157368.0
+2015-02-17,201.2863006591797,202.65870666503906,199.45643615722656,199.45643615722656,138917.0
+2015-02-18,200.37136840820312,201.2863006591797,199.45643615722656,199.45643615722656,75430.0
+2015-02-19,198.54148864746094,204.48858642578125,193.966796875,198.99896240234375,144333.0
+2015-02-22,201.2863006591797,202.2012481689453,196.254150390625,196.7116241455078,136951.0
+2015-02-23,195.7966766357422,199.45643615722656,195.7966766357422,197.62655639648438,74850.0
+2015-02-24,196.7116241455078,197.62655639648438,193.966796875,196.0528564453125,91258.0
+2015-02-25,196.254150390625,196.7116241455078,192.59439086914062,192.8505859375,130435.0
+2015-02-26,194.4242706298828,195.33921813964844,191.22198486328125,191.80755615234375,176158.0
+2015-03-01,194.4242706298828,194.4242706298828,189.84957885742188,190.67303466796875,368635.0
+2015-03-02,190.3070526123047,192.13693237304688,187.56224060058594,189.22743225097656,260085.0
+2015-03-03,189.39212036132812,194.4242706298828,188.9346466064453,193.87530517578125,263217.0
+2015-03-04,193.966796875,194.4242706298828,189.84957885742188,191.3866729736328,156764.0
+2015-03-05,190.3070526123047,192.59439086914062,190.3070526123047,191.60626220703125,82511.0
+2015-03-08,191.22198486328125,196.7116241455078,191.22198486328125,193.966796875,224174.0
+2015-03-09,191.22198486328125,196.7116241455078,191.22198486328125,193.966796875,224174.0
+2015-03-10,192.59439086914062,193.966796875,191.22198486328125,193.966796875,44704.0
+2015-03-11,192.13693237304688,193.966796875,189.84957885742188,193.05186462402344,87179.0
+2015-03-12,192.13693237304688,194.4242706298828,192.13693237304688,192.13693237304688,79201.0
+2015-03-15,192.13693237304688,193.05186462402344,190.3070526123047,190.7645263671875,93245.0
+2015-03-16,190.7645263671875,190.7645263671875,182.07261657714844,185.27490234375,278176.0
+2015-03-17,185.73236083984375,186.18983459472656,181.1576690673828,182.07261657714844,172177.0
+2015-03-18,181.1576690673828,189.84957885742188,170.1784210205078,184.35995483398438,310024.0
+2015-03-19,186.64730834960938,188.01971435546875,182.987548828125,184.8174285888672,217234.0
+2015-03-22,184.35995483398438,189.39212036132812,183.4450225830078,187.56224060058594,63138.0
+2015-03-23,185.73236083984375,188.9346466064453,185.73236083984375,187.56224060058594,89598.0
+2015-03-24,185.27490234375,193.05186462402344,185.27490234375,188.01971435546875,87960.0
+2015-03-25,186.64730834960938,188.9346466064453,184.8174285888672,184.8174285888672,150116.0
+2015-03-26,172.00830078125,187.56224060058594,172.00830078125,185.73236083984375,269027.0
+2015-03-29,188.4771728515625,192.59439086914062,185.73236083984375,186.18983459472656,158970.0
+2015-03-30,186.64730834960938,187.10476684570312,181.1576690673828,182.07261657714844,94092.0
+2015-03-31,182.07261657714844,185.73236083984375,175.21058654785156,176.58299255371094,154243.0
+2015-04-01,177.9553985595703,180.24273681640625,175.6680450439453,177.9553985595703,132833.0
+2015-04-02,177.9553985595703,178.87033081054688,172.00830078125,173.8381805419922,126656.0
+2015-04-05,173.38070678710938,174.75311279296875,168.34854125976562,173.38070678710938,90218.0
+2015-04-06,173.38070678710938,174.75311279296875,169.26348876953125,169.26348876953125,94000.0
+2015-04-07,172.4657745361328,176.12551879882812,170.1784210205078,175.6680450439453,85321.0
+2015-04-08,175.6680450439453,181.61514282226562,174.75311279296875,177.0404510498047,81866.0
+2015-04-09,177.0404510498047,191.67945861816406,176.58299255371094,182.987548828125,301844.0
+2015-04-12,183.90249633789062,188.9346466064453,183.90249633789062,186.64730834960938,106490.0
+2015-04-13,188.4771728515625,192.13693237304688,186.64730834960938,189.84957885742188,101899.0
+2015-04-14,190.3070526123047,197.62655639648438,190.3070526123047,192.59439086914062,287939.0
+2015-04-15,194.88174438476562,196.7116241455078,192.59439086914062,194.88174438476562,392673.0
+2015-04-16,195.33921813964844,195.7966766357422,193.966796875,194.4242706298828,95215.0
+2015-04-19,196.254150390625,201.2863006591797,196.254150390625,197.62655639648438,189385.0
+2015-04-20,206.77593994140625,211.80809020996094,204.94606018066406,206.77593994140625,612365.0
+2015-04-21,206.77593994140625,209.520751953125,201.7437744140625,202.65870666503906,225800.0
+2015-04-22,206.31846618652344,208.14834594726562,196.254150390625,197.16908264160156,196313.0
+2015-04-23,197.16908264160156,198.54148864746094,192.13693237304688,196.254150390625,240123.0
+2015-04-26,196.7116241455078,198.99896240234375,194.4242706298828,198.5963897705078,94270.0
+2015-04-27,197.62655639648438,200.37136840820312,196.254150390625,199.1636505126953,112702.0
+2015-04-28,197.62655639648438,199.45643615722656,197.62655639648438,198.54148864746094,58329.0
+2015-04-29,202.65870666503906,206.31846618652344,196.7116241455078,205.54991149902344,202727.0
+2015-04-30,205.86099243164062,205.86099243164062,201.7437744140625,203.5736541748047,103758.0
+2015-05-03,203.5736541748047,203.5736541748047,198.0840301513672,199.0172576904297,77930.0
+2015-05-04,198.0840301513672,198.0840301513672,195.7966766357422,196.4371337890625,100117.0
+2015-05-05,197.62655639648438,197.62655639648438,191.67945861816406,192.81398010253906,247743.0
+2015-05-06,192.59439086914062,195.7966766357422,189.39212036132812,194.6255645751953,153453.0
+2015-05-07,193.50933837890625,195.33921813964844,192.13693237304688,194.14979553222656,50378.0
+2015-05-10,193.966796875,193.966796875,189.39212036132812,191.1304931640625,95677.0
+2015-05-11,190.3070526123047,190.7645263671875,187.56224060058594,188.09291076660156,72816.0
+2015-05-12,186.64730834960938,189.39212036132812,185.73236083984375,186.5924072265625,86278.0
+2015-05-13,187.10476684570312,187.56224060058594,182.987548828125,184.98211669921875,128479.0
+2015-05-14,185.27490234375,187.10476684570312,184.35995483398438,186.4826202392578,77083.0
+2015-05-17,187.56224060058594,193.05186462402344,186.64730834960938,192.37481689453125,219309.0
+2015-05-18,193.05186462402344,197.62655639648438,190.7645263671875,196.72991943359375,206667.0
+2015-05-19,195.7966766357422,198.99896240234375,195.33921813964844,198.54148864746094,117858.0
+2015-05-20,198.99896240234375,198.99896240234375,191.67945861816406,192.42970275878906,136289.0
+2015-05-21,191.67945861816406,195.7966766357422,191.22198486328125,193.87530517578125,63913.0
+2015-05-24,192.13693237304688,193.966796875,191.22198486328125,191.73435974121094,53843.0
+2015-05-25,191.67945861816406,193.05186462402344,191.67945861816406,192.59439086914062,49979.0
+2015-05-26,192.59439086914062,193.966796875,192.13693237304688,193.63742065429688,40224.0
+2015-05-27,193.966796875,193.966796875,190.3070526123047,191.4049835205078,60890.0
+2015-05-28,192.59439086914062,193.05186462402344,188.4771728515625,191.29518127441406,96357.0
+2015-05-31,192.13693237304688,193.50933837890625,191.22198486328125,191.67945861816406,111221.0
+2015-06-01,190.7645263671875,192.13693237304688,188.01971435546875,191.49647521972656,55420.0
+2015-06-02,192.13693237304688,192.59439086914062,189.84957885742188,191.03900146484375,40725.0
+2015-06-03,191.22198486328125,191.22198486328125,189.84957885742188,190.1240692138672,27382.0
+2015-06-04,190.3070526123047,190.7645263671875,188.01971435546875,189.59339904785156,55959.0
+2015-06-07,189.39212036132812,189.39212036132812,183.90249633789062,186.0983428955078,94445.0
+2015-06-08,184.35995483398438,186.18983459472656,183.4450225830078,185.67747497558594,97159.0
+2015-06-09,184.35995483398438,184.8174285888672,182.5300750732422,184.1220703125,35227.0
+2015-06-10,184.8174285888672,185.73236083984375,182.5300750732422,183.84759521484375,60986.0
+2015-06-11,184.35995483398438,184.8174285888672,182.987548828125,183.46331787109375,113115.0
+2015-06-14,182.5300750732422,193.50933837890625,182.5300750732422,190.67303466796875,148975.0
+2015-06-15,191.67945861816406,191.67945861816406,188.01971435546875,190.36195373535156,97195.0
+2015-06-16,189.39212036132812,189.84957885742188,186.64730834960938,188.14779663085938,396056.0
+2015-06-17,187.10476684570312,188.9346466064453,185.73236083984375,187.92820739746094,155459.0
+2015-06-18,187.10476684570312,187.10476684570312,183.90249633789062,184.1220703125,92806.0
+2015-06-21,184.8174285888672,184.8174285888672,180.24273681640625,181.7249298095703,124605.0
+2015-06-22,182.07261657714844,182.07261657714844,178.41285705566406,180.11465454101562,224727.0
+2015-06-23,181.1576690673828,182.07261657714844,179.3278045654297,180.73680114746094,219313.0
+2015-06-24,182.5300750732422,186.18983459472656,182.07261657714844,183.42672729492188,136353.0
+2015-06-25,183.4450225830078,188.01971435546875,182.5300750732422,186.5192108154297,121234.0
+2015-06-28,186.18983459472656,186.64730834960938,181.61514282226562,184.1952667236328,73738.0
+2015-06-29,181.1576690673828,182.07261657714844,178.87033081054688,179.63888549804688,115443.0
+2015-06-30,179.3278045654297,179.78526306152344,176.58299255371094,179.25460815429688,330983.0
+2015-07-01,179.78526306152344,182.987548828125,178.41285705566406,179.34609985351562,172703.0
+2015-07-02,179.3278045654297,180.24273681640625,176.58299255371094,177.58941650390625,126569.0
+2015-07-05,175.6680450439453,178.87033081054688,175.21058654785156,178.33966064453125,36781.0
+2015-07-06,176.58299255371094,179.3278045654297,176.58299255371094,177.296630859375,124626.0
+2015-07-07,177.4979248046875,177.4979248046875,172.00830078125,175.1007843017578,147302.0
+2015-07-08,173.8381805419922,180.70021057128906,173.8381805419922,180.05975341796875,118937.0
+2015-07-09,179.3278045654297,183.90249633789062,178.41285705566406,179.93165588378906,194184.0
+2015-07-12,180.24273681640625,180.24273681640625,176.58299255371094,177.40643310546875,160825.0
+2015-07-13,179.78526306152344,182.07261657714844,179.3278045654297,181.1759796142578,63891.0
+2015-07-14,182.5300750732422,185.27490234375,180.24273681640625,180.718505859375,285529.0
+2015-07-15,181.61514282226562,184.8174285888672,181.61514282226562,182.51177978515625,138700.0
+2015-07-19,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-20,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-21,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-22,182.987548828125,184.8174285888672,178.41285705566406,182.78627014160156,85970.0
+2015-07-23,184.35995483398438,184.35995483398438,182.5300750732422,183.4450225830078,23276.0
+2015-07-26,182.987548828125,182.987548828125,181.1576690673828,182.07261657714844,23865.0
+2015-07-27,181.1576690673828,183.90249633789062,180.24273681640625,180.35252380371094,82948.0
+2015-07-28,180.24273681640625,180.24273681640625,176.58299255371094,176.87576293945312,60023.0
+2015-07-29,177.4979248046875,177.4979248046875,174.75311279296875,175.5216522216797,144136.0
+2015-07-30,175.6680450439453,175.6680450439453,172.4657745361328,173.19772338867188,142293.0
+2015-08-02,172.00830078125,172.00830078125,165.60372924804688,166.2441864013672,131647.0
+2015-08-03,162.40145874023438,166.5186767578125,162.40145874023438,164.2313232421875,125816.0
+2015-08-04,164.6887969970703,164.6887969970703,161.94398498535156,163.27978515625,139119.0
+2015-08-05,164.6887969970703,164.6887969970703,161.02903747558594,161.48651123046875,111009.0
+2015-08-06,161.48651123046875,162.40145874023438,158.2842254638672,158.8514862060547,71974.0
+2015-08-09,158.2842254638672,163.77386474609375,154.62448120117188,162.29165649414062,70539.0
+2015-08-10,162.85891723632812,168.80601501464844,161.94398498535156,164.78028869628906,216257.0
+2015-08-11,165.14627075195312,166.0612030029297,162.85891723632812,162.87721252441406,133934.0
+2015-08-12,161.48651123046875,163.77386474609375,158.2842254638672,159.3821563720703,208944.0
+2015-08-13,160.11410522460938,160.5715789794922,157.82676696777344,160.0043182373047,40176.0
+2015-08-16,160.5715789794922,161.02903747558594,156.9118194580078,157.36929321289062,91229.0
+2015-08-17,156.45436096191406,156.45436096191406,153.2520751953125,153.28866577148438,187049.0
+2015-08-18,153.7095489501953,153.7095489501953,140.90042114257812,150.4889678955078,185564.0
+2015-08-19,147.3049774169922,151.4221954345703,146.39004516601562,148.21990966796875,101468.0
+2015-08-20,143.18775939941406,150.04978942871094,140.90042114257812,148.0186309814453,88056.0
+2015-08-23,137.69813537597656,145.47509765625,137.69813537597656,140.552734375,168277.0
+2015-08-24,141.8153533935547,144.10269165039062,131.75103759765625,141.5042724609375,181029.0
+2015-08-25,141.8153533935547,150.96473693847656,141.8153533935547,149.9582977294922,343865.0
+2015-08-26,147.762451171875,148.21990966796875,145.01763916015625,146.18875122070312,216108.0
+2015-08-27,149.59231567382812,155.53941345214844,149.59231567382812,154.587890625,79610.0
+2015-08-30,163.31639099121094,163.31639099121094,147.762451171875,148.6224822998047,135033.0
+2015-08-31,146.84750366210938,148.21990966796875,140.90042114257812,145.9325714111328,127158.0
+2015-09-01,146.84750366210938,148.67738342285156,141.35787963867188,143.04136657714844,56156.0
+2015-09-02,139.9854736328125,143.64523315429688,139.07054138183594,141.0651092529297,138225.0
+2015-09-03,142.2728271484375,143.64523315429688,140.90042114257812,142.10813903808594,46132.0
+2015-09-06,137.69813537597656,141.35787963867188,135.41078186035156,136.28912353515625,109947.0
+2015-09-07,136.78318786621094,137.69813537597656,133.12344360351562,134.5690460205078,108409.0
+2015-09-08,134.0383758544922,137.69813537597656,134.0383758544922,137.2223663330078,57979.0
+2015-09-09,139.9854736328125,140.4429473876953,135.41078186035156,136.30743408203125,330228.0
+2015-09-10,134.0383758544922,134.0383758544922,130.37863159179688,132.81236267089844,466626.0
+2015-09-13,133.12344360351562,134.9533233642578,131.75103759765625,131.82423400878906,181537.0
+2015-09-14,131.75103759765625,131.75103759765625,128.5487518310547,128.6951446533203,137115.0
+2015-09-15,127.17634582519531,127.17634582519531,120.77178192138672,125.91373443603516,356058.0
+2015-09-16,126.71887969970703,132.6659698486328,126.26141357421875,130.94589233398438,326305.0
+2015-09-17,132.6659698486328,132.6659698486328,122.1441879272461,126.82867431640625,169922.0
+2015-09-20,124.88900756835938,126.71887969970703,122.1441879272461,123.53489685058594,107621.0
+2015-09-21,123.97406768798828,125.34647369384766,122.6016616821289,123.64469146728516,154642.0
+2015-09-27,123.64469146728516,123.64469146728516,123.64469146728516,123.64469146728516,0.0
+2015-09-28,123.64469146728516,123.64469146728516,123.64469146728516,123.64469146728516,0.0
+2015-09-29,122.6016616821289,122.6016616821289,118.02696990966797,120.77178192138672,197773.0
+2015-09-30,122.6016616821289,122.6016616821289,119.85684967041016,119.89344024658203,268791.0
+2015-10-01,122.6016616821289,128.09129333496094,119.39937591552734,126.84696960449219,460461.0
+2015-10-04,128.09129333496094,131.29356384277344,126.71887969970703,129.189208984375,215158.0
+2015-10-05,129.4636993408203,136.78318786621094,129.4636993408203,135.5205841064453,448390.0
+2015-10-06,136.3257293701172,137.24066162109375,133.58091735839844,136.61849975585938,218819.0
+2015-10-07,137.24066162109375,138.61306762695312,135.86825561523438,137.11257934570312,181985.0
+2015-10-08,136.78318786621094,138.61306762695312,134.9533233642578,137.11257934570312,96889.0
+2015-10-11,136.3257293701172,144.10269165039062,136.3257293701172,142.74859619140625,177849.0
+2015-10-12,142.73028564453125,142.73028564453125,139.9854736328125,140.93701171875,77447.0
+2015-10-13,139.07054138183594,140.90042114257812,138.61306762695312,140.38804626464844,116791.0
+2015-10-14,139.9854736328125,140.90042114257812,138.61306762695312,140.0586700439453,36938.0
+2015-10-15,140.90042114257812,140.90042114257812,138.1555938720703,139.52801513671875,20070.0
+2015-10-18,139.07054138183594,140.4429473876953,138.1555938720703,140.07696533203125,36031.0
+2015-10-19,138.61306762695312,142.73028564453125,138.1555938720703,142.071533203125,57654.0
+2015-10-20,144.56016540527344,148.21990966796875,138.1555938720703,138.57647705078125,295159.0
+2015-10-21,138.1555938720703,138.1555938720703,133.12344360351562,135.04481506347656,82754.0
+2015-10-22,135.41078186035156,135.86825561523438,129.4636993408203,130.10415649414062,82218.0
+2015-10-25,130.8361053466797,130.8361053466797,126.26141357421875,126.97505950927734,71512.0
+2015-10-26,127.17634582519531,127.17634582519531,124.88900756835938,126.09671783447266,149091.0
+2015-10-27,126.71887969970703,127.63381958007812,115.28215789794922,119.03340148925781,372021.0
+2015-10-28,119.85684967041016,121.22925567626953,118.94190979003906,120.55220031738281,166523.0
+2015-10-29,121.68672180175781,123.51659393310547,117.56950378417969,117.97207641601562,137959.0
+2015-11-01,118.02696990966797,122.1441879272461,115.7396240234375,119.60066223144531,112784.0
+2015-11-02,119.85684967041016,123.05912780761719,119.85684967041016,122.08929443359375,48449.0
+2015-11-03,121.68672180175781,122.1441879272461,120.31431579589844,121.72332000732422,52082.0
+2015-11-04,121.68672180175781,127.17634582519531,121.68672180175781,126.73717498779297,91299.0
+2015-11-05,126.71887969970703,127.17634582519531,124.43153381347656,124.43153381347656,37203.0
+2015-11-08,123.05912780761719,123.97406768798828,121.68672180175781,122.47357177734375,32227.0
+2015-11-09,123.05912780761719,125.80393981933594,122.6016616821289,125.01709747314453,22059.0
+2015-11-10,123.97406768798828,125.34647369384766,122.6016616821289,123.97406768798828,55243.0
+2015-11-11,124.43153381347656,127.17634582519531,123.97406768798828,125.84053802490234,90576.0
+2015-11-12,126.26141357421875,128.09129333496094,126.26141357421875,126.26141357421875,204858.0
+2015-11-15,123.51659393310547,124.43153381347656,122.1441879272461,122.6016616821289,49850.0
+2015-11-16,123.51659393310547,124.43153381347656,123.51659393310547,124.01066589355469,33824.0
+2015-11-17,124.88900756835938,126.26141357421875,122.6016616821289,123.9191665649414,22581.0
+2015-11-18,120.77178192138672,126.71887969970703,120.77178192138672,126.40779876708984,34601.0
+2015-11-19,125.34647369384766,129.4636993408203,125.34647369384766,127.8717041015625,39784.0
+2015-11-22,128.5487518310547,138.1555938720703,128.09129333496094,134.64224243164062,117665.0
+2015-11-23,132.6659698486328,134.9533233642578,132.6659698486328,133.58091735839844,34869.0
+2015-11-24,133.58091735839844,136.78318786621094,131.75103759765625,135.8133544921875,62743.0
+2015-11-25,135.41078186035156,140.90042114257812,134.495849609375,138.11900329589844,67634.0
+2015-11-26,139.52801513671875,139.9854736328125,137.69813537597656,138.3934783935547,69012.0
+2015-11-29,137.69813537597656,142.2728271484375,137.69813537597656,141.77874755859375,61616.0
+2015-11-30,142.73028564453125,143.18775939941406,141.35787963867188,142.36431884765625,69370.0
+2015-12-01,140.90042114257812,142.73028564453125,140.90042114257812,142.1813201904297,89091.0
+2015-12-02,142.2728271484375,144.56016540527344,141.35787963867188,144.19418334960938,83536.0
+2015-12-03,142.73028564453125,142.73028564453125,139.52801513671875,139.802490234375,46227.0
+2015-12-06,140.4429473876953,144.10269165039062,140.4429473876953,141.7604522705078,62555.0
+2015-12-07,142.73028564453125,142.73028564453125,138.1555938720703,139.76588439941406,67548.0
+2015-12-08,134.9533233642578,136.78318786621094,131.29356384277344,131.87913513183594,158451.0
+2015-12-09,131.29356384277344,133.12344360351562,130.37863159179688,132.20851135253906,66330.0
+2015-12-10,132.20851135253906,132.20851135253906,128.09129333496094,128.5487518310547,82257.0
+2015-12-13,119.39937591552734,125.34647369384766,119.39937591552734,121.74161529541016,171085.0
+2015-12-14,124.88900756835938,124.88900756835938,118.02696990966797,120.24111938476562,95420.0
+2015-12-15,121.22925567626953,121.22925567626953,116.19709777832031,119.5274658203125,147937.0
+2015-12-16,118.94190979003906,122.6016616821289,118.94190979003906,120.36920928955078,161807.0
+2015-12-17,120.77178192138672,128.09129333496094,120.77178192138672,126.60908508300781,86116.0
+2015-12-20,122.6016616821289,130.8361053466797,122.6016616821289,127.90829467773438,67905.0
+2015-12-21,129.4636993408203,134.0383758544922,127.63381958007812,132.3000030517578,139698.0
+2015-12-22,131.75103759765625,136.78318786621094,131.75103759765625,135.48397827148438,68822.0
+2015-12-23,133.58091735839844,139.07054138183594,131.75103759765625,132.46469116210938,84082.0
+2015-12-24,133.58091735839844,133.58091735839844,127.17634582519531,127.88999938964844,58024.0
+2015-12-27,128.09129333496094,133.12344360351562,127.17634582519531,132.9038543701172,40031.0
+2015-12-28,134.9533233642578,136.78318786621094,133.58091735839844,135.30099487304688,36677.0
+2015-12-29,128.09129333496094,135.86825561523438,126.71887969970703,135.61207580566406,150840.0
+2015-12-30,134.9533233642578,134.9533233642578,131.75103759765625,131.98892211914062,75686.0
+2015-12-31,130.37863159179688,130.8361053466797,127.17634582519531,129.29901123046875,73868.0
+2016-01-03,127.17634582519531,129.92115783691406,127.17634582519531,127.96319580078125,53920.0
+2016-01-04,127.17634582519531,127.63381958007812,121.22925567626953,122.1441879272461,103242.0
+2016-01-05,122.6016616821289,123.97406768798828,121.68672180175781,123.62638854980469,142224.0
+2016-01-06,122.6016616821289,122.6016616821289,116.6545639038086,119.61896514892578,103098.0
+2016-01-07,115.28215789794922,115.28215789794922,107.96265411376953,108.56651306152344,371282.0
+2016-01-10,108.56651306152344,108.56651306152344,108.56651306152344,108.56651306152344,0.0
+2016-01-11,108.56651306152344,108.56651306152344,108.56651306152344,108.56651306152344,0.0
+2016-01-12,97.8983383178711,97.8983383178711,92.86618041992188,96.10506439208984,561904.0
+2016-01-13,96.52593231201172,99.72821807861328,95.15352630615234,97.45916748046875,156422.0
+2016-01-14,94.23858642578125,96.06846618652344,89.66390228271484,95.95867156982422,180757.0
+2016-01-17,87.46804809570312,92.86618041992188,86.37012481689453,91.51207733154297,413852.0
+2016-01-18,91.4937744140625,93.32365417480469,89.66390228271484,89.81028747558594,188080.0
+2016-01-19,91.4937744140625,98.3558120727539,91.12779998779297,97.22128295898438,295583.0
+2016-01-20,93.78112030029297,93.78112030029297,87.65103912353516,87.72423553466797,330856.0
+2016-01-21,83.25933837890625,83.25933837890625,79.05062103271484,80.03875732421875,808041.0
+2016-01-24,84.72323608398438,87.46804809570312,77.40373229980469,78.41016387939453,388799.0
+2016-01-25,77.58672332763672,78.68464660644531,75.2078857421875,77.78800964355469,217675.0
+2016-01-26,75.2078857421875,80.33153533935547,75.02489471435547,78.20887756347656,216048.0
+2016-01-27,80.51451873779297,82.89335632324219,79.96556091308594,80.44132995605469,174069.0
+2016-01-28,81.06348419189453,83.99128723144531,81.06348419189453,81.8686294555664,464135.0
+2016-01-31,85.0892105102539,89.48091125488281,84.72323608398438,88.01701354980469,498048.0
+2016-02-01,84.35726165771484,88.38298797607422,84.35726165771484,87.33995819091797,161739.0
+2016-02-02,85.0892105102539,93.32365417480469,85.0892105102539,87.19356536865234,336674.0
+2016-02-03,85.63817596435547,87.1020736694336,84.72323608398438,86.0407485961914,270597.0
+2016-02-04,87.28506469726562,88.93195343017578,86.004150390625,86.35182189941406,158798.0
+2016-02-07,84.17427062988281,84.54024505615234,83.25933837890625,83.71680450439453,137267.0
+2016-02-08,84.17427062988281,86.73609924316406,83.44232177734375,85.89435577392578,142340.0
+2016-02-09,86.004150390625,86.004150390625,83.07634735107422,83.51551818847656,95454.0
+2016-02-10,81.42945861816406,82.34439849853516,80.697509765625,81.13668060302734,161206.0
+2016-02-11,81.24647521972656,81.42945861816406,73.56099700927734,77.73310852050781,202173.0
+2016-02-14,80.51451873779297,80.51451873779297,75.02489471435547,75.02489471435547,81727.0
+2016-02-15,75.57386016845703,78.13568115234375,73.37800598144531,76.92796325683594,384150.0
+2016-02-16,78.68464660644531,80.14854431152344,75.93983459472656,76.03132629394531,172153.0
+2016-02-17,75.75684356689453,79.41659545898438,75.75684356689453,79.01402282714844,88615.0
+2016-02-18,80.51451873779297,80.88050079345703,79.05062103271484,80.25833892822266,173386.0
+2016-02-21,80.14854431152344,80.88050079345703,77.95269775390625,79.28850555419922,241412.0
+2016-02-22,79.96556091308594,81.42945861816406,78.68464660644531,81.3013687133789,906923.0
+2016-02-23,82.16140747070312,84.17427062988281,81.6124496459961,82.52738189697266,478474.0
+2016-02-24,81.97842407226562,82.16140747070312,79.5995864868164,80.53282165527344,219942.0
+2016-02-25,80.88050079345703,81.42945861816406,79.7825698852539,80.18514251708984,136834.0
+2016-02-28,81.06348419189453,83.07634735107422,81.06348419189453,81.92352294921875,224922.0
+2016-02-29,82.52738189697266,83.80829620361328,81.42945861816406,81.53925323486328,544433.0
+2016-03-01,82.89335632324219,84.35726165771484,82.34439849853516,83.36912536621094,423812.0
+2016-03-02,84.72323608398438,85.27220153808594,83.07634735107422,83.97298431396484,236481.0
+2016-03-03,84.17427062988281,84.54024505615234,82.71037292480469,83.79000091552734,124525.0
+2016-03-06,84.9062271118164,89.29792785644531,84.54024505615234,88.2365951538086,230667.0
+2016-03-07,88.01701354980469,89.11493682861328,87.46804809570312,87.98041534423828,99618.0
+2016-03-08,88.38298797607422,88.56597137451172,86.004150390625,86.16883850097656,139996.0
+2016-03-09,85.0892105102539,85.0892105102539,82.71037292480469,83.99128723144531,1053587.0
+2016-03-10,84.17427062988281,84.35726165771484,81.6124496459961,81.83203125,352763.0
+2016-03-13,82.89335632324219,82.89335632324219,80.88050079345703,81.6490478515625,261527.0
+2016-03-14,81.42945861816406,81.97842407226562,80.88050079345703,81.17327880859375,118481.0
+2016-03-15,80.33153533935547,80.51451873779297,78.31867218017578,79.23361206054688,191560.0
+2016-03-16,79.23361206054688,81.06348419189453,78.68464660644531,80.84390258789062,180229.0
+2016-03-17,81.6124496459961,83.25933837890625,81.06348419189453,81.33796691894531,670071.0
+2016-03-20,82.34439849853516,83.25933837890625,81.42945861816406,81.74053955078125,352076.0
+2016-03-21,82.34439849853516,82.34439849853516,80.51451873779297,80.89879608154297,274577.0
+2016-03-22,81.42945861816406,81.6124496459961,79.41659545898438,79.7459716796875,195603.0
+2016-03-23,79.23361206054688,79.96556091308594,78.31867218017578,78.92253112792969,360532.0
+2016-03-24,78.68464660644531,78.68464660644531,77.58672332763672,78.06249237060547,225422.0
+2016-03-27,78.50165557861328,79.05062103271484,77.58672332763672,78.11738586425781,218470.0
+2016-03-28,78.31867218017578,78.86763763427734,76.12281799316406,76.4887924194336,314652.0
+2016-03-29,75.93983459472656,76.4887924194336,74.2929458618164,75.55555725097656,216733.0
+2016-03-30,75.93983459472656,77.22074890136719,74.4759292602539,76.01303100585938,195020.0
+2016-03-31,75.390869140625,77.03775787353516,75.02489471435547,76.17771911621094,285644.0
+2016-04-03,75.390869140625,75.75684356689453,73.37800598144531,73.89037322998047,171899.0
+2016-04-04,74.10995483398438,76.12281799316406,73.92697143554688,75.51895904541016,568937.0
+2016-04-05,75.2078857421875,77.40373229980469,74.65892028808594,75.8117446899414,399766.0
+2016-04-06,76.85477447509766,77.22074890136719,75.93983459472656,76.15941619873047,207740.0
+2016-04-07,76.85477447509766,77.40373229980469,75.75684356689453,75.97643280029297,462383.0
+2016-04-10,76.85477447509766,76.85477447509766,76.12281799316406,76.19601440429688,292437.0
+2016-04-11,76.3058090209961,76.3058090209961,75.390869140625,75.66535186767578,201995.0
+2016-04-12,75.2078857421875,77.22074890136719,75.2078857421875,76.10452270507812,481349.0
+2016-04-13,76.67178344726562,78.31867218017578,76.12281799316406,77.58672332763672,543215.0
+2016-04-14,77.76970672607422,78.86763763427734,77.40373229980469,78.31867218017578,348880.0
+2016-04-17,78.13568115234375,78.68464660644531,77.76970672607422,78.11738586425781,352276.0
+2016-04-18,77.22074890136719,78.13568115234375,76.4887924194336,77.95269775390625,205034.0
+2016-04-19,78.68464660644531,80.51451873779297,78.31867218017578,80.36813354492188,338814.0
+2016-04-20,80.14854431152344,81.97842407226562,79.5995864868164,80.75240325927734,167203.0
+2016-04-21,72.82904815673828,73.92697143554688,72.82904815673828,72.82904815673828,827077.0
+2016-04-24,69.16929626464844,71.91410827636719,69.16929626464844,71.2553482055664,985867.0
+2016-04-25,71.36514282226562,73.01203155517578,70.63319396972656,72.62776184082031,719804.0
+2016-04-26,72.82904815673828,72.82904815673828,70.9991683959961,71.09066009521484,483274.0
+2016-04-27,71.54813385009766,71.54813385009766,67.70539093017578,69.57186889648438,1386489.0
+2016-04-28,69.71825408935547,71.91410827636719,69.53527069091797,70.87107849121094,974769.0
+2016-05-01,70.9991683959961,72.09709167480469,70.45021057128906,71.0723648071289,354492.0
+2016-05-02,71.36514282226562,71.36514282226562,70.084228515625,70.852783203125,352931.0
+2016-05-03,70.9991683959961,71.91410827636719,70.084228515625,70.55999755859375,651942.0
+2016-05-04,70.26721954345703,70.26721954345703,69.16929626464844,69.4803695678711,319790.0
+2016-05-05,70.8161849975586,70.8161849975586,69.71825408935547,69.9012451171875,300470.0
+2016-05-08,70.45021057128906,70.63319396972656,69.9012451171875,70.084228515625,368947.0
+2016-05-09,70.084228515625,70.8161849975586,69.71825408935547,70.26721954345703,340083.0
+2016-05-10,70.084228515625,70.45021057128906,69.53527069091797,69.71825408935547,372776.0
+2016-05-11,70.084228515625,70.084228515625,68.8033218383789,68.9131088256836,282908.0
+2016-05-12,69.16929626464844,69.35227966308594,68.8033218383789,68.94970703125,411833.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,82.52738189697266,84.17427062988281,78.31867218017578,82.58228302001953,964120.0
+2016-05-25,83.62531280517578,90.5788345336914,83.44232177734375,90.10307312011719,1403010.0
+2016-05-26,91.12779998779297,93.32365417480469,87.65103912353516,88.40128326416016,1464110.0
+2016-05-29,88.01701354980469,88.93195343017578,83.62531280517578,85.29049682617188,559151.0
+2016-05-30,85.45518493652344,88.74896240234375,82.89335632324219,86.51651763916016,785704.0
+2016-05-31,86.55310821533203,88.56597137451172,84.9062271118164,85.4734878540039,334016.0
+2016-06-01,85.45518493652344,86.004150390625,83.07634735107422,83.40572357177734,173025.0
+2016-06-02,83.25933837890625,84.17427062988281,81.7954330444336,82.30780029296875,424579.0
+2016-06-05,82.34439849853516,82.89335632324219,80.51451873779297,80.62431335449219,149827.0
+2016-06-06,80.51451873779297,81.97842407226562,78.50165557861328,81.2281723022461,250535.0
+2016-06-07,82.71037292480469,89.29792785644531,82.71037292480469,89.29792785644531,961764.0
+2016-06-08,90.5788345336914,93.32365417480469,86.9190902709961,87.19356536865234,980651.0
+2016-06-09,88.19999694824219,91.4937744140625,86.1871337890625,88.49278259277344,854924.0
+2016-06-12,88.19999694824219,89.48091125488281,86.9190902709961,88.76725769042969,390053.0
+2016-06-13,88.19999694824219,95.61099243164062,88.19999694824219,92.17082977294922,1258871.0
+2016-06-14,,,,,
+2016-06-15,97.8983383178711,99.72821807861328,88.74896240234375,89.86518859863281,1002058.0
+2016-06-16,89.48091125488281,90.02987670898438,87.1020736694336,87.94381713867188,439850.0
+2016-06-19,88.74896240234375,89.29792785644531,86.73609924316406,86.9190902709961,277711.0
+2016-06-20,87.28506469726562,87.65103912353516,86.004150390625,86.86418914794922,369538.0
+2016-06-21,87.1020736694336,90.5788345336914,86.73609924316406,87.37655639648438,668962.0
+2016-06-22,87.83402252197266,88.56597137451172,85.27220153808594,85.56497955322266,237459.0
+2016-06-23,85.0892105102539,85.0892105102539,83.25933837890625,84.54024505615234,238554.0
+2016-06-26,75.93983459472656,81.7954330444336,75.93983459472656,81.24647521972656,397136.0
+2016-06-27,83.25933837890625,85.0892105102539,80.88050079345703,81.24647521972656,283355.0
+2016-06-28,81.06348419189453,83.80829620361328,80.14854431152344,81.7954330444336,295564.0
+2016-06-29,82.34439849853516,83.99128723144531,81.97842407226562,82.89335632324219,169227.0
+2016-06-30,83.62531280517578,83.62531280517578,80.51451873779297,80.697509765625,82633.0
+2016-07-03,83.62531280517578,83.62531280517578,80.51451873779297,80.697509765625,82633.0
+2016-07-04,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-05,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-06,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-10,83.44232177734375,84.72323608398438,82.89335632324219,83.99128723144531,107547.0
+2016-07-11,84.35726165771484,84.9062271118164,83.07634735107422,83.07634735107422,48081.0
+2016-07-12,83.44232177734375,83.80829620361328,83.25933837890625,83.44232177734375,35431.0
+2016-07-14,83.99128723144531,85.82115936279297,82.89335632324219,84.54024505615234,249610.0
+2016-07-17,86.004150390625,86.9190902709961,85.45518493652344,86.1871337890625,115891.0
+2016-07-18,86.004150390625,86.37012481689453,84.72323608398438,84.72323608398438,122067.0
+2016-07-19,84.9062271118164,84.9062271118164,83.62531280517578,84.17427062988281,108800.0
+2016-07-20,84.17427062988281,84.17427062988281,82.71037292480469,82.89335632324219,86468.0
+2016-07-21,83.07634735107422,83.44232177734375,76.85477447509766,77.40373229980469,369273.0
+2016-07-24,77.95269775390625,79.7825698852539,76.12281799316406,78.68464660644531,215761.0
+2016-07-25,78.13568115234375,78.68464660644531,76.85477447509766,77.76970672607422,156404.0
+2016-07-26,77.58672332763672,77.58672332763672,75.2078857421875,76.4887924194336,92795.0
+2016-07-27,78.13568115234375,81.97842407226562,77.76970672607422,78.50165557861328,883069.0
+2016-07-28,78.50165557861328,79.23361206054688,76.85477447509766,77.03775787353516,246162.0
+2016-07-31,77.03775787353516,77.95269775390625,75.75684356689453,76.4887924194336,170956.0
+2016-08-01,77.22074890136719,77.76970672607422,76.4887924194336,76.67178344726562,103915.0
+2016-08-02,76.67178344726562,76.67178344726562,74.2929458618164,75.75684356689453,110414.0
+2016-08-03,75.2078857421875,75.2078857421875,73.74398040771484,73.92697143554688,213225.0
+2016-08-04,74.10995483398438,74.65892028808594,70.084228515625,73.74398040771484,611522.0
+2016-08-07,73.19502258300781,74.10995483398438,72.64605712890625,73.01203155517578,229441.0
+2016-08-08,73.19502258300781,77.40373229980469,73.01203155517578,76.67178344726562,399934.0
+2016-08-09,76.85477447509766,78.68464660644531,76.4887924194336,78.13568115234375,375611.0
+2016-08-10,78.13568115234375,79.05062103271484,77.40373229980469,78.13568115234375,140613.0
+2016-08-11,77.76970672607422,78.31867218017578,75.93983459472656,76.12281799316406,91025.0
+2016-08-14,76.85477447509766,78.68464660644531,76.85477447509766,77.95269775390625,97664.0
+2016-08-15,78.13568115234375,78.50165557861328,77.76970672607422,78.50165557861328,70287.0
+2016-08-16,78.13568115234375,81.7954330444336,78.13568115234375,79.23361206054688,322102.0
+2016-08-17,79.23361206054688,79.96556091308594,77.76970672607422,78.50165557861328,107617.0
+2016-08-18,78.68464660644531,78.68464660644531,76.85477447509766,77.95269775390625,43601.0
+2016-08-21,77.95269775390625,79.41659545898438,77.95269775390625,78.68464660644531,73530.0
+2016-08-22,78.31867218017578,78.50165557861328,76.3058090209961,76.67178344726562,75839.0
+2016-08-23,76.4887924194336,76.4887924194336,74.84191131591797,75.57386016845703,146519.0
+2016-08-24,75.93983459472656,75.93983459472656,72.82904815673828,73.19502258300781,52316.0
+2016-08-25,71.36514282226562,71.91410827636719,70.26721954345703,71.73111724853516,202217.0
+2016-08-28,72.09709167480469,73.37800598144531,71.36514282226562,72.82904815673828,136098.0
+2016-08-29,73.19502258300781,75.2078857421875,73.01203155517578,73.56099700927734,123998.0
+2016-08-30,73.37800598144531,74.4759292602539,73.37800598144531,74.10995483398438,80224.0
+2016-08-31,74.2929458618164,74.2929458618164,71.36514282226562,71.73111724853516,87370.0
+2016-09-01,71.91410827636719,71.91410827636719,69.53527069091797,70.9991683959961,109794.0
+2016-09-04,71.91410827636719,72.46307373046875,71.18215942382812,72.46307373046875,78487.0
+2016-09-05,72.28008270263672,73.74398040771484,72.28008270263672,73.37800598144531,139784.0
+2016-09-06,73.74398040771484,74.10995483398438,72.28008270263672,73.19502258300781,59313.0
+2016-09-07,73.19502258300781,73.19502258300781,71.18215942382812,71.36514282226562,68709.0
+2016-09-08,72.28008270263672,72.46307373046875,71.36514282226562,72.28008270263672,56167.0
+2016-09-11,72.28008270263672,72.28008270263672,72.28008270263672,72.28008270263672,0.0
+2016-09-12,72.28008270263672,72.28008270263672,72.28008270263672,72.28008270263672,0.0
+2016-09-18,71.73111724853516,71.73111724853516,69.35227966308594,69.35227966308594,113921.0
+2016-09-19,69.53527069091797,69.71825408935547,64.04564666748047,65.14356994628906,179311.0
+2016-09-20,65.5095443725586,66.97344207763672,63.67966842651367,66.79045867919922,97584.0
+2016-09-21,67.52240753173828,67.52240753173828,66.24149322509766,67.33941650390625,48808.0
+2016-09-22,67.52240753173828,67.52240753173828,66.24149322509766,67.33941650390625,48808.0
+2016-09-25,67.70539093017578,68.07136535644531,65.87551879882812,67.70539093017578,103698.0
+2016-09-26,68.07136535644531,71.54813385009766,68.07136535644531,69.53527069091797,220646.0
+2016-09-27,68.07136535644531,68.07136535644531,64.22863006591797,65.6925277709961,303758.0
+2016-09-28,66.05850219726562,66.05850219726562,59.10498046875,61.30083084106445,175688.0
+2016-09-29,62.21576690673828,62.39875411987305,56.90912628173828,61.666805267333984,235172.0
+2016-10-02,61.666805267333984,62.21576690673828,55.445228576660156,55.445228576660156,214430.0
+2016-10-03,53.615352630615234,55.079254150390625,49.95560073852539,51.05352783203125,1312942.0
+2016-10-04,51.236515045166016,51.78547668457031,46.66182327270508,48.308712005615234,2058053.0
+2016-10-05,49.406639099121094,50.32157516479492,47.393775939941406,47.393775939941406,2025991.0
+2016-10-06,47.75975036621094,47.9427375793457,45.19792556762695,45.563899993896484,1919745.0
+2016-10-09,45.74688720703125,47.027801513671875,45.2894172668457,45.563899993896484,1464648.0
+2016-10-10,45.6553955078125,46.47883987426758,44.19149398803711,45.10643005371094,1564265.0
+2016-10-11,45.38091278076172,48.12572479248047,45.19792556762695,46.84481430053711,2901085.0
+2016-10-12,46.84481430053711,48.8576774597168,46.47883987426758,46.66182327270508,4469298.0
+2016-10-13,46.66182327270508,47.75975036621094,45.01493835449219,45.74688720703125,2738936.0
+2016-10-16,45.6553955078125,47.393775939941406,45.10643005371094,45.563899993896484,2193607.0
+2016-10-17,45.6553955078125,45.6553955078125,44.19149398803711,44.374481201171875,1393435.0
+2016-10-18,44.374481201171875,44.740455627441406,40.165767669677734,40.165767669677734,2481641.0
+2016-10-19,39.98278045654297,41.17219924926758,37.878421783447266,40.257259368896484,3032739.0
+2016-10-20,38.42738342285156,40.62323760986328,36.96348571777344,39.7997932434082,3515813.0
+2016-10-23,40.257259368896484,43.0020751953125,39.98278045654297,42.36161804199219,2000967.0
+2016-10-24,,,,,
+2016-10-25,42.17863082885742,43.09356689453125,41.81265640258789,41.90414810180664,1544892.0
+2016-10-26,41.90414810180664,41.995643615722656,40.98921203613281,40.98921203613281,1544858.0
+2016-10-27,40.98921203613281,42.4531135559082,40.62323760986328,41.629669189453125,1857807.0
+2016-10-30,41.629669189453125,43.09356689453125,41.53817367553711,42.72759246826172,2237110.0
+2016-10-31,42.819087982177734,43.185062408447266,42.36161804199219,42.63610076904297,1059919.0
+2016-11-01,42.63610076904297,42.910579681396484,41.81265640258789,41.90414810180664,1642801.0
+2016-11-02,41.721160888671875,41.90414810180664,40.80622482299805,40.98921203613281,710407.0
+2016-11-03,40.98921203613281,43.09356689453125,40.98921203613281,42.4531135559082,1855238.0
+2016-11-06,42.36161804199219,45.929874420166016,42.27012252807617,44.64896011352539,3385878.0
+2016-11-07,45.01493835449219,47.027801513671875,44.92344284057617,45.929874420166016,2078594.0
+2016-11-08,46.29584884643555,47.21078872680664,45.74688720703125,45.929874420166016,1530260.0
+2016-11-09,43.91701126098633,49.58962631225586,43.45954132080078,48.8576774597168,2616563.0
+2016-11-10,49.22365188598633,52.88340377807617,49.22365188598633,51.78547668457031,1916346.0
+2016-11-13,52.88340377807617,55.62821578979492,51.96846389770508,55.26224136352539,949828.0
+2016-11-14,55.62821578979492,57.824066162109375,54.16431427001953,54.3473014831543,1056841.0
+2016-11-15,55.445228576660156,55.99419021606445,51.60248947143555,54.53028869628906,1185976.0
+2016-11-16,55.445228576660156,57.09211730957031,55.445228576660156,56.17717742919922,598454.0
+2016-11-17,55.99419021606445,56.54315185546875,53.981327056884766,55.445228576660156,605106.0
+2016-11-20,55.81120300292969,56.17717742919922,54.53028869628906,55.079254150390625,268505.0
+2016-11-21,55.079254150390625,55.445228576660156,54.53028869628906,54.896263122558594,172803.0
+2016-11-22,55.26224136352539,57.27510452270508,55.079254150390625,56.54315185546875,570619.0
+2016-11-23,56.72614288330078,59.10498046875,56.72614288330078,58.7390022277832,555893.0
+2016-11-24,60.202903747558594,60.202903747558594,57.27510452270508,58.37302780151367,536680.0
+2016-11-27,58.00705337524414,59.47095489501953,58.00705337524414,58.55601501464844,255490.0
+2016-11-28,58.7390022277832,60.38589096069336,58.00705337524414,60.202903747558594,402086.0
+2016-11-29,61.11784362792969,61.666805267333984,60.202903747558594,60.38589096069336,789244.0
+2016-11-30,61.30083084106445,64.77759552001953,60.75186538696289,64.41162109375,617623.0
+2016-12-01,65.6925277709961,68.62033081054688,65.32655334472656,68.25435638427734,544360.0
+2016-12-04,69.53527069091797,71.36514282226562,69.53527069091797,70.45021057128906,518865.0
+2016-12-05,70.26721954345703,71.36514282226562,68.43734741210938,70.084228515625,470316.0
+2016-12-06,70.084228515625,70.9991683959961,70.084228515625,70.8161849975586,207956.0
+2016-12-07,70.8161849975586,70.9991683959961,69.9012451171875,70.45021057128906,192017.0
+2016-12-08,69.9012451171875,70.63319396972656,69.16929626464844,69.9012451171875,106659.0
+2016-12-11,70.084228515625,70.63319396972656,70.084228515625,70.26721954345703,573805.0
+2016-12-12,70.45021057128906,70.63319396972656,67.88838195800781,69.53527069091797,552754.0
+2016-12-13,67.70539093017578,68.62033081054688,65.5095443725586,65.6925277709961,482592.0
+2016-12-14,65.5095443725586,65.87551879882812,63.130706787109375,65.14356994628906,463221.0
+2016-12-15,64.5946044921875,67.33941650390625,63.67966842651367,65.32655334472656,471316.0
+2016-12-18,66.79045867919922,67.52240753173828,66.05850219726562,67.15643310546875,144240.0
+2016-12-19,67.52240753173828,67.52240753173828,65.32655334472656,66.42448425292969,290050.0
+2016-12-20,65.32655334472656,66.05850219726562,64.22863006591797,64.41162109375,173458.0
+2016-12-21,65.32655334472656,65.5095443725586,62.76472854614258,63.130706787109375,269298.0
+2016-12-22,63.313690185546875,65.32655334472656,62.58174133300781,64.77759552001953,362770.0
+2016-12-25,64.96057891845703,66.42448425292969,64.96057891845703,65.87551879882812,229879.0
+2016-12-26,,,,,
+2016-12-27,66.42448425292969,68.07136535644531,65.6925277709961,67.52240753173828,449892.0
+2016-12-28,68.43734741210938,68.62033081054688,67.33941650390625,67.70539093017578,366710.0
+2016-12-29,67.70539093017578,67.70539093017578,66.97344207763672,67.33941650390625,168012.0
+2017-01-01,67.33941650390625,68.07136535644531,66.60746765136719,68.07136535644531,211147.0
+2017-01-02,68.25435638427734,69.71825408935547,68.07136535644531,68.07136535644531,330154.0
+2017-01-03,68.07136535644531,68.25435638427734,67.52240753173828,67.88838195800781,131885.0
+2017-01-04,67.70539093017578,68.62033081054688,66.79045867919922,66.79045867919922,224689.0
+2017-01-05,67.15643310546875,68.07136535644531,66.79045867919922,67.15643310546875,57084.0
+2017-01-08,67.33941650390625,67.33941650390625,64.96057891845703,64.96057891845703,220220.0
+2017-01-09,64.77759552001953,64.77759552001953,62.58174133300781,63.86265563964844,151698.0
+2017-01-10,63.67966842651367,63.67966842651367,61.84979248046875,62.032779693603516,290181.0
+2017-01-11,62.032779693603516,62.21576690673828,58.00705337524414,58.00705337524414,387525.0
+2017-01-12,58.55601501464844,59.83692932128906,58.00705337524414,58.55601501464844,194722.0
+2017-01-15,59.287967681884766,59.287967681884766,58.37302780151367,58.55601501464844,136739.0
+2017-01-16,58.7390022277832,58.7390022277832,56.17717742919922,56.90912628173828,290885.0
+2017-01-17,56.90912628173828,58.55601501464844,55.445228576660156,58.55601501464844,357370.0
+2017-01-18,58.55601501464844,58.55601501464844,55.81120300292969,55.81120300292969,623195.0
+2017-01-19,55.99419021606445,56.360164642333984,54.713279724121094,55.079254150390625,393643.0
+2017-01-22,55.079254150390625,57.27510452270508,54.53028869628906,56.72614288330078,514865.0
+2017-01-23,57.09211730957031,58.00705337524414,57.09211730957031,57.458091735839844,454647.0
+2017-01-24,57.824066162109375,58.37302780151367,57.27510452270508,58.00705337524414,356050.0
+2017-01-25,58.190040588378906,61.84979248046875,58.00705337524414,60.38589096069336,863055.0
+2017-01-26,60.75186538696289,61.666805267333984,59.47095489501953,59.6539421081543,378925.0
+2017-01-29,60.38589096069336,60.38589096069336,59.10498046875,59.6539421081543,218777.0
+2017-01-30,59.47095489501953,59.47095489501953,58.00705337524414,58.55601501464844,132522.0
+2017-01-31,58.00705337524414,58.190040588378906,57.09211730957031,58.190040588378906,164169.0
+2017-02-01,58.00705337524414,60.38589096069336,57.64107894897461,60.38589096069336,317892.0
+2017-02-02,60.38589096069336,60.568878173828125,59.10498046875,60.01991653442383,320340.0
+2017-02-05,60.01991653442383,60.01991653442383,58.37302780151367,58.55601501464844,129363.0
+2017-02-06,58.7390022277832,58.92198944091797,57.64107894897461,58.92198944091797,119117.0
+2017-02-07,58.92198944091797,58.92198944091797,58.00705337524414,58.190040588378906,78224.0
+2017-02-08,57.824066162109375,57.824066162109375,56.72614288330078,57.09211730957031,161347.0
+2017-02-09,57.458091735839844,57.458091735839844,56.54315185546875,56.72614288330078,115365.0
+2017-02-12,57.458091735839844,57.824066162109375,57.458091735839844,57.64107894897461,77365.0
+2017-02-13,57.824066162109375,60.202903747558594,57.64107894897461,60.01991653442383,391869.0
+2017-02-14,60.202903747558594,60.202903747558594,58.7390022277832,58.92198944091797,196488.0
+2017-02-15,58.92198944091797,59.6539421081543,58.190040588378906,59.6539421081543,151681.0
+2017-02-16,59.47095489501953,60.202903747558594,59.10498046875,59.10498046875,173475.0
+2017-02-19,59.287967681884766,60.01991653442383,58.92198944091797,59.10498046875,109069.0
+2017-02-20,59.287967681884766,59.287967681884766,58.37302780151367,58.55601501464844,91281.0
+2017-02-21,58.55601501464844,58.7390022277832,56.360164642333984,57.458091735839844,172531.0
+2017-02-22,58.00705337524414,58.37302780151367,57.09211730957031,57.458091735839844,74402.0
+2017-02-23,57.458091735839844,57.824066162109375,56.90912628173828,57.09211730957031,87711.0
+2017-02-26,57.824066162109375,57.824066162109375,57.09211730957031,57.27510452270508,56519.0
+2017-02-27,57.27510452270508,57.27510452270508,54.713279724121094,54.896263122558594,182936.0
+2017-02-28,54.896263122558594,55.445228576660156,53.2493782043457,55.26224136352539,180791.0
+2017-03-01,55.445228576660156,55.99419021606445,54.53028869628906,55.62821578979492,221474.0
+2017-03-02,55.99419021606445,60.01991653442383,55.62821578979492,59.287967681884766,900433.0
+2017-03-05,59.47095489501953,60.202903747558594,58.55601501464844,60.01991653442383,229553.0
+2017-03-06,59.6539421081543,60.202903747558594,58.55601501464844,59.47095489501953,115990.0
+2017-03-07,59.10498046875,59.287967681884766,58.7390022277832,59.287967681884766,121509.0
+2017-03-08,59.10498046875,59.10498046875,58.190040588378906,58.190040588378906,127196.0
+2017-03-09,56.72614288330078,57.458091735839844,55.445228576660156,56.360164642333984,141417.0
+2017-03-12,55.445228576660156,55.62821578979492,54.3473014831543,54.53028869628906,163491.0
+2017-03-13,54.16431427001953,55.26224136352539,53.06639099121094,53.2493782043457,277621.0
+2017-03-14,52.517425537109375,54.713279724121094,52.151451110839844,54.713279724121094,522841.0
+2017-03-15,55.445228576660156,55.445228576660156,54.16431427001953,54.3473014831543,129880.0
+2017-03-16,54.713279724121094,56.72614288330078,54.713279724121094,55.81120300292969,244272.0
+2017-03-19,56.72614288330078,57.824066162109375,56.360164642333984,57.27510452270508,178891.0
+2017-03-20,57.27510452270508,57.824066162109375,56.54315185546875,57.64107894897461,150440.0
+2017-03-21,57.458091735839844,58.00705337524414,56.360164642333984,56.360164642333984,184878.0
+2017-03-22,55.99419021606445,55.99419021606445,54.896263122558594,55.62821578979492,132810.0
+2017-03-23,55.445228576660156,56.360164642333984,55.26224136352539,56.360164642333984,124280.0
+2017-03-26,56.54315185546875,57.27510452270508,56.17717742919922,56.90912628173828,106312.0
+2017-03-27,56.90912628173828,57.458091735839844,56.17717742919922,56.17717742919922,86459.0
+2017-03-28,56.360164642333984,58.55601501464844,56.360164642333984,57.27510452270508,217981.0
+2017-03-29,57.27510452270508,57.27510452270508,57.27510452270508,57.27510452270508,0.0
+2017-03-30,58.37302780151367,59.6539421081543,57.64107894897461,59.10498046875,197075.0
+2017-04-02,,,,,
+2017-04-03,60.934852600097656,61.11784362792969,58.7390022277832,58.7390022277832,224639.0
+2017-04-04,,,,,
+2017-04-05,58.92198944091797,60.75186538696289,58.55601501464844,60.568878173828125,464604.0
+2017-04-06,60.38589096069336,60.38589096069336,58.7390022277832,58.92198944091797,171026.0
+2017-04-09,59.10498046875,59.10498046875,58.00705337524414,58.190040588378906,171224.0
+2017-04-10,58.190040588378906,58.190040588378906,57.09211730957031,57.458091735839844,146770.0
+2017-04-11,57.27510452270508,57.64107894897461,56.54315185546875,56.72614288330078,148425.0
+2017-04-12,56.72614288330078,57.64107894897461,56.72614288330078,56.90912628173828,185854.0
+2017-04-13,57.09211730957031,57.458091735839844,56.72614288330078,56.72614288330078,117852.0
+2017-04-16,57.09211730957031,57.09211730957031,55.079254150390625,55.99419021606445,169672.0
+2017-04-17,55.99419021606445,55.99419021606445,55.079254150390625,55.62821578979492,100081.0
+2017-04-18,55.81120300292969,56.54315185546875,54.713279724121094,54.713279724121094,206510.0
+2017-04-19,54.896263122558594,55.81120300292969,54.3473014831543,55.26224136352539,139038.0
+2017-04-20,55.079254150390625,55.079254150390625,53.06639099121094,53.06639099121094,233278.0
+2017-04-23,53.06639099121094,53.06639099121094,53.06639099121094,53.06639099121094,0.0
+2017-04-24,58.55601501464844,58.55601501464844,58.190040588378906,58.55601501464844,356587.0
+2017-04-25,64.41162109375,64.41162109375,60.568878173828125,64.41162109375,2184559.0
+2017-04-26,64.77759552001953,66.05850219726562,63.130706787109375,63.86265563964844,2127033.0
+2017-04-27,63.86265563964844,64.04564666748047,62.032779693603516,62.21576690673828,653157.0
+2017-04-30,62.58174133300781,67.15643310546875,61.30083084106445,65.14356994628906,1034077.0
+2017-05-01,65.6925277709961,68.43734741210938,65.32655334472656,67.15643310546875,737762.0
+2017-05-02,,,,,
+2017-05-03,67.52240753173828,67.88838195800781,66.79045867919922,67.15643310546875,239172.0
+2017-05-04,67.15643310546875,67.15643310546875,64.41162109375,64.77759552001953,335398.0
+2017-05-07,64.04564666748047,64.41162109375,62.947715759277344,63.313690185546875,266747.0
+2017-05-08,63.496681213378906,64.77759552001953,62.947715759277344,64.22863006591797,279044.0
+2017-05-09,,,,,
+2017-05-10,64.04564666748047,64.41162109375,63.86265563964844,64.41162109375,86365.0
+2017-05-11,64.41162109375,66.42448425292969,64.04564666748047,64.41162109375,346624.0
+2017-05-14,64.04564666748047,65.5095443725586,64.04564666748047,64.5946044921875,95166.0
+2017-05-15,65.14356994628906,66.42448425292969,65.14356994628906,65.87551879882812,197200.0
+2017-05-16,65.5095443725586,70.45021057128906,65.5095443725586,68.9863052368164,391176.0
+2017-05-17,69.16929626464844,69.16929626464844,67.70539093017578,68.9863052368164,235408.0
+2017-05-18,68.25435638427734,68.8033218383789,68.07136535644531,68.25435638427734,144396.0
+2017-05-21,68.8033218383789,69.53527069091797,68.25435638427734,68.25435638427734,185021.0
+2017-05-22,68.43734741210938,68.62033081054688,67.52240753173828,68.07136535644531,224185.0
+2017-05-23,67.70539093017578,68.25435638427734,67.70539093017578,67.88838195800781,122256.0
+2017-05-24,67.88838195800781,70.8161849975586,67.88838195800781,69.53527069091797,610255.0
+2017-05-25,70.26721954345703,72.46307373046875,69.53527069091797,69.9012451171875,361650.0
+2017-05-28,69.9012451171875,69.9012451171875,66.05850219726562,66.42448425292969,113902.0
+2017-05-29,66.05850219726562,68.25435638427734,66.05850219726562,67.88838195800781,122293.0
+2017-05-30,67.70539093017578,68.8033218383789,67.70539093017578,68.43734741210938,64079.0
+2017-05-31,68.43734741210938,70.084228515625,68.43734741210938,68.8033218383789,102339.0
+2017-06-01,68.8033218383789,69.35227966308594,68.43734741210938,68.62033081054688,80350.0
+2017-06-04,68.43734741210938,69.71825408935547,68.43734741210938,69.35227966308594,25723.0
+2017-06-05,69.35227966308594,70.35871124267578,68.9863052368164,69.99273681640625,31138.0
+2017-06-06,70.084228515625,70.084228515625,67.70539093017578,67.88838195800781,135631.0
+2017-06-07,67.97987365722656,69.62676239013672,67.97987365722656,69.62676239013672,78272.0
+2017-06-08,69.62676239013672,73.19502258300781,69.35227966308594,69.71825408935547,407318.0
+2017-06-11,69.9012451171875,70.8161849975586,67.88838195800781,68.3458480834961,157862.0
+2017-06-12,68.62033081054688,71.09066009521484,68.3458480834961,70.26721954345703,180334.0
+2017-06-13,70.9991683959961,73.19502258300781,70.9991683959961,73.19502258300781,319582.0
+2017-06-14,73.10352325439453,75.57386016845703,73.10352325439453,74.38443756103516,368768.0
+2017-06-15,74.10995483398438,76.3058090209961,72.82904815673828,73.74398040771484,318001.0
+2017-06-18,73.37800598144531,73.92697143554688,71.18215942382812,71.36514282226562,154590.0
+2017-06-19,71.36514282226562,71.82261657714844,69.44377136230469,70.63319396972656,336192.0
+2017-06-20,70.54170227050781,72.64605712890625,69.9012451171875,69.99273681640625,200878.0
+2017-06-21,72.09709167480469,73.56099700927734,70.8161849975586,73.37800598144531,368438.0
+2017-06-22,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-25,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-06-26,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-27,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-28,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-29,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-07-02,77.76970672607422,79.05062103271484,75.390869140625,75.57386016845703,138214.0
+2017-07-03,75.84834289550781,76.3058090209961,73.83547973632812,74.2929458618164,199902.0
+2017-07-04,74.10995483398438,74.38443756103516,73.56099700927734,73.56099700927734,104262.0
+2017-07-05,73.92697143554688,74.4759292602539,73.01203155517578,74.2929458618164,70323.0
+2017-07-06,74.4759292602539,79.5995864868164,74.2929458618164,77.76970672607422,337349.0
+2017-07-09,78.13568115234375,79.23361206054688,77.31224060058594,78.13568115234375,92049.0
+2017-07-10,78.31867218017578,80.14854431152344,78.22718048095703,79.69107818603516,229063.0
+2017-07-11,79.41659545898438,83.80829620361328,79.23361206054688,83.62531280517578,377511.0
+2017-07-12,83.80829620361328,87.1020736694336,82.4358901977539,84.17427062988281,376114.0
+2017-07-13,84.17427062988281,85.82115936279297,81.6124496459961,83.44232177734375,99047.0
+2017-07-16,81.15497589111328,83.89979553222656,81.15497589111328,82.89335632324219,47362.0
+2017-07-17,83.62531280517578,83.62531280517578,79.7825698852539,80.697509765625,127408.0
+2017-07-18,79.96556091308594,83.71680450439453,79.96556091308594,81.88693237304688,99286.0
+2017-07-19,81.97842407226562,82.89335632324219,81.52095031738281,82.16140747070312,36078.0
+2017-07-20,81.52095031738281,82.71037292480469,81.33796691894531,82.34439849853516,68721.0
+2017-07-23,83.25933837890625,87.7425308227539,82.34439849853516,84.63174438476562,324481.0
+2017-07-24,85.45518493652344,86.55310821533203,84.72323608398438,85.36369323730469,101646.0
+2017-07-25,84.81472778320312,85.18070220947266,82.98485565185547,83.07634735107422,56047.0
+2017-07-26,83.25933837890625,83.89979553222656,81.88693237304688,82.06991577148438,52913.0
+2017-07-27,81.42945861816406,82.06991577148438,79.7825698852539,81.15497589111328,156352.0
+2017-07-30,80.33153533935547,80.33153533935547,78.86763763427734,79.96556091308594,79609.0
+2017-07-31,78.77613830566406,79.5995864868164,78.68464660644531,78.68464660644531,96455.0
+2017-08-01,78.68464660644531,80.05705261230469,78.31867218017578,78.68464660644531,89978.0
+2017-08-02,78.68464660644531,78.77613830566406,77.76970672607422,78.77613830566406,65276.0
+2017-08-03,78.68464660644531,83.25933837890625,78.41016387939453,81.6124496459961,125102.0
+2017-08-06,81.24647521972656,83.07634735107422,81.24647521972656,81.7954330444336,114261.0
+2017-08-07,81.42945861816406,82.52738189697266,81.33796691894531,81.97842407226562,83467.0
+2017-08-08,81.52095031738281,84.81472778320312,80.88050079345703,82.52738189697266,194424.0
+2017-08-09,82.52738189697266,84.63174438476562,82.52738189697266,82.89335632324219,99112.0
+2017-08-10,82.71037292480469,84.72323608398438,82.52738189697266,84.63174438476562,69597.0
+2017-08-13,84.63174438476562,84.72323608398438,82.34439849853516,83.62531280517578,38988.0
+2017-08-14,84.54024505615234,84.99771881103516,82.89335632324219,83.25933837890625,80469.0
+2017-08-15,83.25933837890625,88.38298797607422,83.07634735107422,85.27220153808594,245559.0
+2017-08-16,85.82115936279297,88.19999694824219,84.17427062988281,87.46804809570312,155118.0
+2017-08-17,87.65103912353516,88.01701354980469,81.97842407226562,83.350830078125,478180.0
+2017-08-20,83.44232177734375,83.89979553222656,83.350830078125,83.44232177734375,124224.0
+2017-08-21,83.62531280517578,83.62531280517578,83.44232177734375,83.44232177734375,80776.0
+2017-08-22,82.71037292480469,82.71037292480469,78.13568115234375,78.22718048095703,433457.0
+2017-08-23,78.13568115234375,79.23361206054688,74.10995483398438,75.02489471435547,356647.0
+2017-08-24,75.02489471435547,76.85477447509766,73.92697143554688,75.75684356689453,530931.0
+2017-08-27,75.75684356689453,75.93983459472656,74.4759292602539,74.75041198730469,130352.0
+2017-08-28,74.56742858886719,76.21431732177734,74.20145416259766,76.12281799316406,129303.0
+2017-08-29,76.3058090209961,76.85477447509766,75.57386016845703,76.85477447509766,105158.0
+2017-08-30,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-08-31,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-03,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-04,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-05,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-06,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-07,75.2078857421875,75.48236846923828,72.82904815673828,73.74398040771484,290859.0
+2017-09-10,73.56099700927734,74.65892028808594,73.19502258300781,74.20145416259766,165369.0
+2017-09-11,74.01846313476562,75.75684356689453,73.74398040771484,75.29937744140625,136587.0
+2017-09-12,75.02489471435547,77.49523162841797,75.02489471435547,76.67178344726562,175012.0
+2017-09-13,76.4887924194336,76.85477447509766,75.84834289550781,76.85477447509766,91745.0
+2017-09-14,77.67821502685547,77.67821502685547,76.12281799316406,77.22074890136719,76945.0
+2017-09-17,77.1292495727539,77.58672332763672,76.4887924194336,77.58672332763672,72592.0
+2017-09-18,77.03775787353516,77.22074890136719,76.67178344726562,76.85477447509766,111468.0
+2017-09-19,76.58029174804688,77.22074890136719,76.3058090209961,76.85477447509766,71977.0
+2017-09-20,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-21,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-24,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-25,76.85477447509766,76.85477447509766,75.93983459472656,76.76327514648438,64595.0
+2017-09-26,76.67178344726562,77.03775787353516,74.84191131591797,76.67178344726562,178012.0
+2017-09-27,76.4887924194336,77.58672332763672,75.84834289550781,77.1292495727539,231318.0
+2017-09-28,77.40373229980469,80.14854431152344,77.22074890136719,79.1421127319336,314194.0
+2017-10-01,78.59315490722656,80.42302703857422,77.58672332763672,79.5995864868164,109786.0
+2017-10-02,79.87406921386719,80.24004364013672,78.68464660644531,79.87406921386719,80385.0
+2017-10-03,79.87406921386719,79.87406921386719,79.87406921386719,79.87406921386719,0.0
+2017-10-04,78.13568115234375,78.41016387939453,75.75684356689453,76.85477447509766,378116.0
+2017-10-05,76.85477447509766,77.67821502685547,76.39730072021484,76.85477447509766,83671.0
+2017-10-08,76.67178344726562,77.76970672607422,75.02489471435547,75.57386016845703,154083.0
+2017-10-09,75.2078857421875,75.66535186767578,74.4759292602539,75.02489471435547,56664.0
+2017-10-10,74.84191131591797,75.57386016845703,74.01846313476562,74.20145416259766,59952.0
+2017-10-11,74.10995483398438,74.10995483398438,72.737548828125,73.28651428222656,71039.0
+2017-10-12,73.19502258300781,74.84191131591797,72.28008270263672,74.65892028808594,61339.0
+2017-10-15,74.65892028808594,75.57386016845703,74.65892028808594,75.02489471435547,42508.0
+2017-10-16,74.84191131591797,75.57386016845703,74.65892028808594,75.11638641357422,186785.0
+2017-10-17,75.2078857421875,77.40373229980469,75.02489471435547,75.84834289550781,147191.0
+2017-10-18,76.85477447509766,76.85477447509766,75.29937744140625,75.57386016845703,35248.0
+2017-10-19,75.57386016845703,76.85477447509766,75.2078857421875,76.4887924194336,60069.0
+2017-10-22,76.58029174804688,76.58029174804688,75.75684356689453,76.12281799316406,21585.0
+2017-10-23,75.390869140625,75.57386016845703,74.56742858886719,74.75041198730469,47138.0
+2017-10-24,74.2929458618164,74.2929458618164,70.084228515625,72.00559997558594,185139.0
+2017-10-25,70.26721954345703,70.54170227050781,67.70539093017578,67.88838195800781,118554.0
+2017-10-26,69.16929626464844,69.53527069091797,67.79689025878906,68.25435638427734,73138.0
+2017-10-29,68.25435638427734,68.62033081054688,63.86265563964844,65.23506164550781,284323.0
+2017-10-30,65.14356994628906,66.3329849243164,65.14356994628906,65.41805267333984,160876.0
+2017-10-31,65.05207061767578,65.6925277709961,64.04564666748047,65.32655334472656,62167.0
+2017-11-01,64.96057891845703,65.32655334472656,64.22863006591797,64.5946044921875,96956.0
+2017-11-02,64.77759552001953,65.14356994628906,64.77759552001953,65.14356994628906,50984.0
+2017-11-05,62.21576690673828,63.95414733886719,60.477386474609375,62.58174133300781,215006.0
+2017-11-06,61.84979248046875,62.39875411987305,58.37302780151367,60.38589096069336,378925.0
+2017-11-07,58.55601501464844,58.7390022277832,54.43879699707031,54.43879699707031,532639.0
+2017-11-08,51.6939811706543,55.99419021606445,49.04066467285156,54.98775863647461,895114.0
+2017-11-09,55.079254150390625,58.92198944091797,53.52385711669922,57.549583435058594,304882.0
+2017-11-12,58.55601501464844,58.55601501464844,55.35373306274414,55.62821578979492,233915.0
+2017-11-13,55.35373306274414,56.90912628173828,53.79833984375,56.54315185546875,169100.0
+2017-11-14,56.634647369384766,56.90912628173828,55.81120300292969,56.268672943115234,142748.0
+2017-11-15,56.634647369384766,56.72614288330078,55.536720275878906,55.62821578979492,262338.0
+2017-11-16,54.98775863647461,55.26224136352539,52.70041275024414,52.88340377807617,192120.0
+2017-11-19,52.151451110839844,52.70041275024414,47.75975036621094,49.772613525390625,701917.0
+2017-11-20,50.23008346557617,50.23008346557617,48.8576774597168,49.498130798339844,598469.0
+2017-11-21,49.406639099121094,53.889835357666016,48.674686431884766,52.425933837890625,518848.0
+2017-11-22,53.43236541748047,54.98775863647461,52.70041275024414,54.3473014831543,284931.0
+2017-11-23,54.98775863647461,59.19647216796875,54.98775863647461,57.824066162109375,402297.0
+2017-11-26,57.458091735839844,61.30083084106445,57.458091735839844,61.02634811401367,412208.0
+2017-11-27,61.20933532714844,62.58174133300781,60.38589096069336,61.30083084106445,168291.0
+2017-11-28,60.934852600097656,61.57530975341797,60.38589096069336,60.66037368774414,30105.0
+2017-11-29,60.568878173828125,60.934852600097656,58.7390022277832,59.10498046875,69221.0
+2017-11-30,60.38589096069336,60.934852600097656,59.47095489501953,60.75186538696289,32913.0
+2017-12-03,60.75186538696289,62.032779693603516,60.75186538696289,61.30083084106445,55537.0
+2017-12-04,61.3923225402832,63.496681213378906,61.30083084106445,62.21576690673828,217741.0
+2017-12-05,62.21576690673828,62.856224060058594,60.75186538696289,62.21576690673828,174826.0
+2017-12-06,62.39875411987305,62.39875411987305,60.934852600097656,61.666805267333984,315996.0
+2017-12-07,61.666805267333984,62.032779693603516,60.202903747558594,60.568878173828125,60889.0
+2017-12-10,60.38589096069336,61.20933532714844,60.11140823364258,60.843360900878906,116633.0
+2017-12-11,60.934852600097656,60.934852600097656,58.64751052856445,58.64751052856445,155525.0
+2017-12-12,58.55601501464844,59.013484954833984,57.824066162109375,58.55601501464844,238396.0
+2017-12-13,58.7390022277832,59.47095489501953,57.09211730957031,57.73257064819336,265971.0
+2017-12-14,57.73257064819336,57.73257064819336,55.445228576660156,55.99419021606445,170003.0
+2017-12-17,56.17717742919922,56.90912628173828,56.08568572998047,56.72614288330078,67912.0
+2017-12-18,56.634647369384766,56.81763458251953,56.54315185546875,56.54315185546875,249163.0
+2017-12-19,56.634647369384766,56.634647369384766,54.3473014831543,54.53028869628906,255375.0
+2017-12-20,55.99419021606445,56.72614288330078,54.804771423339844,55.99419021606445,436374.0
+2017-12-21,56.268672943115234,56.268672943115234,54.16431427001953,54.16431427001953,188181.0
+2017-12-24,54.53028869628906,54.804771423339844,53.981327056884766,54.3473014831543,148903.0
+2017-12-25,54.16431427001953,54.43879699707031,53.981327056884766,54.43879699707031,58240.0
+2017-12-26,54.43879699707031,56.17717742919922,54.3473014831543,55.99419021606445,297042.0
+2017-12-27,56.17717742919922,56.54315185546875,55.35373306274414,55.445228576660156,102617.0
+2017-12-28,55.9026985168457,56.268672943115234,55.26224136352539,56.08568572998047,110146.0
+2017-12-31,56.45166015625,56.54315185546875,55.536720275878906,55.62821578979492,115501.0
+2018-01-01,54.3473014831543,55.445228576660156,54.3473014831543,54.896263122558594,75546.0
+2018-01-02,54.896263122558594,54.98775863647461,54.53028869628906,54.804771423339844,65131.0
+2018-01-03,54.713279724121094,56.45166015625,54.62178421020508,56.17717742919922,159251.0
+2018-01-04,56.268672943115234,57.549583435058594,56.268672943115234,56.634647369384766,326866.0
+2018-01-07,58.190040588378906,58.55601501464844,57.09211730957031,57.458091735839844,382028.0
+2018-01-08,57.549583435058594,57.549583435058594,56.45166015625,56.54315185546875,87303.0
+2018-01-09,56.45166015625,56.45166015625,54.43879699707031,55.35373306274414,158516.0
+2018-01-10,55.079254150390625,55.62821578979492,54.07282257080078,54.3473014831543,179268.0
+2018-01-11,54.25580978393555,54.53028869628906,53.15788269042969,53.2493782043457,258454.0
+2018-01-14,53.2493782043457,54.07282257080078,53.15788269042969,53.34086990356445,221096.0
+2018-01-15,53.615352630615234,53.889835357666016,52.33443832397461,52.33443832397461,269292.0
+2018-01-16,52.70041275024414,53.2493782043457,52.33443832397461,52.33443832397461,368225.0
+2018-01-17,52.60892105102539,52.70041275024414,52.059959411621094,52.70041275024414,332224.0
+2018-01-18,52.60892105102539,53.2493782043457,52.33443832397461,52.97489547729492,280237.0
+2018-01-21,52.70041275024414,53.706844329833984,52.151451110839844,52.791908264160156,311107.0
+2018-01-22,52.791908264160156,53.615352630615234,52.517425537109375,52.97489547729492,205300.0
+2018-01-23,53.06639099121094,53.43236541748047,52.97489547729492,53.2493782043457,85258.0
+2018-01-24,53.43236541748047,53.615352630615234,52.97489547729492,53.15788269042969,66267.0
+2018-01-25,53.06639099121094,53.34086990356445,52.425933837890625,52.60892105102539,130722.0
+2018-01-28,53.79833984375,56.90912628173828,53.79833984375,56.17717742919922,841328.0
+2018-01-29,55.99419021606445,56.634647369384766,54.896263122558594,54.896263122558594,247892.0
+2018-01-30,54.896263122558594,57.0006217956543,54.896263122558594,55.81120300292969,201275.0
+2018-01-31,56.17717742919922,57.458091735839844,55.99419021606445,56.81763458251953,304294.0
+2018-02-01,57.09211730957031,57.824066162109375,57.0006217956543,57.458091735839844,215452.0
+2018-02-04,57.458091735839844,58.28153610229492,57.27510452270508,57.73257064819336,157728.0
+2018-02-05,58.37302780151367,58.37302780151367,56.17717742919922,56.54315185546875,177522.0
+2018-02-06,55.81120300292969,55.81120300292969,54.53028869628906,55.445228576660156,118606.0
+2018-02-07,55.9026985168457,59.74543380737305,55.9026985168457,59.19647216796875,662643.0
+2018-02-08,59.379459381103516,60.01991653442383,55.079254150390625,55.079254150390625,603184.0
+2018-02-11,56.360164642333984,56.72614288330078,53.52385711669922,54.62178421020508,329886.0
+2018-02-12,55.170745849609375,55.26224136352539,54.25580978393555,55.079254150390625,172577.0
+2018-02-13,55.35373306274414,55.536720275878906,54.713279724121094,54.804771423339844,200683.0
+2018-02-14,54.896263122558594,54.98775863647461,54.62178421020508,54.804771423339844,120286.0
+2018-02-15,54.896263122558594,55.26224136352539,54.713279724121094,54.804771423339844,205027.0
+2018-02-18,54.896263122558594,56.268672943115234,54.804771423339844,55.81120300292969,302832.0
+2018-02-19,55.445228576660156,55.62821578979492,54.713279724121094,54.804771423339844,116275.0
+2018-02-20,54.804771423339844,54.98775863647461,54.53028869628906,54.53028869628906,132718.0
+2018-02-21,54.62178421020508,54.62178421020508,53.615352630615234,53.981327056884766,130572.0
+2018-02-22,53.79833984375,54.25580978393555,53.15788269042969,53.15788269042969,214982.0
+2018-02-25,53.2493782043457,53.615352630615234,52.97489547729492,53.06639099121094,171954.0
+2018-02-26,53.06639099121094,53.06639099121094,52.425933837890625,52.88340377807617,196269.0
+2018-02-27,53.06639099121094,54.07282257080078,53.06639099121094,53.06639099121094,245619.0
+2018-02-28,53.2493782043457,54.16431427001953,52.70041275024414,53.52385711669922,231194.0
+2018-03-01,53.43236541748047,53.52385711669922,51.87696838378906,52.425933837890625,177220.0
+2018-03-04,52.425933837890625,52.791908264160156,51.96846389770508,52.151451110839844,129061.0
+2018-03-05,52.151451110839844,52.70041275024414,52.151451110839844,52.151451110839844,97712.0
+2018-03-06,52.24294662475586,53.06639099121094,52.24294662475586,53.06639099121094,121572.0
+2018-03-07,53.06639099121094,53.15788269042969,52.151451110839844,52.33443832397461,297686.0
+2018-03-08,52.33443832397461,52.425933837890625,52.151451110839844,52.33443832397461,219480.0
+2018-03-11,52.60892105102539,53.34086990356445,52.60892105102539,53.34086990356445,223507.0
+2018-03-12,53.15788269042969,53.79833984375,52.88340377807617,53.2493782043457,243559.0
+2018-03-13,53.34086990356445,53.706844329833984,53.06639099121094,53.15788269042969,185415.0
+2018-03-14,53.34086990356445,54.53028869628906,53.34086990356445,54.16431427001953,442223.0
+2018-03-15,54.25580978393555,54.3473014831543,52.70041275024414,52.97489547729492,258167.0
+2018-03-18,53.06639099121094,53.06639099121094,52.151451110839844,52.517425537109375,224497.0
+2018-03-19,52.517425537109375,52.70041275024414,52.059959411621094,52.059959411621094,240005.0
+2018-03-20,51.96846389770508,51.96846389770508,50.68754959106445,51.328006744384766,454721.0
+2018-03-21,51.328006744384766,51.328006744384766,51.328006744384766,51.328006744384766,0.0
+2018-03-22,51.14501953125,51.14501953125,49.772613525390625,50.32157516479492,448809.0
+2018-03-25,50.41307067871094,50.962032318115234,50.047096252441406,50.32157516479492,281849.0
+2018-03-26,50.41307067871094,50.41307067871094,49.58962631225586,50.32157516479492,551785.0
+2018-03-27,50.138587951660156,50.870540618896484,49.406639099121094,49.864105224609375,382755.0
+2018-03-28,49.95560073852539,50.047096252441406,49.31514358520508,49.772613525390625,202325.0
+2018-03-29,49.772613525390625,49.95560073852539,48.8576774597168,48.94916915893555,147716.0
+2018-04-01,49.04066467285156,50.50456237792969,49.04066467285156,50.41307067871094,312951.0
+2018-04-02,50.32157516479492,50.50456237792969,49.406639099121094,49.406639099121094,339872.0
+2018-04-03,49.406639099121094,49.772613525390625,49.13215637207031,49.406639099121094,366482.0
+2018-04-04,49.681121826171875,50.138587951660156,49.406639099121094,49.772613525390625,680921.0
+2018-04-05,49.772613525390625,50.68754959106445,49.58962631225586,50.50456237792969,599799.0
+2018-04-08,50.77904510498047,51.05352783203125,50.23008346557617,50.41307067871094,377941.0
+2018-04-09,50.23008346557617,50.5960578918457,49.681121826171875,49.681121826171875,170640.0
+2018-04-10,49.95560073852539,49.95560073852539,49.498130798339844,49.681121826171875,103197.0
+2018-04-11,49.681121826171875,49.864105224609375,47.9427375793457,48.308712005615234,202680.0
+2018-04-12,48.308712005615234,48.94916915893555,48.217220306396484,48.49169921875,142024.0
+2018-04-15,48.8576774597168,50.047096252441406,48.8576774597168,49.22365188598633,353704.0
+2018-04-16,49.772613525390625,50.23008346557617,49.31514358520508,49.498130798339844,294571.0
+2018-04-17,49.498130798339844,50.5960578918457,49.498130798339844,49.95560073852539,408951.0
+2018-04-18,50.138587951660156,50.41307067871094,49.864105224609375,50.23008346557617,244774.0
+2018-04-19,50.23008346557617,51.51099395751953,50.23008346557617,50.870540618896484,490685.0
+2018-04-22,51.14501953125,51.78547668457031,51.14501953125,51.236515045166016,346050.0
+2018-04-23,51.41950225830078,51.51099395751953,50.32157516479492,51.05352783203125,393254.0
+2018-04-24,50.870540618896484,51.328006744384766,50.32157516479492,50.77904510498047,265300.0
+2018-04-25,50.50456237792969,51.05352783203125,50.23008346557617,50.41307067871094,216865.0
+2018-04-26,50.50456237792969,50.5960578918457,50.047096252441406,50.41307067871094,148486.0
+2018-04-29,50.5960578918457,52.88340377807617,50.5960578918457,52.24294662475586,1047005.0
+2018-04-30,52.791908264160156,54.713279724121094,52.70041275024414,53.79833984375,1405250.0
+2018-05-01,53.79833984375,53.79833984375,52.791908264160156,53.34086990356445,261299.0
+2018-05-02,53.2493782043457,54.53028869628906,52.88340377807617,53.79833984375,547333.0
+2018-05-03,53.615352630615234,53.981327056884766,52.517425537109375,53.2493782043457,244060.0
+2018-05-06,53.06639099121094,53.52385711669922,52.517425537109375,52.60892105102539,194057.0
+2018-05-07,52.517425537109375,53.06639099121094,52.059959411621094,52.059959411621094,137145.0
+2018-05-08,52.33443832397461,53.79833984375,50.5960578918457,53.706844329833984,483245.0
+2018-05-09,53.889835357666016,54.43879699707031,52.425933837890625,52.517425537109375,237377.0
+2018-05-10,52.70041275024414,53.34086990356445,51.78547668457031,52.425933837890625,284671.0
+2018-05-13,52.97489547729492,53.34086990356445,52.70041275024414,52.88340377807617,176218.0
+2018-05-14,52.88340377807617,54.3473014831543,52.60892105102539,53.06639099121094,314850.0
+2018-05-15,53.06639099121094,53.79833984375,52.517425537109375,53.43236541748047,178555.0
+2018-05-16,53.15788269042969,53.15788269042969,52.059959411621094,52.059959411621094,85773.0
+2018-05-17,52.33443832397461,52.33443832397461,50.5960578918457,50.68754959106445,195885.0
+2018-05-20,51.14501953125,51.236515045166016,49.772613525390625,50.5960578918457,168160.0
+2018-05-21,50.870540618896484,50.962032318115234,50.138587951660156,50.50456237792969,119680.0
+2018-05-22,50.138587951660156,50.32157516479492,49.772613525390625,50.23008346557617,119956.0
+2018-05-23,50.23008346557617,51.41950225830078,50.23008346557617,50.5960578918457,142170.0
+2018-05-24,50.68754959106445,50.870540618896484,49.95560073852539,50.50456237792969,74245.0
+2018-05-27,50.50456237792969,50.50456237792969,49.58962631225586,50.32157516479492,180659.0
+2018-05-28,49.95560073852539,51.05352783203125,49.772613525390625,50.68754959106445,142321.0
+2018-05-29,50.77904510498047,50.962032318115234,50.41307067871094,50.870540618896484,114954.0
+2018-05-30,50.41307067871094,50.41307067871094,49.58962631225586,49.58962631225586,171291.0
+2018-05-31,49.864105224609375,49.95560073852539,48.8576774597168,49.13215637207031,201061.0
+2018-06-03,49.406639099121094,50.32157516479492,48.49169921875,50.32157516479492,122268.0
+2018-06-04,50.50456237792969,50.50456237792969,49.13215637207031,49.13215637207031,203501.0
+2018-06-05,49.22365188598633,49.864105224609375,49.13215637207031,49.498130798339844,110605.0
+2018-06-06,49.406639099121094,49.406639099121094,48.674686431884766,48.8576774597168,271790.0
+2018-06-07,49.406639099121094,49.406639099121094,48.40020751953125,48.40020751953125,256328.0
+2018-06-10,48.40020751953125,48.40020751953125,46.66182327270508,47.027801513671875,469400.0
+2018-06-11,46.84481430053711,47.393775939941406,46.38734436035156,47.119293212890625,195535.0
+2018-06-12,47.21078872680664,47.66825866699219,46.753318786621094,47.66825866699219,117092.0
+2018-06-13,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-14,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-17,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-18,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-19,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-20,47.9427375793457,47.9427375793457,47.21078872680664,47.21078872680664,102602.0
+2018-06-21,47.66825866699219,47.66825866699219,47.30228042602539,47.30228042602539,49620.0
+2018-06-24,47.485267639160156,47.85124588012695,47.21078872680664,47.485267639160156,95994.0
+2018-06-25,47.75975036621094,47.85124588012695,47.21078872680664,47.57676315307617,138503.0
+2018-06-26,47.485267639160156,47.57676315307617,47.027801513671875,47.21078872680664,108641.0
+2018-06-27,47.21078872680664,47.393775939941406,47.027801513671875,47.119293212890625,109688.0
+2018-06-28,47.393775939941406,47.66825866699219,46.93630599975586,47.393775939941406,164091.0
+2018-07-01,44.86854553222656,45.01493835449219,43.0020751953125,44.64896011352539,806093.0
+2018-07-02,44.61236572265625,44.64896011352539,43.73402404785156,43.91701126098633,306621.0
+2018-07-03,43.91701126098633,43.91701126098633,43.0020751953125,43.185062408447266,385811.0
+2018-07-04,43.0020751953125,43.0020751953125,41.17219924926758,41.721160888671875,1223173.0
+2018-07-05,41.721160888671875,41.721160888671875,37.80522918701172,37.878421783447266,1644141.0
+2018-07-08,37.80522918701172,40.07427215576172,37.658836364746094,39.37892150878906,1267563.0
+2018-07-09,39.56190872192383,40.80622482299805,37.732032775878906,37.84182357788086,1118734.0
+2018-07-10,37.878421783447266,38.75676345825195,37.6954345703125,38.2809944152832,563702.0
+2018-07-11,38.09800720214844,39.08613967895508,38.09800720214844,38.42738342285156,606243.0
+2018-07-12,38.2809944152832,38.866554260253906,38.134605407714844,38.866554260253906,339323.0
+2018-07-15,39.01294708251953,39.818092346191406,38.866554260253906,39.37892150878906,641381.0
+2018-07-16,39.342323303222656,39.41551971435547,38.72016525268555,38.75676345825195,465860.0
+2018-07-17,38.500579833984375,39.15933609008789,38.500579833984375,39.08613967895508,198975.0
+2018-07-18,39.2325325012207,39.92788314819336,38.829959869384766,39.342323303222656,371687.0
+2018-07-19,39.488712310791016,39.488712310791016,38.976348876953125,39.122737884521484,212860.0
+2018-07-22,39.04954147338867,39.269126892089844,38.90315246582031,38.976348876953125,100306.0
+2018-07-23,38.976348876953125,38.976348876953125,38.46398162841797,38.610374450683594,161117.0
+2018-07-24,38.610374450683594,38.610374450683594,38.06140899658203,38.207801818847656,160970.0
+2018-07-25,38.2443962097168,38.2809944152832,37.878421783447266,37.91501998901367,119439.0
+2018-07-26,37.878421783447266,38.976348876953125,37.80522918701172,38.90315246582031,249402.0
+2018-07-29,39.01294708251953,39.01294708251953,38.2443962097168,38.39078903198242,254332.0
+2018-07-30,38.2443962097168,38.829959869384766,38.207801818847656,38.39078903198242,181336.0
+2018-07-31,38.354190826416016,39.269126892089844,38.354190826416016,38.866554260253906,293421.0
+2018-08-01,38.79336166381836,38.829959869384766,38.46398162841797,38.500579833984375,96048.0
+2018-08-02,38.354190826416016,38.90315246582031,38.31759262084961,38.72016525268555,147927.0
+2018-08-05,42.562904357910156,42.562904357910156,42.562904357910156,42.562904357910156,1150027.0
+2018-08-06,44.6855583190918,46.2043571472168,44.64896011352539,45.563899993896484,3311388.0
+2018-08-07,45.6370964050293,46.11286163330078,44.46597671508789,45.38091278076172,615493.0
+2018-08-08,45.19792556762695,48.674686431884766,45.19792556762695,47.66825866699219,1463268.0
+2018-08-09,47.57676315307617,48.94916915893555,47.21078872680664,47.9427375793457,474954.0
+2018-08-12,47.9427375793457,47.9427375793457,46.02136993408203,46.2043571472168,376964.0
+2018-08-13,46.02136993408203,46.11286163330078,44.64896011352539,45.051536560058594,424335.0
+2018-08-14,45.19792556762695,48.12572479248047,45.19792556762695,47.21078872680664,833065.0
+2018-08-15,47.57676315307617,48.674686431884766,46.2043571472168,46.753318786621094,502553.0
+2018-08-16,46.57033157348633,46.753318786621094,45.74688720703125,46.11286163330078,329650.0
+2018-08-19,46.57033157348633,46.753318786621094,45.74688720703125,46.11286163330078,329650.0
+2018-08-20,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-21,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-22,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-23,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-26,46.753318786621094,46.753318786621094,45.2711181640625,45.38091278076172,294524.0
+2018-08-27,45.60049819946289,46.2043571472168,45.38091278076172,45.710289001464844,147132.0
+2018-08-28,45.74688720703125,46.2043571472168,45.19792556762695,45.563899993896484,241885.0
+2018-08-29,45.307716369628906,45.74688720703125,44.61236572265625,45.2711181640625,254645.0
+2018-08-30,45.38091278076172,45.38091278076172,44.20979309082031,44.319583892822266,160058.0
+2018-09-02,44.319583892822266,45.19792556762695,43.73402404785156,44.97834014892578,202948.0
+2018-09-03,45.16132736206055,45.52730178833008,43.91701126098633,44.24639129638672,306180.0
+2018-09-04,44.099998474121094,44.39278030395508,43.99020767211914,44.06340026855469,278981.0
+2018-09-05,44.35618209838867,44.35618209838867,40.07427215576172,41.5015754699707,347245.0
+2018-09-06,41.39178466796875,43.91701126098633,40.62323760986328,43.77062225341797,536975.0
+2018-09-09,43.73402404785156,43.73402404785156,42.30672073364258,43.66082763671875,149031.0
+2018-09-10,43.185062408447266,43.84381866455078,41.94074630737305,42.12373352050781,167097.0
+2018-09-11,42.087135314941406,42.27012252807617,41.31858825683594,41.90414810180664,319169.0
+2018-09-12,42.27012252807617,42.27012252807617,41.02581024169922,41.28199005126953,269776.0
+2018-09-13,41.17219924926758,42.343318939208984,40.952613830566406,42.087135314941406,194882.0
+2018-09-16,42.37991714477539,42.37991714477539,41.17219924926758,41.721160888671875,146394.0
+2018-09-17,41.721160888671875,43.51443862915039,41.53817367553711,42.819087982177734,240182.0
+2018-09-18,42.489707946777344,44.20979309082031,42.489707946777344,43.36804962158203,401362.0
+2018-09-19,43.14846420288086,43.73402404785156,42.89228057861328,43.331451416015625,221878.0
+2018-09-20,43.331451416015625,43.36804962158203,42.63610076904297,43.25825881958008,115383.0
+2018-09-23,43.25825881958008,43.25825881958008,43.25825881958008,43.25825881958008,0.0
+2018-09-24,43.331451416015625,43.36804962158203,42.63610076904297,43.25825881958008,115383.0
+2018-09-25,43.22166061401367,43.5876350402832,43.0020751953125,43.22166061401367,102757.0
+2018-09-26,43.25825881958008,43.25825881958008,42.59950256347656,42.67269515991211,143579.0
+2018-09-27,42.37991714477539,43.07526779174805,42.37991714477539,42.819087982177734,137921.0
+2018-09-30,42.819087982177734,43.22166061401367,42.4531135559082,42.78248977661133,133907.0
+2018-10-01,42.819087982177734,42.819087982177734,42.12373352050781,42.37991714477539,99531.0
+2018-10-02,42.78248977661133,42.819087982177734,41.79435729980469,41.97734451293945,254008.0
+2018-10-03,41.75775909423828,41.75775909423828,41.17219924926758,41.68456268310547,302045.0
+2018-10-04,41.53817367553711,41.97734451293945,41.39178466796875,41.574771881103516,177368.0
+2018-10-07,41.53817367553711,41.53817367553711,40.257259368896484,40.44024658203125,248840.0
+2018-10-08,40.44024658203125,40.51344299316406,40.18406677246094,40.51344299316406,143432.0
+2018-10-09,40.44024658203125,40.44024658203125,40.18406677246094,40.257259368896484,120145.0
+2018-10-10,40.40365219116211,40.40365219116211,39.635101318359375,40.07427215576172,188862.0
+2018-10-11,39.342323303222656,39.342323303222656,38.2443962097168,38.42738342285156,321895.0
+2018-10-14,38.610374450683594,38.610374450683594,34.767635345458984,35.31659698486328,375502.0
+2018-10-15,36.597511291503906,36.63410568237305,35.57278060913086,36.63410568237305,694478.0
+2018-10-16,36.597511291503906,36.597511291503906,32.97435760498047,34.95062255859375,436007.0
+2018-10-17,35.31659698486328,36.121742248535156,35.17020797729492,35.82896041870117,380505.0
+2018-10-18,35.93875503540039,36.30472946166992,35.71916961669922,35.755767822265625,315732.0
+2018-10-21,32.7547721862793,34.95062255859375,32.205810546875,34.21867370605469,459733.0
+2018-10-22,34.21867370605469,35.31659698486328,33.74290466308594,34.84082794189453,522935.0
+2018-10-23,34.80423355102539,36.268131256103516,34.291866302490234,35.86555862426758,428740.0
+2018-10-24,35.86555862426758,35.9753532409668,35.49958419799805,35.93875503540039,146494.0
+2018-10-25,35.79236602783203,36.45111846923828,35.79236602783203,36.121742248535156,279445.0
+2018-10-28,36.231536865234375,38.06140899658203,36.08514404296875,37.95161819458008,363354.0
+2018-10-29,38.06140899658203,40.07427215576172,38.06140899658203,39.70829772949219,535668.0
+2018-10-30,40.00107955932617,40.00107955932617,38.976348876953125,39.122737884521484,214217.0
+2018-10-31,39.15933609008789,40.62323760986328,38.976348876953125,40.18406677246094,337304.0
+2018-11-01,40.22066116333008,40.55004119873047,39.52531051635742,39.635101318359375,181322.0
+2018-11-04,39.89128494262695,39.89128494262695,38.646968841552734,38.90315246582031,195828.0
+2018-11-05,38.866554260253906,39.342323303222656,38.53717803955078,38.72016525268555,391206.0
+2018-11-06,38.646968841552734,39.598506927490234,38.31759262084961,38.829959869384766,338756.0
+2018-11-07,38.75676345825195,39.15933609008789,38.42738342285156,39.01294708251953,160529.0
+2018-11-08,38.46398162841797,39.52531051635742,38.354190826416016,38.610374450683594,614217.0
+2018-11-11,38.42738342285156,38.42738342285156,37.512447357177734,37.80522918701172,179117.0
+2018-11-12,37.95161819458008,38.646968841552734,37.95161819458008,38.42738342285156,336960.0
+2018-11-13,38.06140899658203,38.976348876953125,37.95161819458008,38.42738342285156,289498.0
+2018-11-14,38.354190826416016,42.27012252807617,37.988216400146484,42.27012252807617,1253116.0
+2018-11-15,42.562904357910156,44.28298568725586,41.4649772644043,42.74589157104492,1743163.0
+2018-11-18,42.4165153503418,42.819087982177734,41.53817367553711,41.53817367553711,461059.0
+2018-11-19,41.90414810180664,42.196929931640625,40.733028411865234,40.733028411865234,390524.0
+2018-11-20,40.80622482299805,41.79435729980469,40.44024658203125,40.55004119873047,503597.0
+2018-11-21,40.257259368896484,41.17219924926758,40.257259368896484,40.80622482299805,277863.0
+2018-11-22,40.84281921386719,41.355186462402344,40.44024658203125,40.586639404296875,437645.0
+2018-11-25,40.257259368896484,40.65983581542969,39.964481353759766,39.964481353759766,190986.0
+2018-11-26,40.14746856689453,40.29385757446289,39.342323303222656,40.22066116333008,139958.0
+2018-11-27,39.85468673706055,41.17219924926758,39.85468673706055,40.62323760986328,230832.0
+2018-11-28,40.98921203613281,41.28199005126953,40.476844787597656,40.51344299316406,156306.0
+2018-11-29,40.62323760986328,41.39178466796875,40.3670539855957,41.39178466796875,208344.0
+2018-12-02,41.867549896240234,42.37991714477539,41.4649772644043,41.721160888671875,370405.0
+2018-12-03,41.867549896240234,41.97734451293945,41.4649772644043,41.68456268310547,144842.0
+2018-12-04,41.61137008666992,43.51443862915039,41.53817367553711,42.233524322509766,471087.0
+2018-12-05,41.574771881103516,42.4531135559082,41.53817367553711,42.087135314941406,227495.0
+2018-12-06,42.087135314941406,42.087135314941406,41.24539566040039,41.355186462402344,136596.0
+2018-12-09,41.24539566040039,41.90414810180664,41.208797454833984,41.355186462402344,60479.0
+2018-12-10,41.17219924926758,41.97734451293945,40.916015625,41.68456268310547,125245.0
+2018-12-11,41.574771881103516,42.78248977661133,41.39178466796875,42.489707946777344,303276.0
+2018-12-12,42.489707946777344,44.099998474121094,42.489707946777344,42.855682373046875,494730.0
+2018-12-13,42.67269515991211,43.36804962158203,42.562904357910156,42.63610076904297,85730.0
+2018-12-16,42.59950256347656,42.59950256347656,41.830955505371094,41.830955505371094,132459.0
+2018-12-17,41.90414810180664,42.92887878417969,41.721160888671875,42.4165153503418,185687.0
+2018-12-18,42.4531135559082,43.66082763671875,41.94074630737305,42.67269515991211,242468.0
+2018-12-19,42.4531135559082,42.59950256347656,41.75775909423828,41.75775909423828,108234.0
+2018-12-20,41.75775909423828,41.97734451293945,40.03767776489258,40.03767776489258,116047.0
+2018-12-23,38.42738342285156,40.62323760986328,38.2443962097168,40.3670539855957,118674.0
+2018-12-24,40.40365219116211,41.17219924926758,40.22066116333008,40.22066116333008,86563.0
+2018-12-25,39.70829772949219,40.44024658203125,39.70829772949219,40.18406677246094,89333.0
+2018-12-26,40.257259368896484,40.44024658203125,39.781494140625,39.85468673706055,74067.0
+2018-12-27,40.40365219116211,40.44024658203125,39.89128494262695,40.14746856689453,87849.0
+2018-12-30,40.3670539855957,40.3670539855957,39.89128494262695,40.22066116333008,50684.0
+2018-12-31,40.110870361328125,40.257259368896484,39.744895935058594,40.257259368896484,55237.0
+2019-01-01,40.40365219116211,40.51344299316406,40.07427215576172,40.07427215576172,35627.0
+2019-01-02,40.03767776489258,40.257259368896484,39.92788314819336,39.964481353759766,36040.0
+2019-01-03,40.03767776489258,40.07427215576172,39.964481353759766,40.07427215576172,12542.0
+2019-01-06,40.257259368896484,40.586639404296875,40.257259368896484,40.40365219116211,56810.0
+2019-01-07,40.22066116333008,40.44024658203125,40.03767776489258,40.07427215576172,111975.0
+2019-01-08,40.07427215576172,40.07427215576172,39.744895935058594,40.00107955932617,171364.0
+2019-01-09,40.03767776489258,40.03767776489258,39.598506927490234,39.744895935058594,208420.0
+2019-01-10,39.70829772949219,40.03767776489258,39.70829772949219,39.70829772949219,93945.0
+2019-01-13,39.744895935058594,42.050537109375,39.744895935058594,41.721160888671875,589675.0
+2019-01-14,41.721160888671875,42.37991714477539,41.17219924926758,41.64796447753906,267743.0
+2019-01-15,41.24539566040039,41.4649772644043,40.14746856689453,40.29385757446289,259172.0
+2019-01-16,40.3670539855957,40.44024658203125,39.635101318359375,39.781494140625,150662.0
+2019-01-17,39.89128494262695,40.257259368896484,39.52531051635742,39.598506927490234,418246.0
+2019-01-20,39.70829772949219,39.781494140625,39.122737884521484,39.37892150878906,177797.0
+2019-01-21,39.342323303222656,39.89128494262695,39.342323303222656,39.598506927490234,410818.0
+2019-01-22,39.56190872192383,39.56190872192383,39.04954147338867,39.04954147338867,168252.0
+2019-01-23,39.269126892089844,39.92788314819336,38.57377624511719,38.866554260253906,555294.0
+2019-01-24,38.79336166381836,38.79336166381836,38.42738342285156,38.42738342285156,184673.0
+2019-01-27,38.42738342285156,38.90315246582031,38.31759262084961,38.68356704711914,125112.0
+2019-01-28,38.79336166381836,39.04954147338867,38.39078903198242,38.42738342285156,563368.0
+2019-01-29,38.46398162841797,39.342323303222656,37.878421783447266,38.68356704711914,1458786.0
+2019-01-30,38.79336166381836,39.67169952392578,38.79336166381836,39.122737884521484,678063.0
+2019-01-31,39.635101318359375,39.85468673706055,38.646968841552734,38.79336166381836,428682.0
+2019-02-03,38.79336166381836,38.976348876953125,38.42738342285156,38.79336166381836,212544.0
+2019-02-04,38.79336166381836,39.15933609008789,38.57377624511719,38.75676345825195,222942.0
+2019-02-05,38.79336166381836,39.85468673706055,38.42738342285156,39.85468673706055,507373.0
+2019-02-06,39.89128494262695,40.07427215576172,39.15933609008789,39.342323303222656,489726.0
+2019-02-07,39.41551971435547,39.488712310791016,38.93975067138672,39.41551971435547,186220.0
+2019-02-10,39.37892150878906,39.92788314819336,39.15933609008789,39.85468673706055,212542.0
+2019-02-11,39.37892150878906,39.70829772949219,39.342323303222656,39.52531051635742,182404.0
+2019-02-12,40.03767776489258,40.03767776489258,38.646968841552734,39.342323303222656,572925.0
+2019-02-13,39.2325325012207,39.92788314819336,39.08613967895508,39.488712310791016,391291.0
+2019-02-14,39.37892150878906,39.41551971435547,38.829959869384766,38.976348876953125,260555.0
+2019-02-17,38.976348876953125,39.37892150878906,38.976348876953125,39.2325325012207,166982.0
+2019-02-18,39.08613967895508,39.08613967895508,38.46398162841797,38.53717803955078,226327.0
+2019-02-19,38.46398162841797,38.72016525268555,38.2443962097168,38.500579833984375,289963.0
+2019-02-20,38.42738342285156,38.72016525268555,38.42738342285156,38.72016525268555,117154.0
+2019-02-21,38.72016525268555,38.72016525268555,38.57377624511719,38.57377624511719,63790.0
+2019-02-24,38.68356704711914,38.866554260253906,38.500579833984375,38.610374450683594,57434.0
+2019-02-25,38.610374450683594,38.646968841552734,38.354190826416016,38.46398162841797,112110.0
+2019-02-26,38.610374450683594,38.610374450683594,38.2443962097168,38.2443962097168,124421.0
+2019-02-27,38.2443962097168,38.42738342285156,36.597511291503906,38.31759262084961,165178.0
+2019-02-28,38.42738342285156,39.01294708251953,38.2809944152832,38.79336166381836,193354.0
+2019-03-03,38.79336166381836,39.964481353759766,38.79336166381836,39.52531051635742,549019.0
+2019-03-04,39.52531051635742,41.53817367553711,39.52531051635742,40.80622482299805,1271264.0
+2019-03-05,40.80622482299805,40.916015625,40.62323760986328,40.80622482299805,218342.0
+2019-03-06,40.84281921386719,41.355186462402344,40.51344299316406,41.17219924926758,310616.0
+2019-03-07,41.28199005126953,42.233524322509766,40.98921203613281,41.94074630737305,456486.0
+2019-03-10,42.087135314941406,42.63610076904297,41.17219924926758,41.721160888671875,547897.0
+2019-03-11,41.53817367553711,41.53817367553711,40.84281921386719,41.13560104370117,220781.0
+2019-03-12,40.879417419433594,41.4649772644043,40.476844787597656,41.355186462402344,269255.0
+2019-03-13,41.28199005126953,41.4649772644043,40.952613830566406,41.24539566040039,159796.0
+2019-03-14,41.574771881103516,42.4165153503418,41.099002838134766,41.90414810180664,440987.0
+2019-03-17,42.4165153503418,44.02680587768555,41.90414810180664,42.819087982177734,764367.0
+2019-03-18,43.038673400878906,43.29485321044922,42.4531135559082,43.0020751953125,196804.0
+2019-03-19,43.038673400878906,44.64896011352539,43.038673400878906,43.953609466552734,493860.0
+2019-03-20,44.06340026855469,45.307716369628906,43.807220458984375,45.01493835449219,547151.0
+2019-03-21,45.01493835449219,45.38091278076172,44.53916931152344,44.75875473022461,285517.0
+2019-03-24,44.795352935791016,44.795352935791016,43.91701126098633,44.1365966796875,128989.0
+2019-03-25,43.91701126098633,45.929874420166016,43.73402404785156,45.38091278076172,515758.0
+2019-03-26,45.38091278076172,46.29584884643555,45.16132736206055,45.60049819946289,470817.0
+2019-03-27,45.60049819946289,46.2043571472168,45.19792556762695,45.74688720703125,218500.0
+2019-03-28,45.74688720703125,45.929874420166016,45.01493835449219,45.67369079589844,178196.0
+2019-03-31,45.67369079589844,45.67369079589844,45.67369079589844,45.67369079589844,0.0
+2019-04-01,44.64896011352539,45.67369079589844,44.64896011352539,45.563899993896484,80058.0
+2019-04-02,45.52730178833008,45.563899993896484,44.64896011352539,44.97834014892578,113173.0
+2019-04-03,45.38091278076172,45.38091278076172,44.83195114135742,45.01493835449219,93373.0
+2019-04-04,44.83195114135742,45.307716369628906,44.83195114135742,45.088130950927734,82883.0
+2019-04-07,45.38091278076172,45.38091278076172,44.64896011352539,45.088130950927734,85806.0
+2019-04-08,45.01493835449219,45.19792556762695,44.75875473022461,45.01493835449219,91467.0
+2019-04-09,44.941741943359375,46.753318786621094,44.83195114135742,45.6370964050293,303378.0
+2019-04-10,45.67369079589844,46.47883987426758,45.12472915649414,45.67369079589844,212134.0
+2019-04-11,45.38091278076172,46.2043571472168,45.19792556762695,45.74688720703125,312404.0
+2019-04-14,45.74688720703125,45.74688720703125,45.49070358276367,45.74688720703125,75020.0
+2019-04-15,45.74688720703125,47.027801513671875,45.710289001464844,46.753318786621094,266570.0
+2019-04-16,47.119293212890625,48.49169921875,47.119293212890625,48.12572479248047,1342543.0
+2019-04-17,47.75975036621094,48.308712005615234,46.66182327270508,48.217220306396484,374387.0
+2019-04-18,47.9427375793457,48.12572479248047,47.485267639160156,48.03423309326172,137858.0
+2019-04-21,48.03423309326172,49.04066467285156,48.03423309326172,48.49169921875,330161.0
+2019-04-22,48.49169921875,48.49169921875,47.21078872680664,48.12572479248047,143682.0
+2019-04-23,47.66825866699219,48.49169921875,47.485267639160156,47.57676315307617,174341.0
+2019-04-24,47.57676315307617,48.12572479248047,47.027801513671875,47.30228042602539,205425.0
+2019-04-25,47.21078872680664,47.85124588012695,46.753318786621094,47.485267639160156,101355.0
+2019-04-28,47.30228042602539,48.8576774597168,47.30228042602539,48.76618194580078,288742.0
+2019-04-29,49.04066467285156,49.31514358520508,48.03423309326172,48.8576774597168,283668.0
+2019-04-30,49.31514358520508,49.58962631225586,47.9427375793457,49.22365188598633,468658.0
+2019-05-01,48.40020751953125,48.49169921875,47.30228042602539,47.75975036621094,197691.0
+2019-05-02,48.03423309326172,48.03423309326172,46.29584884643555,47.027801513671875,191583.0
+2019-05-05,47.027801513671875,47.027801513671875,45.38091278076172,45.74688720703125,168820.0
+2019-05-06,44.83195114135742,45.23452377319336,43.953609466552734,45.01493835449219,214962.0
+2019-05-07,45.19792556762695,45.67369079589844,44.6855583190918,45.417510986328125,111304.0
+2019-05-08,45.12472915649414,45.12472915649414,44.20979309082031,44.83195114135742,210331.0
+2019-05-09,45.01493835449219,46.2043571472168,44.173194885253906,46.02136993408203,126822.0
+2019-05-12,46.02136993408203,46.2043571472168,44.83195114135742,45.01493835449219,150445.0
+2019-05-13,44.46597671508789,44.83195114135742,42.63610076904297,43.22166061401367,138660.0
+2019-05-14,42.12373352050781,43.91701126098633,38.976348876953125,41.53817367553711,185648.0
+2019-05-15,42.087135314941406,43.77062225341797,42.087135314941406,43.5510368347168,207455.0
+2019-05-16,43.36804962158203,43.91701126098633,43.25825881958008,43.88041305541992,93493.0
+2019-05-19,43.73402404785156,44.24639129638672,42.965476989746094,43.36804962158203,68833.0
+2019-05-20,42.30672073364258,42.965476989746094,42.30672073364258,42.59950256347656,60807.0
+2019-05-21,42.819087982177734,43.88041305541992,42.819087982177734,43.22166061401367,69142.0
+2019-05-22,43.697425842285156,43.697425842285156,42.67269515991211,42.78248977661133,118923.0
+2019-05-23,42.67269515991211,42.965476989746094,41.208797454833984,41.208797454833984,231657.0
+2019-05-26,41.24539566040039,41.28199005126953,39.37892150878906,39.85468673706055,155684.0
+2019-05-27,40.14746856689453,40.62323760986328,38.79336166381836,39.744895935058594,120322.0
+2019-05-28,39.85468673706055,40.257259368896484,39.08613967895508,39.342323303222656,603899.0
+2019-05-29,39.30572509765625,40.110870361328125,38.75676345825195,38.75676345825195,91392.0
+2019-05-30,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-02,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-03,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-04,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-05,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-06,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-09,39.45211410522461,41.17219924926758,38.976348876953125,40.29385757446289,242695.0
+2019-06-10,40.29385757446289,41.24539566040039,40.29385757446289,41.099002838134766,249994.0
+2019-06-11,41.24539566040039,41.53817367553711,40.80622482299805,40.80622482299805,299831.0
+2019-06-12,40.84281921386719,41.13560104370117,40.55004119873047,40.916015625,235323.0
+2019-06-13,41.06240463256836,41.4649772644043,40.62323760986328,40.69643020629883,291713.0
+2019-06-16,40.55004119873047,42.01394271850586,40.55004119873047,41.61137008666992,201359.0
+2019-06-17,41.90414810180664,42.4165153503418,41.721160888671875,42.087135314941406,234629.0
+2019-06-18,42.196929931640625,42.78248977661133,42.087135314941406,42.4531135559082,278477.0
+2019-06-19,42.489707946777344,42.63610076904297,41.574771881103516,41.574771881103516,414115.0
+2019-06-20,41.28199005126953,42.087135314941406,41.208797454833984,41.574771881103516,336788.0
+2019-06-23,42.087135314941406,42.74589157104492,41.90414810180664,42.087135314941406,468442.0
+2019-06-24,41.90414810180664,42.087135314941406,41.39178466796875,41.94074630737305,186341.0
+2019-06-25,41.94074630737305,42.965476989746094,41.94074630737305,42.52630615234375,568841.0
+2019-06-26,42.78248977661133,44.06340026855469,42.74589157104492,43.697425842285156,1061245.0
+2019-06-27,43.88041305541992,44.61236572265625,43.40464782714844,44.575767517089844,325048.0
+2019-06-30,43.0020751953125,43.91701126098633,41.90414810180664,41.90414810180664,1626709.0
+2019-07-01,41.90414810180664,42.233524322509766,41.68456268310547,41.830955505371094,341514.0
+2019-07-02,41.830955505371094,41.830955505371094,40.65983581542969,40.69643020629883,563506.0
+2019-07-03,40.62323760986328,40.84281921386719,39.964481353759766,40.3670539855957,824312.0
+2019-07-04,40.3670539855957,40.51344299316406,39.781494140625,39.818092346191406,531883.0
+2019-07-07,39.45211410522461,39.781494140625,39.1959342956543,39.52531051635742,255891.0
+2019-07-08,39.67169952392578,40.14746856689453,39.598506927490234,39.964481353759766,371991.0
+2019-07-09,40.110870361328125,40.14746856689453,39.70829772949219,40.00107955932617,359516.0
+2019-07-10,40.00107955932617,40.51344299316406,39.30572509765625,39.30572509765625,585903.0
+2019-07-11,39.37892150878906,39.45211410522461,37.512447357177734,38.39078903198242,1613977.0
+2019-07-14,38.57377624511719,38.93975067138672,38.2809944152832,38.610374450683594,557361.0
+2019-07-15,38.68356704711914,39.01294708251953,38.610374450683594,38.68356704711914,426284.0
+2019-07-16,38.79336166381836,39.04954147338867,38.79336166381836,38.90315246582031,294592.0
+2019-07-17,39.04954147338867,39.30572509765625,38.976348876953125,39.15933609008789,442494.0
+2019-07-18,39.1959342956543,39.85468673706055,38.976348876953125,39.2325325012207,1175601.0
+2019-07-21,39.1959342956543,39.1959342956543,38.42738342285156,38.79336166381836,289524.0
+2019-07-22,38.79336166381836,39.488712310791016,38.79336166381836,39.37892150878906,312856.0
+2019-07-23,39.342323303222656,39.67169952392578,38.829959869384766,38.976348876953125,420636.0
+2019-07-24,39.1959342956543,39.342323303222656,38.866554260253906,38.90315246582031,201577.0
+2019-07-25,38.90315246582031,39.01294708251953,38.2443962097168,38.90315246582031,262700.0
+2019-07-28,38.976348876953125,39.92788314819336,38.976348876953125,39.92788314819336,530428.0
+2019-07-29,40.00107955932617,40.3670539855957,39.30572509765625,39.52531051635742,743078.0
+2019-07-30,39.52531051635742,40.00107955932617,39.342323303222656,39.744895935058594,322942.0
+2019-07-31,39.781494140625,40.62323760986328,39.52531051635742,40.62323760986328,467490.0
+2019-08-01,40.44024658203125,41.13560104370117,40.18406677246094,40.952613830566406,388275.0
+2019-08-04,40.65983581542969,40.76962661743164,40.07427215576172,40.110870361328125,299557.0
+2019-08-05,39.781494140625,40.586639404296875,38.500579833984375,38.53717803955078,444181.0
+2019-08-06,38.39078903198242,38.39078903198242,37.76863098144531,38.31759262084961,237599.0
+2019-08-07,38.39078903198242,39.15933609008789,38.39078903198242,38.68356704711914,138403.0
+2019-08-08,38.610374450683594,38.72016525268555,38.31759262084961,38.68356704711914,119129.0
+2019-08-11,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-12,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-13,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-14,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-15,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-18,38.646968841552734,38.72016525268555,38.31759262084961,38.500579833984375,258281.0
+2019-08-19,38.42738342285156,38.93975067138672,38.134605407714844,38.646968841552734,344190.0
+2019-08-20,38.866554260253906,39.89128494262695,38.79336166381836,39.89128494262695,403946.0
+2019-08-21,40.80622482299805,41.13560104370117,39.56190872192383,40.22066116333008,1175000.0
+2019-08-22,40.22066116333008,40.22066116333008,39.635101318359375,39.89128494262695,162376.0
+2019-08-25,39.01294708251953,39.41551971435547,38.2443962097168,38.2809944152832,313627.0
+2019-08-26,38.2443962097168,38.976348876953125,37.95161819458008,38.976348876953125,190768.0
+2019-08-27,39.2325325012207,39.488712310791016,38.2809944152832,39.488712310791016,698639.0
+2019-08-28,38.68356704711914,39.45211410522461,38.68356704711914,39.2325325012207,227796.0
+2019-08-29,39.37892150878906,39.37892150878906,38.829959869384766,39.342323303222656,67940.0
+2019-09-01,39.15933609008789,40.3670539855957,38.93975067138672,39.70829772949219,290993.0
+2019-09-02,39.89128494262695,42.27012252807617,39.70829772949219,42.27012252807617,833728.0
+2019-09-03,42.27012252807617,43.25825881958008,41.867549896240234,42.4165153503418,644608.0
+2019-09-04,42.4531135559082,42.67269515991211,41.355186462402344,42.59950256347656,510083.0
+2019-09-05,42.59950256347656,42.74589157104492,42.233524322509766,42.52630615234375,138533.0
+2019-09-08,42.59950256347656,43.953609466552734,42.59950256347656,43.51443862915039,366536.0
+2019-09-09,43.185062408447266,46.11286163330078,43.11186599731445,46.11286163330078,883853.0
+2019-09-10,46.11286163330078,46.11286163330078,44.83195114135742,44.90514373779297,527389.0
+2019-09-11,44.75875473022461,44.83195114135742,43.36804962158203,43.36804962158203,350307.0
+2019-09-12,43.5510368347168,44.28298568725586,43.51443862915039,43.5510368347168,256748.0
+2019-09-15,42.27012252807617,43.51443862915039,42.087135314941406,43.51443862915039,154509.0
+2019-09-16,43.29485321044922,44.099998474121094,42.819087982177734,43.91701126098633,270799.0
+2019-09-17,43.88041305541992,44.575767517089844,43.36804962158203,43.91701126098633,216681.0
+2019-09-18,44.099998474121094,44.35618209838867,43.73402404785156,44.173194885253906,142295.0
+2019-09-19,43.88041305541992,45.051536560058594,43.88041305541992,45.051536560058594,517605.0
+2019-09-22,45.710289001464844,45.838382720947266,44.64896011352539,45.01493835449219,104330.0
+2019-09-24,45.38091278076172,47.393775939941406,45.38091278076172,46.57033157348633,394914.0
+2019-09-25,46.93630599975586,47.485267639160156,45.838382720947266,45.838382720947266,392291.0
+2019-09-26,45.929874420166016,47.485267639160156,45.838382720947266,47.21078872680664,296992.0
+2019-09-29,47.57676315307617,47.75975036621094,46.47883987426758,46.57033157348633,355046.0
+2019-09-30,46.84481430053711,47.75975036621094,46.11286163330078,47.21078872680664,416476.0
+2019-10-01,46.753318786621094,47.485267639160156,46.29584884643555,46.66182327270508,196017.0
+2019-10-02,46.38734436035156,47.027801513671875,46.38734436035156,46.84481430053711,110721.0
+2019-10-03,46.38734436035156,46.66182327270508,45.74688720703125,46.02136993408203,210801.0
+2019-10-06,46.38734436035156,46.753318786621094,46.02136993408203,46.11286163330078,120455.0
+2019-10-07,46.11286163330078,46.66182327270508,46.11286163330078,46.66182327270508,89856.0
+2019-10-08,46.2043571472168,46.38734436035156,45.23452377319336,46.11286163330078,96428.0
+2019-10-09,45.16132736206055,45.67369079589844,44.86854553222656,44.86854553222656,45911.0
+2019-10-10,44.83195114135742,44.83195114135742,44.06340026855469,44.28298568725586,126703.0
+2019-10-13,44.53916931152344,44.53916931152344,43.953609466552734,43.99020767211914,42129.0
+2019-10-14,43.73402404785156,43.91701126098633,43.36804962158203,43.91701126098633,83034.0
+2019-10-15,43.953609466552734,46.11286163330078,43.953609466552734,44.575767517089844,196482.0
+2019-10-16,44.64896011352539,45.38091278076172,44.173194885253906,45.01493835449219,427606.0
+2019-10-17,45.01493835449219,46.11286163330078,44.6855583190918,45.74688720703125,149947.0
+2019-10-20,46.11286163330078,47.027801513671875,46.11286163330078,46.84481430053711,199315.0
+2019-10-21,46.84481430053711,46.84481430053711,46.2043571472168,46.753318786621094,147035.0
+2019-10-22,46.66182327270508,47.21078872680664,46.29584884643555,47.21078872680664,172299.0
+2019-10-23,47.119293212890625,47.30228042602539,46.84481430053711,47.21078872680664,137496.0
+2019-10-24,47.57676315307617,48.8576774597168,46.66182327270508,46.84481430053711,469611.0
+2019-10-27,46.38734436035156,46.66182327270508,45.49070358276367,46.2043571472168,158358.0
+2019-10-28,45.929874420166016,46.2043571472168,45.60049819946289,45.6370964050293,125225.0
+2019-10-29,45.051536560058594,45.307716369628906,44.7221565246582,45.307716369628906,110486.0
+2019-10-30,44.50257110595703,45.60049819946289,44.28298568725586,45.563899993896484,46440.0
+2019-10-31,45.52730178833008,45.67369079589844,44.83195114135742,44.83195114135742,67492.0
+2019-11-03,44.575767517089844,44.575767517089844,43.5510368347168,44.02680587768555,84822.0
+2019-11-04,43.91701126098633,46.11286163330078,43.91701126098633,45.929874420166016,128291.0
+2019-11-05,45.838382720947266,46.57033157348633,45.838382720947266,45.929874420166016,72586.0
+2019-11-06,45.838382720947266,46.66182327270508,45.6370964050293,46.29584884643555,125996.0
+2019-11-07,48.49169921875,49.58962631225586,46.66182327270508,47.119293212890625,687954.0
+2019-11-10,47.30228042602539,47.485267639160156,45.74688720703125,46.11286163330078,331014.0
+2019-11-11,46.29584884643555,46.47883987426758,45.74688720703125,46.02136993408203,136431.0
+2019-11-12,44.83195114135742,45.01493835449219,44.06340026855469,44.28298568725586,551253.0
+2019-11-13,44.24639129638672,44.24639129638672,42.965476989746094,42.965476989746094,272998.0
+2019-11-14,43.0020751953125,43.807220458984375,42.819087982177734,43.36804962158203,209463.0
+2019-11-17,43.14846420288086,43.14846420288086,42.4165153503418,42.67269515991211,69121.0
+2019-11-18,42.89228057861328,43.5510368347168,42.89228057861328,43.5510368347168,297627.0
+2019-11-19,43.953609466552734,44.83195114135742,43.88041305541992,43.953609466552734,335629.0
+2019-11-20,43.66082763671875,43.73402404785156,43.40464782714844,43.5876350402832,119332.0
+2019-11-21,43.5510368347168,43.5510368347168,42.855682373046875,43.0020751953125,91955.0
+2019-11-24,43.11186599731445,43.11186599731445,42.4165153503418,42.4531135559082,121157.0
+2019-11-25,42.12373352050781,42.30672073364258,41.79435729980469,42.087135314941406,186258.0
+2019-11-26,41.97734451293945,42.52630615234375,41.94074630737305,41.94074630737305,348135.0
+2019-11-27,42.087135314941406,42.087135314941406,41.721160888671875,41.75775909423828,42414.0
+2019-11-28,41.90414810180664,41.90414810180664,41.17219924926758,41.428382873535156,84960.0
+2019-12-01,41.75775909423828,41.867549896240234,41.355186462402344,41.428382873535156,131614.0
+2019-12-02,41.24539566040039,41.64796447753906,41.208797454833984,41.208797454833984,79757.0
+2019-12-03,41.4649772644043,41.4649772644043,41.13560104370117,41.13560104370117,89854.0
+2019-12-04,41.13560104370117,41.13560104370117,40.586639404296875,40.80622482299805,150620.0
+2019-12-05,40.62323760986328,41.4649772644043,40.62323760986328,41.4649772644043,34952.0
+2019-12-08,41.53817367553711,41.867549896240234,41.39178466796875,41.53817367553711,141611.0
+2019-12-09,41.53817367553711,41.68456268310547,41.17219924926758,41.17219924926758,140137.0
+2019-12-10,40.98921203613281,41.574771881103516,40.98921203613281,41.208797454833984,128605.0
+2019-12-11,41.428382873535156,41.428382873535156,40.952613830566406,41.17219924926758,100572.0
+2019-12-12,40.879417419433594,41.17219924926758,40.62323760986328,40.80622482299805,151260.0
+2019-12-15,40.69643020629883,41.17219924926758,40.29385757446289,40.62323760986328,47432.0
+2019-12-16,40.98921203613281,41.099002838134766,40.51344299316406,41.099002838134766,116905.0
+2019-12-17,40.80622482299805,41.867549896240234,40.80622482299805,41.39178466796875,149380.0
+2019-12-18,41.5015754699707,42.37991714477539,41.5015754699707,42.087135314941406,268203.0
+2019-12-19,42.12373352050781,43.11186599731445,42.12373352050781,43.11186599731445,195440.0
+2019-12-22,43.11186599731445,43.185062408447266,42.59950256347656,43.0020751953125,60550.0
+2019-12-23,43.0020751953125,43.477840423583984,43.0020751953125,43.25825881958008,93021.0
+2019-12-24,43.25825881958008,44.86854553222656,42.63610076904297,44.61236572265625,343315.0
+2019-12-25,44.61236572265625,44.83195114135742,44.099998474121094,44.173194885253906,109806.0
+2019-12-26,43.953609466552734,45.2711181640625,43.91701126098633,44.97834014892578,246817.0
+2019-12-29,45.38091278076172,45.74688720703125,45.38091278076172,45.52730178833008,217668.0
+2019-12-30,45.67369079589844,46.93630599975586,45.6370964050293,46.57033157348633,476622.0
+2019-12-31,46.57033157348633,47.393775939941406,46.38734436035156,46.84481430053711,185342.0
+2020-01-01,47.119293212890625,47.21078872680664,46.47883987426758,46.47883987426758,58021.0
+2020-01-02,46.47883987426758,47.21078872680664,46.02136993408203,47.027801513671875,161074.0
+2020-01-05,46.47883987426758,46.47883987426758,45.454105377197266,45.454105377197266,173964.0
+2020-01-06,45.454105377197266,45.929874420166016,44.099998474121094,44.28298568725586,151725.0
+2020-01-07,44.46597671508789,46.11286163330078,44.46597671508789,45.67369079589844,312207.0
+2020-01-08,41.208797454833984,45.563899993896484,41.208797454833984,44.575767517089844,96812.0
+2020-01-09,45.563899993896484,46.02136993408203,45.38091278076172,45.38091278076172,592100.0
+2020-01-12,45.838382720947266,47.485267639160156,45.74688720703125,46.753318786621094,191441.0
+2020-01-13,47.393775939941406,48.76618194580078,46.93630599975586,47.66825866699219,222696.0
+2020-01-14,48.308712005615234,48.40020751953125,47.027801513671875,47.57676315307617,100982.0
+2020-01-15,47.57676315307617,48.94916915893555,47.119293212890625,47.66825866699219,230651.0
+2020-01-16,48.308712005615234,50.047096252441406,48.308712005615234,49.681121826171875,581620.0
+2020-01-19,50.32157516479492,53.15788269042969,50.32157516479492,52.88340377807617,630944.0
+2020-01-20,53.06639099121094,54.07282257080078,52.88340377807617,54.07282257080078,554044.0
+2020-01-21,54.16431427001953,54.16431427001953,52.60892105102539,52.60892105102539,270277.0
+2020-01-22,52.517425537109375,52.517425537109375,50.870540618896484,51.51099395751953,436398.0
+2020-01-23,51.41950225830078,52.151451110839844,50.68754959106445,50.68754959106445,244204.0
+2020-01-26,50.68754959106445,51.6939811706543,50.68754959106445,51.328006744384766,186909.0
+2020-01-27,51.328006744384766,54.713279724121094,51.328006744384766,53.06639099121094,703175.0
+2020-01-28,52.33443832397461,54.16431427001953,52.33443832397461,52.70041275024414,195675.0
+2020-01-29,52.60892105102539,54.07282257080078,52.517425537109375,53.79833984375,218939.0
+2020-01-30,53.615352630615234,54.43879699707031,53.15788269042969,53.981327056884766,212455.0
+2020-02-02,53.43236541748047,53.706844329833984,51.96846389770508,53.2493782043457,166359.0
+2020-02-03,52.88340377807617,55.99419021606445,52.88340377807617,54.25580978393555,551656.0
+2020-02-04,54.896263122558594,54.896263122558594,53.2493782043457,54.53028869628906,368554.0
+2020-02-05,54.53028869628906,55.170745849609375,53.43236541748047,53.889835357666016,348363.0
+2020-02-06,53.889835357666016,54.07282257080078,52.33443832397461,52.33443832397461,149313.0
+2020-02-09,52.33443832397461,52.33443832397461,50.68754959106445,51.6939811706543,158367.0
+2020-02-10,51.6939811706543,52.33443832397461,50.5960578918457,50.870540618896484,352659.0
+2020-02-11,50.32157516479492,51.78547668457031,50.32157516479492,51.236515045166016,218099.0
+2020-02-12,51.78547668457031,52.33443832397461,51.05352783203125,51.05352783203125,246136.0
+2020-02-13,51.236515045166016,51.6939811706543,50.047096252441406,50.138587951660156,104303.0
+2020-02-16,50.138587951660156,50.138587951660156,50.138587951660156,50.138587951660156,0.0
+2020-02-17,50.77904510498047,51.96846389770508,50.50456237792969,51.60248947143555,220246.0
+2020-02-18,51.78547668457031,51.78547668457031,51.05352783203125,51.41950225830078,95827.0
+2020-02-19,51.60248947143555,52.33443832397461,51.60248947143555,52.33443832397461,159092.0
+2020-02-20,52.60892105102539,54.25580978393555,52.60892105102539,53.615352630615234,434956.0
+2020-02-23,53.52385711669922,54.98775863647461,53.06639099121094,54.53028869628906,256384.0
+2020-02-24,54.713279724121094,54.804771423339844,51.60248947143555,52.33443832397461,407764.0
+2020-02-25,52.33443832397461,53.615352630615234,51.14501953125,53.15788269042969,341892.0
+2020-02-26,51.41950225830078,53.43236541748047,51.41950225830078,53.06639099121094,137202.0
+2020-02-27,52.059959411621094,53.06639099121094,50.870540618896484,51.6939811706543,220812.0
+2020-03-01,49.406639099121094,49.864105224609375,46.57033157348633,47.21078872680664,826962.0
+2020-03-02,47.9427375793457,49.498130798339844,45.38091278076172,46.47883987426758,371350.0
+2020-03-03,46.57033157348633,49.22365188598633,46.57033157348633,47.75975036621094,224654.0
+2020-03-04,47.393775939941406,49.04066467285156,46.57033157348633,48.94916915893555,156193.0
+2020-03-05,49.13215637207031,49.58962631225586,48.217220306396484,48.308712005615234,210450.0
+2020-03-08,45.74688720703125,45.74688720703125,43.477840423583984,43.477840423583984,278320.0
+2020-03-09,39.15933609008789,40.952613830566406,39.15933609008789,39.15933609008789,405199.0
+2020-03-10,40.62323760986328,42.63610076904297,37.878421783447266,42.63610076904297,422788.0
+2020-03-11,42.196929931640625,42.59950256347656,38.39078903198242,38.42738342285156,371049.0
+2020-03-12,34.58464813232422,35.68257141113281,34.58464813232422,34.657840728759766,961104.0
+2020-03-15,35.49958419799805,35.49958419799805,31.217676162719727,31.217676162719727,1515422.0
+2020-03-16,28.106887817382812,30.48572540283203,28.106887817382812,29.643983840942383,959112.0
+2020-03-17,29.27800750732422,30.449127197265625,28.912033081054688,29.13161849975586,643160.0
+2020-03-18,28.765642166137695,30.04655647277832,28.363069534301758,29.241409301757812,893768.0
+2020-03-19,28.765642166137695,30.522323608398438,28.729045867919922,30.41253089904785,1019056.0
+2020-03-22,29.900165557861328,31.473857879638672,29.49759292602539,30.558921813964844,516068.0
+2020-03-23,31.10788345336914,31.10788345336914,27.521326065063477,27.557924270629883,1291917.0
+2020-03-24,28.399667739868164,28.94862937927246,27.81410789489746,28.87543487548828,461984.0
+2020-03-25,29.790372848510742,30.705310821533203,28.43626594543457,28.43626594543457,833642.0
+2020-03-26,28.94862937927246,29.460994720458984,28.729045867919922,29.314605712890625,387078.0
+2020-03-29,28.8022403717041,29.607385635375977,28.8022403717041,29.460994720458984,357549.0
+2020-03-30,30.339336395263672,30.339336395263672,29.717178344726562,29.973360061645508,394349.0
+2020-03-31,29.973360061645508,32.24240493774414,29.973360061645508,32.059417724609375,628389.0
+2020-04-01,32.059417724609375,32.535186767578125,31.364065170288086,31.364065170288086,274957.0
+2020-04-02,31.510456085205078,31.986223220825195,30.88829803466797,30.88829803466797,466790.0
+2020-04-05,31.510456085205078,32.205810546875,30.998090744018555,31.10788345336914,668022.0
+2020-04-06,31.10788345336914,32.02281951904297,30.924896240234375,31.656845092773438,340582.0
+2020-04-07,31.839834213256836,33.74290466308594,31.473857879638672,33.48672103881836,698736.0
+2020-04-08,33.669708251953125,34.58464813232422,33.047550201416016,34.18207550048828,314367.0
+2020-04-09,34.291866302490234,34.95062255859375,33.303733825683594,34.32846450805664,344139.0
+2020-04-12,34.21867370605469,34.58464813232422,33.303733825683594,34.07228088378906,244037.0
+2020-04-13,34.438255310058594,34.914024353027344,34.25526809692383,34.474853515625,233265.0
+2020-04-14,34.54804992675781,35.133609771728516,34.54804992675781,34.87742614746094,316874.0
+2020-04-15,35.24340057373047,35.24340057373047,34.10887908935547,34.32846450805664,234292.0
+2020-04-16,34.291866302490234,34.291866302490234,33.047550201416016,33.12074661254883,155201.0
+2020-04-19,33.74290466308594,33.74290466308594,32.93775939941406,33.303733825683594,162826.0
+2020-04-20,33.157344818115234,33.669708251953125,32.57178497314453,33.303733825683594,111043.0
+2020-04-21,32.57178497314453,33.48672103881836,32.059417724609375,32.09601593017578,232148.0
+2020-04-22,32.71817398071289,33.74290466308594,32.02281951904297,33.41352462768555,231180.0
+2020-04-23,33.999088287353516,35.31659698486328,33.999088287353516,34.95062255859375,458403.0
+2020-04-26,38.39078903198242,38.42738342285156,37.47584915161133,38.42738342285156,1350365.0
+2020-04-27,39.85468673706055,40.916015625,38.42738342285156,40.44024658203125,997068.0
+2020-04-28,40.40365219116211,40.98921203613281,39.37892150878906,40.69643020629883,295775.0
+2020-04-29,40.69643020629883,40.733028411865234,39.92788314819336,40.07427215576172,239239.0
+2020-04-30,39.781494140625,40.07427215576172,38.90315246582031,39.30572509765625,239620.0
+2020-05-03,36.597511291503906,36.597511291503906,35.389793395996094,35.389793395996094,196442.0
+2020-05-04,33.12074661254883,35.20680236816406,33.12074661254883,34.987220764160156,257852.0
+2020-05-05,35.133609771728516,36.08514404296875,34.95062255859375,35.4263916015625,203391.0
+2020-05-06,35.68257141113281,35.86555862426758,33.047550201416016,33.523319244384766,593147.0
+2020-05-07,33.633113861083984,33.633113861083984,32.24240493774414,32.901161193847656,674424.0
+2020-05-10,33.12074661254883,33.12074661254883,32.425392150878906,32.7547721862793,1035768.0
+2020-05-11,29.49759292602539,30.48572540283203,29.49759292602539,29.49759292602539,3533884.0
+2020-05-12,29.863567352294922,30.1197509765625,28.838838577270508,29.241409301757812,2770257.0
+2020-05-13,30.1197509765625,30.375932693481445,29.57078742980957,29.717178344726562,1960459.0
+2020-05-14,29.936763763427734,30.19294548034668,29.241409301757812,29.42439842224121,1400140.0
+2020-05-17,29.826969146728516,29.863567352294922,29.387800216674805,29.49759292602539,1222017.0
+2020-05-18,29.790372848510742,30.81510353088379,29.680580139160156,30.741907119750977,2365828.0
+2020-05-19,31.144481658935547,31.290870666503906,30.48572540283203,30.632116317749023,1708694.0
+2020-05-20,30.705310821533203,31.839834213256836,30.339336395263672,31.656845092773438,2143926.0
+2020-05-21,31.80323600769043,32.64497756958008,31.54705238342285,32.64497756958008,2374898.0
+2020-05-31,34.767635345458984,35.133609771728516,33.55991744995117,34.145477294921875,1991582.0
+2020-06-01,34.145477294921875,34.291866302490234,33.48672103881836,33.55991744995117,997912.0
+2020-06-02,33.55991744995117,33.669708251953125,32.681575775146484,33.010955810546875,1639639.0
+2020-06-03,32.93775939941406,33.12074661254883,31.766639709472656,32.02281951904297,1098403.0
+2020-06-04,31.656845092773438,31.80323600769043,31.217676162719727,31.54705238342285,1221597.0
+2020-06-07,31.839834213256836,32.388797760009766,31.400663375854492,32.27900314331055,1195891.0
+2020-06-08,32.388797760009766,32.93775939941406,31.986223220825195,32.24240493774414,1430918.0
+2020-06-09,32.388797760009766,32.681575775146484,32.24240493774414,32.388797760009766,733751.0
+2020-06-10,32.425392150878906,32.901161193847656,32.205810546875,32.425392150878906,1087726.0
+2020-06-11,32.35219955444336,32.535186767578125,32.13261413574219,32.388797760009766,678270.0
+2020-06-14,32.205810546875,33.12074661254883,32.13261413574219,32.64497756958008,1142221.0
+2020-06-15,32.64497756958008,33.26713562011719,32.57178497314453,32.93775939941406,1278873.0
+2020-06-16,33.34033203125,33.70630645751953,33.157344818115234,33.59651565551758,1429294.0
+2020-06-17,33.85269546508789,33.8892936706543,33.34033203125,33.633113861083984,1145809.0
+2020-06-18,33.669708251953125,33.999088287353516,33.376930236816406,33.779502868652344,1250697.0
+2020-06-21,34.40165710449219,34.95062255859375,33.85269546508789,33.85269546508789,2825033.0
+2020-06-22,33.85269546508789,34.035682678222656,33.193939208984375,33.26713562011719,1149914.0
+2020-06-23,33.157344818115234,33.45012283325195,33.12074661254883,33.376930236816406,610700.0
+2020-06-24,33.376930236816406,33.633113861083984,33.157344818115234,33.157344818115234,501072.0
+2020-06-25,33.010955810546875,33.74290466308594,32.7547721862793,33.74290466308594,672720.0
+2020-06-28,33.74290466308594,33.96249008178711,33.41352462768555,33.70630645751953,582493.0
+2020-06-29,33.70630645751953,34.291866302490234,33.41352462768555,34.035682678222656,870307.0
+2020-06-30,34.25526809692383,35.49958419799805,34.145477294921875,34.58464813232422,3565039.0
+2020-07-01,31.656845092773438,33.23053741455078,31.656845092773438,33.12074661254883,2882446.0
+2020-07-02,33.193939208984375,33.48672103881836,32.97435760498047,33.26713562011719,737767.0
+2020-07-05,33.303733825683594,34.21867370605469,33.303733825683594,34.21867370605469,808688.0
+2020-07-06,34.36506271362305,34.36506271362305,33.70630645751953,33.96249008178711,605922.0
+2020-07-07,34.035682678222656,34.18207550048828,33.74290466308594,33.96249008178711,406743.0
+2020-07-08,33.8892936706543,34.07228088378906,33.74290466308594,33.96249008178711,578761.0
+2020-07-09,34.21867370605469,34.69443893432617,34.145477294921875,34.291866302490234,1021678.0
+2020-07-12,34.40165710449219,34.62124252319336,34.25526809692383,34.40165710449219,417060.0
+2020-07-13,34.474853515625,34.73103713989258,34.035682678222656,34.10887908935547,594968.0
+2020-07-14,34.10887908935547,34.10887908935547,33.59651565551758,33.74290466308594,439330.0
+2020-07-15,33.8892936706543,34.62124252319336,33.59651565551758,34.36506271362305,734187.0
+2020-07-16,34.36506271362305,34.54804992675781,34.21867370605469,34.36506271362305,629394.0
+2020-07-19,34.40165710449219,34.657840728759766,34.32846450805664,34.36506271362305,551665.0
+2020-07-20,34.21867370605469,34.25526809692383,30.96149253845215,33.48672103881836,741480.0
+2020-07-21,33.633113861083984,33.85269546508789,33.26713562011719,33.85269546508789,404348.0
+2020-07-22,34.035682678222656,34.474853515625,34.035682678222656,34.035682678222656,410352.0
+2020-07-23,34.07228088378906,34.40165710449219,33.779502868652344,34.25526809692383,782685.0
+2020-07-26,34.291866302490234,35.31659698486328,34.291866302490234,35.133609771728516,2602151.0
+2020-07-27,35.68257141113281,36.121742248535156,35.35319519042969,35.71916961669922,1390169.0
+2020-07-28,35.645973205566406,35.645973205566406,34.95062255859375,35.0238151550293,802009.0
+2020-08-05,35.133609771728516,35.49958419799805,35.0604133605957,35.20680236816406,633369.0
+2020-08-06,35.24340057373047,35.86555862426758,35.09701156616211,35.53618240356445,872933.0
+2020-08-09,35.755767822265625,36.96348571777344,35.755767822265625,36.96348571777344,1702052.0
+2020-08-10,37.256263732910156,37.84182357788086,36.81709671020508,37.512447357177734,1018510.0
+2020-08-11,37.512447357177734,38.42738342285156,37.18307113647461,38.134605407714844,1200135.0
+2020-08-12,38.207801818847656,38.2443962097168,37.47584915161133,37.80522918701172,465233.0
+2020-08-13,37.80522918701172,37.80522918701172,37.80522918701172,37.80522918701172,0.0
+2020-08-16,37.84182357788086,37.95161819458008,37.512447357177734,37.84182357788086,400790.0
+2020-08-17,37.80522918701172,37.80522918701172,34.767635345458984,37.43925476074219,574331.0
+2020-08-18,37.29286193847656,37.512447357177734,36.85369110107422,37.18307113647461,270831.0
+2020-08-19,37.512447357177734,37.512447357177734,36.67070388793945,36.92688751220703,349175.0
+2020-08-20,36.92688751220703,37.07327651977539,36.597511291503906,36.78049850463867,247774.0
+2020-08-23,36.67070388793945,37.80522918701172,36.63410568237305,37.732032775878906,637816.0
+2020-08-24,37.878421783447266,39.70829772949219,37.84182357788086,38.610374450683594,1666392.0
+2020-08-25,38.829959869384766,39.122737884521484,38.42738342285156,38.610374450683594,647619.0
+2020-08-26,37.58564376831055,39.15933609008789,37.54904556274414,38.976348876953125,945549.0
+2020-08-27,40.07427215576172,41.39178466796875,39.818092346191406,40.00107955932617,1872502.0
+2020-08-30,40.44024658203125,40.51344299316406,40.07427215576172,40.3670539855957,384419.0
+2020-08-31,40.40365219116211,40.80622482299805,40.00107955932617,40.80622482299805,386233.0
+2020-09-01,40.586639404296875,40.586639404296875,39.598506927490234,39.89128494262695,700531.0
+2020-09-02,39.342323303222656,40.51344299316406,39.01294708251953,40.44024658203125,765978.0
+2020-09-03,40.476844787597656,43.29485321044922,40.44024658203125,42.30672073364258,1945105.0
+2020-09-06,42.343318939208984,43.185062408447266,42.087135314941406,42.59950256347656,661641.0
+2020-09-07,42.59950256347656,44.02680587768555,42.37991714477539,43.697425842285156,725832.0
+2020-09-08,43.88041305541992,44.173194885253906,43.185062408447266,43.185062408447266,521709.0
+2020-09-09,42.087135314941406,42.92887878417969,41.53817367553711,42.30672073364258,503373.0
+2020-09-10,42.965476989746094,43.44124221801758,42.819087982177734,43.0020751953125,363002.0
+2020-09-13,43.07526779174805,44.1365966796875,43.07526779174805,43.185062408447266,537915.0
+2020-09-14,43.84381866455078,43.84381866455078,42.12373352050781,42.59950256347656,517229.0
+2020-09-15,42.855682373046875,43.807220458984375,42.27012252807617,42.562904357910156,589651.0
+2020-09-16,42.819087982177734,42.965476989746094,41.53817367553711,42.343318939208984,248289.0
+2020-09-17,42.343318939208984,42.562904357910156,41.79435729980469,41.867549896240234,199198.0
+2020-09-20,42.087135314941406,42.562904357910156,41.867549896240234,42.12373352050781,286526.0
+2020-09-21,42.233524322509766,42.819087982177734,41.90414810180664,41.94074630737305,610146.0
+2020-09-22,41.721160888671875,42.087135314941406,40.98921203613281,41.02581024169922,330888.0
+2020-09-24,41.06240463256836,41.355186462402344,40.586639404296875,40.62323760986328,318615.0
+2020-09-27,40.98921203613281,41.97734451293945,40.51344299316406,41.61137008666992,343616.0
+2020-09-28,41.830955505371094,43.0020751953125,41.75775909423828,41.75775909423828,729741.0
+2020-09-29,41.830955505371094,42.965476989746094,41.79435729980469,41.97734451293945,876611.0
+2020-09-30,41.97734451293945,43.07526779174805,41.64796447753906,42.4165153503418,607218.0
+2020-10-01,42.63610076904297,42.855682373046875,41.208797454833984,41.90414810180664,575703.0
+2020-10-04,41.4649772644043,41.90414810180664,40.51344299316406,40.51344299316406,304289.0
+2020-10-05,40.62323760986328,40.80622482299805,37.91501998901367,39.781494140625,487157.0
+2020-10-06,40.257259368896484,40.62323760986328,39.781494140625,40.51344299316406,353619.0
+2020-10-07,40.29385757446289,40.62323760986328,39.964481353759766,39.964481353759766,220610.0
+2020-10-08,40.3304557800293,41.31858825683594,40.110870361328125,40.80622482299805,434519.0
+2020-10-11,41.17219924926758,41.68456268310547,40.76962661743164,41.4649772644043,342036.0
+2020-10-12,41.5015754699707,41.97734451293945,41.17219924926758,41.4649772644043,272848.0
+2020-10-13,41.39178466796875,41.75775909423828,40.879417419433594,41.208797454833984,487662.0
+2020-10-14,41.355186462402344,41.97734451293945,41.17219924926758,41.721160888671875,679299.0
+2020-10-15,41.90414810180664,42.196929931640625,41.208797454833984,41.39178466796875,714431.0
+2020-10-18,41.79435729980469,42.78248977661133,41.428382873535156,42.4165153503418,1426292.0
+2020-10-19,42.819087982177734,43.84381866455078,42.27012252807617,42.63610076904297,1984301.0
+2020-10-20,42.4165153503418,42.63610076904297,40.952613830566406,41.39178466796875,830356.0
+2020-10-21,41.90414810180664,42.12373352050781,40.879417419433594,40.952613830566406,715182.0
+2020-10-22,40.62323760986328,40.733028411865234,40.14746856689453,40.257259368896484,533366.0
+2020-10-25,40.3304557800293,40.55004119873047,36.231536865234375,36.414520263671875,397013.0
+2020-10-26,36.597511291503906,38.866554260253906,34.767635345458984,36.597511291503906,564572.0
+2020-10-27,36.597511291503906,37.47584915161133,35.82896041870117,36.92688751220703,313521.0
+2020-10-28,36.743900299072266,36.81709671020508,35.82896041870117,36.268131256103516,210990.0
+2020-10-29,34.767635345458984,35.609378814697266,33.999088287353516,34.07228088378906,363021.0
+2020-11-01,34.07228088378906,34.40165710449219,33.669708251953125,33.96249008178711,202015.0
+2020-11-02,34.21867370605469,35.133609771728516,34.21867370605469,35.0238151550293,283579.0
+2020-11-03,35.20680236816406,35.46298599243164,34.40165710449219,34.511451721191406,185654.0
+2020-11-04,34.62124252319336,35.49958419799805,34.58464813232422,34.87742614746094,407645.0
+2020-11-05,34.62124252319336,34.767635345458984,34.21867370605469,34.511451721191406,165742.0
+2020-11-08,34.145477294921875,34.87742614746094,34.145477294921875,34.84082794189453,143857.0
+2020-11-09,35.0604133605957,36.121742248535156,34.987220764160156,35.9753532409668,558019.0
+2020-11-10,36.268131256103516,37.84182357788086,34.58464813232422,36.048545837402344,2077564.0
+2020-11-11,36.45111846923828,36.743900299072266,35.82896041870117,36.34132766723633,740409.0
+2020-11-12,36.231536865234375,36.78049850463867,35.93875503540039,36.231536865234375,463030.0
+2020-11-15,36.597511291503906,36.63410568237305,36.231536865234375,36.48771667480469,588704.0
+2020-11-16,36.524314880371094,37.80522918701172,36.45111846923828,37.1098747253418,2046502.0
+2020-11-17,37.32946014404297,38.610374450683594,37.036678314208984,38.2443962097168,2414675.0
+2020-11-18,38.2443962097168,38.72016525268555,37.512447357177734,37.732032775878906,1181629.0
+2020-11-19,37.732032775878906,37.988216400146484,36.96348571777344,37.29286193847656,505607.0
+2020-11-22,37.512447357177734,37.878421783447266,36.85369110107422,37.1098747253418,657438.0
+2020-11-23,37.1098747253418,37.1464729309082,36.524314880371094,36.890289306640625,489470.0
+2020-11-24,36.96348571777344,37.6954345703125,36.96348571777344,37.40265655517578,771266.0
+2020-11-25,37.43925476074219,38.500579833984375,37.1098747253418,38.06140899658203,1468655.0
+2020-11-26,36.96348571777344,38.02481460571289,36.597511291503906,37.47584915161133,800993.0
+2020-11-29,37.58564376831055,39.342323303222656,37.58564376831055,38.93975067138672,2028122.0
+2020-11-30,39.15933609008789,40.916015625,38.354190826416016,39.818092346191406,3152346.0
+2020-12-01,40.110870361328125,40.76962661743164,39.41551971435547,40.00107955932617,1723510.0
+2020-12-02,40.03767776489258,40.257259368896484,39.37892150878906,39.89128494262695,933037.0
+2020-12-03,39.89128494262695,40.586639404296875,39.342323303222656,40.44024658203125,1157232.0
+2020-12-06,40.62323760986328,44.39278030395508,38.46398162841797,38.46398162841797,6644772.0
+2020-12-07,40.257259368896484,41.53817367553711,38.79336166381836,41.53817367553711,3043913.0
+2020-12-08,41.90414810180664,43.25825881958008,39.89128494262695,41.17219924926758,1713989.0
+2020-12-09,41.90414810180664,42.819087982177734,40.65983581542969,42.4531135559082,1971721.0
+2020-12-10,43.185062408447266,43.44124221801758,41.867549896240234,41.90414810180664,1887646.0
+2020-12-13,42.01394271850586,42.27012252807617,40.98921203613281,41.099002838134766,944167.0
+2020-12-14,41.099002838134766,41.17219924926758,40.44024658203125,40.62323760986328,605714.0
+2020-12-15,40.62323760986328,41.64796447753906,40.3670539855957,41.208797454833984,689785.0
+2020-12-16,41.68456268310547,41.68456268310547,41.13560104370117,41.4649772644043,598793.0
+2020-12-17,41.53817367553711,41.61137008666992,40.65983581542969,40.69643020629883,771422.0
+2020-12-20,40.76962661743164,41.721160888671875,40.44024658203125,40.44024658203125,738860.0
+2020-12-21,39.342323303222656,39.342323303222656,36.70730209350586,37.29286193847656,1262062.0
+2020-12-22,38.207801818847656,39.342323303222656,37.54904556274414,39.2325325012207,728924.0
+2020-12-23,39.2325325012207,39.781494140625,38.610374450683594,38.93975067138672,452642.0
+2020-12-24,39.01294708251953,40.3304557800293,38.42738342285156,40.18406677246094,599354.0
+2020-12-27,40.44024658203125,41.208797454833984,40.29385757446289,40.3304557800293,694939.0
+2020-12-28,40.110870361328125,41.355186462402344,39.89128494262695,40.22066116333008,830300.0
+2020-12-29,40.55004119873047,40.69643020629883,39.89128494262695,40.62323760986328,309357.0
+2020-12-30,40.69643020629883,40.98921203613281,40.18406677246094,40.51344299316406,518564.0
+2020-12-31,40.40365219116211,40.586639404296875,39.89128494262695,39.89128494262695,245738.0
+2021-01-03,40.44024658203125,41.75775909423828,39.1959342956543,41.355186462402344,3215620.0
+2021-01-04,41.39178466796875,42.050537109375,40.65983581542969,41.5015754699707,2190888.0
+2021-01-05,41.53817367553711,41.721160888671875,40.257259368896484,40.476844787597656,597100.0
+2021-01-06,40.62323760986328,40.952613830566406,39.92788314819336,40.257259368896484,322167.0
+2021-01-07,40.07427215576172,40.51344299316406,40.00107955932617,40.22066116333008,292365.0
+2021-01-10,40.476844787597656,40.84281921386719,40.3670539855957,40.586639404296875,303745.0
+2021-01-11,40.62323760986328,40.65983581542969,40.257259368896484,40.55004119873047,218630.0
+2021-01-12,40.55004119873047,40.55004119873047,40.07427215576172,40.07427215576172,220571.0
+2021-01-13,40.110870361328125,40.80622482299805,40.07427215576172,40.44024658203125,472117.0
+2021-01-14,40.3304557800293,40.51344299316406,40.07427215576172,40.40365219116211,290506.0
+2021-01-17,40.257259368896484,40.476844787597656,40.07427215576172,40.110870361328125,247182.0
+2021-01-18,40.22066116333008,40.40365219116211,38.976348876953125,39.818092346191406,235784.0
+2021-01-19,39.45211410522461,40.14746856689453,39.45211410522461,39.67169952392578,162200.0
+2021-01-20,39.598506927490234,39.67169952392578,39.1959342956543,39.2325325012207,230498.0
+2021-01-21,39.269126892089844,39.67169952392578,38.976348876953125,39.2325325012207,249059.0
+2021-01-24,39.2325325012207,39.269126892089844,38.866554260253906,38.90315246582031,160009.0
+2021-01-25,38.93975067138672,40.257259368896484,38.93975067138672,39.1959342956543,727677.0
+2021-01-26,38.976348876953125,39.45211410522461,38.866554260253906,38.976348876953125,208995.0
+2021-01-27,39.122737884521484,39.122737884521484,38.829959869384766,39.01294708251953,117906.0
+2021-01-28,38.79336166381836,39.01294708251953,38.610374450683594,38.976348876953125,117762.0
+2021-01-31,38.93975067138672,39.30572509765625,37.95161819458008,38.134605407714844,351462.0
+2021-02-01,38.207801818847656,38.207801818847656,36.96348571777344,37.256263732910156,382768.0
+2021-02-02,37.32946014404297,37.84182357788086,37.1098747253418,37.29286193847656,143764.0
+2021-02-03,37.00008010864258,37.1464729309082,36.231536865234375,36.377925872802734,250644.0
+2021-02-04,35.49958419799805,35.82896041870117,34.80423355102539,35.53618240356445,267922.0
+2021-02-07,36.048545837402344,38.207801818847656,35.79236602783203,38.17120361328125,344464.0
+2021-02-08,38.2443962097168,38.72016525268555,37.6954345703125,38.42738342285156,696187.0
+2021-02-09,38.42738342285156,38.42738342285156,37.219669342041016,37.29286193847656,534450.0
+2021-02-10,37.29286193847656,37.58564376831055,36.30472946166992,36.45111846923828,922583.0
+2021-02-11,36.45111846923828,36.45111846923828,35.279998779296875,35.645973205566406,766330.0
+2021-02-14,35.68257141113281,36.231536865234375,35.609378814697266,35.82896041870117,322317.0
+2021-02-15,36.048545837402344,36.048545837402344,34.987220764160156,35.17020797729492,658592.0
+2021-02-16,35.133609771728516,35.133609771728516,34.511451721191406,34.58464813232422,1449093.0
+2021-02-17,34.69443893432617,37.1098747253418,34.62124252319336,36.5609130859375,4089249.0
+2021-02-18,36.5609130859375,36.5609130859375,35.4263916015625,35.49958419799805,1162242.0
+2021-02-21,35.4263916015625,35.82896041870117,35.09701156616211,35.35319519042969,489622.0
+2021-02-22,35.68257141113281,35.68257141113281,35.09701156616211,35.31659698486328,470745.0
+2021-02-23,35.20680236816406,36.0119514465332,35.17020797729492,35.9753532409668,572955.0
+2021-02-24,35.93875503540039,36.19493865966797,35.09701156616211,35.133609771728516,564777.0
+2021-02-25,35.49958419799805,36.08514404296875,35.279998779296875,35.68257141113281,887957.0
+2021-02-28,35.133609771728516,35.79236602783203,35.133609771728516,35.46298599243164,406732.0
+2021-03-01,35.49958419799805,36.121742248535156,35.4263916015625,35.53618240356445,669221.0
+2021-03-02,35.68257141113281,37.32946014404297,35.68257141113281,37.1464729309082,2182221.0
+2021-03-03,38.42738342285156,40.07427215576172,38.02481460571289,38.2809944152832,3708054.0
+2021-03-04,38.31759262084961,39.08613967895508,37.658836364746094,38.31759262084961,1083633.0
+2021-03-07,39.70829772949219,40.07427215576172,38.610374450683594,38.610374450683594,1510319.0
+2021-03-08,38.610374450683594,39.488712310791016,38.02481460571289,38.75676345825195,1419464.0
+2021-03-09,38.79336166381836,40.110870361328125,38.72016525268555,39.52531051635742,1821279.0
+2021-03-10,39.70829772949219,40.76962661743164,39.52531051635742,40.586639404296875,2385625.0
+2021-03-11,40.69643020629883,41.13560104370117,39.70829772949219,40.29385757446289,1223162.0
+2021-03-14,40.3670539855957,40.586639404296875,39.92788314819336,40.110870361328125,861125.0
+2021-03-15,40.18406677246094,40.257259368896484,39.52531051635742,39.635101318359375,545354.0
+2021-03-16,39.67169952392578,40.257259368896484,38.46398162841797,39.01294708251953,634621.0
+2021-03-17,39.30572509765625,40.257259368896484,38.68356704711914,40.257259368896484,1263059.0
+2021-03-18,40.257259368896484,41.64796447753906,39.85468673706055,40.952613830566406,3091905.0
+2021-03-21,41.28199005126953,42.30672073364258,40.80622482299805,41.5015754699707,2827954.0
+2021-03-22,41.64796447753906,42.819087982177734,41.355186462402344,41.75775909423828,1913656.0
+2021-03-23,41.79435729980469,42.087135314941406,40.55004119873047,40.98921203613281,997135.0
+2021-03-24,40.916015625,41.61137008666992,40.3670539855957,40.879417419433594,660813.0
+2021-03-25,41.13560104370117,41.355186462402344,40.69643020629883,40.916015625,438688.0
+2021-03-28,40.916015625,40.916015625,40.29385757446289,40.44024658203125,404566.0
+2021-03-29,40.476844787597656,41.90414810180664,40.29385757446289,41.355186462402344,699401.0
+2021-03-30,41.574771881103516,41.574771881103516,40.69643020629883,40.98921203613281,544985.0
+2021-03-31,40.84281921386719,41.53817367553711,40.84281921386719,41.208797454833984,736326.0
+2021-04-01,41.28199005126953,41.28199005126953,40.69643020629883,40.733028411865234,356484.0
+2021-04-04,40.69643020629883,40.98921203613281,40.40365219116211,40.69643020629883,356268.0
+2021-04-05,40.84281921386719,41.39178466796875,40.69643020629883,40.879417419433594,510231.0
+2021-04-06,40.879417419433594,40.98921203613281,40.62323760986328,40.76962661743164,395355.0
+2021-04-07,40.76962661743164,40.76962661743164,40.76962661743164,40.76962661743164,0.0
+2021-04-08,40.586639404296875,40.733028411865234,40.03767776489258,40.44024658203125,418896.0
+2021-04-11,40.44024658203125,40.44024658203125,40.44024658203125,40.44024658203125,0.0
+2021-04-12,40.03767776489258,40.257259368896484,39.85468673706055,40.257259368896484,196300.0
+2021-04-13,40.29385757446289,40.3304557800293,39.342323303222656,39.342323303222656,330358.0
+2021-04-14,39.342323303222656,39.342323303222656,38.829959869384766,38.976348876953125,194314.0
+2021-04-15,39.08613967895508,39.635101318359375,38.90315246582031,39.04954147338867,564465.0
+2021-04-18,39.04954147338867,39.89128494262695,39.04954147338867,39.52531051635742,405693.0
+2021-04-19,39.52531051635742,39.67169952392578,38.976348876953125,39.01294708251953,365393.0
+2021-04-20,39.01294708251953,39.70829772949219,39.01294708251953,39.1959342956543,411891.0
+2021-04-21,39.342323303222656,39.488712310791016,39.08613967895508,39.2325325012207,175430.0
+2021-04-22,39.2325325012207,39.2325325012207,38.976348876953125,38.976348876953125,176771.0
+2021-04-25,38.976348876953125,39.04954147338867,38.2443962097168,38.39078903198242,255397.0
+2021-04-26,38.354190826416016,39.08613967895508,38.134605407714844,38.57377624511719,188777.0
+2021-04-27,38.866554260253906,39.2325325012207,38.79336166381836,39.08613967895508,156686.0
+2021-04-28,39.41551971435547,39.41551971435547,38.866554260253906,38.93975067138672,266559.0
+2021-04-29,38.976348876953125,40.07427215576172,38.866554260253906,39.598506927490234,486734.0
+2021-05-02,39.598506927490234,40.62323760986328,39.52531051635742,40.257259368896484,875363.0
+2021-05-03,40.476844787597656,41.4649772644043,40.257259368896484,40.476844787597656,983745.0
+2021-05-04,40.44024658203125,41.5015754699707,40.44024658203125,40.76962661743164,1026901.0
+2021-05-05,40.879417419433594,40.952613830566406,39.89128494262695,39.89128494262695,403970.0
+2021-05-06,39.89128494262695,40.3670539855957,39.488712310791016,39.598506927490234,491889.0
+2021-05-09,39.56190872192383,40.00107955932617,39.488712310791016,39.635101318359375,270873.0
+2021-05-10,39.85468673706055,40.3670539855957,39.52531051635742,40.257259368896484,260780.0
+2021-05-17,40.3304557800293,40.51344299316406,40.14746856689453,40.40365219116211,374929.0
+2021-05-18,40.476844787597656,40.62323760986328,40.18406677246094,40.22066116333008,376555.0
+2021-05-19,40.257259368896484,41.355186462402344,40.110870361328125,40.476844787597656,969024.0
+2021-05-20,40.62323760986328,41.79435729980469,40.476844787597656,40.80622482299805,1380110.0
+2021-05-23,41.13560104370117,43.185062408447266,41.02581024169922,42.489707946777344,2863258.0
+2021-05-24,43.11186599731445,46.29584884643555,42.819087982177734,43.697425842285156,4484284.0
+2021-05-25,43.91701126098633,44.02680587768555,42.819087982177734,42.92887878417969,1204990.0
+2021-05-26,43.0020751953125,43.91701126098633,43.0020751953125,43.5510368347168,1142402.0
+2021-05-27,43.73402404785156,44.173194885253906,43.038673400878906,43.5510368347168,965306.0
+2021-05-30,43.88041305541992,45.74688720703125,43.5876350402832,45.01493835449219,2788951.0
+2021-05-31,45.60049819946289,46.2043571472168,44.6855583190918,45.12472915649414,1283776.0
+2021-06-01,45.19792556762695,47.21078872680664,45.19792556762695,45.563899993896484,2143946.0
+2021-06-02,45.838382720947266,46.84481430053711,45.417510986328125,45.52730178833008,704143.0
+2021-06-03,45.929874420166016,46.11286163330078,45.16132736206055,45.454105377197266,943479.0
+2021-06-06,45.454105377197266,45.74688720703125,45.19792556762695,45.307716369628906,1150953.0
+2021-06-07,45.38091278076172,46.29584884643555,44.83195114135742,46.11286163330078,1564303.0
+2021-06-08,46.29584884643555,46.38734436035156,42.087135314941406,45.01493835449219,1316574.0
+2021-06-09,45.16132736206055,45.417510986328125,44.83195114135742,44.97834014892578,676165.0
+2021-06-10,45.088130950927734,45.74688720703125,44.795352935791016,44.86854553222656,772820.0
+2021-06-13,45.088130950927734,45.67369079589844,45.051536560058594,45.307716369628906,793473.0
+2021-06-14,45.307716369628906,45.307716369628906,43.36804962158203,44.173194885253906,799950.0
+2021-06-15,44.20979309082031,44.64896011352539,43.88041305541992,43.953609466552734,433178.0
+2021-06-16,43.84381866455078,44.06340026855469,43.36804962158203,43.807220458984375,321836.0
+2021-06-17,43.84381866455078,45.19792556762695,43.5510368347168,43.953609466552734,902917.0
+2021-06-20,44.099998474121094,45.74688720703125,43.5510368347168,45.74688720703125,1238137.0
+2021-06-21,45.52730178833008,47.75975036621094,45.01493835449219,46.29584884643555,3039689.0
+2021-06-22,46.66182327270508,46.84481430053711,45.6370964050293,45.838382720947266,667647.0
+2021-06-23,45.929874420166016,47.57676315307617,45.929874420166016,47.485267639160156,1298981.0
+2021-06-24,46.84481430053711,48.674686431884766,46.66182327270508,47.9427375793457,2023642.0
+2021-06-27,47.9427375793457,47.9427375793457,47.9427375793457,47.9427375793457,0.0
+2021-06-28,47.85124588012695,48.12572479248047,47.027801513671875,47.75975036621094,984441.0
+2021-06-29,47.75975036621094,48.12572479248047,47.393775939941406,47.57676315307617,601839.0
+2021-06-30,45.929874420166016,47.027801513671875,45.67369079589844,46.02136993408203,1714325.0
+2021-07-01,45.929874420166016,45.929874420166016,43.0020751953125,43.0020751953125,2071063.0
+2021-07-04,42.92887878417969,43.07526779174805,41.68456268310547,42.087135314941406,2493471.0
+2021-07-05,42.63610076904297,43.697425842285156,42.27012252807617,43.36804962158203,1753426.0
+2021-07-06,43.40464782714844,43.62423324584961,42.819087982177734,43.22166061401367,718657.0
+2021-07-07,43.0020751953125,43.0020751953125,42.27012252807617,42.63610076904297,452265.0
+2021-07-08,42.562904357910156,42.562904357910156,42.087135314941406,42.196929931640625,509487.0
+2021-07-11,42.4531135559082,42.4531135559082,41.574771881103516,41.721160888671875,458867.0
+2021-07-12,41.721160888671875,42.087135314941406,40.476844787597656,41.64796447753906,617566.0
+2021-07-13,41.721160888671875,41.867549896240234,41.13560104370117,41.208797454833984,562172.0
+2021-07-14,41.208797454833984,42.343318939208984,41.208797454833984,42.087135314941406,405318.0
+2021-07-15,42.16033172607422,42.67269515991211,41.867549896240234,42.27012252807617,414069.0
+2021-07-25,42.89228057861328,42.965476989746094,41.867549896240234,41.97734451293945,498314.0
+2021-07-26,41.94074630737305,42.489707946777344,41.4649772644043,42.37991714477539,598001.0
+2021-07-27,42.37991714477539,42.489707946777344,42.050537109375,42.087135314941406,314377.0
+2021-07-28,41.94074630737305,42.74589157104492,41.867549896240234,42.16033172607422,383446.0
+2021-07-29,42.30672073364258,42.37991714477539,42.087135314941406,42.196929931640625,327579.0
+2021-08-01,42.196929931640625,42.63610076904297,42.12373352050781,42.12373352050781,402090.0
+2021-08-02,42.27012252807617,42.562904357910156,42.050537109375,42.489707946777344,639548.0
+2021-08-03,42.489707946777344,42.489707946777344,42.087135314941406,42.087135314941406,494317.0
+2021-08-04,42.050537109375,43.697425842285156,41.97734451293945,42.78248977661133,3182515.0
+2021-08-05,42.855682373046875,43.5876350402832,42.27012252807617,42.4165153503418,875712.0
+2021-08-08,42.4531135559082,43.40464782714844,42.4531135559082,43.0020751953125,682811.0
+2021-08-09,43.0020751953125,43.331451416015625,42.562904357910156,42.965476989746094,776914.0
+2021-08-10,43.0020751953125,43.14846420288086,42.4531135559082,42.59950256347656,563868.0
+2021-08-11,42.489707946777344,42.819087982177734,42.4531135559082,42.78248977661133,396608.0
+2021-08-12,42.63610076904297,42.74589157104492,41.574771881103516,42.196929931640625,703804.0
+2021-08-15,42.196929931640625,42.30672073364258,41.79435729980469,41.97734451293945,172394.0
+2021-08-16,41.90414810180664,42.01394271850586,41.24539566040039,41.39178466796875,448024.0
+2021-08-17,41.099002838134766,41.61137008666992,40.44024658203125,40.44024658203125,356495.0
+2021-08-18,40.55004119873047,40.55004119873047,39.08613967895508,39.08613967895508,649995.0
+2021-08-19,42.087135314941406,42.233524322509766,40.257259368896484,40.29385757446289,2521620.0
+2021-08-22,40.29385757446289,40.29385757446289,39.269126892089844,39.70829772949219,759083.0
+2021-08-23,39.818092346191406,40.00107955932617,39.30572509765625,39.37892150878906,485420.0
+2021-08-24,39.45211410522461,39.70829772949219,39.08613967895508,39.342323303222656,355375.0
+2021-08-25,39.635101318359375,39.635101318359375,38.90315246582031,38.976348876953125,402345.0
+2021-08-26,38.976348876953125,39.269126892089844,38.72016525268555,39.269126892089844,671550.0
+2021-08-29,39.269126892089844,40.40365219116211,39.15933609008789,40.40365219116211,1682606.0
+2021-08-30,40.476844787597656,40.586639404296875,40.07427215576172,40.18406677246094,896332.0
+2021-08-31,40.3670539855957,41.02581024169922,40.18406677246094,40.80622482299805,1254144.0
+2021-09-01,40.952613830566406,41.5015754699707,40.80622482299805,40.84281921386719,923224.0
+2021-09-02,40.879417419433594,41.02581024169922,40.69643020629883,40.733028411865234,365005.0
+2021-09-05,40.80622482299805,40.98921203613281,40.586639404296875,40.98921203613281,516241.0
+2021-09-06,40.98921203613281,41.4649772644043,40.733028411865234,41.24539566040039,972217.0
+2021-09-07,41.208797454833984,41.208797454833984,40.733028411865234,40.76962661743164,599212.0
+2021-09-08,40.733028411865234,40.84281921386719,40.110870361328125,40.18406677246094,1054833.0
+2021-09-09,40.07427215576172,40.40365219116211,39.818092346191406,40.110870361328125,458185.0
+2021-09-12,40.22066116333008,40.3304557800293,39.598506927490234,39.67169952392578,414444.0
+2021-09-13,39.598506927490234,40.03767776489258,39.45211410522461,40.00107955932617,1031118.0
+2021-09-14,40.07427215576172,40.18406677246094,39.67169952392578,39.85468673706055,397957.0
+2021-09-15,39.70829772949219,40.952613830566406,39.70829772949219,40.952613830566406,955334.0
+2021-09-16,40.916015625,40.916015625,40.40365219116211,40.51344299316406,468813.0
+2021-09-19,40.586639404296875,40.62323760986328,40.07427215576172,40.14746856689453,366150.0
+2021-09-20,40.110870361328125,40.110870361328125,38.976348876953125,39.45211410522461,729977.0
+2021-09-21,38.976348876953125,39.269126892089844,38.79336166381836,39.1959342956543,654735.0
+2021-09-22,39.1959342956543,39.269126892089844,38.46398162841797,38.46398162841797,627818.0
+2021-09-26,38.646968841552734,38.866554260253906,38.42738342285156,38.42738342285156,337033.0
+2021-09-27,38.610374450683594,38.976348876953125,38.42738342285156,38.72016525268555,416068.0
+2021-09-28,38.72016525268555,38.829959869384766,38.134605407714844,38.134605407714844,519373.0
+2021-09-29,37.84182357788086,37.988216400146484,37.366058349609375,37.6954345703125,560391.0
+2021-09-30,37.80522918701172,38.500579833984375,37.6954345703125,38.06140899658203,553507.0
+2021-10-03,38.31759262084961,38.31759262084961,37.58564376831055,37.62223815917969,347891.0
+2021-10-04,37.6954345703125,37.84182357788086,36.890289306640625,36.890289306640625,820207.0
+2021-10-05,37.036678314208984,37.036678314208984,36.48771667480469,36.597511291503906,462604.0
+2021-10-06,36.63410568237305,36.85369110107422,36.15834045410156,36.48771667480469,543226.0
+2021-10-07,36.30472946166992,36.45111846923828,35.86555862426758,36.08514404296875,402728.0
+2021-10-10,36.048545837402344,36.19493865966797,33.9258918762207,34.767635345458984,744534.0
+2021-10-11,34.767635345458984,34.767635345458984,34.767635345458984,34.767635345458984,0.0
+2021-10-12,34.21867370605469,34.21867370605469,32.93775939941406,33.669708251953125,617636.0
+2021-10-13,33.816097259521484,34.84082794189453,33.48672103881836,34.657840728759766,627489.0
+2021-10-14,34.69443893432617,34.987220764160156,34.54804992675781,34.657840728759766,532404.0
+2021-10-17,35.31659698486328,36.19493865966797,35.17020797729492,35.53618240356445,816503.0
+2021-10-18,35.86555862426758,36.30472946166992,35.57278060913086,35.9753532409668,592696.0
+2021-10-19,36.0119514465332,36.414520263671875,35.645973205566406,35.645973205566406,443186.0
+2021-10-20,35.57278060913086,35.645973205566406,34.62124252319336,34.84082794189453,604161.0
+2021-10-21,34.767635345458984,34.95062255859375,34.18207550048828,34.21867370605469,466355.0
+2021-10-24,34.25526809692383,34.25526809692383,33.633113861083984,33.816097259521484,467680.0
+2021-10-25,33.70630645751953,34.767635345458984,33.669708251953125,34.767635345458984,509853.0
+2021-10-26,34.84082794189453,35.31659698486328,34.80423355102539,34.80423355102539,771015.0
+2021-10-27,34.80423355102539,34.95062255859375,34.10887908935547,34.40165710449219,339009.0
+2021-10-28,34.25526809692383,35.17020797729492,34.035682678222656,35.17020797729492,360544.0
+2021-10-31,35.133609771728516,36.15834045410156,34.987220764160156,36.15834045410156,787679.0
+2021-11-01,36.268131256103516,36.268131256103516,35.389793395996094,35.82896041870117,498443.0
+2021-11-02,35.68257141113281,35.82896041870117,35.0604133605957,35.0604133605957,230988.0
+2021-11-03,34.95062255859375,34.987220764160156,34.40165710449219,34.58464813232422,258730.0
+2021-11-04,34.657840728759766,34.95062255859375,34.40165710449219,34.95062255859375,170414.0
+2021-11-07,35.09701156616211,35.35319519042969,34.69443893432617,34.914024353027344,405642.0
+2021-11-08,34.767635345458984,34.767635345458984,33.669708251953125,33.779502868652344,607771.0
+2021-11-09,33.816097259521484,33.816097259521484,32.535186767578125,32.535186767578125,530687.0
+2021-11-10,32.60837936401367,33.26713562011719,31.949626922607422,33.157344818115234,422137.0
+2021-11-11,34.145477294921875,35.389793395996094,33.23053741455078,33.303733825683594,1880238.0
+2021-11-14,32.901161193847656,33.047550201416016,32.57178497314453,32.57178497314453,476693.0
+2021-11-15,32.60837936401367,32.7547721862793,31.2542724609375,31.473857879638672,755325.0
+2021-11-16,31.400663375854492,31.473857879638672,30.741907119750977,30.924896240234375,560075.0
+2021-11-17,31.03468894958496,31.10788345336914,30.595518112182617,30.96149253845215,364618.0
+2021-11-18,30.96149253845215,30.96149253845215,30.96149253845215,30.96149253845215,0.0
+2021-11-21,30.778505325317383,32.24240493774414,30.339336395263672,31.290870666503906,650344.0
+2021-11-22,31.071285247802734,31.656845092773438,30.449127197265625,30.778505325317383,452760.0
+2021-11-23,30.48572540283203,31.290870666503906,30.41253089904785,31.290870666503906,453876.0
+2021-11-24,31.290870666503906,31.473857879638672,31.03468894958496,31.144481658935547,388740.0
+2021-11-25,31.10788345336914,31.913028717041016,31.10788345336914,31.327468872070312,391141.0
+2021-11-28,31.327468872070312,31.327468872070312,31.327468872070312,31.327468872070312,0.0
+2021-11-29,29.680580139160156,30.375932693481445,29.27800750732422,29.643983840942383,344686.0
+2021-11-30,29.643983840942383,30.851701736450195,29.643983840942383,30.41253089904785,374412.0
+2021-12-01,30.924896240234375,30.96149253845215,30.083152770996094,30.705310821533203,483320.0
+2021-12-02,30.41253089904785,31.071285247802734,30.41253089904785,30.924896240234375,248268.0
+2021-12-05,30.96149253845215,31.839834213256836,30.96149253845215,31.839834213256836,289550.0
+2021-12-06,31.839834213256836,32.059417724609375,31.400663375854492,31.4372615814209,389947.0
+2021-12-07,31.583650588989258,32.205810546875,31.473857879638672,31.839834213256836,458555.0
+2021-12-08,31.913028717041016,32.681575775146484,31.766639709472656,32.059417724609375,687684.0
+2021-12-09,32.169212341308594,32.60837936401367,31.620248794555664,31.620248794555664,589911.0
+2021-12-12,31.620248794555664,31.986223220825195,31.400663375854492,31.73004150390625,271428.0
+2021-12-13,31.913028717041016,32.388797760009766,31.693443298339844,31.766639709472656,425300.0
+2021-12-14,31.913028717041016,32.7547721862793,31.766639709472656,32.425392150878906,655288.0
+2021-12-15,32.535186767578125,33.12074661254883,32.535186767578125,32.7547721862793,682079.0
+2021-12-16,32.7547721862793,32.93775939941406,32.02281951904297,32.02281951904297,415123.0
+2021-12-19,32.059417724609375,32.49858856201172,31.73004150390625,31.73004150390625,375143.0
+2021-12-20,31.73004150390625,31.73004150390625,31.290870666503906,31.473857879638672,328417.0
+2021-12-21,31.473857879638672,32.49858856201172,31.473857879638672,32.13261413574219,532017.0
+2021-12-22,32.27900314331055,32.827964782714844,31.583650588989258,31.583650588989258,708838.0
+2021-12-23,31.656845092773438,31.839834213256836,30.998090744018555,31.03468894958496,362102.0
+2021-12-26,31.2542724609375,31.2542724609375,30.449127197265625,30.449127197265625,214424.0
+2021-12-27,30.41253089904785,30.522323608398438,29.863567352294922,30.083152770996094,594552.0
+2021-12-28,30.302738189697266,30.302738189697266,29.680580139160156,29.863567352294922,1174914.0
+2021-12-29,29.863567352294922,29.863567352294922,28.58265495300293,28.765642166137695,2097661.0
+2021-12-30,28.838838577270508,28.985227584838867,28.180082321166992,28.472862243652344,1132122.0
+2022-01-02,28.363069534301758,29.095020294189453,28.070289611816406,28.692447662353516,1573395.0
+2022-01-03,28.729045867919922,28.87543487548828,27.923900604248047,28.180082321166992,911868.0
+2022-01-04,28.363069534301758,28.619253158569336,27.96049690246582,28.58265495300293,584130.0
+2022-01-05,28.58265495300293,28.912033081054688,28.253278732299805,28.692447662353516,520986.0
+2022-01-06,28.65584945678711,28.912033081054688,28.43626594543457,28.619253158569336,347113.0
+2022-01-09,28.765642166137695,29.095020294189453,28.546058654785156,29.021825790405273,546196.0
+2022-01-10,29.095020294189453,29.387800216674805,28.985227584838867,29.095020294189453,953575.0
+2022-01-11,29.095020294189453,29.13161849975586,28.729045867919922,28.87543487548828,504142.0
+2022-01-12,28.838838577270508,28.87543487548828,28.58265495300293,28.65584945678711,397702.0
+2022-01-13,28.65584945678711,29.095020294189453,28.65584945678711,28.838838577270508,412023.0
+2022-01-16,28.838838577270508,29.168214797973633,28.8022403717041,28.94862937927246,371983.0
+2022-01-17,29.826969146728516,30.339336395263672,29.643983840942383,30.009958267211914,1765331.0
+2022-01-18,30.156347274780273,30.449127197265625,29.826969146728516,29.900165557861328,764086.0
+2022-01-19,29.936763763427734,30.595518112182617,29.936763763427734,30.009958267211914,462092.0
+2022-01-20,30.009958267211914,30.04655647277832,29.753774642944336,30.009958267211914,257555.0
+2022-01-23,30.009958267211914,30.009958267211914,29.460994720458984,29.753774642944336,262949.0
+2022-01-24,29.790372848510742,29.790372848510742,29.387800216674805,29.460994720458984,143836.0
+2022-01-25,29.460994720458984,29.534189224243164,29.095020294189453,29.241409301757812,316389.0
+2022-01-26,29.241409301757812,29.241409301757812,29.241409301757812,29.241409301757812,0.0
+2022-01-27,29.241409301757812,29.241409301757812,29.241409301757812,29.241409301757812,0.0
+2022-01-30,29.643983840942383,30.266141891479492,29.534189224243164,30.19294548034668,483912.0
+2022-01-31,30.595518112182617,30.88829803466797,29.936763763427734,30.156347274780273,643134.0
+2022-02-01,30.009958267211914,30.156347274780273,29.936763763427734,30.083152770996094,217435.0
+2022-02-02,30.19294548034668,30.19294548034668,29.863567352294922,29.973360061645508,170155.0
+2022-02-03,29.936763763427734,30.375932693481445,29.790372848510742,29.936763763427734,340524.0
+2022-02-06,30.04655647277832,30.04655647277832,29.643983840942383,29.717178344726562,295803.0
+2022-02-07,29.717178344726562,29.790372848510742,29.460994720458984,29.460994720458984,227860.0
+2022-02-08,30.1197509765625,30.48572540283203,29.534189224243164,29.607385635375977,1021777.0
+2022-02-09,29.753774642944336,29.936763763427734,29.49759292602539,29.717178344726562,510248.0
+2022-02-10,29.57078742980957,29.680580139160156,29.460994720458984,29.460994720458984,343611.0
+2022-02-13,29.35120391845703,29.35120391845703,28.070289611816406,28.546058654785156,1419305.0
+2022-02-14,28.50946044921875,29.058422088623047,28.253278732299805,29.021825790405273,518580.0
+2022-02-15,28.8022403717041,29.42439842224121,28.729045867919922,29.42439842224121,467793.0
+2022-02-16,29.460994720458984,30.375932693481445,29.42439842224121,30.266141891479492,1020143.0
+2022-02-17,30.302738189697266,30.302738189697266,29.863567352294922,30.04655647277832,319639.0
+2022-02-20,29.863567352294922,29.936763763427734,28.94862937927246,29.095020294189453,402676.0
+2022-02-21,28.94862937927246,29.717178344726562,28.8022403717041,29.241409301757812,420510.0
+2022-02-23,29.27800750732422,29.717178344726562,29.241409301757812,29.42439842224121,461737.0
+2022-02-24,28.289875030517578,28.8022403717041,28.289875030517578,28.472862243652344,755061.0
+2022-02-27,29.021825790405273,29.021825790405273,28.50946044921875,28.58265495300293,681967.0
+2022-02-28,28.546058654785156,28.985227584838867,28.546058654785156,28.619253158569336,633025.0
+2022-03-01,28.65584945678711,28.912033081054688,28.363069534301758,28.43626594543457,576131.0
+2022-03-02,28.43626594543457,28.546058654785156,27.74091148376465,27.88730239868164,568023.0
+2022-03-03,27.88730239868164,27.997095108032227,27.631120681762695,27.704315185546875,366342.0
+2022-03-06,28.619253158569336,28.619253158569336,27.81410789489746,27.850704193115234,455919.0
+2022-03-07,27.850704193115234,27.850704193115234,27.338340759277344,27.521326065063477,539237.0
+2022-03-08,27.448131561279297,27.66771697998047,27.228546142578125,27.374937057495117,708533.0
+2022-03-09,27.338340759277344,28.03369140625,27.338340759277344,28.03369140625,458123.0
+2022-03-10,28.03369140625,28.363069534301758,27.74091148376465,28.326473236083984,650192.0
+2022-03-13,28.253278732299805,28.253278732299805,27.66771697998047,27.66771697998047,423820.0
+2022-03-14,27.74091148376465,27.74091148376465,27.26514434814453,27.448131561279297,444097.0
+2022-03-15,27.411535263061523,27.557924270629883,27.26514434814453,27.26514434814453,174804.0
+2022-03-16,27.26514434814453,27.448131561279297,27.118755340576172,27.26514434814453,208671.0
+2022-03-17,27.155351638793945,27.411535263061523,26.899169921875,26.899169921875,653947.0
+2022-03-20,26.935766220092773,27.118755340576172,26.496597290039062,26.53319549560547,429143.0
+2022-03-21,26.53319549560547,26.569791793823242,26.240413665771484,26.313608169555664,388498.0
+2022-03-22,26.35020637512207,26.716182708740234,26.240413665771484,26.240413665771484,618340.0
+2022-03-23,26.35020637512207,26.423402786254883,26.167219161987305,26.313608169555664,342787.0
+2022-03-24,26.313608169555664,26.569791793823242,26.13062286376953,26.53319549560547,456427.0
+2022-03-27,26.496597290039062,26.569791793823242,26.313608169555664,26.35020637512207,291232.0
+2022-03-28,26.35020637512207,26.423402786254883,26.094024658203125,26.167219161987305,356906.0
+2022-03-29,26.167219161987305,26.35020637512207,26.094024658203125,26.167219161987305,457754.0
+2022-03-30,26.094024658203125,27.448131561279297,26.094024658203125,27.448131561279297,1461072.0
+2022-03-31,27.59452247619629,27.631120681762695,26.459999084472656,27.26514434814453,1000277.0
+2022-04-03,27.448131561279297,27.448131561279297,26.935766220092773,26.97236442565918,331846.0
+2022-04-04,26.97236442565918,26.97236442565918,26.97236442565918,26.97236442565918,0.0
+2022-04-05,26.569791793823242,26.569791793823242,25.947633743286133,26.05742645263672,526605.0
+2022-04-06,26.094024658203125,26.094024658203125,25.325477600097656,25.508464813232422,949603.0
+2022-04-07,25.5816593170166,25.5816593170166,25.142488479614258,25.398672103881836,969280.0
+2022-04-10,25.618257522583008,25.618257522583008,25.069293975830078,25.069293975830078,497545.0
+2022-04-11,24.922903060913086,25.471866607666016,24.849708557128906,25.032697677612305,667732.0
+2022-04-12,24.9960994720459,24.9960994720459,23.97136878967285,24.117759704589844,1264226.0
+2022-04-13,24.117759704589844,24.264148712158203,23.60539436340332,23.641990661621094,922596.0
+2022-04-14,23.788381576538086,24.410539627075195,23.788381576538086,24.007965087890625,860197.0
+2022-04-17,24.264148712158203,24.630123138427734,24.04456329345703,24.37394142150879,982410.0
+2022-04-18,24.59352684020996,24.59352684020996,23.97136878967285,24.30074691772461,673276.0
+2022-04-19,24.30074691772461,24.30074691772461,24.007965087890625,24.007965087890625,373001.0
+2022-04-20,24.117759704589844,24.337343215942383,23.898174285888672,24.30074691772461,322051.0
+2022-04-21,24.30074691772461,24.337343215942383,23.97136878967285,24.264148712158203,253357.0
+2022-04-24,24.007965087890625,24.04456329345703,23.715185165405273,24.04456329345703,321579.0
+2022-04-25,23.861576080322266,24.04456329345703,23.715185165405273,23.824979782104492,341727.0
+2022-04-26,23.861576080322266,24.66672134399414,23.75178337097168,24.264148712158203,712383.0
+2022-04-27,24.703319549560547,24.703319549560547,24.337343215942383,24.483734130859375,350075.0
+2022-04-28,24.52033042907715,24.849708557128906,24.337343215942383,24.52033042907715,378387.0
+2022-05-08,23.898174285888672,24.37394142150879,23.898174285888672,24.04456329345703,251589.0
+2022-05-09,24.117759704589844,24.37394142150879,24.04456329345703,24.227550506591797,309163.0
+2022-05-10,24.154356002807617,25.252281188964844,24.007965087890625,25.252281188964844,977949.0
+2022-05-11,25.21568489074707,25.874439239501953,24.813112258911133,25.72804832458496,1045659.0
+2022-05-12,25.43526840209961,26.167219161987305,24.886306762695312,26.020828247070312,1047305.0
+2022-05-15,25.764646530151367,26.459999084472656,25.398672103881836,25.691452026367188,1016945.0
+2022-05-16,25.65485382080078,25.874439239501953,25.105892181396484,25.508464813232422,928546.0
+2022-05-17,25.398672103881836,25.471866607666016,24.813112258911133,24.886306762695312,563461.0
+2022-05-18,24.886306762695312,24.886306762695312,24.886306762695312,24.886306762695312,0.0
+2022-05-19,24.703319549560547,24.849708557128906,24.154356002807617,24.776514053344727,403307.0
+2022-05-22,24.59352684020996,24.59352684020996,24.007965087890625,24.190954208374023,251905.0
+2022-05-23,24.154356002807617,24.227550506591797,23.75178337097168,23.97136878967285,337165.0
+2022-05-24,24.081161499023438,24.081161499023438,23.23941993713379,23.31261444091797,450680.0
+2022-05-25,23.38580894470215,23.898174285888672,23.05643081665039,23.53219985961914,480931.0
+2022-05-26,23.495601654052734,25.142488479614258,23.495601654052734,24.44713592529297,1643709.0
+2022-05-29,24.52033042907715,24.52033042907715,24.190954208374023,24.37394142150879,343582.0
+2022-05-30,24.30074691772461,24.44713592529297,23.934770584106445,24.04456329345703,317656.0
+2022-05-31,24.04456329345703,24.44713592529297,23.97136878967285,23.97136878967285,450174.0
+2022-06-01,24.007965087890625,24.30074691772461,24.007965087890625,24.264148712158203,244741.0
+2022-06-02,24.66672134399414,24.813112258911133,23.934770584106445,23.934770584106445,949420.0
+2022-06-05,23.934770584106445,24.081161499023438,23.641990661621094,23.75178337097168,391644.0
+2022-06-06,23.898174285888672,24.30074691772461,23.788381576538086,23.861576080322266,519164.0
+2022-06-07,23.824979782104492,24.007965087890625,23.715185165405273,23.75178337097168,478587.0
+2022-06-08,23.824979782104492,24.154356002807617,23.75178337097168,23.75178337097168,457789.0
+2022-06-09,23.788381576538086,25.069293975830078,23.788381576538086,24.190954208374023,1345274.0
+2022-06-12,24.117759704589844,24.227550506591797,23.75178337097168,23.75178337097168,690552.0
+2022-06-13,23.715185165405273,23.824979782104492,22.544065475463867,22.76365089416504,475119.0
+2022-06-14,23.019834518432617,23.019834518432617,21.409542083740234,22.06829833984375,1000531.0
+2022-06-15,21.958505630493164,22.397676467895508,21.7755184173584,21.958505630493164,352020.0
+2022-06-16,22.06829833984375,22.178091049194336,20.933774948120117,20.933774948120117,463449.0
+2022-06-19,20.640995025634766,20.75078773498535,20.128629684448242,20.275020599365234,336903.0
+2022-06-20,20.201824188232422,21.2265567779541,20.16522789001465,20.897178649902344,417122.0
+2022-06-21,20.933774948120117,21.2265567779541,20.640995025634766,21.006969451904297,255949.0
+2022-06-22,20.897178649902344,20.897178649902344,20.275020599365234,20.38481330871582,268751.0
+2022-06-23,20.201824188232422,20.53120231628418,20.201824188232422,20.494604110717773,245378.0
+2022-06-26,20.75078773498535,21.37294578552246,20.604398727416992,21.189958572387695,473155.0
+2022-06-27,21.44614028930664,21.70232391357422,20.714189529418945,20.860580444335938,440214.0
+2022-06-28,20.787385940551758,21.15336036682129,20.53120231628418,20.677593231201172,379595.0
+2022-06-29,20.787385940551758,21.116762161254883,20.494604110717773,20.82398223876953,376189.0
+2022-06-30,20.82398223876953,20.82398223876953,20.82398223876953,20.82398223876953,0.0
+2022-07-03,20.82398223876953,20.82398223876953,20.82398223876953,20.82398223876953,0.0
+2022-07-04,20.360000610351562,20.479999542236328,18.739999771118164,18.739999771118164,2869370.0
+2022-07-05,18.68000030517578,19.0,18.200000762939453,18.200000762939453,419411.0
+2022-07-06,18.040000915527344,18.18000030517578,17.899999618530273,17.920000076293945,623586.0
+2022-07-13,17.799999237060547,17.81999969482422,17.5,17.799999237060547,312657.0
+2022-07-14,17.700000762939453,17.719999313354492,16.799999237060547,16.799999237060547,394428.0
+2022-07-17,16.940000534057617,17.040000915527344,16.6200008392334,16.799999237060547,189132.0
+2022-07-18,16.719999313354492,17.520000457763672,16.700000762939453,17.520000457763672,360329.0
+2022-07-19,17.3799991607666,17.65999984741211,17.260000228881836,17.6200008392334,207759.0
+2022-07-20,17.559999465942383,18.079999923706055,17.459999084472656,18.079999923706055,352356.0
+2022-07-21,17.8799991607666,18.579999923706055,17.8799991607666,18.520000457763672,288523.0
+2022-07-24,18.600000381469727,18.799999237060547,18.239999771118164,18.3799991607666,249010.0
+2022-07-25,18.260000228881836,18.260000228881836,17.979999542236328,18.059999465942383,162693.0
+2022-07-26,17.940000534057617,18.239999771118164,17.940000534057617,18.059999465942383,177000.0
+2022-07-27,18.100000381469727,18.139999389648438,17.899999618530273,18.0,128790.0
+2022-07-28,18.079999923706055,18.200000762939453,18.020000457763672,18.200000762939453,116164.0
+2022-07-31,18.1200008392334,18.399999618530273,18.059999465942383,18.260000228881836,73036.0
+2022-08-01,18.34000015258789,18.6200008392334,18.34000015258789,18.420000076293945,246672.0
+2022-08-02,18.5,18.5,18.040000915527344,18.040000915527344,305506.0
+2022-08-03,18.040000915527344,18.299999237060547,17.979999542236328,18.0,302799.0
+2022-08-04,18.0,18.280000686645508,17.940000534057617,18.200000762939453,247594.0
+2022-08-07,18.299999237060547,19.600000381469727,18.100000381469727,19.299999237060547,929888.0
+2022-08-08,19.280000686645508,19.440000534057617,18.799999237060547,19.020000457763672,748317.0
+2022-08-09,19.1200008392334,19.200000762939453,18.979999542236328,19.1200008392334,333883.0
+2022-08-10,19.100000381469727,19.600000381469727,19.079999923706055,19.239999771118164,568574.0
+2022-08-11,19.299999237060547,20.079999923706055,19.239999771118164,19.600000381469727,1859834.0
+2022-08-14,19.6200008392334,20.059999465942383,19.360000610351562,19.739999771118164,779341.0
+2022-08-15,19.739999771118164,19.799999237060547,19.5,19.68000030517578,259929.0
+2022-08-16,19.600000381469727,20.299999237060547,19.5,20.1200008392334,843882.0
+2022-08-17,20.84000015258789,22.1200008392334,20.84000015258789,22.1200008392334,3005278.0
+2022-08-18,24.31999969482422,24.31999969482422,22.719999313354492,23.34000015258789,5787435.0
+2022-08-21,23.100000381469727,24.0,22.799999237060547,23.059999465942383,1870177.0
+2022-08-22,23.059999465942383,23.899999618530273,22.780000686645508,23.18000030517578,1413407.0
+2022-08-23,23.059999465942383,23.520000457763672,22.799999237060547,22.799999237060547,691744.0
+2022-08-24,22.6200008392334,22.719999313354492,22.040000915527344,22.1200008392334,741534.0
+2022-08-25,22.3799991607666,22.600000381469727,22.239999771118164,22.34000015258789,424931.0
+2022-08-28,22.0,23.239999771118164,21.719999313354492,22.780000686645508,791072.0
+2022-08-29,22.860000610351562,23.299999237060547,22.739999771118164,22.81999969482422,365682.0
+2022-08-30,22.719999313354492,22.860000610351562,22.200000762939453,22.239999771118164,298680.0
+2022-08-31,22.1200008392334,22.700000762939453,21.979999542236328,22.15999984741211,715657.0
+2022-09-01,22.020000457763672,22.139999389648438,21.5,21.5,352805.0
+2022-09-04,21.420000076293945,21.6200008392334,21.0,21.31999969482422,228461.0
+2022-09-05,21.479999542236328,21.479999542236328,21.059999465942383,21.100000381469727,130228.0
+2022-09-06,21.100000381469727,21.200000762939453,20.6200008392334,20.6200008392334,171164.0
+2022-09-07,20.600000381469727,21.5,20.299999237060547,20.780000686645508,546630.0
+2022-09-08,21.200000762939453,21.200000762939453,20.139999389648438,20.299999237060547,247573.0
+2022-09-11,20.700000762939453,20.959999084472656,20.0,20.200000762939453,338075.0
+2022-09-12,20.260000228881836,20.420000076293945,19.979999542236328,20.020000457763672,193150.0
+2022-09-13,20.100000381469727,20.31999969482422,20.079999923706055,20.219999313354492,251195.0
+2022-09-14,19.979999542236328,20.1200008392334,19.920000076293945,20.059999465942383,138127.0
+2022-09-15,20.1200008392334,20.420000076293945,19.799999237060547,19.799999237060547,284565.0
+2022-09-18,19.719999313354492,19.719999313354492,18.600000381469727,18.780000686645508,283855.0
+2022-09-19,18.020000457763672,18.68000030517578,18.020000457763672,18.520000457763672,245915.0
+2022-09-20,18.6200008392334,18.799999237060547,17.81999969482422,17.8799991607666,504708.0
+2022-09-21,17.8799991607666,17.8799991607666,17.18000030517578,17.579999923706055,405893.0
+2022-09-25,17.0,17.100000381469727,16.639999389648438,17.100000381469727,310722.0
+2022-09-26,17.059999465942383,18.399999618530273,17.0,18.299999237060547,693875.0
+2022-09-27,18.3799991607666,19.079999923706055,18.299999237060547,18.799999237060547,538326.0
+2022-09-28,18.799999237060547,18.799999237060547,18.31999969482422,18.780000686645508,170240.0
+2022-09-29,18.780000686645508,19.0,18.6200008392334,18.6200008392334,162330.0
+2022-10-02,18.6200008392334,18.799999237060547,18.420000076293945,18.780000686645508,128897.0
+2022-10-03,18.760000228881836,19.299999237060547,18.760000228881836,19.0,198707.0
+2022-10-04,19.0,19.0,19.0,19.0,0.0
+2022-10-05,19.799999237060547,19.860000610351562,19.239999771118164,19.34000015258789,244290.0
+2022-10-06,19.420000076293945,19.479999542236328,18.979999542236328,19.040000915527344,214196.0
+2022-10-09,18.860000610351562,18.860000610351562,18.5,18.5,125206.0
+2022-10-10,18.5,18.719999313354492,18.079999923706055,18.5,210581.0
+2022-10-11,18.5,18.600000381469727,17.959999084472656,17.959999084472656,282103.0
+2022-10-12,18.079999923706055,18.100000381469727,17.799999237060547,17.81999969482422,208198.0
+2022-10-13,17.81999969482422,17.979999542236328,17.5,17.5,203287.0
+2022-10-16,17.31999969482422,17.5,17.139999389648438,17.280000686645508,216241.0
+2022-10-17,17.18000030517578,17.440000534057617,17.18000030517578,17.299999237060547,171273.0
+2022-10-18,17.31999969482422,18.5,17.31999969482422,18.459999084472656,875561.0
+2022-10-19,18.399999618530273,18.399999618530273,17.979999542236328,18.020000457763672,332852.0
+2022-10-20,18.200000762939453,18.299999237060547,17.899999618530273,18.079999923706055,126079.0
+2022-10-23,18.200000762939453,18.200000762939453,18.040000915527344,18.079999923706055,162599.0
+2022-10-24,17.899999618530273,18.15999984741211,17.899999618530273,18.15999984741211,149644.0
+2022-10-25,18.100000381469727,18.200000762939453,17.780000686645508,17.780000686645508,220100.0
+2022-10-26,17.979999542236328,17.979999542236328,17.3799991607666,17.600000381469727,200194.0
+2022-10-27,17.600000381469727,17.600000381469727,17.280000686645508,17.31999969482422,141251.0
+2022-10-30,17.34000015258789,17.5,17.18000030517578,17.219999313354492,187579.0
+2022-10-31,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0
+2022-11-01,17.31999969482422,18.0,17.31999969482422,17.520000457763672,675254.0
+2022-11-02,17.639999389648438,17.68000030517578,17.020000457763672,17.200000762939453,510344.0
+2022-11-03,17.040000915527344,17.280000686645508,16.8799991607666,16.8799991607666,491818.0
+2022-11-06,17.0,17.239999771118164,16.940000534057617,16.940000534057617,366235.0
+2022-11-07,16.899999618530273,16.940000534057617,16.540000915527344,16.579999923706055,331754.0
+2022-11-08,16.600000381469727,16.799999237060547,16.31999969482422,16.360000610351562,577267.0
+2022-11-09,16.360000610351562,16.540000915527344,16.239999771118164,16.239999771118164,268565.0
+2022-11-10,16.360000610351562,16.360000610351562,15.5,15.640000343322754,324335.0
+2022-11-13,15.960000038146973,15.960000038146973,15.5,15.5,249650.0
+2022-11-14,15.5,17.040000915527344,15.5,17.040000915527344,1942307.0
+2022-11-15,17.399999618530273,17.5,16.34000015258789,16.600000381469727,1499527.0
+2022-11-16,16.600000381469727,16.739999771118164,16.0,16.280000686645508,537582.0
+2022-11-17,17.200000762939453,17.360000610351562,16.520000457763672,16.559999465942383,1078171.0
+2022-11-20,16.639999389648438,16.860000610351562,16.31999969482422,16.579999923706055,445074.0
+2022-11-21,16.559999465942383,16.739999771118164,16.299999237060547,16.420000076293945,206174.0
+2022-11-22,16.360000610351562,16.360000610351562,16.15999984741211,16.360000610351562,131120.0
+2022-11-24,16.219999313354492,16.600000381469727,15.899999618530273,16.440000534057617,403514.0
+2022-11-27,16.299999237060547,16.799999237060547,16.239999771118164,16.5,363879.0
+2022-11-28,16.5,16.799999237060547,16.420000076293945,16.780000686645508,302991.0
+2022-11-29,16.899999618530273,17.219999313354492,16.799999237060547,17.139999389648438,342425.0
+2022-11-30,17.399999618530273,17.399999618530273,17.020000457763672,17.399999618530273,244784.0
+2022-12-01,17.399999618530273,17.700000762939453,17.399999618530273,17.600000381469727,259784.0
+2022-12-04,17.799999237060547,18.079999923706055,17.700000762939453,17.719999313354492,477889.0
+2022-12-05,17.600000381469727,17.600000381469727,16.799999237060547,16.860000610351562,320282.0
+2022-12-06,16.68000030517578,17.059999465942383,16.579999923706055,17.059999465942383,197418.0
+2022-12-07,16.940000534057617,17.15999984741211,16.799999237060547,17.0,87629.0
+2022-12-08,16.940000534057617,17.0,16.700000762939453,16.799999237060547,126492.0
+2022-12-11,16.799999237060547,16.799999237060547,15.899999618530273,15.9399995803833,129305.0
+2022-12-12,16.440000534057617,16.440000534057617,15.399999618530273,15.65999984741211,154093.0
+2022-12-13,15.699999809265137,16.1200008392334,15.699999809265137,15.899999618530273,152226.0
+2022-12-14,16.059999465942383,16.200000762939453,15.899999618530273,15.899999618530273,133913.0
+2022-12-15,15.800000190734863,15.979999542236328,15.699999809265137,15.760000228881836,135690.0
+2022-12-18,15.800000190734863,15.880000114440918,15.699999809265137,15.720000267028809,95740.0
+2022-12-19,15.699999809265137,15.699999809265137,15.479999542236328,15.5,2838979.0
+2022-12-20,15.460000038146973,15.680000305175781,15.399999618530273,15.5,152173.0
+2022-12-21,15.640000343322754,15.680000305175781,15.5,15.640000343322754,110398.0
+2022-12-22,15.680000305175781,15.899999618530273,15.600000381469727,15.800000190734863,131376.0
+2022-12-25,15.84000015258789,16.079999923706055,15.699999809265137,15.760000228881836,150009.0
+2022-12-26,15.699999809265137,15.699999809265137,15.420000076293945,15.460000038146973,110424.0
+2022-12-27,15.539999961853027,15.579999923706055,15.300000190734863,15.479999542236328,102046.0
+2022-12-28,15.539999961853027,15.539999961853027,15.399999618530273,15.460000038146973,74022.0
+2022-12-29,15.520000457763672,15.520000457763672,15.380000114440918,15.479999542236328,77598.0
+2023-01-01,15.4399995803833,15.680000305175781,15.399999618530273,15.5600004196167,133769.0
+2023-01-02,15.5600004196167,15.880000114440918,15.5600004196167,15.699999809265137,190366.0
+2023-01-03,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-01-04,16.15999984741211,16.239999771118164,15.819999694824219,15.899999618530273,157305.0
+2023-01-05,15.779999732971191,16.040000915527344,15.779999732971191,15.899999618530273,168186.0
+2023-01-08,16.0,16.5,15.899999618530273,16.34000015258789,288271.0
+2023-01-09,16.360000610351562,16.360000610351562,16.040000915527344,16.059999465942383,125989.0
+2023-01-10,16.100000381469727,16.239999771118164,15.859999656677246,15.899999618530273,285885.0
+2023-01-11,15.84000015258789,16.100000381469727,15.84000015258789,15.899999618530273,200850.0
+2023-01-12,16.0,16.299999237060547,15.899999618530273,15.920000076293945,412415.0
+2023-01-15,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0
+2023-01-16,15.920000076293945,15.920000076293945,15.819999694824219,15.859999656677246,105731.0
+2023-01-17,15.859999656677246,15.859999656677246,15.699999809265137,15.720000267028809,120132.0
+2023-01-18,15.859999656677246,15.859999656677246,15.699999809265137,15.720000267028809,120132.0
+2023-01-19,15.760000228881836,15.779999732971191,15.600000381469727,15.600000381469727,239045.0
+2023-01-22,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2023-01-23,15.65999984741211,15.65999984741211,15.539999961853027,15.600000381469727,177209.0
+2023-01-24,15.619999885559082,15.760000228881836,15.600000381469727,15.65999984741211,266972.0
+2023-01-25,15.699999809265137,16.559999465942383,15.699999809265137,16.040000915527344,1966705.0
+2023-01-26,16.18000030517578,16.65999984741211,15.9399995803833,16.040000915527344,1413217.0
+2023-01-29,16.459999084472656,17.639999389648438,16.239999771118164,17.639999389648438,2096678.0
+2023-01-30,17.899999618530273,19.200000762939453,17.559999465942383,18.8799991607666,4979368.0
+2023-01-31,18.84000015258789,19.079999923706055,18.260000228881836,18.260000228881836,1187979.0
+2023-02-01,18.260000228881836,19.200000762939453,18.260000228881836,18.600000381469727,2165211.0
+2023-02-02,18.5,18.799999237060547,18.079999923706055,18.1200008392334,744516.0
+2023-02-05,18.1200008392334,18.1200008392334,17.719999313354492,17.799999237060547,467855.0
+2023-02-06,17.739999771118164,18.200000762939453,17.68000030517578,18.100000381469727,612295.0
+2023-02-07,18.18000030517578,18.639999389648438,18.139999389648438,18.479999542236328,1050790.0
+2023-02-08,18.299999237060547,18.639999389648438,18.15999984741211,18.18000030517578,322632.0
+2023-02-09,18.059999465942383,18.219999313354492,17.799999237060547,18.0,269371.0
+2023-02-12,18.0,18.0,18.0,18.0,0.0
+2023-02-13,16.979999542236328,17.299999237060547,16.780000686645508,16.940000534057617,891213.0
+2023-02-14,16.899999618530273,16.899999618530273,16.18000030517578,16.260000228881836,613211.0
+2023-02-15,16.280000686645508,16.479999542236328,15.880000114440918,16.059999465942383,607737.0
+2023-02-16,16.020000457763672,16.239999771118164,15.920000076293945,16.0,323135.0
+2023-02-19,16.0,16.079999923706055,15.84000015258789,15.84000015258789,310114.0
+2023-02-20,15.899999618530273,16.0,15.579999923706055,15.579999923706055,406720.0
+2023-02-21,15.9399995803833,15.9399995803833,15.0,15.0,547745.0
+2023-02-23,15.0,15.0,14.539999961853027,14.65999984741211,541638.0
+2023-02-26,14.600000381469727,14.720000267028809,14.4399995803833,14.460000038146973,274054.0
+2023-02-27,14.479999542236328,14.640000343322754,14.4399995803833,14.5600004196167,197346.0
+2023-02-28,14.579999923706055,14.779999732971191,14.579999923706055,14.65999984741211,291224.0
+2023-03-01,14.600000381469727,15.239999771118164,14.600000381469727,14.960000038146973,2500.0
+2023-03-02,14.979999542236328,15.100000381469727,14.819999694824219,14.859999656677246,1500.0
+2023-03-05,14.899999618530273,15.260000228881836,14.859999656677246,14.979999542236328,1500.0
+2023-03-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-08,14.899999618530273,14.920000076293945,14.600000381469727,14.880000114440918,2000.0
+2023-03-09,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-12,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-13,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-14,15.119999885559082,15.260000228881836,15.0,15.079999923706055,1000.0
+2023-03-15,14.960000038146973,15.119999885559082,14.5600004196167,14.5600004196167,10000.0
+2023-03-16,14.5600004196167,14.5600004196167,14.359999656677246,14.359999656677246,1778.0
+2023-03-19,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2023-03-20,14.300000190734863,14.720000267028809,14.300000190734863,14.720000267028809,4863.0
+2023-03-21,14.760000228881836,14.960000038146973,14.739999771118164,14.819999694824219,1270.0
+2023-03-22,14.84000015258789,14.920000076293945,14.640000343322754,14.720000267028809,2000.0
+2023-03-23,14.720000267028809,15.039999961853027,14.579999923706055,14.640000343322754,2000.0
+2023-03-26,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-27,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-28,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-29,15.380000114440918,15.399999618530273,15.140000343322754,15.180000305175781,965.0
+2023-03-30,15.220000267028809,15.220000267028809,15.039999961853027,15.15999984741211,1000.0
+2023-04-02,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2023-04-03,16.15999984741211,16.15999984741211,15.5600004196167,15.65999984741211,5215.0
+2023-04-04,15.699999809265137,15.779999732971191,15.680000305175781,15.779999732971191,5031.0
+2023-04-05,15.899999618530273,16.139999389648438,15.859999656677246,15.9399995803833,4293.0
+2023-04-06,15.979999542236328,16.0,15.800000190734863,15.800000190734863,2000.0
+2023-04-09,15.699999809265137,15.880000114440918,15.699999809265137,15.859999656677246,2000.0
+2023-04-10,15.859999656677246,16.31999969482422,15.859999656677246,16.020000457763672,1123.0
+2023-04-11,17.0,17.100000381469727,16.34000015258789,16.399999618530273,1000.0
+2023-04-12,16.399999618530273,16.459999084472656,16.200000762939453,16.239999771118164,1500.0
+2023-04-13,16.239999771118164,16.65999984741211,16.18000030517578,16.360000610351562,1250.0
+2023-04-16,16.479999542236328,16.579999923706055,16.3799991607666,16.399999618530273,1580.0
+2023-04-17,16.31999969482422,16.360000610351562,16.1200008392334,16.299999237060547,2000.0
+2023-04-25,16.3799991607666,16.3799991607666,16.059999465942383,16.059999465942383,1575.0
+2023-04-26,16.059999465942383,16.31999969482422,15.899999618530273,16.31999969482422,941.0
+2023-04-27,16.219999313354492,16.299999237060547,16.100000381469727,16.100000381469727,1257.0
+2023-04-30,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-05-01,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-05-02,16.639999389648438,16.639999389648438,16.18000030517578,16.18000030517578,1521.0
+2023-05-03,16.18000030517578,16.559999465942383,16.079999923706055,16.479999542236328,1000.0
+2023-05-04,16.479999542236328,17.440000534057617,16.440000534057617,17.15999984741211,2500.0
+2023-05-07,17.780000686645508,17.84000015258789,17.040000915527344,17.079999923706055,1528.0
+2023-05-08,17.0,17.0,16.760000228881836,16.84000015258789,1028.0
+2023-05-09,16.799999237060547,17.040000915527344,16.600000381469727,16.899999618530273,1000.0
+2023-05-10,16.899999618530273,17.100000381469727,16.700000762939453,16.700000762939453,1040.0
+2023-05-11,16.700000762939453,17.020000457763672,16.65999984741211,16.65999984741211,2000.0
+2023-05-14,16.700000762939453,16.899999618530273,16.700000762939453,16.760000228881836,4000.0
+2023-05-15,16.719999313354492,16.799999237060547,16.65999984741211,16.719999313354492,2105.0
+2023-05-16,16.860000610351562,17.299999237060547,16.760000228881836,17.280000686645508,2500.0
+2023-05-17,17.299999237060547,17.520000457763672,17.239999771118164,17.299999237060547,2287.0
+2023-05-18,17.219999313354492,17.299999237060547,17.100000381469727,17.100000381469727,3300.0
+2023-05-21,17.040000915527344,17.420000076293945,17.040000915527344,17.399999618530273,1500.0
+2023-05-22,17.479999542236328,17.979999542236328,17.31999969482422,17.799999237060547,1350.0
+2023-05-23,17.81999969482422,17.899999618530273,17.079999923706055,17.079999923706055,879.0
+2023-05-24,16.1200008392334,16.420000076293945,16.0,16.200000762939453,2000.0
+2023-05-25,16.219999313354492,16.399999618530273,16.15999984741211,16.219999313354492,1722.0
+2023-05-28,16.299999237060547,16.299999237060547,16.100000381469727,16.100000381469727,1000.0
+2023-05-29,16.1200008392334,16.1200008392334,15.880000114440918,15.899999618530273,2195.0
+2023-05-30,15.920000076293945,16.100000381469727,15.899999618530273,16.100000381469727,9000.0
+2023-05-31,16.079999923706055,16.100000381469727,15.720000267028809,15.720000267028809,3777.0
+2023-06-01,15.859999656677246,15.920000076293945,15.640000343322754,15.760000228881836,1500.0
+2023-06-04,15.819999694824219,15.979999542236328,15.779999732971191,15.920000076293945,4616.0
+2023-06-05,15.920000076293945,16.079999923706055,15.84000015258789,16.040000915527344,1376.0
+2023-06-06,16.0,16.299999237060547,15.960000038146973,16.200000762939453,1643.0
+2023-06-07,16.219999313354492,16.239999771118164,16.040000915527344,16.18000030517578,1297.0
+2023-06-08,15.859999656677246,15.920000076293945,15.640000343322754,15.760000228881836,1043.0
+2023-06-11,16.18000030517578,16.18000030517578,16.020000457763672,16.139999389648438,1370.0
+2023-06-12,16.079999923706055,16.280000686645508,16.040000915527344,16.239999771118164,1000.0
+2023-06-13,16.299999237060547,16.299999237060547,16.040000915527344,16.040000915527344,2677.0
+2023-06-14,16.059999465942383,16.18000030517578,16.0,16.040000915527344,1125.0
+2023-06-15,16.020000457763672,16.219999313354492,16.020000457763672,16.1200008392334,1000.0
+2023-06-18,16.280000686645508,16.6200008392334,16.15999984741211,16.420000076293945,2500.0
+2023-06-19,16.68000030517578,16.68000030517578,16.18000030517578,16.200000762939453,845358.0
+2023-06-20,16.31999969482422,16.420000076293945,16.040000915527344,16.399999618530273,367523.0
+2023-06-21,16.399999618530273,16.459999084472656,16.079999923706055,16.139999389648438,295500.0
+2023-06-22,16.139999389648438,16.219999313354492,15.960000038146973,16.040000915527344,451079.0
+2023-07-02,16.040000915527344,16.15999984741211,16.0,16.059999465942383,264293.0
+2023-07-03,16.100000381469727,16.100000381469727,15.9399995803833,16.020000457763672,301506.0
+2023-07-04,16.020000457763672,16.1200008392334,15.920000076293945,16.079999923706055,319943.0
+2023-07-05,16.139999389648438,16.3799991607666,16.079999923706055,16.200000762939453,651919.0
+2023-07-06,16.200000762939453,16.34000015258789,16.1200008392334,16.139999389648438,229349.0
+2023-07-09,16.139999389648438,16.239999771118164,16.100000381469727,16.139999389648438,247714.0
+2023-07-10,16.139999389648438,16.15999984741211,16.0,16.020000457763672,413003.0
+2023-07-11,16.0,16.040000915527344,15.84000015258789,15.84000015258789,570375.0
+2023-07-12,15.84000015258789,15.9399995803833,15.779999732971191,15.880000114440918,293888.0
+2023-07-13,15.800000190734863,15.960000038146973,15.779999732971191,15.920000076293945,231312.0
+2023-07-16,15.9399995803833,16.100000381469727,15.899999618530273,15.9399995803833,445084.0
+2023-07-17,15.9399995803833,15.960000038146973,15.739999771118164,15.800000190734863,317648.0
+2023-07-18,15.760000228881836,15.819999694824219,15.300000190734863,15.359999656677246,549595.0
+2023-07-19,15.619999885559082,15.739999771118164,15.359999656677246,15.579999923706055,350752.0
+2023-07-20,15.4399995803833,15.699999809265137,15.359999656677246,15.680000305175781,244822.0
+2023-07-23,15.699999809265137,15.699999809265137,15.420000076293945,15.420000076293945,105439.0
+2023-07-24,15.34000015258789,15.579999923706055,15.34000015258789,15.539999961853027,105247.0
+2023-07-25,15.380000114440918,15.539999961853027,15.279999732971191,15.279999732971191,174684.0
+2023-07-26,15.300000190734863,16.219999313354492,15.300000190734863,15.680000305175781,1336631.0
+2023-07-27,15.579999923706055,15.680000305175781,15.300000190734863,15.34000015258789,377788.0
+2023-07-30,15.359999656677246,15.680000305175781,15.300000190734863,15.34000015258789,339906.0
+2023-07-31,15.34000015258789,15.5,15.300000190734863,15.460000038146973,216190.0
+2023-08-01,15.300000190734863,15.520000457763672,15.300000190734863,15.420000076293945,102051.0
+2023-08-02,15.34000015258789,15.420000076293945,15.300000190734863,15.380000114440918,93430.0
+2023-08-03,15.300000190734863,15.420000076293945,15.279999732971191,15.399999618530273,143395.0
+2023-08-06,15.399999618530273,15.899999618530273,15.399999618530273,15.699999809265137,442440.0
+2023-08-07,15.699999809265137,15.800000190734863,15.15999984741211,15.220000267028809,322450.0
+2023-08-08,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,780305.0
+2023-08-09,17.780000686645508,17.799999237060547,16.520000457763672,17.139999389648438,2263979.0
+2023-08-10,17.1200008392334,17.280000686645508,16.719999313354492,17.0,967195.0
+2023-08-13,17.020000457763672,18.700000762939453,17.0,18.700000762939453,3190156.0
+2023-08-14,18.68000030517578,20.559999465942383,18.440000534057617,19.780000686645508,7251391.0
+2023-08-15,19.799999237060547,20.299999237060547,19.15999984741211,19.799999237060547,3129896.0
+2023-08-16,19.860000610351562,20.219999313354492,19.420000076293945,20.059999465942383,1562068.0
+2023-08-17,20.059999465942383,21.440000534057617,19.860000610351562,20.299999237060547,3980826.0
+2023-08-20,20.34000015258789,21.100000381469727,20.100000381469727,20.100000381469727,2653597.0
+2023-08-21,20.0,20.260000228881836,18.780000686645508,18.899999618530273,2922746.0
+2023-08-22,18.899999618530273,19.799999237060547,18.540000915527344,19.540000915527344,3260210.0
+2023-08-23,19.520000457763672,19.68000030517578,18.84000015258789,18.899999618530273,2171017.0
+2023-08-24,19.0,19.059999465942383,18.34000015258789,18.399999618530273,2163724.0
+2023-08-27,18.399999618530273,18.739999771118164,18.1200008392334,18.3799991607666,1661633.0
+2023-08-28,18.520000457763672,18.639999389648438,18.219999313354492,18.459999084472656,1417451.0
+2023-08-29,18.459999084472656,18.6200008392334,18.260000228881836,18.399999618530273,1303315.0
+2023-08-30,18.5,20.239999771118164,18.440000534057617,20.239999771118164,6895826.0
+2023-08-31,20.5,21.860000610351562,20.5,21.139999389648438,6487474.0
+2023-09-03,21.15999984741211,21.280000686645508,20.18000030517578,20.559999465942383,3779226.0
+2023-09-04,20.780000686645508,21.739999771118164,20.420000076293945,20.5,6116100.0
+2023-09-05,20.65999984741211,20.65999984741211,20.1200008392334,20.299999237060547,2373828.0
+2023-09-06,20.31999969482422,20.6200008392334,19.479999542236328,19.600000381469727,2471677.0
+2023-09-07,19.600000381469727,19.6200008392334,18.280000686645508,18.65999984741211,3542965.0
+2023-09-10,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0.0
+2023-09-11,20.5,20.940000534057617,19.8799991607666,19.979999542236328,4986494.0
+2023-09-12,20.0,20.239999771118164,19.0,19.360000610351562,2350653.0
+2023-09-13,19.360000610351562,20.100000381469727,19.299999237060547,19.440000534057617,1990958.0
+2023-09-14,19.440000534057617,19.860000610351562,18.959999084472656,19.760000228881836,2930322.0
+2023-09-17,19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0.0
+2023-09-18,21.18000030517578,21.219999313354492,20.200000762939453,20.799999237060547,4117179.0
+2023-09-19,21.0,21.700000762939453,20.600000381469727,21.440000534057617,4692651.0
+2023-09-20,21.700000762939453,22.459999084472656,21.34000015258789,22.1200008392334,8418155.0
+2023-09-21,22.1200008392334,22.34000015258789,21.600000381469727,21.700000762939453,2374806.0
+2023-09-25,21.559999465942383,22.1200008392334,20.760000228881836,20.760000228881836,2325462.0
+2023-09-26,20.760000228881836,21.219999313354492,20.399999618530273,21.0,2014022.0
+2023-09-27,21.040000915527344,21.5,20.81999969482422,21.219999313354492,1392337.0
+2023-09-28,21.200000762939453,21.360000610351562,20.780000686645508,20.81999969482422,1545216.0
+2023-10-01,20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0.0
+2023-10-02,20.280000686645508,20.920000076293945,20.15999984741211,20.6200008392334,1779955.0
+2023-10-03,20.5,20.6200008392334,20.15999984741211,20.200000762939453,995791.0
+2023-10-04,20.020000457763672,20.719999313354492,19.920000076293945,20.100000381469727,1449539.0
+2023-10-05,20.280000686645508,20.5,20.100000381469727,20.18000030517578,652789.0
+2023-10-08,20.1200008392334,20.299999237060547,19.139999389648438,19.139999389648438,1990008.0
+2023-10-09,19.31999969482422,19.639999389648438,19.040000915527344,19.299999237060547,1000655.0
+2023-10-10,19.3799991607666,19.520000457763672,18.600000381469727,18.639999389648438,1475656.0
+2023-10-11,18.6200008392334,19.260000228881836,18.5,18.540000915527344,1322490.0
+2023-10-12,18.700000762939453,18.799999237060547,18.15999984741211,18.700000762939453,1503389.0
+2023-10-15,18.899999618530273,19.139999389648438,18.65999984741211,18.719999313354492,949698.0
+2023-10-16,18.700000762939453,19.5,18.65999984741211,19.420000076293945,1476431.0
+2023-10-17,19.5,19.780000686645508,19.079999923706055,19.079999923706055,1206260.0
+2023-10-18,19.020000457763672,19.479999542236328,18.760000228881836,19.34000015258789,1668390.0
+2023-10-19,19.31999969482422,19.440000534057617,18.780000686645508,18.860000610351562,899019.0
+2023-10-22,18.799999237060547,19.020000457763672,18.639999389648438,18.700000762939453,564932.0
+2023-10-23,18.700000762939453,19.3799991607666,18.6200008392334,18.860000610351562,1687388.0
+2023-10-24,18.799999237060547,18.940000534057617,18.280000686645508,18.420000076293945,1182573.0
+2023-10-25,18.84000015258789,18.899999618530273,18.459999084472656,18.719999313354492,616337.0
+2023-10-26,18.799999237060547,19.479999542236328,18.600000381469727,19.139999389648438,1684721.0
+2023-10-29,19.1200008392334,19.420000076293945,18.979999542236328,19.34000015258789,790439.0
+2023-10-30,19.420000076293945,19.8799991607666,19.299999237060547,19.31999969482422,1378754.0
+2023-10-31,19.360000610351562,19.6200008392334,19.239999771118164,19.399999618530273,991975.0
+2023-11-01,19.739999771118164,20.459999084472656,19.459999084472656,20.15999984741211,2322621.0
+2023-11-02,20.219999313354492,21.0,20.200000762939453,20.8799991607666,2848861.0
+2023-11-05,21.0,21.299999237060547,20.700000762939453,20.920000076293945,2409454.0
+2023-11-06,21.1200008392334,21.139999389648438,20.34000015258789,20.5,1209919.0
+2023-11-07,20.520000457763672,20.81999969482422,20.299999237060547,20.479999542236328,773754.0
+2023-11-08,20.5,21.639999389648438,20.280000686645508,21.399999618530273,2812706.0
+2023-11-09,21.5,21.520000457763672,20.639999389648438,20.719999313354492,1624609.0
+2023-11-12,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,309183.0
+2023-11-13,17.020000457763672,17.959999084472656,16.799999237060547,17.700000762939453,11623273.0
+2023-11-14,17.799999237060547,17.940000534057617,17.34000015258789,17.34000015258789,2383215.0
+2023-11-15,17.360000610351562,18.059999465942383,17.200000762939453,17.579999923706055,2950878.0
+2023-11-16,17.760000228881836,17.8799991607666,17.399999618530273,17.520000457763672,793339.0
+2023-11-19,17.719999313354492,17.719999313354492,17.479999542236328,17.479999542236328,918999.0
+2023-11-20,17.440000534057617,17.700000762939453,17.079999923706055,17.079999923706055,1193724.0
+2023-11-21,17.239999771118164,17.239999771118164,16.899999618530273,16.940000534057617,790780.0
+2023-11-22,16.959999084472656,17.079999923706055,16.6200008392334,16.6200008392334,996165.0
+2023-11-23,16.959999084472656,17.079999923706055,16.6200008392334,16.6200008392334,996165.0
+2023-11-26,16.799999237060547,16.84000015258789,16.459999084472656,16.760000228881836,732148.0
+2023-11-27,16.860000610351562,17.020000457763672,16.600000381469727,16.700000762939453,1257434.0
+2023-11-28,16.6200008392334,16.760000228881836,16.5,16.540000915527344,937124.0
+2023-11-29,16.579999923706055,16.68000030517578,16.399999618530273,16.399999618530273,632808.0
+2023-11-30,16.360000610351562,16.5,16.239999771118164,16.260000228881836,732650.0
+2023-12-03,16.459999084472656,17.34000015258789,16.440000534057617,17.239999771118164,2221094.0
+2023-12-04,17.18000030517578,17.34000015258789,16.799999237060547,16.799999237060547,1433429.0
+2023-12-05,17.040000915527344,17.040000915527344,16.68000030517578,16.719999313354492,655647.0
+2023-12-06,16.68000030517578,17.020000457763672,16.65999984741211,16.959999084472656,1079628.0
+2023-12-07,17.139999389648438,17.3799991607666,16.940000534057617,16.959999084472656,1603724.0
+2023-12-10,17.0,17.100000381469727,16.760000228881836,16.959999084472656,755993.0
+2023-12-11,16.959999084472656,16.979999542236328,16.719999313354492,16.719999313354492,632229.0
+2023-12-12,16.719999313354492,16.780000686645508,16.520000457763672,16.65999984741211,357347.0
+2023-12-13,16.65999984741211,16.700000762939453,16.459999084472656,16.459999084472656,417245.0
+2023-12-14,16.5,17.0,16.420000076293945,16.81999969482422,1120318.0
+2023-12-17,16.81999969482422,17.059999465942383,16.700000762939453,16.760000228881836,654611.0
+2023-12-18,16.760000228881836,16.8799991607666,16.639999389648438,16.700000762939453,502478.0
+2023-12-19,16.700000762939453,16.780000686645508,16.639999389648438,16.719999313354492,212470.0
+2023-12-20,16.639999389648438,16.940000534057617,16.639999389648438,16.68000030517578,299110.0
+2023-12-21,16.68000030517578,17.31999969482422,16.5,17.0,2177001.0
+2023-12-24,17.280000686645508,17.860000610351562,17.1200008392334,17.760000228881836,2217118.0
+2023-12-25,17.739999771118164,18.059999465942383,17.540000915527344,17.8799991607666,1358562.0
+2023-12-26,17.899999618530273,18.040000915527344,17.5,17.559999465942383,1000504.0
+2023-12-27,17.559999465942383,17.739999771118164,17.299999237060547,17.579999923706055,815721.0
+2023-12-28,17.579999923706055,17.84000015258789,17.579999923706055,17.600000381469727,646865.0
+2023-12-31,17.600000381469727,17.65999984741211,17.459999084472656,17.6200008392334,714858.0
+2024-01-01,17.65999984741211,17.68000030517578,17.459999084472656,17.6200008392334,643043.0
+2024-01-02,17.579999923706055,17.940000534057617,17.5,17.719999313354492,1296531.0
+2024-01-03,17.799999237060547,17.799999237060547,17.299999237060547,17.299999237060547,1015664.0
+2024-01-04,17.299999237060547,17.579999923706055,17.18000030517578,17.440000534057617,716854.0
+2024-01-07,17.520000457763672,17.6200008392334,17.3799991607666,17.440000534057617,704376.0
+2024-01-08,17.459999084472656,17.780000686645508,17.399999618530273,17.600000381469727,1041805.0
+2024-01-09,17.6200008392334,18.440000534057617,17.520000457763672,18.200000762939453,3526809.0
+2024-01-10,18.399999618530273,18.399999618530273,17.940000534057617,17.959999084472656,1370938.0
+2024-01-11,17.959999084472656,18.100000381469727,17.65999984741211,17.68000030517578,812972.0
+2024-01-14,17.65999984741211,17.65999984741211,17.299999237060547,17.299999237060547,547815.0
+2024-01-15,17.299999237060547,17.459999084472656,17.239999771118164,17.399999618530273,406588.0
+2024-01-16,17.399999618530273,17.600000381469727,17.360000610351562,17.440000534057617,321876.0
+2024-01-17,17.440000534057617,17.520000457763672,16.81999969482422,16.81999969482422,661896.0
+2024-01-18,16.84000015258789,17.399999618530273,16.479999542236328,17.360000610351562,1454111.0
+2024-01-21,17.360000610351562,17.5,17.1200008392334,17.139999389648438,335962.0
+2024-01-22,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0.0
+2024-01-23,17.299999237060547,17.31999969482422,17.0,17.020000457763672,394327.0
+2024-01-24,17.040000915527344,17.31999969482422,17.020000457763672,17.200000762939453,491245.0
+2024-01-25,17.18000030517578,17.760000228881836,17.18000030517578,17.639999389648438,1065135.0
+2024-01-28,17.65999984741211,17.760000228881836,17.239999771118164,17.280000686645508,867420.0
+2024-01-29,17.299999237060547,17.399999618530273,17.059999465942383,17.079999923706055,609539.0
+2024-01-30,17.079999923706055,17.219999313354492,16.81999969482422,16.8799991607666,578636.0
+2024-01-31,16.899999618530273,17.079999923706055,16.739999771118164,16.920000076293945,392282.0
+2024-02-01,16.760000228881836,16.920000076293945,16.559999465942383,16.799999237060547,385978.0
+2024-02-04,16.84000015258789,17.15999984741211,16.799999237060547,17.0,392654.0
+2024-02-05,17.0,17.219999313354492,17.0,17.100000381469727,472439.0
+2024-02-06,17.100000381469727,17.100000381469727,16.84000015258789,16.959999084472656,348897.0
+2024-02-07,16.899999618530273,17.059999465942383,16.799999237060547,16.979999542236328,254341.0
+2024-02-08,16.899999618530273,17.059999465942383,16.799999237060547,16.979999542236328,254341.0
+2024-02-11,16.940000534057617,17.100000381469727,16.899999618530273,17.079999923706055,370296.0
+2024-02-12,17.100000381469727,17.3799991607666,16.959999084472656,17.3799991607666,808539.0
+2024-02-13,17.420000076293945,17.459999084472656,17.200000762939453,17.239999771118164,484016.0
+2024-02-14,17.200000762939453,17.260000228881836,17.020000457763672,17.100000381469727,470071.0
+2024-02-15,17.079999923706055,17.479999542236328,17.040000915527344,17.34000015258789,677502.0
+2024-02-18,17.34000015258789,17.639999389648438,17.299999237060547,17.579999923706055,836451.0
+2024-02-19,17.579999923706055,18.31999969482422,17.459999084472656,18.219999313354492,2742369.0
+2024-02-20,18.420000076293945,18.940000534057617,17.719999313354492,17.799999237060547,3382121.0
+2024-02-21,17.5,17.920000076293945,17.5,17.559999465942383,1204854.0
+2024-02-25,17.360000610351562,18.200000762939453,17.360000610351562,17.700000762939453,1071480.0
+2024-02-26,18.0,18.0,17.100000381469727,17.100000381469727,1141785.0
+2024-02-27,17.1200008392334,17.6200008392334,16.979999542236328,17.540000915527344,787702.0
+2024-02-28,17.559999465942383,17.700000762939453,17.360000610351562,17.559999465942383,557457.0
+2024-02-29,17.5,18.200000762939453,17.5,17.940000534057617,1353224.0
+2024-03-03,18.079999923706055,18.260000228881836,17.5,17.5,946758.0
+2024-03-04,17.81999969482422,17.81999969482422,17.299999237060547,17.399999618530273,780763.0
+2024-03-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2024-03-06,17.440000534057617,17.899999618530273,17.399999618530273,17.559999465942383,1049070.0
+2024-03-07,17.739999771118164,18.34000015258789,17.520000457763672,18.079999923706055,2857887.0
+2024-03-10,18.139999389648438,18.860000610351562,18.139999389648438,18.360000610351562,2778859.0
+2024-03-11,18.700000762939453,18.899999618530273,18.459999084472656,18.600000381469727,1235842.0
+2024-03-12,18.520000457763672,18.799999237060547,18.299999237060547,18.459999084472656,635351.0
+2024-03-13,18.459999084472656,18.540000915527344,18.200000762939453,18.219999313354492,768251.0
+2024-03-14,18.200000762939453,18.540000915527344,18.040000915527344,18.18000030517578,1262998.0
+2024-03-17,18.18000030517578,18.360000610351562,18.059999465942383,18.219999313354492,796628.0
+2024-03-18,18.219999313354492,18.299999237060547,17.940000534057617,18.219999313354492,616026.0
+2024-03-19,18.299999237060547,18.299999237060547,17.780000686645508,17.84000015258789,761928.0
+2024-03-20,17.860000610351562,18.260000228881836,17.84000015258789,17.979999542236328,707218.0
+2024-03-21,17.979999542236328,18.1200008392334,17.559999465942383,17.600000381469727,677978.0
+2024-03-24,17.65999984741211,17.760000228881836,17.5,17.579999923706055,285756.0
+2024-03-25,17.579999923706055,17.65999984741211,17.34000015258789,17.5,290831.0
+2024-03-26,17.5,17.559999465942383,17.059999465942383,17.100000381469727,650971.0
+2024-03-27,17.100000381469727,17.200000762939453,16.899999618530273,17.079999923706055,348354.0
+2024-03-28,17.15999984741211,17.15999984741211,16.540000915527344,16.84000015258789,632270.0
+2024-03-31,17.100000381469727,17.100000381469727,16.299999237060547,16.459999084472656,427595.0
+2024-04-01,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,154389.0
+2024-04-02,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,445180.0
+2024-04-03,12.520000457763672,13.15999984741211,12.079999923706055,12.220000267028809,5197374.0
+2024-04-04,12.239999771118164,12.640000343322754,12.039999961853027,12.100000381469727,1918957.0
+2024-04-14,,,,,
+2024-04-15,12.100000381469727,12.680000305175781,12.039999961853027,12.479999542236328,1343778.0
+2024-04-16,12.520000457763672,12.520000457763672,11.920000076293945,12.020000457763672,1131179.0
+2024-04-17,12.0,12.0600004196167,11.300000190734863,11.399999618530273,1207979.0
+2024-04-18,11.399999618530273,12.100000381469727,11.399999618530273,11.760000228881836,1264780.0
+2024-04-21,11.960000038146973,11.960000038146973,11.460000038146973,11.539999961853027,678588.0
+2024-04-22,11.539999961853027,11.739999771118164,11.300000190734863,11.399999618530273,770959.0
+2024-04-23,11.4399995803833,11.4399995803833,10.84000015258789,10.9399995803833,1267728.0
+2024-04-24,11.119999885559082,11.119999885559082,10.579999923706055,10.640000343322754,1096633.0
+2024-04-25,10.619999885559082,11.699999809265137,10.619999885559082,11.319999694824219,3045690.0
+2024-04-28,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0
+2024-04-29,11.460000038146973,11.5,11.140000343322754,11.279999732971191,435200.0
+2024-04-30,11.300000190734863,11.520000457763672,11.199999809265137,11.5,449710.0
+2024-05-01,11.5,11.720000267028809,11.399999618530273,11.619999885559082,430285.0
+2024-05-02,11.699999809265137,11.699999809265137,11.420000076293945,11.479999542236328,149897.0
+2024-05-05,11.479999542236328,11.539999961853027,11.180000305175781,11.420000076293945,149426.0
+2024-05-06,11.420000076293945,11.420000076293945,11.239999771118164,11.300000190734863,215883.0
+2024-05-07,11.300000190734863,11.380000114440918,11.100000381469727,11.140000343322754,302946.0
+2024-05-08,11.15999984741211,11.239999771118164,10.899999618530273,11.0,395532.0
+2024-05-09,11.0,11.15999984741211,10.84000015258789,10.960000038146973,428232.0
+2024-05-12,10.960000038146973,11.0,10.760000228881836,10.899999618530273,179821.0
+2024-05-13,10.920000076293945,11.100000381469727,10.699999809265137,10.720000267028809,330030.0
+2024-05-14,10.800000190734863,10.819999694824219,10.220000267028809,10.34000015258789,366379.0
+2024-05-15,10.260000228881836,10.479999542236328,10.239999771118164,10.4399995803833,186261.0
+2024-05-16,10.5,10.680000305175781,10.380000114440918,10.399999618530273,256681.0
+2024-05-19,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
+2024-05-20,10.119999885559082,10.399999618530273,10.0,10.0600004196167,1124304.0
+2024-05-21,10.100000381469727,10.15999984741211,9.800000190734863,9.800000190734863,646017.0
+2024-05-22,9.800000190734863,9.920000076293945,9.65999984741211,9.699999809265137,506273.0
+2024-05-23,9.65999984741211,9.770000457763672,9.619999885559082,9.75,250221.0
+2024-05-26,9.75,9.829999923706055,9.6899995803833,9.6899995803833,185160.0
+2024-05-27,9.680000305175781,9.770000457763672,9.600000381469727,9.600000381469727,388604.0
+2024-05-28,9.600000381469727,9.630000114440918,9.100000381469727,9.210000038146973,673687.0
+2024-05-29,9.239999771118164,9.279999732971191,9.100000381469727,9.119999885559082,404272.0
+2024-05-30,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2024-06-02,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2024-06-03,8.640000343322754,8.760000228881836,8.539999961853027,8.670000076293945,607283.0
+2024-06-04,8.670000076293945,8.779999732971191,8.479999542236328,8.489999771118164,405391.0
+2024-06-05,8.5,8.529999732971191,8.039999961853027,8.039999961853027,878438.0
+2024-06-06,8.039999961853027,8.350000381469727,7.860000133514404,8.0600004196167,962579.0
+2024-06-09,8.149999618530273,8.220000267028809,8.050000190734863,8.069999694824219,442712.0
+2024-06-10,8.109999656677246,8.229999542236328,8.09000015258789,8.130000114440918,388966.0
+2024-06-11,8.130000114440918,8.9399995803833,8.130000114440918,8.890000343322754,2024875.0
+2024-06-12,8.899999618530273,8.899999618530273,8.460000038146973,8.529999732971191,539034.0
+2024-06-13,8.489999771118164,8.5,8.220000267028809,8.34000015258789,398332.0
+2024-06-23,8.34000015258789,9.100000381469727,8.239999771118164,8.850000381469727,820786.0
+2024-06-24,8.899999618530273,8.899999618530273,8.300000190734863,8.319999694824219,765144.0
+2024-06-25,8.380000114440918,8.449999809265137,8.180000305175781,8.199999809265137,516931.0
+2024-06-26,8.220000267028809,8.329999923706055,8.199999809265137,8.210000038146973,325069.0
+2024-06-27,8.229999542236328,8.289999961853027,8.109999656677246,8.130000114440918,364894.0
+2024-06-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2024-07-01,8.270000457763672,8.270000457763672,8.079999923706055,8.100000381469727,379802.0
+2024-07-02,8.119999885559082,8.15999984741211,8.029999732971191,8.039999961853027,253633.0
+2024-07-03,8.0600004196167,8.09000015258789,7.940000057220459,7.96999979019165,303243.0
+2024-07-04,7.96999979019165,8.289999961853027,7.889999866485596,8.119999885559082,633970.0
+2024-07-07,8.180000305175781,8.1899995803833,8.069999694824219,8.079999923706055,157754.0
+2024-07-08,8.079999923706055,8.119999885559082,7.940000057220459,7.949999809265137,247867.0
+2024-07-09,7.949999809265137,8.050000190734863,7.949999809265137,8.020000457763672,237840.0
+2024-07-10,8.0,8.079999923706055,7.96999979019165,8.0,208730.0
+2024-07-11,8.079999923706055,8.3100004196167,8.010000228881836,8.020000457763672,829804.0
+2024-07-14,8.029999732971191,8.079999923706055,8.010000228881836,8.050000190734863,234749.0
+2024-07-15,8.100000381469727,8.109999656677246,8.020000457763672,8.020000457763672,198508.0
+2024-07-16,8.029999732971191,8.069999694824219,7.980000019073486,8.010000228881836,199595.0
+2024-07-17,8.010000228881836,8.239999771118164,8.0,8.119999885559082,807760.0
+2024-07-18,8.140000343322754,8.229999542236328,8.119999885559082,8.149999618530273,350539.0
+2024-07-21,8.15999984741211,8.15999984741211,8.010000228881836,8.039999961853027,324519.0
+2024-07-22,8.100000381469727,8.140000343322754,8.050000190734863,8.100000381469727,324690.0
+2024-07-23,8.130000114440918,8.130000114440918,8.020000457763672,8.029999732971191,266504.0
+2024-07-24,8.010000228881836,8.029999732971191,7.909999847412109,7.949999809265137,650501.0
+2024-07-25,7.960000038146973,7.960000038146973,7.760000228881836,7.789999961853027,656918.0
+2024-07-28,7.840000152587891,7.869999885559082,7.78000020980835,7.809999942779541,226044.0
+2024-07-29,7.849999904632568,8.199999809265137,7.800000190734863,7.960000038146973,1130740.0
+2024-07-30,8.0,8.010000228881836,7.840000152587891,7.929999828338623,253392.0
+2024-07-31,7.929999828338623,7.960000038146973,7.769999980926514,7.789999961853027,361363.0
+2024-08-01,7.78000020980835,8.25,7.699999809265137,8.25,817225.0
+2024-08-04,8.0,8.1899995803833,7.789999961853027,7.920000076293945,538685.0
+2024-08-05,7.800000190734863,7.849999904632568,7.5,7.630000114440918,548689.0
+2024-08-06,7.650000095367432,8.149999618530273,7.650000095367432,8.149999618530273,648680.0
+2024-08-07,8.149999618530273,8.460000038146973,8.0,8.010000228881836,886773.0
+2024-08-08,8.09000015258789,8.539999961853027,7.960000038146973,7.980000019073486,1432837.0
+2024-08-11,8.470000267028809,8.770000457763672,8.399999618530273,8.770000457763672,1523509.0
+2024-08-12,8.989999771118164,9.640000343322754,8.899999618530273,9.050000190734863,6570198.0
+2024-08-13,9.079999923706055,9.449999809265137,8.75,9.069999694824219,3273159.0
+2024-08-14,9.130000114440918,9.489999771118164,9.0,9.479999542236328,2529035.0
+2024-08-15,9.479999542236328,10.420000076293945,9.300000190734863,10.420000076293945,7848925.0
+2024-08-18,10.579999923706055,11.319999694824219,10.319999694824219,10.979999542236328,8934155.0
+2024-08-19,11.460000038146973,11.520000457763672,11.039999961853027,11.199999809265137,5647519.0
+2024-08-20,11.100000381469727,11.180000305175781,10.5,10.5600004196167,3537825.0
+2024-08-21,10.5600004196167,10.800000190734863,10.15999984741211,10.199999809265137,3192855.0
+2024-08-22,10.15999984741211,10.779999732971191,10.15999984741211,10.180000305175781,3858142.0
+2024-08-25,10.239999771118164,10.359999656677246,9.9399995803833,10.039999961853027,2115695.0
+2024-08-26,10.079999923706055,10.100000381469727,9.960000038146973,10.039999961853027,1157804.0
+2024-08-27,10.0,10.420000076293945,10.0,10.039999961853027,2526335.0
+2024-08-28,10.0600004196167,10.15999984741211,9.949999809265137,9.949999809265137,1035296.0
+2024-08-29,10.039999961853027,10.4399995803833,9.880000114440918,10.15999984741211,2627345.0
+2024-09-01,10.279999732971191,10.380000114440918,10.100000381469727,10.15999984741211,1113514.0
+2024-09-02,10.140000343322754,10.300000190734863,10.119999885559082,10.140000343322754,678034.0
+2024-09-03,10.15999984741211,10.460000038146973,10.140000343322754,10.220000267028809,1449561.0
+2024-09-04,10.140000343322754,10.199999809265137,9.970000267028809,10.039999961853027,938467.0
+2024-09-05,10.039999961853027,11.039999961853027,10.039999961853027,11.039999961853027,3746634.0
+2024-09-08,11.760000228881836,11.9399995803833,10.880000114440918,11.420000076293945,7116557.0
+2024-09-09,11.399999618530273,11.5,11.0,11.020000457763672,2539517.0
+2024-09-10,11.039999961853027,11.65999984741211,11.039999961853027,11.140000343322754,2915898.0
+2024-09-11,11.199999809265137,11.460000038146973,10.819999694824219,10.84000015258789,2315996.0
+2024-09-12,10.899999618530273,11.039999961853027,10.5600004196167,10.699999809265137,1303890.0
+2024-09-15,10.720000267028809,10.859999656677246,10.579999923706055,10.640000343322754,775099.0
+2024-09-16,10.640000343322754,11.300000190734863,10.640000343322754,10.979999542236328,2774817.0
+2024-09-17,11.0,11.0,10.739999771118164,10.899999618530273,810230.0
+2024-09-18,10.899999618530273,11.100000381469727,10.800000190734863,11.100000381469727,1130809.0
+2024-09-19,11.140000343322754,11.220000267028809,10.680000305175781,10.979999542236328,3054184.0
+2024-09-22,10.9399995803833,11.020000457763672,10.640000343322754,10.680000305175781,2770646.0
+2024-09-24,10.680000305175781,10.899999618530273,10.5600004196167,10.699999809265137,2430247.0
+2024-09-25,10.699999809265137,10.760000228881836,10.520000457763672,10.600000381469727,1375793.0
+2024-09-26,10.739999771118164,11.199999809265137,10.680000305175781,10.800000190734863,4541416.0
+2024-09-29,10.880000114440918,10.9399995803833,10.640000343322754,10.680000305175781,1916231.0
+2024-09-30,10.699999809265137,10.800000190734863,10.359999656677246,10.520000457763672,1860518.0
+2024-10-01,10.579999923706055,10.600000381469727,10.359999656677246,10.420000076293945,955143.0
+2024-10-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2024-10-03,10.199999809265137,10.520000457763672,10.15999984741211,10.239999771118164,1495742.0
+2024-10-06,10.260000228881836,10.34000015258789,9.680000305175781,9.75,1462714.0
+2024-10-07,9.75,10.140000343322754,9.65999984741211,9.869999885559082,1810633.0
+2024-10-08,10.199999809265137,10.84000015258789,9.960000038146973,10.579999923706055,6206702.0
+2024-10-09,10.600000381469727,11.619999885559082,10.4399995803833,11.619999885559082,7050578.0
+2024-10-10,11.899999618530273,12.65999984741211,11.880000114440918,12.220000267028809,8921980.0
+2024-10-13,12.460000038146973,13.4399995803833,12.34000015258789,13.4399995803833,6597025.0
+2024-10-14,13.779999732971191,13.819999694824219,12.779999732971191,12.899999618530273,7874367.0
+2024-10-15,13.0600004196167,14.180000305175781,13.0,13.640000343322754,10971695.0
+2024-10-16,13.680000305175781,14.539999961853027,13.260000228881836,14.15999984741211,5470925.0
+2024-10-17,14.199999809265137,14.34000015258789,13.600000381469727,13.760000228881836,5045982.0
+2024-10-20,13.880000114440918,14.079999923706055,13.619999885559082,13.760000228881836,2477903.0
+2024-10-21,13.819999694824219,14.0,13.479999542236328,13.760000228881836,2298015.0
+2024-10-22,13.800000190734863,13.960000038146973,13.34000015258789,13.5,2328780.0
+2024-10-23,13.359999656677246,13.600000381469727,13.180000305175781,13.300000190734863,1917747.0
+2024-10-24,13.380000114440918,13.399999618530273,12.819999694824219,12.859999656677246,1746076.0
+2024-10-27,12.899999618530273,13.800000190734863,12.880000114440918,13.279999732971191,2893595.0
+2024-10-28,13.399999618530273,13.579999923706055,13.100000381469727,13.359999656677246,1763875.0
+2024-10-29,13.4399995803833,13.4399995803833,12.899999618530273,12.979999542236328,1152588.0
+2024-10-30,13.100000381469727,13.539999961853027,12.979999542236328,13.380000114440918,2516280.0
+2024-10-31,13.260000228881836,13.479999542236328,13.079999923706055,13.079999923706055,1838225.0
+2024-11-03,13.199999809265137,13.260000228881836,12.9399995803833,12.979999542236328,1463463.0
+2024-11-04,12.979999542236328,13.100000381469727,12.739999771118164,12.979999542236328,1047427.0
+2024-11-05,12.979999542236328,12.979999542236328,12.5600004196167,12.5600004196167,1175332.0
+2024-11-06,12.539999961853027,13.260000228881836,12.539999961853027,13.039999961853027,2085686.0
+2024-11-07,13.15999984741211,13.180000305175781,12.640000343322754,12.800000190734863,1168315.0
+2024-11-10,13.180000305175781,13.5,12.800000190734863,12.859999656677246,2546963.0
+2024-11-11,12.859999656677246,12.9399995803833,12.579999923706055,12.680000305175781,916925.0
+2024-11-12,12.520000457763672,12.65999984741211,12.100000381469727,12.119999885559082,1761541.0
+2024-11-13,12.15999984741211,12.5600004196167,11.84000015258789,12.399999618530273,2133894.0
+2024-11-14,12.34000015258789,13.0600004196167,12.300000190734863,12.640000343322754,2769491.0
+2024-11-17,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2024-11-18,13.260000228881836,13.260000228881836,12.739999771118164,13.020000457763672,1610741.0
+2024-11-19,13.079999923706055,14.300000190734863,13.079999923706055,14.100000381469727,7729102.0
+2024-11-20,14.100000381469727,14.34000015258789,13.819999694824219,13.880000114440918,3045985.0
+2024-11-21,13.899999618530273,13.960000038146973,13.600000381469727,13.680000305175781,1344678.0
+2024-11-24,13.680000305175781,14.0,13.619999885559082,13.65999984741211,1088189.0
+2024-11-25,13.65999984741211,13.699999809265137,13.119999885559082,13.239999771118164,1679581.0
+2024-11-26,13.319999694824219,13.34000015258789,12.920000076293945,12.920000076293945,1077251.0
+2024-11-27,12.960000038146973,13.0,12.5,12.800000190734863,1340097.0
+2024-11-28,12.9399995803833,12.9399995803833,12.520000457763672,12.720000267028809,687146.0
+2024-12-01,12.9399995803833,12.9399995803833,12.520000457763672,12.720000267028809,687146.0
+2024-12-02,12.800000190734863,12.800000190734863,12.34000015258789,12.479999542236328,980459.0
+2024-12-03,12.399999618530273,12.5600004196167,12.359999656677246,12.399999618530273,799889.0
+2024-12-04,12.399999618530273,12.520000457763672,12.140000343322754,12.300000190734863,696368.0
+2024-12-05,12.380000114440918,12.460000038146973,12.199999809265137,12.220000267028809,864991.0
+2024-12-08,12.359999656677246,12.800000190734863,12.34000015258789,12.4399995803833,2307715.0
+2024-12-09,12.380000114440918,12.399999618530273,12.0600004196167,12.119999885559082,1561110.0
+2024-12-10,12.619999885559082,12.720000267028809,12.199999809265137,12.239999771118164,1696313.0
+2024-12-11,12.239999771118164,12.300000190734863,12.079999923706055,12.140000343322754,726474.0
+2024-12-12,12.15999984741211,12.199999809265137,12.079999923706055,12.180000305175781,396753.0
+2024-12-15,12.180000305175781,12.460000038146973,12.100000381469727,12.359999656677246,1049611.0
+2024-12-16,12.380000114440918,12.760000228881836,12.300000190734863,12.619999885559082,2203761.0
+2024-12-17,12.699999809265137,12.699999809265137,12.239999771118164,12.460000038146973,815155.0
+2024-12-18,12.5,12.5,12.199999809265137,12.279999732971191,769537.0
+2024-12-19,12.199999809265137,12.260000228881836,12.100000381469727,12.180000305175781,546932.0
+2024-12-22,12.239999771118164,12.420000076293945,12.020000457763672,12.039999961853027,507616.0
+2024-12-23,12.039999961853027,12.039999961853027,11.779999732971191,11.979999542236328,1129105.0
+2024-12-24,11.979999542236328,12.079999923706055,11.819999694824219,11.9399995803833,322084.0
+2024-12-25,11.899999618530273,12.0,11.800000190734863,11.979999542236328,272198.0
+2024-12-26,12.0,12.079999923706055,11.880000114440918,11.960000038146973,284744.0
+2024-12-29,11.960000038146973,12.380000114440918,11.899999618530273,12.220000267028809,1906188.0
+2024-12-30,12.15999984741211,12.899999618530273,12.0,12.84000015258789,2389263.0
+2024-12-31,12.899999618530273,13.760000228881836,12.899999618530273,13.220000267028809,5001583.0
+2025-01-01,13.260000228881836,13.979999542236328,13.039999961853027,13.819999694824219,2164454.0
+2025-01-02,13.979999542236328,15.039999961853027,13.779999732971191,14.4399995803833,5833975.0
+2025-01-05,15.0,15.0,14.279999732971191,14.399999618530273,2412955.0
+2025-01-06,14.399999618530273,14.619999885559082,14.220000267028809,14.359999656677246,1330388.0
+2025-01-07,14.239999771118164,14.359999656677246,13.800000190734863,13.899999618530273,1927729.0
+2025-01-08,13.859999656677246,14.199999809265137,13.800000190734863,13.84000015258789,1224285.0
+2025-01-09,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0
+2025-01-12,14.699999809265137,15.9399995803833,14.359999656677246,15.460000038146973,5430173.0
+2025-01-13,15.460000038146973,15.460000038146973,14.300000190734863,14.600000381469727,4348176.0
+2025-01-14,14.619999885559082,15.859999656677246,14.520000457763672,15.779999732971191,5913924.0
+2025-01-15,15.800000190734863,15.979999542236328,15.399999618530273,15.5,2678476.0
+2025-01-16,15.600000381469727,16.15999984741211,15.220000267028809,15.859999656677246,3458167.0
+2025-01-19,15.979999542236328,16.0,15.65999984741211,15.720000267028809,1733166.0
+2025-01-20,15.720000267028809,15.739999771118164,15.319999694824219,15.5,1542969.0
+2025-01-21,15.600000381469727,16.079999923706055,15.380000114440918,15.699999809265137,2579986.0
+2025-01-22,15.699999809265137,15.800000190734863,15.380000114440918,15.479999542236328,1537377.0
+2025-01-23,15.479999542236328,15.539999961853027,15.319999694824219,15.420000076293945,897614.0
+2025-01-26,15.5,15.619999885559082,15.399999618530273,15.4399995803833,711326.0
+2025-01-27,15.579999923706055,15.680000305175781,15.180000305175781,15.399999618530273,1494021.0
+2025-01-28,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2025-01-29,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2025-01-30,15.239999771118164,15.34000015258789,15.199999809265137,15.34000015258789,604275.0
+2025-02-02,15.34000015258789,15.680000305175781,15.199999809265137,15.359999656677246,1250028.0
+2025-02-03,15.279999732971191,15.460000038146973,15.220000267028809,15.319999694824219,747775.0
+2025-02-04,15.319999694824219,15.4399995803833,15.260000228881836,15.300000190734863,378768.0
+2025-02-05,15.260000228881836,15.819999694824219,15.039999961853027,15.0600004196167,2459084.0
+2025-02-06,15.0600004196167,15.180000305175781,14.819999694824219,14.9399995803833,1256506.0
+2025-02-09,14.9399995803833,15.020000457763672,14.760000228881836,14.819999694824219,568599.0
+2025-02-10,14.859999656677246,15.15999984741211,14.819999694824219,14.880000114440918,802947.0
+2025-02-11,14.920000076293945,15.859999656677246,14.819999694824219,15.680000305175781,3080181.0
+2025-02-12,15.819999694824219,16.760000228881836,15.699999809265137,16.540000915527344,5621040.0
+2025-02-13,16.579999923706055,16.700000762939453,16.100000381469727,16.34000015258789,2124289.0
+2025-02-16,16.399999618530273,16.5,16.139999389648438,16.219999313354492,843932.0
+2025-02-17,16.260000228881836,16.260000228881836,15.979999542236328,16.1200008392334,591719.0
+2025-02-18,16.1200008392334,16.260000228881836,15.399999618530273,15.600000381469727,1032437.0
+2025-02-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2025-02-20,15.260000228881836,15.420000076293945,15.020000457763672,15.119999885559082,444559.0
+2025-02-24,15.020000457763672,15.199999809265137,14.760000228881836,14.920000076293945,427060.0
+2025-02-25,14.920000076293945,15.100000381469727,14.760000228881836,14.899999618530273,450208.0
+2025-02-26,15.0,15.479999542236328,14.859999656677246,14.859999656677246,732392.0
+2025-02-27,14.84000015258789,15.0,14.699999809265137,14.739999771118164,399668.0
+2025-03-02,14.739999771118164,14.899999618530273,13.739999771118164,13.739999771118164,941480.0
+2025-03-03,13.739999771118164,13.9399995803833,13.0,13.4399995803833,976891.0
+2025-03-04,13.399999618530273,13.399999618530273,12.739999771118164,13.020000457763672,1106959.0
+2025-03-05,12.920000076293945,13.0600004196167,12.4399995803833,12.640000343322754,782225.0
+2025-03-06,12.5,12.65999984741211,12.100000381469727,12.319999694824219,839411.0
+2025-03-09,12.380000114440918,12.600000381469727,12.079999923706055,12.359999656677246,420190.0
+2025-03-10,12.380000114440918,12.380000114440918,11.899999618530273,12.039999961853027,453457.0
+2025-03-11,11.819999694824219,12.15999984741211,11.479999542236328,12.079999923706055,665759.0
+2025-03-12,12.119999885559082,13.020000457763672,12.079999923706055,12.819999694824219,1090946.0
+2025-03-13,12.899999618530273,13.100000381469727,12.5600004196167,12.819999694824219,980829.0
+2025-03-16,12.819999694824219,13.380000114440918,12.720000267028809,13.119999885559082,651602.0
+2025-03-17,13.119999885559082,13.5,12.65999984741211,12.760000228881836,831379.0
+2025-03-18,12.819999694824219,12.880000114440918,11.819999694824219,11.84000015258789,2784548.0
+2025-03-19,12.180000305175781,12.180000305175781,11.15999984741211,11.619999885559082,1233089.0
+2025-03-20,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0
+2025-03-23,11.680000305175781,11.680000305175781,11.319999694824219,11.319999694824219,391091.0
+2025-03-24,11.479999542236328,11.479999542236328,11.140000343322754,11.380000114440918,413880.0
+2025-03-25,11.479999542236328,11.5,11.100000381469727,11.119999885559082,486579.0
+2025-03-26,11.180000305175781,11.800000190734863,11.180000305175781,11.65999984741211,897765.0
+2025-03-27,11.800000190734863,12.479999542236328,11.600000381469727,12.15999984741211,1673928.0
+2025-04-03,12.15999984741211,12.640000343322754,12.020000457763672,12.4399995803833,924083.0
+2025-04-06,11.199999809265137,11.65999984741211,11.199999809265137,11.199999809265137,929870.0
+2025-04-07,10.199999809265137,11.239999771118164,10.079999923706055,11.020000457763672,1785298.0
+2025-04-08,11.199999809265137,11.779999732971191,11.199999809265137,11.699999809265137,1040435.0
+2025-04-09,11.65999984741211,11.84000015258789,11.0,11.039999961853027,1453307.0
+2025-04-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0
+2025-04-13,11.600000381469727,11.979999542236328,11.600000381469727,11.880000114440918,867295.0
+2025-04-14,11.899999618530273,12.199999809265137,11.779999732971191,12.15999984741211,720440.0
+2025-04-15,12.239999771118164,12.539999961853027,12.15999984741211,12.380000114440918,896860.0
+2025-04-16,12.220000267028809,12.699999809265137,12.220000267028809,12.520000457763672,966213.0
+2025-04-17,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2025-04-20,12.020000457763672,12.399999618530273,12.020000457763672,12.140000343322754,317855.0
+2025-04-21,12.140000343322754,12.220000267028809,12.100000381469727,12.15999984741211,313323.0
+2025-04-22,12.119999885559082,12.5,11.9399995803833,12.279999732971191,501811.0
+2025-04-23,12.479999542236328,12.859999656677246,12.260000228881836,12.699999809265137,1489557.0
+2025-04-24,12.800000190734863,13.0,12.600000381469727,12.960000038146973,1281864.0
+2025-04-27,13.039999961853027,13.600000381469727,13.0,13.399999618530273,1657121.0
+2025-04-28,13.680000305175781,13.699999809265137,13.15999984741211,13.199999809265137,1209368.0
+2025-04-29,13.279999732971191,13.600000381469727,13.260000228881836,13.380000114440918,1061676.0
+2025-04-30,13.380000114440918,14.0,13.199999809265137,13.779999732971191,1535319.0
+2025-05-01,13.779999732971191,13.800000190734863,13.180000305175781,13.359999656677246,1101147.0
+2025-05-04,13.34000015258789,13.399999618530273,12.899999618530273,12.899999618530273,535964.0
+2025-05-05,12.880000114440918,14.180000305175781,12.760000228881836,14.180000305175781,1587549.0
+2025-05-06,14.600000381469727,15.579999923706055,14.4399995803833,15.579999923706055,5273107.0
+2025-05-07,15.720000267028809,16.5,15.0,15.4399995803833,5257661.0
+2025-05-08,15.479999542236328,16.639999389648438,15.460000038146973,16.0,7685329.0
+2025-05-11,16.059999465942383,16.299999237060547,14.819999694824219,14.9399995803833,2495734.0
+2025-05-12,15.380000114440918,16.420000076293945,15.199999809265137,15.520000457763672,6523438.0
+2025-05-13,15.640000343322754,16.299999237060547,15.460000038146973,15.9399995803833,3595054.0
+2025-05-14,16.100000381469727,17.520000457763672,16.020000457763672,17.3799991607666,5878844.0
+2025-05-15,17.5,17.65999984741211,16.920000076293945,17.18000030517578,4334713.0
+2025-05-18,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
+2025-05-19,16.84000015258789,17.739999771118164,16.639999389648438,17.540000915527344,3392823.0
+2025-05-20,17.719999313354492,17.780000686645508,17.200000762939453,17.260000228881836,1847392.0
+2025-05-21,17.360000610351562,17.65999984741211,17.040000915527344,17.31999969482422,2175445.0
+2025-05-22,17.360000610351562,17.5,16.719999313354492,16.719999313354492,1412625.0
+2025-05-25,16.899999618530273,17.280000686645508,16.5,16.739999771118164,1576254.0
+2025-05-26,16.899999618530273,17.079999923706055,16.200000762939453,16.200000762939453,1960329.0
+2025-05-27,16.280000686645508,16.34000015258789,15.5,15.600000381469727,1567732.0
+2025-05-28,15.65999984741211,17.079999923706055,15.65999984741211,16.5,4766091.0
+2025-05-29,16.799999237060547,16.84000015258789,16.15999984741211,16.219999313354492,1498451.0
+2025-06-01,16.299999237060547,16.579999923706055,15.819999694824219,16.31999969482422,1329898.0
+2025-06-02,16.540000915527344,16.600000381469727,16.219999313354492,16.399999618530273,1010097.0
+2025-06-03,16.579999923706055,17.760000228881836,16.579999923706055,17.5,3963755.0
+2025-06-04,17.639999389648438,18.440000534057617,17.540000915527344,17.920000076293945,4897691.0
+2025-06-11,18.200000762939453,19.700000762939453,18.1200008392334,19.700000762939453,5690167.0
+2025-06-12,20.100000381469727,20.399999618530273,19.579999923706055,19.84000015258789,7761080.0
+2025-06-15,18.0,19.700000762939453,18.0,19.059999465942383,3680576.0
+2025-06-16,19.5,20.799999237060547,19.459999084472656,20.31999969482422,4761152.0
+2025-06-17,20.360000610351562,20.65999984741211,19.5,19.5,3006180.0
+2025-06-18,19.280000686645508,19.8799991607666,18.600000381469727,19.020000457763672,2327057.0
+2025-06-19,19.3799991607666,19.5,18.31999969482422,18.520000457763672,2121016.0
+2025-06-22,18.639999389648438,19.799999237060547,18.34000015258789,18.600000381469727,2334659.0
+2025-06-23,19.0,19.280000686645508,18.459999084472656,18.799999237060547,1830683.0
+2025-06-24,19.6200008392334,19.68000030517578,18.899999618530273,19.18000030517578,3217619.0
+2025-06-25,19.299999237060547,19.65999984741211,18.940000534057617,19.360000610351562,2609309.0
+2025-06-26,19.3799991607666,20.479999542236328,19.260000228881836,20.360000610351562,4614888.0
+2025-06-29,21.0,22.389999389648438,20.579999923706055,22.389999389648438,4037192.0
+2025-06-30,23.889999389648438,24.6200008392334,23.549999237060547,24.6200008392334,6975603.0
+2025-07-01,25.65999984741211,27.079999923706055,25.0,26.579999923706055,10805461.0
+2025-07-02,26.899999618530273,27.959999084472656,26.3799991607666,26.399999618530273,6964425.0
+2025-07-03,27.100000381469727,29.040000915527344,26.81999969482422,29.0,10545559.0
+2025-07-06,31.0,31.0,27.399999618530273,29.81999969482422,12380441.0
+2025-07-07,29.139999389648438,30.0,28.700000762939453,29.219999313354492,7390227.0
+2025-07-08,29.31999969482422,29.600000381469727,28.0,28.079999923706055,4351586.0
+2025-07-09,27.899999618530273,30.100000381469727,27.520000457763672,29.65999984741211,7727214.0
+2025-07-10,29.860000610351562,31.6200008392334,29.6200008392334,31.3799991607666,6638506.0
+2025-07-13,32.20000076293945,33.20000076293945,31.719999313354492,33.20000076293945,6514414.0
+2025-07-14,33.47999954223633,34.439998626708984,32.5,34.400001525878906,6077796.0
+2025-07-15,34.5,34.7599983215332,33.29999923706055,33.400001525878906,4003229.0
+2025-07-16,33.29999923706055,34.619998931884766,33.279998779296875,33.400001525878906,3192458.0
+2025-07-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2025-07-20,34.0,35.380001068115234,29.700000762939453,29.700000762939453,9922705.0
+2025-07-21,26.760000228881836,31.940000534057617,26.760000228881836,31.15999984741211,11223158.0
+2025-07-22,30.81999969482422,31.540000915527344,29.200000762939453,29.3799991607666,6164507.0
+2025-07-23,29.200000762939453,30.0,28.520000457763672,29.5,4453551.0
+2025-07-24,29.600000381469727,30.979999542236328,28.84000015258789,30.3799991607666,4150816.0
+2025-07-27,30.84000015258789,31.559999465942383,29.459999084472656,29.459999084472656,2601860.0
+2025-07-28,29.459999084472656,29.860000610351562,28.780000686645508,29.100000381469727,2876917.0
+2025-07-29,29.100000381469727,29.219999313354492,28.200000762939453,28.540000915527344,1706654.0
+2025-07-30,28.540000915527344,29.600000381469727,28.100000381469727,29.100000381469727,2081835.0
+2025-07-31,28.799999237060547,29.799999237060547,28.719999313354492,28.84000015258789,1616620.0
+2025-08-03,28.700000762939453,29.059999465942383,28.1200008392334,28.139999389648438,1109382.0
+2025-08-04,28.079999923706055,28.579999923706055,26.979999542236328,28.200000762939453,3108443.0
+2025-08-05,28.200000762939453,30.260000228881836,26.65999984741211,27.1200008392334,7259709.0
+2025-08-06,26.979999542236328,29.299999237060547,26.920000076293945,28.200000762939453,4979114.0
+2025-08-07,28.65999984741211,28.65999984741211,27.1200008392334,27.360000610351562,2283386.0
+2025-08-10,27.799999237060547,27.799999237060547,27.260000228881836,27.420000076293945,1155215.0
+2025-08-11,27.420000076293945,27.459999084472656,26.68000030517578,26.860000610351562,962471.0
+2025-08-12,26.860000610351562,27.299999237060547,25.31999969482422,25.540000915527344,1994342.0
+2025-08-13,25.5,27.1200008392334,25.5,25.639999389648438,2582525.0
+2025-08-14,25.639999389648438,26.200000762939453,25.31999969482422,25.440000534057617,1255922.0
+2025-08-17,25.34000015258789,25.799999237060547,24.760000228881836,24.899999618530273,1190697.0
+2025-08-18,24.799999237060547,25.200000762939453,23.950000762939453,23.950000762939453,2453442.0
+2025-08-19,24.100000381469727,24.100000381469727,22.540000915527344,22.709999084472656,6345623.0
+2025-08-20,22.5,23.739999771118164,22.18000030517578,22.809999465942383,6521206.0
+2025-08-21,23.149999618530273,24.75,22.93000030517578,23.989999771118164,9605019.0
+2025-08-24,24.299999237060547,24.540000915527344,23.600000381469727,23.809999465942383,3307995.0
+2025-08-25,23.829999923706055,25.760000228881836,23.440000534057617,25.559999465942383,6388505.0
+2025-08-26,25.899999618530273,25.920000076293945,24.579999923706055,25.0,5642880.0
+2025-08-27,25.100000381469727,25.3799991607666,24.510000228881836,24.510000228881836,2463524.0
+2025-08-28,24.309999465942383,25.100000381469727,24.100000381469727,24.200000762939453,3423316.0
+2025-08-31,24.479999542236328,24.579999923706055,23.719999313354492,23.81999969482422,1345443.0
+2025-09-01,23.850000381469727,24.329999923706055,23.700000762939453,23.760000228881836,1228191.0
+2025-09-02,23.760000228881836,23.8799991607666,22.81999969482422,23.31999969482422,2357269.0
+2025-09-03,23.149999618530273,23.59000015258789,22.950000762939453,23.200000762939453,1242917.0
+2025-09-04,23.229999542236328,24.440000534057617,23.229999542236328,24.100000381469727,3008105.0
diff --git a/data/4250.csv b/data/4250.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1b0370d36bd107f1d5d9ed45ea0ce8096b112031
--- /dev/null
+++ b/data/4250.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,18.773632049560547,18.862396240234375,18.507339477539062,18.551721572875977,2116856.0
+2010-03-04,18.551721572875977,18.551721572875977,18.551721572875977,18.551721572875977,0.0
+2010-03-07,18.063518524169922,18.285430908203125,18.019136428833008,18.107900619506836,3033296.0
+2010-03-08,18.15228271484375,18.15228271484375,17.48655128479004,17.530933380126953,4279896.0
+2010-03-09,17.48655128479004,17.61969757080078,17.39778709411621,17.575315475463867,2534219.0
+2010-03-10,17.575315475463867,17.61969757080078,17.48655128479004,17.530933380126953,1260595.0
+2010-03-11,17.530933380126953,17.61969757080078,17.39778709411621,17.442169189453125,2010705.0
+2010-03-14,17.48655128479004,17.530933380126953,17.39778709411621,17.48655128479004,2402670.0
+2010-03-15,17.442169189453125,17.61969757080078,17.39778709411621,17.575315475463867,2164118.0
+2010-03-16,17.61969757080078,17.664079666137695,17.530933380126953,17.575315475463867,2616434.0
+2010-03-17,17.575315475463867,17.575315475463867,17.575315475463867,17.575315475463867,0.0
+2010-03-18,17.885990142822266,17.885990142822266,17.575315475463867,17.61969757080078,2053656.0
+2010-03-21,17.61969757080078,17.70846176147461,17.575315475463867,17.61969757080078,1417788.0
+2010-03-22,17.61969757080078,17.84160804748535,17.61969757080078,17.752843856811523,3549470.0
+2010-03-23,17.70846176147461,17.79722785949707,17.664079666137695,17.664079666137695,1115487.0
+2010-03-24,17.664079666137695,17.84160804748535,17.575315475463867,17.79722785949707,1770717.0
+2010-03-25,17.79722785949707,17.79722785949707,17.70846176147461,17.752843856811523,766167.0
+2010-03-28,17.752843856811523,17.752843856811523,17.664079666137695,17.70846176147461,952859.0
+2010-03-29,17.70846176147461,17.70846176147461,17.70846176147461,17.70846176147461,0.0
+2010-03-30,17.70846176147461,17.70846176147461,17.70846176147461,17.70846176147461,0.0
+2010-03-31,17.79722785949707,17.84160804748535,17.70846176147461,17.79722785949707,2004848.0
+2010-04-01,17.752843856811523,17.84160804748535,17.70846176147461,17.79722785949707,1220066.0
+2010-04-04,17.79722785949707,17.79722785949707,17.79722785949707,17.79722785949707,0.0
+2010-04-05,17.79722785949707,17.79722785949707,17.79722785949707,17.79722785949707,0.0
+2010-04-06,17.79722785949707,17.84160804748535,17.752843856811523,17.79722785949707,1346212.0
+2010-04-07,17.752843856811523,17.885990142822266,17.752843856811523,17.84160804748535,1475560.0
+2010-04-08,17.752843856811523,17.84160804748535,17.752843856811523,17.84160804748535,1040406.0
+2010-04-11,17.84160804748535,17.974754333496094,17.84160804748535,17.93037223815918,2212439.0
+2010-04-12,17.93037223815918,17.974754333496094,17.885990142822266,17.93037223815918,1914442.0
+2010-04-13,17.885990142822266,18.019136428833008,17.752843856811523,17.752843856811523,4663086.0
+2010-04-14,17.752843856811523,17.79722785949707,17.70846176147461,17.79722785949707,2039207.0
+2010-04-15,17.752843856811523,17.752843856811523,17.664079666137695,17.664079666137695,1387668.0
+2010-04-18,17.61969757080078,17.752843856811523,17.575315475463867,17.70846176147461,919201.0
+2010-04-19,17.61969757080078,17.79722785949707,17.575315475463867,17.79722785949707,1097225.0
+2010-04-20,17.752843856811523,17.752843856811523,17.61969757080078,17.70846176147461,1653188.0
+2010-04-21,17.664079666137695,17.70846176147461,17.575315475463867,17.664079666137695,3117485.0
+2010-04-22,17.664079666137695,17.70846176147461,17.575315475463867,17.575315475463867,988484.0
+2010-04-25,17.575315475463867,17.575315475463867,17.575315475463867,17.575315475463867,0.0
+2010-04-26,17.575315475463867,17.575315475463867,17.575315475463867,17.575315475463867,0.0
+2010-04-27,17.575315475463867,17.61969757080078,17.48655128479004,17.530933380126953,1171555.0
+2010-04-28,17.530933380126953,17.575315475463867,17.48655128479004,17.575315475463867,616938.0
+2010-04-29,17.39778709411621,17.48655128479004,17.353404998779297,17.48655128479004,926729.0
+2010-05-02,17.48655128479004,17.48655128479004,17.48655128479004,17.48655128479004,0.0
+2010-05-03,17.48655128479004,17.61969757080078,17.48655128479004,17.575315475463867,1952270.0
+2010-05-04,17.575315475463867,17.885990142822266,17.530933380126953,17.84160804748535,4709781.0
+2010-05-05,17.84160804748535,17.84160804748535,17.70846176147461,17.70846176147461,1607154.0
+2010-05-06,17.575315475463867,17.664079666137695,17.48655128479004,17.61969757080078,1214188.0
+2010-05-09,17.61969757080078,17.61969757080078,17.61969757080078,17.61969757080078,0.0
+2010-05-10,17.309022903442383,17.39778709411621,17.087112426757812,17.353404998779297,1905070.0
+2010-05-11,17.353404998779297,17.61969757080078,17.353404998779297,17.575315475463867,2394993.0
+2010-05-12,17.530933380126953,17.93037223815918,17.48655128479004,17.575315475463867,5916879.0
+2010-05-13,17.664079666137695,17.752843856811523,17.530933380126953,17.664079666137695,2077478.0
+2010-05-16,17.530933380126953,17.664079666137695,17.442169189453125,17.61969757080078,1278562.0
+2010-05-17,17.664079666137695,17.664079666137695,17.442169189453125,17.530933380126953,1368303.0
+2010-05-18,17.48655128479004,17.664079666137695,17.39778709411621,17.575315475463867,1430153.0
+2010-05-19,17.61969757080078,17.61969757080078,17.39778709411621,17.530933380126953,1964657.0
+2010-05-20,17.442169189453125,17.442169189453125,17.26464080810547,17.309022903442383,1362132.0
+2010-05-23,17.0427303314209,17.17587661743164,16.687673568725586,16.865201950073242,2248132.0
+2010-05-24,16.95396614074707,16.998348236083984,16.776437759399414,16.865201950073242,1275740.0
+2010-05-25,16.95396614074707,16.95396614074707,16.598909378051758,16.598909378051758,1609187.0
+2010-05-26,16.598909378051758,16.598909378051758,16.598909378051758,16.598909378051758,0.0
+2010-05-27,15.666885375976562,15.933177947998047,15.53373908996582,15.844413757324219,1370560.0
+2010-05-30,15.844413757324219,15.844413757324219,15.844413757324219,15.844413757324219,0.0
+2010-05-31,15.844413757324219,15.844413757324219,15.844413757324219,15.844413757324219,0.0
+2010-06-01,15.800030708312988,15.888795852661133,15.755648612976074,15.800030708312988,607931.0
+2010-06-02,15.800030708312988,16.110706329345703,15.755648612976074,15.800030708312988,1278587.0
+2010-06-03,15.755648612976074,15.888795852661133,15.755648612976074,15.800030708312988,695557.0
+2010-06-06,15.711267471313477,15.755648612976074,15.489356994628906,15.755648612976074,584681.0
+2010-06-07,15.800030708312988,15.888795852661133,15.755648612976074,15.800030708312988,582989.0
+2010-06-08,15.755648612976074,15.888795852661133,15.711267471313477,15.800030708312988,1224217.0
+2010-06-09,15.800030708312988,15.888795852661133,15.755648612976074,15.844413757324219,621352.0
+2010-06-10,15.844413757324219,15.977560043334961,15.800030708312988,15.933177947998047,691833.0
+2010-06-13,16.06632423400879,16.243852615356445,16.021942138671875,16.110706329345703,1239080.0
+2010-06-14,16.110706329345703,16.110706329345703,15.888795852661133,15.933177947998047,894988.0
+2010-06-15,15.933177947998047,16.021942138671875,15.933177947998047,16.021942138671875,530434.0
+2010-06-16,15.977560043334961,16.19947052001953,15.977560043334961,16.155088424682617,852095.0
+2010-06-17,16.155088424682617,16.332616806030273,16.06632423400879,16.110706329345703,887395.0
+2010-06-20,16.155088424682617,16.19947052001953,16.06632423400879,16.110706329345703,709889.0
+2010-06-21,16.06632423400879,16.06632423400879,16.021942138671875,16.06632423400879,660614.0
+2010-06-22,16.06632423400879,16.19947052001953,16.021942138671875,16.19947052001953,788606.0
+2010-06-23,16.110706329345703,16.19947052001953,16.021942138671875,16.155088424682617,477744.0
+2010-06-24,16.110706329345703,16.19947052001953,16.06632423400879,16.19947052001953,560627.0
+2010-06-27,16.19947052001953,16.19947052001953,16.19947052001953,16.19947052001953,0.0
+2010-06-28,16.19947052001953,16.19947052001953,16.19947052001953,16.19947052001953,0.0
+2010-06-29,16.19947052001953,16.19947052001953,16.19947052001953,16.19947052001953,0.0
+2010-06-30,16.776437759399414,16.820819854736328,16.332616806030273,16.332616806030273,742508.0
+2010-07-01,16.19947052001953,16.332616806030273,16.155088424682617,16.243852615356445,416166.0
+2010-07-04,16.155088424682617,16.28823471069336,16.155088424682617,16.28823471069336,367793.0
+2010-07-05,16.332616806030273,16.4213809967041,16.155088424682617,16.243852615356445,430794.0
+2010-07-06,16.243852615356445,16.4213809967041,16.19947052001953,16.28823471069336,230296.0
+2010-07-07,16.332616806030273,16.687673568725586,16.332616806030273,16.554527282714844,755513.0
+2010-07-08,16.465763092041016,16.687673568725586,16.332616806030273,16.332616806030273,723141.0
+2010-07-11,16.643291473388672,16.643291473388672,16.4213809967041,16.465763092041016,635175.0
+2010-07-12,16.51014518737793,16.554527282714844,16.376998901367188,16.465763092041016,284452.0
+2010-07-13,16.4213809967041,16.4213809967041,16.28823471069336,16.332616806030273,176885.0
+2010-07-14,16.332616806030273,16.332616806030273,16.332616806030273,16.332616806030273,0.0
+2010-07-15,16.28823471069336,16.4213809967041,16.110706329345703,16.376998901367188,623959.0
+2010-07-18,16.110706329345703,16.19947052001953,16.06632423400879,16.155088424682617,210447.0
+2010-07-19,16.110706329345703,16.110706329345703,16.021942138671875,16.06632423400879,387995.0
+2010-07-20,16.021942138671875,16.110706329345703,16.021942138671875,16.110706329345703,112395.0
+2010-07-21,16.110706329345703,16.155088424682617,16.06632423400879,16.155088424682617,252465.0
+2010-07-22,16.110706329345703,16.243852615356445,16.06632423400879,16.155088424682617,244793.0
+2010-07-25,16.243852615356445,16.243852615356445,15.933177947998047,16.021942138671875,787756.0
+2010-07-26,16.021942138671875,16.06632423400879,15.977560043334961,16.021942138671875,214485.0
+2010-07-27,16.021942138671875,16.110706329345703,16.021942138671875,16.021942138671875,357354.0
+2010-07-28,16.06632423400879,16.332616806030273,16.06632423400879,16.155088424682617,679646.0
+2010-07-29,16.155088424682617,16.19947052001953,16.110706329345703,16.155088424682617,148037.0
+2010-08-01,16.155088424682617,16.243852615356445,16.110706329345703,16.19947052001953,378776.0
+2010-08-02,16.19947052001953,16.243852615356445,16.110706329345703,16.243852615356445,252287.0
+2010-08-03,16.243852615356445,16.243852615356445,16.155088424682617,16.243852615356445,269933.0
+2010-08-04,16.243852615356445,16.28823471069336,16.19947052001953,16.243852615356445,430355.0
+2010-08-05,16.19947052001953,16.19947052001953,16.110706329345703,16.155088424682617,305264.0
+2010-08-08,16.06632423400879,16.19947052001953,16.06632423400879,16.155088424682617,324847.0
+2010-08-09,16.155088424682617,16.28823471069336,16.110706329345703,16.19947052001953,321303.0
+2010-08-10,16.243852615356445,16.28823471069336,16.155088424682617,16.28823471069336,307760.0
+2010-08-11,16.19947052001953,16.28823471069336,16.155088424682617,16.155088424682617,289462.0
+2010-08-12,16.110706329345703,16.155088424682617,16.021942138671875,16.155088424682617,273863.0
+2010-08-15,16.06632423400879,16.06632423400879,15.977560043334961,16.021942138671875,369681.0
+2010-08-16,16.021942138671875,16.06632423400879,16.021942138671875,16.021942138671875,211893.0
+2010-08-17,16.06632423400879,16.155088424682617,16.06632423400879,16.155088424682617,474409.0
+2010-08-18,16.06632423400879,16.110706329345703,16.06632423400879,16.06632423400879,278086.0
+2010-08-19,16.110706329345703,16.110706329345703,16.021942138671875,16.06632423400879,459075.0
+2010-08-22,16.021942138671875,16.110706329345703,15.977560043334961,16.110706329345703,271283.0
+2010-08-23,16.110706329345703,16.155088424682617,16.021942138671875,16.155088424682617,352174.0
+2010-08-24,16.19947052001953,16.643291473388672,16.155088424682617,16.376998901367188,984976.0
+2010-08-25,16.28823471069336,16.28823471069336,16.06632423400879,16.110706329345703,505418.0
+2010-08-26,16.021942138671875,16.110706329345703,16.021942138671875,16.06632423400879,413076.0
+2010-08-29,16.110706329345703,16.28823471069336,16.110706329345703,16.243852615356445,786094.0
+2010-08-30,16.155088424682617,16.19947052001953,16.110706329345703,16.19947052001953,222829.0
+2010-08-31,16.155088424682617,16.155088424682617,16.06632423400879,16.155088424682617,384025.0
+2010-09-01,16.06632423400879,16.155088424682617,16.06632423400879,16.155088424682617,169491.0
+2010-09-02,16.110706329345703,16.19947052001953,16.06632423400879,16.19947052001953,435665.0
+2010-09-05,16.19947052001953,16.376998901367188,16.19947052001953,16.332616806030273,316246.0
+2010-09-06,16.28823471069336,16.28823471069336,16.19947052001953,16.243852615356445,206665.0
+2010-09-07,16.332616806030273,16.376998901367188,16.19947052001953,16.243852615356445,351125.0
+2010-09-09,16.243852615356445,16.243852615356445,16.243852615356445,16.243852615356445,0.0
+2010-09-12,16.243852615356445,16.243852615356445,16.243852615356445,16.243852615356445,0.0
+2010-09-14,16.243852615356445,16.243852615356445,16.243852615356445,16.243852615356445,0.0
+2010-09-15,16.28823471069336,16.332616806030273,16.19947052001953,16.243852615356445,161174.0
+2010-09-16,16.243852615356445,16.28823471069336,16.19947052001953,16.243852615356445,188258.0
+2010-09-19,16.28823471069336,16.28823471069336,16.19947052001953,16.243852615356445,180906.0
+2010-09-20,16.243852615356445,16.243852615356445,16.021942138671875,16.19947052001953,1213125.0
+2010-09-21,16.155088424682617,16.243852615356445,16.155088424682617,16.243852615356445,231879.0
+2010-09-22,16.155088424682617,16.243852615356445,16.155088424682617,16.19947052001953,285269.0
+2010-09-26,16.19947052001953,16.243852615356445,16.021942138671875,16.155088424682617,785266.0
+2010-09-27,16.19947052001953,16.19947052001953,16.06632423400879,16.155088424682617,890854.0
+2010-09-28,16.19947052001953,16.19947052001953,16.110706329345703,16.110706329345703,536980.0
+2010-09-29,16.110706329345703,16.110706329345703,16.110706329345703,16.110706329345703,0.0
+2010-09-30,16.110706329345703,16.110706329345703,16.021942138671875,16.110706329345703,780251.0
+2010-10-03,16.06632423400879,16.110706329345703,16.021942138671875,16.06632423400879,542604.0
+2010-10-04,16.06632423400879,16.110706329345703,16.021942138671875,16.06632423400879,509037.0
+2010-10-05,16.06632423400879,16.110706329345703,16.021942138671875,16.06632423400879,398589.0
+2010-10-06,16.021942138671875,16.06632423400879,15.622503280639648,15.666885375976562,1385149.0
+2010-10-07,15.755648612976074,15.755648612976074,15.578121185302734,15.666885375976562,908745.0
+2010-10-10,15.622503280639648,15.666885375976562,15.444974899291992,15.489356994628906,538634.0
+2010-10-11,15.444974899291992,15.489356994628906,15.134300231933594,15.26744556427002,1244660.0
+2010-10-12,15.356209754943848,15.356209754943848,15.178682327270508,15.311827659606934,339577.0
+2010-10-13,15.26744556427002,15.311827659606934,15.178682327270508,15.311827659606934,268053.0
+2010-10-14,15.178682327270508,15.26744556427002,15.178682327270508,15.178682327270508,184213.0
+2010-10-17,15.178682327270508,15.26744556427002,15.045536041259766,15.045536041259766,1244498.0
+2010-10-18,15.045536041259766,15.045536041259766,14.734861373901367,14.823624610900879,1241308.0
+2010-10-19,14.690479278564453,14.734861373901367,14.468567848205566,14.51294994354248,856239.0
+2010-10-20,14.51294994354248,14.779243469238281,14.51294994354248,14.646097183227539,419943.0
+2010-10-21,14.51294994354248,14.601714134216309,14.51294994354248,14.601714134216309,341591.0
+2010-10-24,14.379803657531738,14.379803657531738,14.024746894836426,14.291040420532227,1106238.0
+2010-10-25,14.335421562194824,14.468567848205566,14.202275276184082,14.335421562194824,746455.0
+2010-10-26,14.335421562194824,14.912388801574707,14.157893180847168,14.823624610900879,801950.0
+2010-10-27,14.823624610900879,15.08991813659668,14.646097183227539,15.001152992248535,1108980.0
+2010-10-28,14.912388801574707,15.53373908996582,14.823624610900879,15.223064422607422,2026178.0
+2010-10-31,15.134300231933594,15.223064422607422,15.08991813659668,15.223064422607422,277544.0
+2010-11-01,15.223064422607422,15.311827659606934,15.08991813659668,15.134300231933594,538264.0
+2010-11-02,15.001152992248535,15.001152992248535,14.646097183227539,14.646097183227539,1613508.0
+2010-11-03,14.690479278564453,14.779243469238281,14.601714134216309,14.734861373901367,955508.0
+2010-11-04,14.734861373901367,14.734861373901367,14.734861373901367,14.734861373901367,0.0
+2010-11-07,14.646097183227539,14.646097183227539,14.468567848205566,14.51294994354248,711072.0
+2010-11-08,14.468567848205566,14.601714134216309,14.424185752868652,14.468567848205566,337311.0
+2010-11-09,14.424185752868652,14.734861373901367,14.424185752868652,14.601714134216309,862955.0
+2010-11-10,14.690479278564453,14.690479278564453,14.379803657531738,14.424185752868652,679213.0
+2010-11-11,,,,,
+2010-11-14,14.424185752868652,14.424185752868652,14.424185752868652,14.424185752868652,0.0
+2010-11-18,14.424185752868652,14.424185752868652,14.424185752868652,14.424185752868652,0.0
+2010-11-21,14.379803657531738,14.468567848205566,14.335421562194824,14.468567848205566,287121.0
+2010-11-22,14.379803657531738,14.557332038879395,14.335421562194824,14.379803657531738,518044.0
+2010-11-23,14.335421562194824,14.379803657531738,14.291040420532227,14.335421562194824,282939.0
+2010-11-24,14.291040420532227,14.424185752868652,14.291040420532227,14.335421562194824,427879.0
+2010-11-25,,,,,
+2010-11-28,14.291040420532227,14.335421562194824,14.202275276184082,14.246658325195312,565659.0
+2010-11-29,14.291040420532227,14.291040420532227,14.246658325195312,14.291040420532227,346732.0
+2010-11-30,14.246658325195312,14.291040420532227,14.202275276184082,14.202275276184082,273009.0
+2010-12-01,14.202275276184082,14.291040420532227,14.202275276184082,14.246658325195312,264678.0
+2010-12-02,,,,,
+2010-12-05,14.291040420532227,14.379803657531738,14.157893180847168,14.202275276184082,1208337.0
+2010-12-06,14.202275276184082,14.291040420532227,14.157893180847168,14.246658325195312,433364.0
+2010-12-07,,,,,
+2010-12-08,14.291040420532227,14.291040420532227,14.157893180847168,14.291040420532227,2346190.0
+2010-12-09,14.291040420532227,14.291040420532227,14.291040420532227,14.291040420532227,0.0
+2010-12-12,14.246658325195312,14.246658325195312,14.157893180847168,14.246658325195312,706202.0
+2010-12-13,14.202275276184082,14.246658325195312,14.202275276184082,14.246658325195312,465794.0
+2010-12-14,14.246658325195312,14.335421562194824,14.202275276184082,14.291040420532227,1056439.0
+2010-12-15,14.291040420532227,14.335421562194824,14.202275276184082,14.291040420532227,535700.0
+2010-12-16,,,,,
+2010-12-19,16.4213809967041,16.7320556640625,15.356209754943848,15.444974899291992,8208891.0
+2010-12-20,15.400591850280762,16.110706329345703,15.26744556427002,15.622503280639648,3116959.0
+2010-12-21,15.800030708312988,15.933177947998047,15.755648612976074,15.755648612976074,1063054.0
+2010-12-22,15.844413757324219,15.844413757324219,15.53373908996582,15.711267471313477,749381.0
+2010-12-23,15.711267471313477,15.711267471313477,15.711267471313477,15.711267471313477,0.0
+2010-12-26,15.489356994628906,15.578121185302734,15.356209754943848,15.489356994628906,423320.0
+2010-12-27,15.311827659606934,15.356209754943848,15.134300231933594,15.134300231933594,601903.0
+2010-12-28,15.356209754943848,15.888795852661133,15.356209754943848,15.489356994628906,1888624.0
+2010-12-29,15.489356994628906,15.489356994628906,15.356209754943848,15.444974899291992,503362.0
+2010-12-30,,,,,
+2011-01-02,15.356209754943848,15.622503280639648,15.311827659606934,15.400591850280762,619910.0
+2011-01-03,15.444974899291992,15.444974899291992,15.311827659606934,15.356209754943848,667267.0
+2011-01-04,15.356209754943848,15.400591850280762,15.311827659606934,15.400591850280762,506120.0
+2011-01-05,15.356209754943848,15.400591850280762,15.134300231933594,15.26744556427002,1150145.0
+2011-01-06,15.26744556427002,15.26744556427002,15.26744556427002,15.26744556427002,0.0
+2011-01-09,15.311827659606934,15.400591850280762,15.311827659606934,15.356209754943848,701818.0
+2011-01-10,15.311827659606934,15.356209754943848,15.134300231933594,15.311827659606934,843794.0
+2011-01-11,15.26744556427002,15.26744556427002,15.178682327270508,15.223064422607422,1306448.0
+2011-01-12,15.223064422607422,15.311827659606934,15.178682327270508,15.26744556427002,1558847.0
+2011-01-13,,,,,
+2011-01-16,15.178682327270508,15.26744556427002,15.134300231933594,15.26744556427002,612500.0
+2011-01-17,15.223064422607422,15.26744556427002,15.134300231933594,15.223064422607422,379530.0
+2011-01-18,15.26744556427002,15.26744556427002,15.08991813659668,15.178682327270508,709673.0
+2011-01-19,15.178682327270508,15.178682327270508,15.045536041259766,15.08991813659668,679542.0
+2011-01-20,,,,,
+2011-01-23,15.045536041259766,15.045536041259766,14.956770896911621,15.001152992248535,352582.0
+2011-01-24,15.001152992248535,15.08991813659668,14.956770896911621,14.956770896911621,692588.0
+2011-01-25,14.868006706237793,15.001152992248535,14.779243469238281,14.868006706237793,1000147.0
+2011-01-26,14.912388801574707,14.912388801574707,14.734861373901367,14.823624610900879,671412.0
+2011-01-27,,,,,
+2011-01-30,13.980364799499512,14.468567848205566,13.980364799499512,14.379803657531738,713751.0
+2011-01-31,14.335421562194824,14.335421562194824,14.202275276184082,14.291040420532227,659031.0
+2011-02-01,14.246658325195312,14.379803657531738,14.246658325195312,14.246658325195312,299314.0
+2011-02-02,14.379803657531738,14.468567848205566,14.379803657531738,14.424185752868652,525547.0
+2011-02-03,,,,,
+2011-02-06,14.335421562194824,14.424185752868652,14.335421562194824,14.335421562194824,652028.0
+2011-02-07,14.379803657531738,14.468567848205566,14.246658325195312,14.424185752868652,1038540.0
+2011-02-08,14.379803657531738,14.468567848205566,14.335421562194824,14.424185752868652,672722.0
+2011-02-09,14.424185752868652,14.424185752868652,14.335421562194824,14.379803657531738,433967.0
+2011-02-10,,,,,
+2011-02-13,14.468567848205566,14.51294994354248,14.424185752868652,14.468567848205566,635716.0
+2011-02-14,14.424185752868652,14.468567848205566,14.379803657531738,14.468567848205566,550727.0
+2011-02-15,14.468567848205566,14.557332038879395,14.424185752868652,14.424185752868652,636086.0
+2011-02-16,14.468567848205566,14.51294994354248,14.291040420532227,14.335421562194824,1909024.0
+2011-02-17,14.335421562194824,14.335421562194824,14.335421562194824,14.335421562194824,0.0
+2011-02-20,14.202275276184082,14.424185752868652,14.157893180847168,14.291040420532227,1006872.0
+2011-02-21,14.291040420532227,14.468567848205566,14.246658325195312,14.291040420532227,576414.0
+2011-02-22,14.291040420532227,14.379803657531738,14.202275276184082,14.246658325195312,812777.0
+2011-02-23,14.291040420532227,14.379803657531738,14.246658325195312,14.246658325195312,438849.0
+2011-02-24,14.246658325195312,14.246658325195312,14.246658325195312,14.246658325195312,0.0
+2011-02-27,14.291040420532227,14.291040420532227,13.758454322814941,13.758454322814941,946342.0
+2011-02-28,13.758454322814941,13.758454322814941,13.580925941467285,13.6253080368042,579238.0
+2011-03-01,13.714072227478027,13.758454322814941,12.515754699707031,12.693284034729004,1572348.0
+2011-03-02,11.983169555664062,12.205080032348633,11.450584411621094,12.205080032348633,2522826.0
+2011-03-03,12.205080032348633,12.205080032348633,12.205080032348633,12.205080032348633,0.0
+2011-03-06,12.693284034729004,12.737666130065918,12.160697937011719,12.249462127685547,883949.0
+2011-03-07,12.42699146270752,12.737666130065918,12.249462127685547,12.249462127685547,936617.0
+2011-03-08,12.338227272033691,12.648900985717773,12.249462127685547,12.382609367370605,1204080.0
+2011-03-09,12.560136795043945,13.270251274108887,12.515754699707031,12.60451889038086,1678539.0
+2011-03-10,,,,,
+2011-03-13,13.003957748413086,13.447779655456543,13.003957748413086,13.3146333694458,1172685.0
+2011-03-14,13.270251274108887,13.536543846130371,13.137104988098145,13.403396606445312,852469.0
+2011-03-15,13.270251274108887,13.270251274108887,12.915193557739258,13.04833984375,436003.0
+2011-03-16,13.09272289276123,13.225869178771973,13.04833984375,13.137104988098145,604878.0
+2011-03-17,,,,,
+2011-03-20,13.492161750793457,13.758454322814941,13.359015464782715,13.403396606445312,1218533.0
+2011-03-21,,,,,
+2011-03-22,13.403396606445312,13.447779655456543,13.270251274108887,13.270251274108887,816299.0
+2011-03-23,13.225869178771973,13.270251274108887,13.137104988098145,13.225869178771973,368284.0
+2011-03-24,13.225869178771973,13.225869178771973,13.225869178771973,13.225869178771973,0.0
+2011-03-27,13.447779655456543,13.714072227478027,13.403396606445312,13.580925941467285,1906358.0
+2011-03-28,13.580925941467285,13.891600608825684,13.536543846130371,13.847219467163086,2592835.0
+2011-03-29,13.847219467163086,13.980364799499512,13.714072227478027,13.714072227478027,1786021.0
+2011-03-30,13.714072227478027,13.758454322814941,13.536543846130371,13.536543846130371,1343680.0
+2011-03-31,,,,,
+2011-04-03,13.580925941467285,14.024746894836426,13.359015464782715,14.024746894836426,1769863.0
+2011-04-04,13.980364799499512,13.980364799499512,13.580925941467285,13.714072227478027,1080274.0
+2011-04-05,13.758454322814941,13.758454322814941,13.536543846130371,13.6253080368042,1815333.0
+2011-04-06,13.536543846130371,13.669690132141113,13.536543846130371,13.669690132141113,228302.0
+2011-04-07,,,,,
+2011-04-10,13.669690132141113,13.669690132141113,13.669690132141113,13.669690132141113,0.0
+2011-04-11,13.669690132141113,13.758454322814941,13.580925941467285,13.714072227478027,720639.0
+2011-04-12,13.714072227478027,13.802836418151855,13.6253080368042,13.758454322814941,774860.0
+2011-04-13,13.758454322814941,13.758454322814941,13.6253080368042,13.758454322814941,446196.0
+2011-04-14,13.758454322814941,13.758454322814941,13.758454322814941,13.758454322814941,0.0
+2011-04-17,13.714072227478027,13.758454322814941,13.580925941467285,13.6253080368042,450410.0
+2011-04-18,13.6253080368042,13.6253080368042,13.492161750793457,13.536543846130371,360297.0
+2011-04-19,13.536543846130371,13.669690132141113,13.359015464782715,13.403396606445312,893222.0
+2011-04-20,13.447779655456543,13.580925941467285,13.403396606445312,13.492161750793457,418980.0
+2011-04-21,,,,,
+2011-04-24,13.758454322814941,13.980364799499512,13.714072227478027,13.802836418151855,1766034.0
+2011-04-25,14.113511085510254,14.51294994354248,14.113511085510254,14.291040420532227,6259077.0
+2011-04-26,14.291040420532227,14.335421562194824,14.157893180847168,14.246658325195312,1703242.0
+2011-04-27,14.246658325195312,14.335421562194824,14.157893180847168,14.202275276184082,1741551.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,14.246658325195312,14.291040420532227,14.113511085510254,14.157893180847168,1740736.0
+2011-05-03,14.202275276184082,14.202275276184082,14.06912899017334,14.113511085510254,808740.0
+2011-05-04,14.06912899017334,14.113511085510254,13.935982704162598,14.06912899017334,726582.0
+2011-05-05,14.06912899017334,14.06912899017334,14.06912899017334,14.06912899017334,0.0
+2011-05-08,14.202275276184082,14.246658325195312,14.113511085510254,14.202275276184082,1415224.0
+2011-05-09,14.246658325195312,14.557332038879395,14.157893180847168,14.246658325195312,3186255.0
+2011-05-10,14.291040420532227,14.335421562194824,14.202275276184082,14.335421562194824,1034582.0
+2011-05-11,14.379803657531738,14.779243469238281,14.335421562194824,14.601714134216309,4181377.0
+2011-05-12,,,,,
+2011-05-15,15.08991813659668,15.134300231933594,14.51294994354248,14.51294994354248,3417642.0
+2011-05-16,14.601714134216309,14.690479278564453,14.335421562194824,14.335421562194824,2099787.0
+2011-05-17,14.424185752868652,14.557332038879395,14.335421562194824,14.557332038879395,765828.0
+2011-05-18,14.956770896911621,15.08991813659668,14.734861373901367,14.823624610900879,3544438.0
+2011-05-19,,,,,
+2011-05-22,14.912388801574707,14.912388801574707,14.646097183227539,14.779243469238281,2128390.0
+2011-05-23,14.690479278564453,14.734861373901367,14.51294994354248,14.646097183227539,1362338.0
+2011-05-24,14.734861373901367,14.868006706237793,14.646097183227539,14.734861373901367,1675954.0
+2011-05-25,14.646097183227539,15.26744556427002,14.601714134216309,15.045536041259766,5529270.0
+2011-05-26,,,,,
+2011-05-29,14.800000190734863,15.800000190734863,14.600000381469727,15.300000190734863,8307833.0
+2011-05-30,15.399999618530273,15.399999618530273,14.949999809265137,15.050000190734863,3122892.0
+2011-05-31,15.0,15.149999618530273,14.949999809265137,15.100000381469727,1887908.0
+2011-06-01,15.050000190734863,15.050000190734863,14.800000190734863,14.850000381469727,2420458.0
+2011-06-02,,,,,
+2011-06-05,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,780261.0
+2011-06-06,14.600000381469727,14.600000381469727,14.399999618530273,14.449999809265137,780675.0
+2011-06-07,14.449999809265137,14.449999809265137,14.0,14.050000190734863,1829927.0
+2011-06-08,14.0,14.0,13.800000190734863,13.800000190734863,930443.0
+2011-06-09,,,,,
+2011-06-12,13.800000190734863,14.100000381469727,13.800000190734863,14.0,894603.0
+2011-06-13,14.0,14.0,13.850000381469727,13.949999809265137,799850.0
+2011-06-14,13.899999618530273,14.0,13.699999809265137,13.75,1080176.0
+2011-06-15,14.0,14.25,13.600000381469727,13.949999809265137,2574526.0
+2011-06-16,,,,,
+2011-06-19,13.850000381469727,13.899999618530273,13.699999809265137,13.699999809265137,778144.0
+2011-06-20,13.600000381469727,13.600000381469727,13.399999618530273,13.600000381469727,1407059.0
+2011-06-21,13.600000381469727,13.600000381469727,13.5,13.5,2271249.0
+2011-06-22,13.550000190734863,13.600000381469727,13.399999618530273,13.550000190734863,1601399.0
+2011-06-23,,,,,
+2011-06-26,13.399999618530273,13.649999618530273,13.399999618530273,13.649999618530273,1216197.0
+2011-06-27,13.649999618530273,13.800000190734863,13.600000381469727,13.699999809265137,1420431.0
+2011-06-28,13.699999809265137,13.699999809265137,13.550000190734863,13.550000190734863,793267.0
+2011-06-29,13.600000381469727,13.600000381469727,13.399999618530273,13.449999809265137,1802924.0
+2011-06-30,,,,,
+2011-07-03,13.449999809265137,13.449999809265137,13.350000381469727,13.449999809265137,748664.0
+2011-07-04,13.0,13.149999618530273,12.600000381469727,12.949999809265137,11690576.0
+2011-07-05,12.899999618530273,13.0,12.75,12.800000190734863,3873340.0
+2011-07-06,12.800000190734863,12.850000381469727,12.5,12.550000190734863,4922245.0
+2011-07-07,,,,,
+2011-07-10,12.300000190734863,12.449999809265137,12.300000190734863,12.449999809265137,3772045.0
+2011-07-11,12.449999809265137,12.5,12.350000381469727,12.399999618530273,1678692.0
+2011-07-12,12.350000381469727,12.350000381469727,12.100000381469727,12.199999809265137,2582628.0
+2011-07-13,12.199999809265137,12.350000381469727,12.199999809265137,12.300000190734863,1346644.0
+2011-07-14,,,,,
+2011-07-17,12.350000381469727,12.350000381469727,12.149999618530273,12.300000190734863,1396706.0
+2011-07-18,12.300000190734863,12.350000381469727,12.149999618530273,12.25,880747.0
+2011-07-19,12.199999809265137,12.300000190734863,12.199999809265137,12.300000190734863,756835.0
+2011-07-20,12.350000381469727,12.449999809265137,12.300000190734863,12.399999618530273,2468239.0
+2011-07-21,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2011-07-24,12.399999618530273,12.600000381469727,12.350000381469727,12.449999809265137,2710471.0
+2011-07-25,12.449999809265137,12.449999809265137,12.300000190734863,12.300000190734863,1919947.0
+2011-07-26,12.300000190734863,12.399999618530273,12.300000190734863,12.350000381469727,822134.0
+2011-07-27,12.350000381469727,12.399999618530273,12.300000190734863,12.399999618530273,871614.0
+2011-07-28,,,,,
+2011-07-31,12.199999809265137,12.300000190734863,12.199999809265137,12.300000190734863,1144582.0
+2011-08-01,12.350000381469727,12.449999809265137,12.25,12.399999618530273,1155115.0
+2011-08-02,12.350000381469727,12.449999809265137,12.300000190734863,12.350000381469727,1183749.0
+2011-08-03,12.25,12.300000190734863,12.199999809265137,12.25,687917.0
+2011-08-04,,,,,
+2011-08-07,11.949999809265137,12.050000190734863,11.800000190734863,11.899999618530273,1287136.0
+2011-08-08,11.949999809265137,12.0,11.75,11.899999618530273,1186475.0
+2011-08-09,11.449999809265137,11.600000381469727,11.300000190734863,11.5,5125215.0
+2011-08-10,11.699999809265137,11.75,11.5,11.5,3646925.0
+2011-08-11,,,,,
+2011-08-14,11.600000381469727,11.649999618530273,11.5,11.550000190734863,1998807.0
+2011-08-15,11.550000190734863,11.600000381469727,11.5,11.600000381469727,1019533.0
+2011-08-16,11.600000381469727,11.600000381469727,11.25,11.300000190734863,3709655.0
+2011-08-17,11.25,11.350000381469727,11.199999809265137,11.350000381469727,1540043.0
+2011-08-18,,,,,
+2011-08-21,11.100000381469727,11.399999618530273,11.100000381469727,11.300000190734863,2133812.0
+2011-08-22,11.350000381469727,11.449999809265137,11.25,11.25,1845965.0
+2011-08-23,11.300000190734863,11.449999809265137,11.25,11.350000381469727,1823743.0
+2011-08-24,11.399999618530273,11.699999809265137,11.399999618530273,11.600000381469727,2226216.0
+2011-08-25,,,,,
+2011-08-28,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2011-09-01,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2011-09-04,11.850000381469727,12.0,11.699999809265137,11.850000381469727,2544716.0
+2011-09-05,11.800000190734863,11.850000381469727,11.75,11.800000190734863,1226045.0
+2011-09-06,11.699999809265137,12.0,11.699999809265137,11.949999809265137,1771042.0
+2011-09-07,11.949999809265137,12.100000381469727,11.850000381469727,12.0,1235357.0
+2011-09-08,,,,,
+2011-09-11,11.899999618530273,12.149999618530273,11.899999618530273,12.100000381469727,2588305.0
+2011-09-12,12.050000190734863,12.050000190734863,11.850000381469727,11.850000381469727,2672420.0
+2011-09-13,11.949999809265137,12.0,11.850000381469727,11.949999809265137,1878744.0
+2011-09-14,11.949999809265137,11.949999809265137,11.850000381469727,11.899999618530273,923003.0
+2011-09-15,,,,,
+2011-09-18,12.25,12.25,12.050000190734863,12.050000190734863,2032888.0
+2011-09-19,12.0,12.050000190734863,12.0,12.0,996168.0
+2011-09-20,12.0,12.050000190734863,11.949999809265137,12.0,963047.0
+2011-09-21,12.0,12.050000190734863,11.949999809265137,12.0,628306.0
+2011-09-22,12.0,12.0,12.0,12.0,0.0
+2011-09-25,11.899999618530273,11.949999809265137,11.850000381469727,11.949999809265137,1093942.0
+2011-09-26,11.899999618530273,12.0,11.899999618530273,11.949999809265137,679311.0
+2011-09-27,11.949999809265137,12.0,11.899999618530273,12.0,652597.0
+2011-09-28,12.0,12.0,11.899999618530273,11.899999618530273,531124.0
+2011-09-29,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2011-10-02,12.100000381469727,12.100000381469727,11.949999809265137,12.0,1047351.0
+2011-10-03,11.949999809265137,12.0,11.850000381469727,11.850000381469727,1761264.0
+2011-10-04,11.899999618530273,11.899999618530273,11.800000190734863,11.850000381469727,1080636.0
+2011-10-05,11.899999618530273,11.949999809265137,11.850000381469727,11.850000381469727,757658.0
+2011-10-06,,,,,
+2011-10-09,11.949999809265137,12.0,11.899999618530273,11.899999618530273,1444883.0
+2011-10-10,11.949999809265137,12.0,11.899999618530273,11.949999809265137,1432504.0
+2011-10-11,12.0,12.0,11.800000190734863,11.899999618530273,1846632.0
+2011-10-12,11.949999809265137,11.949999809265137,11.850000381469727,11.850000381469727,585064.0
+2011-10-13,,,,,
+2011-10-16,11.899999618530273,11.899999618530273,11.75,11.800000190734863,799927.0
+2011-10-17,11.800000190734863,11.850000381469727,11.75,11.75,658442.0
+2011-10-18,11.75,11.75,11.649999618530273,11.75,620879.0
+2011-10-19,11.699999809265137,11.75,11.699999809265137,11.699999809265137,509779.0
+2011-10-20,,,,,
+2011-10-23,11.699999809265137,11.850000381469727,11.600000381469727,11.850000381469727,1168100.0
+2011-10-24,11.850000381469727,11.850000381469727,11.649999618530273,11.699999809265137,976634.0
+2011-10-25,11.699999809265137,11.800000190734863,11.699999809265137,11.75,805712.0
+2011-10-26,11.699999809265137,11.75,11.649999618530273,11.699999809265137,501569.0
+2011-10-27,,,,,
+2011-10-30,11.699999809265137,11.699999809265137,11.600000381469727,11.649999618530273,1159376.0
+2011-10-31,11.649999618530273,11.699999809265137,11.550000190734863,11.600000381469727,1630084.0
+2011-11-01,11.600000381469727,11.649999618530273,11.5,11.649999618530273,1321078.0
+2011-11-02,11.600000381469727,11.649999618530273,11.550000190734863,11.550000190734863,523905.0
+2011-11-03,,,,,
+2011-11-06,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0.0
+2011-11-10,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0.0
+2011-11-13,11.600000381469727,11.649999618530273,11.600000381469727,11.649999618530273,805676.0
+2011-11-14,11.649999618530273,11.649999618530273,11.600000381469727,11.600000381469727,963629.0
+2011-11-15,11.600000381469727,11.649999618530273,11.600000381469727,11.600000381469727,641468.0
+2011-11-16,11.600000381469727,11.649999618530273,11.550000190734863,11.600000381469727,1549358.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,11.75,12.100000381469727,11.600000381469727,12.0,6841907.0
+2011-11-22,11.949999809265137,12.199999809265137,11.800000190734863,11.850000381469727,6156081.0
+2011-11-23,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0
+2011-11-24,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0
+2011-11-27,11.649999618530273,11.800000190734863,11.649999618530273,11.649999618530273,5620126.0
+2011-11-28,11.699999809265137,11.800000190734863,11.600000381469727,11.699999809265137,2712693.0
+2011-11-29,11.699999809265137,11.75,11.649999618530273,11.699999809265137,1385535.0
+2011-11-30,11.699999809265137,11.699999809265137,11.649999618530273,11.699999809265137,852911.0
+2011-12-01,,,,,
+2011-12-04,11.699999809265137,11.699999809265137,11.649999618530273,11.699999809265137,972877.0
+2011-12-05,11.699999809265137,11.75,11.649999618530273,11.75,1788154.0
+2011-12-06,11.699999809265137,11.75,11.649999618530273,11.649999618530273,994033.0
+2011-12-07,11.699999809265137,11.75,11.649999618530273,11.649999618530273,1161701.0
+2011-12-08,,,,,
+2011-12-11,11.899999618530273,11.899999618530273,11.75,11.800000190734863,2286590.0
+2011-12-12,11.800000190734863,11.850000381469727,11.75,11.800000190734863,2210830.0
+2011-12-13,11.800000190734863,12.050000190734863,11.699999809265137,11.75,6428251.0
+2011-12-14,11.899999618530273,12.149999618530273,11.800000190734863,11.949999809265137,6550611.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,12.100000381469727,12.149999618530273,11.949999809265137,12.050000190734863,3843583.0
+2011-12-20,12.0,12.050000190734863,11.949999809265137,12.0,2430549.0
+2011-12-21,12.0,12.050000190734863,11.949999809265137,11.949999809265137,2028719.0
+2011-12-22,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0
+2011-12-25,12.399999618530273,12.550000190734863,12.300000190734863,12.350000381469727,9113409.0
+2011-12-26,12.399999618530273,12.75,12.300000190734863,12.649999618530273,7385945.0
+2011-12-27,12.699999809265137,12.699999809265137,12.300000190734863,12.350000381469727,4572694.0
+2011-12-28,12.399999618530273,12.399999618530273,12.149999618530273,12.25,3740741.0
+2011-12-29,,,,,
+2012-01-01,12.149999618530273,12.149999618530273,12.0,12.050000190734863,2681705.0
+2012-01-02,12.050000190734863,12.100000381469727,11.899999618530273,12.100000381469727,2065698.0
+2012-01-03,12.050000190734863,12.100000381469727,12.0,12.050000190734863,1421791.0
+2012-01-04,12.050000190734863,12.050000190734863,11.949999809265137,12.0,1526162.0
+2012-01-05,,,,,
+2012-01-08,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,2118963.0
+2012-01-09,12.100000381469727,12.149999618530273,12.050000190734863,12.100000381469727,1004406.0
+2012-01-10,12.100000381469727,12.350000381469727,12.100000381469727,12.149999618530273,4740051.0
+2012-01-11,12.199999809265137,12.25,12.100000381469727,12.199999809265137,1442450.0
+2012-01-12,,,,,
+2012-01-15,12.25,12.350000381469727,12.199999809265137,12.199999809265137,1911457.0
+2012-01-16,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,3544938.0
+2012-01-17,12.100000381469727,12.149999618530273,12.050000190734863,12.100000381469727,2568794.0
+2012-01-18,12.100000381469727,12.199999809265137,12.100000381469727,12.149999618530273,2341055.0
+2012-01-19,,,,,
+2012-01-22,12.350000381469727,12.649999618530273,12.350000381469727,12.399999618530273,9211318.0
+2012-01-23,12.5,12.5,12.300000190734863,12.350000381469727,5368830.0
+2012-01-24,12.449999809265137,12.600000381469727,12.300000190734863,12.449999809265137,8690458.0
+2012-01-25,12.449999809265137,12.550000190734863,12.350000381469727,12.449999809265137,5778709.0
+2012-01-26,,,,,
+2012-01-29,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0.0
+2012-01-30,13.0,13.199999809265137,12.850000381469727,13.050000190734863,8860701.0
+2012-01-31,13.100000381469727,14.050000190734863,13.050000190734863,13.699999809265137,16711924.0
+2012-02-01,13.850000381469727,13.899999618530273,13.399999618530273,13.550000190734863,8764815.0
+2012-02-02,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2012-02-05,13.5,13.550000190734863,13.25,13.300000190734863,5074016.0
+2012-02-06,13.25,13.600000381469727,13.149999618530273,13.300000190734863,9237201.0
+2012-02-07,13.300000190734863,13.350000381469727,13.199999809265137,13.300000190734863,2990677.0
+2012-02-08,13.300000190734863,13.600000381469727,13.300000190734863,13.600000381469727,6136616.0
+2012-02-09,,,,,
+2012-02-12,14.100000381469727,14.199999809265137,13.850000381469727,14.050000190734863,6438852.0
+2012-02-13,14.100000381469727,14.199999809265137,14.0,14.100000381469727,4379265.0
+2012-02-14,14.100000381469727,14.100000381469727,13.899999618530273,13.949999809265137,6185488.0
+2012-02-15,14.0,14.800000190734863,13.949999809265137,14.600000381469727,8359559.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,15.199999809265137,15.25,15.0,15.100000381469727,2703982.0
+2012-02-21,15.0,15.149999618530273,14.949999809265137,15.0,3404455.0
+2012-02-22,15.0,15.0,15.0,15.0,0.0
+2012-02-23,15.0,15.0,15.0,15.0,0.0
+2012-02-26,15.550000190734863,15.800000190734863,15.399999618530273,15.649999618530273,4992918.0
+2012-02-27,15.649999618530273,16.25,15.550000190734863,16.049999237060547,6561116.0
+2012-02-28,16.149999618530273,16.5,15.5,16.049999237060547,11041277.0
+2012-02-29,16.25,16.5,15.850000381469727,16.450000762939453,5201667.0
+2012-03-01,,,,,
+2012-03-04,16.399999618530273,16.399999618530273,16.0,16.25,4323854.0
+2012-03-05,16.149999618530273,16.600000381469727,16.100000381469727,16.399999618530273,6826066.0
+2012-03-06,16.399999618530273,16.5,16.049999237060547,16.25,5062054.0
+2012-03-07,15.850000381469727,16.25,15.699999809265137,16.149999618530273,4357021.0
+2012-03-08,,,,,
+2012-03-11,16.600000381469727,17.0,16.450000762939453,16.899999618530273,7594365.0
+2012-03-12,16.950000762939453,17.100000381469727,16.700000762939453,16.899999618530273,11498540.0
+2012-03-13,17.0,17.350000381469727,16.850000381469727,17.0,13814436.0
+2012-03-14,17.049999237060547,17.299999237060547,16.950000762939453,17.200000762939453,10758258.0
+2012-03-15,,,,,
+2012-03-18,17.100000381469727,17.399999618530273,16.950000762939453,17.399999618530273,9982257.0
+2012-03-19,17.5,18.399999618530273,17.5,18.100000381469727,20421447.0
+2012-03-20,18.0,18.100000381469727,17.649999618530273,17.899999618530273,7310720.0
+2012-03-21,17.5,18.0,17.5,17.899999618530273,5098940.0
+2012-03-22,,,,,
+2012-03-25,19.350000381469727,19.450000762939453,19.0,19.149999618530273,7835312.0
+2012-03-26,19.299999237060547,20.200000762939453,19.200000762939453,20.149999618530273,13387950.0
+2012-03-27,20.399999618530273,20.399999618530273,19.5,19.549999237060547,10075933.0
+2012-03-28,19.5,19.75,18.850000381469727,19.5,6569744.0
+2012-03-29,,,,,
+2012-04-01,19.350000381469727,19.950000762939453,19.350000381469727,19.700000762939453,5553612.0
+2012-04-02,19.700000762939453,19.75,19.399999618530273,19.5,3604075.0
+2012-04-03,19.5,19.600000381469727,19.299999237060547,19.5,5522889.0
+2012-04-04,19.450000762939453,19.5,19.299999237060547,19.350000381469727,2969647.0
+2012-04-05,,,,,
+2012-04-08,19.100000381469727,19.350000381469727,18.100000381469727,18.799999237060547,9467510.0
+2012-04-09,18.700000762939453,19.0,18.5,18.899999618530273,3135105.0
+2012-04-10,18.850000381469727,18.950000762939453,18.299999237060547,18.350000381469727,4086540.0
+2012-04-11,18.0,18.700000762939453,17.350000381469727,18.600000381469727,8505429.0
+2012-04-12,,,,,
+2012-04-15,19.399999618530273,20.450000762939453,19.200000762939453,19.5,24553395.0
+2012-04-16,19.5,19.75,18.700000762939453,19.049999237060547,10764472.0
+2012-04-17,19.25,20.149999618530273,19.100000381469727,20.049999237060547,12120200.0
+2012-04-18,20.149999618530273,21.350000381469727,20.0,21.149999618530273,27258823.0
+2012-04-19,,,,,
+2012-04-22,21.350000381469727,21.75,21.200000762939453,21.350000381469727,13743217.0
+2012-04-23,21.299999237060547,22.049999237060547,21.100000381469727,21.399999618530273,29553852.0
+2012-04-24,21.399999618530273,22.149999618530273,21.299999237060547,21.950000762939453,19961377.0
+2012-04-25,22.0,23.350000381469727,21.950000762939453,22.899999618530273,27814634.0
+2012-04-26,,,,,
+2012-04-29,22.549999237060547,22.850000381469727,22.100000381469727,22.200000762939453,13173876.0
+2012-04-30,22.100000381469727,22.200000762939453,21.649999618530273,22.0,7929709.0
+2012-05-01,22.049999237060547,22.25,21.600000381469727,21.899999618530273,11691699.0
+2012-05-02,22.450000762939453,23.0,22.299999237060547,22.700000762939453,25396296.0
+2012-05-03,,,,,
+2012-05-06,22.399999618530273,22.399999618530273,21.649999618530273,21.75,9858549.0
+2012-05-07,21.5,21.5,20.75,21.100000381469727,11014854.0
+2012-05-08,21.200000762939453,21.350000381469727,20.700000762939453,20.799999237060547,4046504.0
+2012-05-09,20.549999237060547,20.649999618530273,19.75,19.850000381469727,8958450.0
+2012-05-10,19.850000381469727,19.850000381469727,19.850000381469727,19.850000381469727,0.0
+2012-05-13,20.049999237060547,20.100000381469727,19.200000762939453,19.299999237060547,6998796.0
+2012-05-14,19.299999237060547,19.649999618530273,19.0,19.350000381469727,7268972.0
+2012-05-15,19.399999618530273,19.799999237060547,19.299999237060547,19.649999618530273,5528555.0
+2012-05-16,19.350000381469727,19.600000381469727,19.149999618530273,19.450000762939453,4394772.0
+2012-05-17,,,,,
+2012-05-20,19.299999237060547,19.350000381469727,19.0,19.100000381469727,3598443.0
+2012-05-21,19.200000762939453,19.299999237060547,19.0,19.299999237060547,3299216.0
+2012-05-22,19.5,19.899999618530273,19.5,19.649999618530273,6146135.0
+2012-05-23,19.450000762939453,19.649999618530273,19.350000381469727,19.549999237060547,3025005.0
+2012-05-24,,,,,
+2012-05-27,19.399999618530273,19.450000762939453,18.950000762939453,19.0,2617161.0
+2012-05-28,19.200000762939453,19.25,18.950000762939453,19.0,4225981.0
+2012-05-29,19.149999618530273,19.25,18.899999618530273,18.950000762939453,2619013.0
+2012-05-30,18.950000762939453,18.950000762939453,18.200000762939453,18.600000381469727,4044707.0
+2012-05-31,,,,,
+2012-06-03,17.0,17.299999237060547,16.799999237060547,17.200000762939453,3275596.0
+2012-06-04,17.100000381469727,17.350000381469727,16.850000381469727,17.200000762939453,2458456.0
+2012-06-05,17.299999237060547,17.350000381469727,17.0,17.049999237060547,2477160.0
+2012-06-06,17.100000381469727,17.25,16.350000381469727,16.5,4174017.0
+2012-06-07,,,,,
+2012-06-10,16.799999237060547,17.25,16.649999618530273,17.25,2566207.0
+2012-06-11,17.299999237060547,17.600000381469727,17.049999237060547,17.200000762939453,3900016.0
+2012-06-12,17.049999237060547,17.149999618530273,16.850000381469727,17.049999237060547,1557896.0
+2012-06-13,17.149999618530273,17.200000762939453,16.950000762939453,17.049999237060547,999493.0
+2012-06-14,,,,,
+2012-06-17,16.950000762939453,17.350000381469727,16.950000762939453,17.299999237060547,1916098.0
+2012-06-18,17.5,17.649999618530273,17.299999237060547,17.450000762939453,2541006.0
+2012-06-19,17.5,17.600000381469727,17.399999618530273,17.5,1693240.0
+2012-06-20,17.549999237060547,17.549999237060547,17.450000762939453,17.5,1409694.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,17.5,17.5,17.5,17.5,0.0
+2012-06-26,17.5,17.5,17.5,17.5,0.0
+2012-06-27,17.5,17.5,17.5,17.5,0.0
+2012-06-28,17.5,17.5,17.5,17.5,0.0
+2012-07-01,17.5,17.5,17.5,17.5,0.0
+2012-07-02,17.299999237060547,18.25,17.25,18.0,3709773.0
+2012-07-03,18.149999618530273,19.350000381469727,17.950000762939453,19.0,5633399.0
+2012-07-04,19.0,19.600000381469727,18.950000762939453,19.049999237060547,3341711.0
+2012-07-05,,,,,
+2012-07-08,19.25,19.350000381469727,19.0,19.0,1474723.0
+2012-07-09,19.049999237060547,19.200000762939453,18.600000381469727,18.700000762939453,1149313.0
+2012-07-10,18.700000762939453,18.799999237060547,18.299999237060547,18.450000762939453,882709.0
+2012-07-11,18.25,18.299999237060547,17.799999237060547,17.850000381469727,1308206.0
+2012-07-12,,,,,
+2012-07-15,17.700000762939453,17.850000381469727,17.549999237060547,17.649999618530273,675238.0
+2012-07-16,17.649999618530273,17.950000762939453,17.200000762939453,17.700000762939453,780595.0
+2012-07-17,17.700000762939453,18.149999618530273,17.649999618530273,17.700000762939453,1621997.0
+2012-07-18,17.600000381469727,17.950000762939453,17.549999237060547,17.700000762939453,821431.0
+2012-07-19,,,,,
+2012-07-22,18.100000381469727,18.450000762939453,17.950000762939453,18.450000762939453,1187673.0
+2012-07-23,18.350000381469727,18.399999618530273,18.0,18.200000762939453,1009578.0
+2012-07-24,18.200000762939453,18.350000381469727,18.100000381469727,18.299999237060547,707352.0
+2012-07-25,18.149999618530273,18.399999618530273,18.149999618530273,18.25,1602505.0
+2012-07-26,,,,,
+2012-07-29,18.549999237060547,18.649999618530273,18.450000762939453,18.549999237060547,623843.0
+2012-07-30,18.600000381469727,18.75,18.5,18.75,1114421.0
+2012-07-31,18.75,19.049999237060547,18.600000381469727,19.049999237060547,1441242.0
+2012-08-01,18.950000762939453,19.200000762939453,18.899999618530273,19.100000381469727,778996.0
+2012-08-02,,,,,
+2012-08-05,19.149999618530273,19.299999237060547,19.049999237060547,19.299999237060547,982824.0
+2012-08-06,19.299999237060547,19.299999237060547,19.049999237060547,19.100000381469727,1414078.0
+2012-08-07,19.100000381469727,19.200000762939453,19.0,19.100000381469727,1448392.0
+2012-08-08,19.100000381469727,19.149999618530273,18.950000762939453,18.950000762939453,1383285.0
+2012-08-09,,,,,
+2012-08-12,19.0,19.100000381469727,18.850000381469727,19.100000381469727,547335.0
+2012-08-13,19.100000381469727,19.399999618530273,19.0,19.200000762939453,1760152.0
+2012-08-14,19.100000381469727,19.600000381469727,19.100000381469727,19.299999237060547,1774535.0
+2012-08-15,19.299999237060547,19.950000762939453,19.25,19.75,2536579.0
+2012-08-16,,,,,
+2012-08-19,19.75,19.75,19.75,19.75,0.0
+2012-08-23,19.75,19.75,19.75,19.75,0.0
+2012-08-26,20.450000762939453,20.899999618530273,20.200000762939453,20.600000381469727,3312755.0
+2012-08-27,20.700000762939453,21.200000762939453,20.600000381469727,21.049999237060547,3515281.0
+2012-08-28,21.049999237060547,21.100000381469727,20.600000381469727,20.649999618530273,2626881.0
+2012-08-29,20.649999618530273,20.799999237060547,20.5,20.649999618530273,1609672.0
+2012-08-30,,,,,
+2012-09-02,20.850000381469727,20.850000381469727,20.600000381469727,20.700000762939453,1603349.0
+2012-09-03,20.700000762939453,20.700000762939453,20.049999237060547,20.100000381469727,3488549.0
+2012-09-04,20.100000381469727,20.100000381469727,19.700000762939453,19.799999237060547,1665234.0
+2012-09-05,,,,,
+2012-09-06,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2012-09-09,20.049999237060547,20.049999237060547,19.850000381469727,20.0,1226058.0
+2012-09-10,20.0,20.049999237060547,19.75,19.899999618530273,755750.0
+2012-09-11,19.799999237060547,20.0,19.700000762939453,19.899999618530273,962734.0
+2012-09-12,19.799999237060547,20.0,19.75,20.0,1723740.0
+2012-09-13,,,,,
+2012-09-16,19.950000762939453,20.049999237060547,19.899999618530273,19.899999618530273,1599976.0
+2012-09-17,19.850000381469727,20.100000381469727,19.850000381469727,20.049999237060547,1374675.0
+2012-09-18,20.049999237060547,20.049999237060547,19.799999237060547,19.899999618530273,1067884.0
+2012-09-19,19.899999618530273,19.950000762939453,19.649999618530273,19.75,1089858.0
+2012-09-20,,,,,
+2012-09-24,19.700000762939453,19.700000762939453,19.149999618530273,19.450000762939453,1471972.0
+2012-09-25,19.399999618530273,19.5,19.200000762939453,19.299999237060547,897072.0
+2012-09-26,19.25,19.25,18.850000381469727,18.899999618530273,1609018.0
+2012-09-27,,,,,
+2012-09-30,18.700000762939453,18.850000381469727,18.200000762939453,18.299999237060547,2148530.0
+2012-10-01,18.399999618530273,19.0,18.399999618530273,18.850000381469727,1159135.0
+2012-10-02,19.0,19.149999618530273,18.75,19.100000381469727,1391024.0
+2012-10-03,19.049999237060547,19.299999237060547,19.0,19.149999618530273,1275796.0
+2012-10-04,,,,,
+2012-10-07,19.700000762939453,19.799999237060547,19.299999237060547,19.450000762939453,1313499.0
+2012-10-08,19.350000381469727,19.5,19.0,19.350000381469727,1336737.0
+2012-10-09,19.5,19.5,19.299999237060547,19.350000381469727,641807.0
+2012-10-10,19.299999237060547,19.700000762939453,19.25,19.5,2253400.0
+2012-10-11,,,,,
+2012-10-14,18.850000381469727,19.100000381469727,18.799999237060547,18.850000381469727,1439467.0
+2012-10-15,18.850000381469727,19.049999237060547,18.75,19.0,979364.0
+2012-10-16,18.950000762939453,19.649999618530273,18.950000762939453,19.600000381469727,4497967.0
+2012-10-17,19.600000381469727,19.700000762939453,19.350000381469727,19.700000762939453,2102175.0
+2012-10-18,,,,,
+2012-10-21,19.75,20.0,19.600000381469727,19.75,1697255.0
+2012-10-22,19.75,20.100000381469727,19.549999237060547,19.850000381469727,2956543.0
+2012-10-23,19.899999618530273,20.049999237060547,19.700000762939453,19.75,1588122.0
+2012-10-24,19.600000381469727,20.299999237060547,19.5,20.299999237060547,3357252.0
+2012-10-25,,,,,
+2012-10-28,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
+2012-11-01,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
+2012-11-04,20.25,20.25,20.049999237060547,20.200000762939453,810082.0
+2012-11-05,20.149999618530273,20.200000762939453,20.0,20.149999618530273,684801.0
+2012-11-06,20.049999237060547,20.850000381469727,20.049999237060547,20.5,2342616.0
+2012-11-07,20.799999237060547,20.950000762939453,20.25,20.450000762939453,2295599.0
+2012-11-08,,,,,
+2012-11-11,20.600000381469727,20.600000381469727,20.299999237060547,20.5,631729.0
+2012-11-12,20.350000381469727,20.450000762939453,20.25,20.399999618530273,762913.0
+2012-11-13,20.399999618530273,20.399999618530273,19.850000381469727,20.0,1451893.0
+2012-11-14,19.950000762939453,20.100000381469727,19.850000381469727,19.950000762939453,588978.0
+2012-11-15,,,,,
+2012-11-18,19.950000762939453,19.950000762939453,19.75,19.75,697835.0
+2012-11-19,19.75,19.850000381469727,18.600000381469727,19.049999237060547,1613784.0
+2012-11-20,19.0,19.200000762939453,18.700000762939453,18.850000381469727,1992910.0
+2012-11-21,18.850000381469727,19.149999618530273,18.700000762939453,18.799999237060547,1747946.0
+2012-11-22,,,,,
+2012-11-25,18.899999618530273,18.899999618530273,18.25,18.899999618530273,2218868.0
+2012-11-26,18.799999237060547,19.0,17.899999618530273,18.450000762939453,3292791.0
+2012-11-27,18.549999237060547,18.549999237060547,18.0,18.0,2132089.0
+2012-11-28,18.049999237060547,18.399999618530273,18.0,18.399999618530273,1300598.0
+2012-11-29,,,,,
+2012-12-02,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2012-12-03,18.549999237060547,18.600000381469727,18.450000762939453,18.549999237060547,1068458.0
+2012-12-04,18.5,18.600000381469727,18.450000762939453,18.549999237060547,754364.0
+2012-12-05,18.5,18.850000381469727,18.450000762939453,18.700000762939453,1597222.0
+2012-12-06,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2012-12-09,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2012-12-10,18.600000381469727,18.649999618530273,18.5,18.600000381469727,856001.0
+2012-12-11,18.600000381469727,18.75,18.549999237060547,18.75,670421.0
+2012-12-12,18.799999237060547,19.0,18.649999618530273,19.0,1700519.0
+2012-12-13,19.0,19.0,19.0,19.0,0.0
+2012-12-16,19.0,19.0,19.0,19.0,0.0
+2012-12-17,19.049999237060547,19.100000381469727,18.850000381469727,18.950000762939453,907490.0
+2012-12-18,19.0,19.049999237060547,18.850000381469727,18.899999618530273,786640.0
+2012-12-19,18.850000381469727,18.899999618530273,18.799999237060547,18.799999237060547,657267.0
+2012-12-20,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2012-12-23,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2012-12-24,18.75,18.899999618530273,18.700000762939453,18.899999618530273,636845.0
+2012-12-25,18.850000381469727,18.899999618530273,18.75,18.75,640792.0
+2012-12-26,18.799999237060547,19.200000762939453,18.600000381469727,19.100000381469727,2310166.0
+2012-12-27,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-12-30,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-12-31,19.200000762939453,19.200000762939453,18.950000762939453,19.0,1451470.0
+2013-01-01,19.100000381469727,19.200000762939453,19.0,19.149999618530273,1042725.0
+2013-01-02,19.149999618530273,20.299999237060547,19.149999618530273,20.200000762939453,4008213.0
+2013-01-03,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2013-01-06,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2013-01-07,20.75,20.899999618530273,20.450000762939453,20.649999618530273,2112677.0
+2013-01-08,20.600000381469727,20.899999618530273,20.450000762939453,20.899999618530273,2910320.0
+2013-01-09,20.850000381469727,21.399999618530273,20.799999237060547,21.200000762939453,4430282.0
+2013-01-10,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2013-01-13,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2013-01-14,20.850000381469727,20.899999618530273,20.5,20.600000381469727,3123770.0
+2013-01-15,20.549999237060547,20.549999237060547,20.0,20.25,1579146.0
+2013-01-16,20.149999618530273,20.399999618530273,20.049999237060547,20.350000381469727,1220508.0
+2013-01-17,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0
+2013-01-20,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0
+2013-01-21,21.25,21.25,20.799999237060547,20.950000762939453,3048979.0
+2013-01-22,20.899999618530273,21.200000762939453,20.799999237060547,21.149999618530273,1555434.0
+2013-01-23,21.100000381469727,21.100000381469727,20.700000762939453,20.899999618530273,1595753.0
+2013-01-24,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2013-01-27,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2013-01-28,21.399999618530273,21.700000762939453,21.200000762939453,21.350000381469727,2297030.0
+2013-01-29,21.25,21.5,21.149999618530273,21.299999237060547,1484598.0
+2013-01-30,21.299999237060547,21.600000381469727,21.200000762939453,21.600000381469727,1239923.0
+2013-01-31,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2013-02-03,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2013-02-04,21.600000381469727,21.950000762939453,21.5,21.649999618530273,2785949.0
+2013-02-05,21.600000381469727,21.600000381469727,21.299999237060547,21.549999237060547,2015628.0
+2013-02-06,21.5,21.700000762939453,21.350000381469727,21.450000762939453,2155799.0
+2013-02-07,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
+2013-02-10,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
+2013-02-11,21.5,21.549999237060547,21.399999618530273,21.450000762939453,1353653.0
+2013-02-12,21.450000762939453,21.899999618530273,21.399999618530273,21.899999618530273,1583618.0
+2013-02-13,21.850000381469727,22.700000762939453,21.799999237060547,22.700000762939453,6574495.0
+2013-02-14,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
+2013-02-17,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
+2013-02-18,23.399999618530273,23.600000381469727,23.25,23.299999237060547,1965265.0
+2013-02-19,23.25,23.25,22.649999618530273,22.899999618530273,1879389.0
+2013-02-20,23.049999237060547,23.200000762939453,22.799999237060547,22.899999618530273,1961733.0
+2013-02-21,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
+2013-02-24,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
+2013-02-25,22.600000381469727,22.950000762939453,22.600000381469727,22.700000762939453,1346108.0
+2013-02-26,22.5,22.649999618530273,22.350000381469727,22.450000762939453,1104166.0
+2013-02-27,22.5,22.649999618530273,22.350000381469727,22.399999618530273,1441719.0
+2013-02-28,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-03,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-04,22.149999618530273,22.25,22.049999237060547,22.149999618530273,673574.0
+2013-03-05,22.049999237060547,22.399999618530273,22.049999237060547,22.049999237060547,848567.0
+2013-03-06,22.200000762939453,22.450000762939453,22.149999618530273,22.399999618530273,653684.0
+2013-03-07,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-10,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2013-03-11,23.299999237060547,23.299999237060547,22.950000762939453,23.149999618530273,1955454.0
+2013-03-12,23.149999618530273,23.200000762939453,22.850000381469727,23.0,2058614.0
+2013-03-13,23.0,23.399999618530273,22.950000762939453,23.399999618530273,1728701.0
+2013-03-14,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2013-03-17,23.899999618530273,24.149999618530273,23.850000381469727,23.950000762939453,2267629.0
+2013-03-18,23.899999618530273,24.0,23.649999618530273,23.850000381469727,1944619.0
+2013-03-19,23.899999618530273,24.549999237060547,23.850000381469727,24.25,4601659.0
+2013-03-20,24.149999618530273,24.799999237060547,24.149999618530273,24.450000762939453,2280247.0
+2013-03-21,,,,,
+2013-03-24,24.450000762939453,25.0,24.299999237060547,24.799999237060547,3953958.0
+2013-03-25,24.799999237060547,25.299999237060547,24.75,25.299999237060547,1988657.0
+2013-03-26,25.299999237060547,27.5,25.200000762939453,26.299999237060547,11102961.0
+2013-03-27,26.399999618530273,26.799999237060547,25.700000762939453,26.200000762939453,5361193.0
+2013-03-28,,,,,
+2013-03-31,25.700000762939453,26.0,25.5,25.600000381469727,2171976.0
+2013-04-01,25.799999237060547,26.0,25.600000381469727,25.899999618530273,1773808.0
+2013-04-02,26.100000381469727,27.0,26.0,27.0,4353094.0
+2013-04-03,27.100000381469727,27.399999618530273,26.600000381469727,26.700000762939453,3906403.0
+2013-04-04,,,,,
+2013-04-07,25.600000381469727,26.0,25.200000762939453,25.799999237060547,3076032.0
+2013-04-08,25.899999618530273,26.100000381469727,25.700000762939453,25.799999237060547,1812144.0
+2013-04-09,25.799999237060547,25.899999618530273,25.5,25.700000762939453,5412846.0
+2013-04-10,25.600000381469727,25.600000381469727,25.0,25.200000762939453,1341496.0
+2013-04-11,,,,,
+2013-04-14,24.850000381469727,24.850000381469727,24.450000762939453,24.700000762939453,5600972.0
+2013-04-15,24.799999237060547,24.899999618530273,24.549999237060547,24.649999618530273,1042719.0
+2013-04-16,24.5,24.5,24.200000762939453,24.299999237060547,1133291.0
+2013-04-17,24.350000381469727,24.649999618530273,24.149999618530273,24.5,1491137.0
+2013-04-18,,,,,
+2013-04-21,25.799999237060547,26.399999618530273,25.799999237060547,26.100000381469727,2542572.0
+2013-04-22,26.0,26.200000762939453,25.799999237060547,26.0,1546732.0
+2013-04-23,25.799999237060547,25.899999618530273,25.399999618530273,25.700000762939453,1579289.0
+2013-04-24,25.600000381469727,25.600000381469727,25.399999618530273,25.5,872538.0
+2013-04-25,,,,,
+2013-04-28,25.299999237060547,25.5,25.0,25.299999237060547,1332896.0
+2013-04-29,25.299999237060547,25.799999237060547,25.200000762939453,25.399999618530273,1860623.0
+2013-04-30,25.5,25.799999237060547,25.299999237060547,25.600000381469727,4646263.0
+2013-05-01,25.600000381469727,26.200000762939453,25.399999618530273,25.700000762939453,9725215.0
+2013-05-02,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2013-05-05,25.700000762939453,26.200000762939453,25.5,25.899999618530273,3171594.0
+2013-05-06,25.799999237060547,25.899999618530273,25.5,25.700000762939453,4573336.0
+2013-05-07,25.700000762939453,25.899999618530273,25.600000381469727,25.700000762939453,1577248.0
+2013-05-08,25.700000762939453,25.799999237060547,25.600000381469727,25.799999237060547,617587.0
+2013-05-09,,,,,
+2013-05-12,25.799999237060547,25.799999237060547,25.299999237060547,25.399999618530273,1317925.0
+2013-05-13,25.399999618530273,26.600000381469727,25.200000762939453,26.0,10719986.0
+2013-05-14,26.200000762939453,26.799999237060547,25.799999237060547,26.299999237060547,6002992.0
+2013-05-15,26.399999618530273,27.0,25.799999237060547,26.899999618530273,10078559.0
+2013-05-16,,,,,
+2013-05-19,28.5,30.100000381469727,28.0,29.899999618530273,14674892.0
+2013-05-20,29.5,30.200000762939453,29.200000762939453,29.5,6570270.0
+2013-05-21,29.299999237060547,29.600000381469727,28.700000762939453,28.899999618530273,3803974.0
+2013-05-22,28.799999237060547,29.0,28.200000762939453,29.0,5302052.0
+2013-05-23,,,,,
+2013-05-26,28.5,28.600000381469727,28.100000381469727,28.100000381469727,2360148.0
+2013-05-27,28.200000762939453,28.299999237060547,27.799999237060547,28.0,1705946.0
+2013-05-28,28.100000381469727,28.799999237060547,28.100000381469727,28.799999237060547,3639037.0
+2013-05-29,28.899999618530273,29.0,28.5,28.899999618530273,3728197.0
+2013-05-30,,,,,
+2013-06-02,28.799999237060547,29.100000381469727,28.5,28.700000762939453,2568076.0
+2013-06-03,28.700000762939453,28.799999237060547,28.299999237060547,28.5,4991198.0
+2013-06-04,28.0,28.899999618530273,28.0,28.200000762939453,4455641.0
+2013-06-05,28.200000762939453,28.700000762939453,28.100000381469727,28.299999237060547,3575630.0
+2013-06-06,,,,,
+2013-06-09,28.299999237060547,28.600000381469727,28.200000762939453,28.5,2022477.0
+2013-06-10,28.5,29.100000381469727,28.399999618530273,28.799999237060547,8853002.0
+2013-06-11,28.899999618530273,29.600000381469727,28.700000762939453,29.0,8985964.0
+2013-06-12,29.0,29.299999237060547,28.799999237060547,29.100000381469727,3557048.0
+2013-06-13,,,,,
+2013-06-16,27.100000381469727,28.0,26.799999237060547,27.600000381469727,6043215.0
+2013-06-17,28.0,28.700000762939453,27.899999618530273,28.0,7397792.0
+2013-06-18,28.200000762939453,28.799999237060547,28.100000381469727,28.399999618530273,6027472.0
+2013-06-19,28.5,28.799999237060547,28.200000762939453,28.5,5487307.0
+2013-06-20,,,,,
+2013-06-23,28.899999618530273,29.100000381469727,28.700000762939453,28.799999237060547,3260539.0
+2013-06-24,28.799999237060547,28.899999618530273,28.5,28.600000381469727,2719281.0
+2013-06-25,28.700000762939453,28.799999237060547,28.600000381469727,28.700000762939453,1744126.0
+2013-06-26,28.700000762939453,29.200000762939453,28.600000381469727,28.899999618530273,5855042.0
+2013-06-27,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2013-06-30,28.899999618530273,28.899999618530273,28.399999618530273,28.5,2746058.0
+2013-07-01,28.5,28.700000762939453,28.299999237060547,28.700000762939453,3235196.0
+2013-07-02,28.700000762939453,28.899999618530273,28.600000381469727,28.799999237060547,2118936.0
+2013-07-03,28.700000762939453,28.799999237060547,28.5,28.600000381469727,1107855.0
+2013-07-04,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2013-07-07,28.799999237060547,29.0,28.700000762939453,28.899999618530273,2001102.0
+2013-07-08,28.799999237060547,28.799999237060547,28.600000381469727,28.700000762939453,1336862.0
+2013-07-09,28.700000762939453,29.0,28.700000762939453,28.899999618530273,1546695.0
+2013-07-10,28.899999618530273,29.600000381469727,28.700000762939453,29.600000381469727,3967865.0
+2013-07-11,,,,,
+2013-07-14,31.399999618530273,33.79999923706055,31.200000762939453,33.0,20250630.0
+2013-07-15,33.29999923706055,33.5,32.29999923706055,32.599998474121094,8445939.0
+2013-07-16,32.400001525878906,33.20000076293945,32.20000076293945,32.79999923706055,6155278.0
+2013-07-17,32.70000076293945,33.29999923706055,32.400001525878906,32.79999923706055,7887195.0
+2013-07-18,,,,,
+2013-07-21,32.400001525878906,33.0,32.29999923706055,33.0,4624679.0
+2013-07-22,33.099998474121094,34.599998474121094,33.0,34.29999923706055,10632043.0
+2013-07-23,34.400001525878906,35.400001525878906,34.400001525878906,34.599998474121094,7957021.0
+2013-07-24,34.70000076293945,35.099998474121094,33.79999923706055,33.900001525878906,4997650.0
+2013-07-25,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2013-07-28,34.79999923706055,35.20000076293945,34.599998474121094,34.79999923706055,5463176.0
+2013-07-29,34.79999923706055,35.5,34.70000076293945,35.0,6340768.0
+2013-07-30,35.0,35.20000076293945,34.79999923706055,34.900001525878906,3460458.0
+2013-07-31,35.0,35.099998474121094,34.0,34.20000076293945,3360993.0
+2013-08-01,34.29999923706055,34.29999923706055,33.70000076293945,34.099998474121094,2827210.0
+2013-08-04,33.79999923706055,33.900001525878906,33.29999923706055,33.5,3151921.0
+2013-08-05,33.5,34.099998474121094,33.29999923706055,33.79999923706055,3107865.0
+2013-08-11,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2013-08-13,34.0,34.099998474121094,33.400001525878906,33.70000076293945,2887583.0
+2013-08-14,33.70000076293945,33.70000076293945,32.70000076293945,33.0,2671559.0
+2013-08-15,33.0,33.29999923706055,32.5,32.900001525878906,2317612.0
+2013-08-18,,,,,
+2013-08-19,32.599998474121094,32.79999923706055,32.400001525878906,32.79999923706055,1550751.0
+2013-08-20,32.79999923706055,33.400001525878906,32.599998474121094,33.20000076293945,9129121.0
+2013-08-21,33.20000076293945,33.79999923706055,33.099998474121094,33.70000076293945,2459521.0
+2013-08-22,33.599998474121094,33.79999923706055,33.400001525878906,33.5,1451659.0
+2013-08-25,33.5,33.599998474121094,32.400001525878906,32.70000076293945,2193865.0
+2013-08-26,32.599998474121094,33.0,32.20000076293945,32.400001525878906,2166382.0
+2013-08-27,32.0,32.0,29.899999618530273,30.0,4276571.0
+2013-08-28,28.600000381469727,30.299999237060547,28.299999237060547,29.799999237060547,5392955.0
+2013-08-29,30.0,30.5,29.600000381469727,29.799999237060547,3595958.0
+2013-09-01,30.200000762939453,31.100000381469727,30.200000762939453,31.0,5478216.0
+2013-09-02,31.200000762939453,31.200000762939453,29.799999237060547,30.299999237060547,4408320.0
+2013-09-03,30.399999618530273,30.399999618530273,29.5,29.600000381469727,3997179.0
+2013-09-04,29.399999618530273,29.399999618530273,28.600000381469727,28.700000762939453,2845315.0
+2013-09-05,28.600000381469727,29.0,28.100000381469727,28.399999618530273,2374219.0
+2013-09-08,28.600000381469727,29.5,28.600000381469727,28.799999237060547,3324908.0
+2013-09-09,29.0,29.100000381469727,28.399999618530273,29.100000381469727,2905897.0
+2013-09-10,30.0,30.700000762939453,30.0,30.700000762939453,5310382.0
+2013-09-11,30.799999237060547,31.100000381469727,30.200000762939453,30.299999237060547,3182809.0
+2013-09-12,30.299999237060547,30.899999618530273,30.299999237060547,30.5,3100625.0
+2013-09-15,31.0,31.399999618530273,30.899999618530273,31.200000762939453,3922020.0
+2013-09-16,31.200000762939453,31.600000381469727,31.100000381469727,31.399999618530273,2301355.0
+2013-09-17,31.399999618530273,31.399999618530273,30.899999618530273,31.0,3130890.0
+2013-09-18,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,1012523.0
+2013-09-19,31.100000381469727,31.299999237060547,30.899999618530273,31.0,1652492.0
+2013-09-24,31.100000381469727,31.100000381469727,30.799999237060547,30.799999237060547,930145.0
+2013-09-25,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2013-09-26,30.799999237060547,30.899999618530273,30.600000381469727,30.700000762939453,830887.0
+2013-09-29,30.700000762939453,30.899999618530273,30.399999618530273,30.700000762939453,1992854.0
+2013-09-30,30.700000762939453,30.799999237060547,30.5,30.600000381469727,875530.0
+2013-10-01,30.5,30.799999237060547,30.399999618530273,30.700000762939453,1936773.0
+2013-10-02,30.799999237060547,31.299999237060547,30.600000381469727,30.899999618530273,2875057.0
+2013-10-03,31.200000762939453,31.5,30.799999237060547,30.899999618530273,3717975.0
+2013-10-06,31.0,31.0,30.100000381469727,30.600000381469727,1631964.0
+2013-10-07,30.399999618530273,31.100000381469727,30.100000381469727,30.5,2883662.0
+2013-10-08,30.5,30.799999237060547,30.0,30.399999618530273,2806114.0
+2013-10-09,30.200000762939453,30.799999237060547,30.0,30.700000762939453,2592946.0
+2013-10-10,30.600000381469727,30.899999618530273,30.399999618530273,30.399999618530273,2977417.0
+2013-10-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2013-10-20,30.799999237060547,31.299999237060547,30.700000762939453,31.200000762939453,2216304.0
+2013-10-21,31.200000762939453,31.700000762939453,31.0,31.700000762939453,2321284.0
+2013-10-22,31.700000762939453,32.0,31.5,31.700000762939453,2825935.0
+2013-10-23,31.600000381469727,31.700000762939453,31.399999618530273,31.700000762939453,1406971.0
+2013-10-24,31.700000762939453,32.20000076293945,31.600000381469727,31.899999618530273,2327848.0
+2013-10-27,31.799999237060547,32.099998474121094,31.700000762939453,31.799999237060547,947906.0
+2013-10-28,31.799999237060547,31.799999237060547,31.100000381469727,31.600000381469727,1972370.0
+2013-10-29,31.5,31.600000381469727,31.299999237060547,31.399999618530273,846817.0
+2013-10-30,31.5,31.600000381469727,31.299999237060547,31.5,989228.0
+2013-10-31,31.5,32.099998474121094,31.299999237060547,31.700000762939453,1914262.0
+2013-11-03,31.799999237060547,32.20000076293945,31.700000762939453,31.799999237060547,1390099.0
+2013-11-04,31.799999237060547,32.099998474121094,31.600000381469727,32.0,1926484.0
+2013-11-05,32.0,32.400001525878906,31.899999618530273,32.400001525878906,1928210.0
+2013-11-06,32.5,32.5,32.20000076293945,32.20000076293945,1105795.0
+2013-11-07,32.20000076293945,32.599998474121094,31.799999237060547,32.0,3634991.0
+2013-11-10,32.0,32.099998474121094,31.200000762939453,31.5,4796990.0
+2013-11-11,31.5,31.600000381469727,31.200000762939453,31.200000762939453,1615796.0
+2013-11-12,31.200000762939453,31.5,30.5,30.5,3425495.0
+2013-11-13,30.600000381469727,31.0,30.5,30.700000762939453,2351481.0
+2013-11-14,30.700000762939453,30.799999237060547,30.5,30.700000762939453,741718.0
+2013-11-17,30.600000381469727,30.899999618530273,30.600000381469727,30.700000762939453,1245737.0
+2013-11-18,30.700000762939453,30.899999618530273,30.700000762939453,30.700000762939453,1277757.0
+2013-11-19,30.700000762939453,30.700000762939453,30.299999237060547,30.299999237060547,1327499.0
+2013-11-20,30.299999237060547,30.5,30.299999237060547,30.399999618530273,1561864.0
+2013-11-21,30.299999237060547,30.5,30.299999237060547,30.399999618530273,983699.0
+2013-11-24,30.299999237060547,30.5,30.100000381469727,30.399999618530273,10782856.0
+2013-11-25,30.399999618530273,30.399999618530273,30.100000381469727,30.200000762939453,1057323.0
+2013-11-26,30.100000381469727,30.299999237060547,29.899999618530273,29.899999618530273,1223759.0
+2013-11-27,29.899999618530273,30.0,29.799999237060547,30.0,719199.0
+2013-11-28,30.0,30.299999237060547,30.0,30.100000381469727,839603.0
+2013-12-01,30.0,30.0,29.5,29.600000381469727,1970829.0
+2013-12-02,29.5,29.799999237060547,29.399999618530273,29.799999237060547,1265498.0
+2013-12-03,29.600000381469727,29.700000762939453,28.899999618530273,29.0,3021193.0
+2013-12-04,29.0,29.100000381469727,28.700000762939453,29.100000381469727,2533705.0
+2013-12-05,29.0,29.200000762939453,28.5,28.700000762939453,2388178.0
+2013-12-08,28.600000381469727,29.100000381469727,28.600000381469727,29.0,2018103.0
+2013-12-09,29.200000762939453,30.200000762939453,29.200000762939453,29.5,5478604.0
+2013-12-10,29.600000381469727,29.799999237060547,29.5,29.600000381469727,1849547.0
+2013-12-11,29.5,29.799999237060547,29.5,29.799999237060547,1180151.0
+2013-12-12,29.600000381469727,29.899999618530273,29.600000381469727,29.700000762939453,985810.0
+2013-12-15,29.700000762939453,29.899999618530273,29.600000381469727,29.700000762939453,953420.0
+2013-12-16,29.700000762939453,29.700000762939453,29.5,29.700000762939453,518960.0
+2013-12-17,29.799999237060547,29.899999618530273,29.5,29.600000381469727,2887688.0
+2013-12-18,29.600000381469727,29.899999618530273,29.5,29.799999237060547,1104391.0
+2013-12-19,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,858279.0
+2013-12-22,29.600000381469727,29.799999237060547,29.5,29.600000381469727,1805101.0
+2013-12-23,29.600000381469727,29.700000762939453,29.399999618530273,29.5,572959.0
+2013-12-24,29.399999618530273,29.600000381469727,29.399999618530273,29.399999618530273,677181.0
+2013-12-25,29.399999618530273,29.5,29.200000762939453,29.299999237060547,865510.0
+2013-12-26,29.399999618530273,29.600000381469727,29.0,29.5,1902872.0
+2013-12-29,29.5,29.5,29.200000762939453,29.299999237060547,956910.0
+2013-12-30,29.299999237060547,29.5,29.200000762939453,29.299999237060547,711769.0
+2013-12-31,29.399999618530273,29.399999618530273,29.200000762939453,29.200000762939453,747178.0
+2014-01-01,29.200000762939453,29.600000381469727,29.200000762939453,29.5,1398848.0
+2014-01-02,29.299999237060547,30.299999237060547,29.200000762939453,29.899999618530273,3689936.0
+2014-01-05,30.100000381469727,31.600000381469727,30.0,31.5,9577605.0
+2014-01-06,31.600000381469727,32.0,31.299999237060547,31.5,5663021.0
+2014-01-07,31.5,31.5,31.0,31.100000381469727,2887452.0
+2014-01-08,31.100000381469727,32.0,30.799999237060547,31.600000381469727,5361871.0
+2014-01-09,31.600000381469727,31.899999618530273,31.299999237060547,31.700000762939453,2348167.0
+2014-01-12,31.700000762939453,31.700000762939453,31.399999618530273,31.600000381469727,1526393.0
+2014-01-13,31.600000381469727,31.700000762939453,31.399999618530273,31.600000381469727,1615090.0
+2014-01-14,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2014-01-15,31.299999237060547,31.700000762939453,31.299999237060547,31.299999237060547,1810472.0
+2014-01-16,31.399999618530273,31.600000381469727,31.299999237060547,31.299999237060547,1453958.0
+2014-01-19,31.299999237060547,31.600000381469727,31.200000762939453,31.5,2370259.0
+2014-01-20,31.5,31.799999237060547,31.5,31.700000762939453,2010172.0
+2014-01-21,31.600000381469727,31.700000762939453,31.100000381469727,31.399999618530273,1959123.0
+2014-01-22,31.299999237060547,31.5,31.200000762939453,31.299999237060547,1433436.0
+2014-01-23,31.299999237060547,31.799999237060547,31.299999237060547,31.399999618530273,2006876.0
+2014-01-26,31.100000381469727,31.399999618530273,30.5,31.299999237060547,2064773.0
+2014-01-27,31.399999618530273,31.5,31.0,31.100000381469727,1506951.0
+2014-01-28,31.0,31.299999237060547,31.0,31.100000381469727,1937971.0
+2014-01-29,31.100000381469727,31.299999237060547,31.100000381469727,31.200000762939453,2845435.0
+2014-01-30,31.100000381469727,31.799999237060547,31.100000381469727,31.5,3181133.0
+2014-02-02,31.700000762939453,33.5,31.5,32.599998474121094,12980478.0
+2014-02-03,32.5,33.0,32.20000076293945,32.5,3430279.0
+2014-02-04,32.099998474121094,32.70000076293945,31.899999618530273,32.400001525878906,2815104.0
+2014-02-05,32.599998474121094,32.70000076293945,32.400001525878906,32.400001525878906,2194696.0
+2014-02-06,32.400001525878906,32.70000076293945,32.29999923706055,32.599998474121094,2323416.0
+2014-02-09,32.70000076293945,33.099998474121094,32.70000076293945,32.79999923706055,2572453.0
+2014-02-10,32.79999923706055,33.0,32.70000076293945,32.79999923706055,1349371.0
+2014-02-11,32.79999923706055,32.900001525878906,32.5,32.599998474121094,1201699.0
+2014-02-12,32.70000076293945,32.79999923706055,32.5,32.599998474121094,1147402.0
+2014-02-13,32.599998474121094,32.79999923706055,32.5,32.70000076293945,1223173.0
+2014-02-16,32.79999923706055,33.20000076293945,32.70000076293945,32.900001525878906,1911005.0
+2014-02-17,32.900001525878906,33.20000076293945,32.79999923706055,33.0,1841072.0
+2014-02-18,33.0,34.400001525878906,32.900001525878906,34.0,7662243.0
+2014-02-19,33.900001525878906,35.099998474121094,33.79999923706055,34.70000076293945,5965635.0
+2014-02-20,34.70000076293945,37.400001525878906,34.599998474121094,37.0,17861706.0
+2014-02-23,37.0,37.79999923706055,36.099998474121094,36.29999923706055,5993990.0
+2014-02-24,36.0,39.70000076293945,36.0,38.29999923706055,14891563.0
+2014-02-25,38.5,38.900001525878906,37.79999923706055,37.900001525878906,3696141.0
+2014-02-26,37.900001525878906,37.900001525878906,37.400001525878906,37.599998474121094,1727808.0
+2014-02-27,37.5,38.5,37.5,38.099998474121094,2366795.0
+2014-03-02,37.900001525878906,41.900001525878906,37.900001525878906,41.5,25135443.0
+2014-03-03,41.099998474121094,43.79999923706055,40.5,40.70000076293945,24083575.0
+2014-03-04,41.400001525878906,43.79999923706055,41.29999923706055,43.599998474121094,15265004.0
+2014-03-05,44.0,46.20000076293945,43.70000076293945,44.29999923706055,12986578.0
+2014-03-06,45.29999923706055,45.900001525878906,44.29999923706055,44.5,4665390.0
+2014-03-09,44.79999923706055,45.400001525878906,44.29999923706055,44.599998474121094,5058353.0
+2014-03-10,44.599998474121094,44.599998474121094,43.29999923706055,43.400001525878906,4129334.0
+2014-03-11,43.29999923706055,43.400001525878906,42.099998474121094,42.79999923706055,6020089.0
+2014-03-12,42.79999923706055,44.20000076293945,42.400001525878906,43.599998474121094,4955961.0
+2014-03-13,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0
+2014-03-16,43.400001525878906,43.400001525878906,42.70000076293945,42.70000076293945,1859436.0
+2014-03-17,42.70000076293945,43.599998474121094,42.400001525878906,43.099998474121094,9110116.0
+2014-03-18,43.400001525878906,43.79999923706055,42.29999923706055,42.400001525878906,2979285.0
+2014-03-19,42.400001525878906,42.79999923706055,42.099998474121094,42.20000076293945,1402455.0
+2014-03-20,42.20000076293945,42.29999923706055,41.599998474121094,42.0,1711995.0
+2014-03-23,42.0,42.29999923706055,41.79999923706055,42.099998474121094,2943780.0
+2014-03-24,42.0,42.0,41.400001525878906,41.79999923706055,1890969.0
+2014-03-25,41.79999923706055,42.099998474121094,41.5,41.599998474121094,2289643.0
+2014-03-26,41.70000076293945,42.0,41.5,41.79999923706055,1195424.0
+2014-03-27,41.79999923706055,41.900001525878906,41.400001525878906,41.5,1051886.0
+2014-03-30,41.5,41.79999923706055,41.29999923706055,41.599998474121094,1968531.0
+2014-03-31,41.599998474121094,41.599998474121094,41.0,41.099998474121094,1389489.0
+2014-04-01,41.20000076293945,41.400001525878906,41.099998474121094,41.20000076293945,862226.0
+2014-04-02,41.29999923706055,42.0,41.29999923706055,41.79999923706055,3865225.0
+2014-04-03,41.79999923706055,41.900001525878906,41.400001525878906,41.599998474121094,1874335.0
+2014-04-06,41.599998474121094,41.900001525878906,41.400001525878906,41.400001525878906,1219525.0
+2014-04-07,41.5,41.5,41.099998474121094,41.400001525878906,904561.0
+2014-04-08,41.400001525878906,41.599998474121094,41.20000076293945,41.400001525878906,1191426.0
+2014-04-09,41.29999923706055,41.5,41.099998474121094,41.29999923706055,1132231.0
+2014-04-10,41.20000076293945,41.400001525878906,40.79999923706055,40.900001525878906,922379.0
+2014-04-13,40.70000076293945,40.79999923706055,40.099998474121094,40.29999923706055,1089280.0
+2014-04-14,40.29999923706055,40.29999923706055,40.099998474121094,40.20000076293945,1057969.0
+2014-04-15,40.20000076293945,41.0,40.099998474121094,40.900001525878906,2434129.0
+2014-04-16,40.79999923706055,42.79999923706055,40.79999923706055,42.400001525878906,5380803.0
+2014-04-17,42.599998474121094,42.79999923706055,42.0,42.5,2384609.0
+2014-04-20,42.0,42.79999923706055,42.0,42.70000076293945,2571329.0
+2014-04-21,42.70000076293945,42.79999923706055,42.20000076293945,42.29999923706055,1491955.0
+2014-04-22,42.29999923706055,42.400001525878906,42.099998474121094,42.20000076293945,721006.0
+2014-04-23,42.400001525878906,42.400001525878906,41.900001525878906,42.0,1162108.0
+2014-04-24,42.0,42.29999923706055,41.79999923706055,42.20000076293945,1011104.0
+2014-04-27,42.29999923706055,42.5,42.0,42.29999923706055,1375541.0
+2014-04-28,42.29999923706055,46.5,42.29999923706055,46.400001525878906,21366398.0
+2014-04-29,46.20000076293945,51.0,45.70000076293945,48.5,23481364.0
+2014-04-30,48.79999923706055,48.900001525878906,47.400001525878906,47.5,3535527.0
+2014-05-01,47.5,47.5,46.20000076293945,46.29999923706055,3614999.0
+2014-05-04,46.5,48.599998474121094,46.5,47.599998474121094,6527619.0
+2014-05-05,47.900001525878906,48.20000076293945,47.29999923706055,47.400001525878906,1737149.0
+2014-05-06,47.400001525878906,47.900001525878906,47.099998474121094,47.29999923706055,2662079.0
+2014-05-07,47.29999923706055,47.29999923706055,46.599998474121094,46.900001525878906,1650966.0
+2014-05-08,47.0,49.5,46.79999923706055,48.599998474121094,9301529.0
+2014-05-11,48.599998474121094,49.599998474121094,48.099998474121094,48.20000076293945,4954653.0
+2014-05-12,48.099998474121094,48.29999923706055,47.79999923706055,48.099998474121094,1826071.0
+2014-05-13,48.5,48.79999923706055,47.900001525878906,48.0,2937647.0
+2014-05-14,48.0,48.79999923706055,47.79999923706055,48.20000076293945,3675629.0
+2014-05-15,48.29999923706055,49.099998474121094,48.20000076293945,48.5,4722241.0
+2014-05-18,48.599998474121094,49.400001525878906,48.29999923706055,48.5,4774137.0
+2014-05-19,48.599998474121094,48.599998474121094,47.79999923706055,48.20000076293945,2345003.0
+2014-05-20,48.0,49.20000076293945,48.0,48.900001525878906,6301595.0
+2014-05-21,48.900001525878906,49.29999923706055,48.70000076293945,49.0,4614233.0
+2014-05-22,49.099998474121094,49.599998474121094,48.79999923706055,49.0,3510589.0
+2014-05-25,48.79999923706055,49.900001525878906,48.599998474121094,49.29999923706055,4225307.0
+2014-05-26,49.29999923706055,50.5,49.20000076293945,50.5,5002840.0
+2014-05-27,51.0,53.0,51.0,52.75,12441482.0
+2014-05-28,52.75,53.25,51.75,52.25,7267062.0
+2014-05-29,52.25,53.0,50.75,52.25,4613622.0
+2014-06-01,52.25,53.0,51.5,52.75,4356438.0
+2014-06-02,52.75,54.25,52.5,53.75,8871936.0
+2014-06-03,54.0,54.25,52.75,53.25,4150563.0
+2014-06-04,52.25,52.75,51.25,52.25,6363077.0
+2014-06-05,52.5,53.5,52.25,52.5,3351052.0
+2014-06-08,52.5,52.5,49.29999923706055,50.5,5260007.0
+2014-06-09,50.5,51.0,49.900001525878906,50.25,1731818.0
+2014-06-10,50.75,51.0,49.70000076293945,50.25,2164837.0
+2014-06-11,50.0,50.0,49.29999923706055,49.400001525878906,1321851.0
+2014-06-12,49.400001525878906,49.400001525878906,48.20000076293945,48.70000076293945,1627055.0
+2014-06-15,48.20000076293945,48.20000076293945,47.099998474121094,47.400001525878906,1472396.0
+2014-06-16,47.20000076293945,47.70000076293945,45.5,45.70000076293945,1998889.0
+2014-06-17,44.79999923706055,46.599998474121094,44.0,46.5,3900554.0
+2014-06-18,46.599998474121094,47.599998474121094,46.599998474121094,47.29999923706055,2274029.0
+2014-06-19,47.5,47.79999923706055,47.0,47.099998474121094,1620245.0
+2014-06-22,47.0,47.400001525878906,46.20000076293945,46.400001525878906,1466839.0
+2014-06-23,46.20000076293945,46.20000076293945,45.20000076293945,45.29999923706055,1656196.0
+2014-06-24,45.099998474121094,46.70000076293945,44.599998474121094,46.599998474121094,1931656.0
+2014-06-25,46.70000076293945,47.099998474121094,46.29999923706055,46.900001525878906,1496914.0
+2014-06-26,46.79999923706055,47.0,46.5,46.900001525878906,888002.0
+2014-06-29,46.29999923706055,46.599998474121094,46.0,46.29999923706055,567991.0
+2014-06-30,46.20000076293945,46.400001525878906,45.70000076293945,45.70000076293945,638991.0
+2014-07-01,45.70000076293945,46.099998474121094,45.5,46.0,705198.0
+2014-07-02,46.20000076293945,47.79999923706055,46.20000076293945,47.599998474121094,1700221.0
+2014-07-03,47.79999923706055,48.20000076293945,47.400001525878906,48.0,2213399.0
+2014-07-06,48.0,48.5,47.70000076293945,48.400001525878906,1110880.0
+2014-07-07,48.400001525878906,49.29999923706055,48.20000076293945,49.099998474121094,1213056.0
+2014-07-08,49.20000076293945,50.25,49.0,49.400001525878906,1939219.0
+2014-07-09,49.29999923706055,49.29999923706055,48.900001525878906,49.20000076293945,693599.0
+2014-07-10,49.29999923706055,49.29999923706055,48.79999923706055,48.900001525878906,716072.0
+2014-07-13,49.0,49.900001525878906,48.5,49.5,1325174.0
+2014-07-14,49.5,49.900001525878906,49.5,49.5,621251.0
+2014-07-15,49.5,49.5,49.20000076293945,49.20000076293945,318009.0
+2014-07-16,49.099998474121094,49.20000076293945,48.900001525878906,49.0,476935.0
+2014-07-17,49.0,49.0,48.5,48.5,537265.0
+2014-07-20,48.400001525878906,49.0,48.20000076293945,48.20000076293945,689096.0
+2014-07-21,48.20000076293945,48.79999923706055,48.0,48.79999923706055,421259.0
+2014-07-22,48.79999923706055,53.5,48.599998474121094,53.0,10524498.0
+2014-07-23,52.5,53.25,51.5,51.5,4564661.0
+2014-07-24,51.5,51.75,49.900001525878906,50.5,2896119.0
+2014-08-03,50.5,53.0,49.900001525878906,52.75,4457533.0
+2014-08-04,52.5,53.0,52.0,52.75,1723227.0
+2014-08-05,52.75,53.0,52.25,52.5,1547781.0
+2014-08-06,52.25,52.75,52.0,52.5,888522.0
+2014-08-07,52.75,53.0,52.5,52.5,940024.0
+2014-08-10,52.5,53.75,52.25,53.25,3035121.0
+2014-08-11,53.25,54.75,52.75,54.75,5193299.0
+2014-08-12,54.25,56.0,53.75,55.5,4052646.0
+2014-08-13,55.5,55.75,53.75,54.0,3937649.0
+2014-08-14,54.0,55.5,53.75,54.75,2630618.0
+2014-08-17,55.0,55.5,54.25,54.5,1968198.0
+2014-08-18,54.5,55.0,54.25,55.0,943808.0
+2014-08-19,54.5,54.5,53.5,54.0,1476598.0
+2014-08-20,53.75,54.0,53.5,54.0,1100445.0
+2014-08-21,53.75,54.25,53.25,53.75,1481655.0
+2014-08-24,53.75,54.0,53.5,53.75,823494.0
+2014-08-25,53.75,54.0,52.5,52.75,2057239.0
+2014-08-26,52.5,53.0,52.25,52.75,995050.0
+2014-08-27,52.75,53.0,52.25,52.5,1281403.0
+2014-08-28,52.75,53.0,52.25,52.5,876644.0
+2014-08-31,52.5,53.0,52.25,52.5,803948.0
+2014-09-01,52.5,52.75,52.25,52.5,916954.0
+2014-09-02,52.5,52.5,52.0,52.0,891383.0
+2014-09-03,52.0,52.0,51.0,51.25,1491652.0
+2014-09-04,51.0,51.5,50.5,51.25,1128431.0
+2014-09-07,51.5,52.5,51.25,52.25,1840773.0
+2014-09-08,52.5,52.75,52.0,52.5,871541.0
+2014-09-09,52.25,52.75,52.25,52.5,857232.0
+2014-09-10,52.5,52.75,52.0,52.0,1274412.0
+2014-09-11,52.25,53.75,52.0,52.5,3218449.0
+2014-09-14,52.5,52.75,51.5,51.75,1178510.0
+2014-09-15,51.5,52.0,50.5,51.25,971142.0
+2014-09-16,51.25,51.75,50.75,51.25,615046.0
+2014-09-17,51.25,52.0,51.25,51.5,526052.0
+2014-09-18,51.75,52.75,51.5,52.25,1538294.0
+2014-09-21,52.25,52.5,51.25,51.5,1099424.0
+2014-09-22,51.0,51.75,50.0,51.5,1696574.0
+2014-09-24,51.25,54.5,49.70000076293945,53.25,7551609.0
+2014-09-25,53.0,55.5,52.0,55.0,5637760.0
+2014-09-28,54.75,55.0,53.0,53.0,2836837.0
+2014-09-29,53.0,53.0,52.5,53.0,1018676.0
+2014-09-30,53.0,53.25,52.25,52.75,1399041.0
+2014-10-01,52.75,53.0,52.25,52.75,676776.0
+2014-10-02,52.5,55.0,52.25,54.25,3637482.0
+2014-10-12,52.5,53.0,49.70000076293945,50.0,3553437.0
+2014-10-13,49.70000076293945,52.0,49.70000076293945,51.25,1474949.0
+2014-10-14,51.0,52.25,50.25,52.0,2290138.0
+2014-10-15,51.5,52.0,50.0,50.0,1974713.0
+2014-10-16,45.099998474121094,49.099998474121094,45.099998474121094,47.5,2309211.0
+2014-10-19,49.79999923706055,50.75,48.400001525878906,48.79999923706055,1773311.0
+2014-10-20,49.29999923706055,49.5,48.29999923706055,48.900001525878906,914210.0
+2014-10-21,49.099998474121094,50.5,49.0,50.25,1719424.0
+2014-10-22,50.5,51.5,49.70000076293945,51.0,2041217.0
+2014-10-23,50.5,53.25,50.0,53.0,4362667.0
+2014-10-26,52.75,54.0,52.5,53.75,2411512.0
+2014-10-27,53.5,53.5,52.25,52.25,1166309.0
+2014-10-28,52.25,52.75,51.75,52.25,525261.0
+2014-10-29,52.5,52.75,52.0,52.0,539464.0
+2014-10-30,51.75,52.0,50.75,51.75,493024.0
+2014-11-02,52.25,52.5,51.75,52.0,460500.0
+2014-11-03,52.0,52.25,51.5,52.0,407078.0
+2014-11-04,52.0,52.25,51.0,51.5,3595196.0
+2014-11-05,51.0,51.25,50.0,51.0,570778.0
+2014-11-06,51.0,51.25,49.900001525878906,50.75,1017721.0
+2014-11-09,50.75,51.25,50.25,51.0,841996.0
+2014-11-10,50.75,53.5,50.5,53.0,1790203.0
+2014-11-11,53.0,55.25,52.0,54.75,5268529.0
+2014-11-12,54.25,54.75,53.25,53.5,1146773.0
+2014-11-13,54.25,54.75,53.25,54.5,2387904.0
+2014-11-16,54.75,54.75,53.25,53.75,1148274.0
+2014-11-17,53.5,53.5,51.75,52.25,1237387.0
+2014-11-18,52.25,52.75,52.0,52.5,695477.0
+2014-11-19,52.25,52.5,52.0,52.25,157120.0
+2014-11-20,52.0,52.5,52.0,52.25,320404.0
+2014-11-23,52.25,53.0,52.25,52.25,9811045.0
+2014-11-24,52.25,52.75,52.0,52.0,207808.0
+2014-11-25,52.0,52.0,51.25,51.5,562730.0
+2014-11-26,51.25,51.75,50.25,51.75,1256916.0
+2014-11-27,51.0,51.75,50.75,51.5,506154.0
+2014-11-30,49.5,51.75,48.0,51.5,3303828.0
+2014-12-01,50.25,51.5,50.25,51.0,1050532.0
+2014-12-02,51.0,51.75,50.75,50.75,518751.0
+2014-12-03,51.0,51.75,50.75,51.5,928147.0
+2014-12-04,51.5,52.0,51.25,51.75,596424.0
+2014-12-07,51.75,51.75,51.25,51.25,302403.0
+2014-12-08,51.25,53.75,51.25,51.75,3273415.0
+2014-12-09,51.5,53.0,51.25,51.75,1982422.0
+2014-12-10,51.75,52.5,50.75,51.0,1231801.0
+2014-12-11,50.75,55.0,49.79999923706055,52.0,8480743.0
+2014-12-14,51.0,51.75,50.5,50.75,3400747.0
+2014-12-15,51.5,51.75,49.70000076293945,49.79999923706055,1376330.0
+2014-12-16,48.79999923706055,50.0,47.0,48.400001525878906,3011674.0
+2014-12-17,48.70000076293945,50.0,48.29999923706055,49.599998474121094,1537311.0
+2014-12-18,51.0,54.75,51.0,54.75,13122980.0
+2014-12-21,55.0,58.75,53.25,58.25,8048869.0
+2014-12-22,58.0,58.5,55.25,55.75,4077550.0
+2014-12-23,55.75,56.5,55.25,56.25,1469137.0
+2014-12-24,56.25,57.0,54.5,55.0,2846374.0
+2014-12-25,54.5,55.25,53.25,54.25,4166799.0
+2014-12-28,54.25,55.25,54.0,54.25,1280125.0
+2014-12-29,54.25,54.75,54.0,54.0,2854530.0
+2014-12-30,53.5,53.75,52.5,53.25,2295555.0
+2014-12-31,53.25,53.75,50.0,52.5,2461977.0
+2015-01-01,53.0,53.25,51.75,52.5,986896.0
+2015-01-04,52.5,52.5,51.5,52.0,499367.0
+2015-01-05,52.0,52.25,51.0,51.75,1494823.0
+2015-01-06,51.0,53.0,50.0,53.0,3284254.0
+2015-01-07,52.75,53.25,52.25,52.5,764475.0
+2015-01-08,52.75,53.5,51.75,52.0,1645029.0
+2015-01-11,52.0,52.5,52.0,52.25,710982.0
+2015-01-12,52.25,53.0,51.75,52.25,1224334.0
+2015-01-13,52.0,52.75,51.75,52.5,1207631.0
+2015-01-14,52.5,52.5,51.5,52.25,1653703.0
+2015-01-15,52.0,52.25,51.5,51.5,866425.0
+2015-01-18,51.75,52.5,51.75,52.0,1771165.0
+2015-01-19,52.0,52.25,51.5,51.75,1181395.0
+2015-01-20,51.75,53.5,51.75,53.25,1827561.0
+2015-01-21,53.25,54.0,53.0,53.5,2100868.0
+2015-01-22,53.25,53.75,53.0,53.75,1067873.0
+2015-01-26,54.0,54.25,53.0,53.0,1405046.0
+2015-01-27,53.0,53.5,52.5,53.5,719191.0
+2015-01-28,53.5,55.25,53.0,55.0,5572760.0
+2015-01-29,55.0,56.5,54.5,56.0,4638485.0
+2015-02-01,57.25,59.75,56.75,57.75,4123120.0
+2015-02-02,58.0,58.75,57.5,57.75,1020072.0
+2015-02-03,58.5,58.75,57.0,57.25,1487618.0
+2015-02-04,57.75,58.0,57.25,57.25,585106.0
+2015-02-05,57.0,58.25,57.0,57.75,799111.0
+2015-02-08,58.0,60.25,57.25,59.25,3666913.0
+2015-02-09,59.25,60.75,59.25,60.25,2080014.0
+2015-02-10,60.75,61.0,58.5,58.75,2330796.0
+2015-02-11,58.75,60.25,58.25,59.25,1504428.0
+2015-02-12,59.0,64.75,59.0,64.75,6217353.0
+2015-02-15,66.75,70.5,65.25,69.0,6471113.0
+2015-02-16,69.25,72.75,67.75,70.75,6188710.0
+2015-02-17,71.0,77.25,70.75,73.5,8402849.0
+2015-02-18,73.75,75.5,72.0,72.0,3097103.0
+2015-02-19,72.0,72.0,69.0,69.75,3786730.0
+2015-02-22,70.25,75.0,70.25,73.0,3819313.0
+2015-02-23,73.5,74.75,72.25,72.75,14087055.0
+2015-02-24,72.75,74.25,72.25,73.9000015258789,1148781.0
+2015-02-25,73.75,74.25,71.0,72.76000213623047,1578165.0
+2015-02-26,72.75,74.75,72.5,73.22000122070312,2684518.0
+2015-03-01,74.25,78.0,74.25,77.45999908447266,5787689.0
+2015-03-02,78.0,79.75,77.25,77.9000015258789,7193156.0
+2015-03-03,77.25,78.75,75.75,77.5999984741211,2686565.0
+2015-03-04,78.0,79.0,74.25,74.77999877929688,3425793.0
+2015-03-05,74.75,75.0,73.0,74.44999694824219,1866840.0
+2015-03-08,73.75,77.25,73.5,77.25,3591577.0
+2015-03-09,73.75,77.25,73.5,77.25,3591577.0
+2015-03-10,77.5,79.25,76.0,77.25,4244328.0
+2015-03-11,77.0,83.75,76.0,83.5,11547338.0
+2015-03-12,84.25,88.75,81.5,82.0,16867542.0
+2015-03-15,81.0,86.5,79.75,85.25,7006628.0
+2015-03-16,85.25,86.5,82.25,83.75,3190372.0
+2015-03-17,84.0,85.0,82.5,83.25,2240358.0
+2015-03-18,83.25,83.5,80.25,82.25,2479483.0
+2015-03-19,83.5,84.5,80.5,81.25,2643193.0
+2015-03-22,82.25,85.0,81.0,83.75,2518382.0
+2015-03-23,83.5,83.75,81.75,82.5,1105841.0
+2015-03-24,82.0,83.5,80.75,82.75,1703428.0
+2015-03-25,82.5,83.0,74.75,75.0,5784944.0
+2015-03-26,71.25,77.25,71.0,75.5,3082036.0
+2015-03-29,78.75,81.0,77.25,80.0,3329541.0
+2015-03-30,80.0,80.75,77.75,78.5,1923316.0
+2015-03-31,78.0,78.75,74.75,75.75,1305142.0
+2015-04-01,75.5,78.75,75.5,78.25,1984007.0
+2015-04-02,78.75,79.0,76.5,77.75,1481015.0
+2015-04-05,77.25,78.5,75.5,75.75,1189598.0
+2015-04-06,76.5,77.25,76.0,76.0,582771.0
+2015-04-07,76.75,79.5,76.5,78.5,1599473.0
+2015-04-08,78.75,79.25,77.5,77.75,864840.0
+2015-04-09,78.0,80.5,77.75,79.25,2189055.0
+2015-04-12,79.75,80.25,78.0,78.5,1945518.0
+2015-04-13,78.0,79.0,78.0,78.0,682164.0
+2015-04-14,78.0,78.25,72.0,72.25,2419067.0
+2015-04-15,74.5,77.25,74.5,76.25,2058729.0
+2015-04-16,77.0,77.25,75.5,76.0,642562.0
+2015-04-19,77.0,78.75,76.75,77.0,1222581.0
+2015-04-20,77.25,78.25,76.5,77.5,1295836.0
+2015-04-21,77.5,78.0,76.75,77.5,778282.0
+2015-04-22,77.75,78.5,77.25,78.25,1092184.0
+2015-04-23,78.25,78.25,77.5,77.5,509577.0
+2015-04-26,78.0,78.0,76.75,77.56999969482422,714536.0
+2015-04-27,77.5,77.75,77.0,77.38999938964844,949995.0
+2015-04-28,77.25,83.75,77.0,80.0999984741211,7549436.0
+2015-04-29,81.5,82.0,78.25,79.41000366210938,3252630.0
+2015-04-30,79.75,82.0,79.0,79.55000305175781,3591125.0
+2015-05-03,80.0,81.25,78.25,78.70999908447266,2210002.0
+2015-05-04,79.0,79.75,78.5,78.95999908447266,695563.0
+2015-05-05,79.25,79.5,78.25,78.36000061035156,1075516.0
+2015-05-06,78.0,79.25,78.0,78.88999938964844,650601.0
+2015-05-07,78.75,78.75,76.75,77.31999969482422,1309682.0
+2015-05-10,78.0,78.25,75.75,77.5,1387262.0
+2015-05-11,77.5,78.75,76.0,76.44999694824219,1074672.0
+2015-05-12,76.0,76.5,75.75,76.38999938964844,350448.0
+2015-05-13,76.25,76.5,76.0,76.19000244140625,637316.0
+2015-05-14,76.25,78.0,76.25,76.94999694824219,781504.0
+2015-05-17,77.0,78.0,77.0,77.43000030517578,464411.0
+2015-05-18,77.25,77.75,76.75,76.97000122070312,387069.0
+2015-05-19,76.5,77.5,76.0,77.0,1289393.0
+2015-05-20,77.0,78.0,76.5,77.16999816894531,1070874.0
+2015-05-21,77.0,77.25,76.75,77.01000213623047,274735.0
+2015-05-24,77.0,77.25,76.25,76.87999725341797,283277.0
+2015-05-25,76.5,77.5,76.5,77.04000091552734,344413.0
+2015-05-26,77.25,80.75,77.0,79.94000244140625,2055492.0
+2015-05-27,80.25,80.25,77.0,78.3499984741211,1673350.0
+2015-05-28,78.75,82.0,78.0,81.2300033569336,2559079.0
+2015-05-31,81.5,81.75,78.5,79.19000244140625,2594075.0
+2015-06-01,78.75,79.5,77.0,78.06999969482422,1791645.0
+2015-06-02,78.25,79.25,76.75,77.5,2200430.0
+2015-06-03,77.5,77.75,77.25,77.4000015258789,238050.0
+2015-06-04,77.25,77.5,77.0,77.12999725341797,457812.0
+2015-06-07,77.0,77.25,76.75,76.97000122070312,256994.0
+2015-06-08,77.0,77.25,76.5,76.75,257092.0
+2015-06-09,76.5,76.75,74.5,75.69000244140625,622172.0
+2015-06-10,76.0,76.25,75.5,75.55000305175781,291593.0
+2015-06-11,76.0,76.5,75.5,76.0,245545.0
+2015-06-14,75.5,76.75,75.5,76.58999633789062,259281.0
+2015-06-15,76.75,76.75,75.5,75.97000122070312,2299811.0
+2015-06-16,76.0,76.25,75.25,75.69000244140625,3586496.0
+2015-06-17,75.5,75.75,75.25,75.48999786376953,167938.0
+2015-06-18,75.75,75.75,75.0,75.25,277402.0
+2015-06-21,75.25,75.25,74.25,74.31999969482422,219846.0
+2015-06-22,74.25,74.5,73.0,73.2699966430664,269428.0
+2015-06-23,74.5,74.75,73.25,73.56999969482422,451035.0
+2015-06-24,73.5,74.0,73.0,73.66999816894531,308837.0
+2015-06-25,73.5,74.5,73.25,74.27999877929688,361980.0
+2015-06-28,74.5,74.5,72.0,73.70999908447266,425559.0
+2015-06-29,72.0,75.0,72.0,74.62999725341797,516718.0
+2015-06-30,73.25,74.5,72.25,74.36000061035156,507600.0
+2015-07-01,74.5,74.5,73.75,73.87000274658203,453338.0
+2015-07-02,74.0,74.25,73.5,74.16999816894531,351520.0
+2015-07-05,74.0,74.75,73.25,74.01000213623047,266709.0
+2015-07-06,73.5,74.25,73.25,73.8499984741211,280742.0
+2015-07-07,73.75,73.75,73.0,73.19000244140625,372870.0
+2015-07-08,73.25,73.75,73.0,73.51000213623047,181041.0
+2015-07-09,73.25,77.0,73.25,74.63999938964844,1268025.0
+2015-07-12,74.75,75.25,73.5,73.94000244140625,622620.0
+2015-07-13,74.5,74.5,73.5,73.94000244140625,111329.0
+2015-07-14,73.75,74.25,73.75,74.19999694824219,86809.0
+2015-07-15,74.25,75.75,74.25,75.0199966430664,272320.0
+2015-07-19,75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0.0
+2015-07-20,75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0.0
+2015-07-21,75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0.0
+2015-07-22,75.5,75.5,74.0,74.48999786376953,205148.0
+2015-07-23,74.25,74.75,74.0,74.55000305175781,110007.0
+2015-07-26,74.5,75.0,73.25,74.02999877929688,116474.0
+2015-07-27,74.0,74.0,73.0,73.5,155985.0
+2015-07-28,73.25,73.75,73.0,73.08000183105469,170859.0
+2015-07-29,73.5,74.5,73.5,73.52999877929688,199364.0
+2015-07-30,74.5,76.0,74.25,74.48999786376953,708974.0
+2015-08-02,74.25,74.75,72.5,73.30000305175781,474364.0
+2015-08-03,73.0,73.25,71.5,72.97000122070312,520894.0
+2015-08-04,73.0,73.5,72.0,73.25,295827.0
+2015-08-05,73.5,74.5,73.0,74.12999725341797,316042.0
+2015-08-06,74.0,74.0,73.0,73.31999969482422,271971.0
+2015-08-09,72.25,73.25,72.0,73.0199966430664,394792.0
+2015-08-10,73.0,73.5,72.5,73.30000305175781,148610.0
+2015-08-11,73.75,73.75,73.0,73.0,241525.0
+2015-08-12,73.0,73.0,72.5,72.75,311460.0
+2015-08-13,72.75,73.0,72.5,72.6500015258789,142978.0
+2015-08-16,72.25,72.75,65.75,68.4800033569336,661821.0
+2015-08-17,67.25,71.0,67.0,68.97000122070312,516624.0
+2015-08-18,68.5,69.0,65.25,66.41999816894531,855279.0
+2015-08-19,65.5,67.0,61.0,61.709999084472656,510571.0
+2015-08-20,59.0,63.0,56.25,62.08000183105469,1657764.0
+2015-08-23,59.0,59.0,56.0,56.0099983215332,2905911.0
+2015-08-24,54.25,56.25,50.5,50.5,3137072.0
+2015-08-25,51.25,55.5,49.400001525878906,55.5,4546892.0
+2015-08-26,56.0,61.0,53.5,55.77000045776367,2917003.0
+2015-08-27,59.75,60.75,58.75,59.0099983215332,1491423.0
+2015-08-30,62.25,64.5,61.0,61.630001068115234,1853614.0
+2015-08-31,61.5,62.0,59.5,60.790000915527344,929408.0
+2015-09-01,61.25,62.5,58.0,58.65999984741211,1274384.0
+2015-09-02,57.5,58.25,55.25,58.04999923706055,2783072.0
+2015-09-03,60.0,60.0,57.75,58.04999923706055,961340.0
+2015-09-06,57.25,60.0,57.0,59.38999938964844,693896.0
+2015-09-07,60.0,61.25,59.5,60.0,809077.0
+2015-09-08,59.75,62.0,59.25,61.86000061035156,774250.0
+2015-09-09,62.5,65.5,62.5,65.12000274658203,1775500.0
+2015-09-10,63.75,67.0,63.75,65.70999908447266,1498804.0
+2015-09-13,66.75,68.25,65.25,65.76000213623047,770641.0
+2015-09-14,66.0,66.0,63.75,63.970001220703125,418746.0
+2015-09-15,63.0,63.5,61.75,62.95000076293945,1123297.0
+2015-09-16,63.75,64.0,63.0,63.099998474121094,463053.0
+2015-09-17,63.5,64.25,62.75,63.040000915527344,571826.0
+2015-09-20,62.5,62.75,62.0,62.06999969482422,231587.0
+2015-09-21,62.5,65.0,62.0,64.69999694824219,757437.0
+2015-09-27,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0.0
+2015-09-28,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0.0
+2015-09-29,64.75,64.75,62.5,63.84000015258789,595480.0
+2015-09-30,64.0,64.25,63.25,64.1500015258789,215237.0
+2015-10-01,63.0,64.5,63.0,63.7599983215332,240100.0
+2015-10-04,63.75,64.25,63.0,63.22999954223633,318697.0
+2015-10-05,63.75,63.75,63.25,63.470001220703125,183145.0
+2015-10-06,63.5,64.25,63.0,63.119998931884766,317899.0
+2015-10-07,63.5,65.25,63.5,65.05000305175781,1079606.0
+2015-10-08,64.5,65.75,64.5,65.6500015258789,420421.0
+2015-10-11,65.5,67.0,65.5,66.54000091552734,465470.0
+2015-10-12,66.25,68.0,65.75,66.69999694824219,526591.0
+2015-10-13,64.0,67.75,64.0,66.54000091552734,378676.0
+2015-10-14,66.5,67.0,65.0,65.51000213623047,411589.0
+2015-10-15,65.75,66.0,64.25,64.26000213623047,261568.0
+2015-10-18,64.75,65.75,64.25,64.7699966430664,190848.0
+2015-10-19,65.0,65.0,64.0,64.25,115630.0
+2015-10-20,64.25,64.75,63.75,63.90999984741211,144984.0
+2015-10-21,63.5,63.5,61.5,61.790000915527344,452939.0
+2015-10-22,61.5,62.5,60.0,60.720001220703125,374003.0
+2015-10-25,61.0,61.75,58.25,58.59000015258789,573039.0
+2015-10-26,58.75,60.0,58.0,59.7599983215332,581454.0
+2015-10-27,59.75,60.75,59.5,59.650001525878906,474754.0
+2015-10-28,59.25,60.25,59.25,59.7599983215332,122707.0
+2015-10-29,60.75,61.0,59.5,59.5,577352.0
+2015-11-01,59.0,59.0,58.25,58.7400016784668,251458.0
+2015-11-02,58.75,60.25,58.25,59.470001220703125,786005.0
+2015-11-03,58.25,58.25,55.0,55.400001525878906,1202240.0
+2015-11-04,56.25,57.0,53.0,55.900001525878906,571452.0
+2015-11-05,55.5,57.0,55.25,55.77000045776367,361170.0
+2015-11-08,54.5,57.25,53.75,56.709999084472656,619251.0
+2015-11-09,56.5,58.0,56.25,56.810001373291016,430204.0
+2015-11-10,56.5,56.75,56.0,56.720001220703125,353298.0
+2015-11-11,56.5,57.5,56.5,57.13999938964844,159418.0
+2015-11-12,57.0,57.25,56.5,56.959999084472656,196628.0
+2015-11-15,56.5,56.5,55.0,55.459999084472656,245784.0
+2015-11-16,55.75,56.75,54.0,56.25,526747.0
+2015-11-17,56.25,56.75,55.25,55.880001068115234,161207.0
+2015-11-18,56.0,56.25,55.0,55.470001220703125,248341.0
+2015-11-19,55.5,57.0,55.5,56.72999954223633,758260.0
+2015-11-22,56.5,60.5,56.5,58.56999969482422,1319611.0
+2015-11-23,58.0,58.25,57.5,58.15999984741211,619007.0
+2015-11-24,58.0,59.5,58.0,58.5,604748.0
+2015-11-25,58.0,59.0,58.0,58.5,274242.0
+2015-11-26,58.5,60.5,58.25,59.540000915527344,1111321.0
+2015-11-29,59.5,60.0,58.75,59.029998779296875,459780.0
+2015-11-30,59.0,60.0,58.5,59.79999923706055,740769.0
+2015-12-01,59.5,61.0,59.5,60.7400016784668,938238.0
+2015-12-02,60.75,63.75,59.75,62.63999938964844,1396879.0
+2015-12-03,63.0,65.0,61.75,62.04999923706055,1443971.0
+2015-12-06,61.25,62.25,59.75,60.470001220703125,949703.0
+2015-12-07,60.0,60.0,56.5,56.86000061035156,862142.0
+2015-12-08,54.25,55.75,53.75,54.650001525878906,1196126.0
+2015-12-09,52.5,56.75,52.5,54.970001220703125,1157103.0
+2015-12-10,55.5,56.75,54.25,54.43000030517578,1337832.0
+2015-12-13,53.0,53.5,51.5,52.939998626708984,1307634.0
+2015-12-14,53.25,53.5,51.25,51.54999923706055,719050.0
+2015-12-15,51.75,53.0,51.75,52.58000183105469,637936.0
+2015-12-16,53.0,55.5,52.75,54.470001220703125,1222287.0
+2015-12-17,54.75,55.25,54.25,54.790000915527344,888191.0
+2015-12-20,54.5,55.0,53.75,54.25,469395.0
+2015-12-21,54.25,55.5,54.25,54.54999923706055,594837.0
+2015-12-22,55.0,55.25,54.5,54.97999954223633,458098.0
+2015-12-23,55.0,56.0,54.75,54.9900016784668,657969.0
+2015-12-24,55.25,55.75,54.75,54.79999923706055,311630.0
+2015-12-27,54.5,55.0,53.25,53.72999954223633,451120.0
+2015-12-28,53.75,54.0,53.25,53.75,363632.0
+2015-12-29,53.75,54.0,52.75,53.75,324048.0
+2015-12-30,54.0,56.75,54.0,56.13999938964844,786494.0
+2015-12-31,56.0,56.0,55.0,55.5,480606.0
+2016-01-03,55.75,55.75,54.75,55.31999969482422,312513.0
+2016-01-04,55.0,55.25,53.5,53.65999984741211,304136.0
+2016-01-05,53.75,54.5,53.25,53.75,157368.0
+2016-01-06,53.75,53.75,51.5,51.93000030517578,346804.0
+2016-01-07,50.0,50.5,48.5,48.779998779296875,938127.0
+2016-01-10,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-01-11,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-01-12,46.599998474121094,47.70000076293945,46.0,46.97999954223633,565460.0
+2016-01-13,47.79999923706055,47.79999923706055,47.0,47.119998931884766,260747.0
+2016-01-14,46.79999923706055,46.79999923706055,44.79999923706055,45.2400016784668,422291.0
+2016-01-17,41.70000076293945,43.0,40.79999923706055,41.900001525878906,1236256.0
+2016-01-18,41.29999923706055,44.5,41.29999923706055,42.65999984741211,1063162.0
+2016-01-19,43.5,45.29999923706055,43.5,44.83000183105469,866185.0
+2016-01-20,43.0,44.0,42.0,43.63999938964844,637045.0
+2016-01-21,43.0,48.0,42.5,47.72999954223633,974711.0
+2016-01-24,50.5,51.25,48.0,48.4900016784668,981166.0
+2016-01-25,48.099998474121094,49.400001525878906,47.20000076293945,48.25,349032.0
+2016-01-26,47.599998474121094,48.29999923706055,47.400001525878906,47.79999923706055,442286.0
+2016-01-27,47.900001525878906,48.5,47.900001525878906,48.099998474121094,427498.0
+2016-01-28,48.099998474121094,49.900001525878906,48.099998474121094,49.22999954223633,794914.0
+2016-01-31,49.5,49.70000076293945,48.5,48.849998474121094,2062669.0
+2016-02-01,47.70000076293945,48.5,45.900001525878906,47.400001525878906,4459831.0
+2016-02-02,47.099998474121094,47.099998474121094,45.70000076293945,45.779998779296875,2395496.0
+2016-02-03,45.70000076293945,46.20000076293945,45.20000076293945,45.90999984741211,1418810.0
+2016-02-04,46.5,46.5,45.29999923706055,45.540000915527344,1568953.0
+2016-02-07,44.5,44.79999923706055,44.20000076293945,44.5,1024139.0
+2016-02-08,44.599998474121094,46.0,44.599998474121094,45.70000076293945,750679.0
+2016-02-09,45.900001525878906,47.20000076293945,45.5,46.08000183105469,1122720.0
+2016-02-10,45.79999923706055,46.20000076293945,45.5,45.86000061035156,441369.0
+2016-02-11,45.79999923706055,46.5,45.79999923706055,45.86000061035156,1506074.0
+2016-02-14,46.400001525878906,46.900001525878906,45.400001525878906,45.529998779296875,497107.0
+2016-02-15,45.099998474121094,46.0,45.0,45.720001220703125,409243.0
+2016-02-16,46.099998474121094,46.70000076293945,46.0,46.52000045776367,559416.0
+2016-02-17,46.70000076293945,46.79999923706055,46.29999923706055,46.72999954223633,282915.0
+2016-02-18,48.0,48.70000076293945,48.0,48.029998779296875,958250.0
+2016-02-21,47.20000076293945,47.900001525878906,47.20000076293945,47.5,428402.0
+2016-02-22,47.599998474121094,48.0,47.599998474121094,47.7599983215332,298913.0
+2016-02-23,47.900001525878906,48.20000076293945,47.900001525878906,47.9900016784668,152199.0
+2016-02-24,47.79999923706055,47.79999923706055,47.5,47.54999923706055,173014.0
+2016-02-25,47.70000076293945,48.20000076293945,47.70000076293945,48.08000183105469,222305.0
+2016-02-28,48.0,49.0,48.0,48.61000061035156,349552.0
+2016-02-29,48.70000076293945,49.400001525878906,48.599998474121094,49.04999923706055,708174.0
+2016-03-01,49.0,50.0,49.0,49.939998626708984,411966.0
+2016-03-02,50.0,51.25,50.0,50.56999969482422,781457.0
+2016-03-03,51.0,51.5,51.0,51.04999923706055,427665.0
+2016-03-06,52.0,54.75,52.0,53.0099983215332,612826.0
+2016-03-07,54.0,54.0,53.0,53.5,225388.0
+2016-03-08,53.5,54.5,53.5,54.06999969482422,205105.0
+2016-03-09,53.75,54.25,53.5,54.0,366455.0
+2016-03-10,54.0,57.5,54.0,56.31999969482422,630512.0
+2016-03-13,57.25,58.5,57.0,57.75,544336.0
+2016-03-14,58.0,58.5,57.75,58.15999984741211,373197.0
+2016-03-15,58.25,58.5,57.75,58.380001068115234,429998.0
+2016-03-16,58.5,59.0,58.5,58.97999954223633,156404.0
+2016-03-17,58.75,60.0,58.75,59.25,1003173.0
+2016-03-20,59.75,64.0,59.5,63.189998626708984,1152583.0
+2016-03-21,63.25,64.0,62.75,63.029998779296875,402006.0
+2016-03-22,63.25,66.0,61.0,64.66000366210938,883417.0
+2016-03-23,65.75,67.25,63.75,64.0,434726.0
+2016-03-24,64.0,64.0,59.5,59.619998931884766,517056.0
+2016-03-27,58.5,59.25,53.75,54.04999923706055,996278.0
+2016-03-28,54.75,57.0,53.25,54.310001373291016,1337692.0
+2016-03-29,54.5,55.25,53.5,54.400001525878906,271112.0
+2016-03-30,54.5,55.75,53.75,54.7400016784668,843001.0
+2016-03-31,54.75,56.5,54.0,56.04999923706055,566915.0
+2016-04-03,56.0,57.0,54.0,56.47999954223633,419317.0
+2016-04-04,57.0,58.5,57.0,57.22999954223633,280072.0
+2016-04-05,57.0,58.0,56.75,57.2599983215332,204233.0
+2016-04-06,58.0,58.0,56.5,56.59000015258789,228383.0
+2016-04-07,56.75,57.5,56.5,56.7599983215332,130339.0
+2016-04-10,57.0,57.75,57.0,57.72999954223633,202465.0
+2016-04-11,57.75,59.0,57.25,58.06999969482422,379027.0
+2016-04-12,58.0,59.25,57.75,57.970001220703125,306310.0
+2016-04-13,58.75,58.75,58.0,58.52000045776367,177539.0
+2016-04-14,58.0,59.25,58.0,59.099998474121094,224616.0
+2016-04-17,59.5,59.5,57.25,57.43000030517578,1419918.0
+2016-04-18,57.0,58.25,56.5,57.81999969482422,124907.0
+2016-04-19,58.75,58.75,57.75,58.52000045776367,381922.0
+2016-04-20,58.5,60.5,58.5,59.439998626708984,618456.0
+2016-04-21,60.0,61.5,60.0,61.27000045776367,684085.0
+2016-04-24,61.5,62.75,61.25,61.650001525878906,443615.0
+2016-04-25,61.5,67.5,61.5,66.77999877929688,3129539.0
+2016-04-26,67.0,67.0,63.75,66.4800033569336,1131152.0
+2016-04-27,66.5,67.0,65.5,65.51000213623047,327523.0
+2016-04-28,65.75,66.0,64.0,64.5,495675.0
+2016-05-01,64.5,64.75,62.25,62.79999923706055,458604.0
+2016-05-02,63.0,64.75,61.75,64.1500015258789,1110005.0
+2016-05-03,64.5,65.0,62.25,62.400001525878906,444833.0
+2016-05-04,62.0,62.75,61.5,62.31999969482422,174831.0
+2016-05-05,62.5,63.0,62.0,62.279998779296875,244649.0
+2016-05-08,63.0,63.0,60.75,60.970001220703125,777360.0
+2016-05-09,60.5,61.0,60.0,60.54999923706055,359840.0
+2016-05-10,60.5,60.75,59.5,59.88999938964844,280568.0
+2016-05-11,60.0,61.25,58.75,60.869998931884766,558965.0
+2016-05-12,61.0,61.5,60.5,61.04999923706055,441067.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,55.5,58.0,54.25,57.7400016784668,404449.0
+2016-05-25,57.75,59.5,55.75,57.099998474121094,512132.0
+2016-05-26,57.25,58.0,57.0,57.029998779296875,233033.0
+2016-05-29,56.0,57.25,56.0,56.45000076293945,84808.0
+2016-05-30,56.25,56.75,55.0,55.06999969482422,222395.0
+2016-05-31,55.0,57.0,55.0,56.95000076293945,230067.0
+2016-06-01,57.25,58.25,57.0,58.06999969482422,460506.0
+2016-06-02,58.5,58.75,58.0,58.29999923706055,341071.0
+2016-06-05,58.25,59.0,57.5,57.54999923706055,246288.0
+2016-06-06,57.75,61.75,57.75,61.06999969482422,679065.0
+2016-06-07,61.5,62.25,60.0,61.040000915527344,528048.0
+2016-06-08,61.5,63.25,60.5,60.709999084472656,881775.0
+2016-06-09,61.25,62.0,61.0,61.7599983215332,331852.0
+2016-06-12,61.0,61.75,61.0,61.02000045776367,127079.0
+2016-06-13,61.25,62.0,61.0,61.5,251776.0
+2016-06-14,,,,,
+2016-06-15,60.5,61.5,60.0,60.31999969482422,196006.0
+2016-06-16,60.75,61.5,60.5,61.25,197996.0
+2016-06-19,61.5,62.5,61.0,62.040000915527344,304058.0
+2016-06-20,62.5,64.5,62.25,63.9900016784668,1117806.0
+2016-06-21,64.5,66.25,63.25,63.459999084472656,1046325.0
+2016-06-22,64.25,64.25,62.25,62.529998779296875,794615.0
+2016-06-23,62.5,63.75,62.5,63.25,344333.0
+2016-06-26,60.5,64.75,60.25,64.0,758514.0
+2016-06-27,64.0,68.75,64.0,65.75,2076802.0
+2016-06-28,65.0,67.5,63.5,64.0,937653.0
+2016-06-29,64.25,65.25,63.0,63.25,754519.0
+2016-06-30,63.75,63.75,62.75,62.75,540449.0
+2016-07-03,63.75,63.75,62.75,62.75,540449.0
+2016-07-04,62.75,62.75,62.75,62.75,0.0
+2016-07-05,62.75,62.75,62.75,62.75,0.0
+2016-07-06,62.75,62.75,62.75,62.75,0.0
+2016-07-10,63.0,64.25,63.0,63.5,176609.0
+2016-07-11,63.25,63.75,63.0,63.25,127393.0
+2016-07-12,63.25,64.75,63.0,64.5,2222522.0
+2016-07-14,64.5,65.0,63.75,64.0,411061.0
+2016-07-17,64.0,64.5,63.5,63.5,102377.0
+2016-07-18,64.0,64.5,63.25,63.5,128510.0
+2016-07-19,63.5,64.0,63.25,63.75,111160.0
+2016-07-20,63.5,64.25,63.25,64.25,96359.0
+2016-07-21,64.25,64.25,63.5,64.0,270069.0
+2016-07-24,63.75,63.75,62.0,62.5,405468.0
+2016-07-25,62.5,63.25,61.0,63.0,428511.0
+2016-07-26,63.0,63.75,62.5,63.75,255353.0
+2016-07-27,63.75,64.0,62.75,63.25,224535.0
+2016-07-28,62.75,64.0,62.75,63.25,217117.0
+2016-07-31,62.5,64.25,62.5,63.5,621203.0
+2016-08-01,63.25,65.0,63.0,65.0,388154.0
+2016-08-02,64.75,64.75,63.5,64.25,182688.0
+2016-08-03,64.0,64.75,63.25,63.5,232741.0
+2016-08-04,63.5,63.5,63.0,63.0,297625.0
+2016-08-07,63.0,63.75,63.0,63.0,140118.0
+2016-08-08,63.25,63.25,62.5,62.5,112669.0
+2016-08-09,63.0,63.0,62.0,62.75,615393.0
+2016-08-10,62.25,62.75,61.5,61.75,377009.0
+2016-08-11,61.5,61.75,61.0,61.0,206388.0
+2016-08-14,61.5,62.75,61.5,62.5,2832822.0
+2016-08-15,62.25,62.5,61.25,61.5,140101.0
+2016-08-16,61.5,61.5,60.75,61.0,186130.0
+2016-08-17,60.75,62.0,60.75,61.5,261485.0
+2016-08-18,61.5,61.5,60.5,61.5,96653.0
+2016-08-21,61.0,62.5,61.0,62.5,555866.0
+2016-08-22,61.5,61.5,60.5,60.75,155602.0
+2016-08-23,60.5,60.5,59.5,60.0,212193.0
+2016-08-24,60.25,60.5,58.5,59.0,229675.0
+2016-08-25,58.5,60.0,57.0,60.0,217433.0
+2016-08-28,58.5,60.5,58.5,59.75,377032.0
+2016-08-29,59.75,60.0,59.0,59.75,51529.0
+2016-08-30,60.0,61.5,60.0,61.0,197042.0
+2016-08-31,61.0,61.0,59.75,60.0,237326.0
+2016-09-01,59.75,60.0,59.5,59.5,218594.0
+2016-09-04,59.0,61.0,59.0,60.75,161062.0
+2016-09-05,61.0,61.0,60.25,60.75,125585.0
+2016-09-06,60.75,61.0,60.5,60.5,76737.0
+2016-09-07,60.25,61.0,59.25,59.75,276582.0
+2016-09-08,60.0,60.75,59.5,60.0,291676.0
+2016-09-11,60.0,60.0,60.0,60.0,0.0
+2016-09-12,60.0,60.0,60.0,60.0,0.0
+2016-09-18,59.75,60.0,59.0,59.75,87830.0
+2016-09-19,59.75,60.0,58.75,59.25,162067.0
+2016-09-20,59.5,59.5,58.5,58.5,550773.0
+2016-09-21,59.5,59.75,57.75,58.0,385377.0
+2016-09-22,59.5,59.75,57.75,58.0,385377.0
+2016-09-25,58.0,58.25,56.0,56.25,191495.0
+2016-09-26,56.0,56.0,55.0,55.75,480204.0
+2016-09-27,54.25,55.25,53.75,53.75,806198.0
+2016-09-28,53.25,54.0,51.5,52.0,747685.0
+2016-09-29,50.5,52.0,50.0,50.75,819449.0
+2016-10-02,51.0,51.25,50.0,50.75,770015.0
+2016-10-03,46.0,50.25,46.0,47.79999923706055,570669.0
+2016-10-04,48.0,52.0,47.79999923706055,51.75,1094515.0
+2016-10-05,51.75,54.0,51.25,52.75,663841.0
+2016-10-06,52.0,53.5,51.75,51.75,473736.0
+2016-10-09,52.0,52.5,51.75,52.5,1007021.0
+2016-10-10,51.5,53.0,51.25,52.75,413897.0
+2016-10-11,53.0,53.75,52.75,53.5,649759.0
+2016-10-12,53.75,55.75,53.25,55.0,1904301.0
+2016-10-13,54.5,56.75,54.5,56.75,681084.0
+2016-10-16,56.5,56.75,56.25,56.75,376128.0
+2016-10-17,56.25,56.75,55.25,55.5,134948.0
+2016-10-18,55.0,55.5,53.5,54.0,190772.0
+2016-10-19,54.0,54.0,53.0,54.0,635578.0
+2016-10-20,54.5,58.5,54.5,57.25,612119.0
+2016-10-23,57.0,59.25,56.5,59.0,629202.0
+2016-10-24,,,,,
+2016-10-25,59.5,60.5,59.25,60.0,1419576.0
+2016-10-26,59.5,60.0,58.75,59.75,1982576.0
+2016-10-27,59.25,60.25,59.0,60.0,346360.0
+2016-10-30,59.5,61.5,59.5,60.5,1059698.0
+2016-10-31,60.5,61.0,59.75,61.0,928182.0
+2016-11-01,61.25,62.0,61.0,62.0,726997.0
+2016-11-02,61.5,63.25,61.25,62.75,1648416.0
+2016-11-03,62.5,63.25,62.5,63.25,717147.0
+2016-11-06,63.25,64.25,63.25,64.0,853890.0
+2016-11-07,64.0,65.5,64.0,65.5,847796.0
+2016-11-08,65.0,66.75,65.0,66.25,1598610.0
+2016-11-09,64.75,67.25,64.5,67.0,2344674.0
+2016-11-10,66.75,70.0,66.75,69.25,2767596.0
+2016-11-13,69.5,71.5,69.5,70.75,3030059.0
+2016-11-14,70.75,72.25,70.5,71.75,2816848.0
+2016-11-15,71.5,72.0,65.5,68.0,4404394.0
+2016-11-16,68.25,70.25,67.75,69.25,4710314.0
+2016-11-17,69.5,70.0,68.0,68.0,948411.0
+2016-11-20,68.0,69.25,66.0,66.75,337058.0
+2016-11-21,66.75,67.0,64.5,64.5,400858.0
+2016-11-22,65.0,66.5,65.0,66.25,3512519.0
+2016-11-23,66.5,70.5,66.5,69.75,6119227.0
+2016-11-24,70.0,71.0,67.0,69.75,5317005.0
+2016-11-27,68.75,71.75,68.75,71.0,1560241.0
+2016-11-28,70.75,74.5,70.75,74.0,1320497.0
+2016-11-29,74.5,75.5,73.5,75.0,4216590.0
+2016-11-30,75.0,76.0,74.75,75.0,4088328.0
+2016-12-01,75.5,76.0,74.75,75.0,655542.0
+2016-12-04,75.5,76.0,75.0,75.0,518838.0
+2016-12-05,74.25,75.5,73.25,75.0,1707804.0
+2016-12-06,74.5,75.25,74.5,75.0,1080431.0
+2016-12-07,74.75,75.25,74.75,75.0,2241940.0
+2016-12-08,74.5,75.25,74.5,75.0,1174710.0
+2016-12-11,74.75,75.25,74.75,75.25,686867.0
+2016-12-12,75.0,75.25,75.0,75.0,3697523.0
+2016-12-13,74.75,75.5,74.75,75.25,5805346.0
+2016-12-14,74.75,75.25,74.25,74.75,272636.0
+2016-12-15,75.0,75.25,74.75,74.75,445309.0
+2016-12-18,74.75,75.25,74.5,75.0,424030.0
+2016-12-19,74.75,75.25,74.75,75.0,315930.0
+2016-12-20,74.75,75.25,74.75,74.75,630398.0
+2016-12-21,74.75,75.0,74.75,75.0,482002.0
+2016-12-22,75.0,75.0,74.75,75.0,587953.0
+2016-12-25,75.0,75.0,74.5,75.0,744019.0
+2016-12-26,,,,,
+2016-12-27,74.75,75.0,74.25,74.75,2114042.0
+2016-12-28,75.0,75.0,74.0,74.75,599576.0
+2016-12-29,74.5,75.0,74.25,74.75,837153.0
+2017-01-01,75.0,75.5,74.75,75.0,144964.0
+2017-01-02,74.75,75.0,74.5,74.75,230485.0
+2017-01-03,74.5,75.0,74.25,75.0,292323.0
+2017-01-04,74.5,75.0,74.0,74.75,187825.0
+2017-01-05,74.5,74.75,73.25,74.0,94956.0
+2017-01-08,73.5,74.0,73.0,73.75,174516.0
+2017-01-09,73.25,74.25,72.25,74.25,697759.0
+2017-01-10,73.75,74.0,72.5,72.5,149742.0
+2017-01-11,72.5,72.75,69.0,70.0,339028.0
+2017-01-12,70.0,70.75,69.25,69.5,152383.0
+2017-01-15,70.0,71.25,69.5,71.25,161991.0
+2017-01-16,71.5,71.5,69.0,69.75,268428.0
+2017-01-17,70.0,71.0,69.0,70.75,281269.0
+2017-01-18,70.25,71.25,70.25,71.25,166647.0
+2017-01-19,71.5,71.5,70.25,70.5,445939.0
+2017-01-22,70.25,70.75,69.75,70.5,324861.0
+2017-01-23,70.25,71.25,70.0,71.25,539317.0
+2017-01-24,71.0,71.75,70.5,70.5,178973.0
+2017-01-25,70.75,71.0,69.5,69.75,555800.0
+2017-01-26,69.5,69.75,69.0,69.5,358557.0
+2017-01-29,69.5,71.0,69.25,70.75,314531.0
+2017-01-30,71.0,71.0,70.0,70.0,168198.0
+2017-01-31,70.5,70.5,69.5,69.75,96852.0
+2017-02-01,69.75,70.0,69.75,69.75,55714.0
+2017-02-02,69.75,70.0,69.5,69.75,32424.0
+2017-02-05,70.0,70.0,69.0,69.25,66990.0
+2017-02-06,69.0,69.25,68.75,68.75,90842.0
+2017-02-07,69.0,69.0,68.5,68.5,140854.0
+2017-02-08,68.5,68.5,67.25,67.5,148653.0
+2017-02-09,68.0,68.0,67.25,67.25,108739.0
+2017-02-12,67.0,68.0,67.0,67.25,83562.0
+2017-02-13,67.25,67.25,67.0,67.25,81165.0
+2017-02-14,67.5,67.5,67.0,67.0,101382.0
+2017-02-15,67.25,68.5,67.0,68.25,156967.0
+2017-02-16,68.0,70.5,68.0,69.5,416373.0
+2017-02-19,70.0,70.25,69.25,70.0,183228.0
+2017-02-20,70.0,70.0,69.0,69.25,101071.0
+2017-02-21,68.75,69.25,68.5,68.75,101620.0
+2017-02-22,68.75,69.25,65.5,65.75,704666.0
+2017-02-23,66.0,67.0,66.0,66.25,631546.0
+2017-02-26,66.25,66.75,65.75,66.0,494539.0
+2017-02-27,66.0,66.75,65.75,66.0,321096.0
+2017-02-28,66.25,66.5,65.25,66.0,216968.0
+2017-03-01,66.25,66.5,66.0,66.0,89061.0
+2017-03-02,66.0,67.0,66.0,67.0,176482.0
+2017-03-05,66.75,66.75,66.0,66.0,136084.0
+2017-03-06,66.0,66.25,65.75,65.75,175498.0
+2017-03-07,65.75,66.5,65.75,66.0,168421.0
+2017-03-08,66.25,66.75,66.0,66.75,373789.0
+2017-03-09,68.75,70.75,68.25,68.75,1634942.0
+2017-03-12,68.75,68.75,66.5,67.0,179546.0
+2017-03-13,66.75,67.5,66.75,66.75,87545.0
+2017-03-14,66.75,67.25,65.75,67.25,211447.0
+2017-03-15,67.75,68.25,67.5,68.25,112966.0
+2017-03-16,68.0,70.25,68.0,69.0,424928.0
+2017-03-19,69.0,69.75,68.25,68.5,212163.0
+2017-03-20,68.5,68.75,68.5,68.5,59106.0
+2017-03-21,68.5,69.25,67.5,67.5,314771.0
+2017-03-22,69.0,69.75,68.0,68.5,527556.0
+2017-03-23,69.0,69.25,68.0,68.75,294814.0
+2017-03-26,68.5,69.25,68.5,69.25,228490.0
+2017-03-27,68.75,69.5,68.5,68.75,108305.0
+2017-03-28,69.0,69.0,67.75,68.0,272154.0
+2017-03-29,68.0,68.5,68.0,68.5,106233.0
+2017-03-30,68.0,68.5,67.75,68.0,591127.0
+2017-04-02,,,,,
+2017-04-03,68.5,69.0,68.0,69.0,224259.0
+2017-04-04,,,,,
+2017-04-05,68.0,71.0,67.75,68.5,2277294.0
+2017-04-06,68.5,69.0,68.0,68.0,842206.0
+2017-04-09,68.25,68.5,68.0,68.0,286945.0
+2017-04-10,68.0,68.25,66.75,67.5,460015.0
+2017-04-11,67.25,67.75,67.0,67.5,208572.0
+2017-04-12,68.0,68.0,67.25,67.5,234517.0
+2017-04-13,67.5,67.75,67.5,67.5,124283.0
+2017-04-16,67.25,67.5,66.75,67.25,142680.0
+2017-04-17,67.25,68.0,67.0,67.0,221265.0
+2017-04-18,67.25,67.25,66.75,67.25,191553.0
+2017-04-19,67.0,67.5,67.0,67.25,122713.0
+2017-04-20,67.0,67.75,67.0,67.0,105429.0
+2017-04-23,68.0,68.0,67.5,68.0,187537.0
+2017-04-24,67.75,68.0,67.25,67.75,117422.0
+2017-04-25,67.5,67.5,66.75,67.0,203710.0
+2017-04-26,67.0,67.5,67.0,67.0,74183.0
+2017-04-27,67.0,67.25,67.0,67.25,38294.0
+2017-04-30,67.25,67.5,66.75,67.25,265946.0
+2017-05-01,67.25,68.25,67.0,67.25,201711.0
+2017-05-02,,,,,
+2017-05-03,67.75,67.75,67.0,67.25,135933.0
+2017-05-04,67.0,67.5,67.0,67.25,58403.0
+2017-05-07,67.0,67.5,67.0,67.0,38181.0
+2017-05-08,67.0,67.25,67.0,67.0,44602.0
+2017-05-09,,,,,
+2017-05-10,67.25,67.5,67.25,67.25,36541.0
+2017-05-11,67.5,68.5,67.25,68.0,216983.0
+2017-05-14,68.0,68.0,67.0,67.25,212184.0
+2017-05-15,67.25,67.75,67.0,67.25,131838.0
+2017-05-16,67.25,67.5,67.0,67.25,96174.0
+2017-05-17,67.25,67.5,67.0,67.0,45857.0
+2017-05-18,67.25,67.75,67.0,67.25,91888.0
+2017-05-21,67.25,68.0,67.25,67.75,176474.0
+2017-05-22,67.5,68.0,67.5,67.75,325172.0
+2017-05-23,67.5,67.75,67.5,67.5,118524.0
+2017-05-24,67.5,67.75,67.5,67.5,59398.0
+2017-05-25,67.5,67.75,67.5,67.5,139643.0
+2017-05-28,67.5,68.0,67.5,67.75,77561.0
+2017-05-29,67.75,68.0,67.5,68.0,71144.0
+2017-05-30,67.5,68.0,67.25,67.5,97957.0
+2017-05-31,67.25,67.5,67.0,67.25,62836.0
+2017-06-01,67.25,67.25,66.0,66.25,352135.0
+2017-06-04,66.19999694824219,67.0,66.0999984741211,67.0,59827.0
+2017-06-05,66.30000305175781,68.80000305175781,66.30000305175781,68.5999984741211,466923.0
+2017-06-06,68.0,68.5,67.69999694824219,67.80000305175781,115237.0
+2017-06-07,67.5,68.0,67.5,67.9000015258789,51370.0
+2017-06-08,67.80000305175781,67.80000305175781,67.5,67.5999984741211,52756.0
+2017-06-11,67.0,67.0,66.5,66.5,172427.0
+2017-06-12,66.5,66.80000305175781,66.4000015258789,66.4000015258789,21507.0
+2017-06-13,66.5,66.5,66.0,66.19999694824219,91884.0
+2017-06-14,66.19999694824219,66.30000305175781,66.0,66.0999984741211,102803.0
+2017-06-15,66.0,67.0,66.0,67.0,56321.0
+2017-06-18,66.9000015258789,67.0,66.5,66.80000305175781,46905.0
+2017-06-19,66.80000305175781,67.5,66.69999694824219,67.4000015258789,92451.0
+2017-06-20,67.5999984741211,67.5999984741211,66.4000015258789,66.4000015258789,68331.0
+2017-06-21,66.69999694824219,71.5,66.5,70.5999984741211,2332583.0
+2017-06-22,68.5,74.9000015258789,68.5,74.0,2796743.0
+2017-06-25,74.0,74.0,74.0,74.0,0.0
+2017-06-26,68.5,74.9000015258789,68.5,74.0,2796743.0
+2017-06-27,68.5,74.9000015258789,68.5,74.0,2796743.0
+2017-06-28,68.5,74.9000015258789,68.5,74.0,2796743.0
+2017-06-29,68.5,74.9000015258789,68.5,74.0,2796743.0
+2017-07-02,72.19999694824219,75.5999984741211,72.0999984741211,74.0999984741211,1048649.0
+2017-07-03,74.0999984741211,75.0999984741211,73.0,75.0,418095.0
+2017-07-04,75.0,75.0,74.0,74.0,57883.0
+2017-07-05,74.0,74.0,73.30000305175781,73.5999984741211,103359.0
+2017-07-06,73.4000015258789,73.4000015258789,71.5,71.5999984741211,50213.0
+2017-07-09,71.0999984741211,72.5999984741211,71.0,71.5,89239.0
+2017-07-10,71.5,72.0,70.30000305175781,70.30000305175781,263226.0
+2017-07-11,70.5,70.80000305175781,70.0,70.0,279593.0
+2017-07-12,70.4000015258789,70.9000015258789,70.30000305175781,70.80000305175781,121031.0
+2017-07-13,70.4000015258789,70.69999694824219,70.0,70.0,260756.0
+2017-07-16,70.0999984741211,70.69999694824219,70.0999984741211,70.69999694824219,86952.0
+2017-07-17,70.5999984741211,71.0999984741211,69.9000015258789,70.0,302394.0
+2017-07-18,70.0,70.0,69.5,69.5999984741211,110904.0
+2017-07-19,69.5,70.0,69.5,69.5,94143.0
+2017-07-20,69.5,70.30000305175781,69.5,70.19999694824219,85566.0
+2017-07-23,70.0999984741211,70.30000305175781,68.69999694824219,69.0,133423.0
+2017-07-24,69.0,69.0,68.69999694824219,68.9000015258789,102941.0
+2017-07-25,69.0,69.0,68.5999984741211,69.0,35054.0
+2017-07-26,68.80000305175781,69.0,68.5,68.69999694824219,27623.0
+2017-07-27,69.0,69.0,68.0999984741211,68.30000305175781,70646.0
+2017-07-30,68.5,69.0,68.19999694824219,68.5999984741211,70933.0
+2017-07-31,68.4000015258789,68.69999694824219,67.80000305175781,67.9000015258789,98490.0
+2017-08-01,68.0999984741211,69.5,68.0999984741211,68.5999984741211,62607.0
+2017-08-02,68.5999984741211,68.5999984741211,67.9000015258789,67.9000015258789,68965.0
+2017-08-03,67.80000305175781,67.9000015258789,67.5,67.5999984741211,86392.0
+2017-08-06,67.5999984741211,68.5,67.0,67.30000305175781,168977.0
+2017-08-07,66.69999694824219,67.5,66.0999984741211,66.0999984741211,325123.0
+2017-08-08,66.0999984741211,67.0,66.0999984741211,67.0,213390.0
+2017-08-09,66.69999694824219,66.9000015258789,66.4000015258789,66.5,95154.0
+2017-08-10,66.4000015258789,66.80000305175781,66.0999984741211,66.69999694824219,149949.0
+2017-08-13,66.5999984741211,66.9000015258789,66.19999694824219,66.5999984741211,97816.0
+2017-08-14,66.5999984741211,67.19999694824219,66.5999984741211,67.19999694824219,132375.0
+2017-08-15,67.19999694824219,67.4000015258789,66.5999984741211,67.19999694824219,104573.0
+2017-08-16,67.4000015258789,68.0,67.0,68.0,117263.0
+2017-08-17,68.0,68.4000015258789,67.69999694824219,67.9000015258789,124494.0
+2017-08-20,68.0,68.5999984741211,67.4000015258789,67.9000015258789,581644.0
+2017-08-21,67.5999984741211,67.80000305175781,66.30000305175781,66.5,429615.0
+2017-08-22,66.5,66.80000305175781,66.0999984741211,66.69999694824219,258208.0
+2017-08-23,66.9000015258789,67.0999984741211,66.30000305175781,66.4000015258789,149154.0
+2017-08-24,66.5999984741211,67.80000305175781,66.5,67.30000305175781,599338.0
+2017-08-27,67.19999694824219,68.0,67.0999984741211,67.19999694824219,126465.0
+2017-08-28,67.0999984741211,67.80000305175781,67.0,67.5999984741211,175708.0
+2017-08-29,67.69999694824219,68.0,67.4000015258789,68.0,491071.0
+2017-08-30,68.0,68.0,68.0,68.0,0.0
+2017-08-31,68.0,68.0,68.0,68.0,0.0
+2017-09-03,68.0,68.0,68.0,68.0,0.0
+2017-09-04,68.0,68.0,68.0,68.0,0.0
+2017-09-05,68.0,68.0,68.0,68.0,0.0
+2017-09-06,68.0,68.0,68.0,68.0,0.0
+2017-09-07,68.5,69.0,68.19999694824219,69.0,90050.0
+2017-09-10,68.5,69.0,68.5,68.5999984741211,57109.0
+2017-09-11,68.4000015258789,68.5999984741211,68.0,68.19999694824219,66554.0
+2017-09-12,68.0,68.0,67.30000305175781,67.5,465566.0
+2017-09-13,67.30000305175781,67.69999694824219,67.30000305175781,67.30000305175781,63187.0
+2017-09-14,67.30000305175781,67.5,67.0999984741211,67.5,45704.0
+2017-09-17,67.30000305175781,67.5999984741211,67.0,67.0,111950.0
+2017-09-18,67.0,67.19999694824219,66.9000015258789,67.0,59287.0
+2017-09-19,67.0,67.0999984741211,66.0,66.19999694824219,152905.0
+2017-09-20,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2017-09-21,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2017-09-24,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2017-09-25,67.19999694824219,67.69999694824219,67.0,67.0,97612.0
+2017-09-26,67.0,67.4000015258789,67.0,67.0,51589.0
+2017-09-27,67.0,67.0,66.0,66.80000305175781,132795.0
+2017-09-28,67.0,67.30000305175781,66.5,67.30000305175781,63723.0
+2017-10-01,66.69999694824219,67.0999984741211,66.30000305175781,67.0,53767.0
+2017-10-02,66.5999984741211,67.0,66.5,66.80000305175781,55891.0
+2017-10-03,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0.0
+2017-10-04,66.5,66.69999694824219,66.4000015258789,66.5999984741211,75765.0
+2017-10-05,66.30000305175781,66.69999694824219,66.19999694824219,66.5999984741211,73417.0
+2017-10-08,66.5,66.80000305175781,66.19999694824219,66.80000305175781,86672.0
+2017-10-09,66.30000305175781,66.80000305175781,66.30000305175781,66.4000015258789,137433.0
+2017-10-10,66.5,66.80000305175781,66.4000015258789,66.69999694824219,87756.0
+2017-10-11,66.5999984741211,66.5999984741211,64.80000305175781,65.0,219696.0
+2017-10-12,64.0999984741211,65.0,63.0,65.0,316996.0
+2017-10-15,64.5999984741211,65.0,63.400001525878906,63.79999923706055,171983.0
+2017-10-16,63.5,63.5,62.599998474121094,62.900001525878906,74344.0
+2017-10-17,62.79999923706055,63.5,62.70000076293945,63.5,100558.0
+2017-10-18,63.5,63.5,63.0,63.099998474121094,34388.0
+2017-10-19,63.099998474121094,63.099998474121094,62.79999923706055,62.900001525878906,84584.0
+2017-10-22,62.900001525878906,63.0,61.5,61.900001525878906,212713.0
+2017-10-23,61.900001525878906,62.0,60.599998474121094,60.79999923706055,132457.0
+2017-10-24,60.70000076293945,60.70000076293945,59.099998474121094,59.5,190441.0
+2017-10-25,59.400001525878906,61.900001525878906,59.400001525878906,61.900001525878906,74471.0
+2017-10-26,61.599998474121094,62.29999923706055,61.0,62.099998474121094,97111.0
+2017-10-29,61.5,62.20000076293945,61.29999923706055,61.5,65493.0
+2017-10-30,61.5,61.79999923706055,60.900001525878906,60.900001525878906,75809.0
+2017-10-31,60.599998474121094,60.900001525878906,60.0,60.29999923706055,125737.0
+2017-11-01,61.0,61.20000076293945,60.20000076293945,60.29999923706055,34660.0
+2017-11-02,60.099998474121094,61.5,60.0,61.5,80123.0
+2017-11-05,60.0,62.0,59.70000076293945,61.900001525878906,204186.0
+2017-11-06,60.599998474121094,62.70000076293945,60.599998474121094,62.70000076293945,233427.0
+2017-11-07,62.29999923706055,63.79999923706055,61.0,63.5,502206.0
+2017-11-08,62.5,64.19999694824219,62.0,64.19999694824219,143017.0
+2017-11-09,62.70000076293945,64.5999984741211,62.70000076293945,64.5,177346.0
+2017-11-12,62.400001525878906,65.0,62.29999923706055,65.0,395329.0
+2017-11-13,64.4000015258789,65.5999984741211,63.0,65.5,1797778.0
+2017-11-14,64.5,65.19999694824219,64.0,64.80000305175781,432321.0
+2017-11-15,64.19999694824219,64.30000305175781,62.0,62.0,264374.0
+2017-11-16,62.400001525878906,64.4000015258789,61.20000076293945,64.30000305175781,476244.0
+2017-11-19,63.099998474121094,63.70000076293945,61.099998474121094,61.099998474121094,568778.0
+2017-11-20,61.79999923706055,62.400001525878906,61.0,61.099998474121094,257030.0
+2017-11-21,61.20000076293945,61.400001525878906,60.0,60.0,154597.0
+2017-11-22,60.099998474121094,60.29999923706055,59.20000076293945,59.70000076293945,561937.0
+2017-11-23,59.79999923706055,60.5,59.70000076293945,60.0,416776.0
+2017-11-26,60.099998474121094,60.20000076293945,59.79999923706055,60.0,519544.0
+2017-11-27,60.0,60.70000076293945,59.70000076293945,59.900001525878906,666691.0
+2017-11-28,59.900001525878906,60.20000076293945,59.70000076293945,60.099998474121094,393475.0
+2017-11-29,60.099998474121094,60.20000076293945,59.5,59.5,624749.0
+2017-11-30,59.5,59.79999923706055,58.900001525878906,59.20000076293945,523497.0
+2017-12-03,59.20000076293945,60.0,58.900001525878906,59.0,1144481.0
+2017-12-04,59.0,60.29999923706055,59.0,59.900001525878906,1509178.0
+2017-12-05,59.79999923706055,59.900001525878906,59.29999923706055,59.5,434243.0
+2017-12-06,59.599998474121094,59.79999923706055,59.099998474121094,59.099998474121094,327316.0
+2017-12-07,59.099998474121094,60.0,59.0,59.900001525878906,543677.0
+2017-12-10,60.20000076293945,62.70000076293945,59.79999923706055,62.0,1776407.0
+2017-12-11,62.29999923706055,62.5,60.79999923706055,61.0,699501.0
+2017-12-12,61.099998474121094,61.400001525878906,60.400001525878906,60.5,408186.0
+2017-12-13,60.599998474121094,61.20000076293945,60.29999923706055,60.70000076293945,152379.0
+2017-12-14,60.599998474121094,60.599998474121094,59.400001525878906,59.599998474121094,336079.0
+2017-12-17,59.79999923706055,60.0,59.20000076293945,59.400001525878906,309026.0
+2017-12-18,59.400001525878906,59.79999923706055,59.29999923706055,59.5,297495.0
+2017-12-19,59.599998474121094,60.599998474121094,59.400001525878906,60.20000076293945,613747.0
+2017-12-20,60.5,60.5,59.400001525878906,60.0,389425.0
+2017-12-21,59.900001525878906,60.20000076293945,59.70000076293945,59.79999923706055,177336.0
+2017-12-24,60.0,60.0,59.599998474121094,59.70000076293945,110448.0
+2017-12-25,59.599998474121094,59.79999923706055,59.5,59.5,66961.0
+2017-12-26,59.400001525878906,59.5,59.29999923706055,59.5,169894.0
+2017-12-27,59.400001525878906,59.70000076293945,59.400001525878906,59.599998474121094,182083.0
+2017-12-28,59.5,60.0,59.20000076293945,59.5,349846.0
+2017-12-31,59.400001525878906,59.5,59.0,59.099998474121094,461250.0
+2018-01-01,59.0,59.0,58.0,58.599998474121094,221023.0
+2018-01-02,58.70000076293945,59.0,58.5,58.5,104824.0
+2018-01-03,58.5,59.099998474121094,58.20000076293945,59.099998474121094,126802.0
+2018-01-04,59.29999923706055,59.70000076293945,59.0,59.5,257154.0
+2018-01-07,59.400001525878906,59.70000076293945,59.20000076293945,59.400001525878906,105006.0
+2018-01-08,59.400001525878906,59.400001525878906,58.900001525878906,58.900001525878906,118037.0
+2018-01-09,58.79999923706055,59.20000076293945,58.599998474121094,58.70000076293945,135296.0
+2018-01-10,58.70000076293945,59.0,58.0,58.29999923706055,353028.0
+2018-01-11,58.400001525878906,58.599998474121094,58.0,58.29999923706055,192370.0
+2018-01-14,59.0,59.0,58.20000076293945,58.29999923706055,246145.0
+2018-01-15,58.29999923706055,58.79999923706055,58.29999923706055,58.599998474121094,152166.0
+2018-01-16,58.5,60.29999923706055,58.400001525878906,60.0,830267.0
+2018-01-17,59.5,60.29999923706055,59.5,59.900001525878906,374802.0
+2018-01-18,60.0,61.0,59.5,60.400001525878906,657892.0
+2018-01-21,60.400001525878906,60.900001525878906,60.0,60.20000076293945,203987.0
+2018-01-22,60.20000076293945,60.29999923706055,59.70000076293945,59.900001525878906,174916.0
+2018-01-23,59.79999923706055,60.70000076293945,59.5,59.70000076293945,469334.0
+2018-01-24,59.599998474121094,60.20000076293945,59.5,60.0,174735.0
+2018-01-25,60.0,60.0,59.70000076293945,59.900001525878906,128671.0
+2018-01-28,59.79999923706055,59.79999923706055,59.5,59.599998474121094,223811.0
+2018-01-29,59.70000076293945,60.79999923706055,59.5,60.599998474121094,606955.0
+2018-01-30,60.70000076293945,61.599998474121094,60.0,61.5,1205736.0
+2018-01-31,61.5,61.79999923706055,60.099998474121094,60.29999923706055,1069530.0
+2018-02-01,60.20000076293945,60.900001525878906,60.099998474121094,60.400001525878906,425448.0
+2018-02-04,60.20000076293945,60.20000076293945,59.70000076293945,59.70000076293945,351793.0
+2018-02-05,59.70000076293945,59.900001525878906,58.900001525878906,59.400001525878906,270834.0
+2018-02-06,59.0,59.29999923706055,58.29999923706055,58.29999923706055,620521.0
+2018-02-07,59.0,59.0,58.0,58.099998474121094,232266.0
+2018-02-08,58.099998474121094,58.099998474121094,57.5,57.900001525878906,231571.0
+2018-02-11,57.599998474121094,57.599998474121094,56.599998474121094,56.900001525878906,236318.0
+2018-02-12,57.20000076293945,58.20000076293945,57.20000076293945,57.400001525878906,212478.0
+2018-02-13,57.5,57.599998474121094,56.70000076293945,56.79999923706055,222957.0
+2018-02-14,56.900001525878906,57.0,56.400001525878906,56.900001525878906,83474.0
+2018-02-15,57.0,57.20000076293945,56.400001525878906,56.599998474121094,344946.0
+2018-02-18,56.599998474121094,56.79999923706055,56.400001525878906,56.599998474121094,129586.0
+2018-02-19,56.5,56.70000076293945,55.29999923706055,55.79999923706055,339339.0
+2018-02-20,55.599998474121094,55.599998474121094,54.5,54.5,324967.0
+2018-02-21,54.599998474121094,56.099998474121094,54.599998474121094,55.5,295643.0
+2018-02-22,55.79999923706055,55.79999923706055,54.70000076293945,55.20000076293945,384493.0
+2018-02-25,55.20000076293945,55.20000076293945,54.70000076293945,54.70000076293945,144057.0
+2018-02-26,54.70000076293945,55.099998474121094,54.29999923706055,54.400001525878906,191170.0
+2018-02-27,54.400001525878906,54.70000076293945,53.79999923706055,53.900001525878906,484011.0
+2018-02-28,54.0,54.0,52.599998474121094,52.599998474121094,349138.0
+2018-03-01,52.70000076293945,53.0,51.599998474121094,51.79999923706055,449335.0
+2018-03-04,51.900001525878906,51.900001525878906,50.79999923706055,50.900001525878906,400533.0
+2018-03-05,50.900001525878906,51.5,50.400001525878906,50.599998474121094,436806.0
+2018-03-06,51.20000076293945,52.5,50.79999923706055,52.20000076293945,802962.0
+2018-03-07,52.20000076293945,52.599998474121094,51.599998474121094,51.599998474121094,438437.0
+2018-03-08,51.70000076293945,52.099998474121094,51.599998474121094,51.79999923706055,267508.0
+2018-03-11,51.900001525878906,52.29999923706055,51.5,52.099998474121094,207327.0
+2018-03-12,52.20000076293945,52.79999923706055,52.099998474121094,52.099998474121094,482685.0
+2018-03-13,51.900001525878906,52.20000076293945,51.29999923706055,51.400001525878906,623815.0
+2018-03-14,51.5,51.79999923706055,51.099998474121094,51.400001525878906,413584.0
+2018-03-15,51.400001525878906,51.599998474121094,50.79999923706055,51.099998474121094,575058.0
+2018-03-18,51.400001525878906,51.5,50.79999923706055,51.0,512734.0
+2018-03-19,51.20000076293945,51.20000076293945,49.900001525878906,50.29999923706055,833739.0
+2018-03-20,50.400001525878906,50.5,50.0,50.20000076293945,421483.0
+2018-03-21,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2018-03-22,49.95000076293945,50.099998474121094,49.150001525878906,49.54999923706055,677419.0
+2018-03-25,49.70000076293945,50.0,49.349998474121094,49.400001525878906,431904.0
+2018-03-26,49.349998474121094,49.599998474121094,48.04999923706055,48.150001525878906,683131.0
+2018-03-27,48.54999923706055,50.0,48.349998474121094,49.650001525878906,785276.0
+2018-03-28,49.599998474121094,50.79999923706055,49.25,50.70000076293945,814876.0
+2018-03-29,50.900001525878906,51.0,49.900001525878906,50.599998474121094,672070.0
+2018-04-01,47.900001525878906,49.04999923706055,47.5,49.04999923706055,764037.0
+2018-04-02,48.849998474121094,49.0,48.099998474121094,48.400001525878906,276702.0
+2018-04-03,48.20000076293945,48.650001525878906,47.900001525878906,48.0,573647.0
+2018-04-04,48.45000076293945,48.599998474121094,47.599998474121094,47.79999923706055,796037.0
+2018-04-05,47.900001525878906,48.45000076293945,47.599998474121094,48.400001525878906,479173.0
+2018-04-08,48.400001525878906,48.70000076293945,48.150001525878906,48.599998474121094,406863.0
+2018-04-09,48.54999923706055,49.650001525878906,48.5,48.70000076293945,911737.0
+2018-04-10,48.70000076293945,49.29999923706055,48.5,48.70000076293945,301344.0
+2018-04-11,48.70000076293945,48.849998474121094,47.599998474121094,47.70000076293945,319403.0
+2018-04-12,47.349998474121094,48.25,47.349998474121094,48.0,408098.0
+2018-04-15,48.5,48.5,48.29999923706055,48.400001525878906,247931.0
+2018-04-16,48.5,48.54999923706055,48.099998474121094,48.20000076293945,427610.0
+2018-04-17,48.099998474121094,48.70000076293945,47.849998474121094,47.900001525878906,500749.0
+2018-04-18,48.0,48.0,47.29999923706055,47.400001525878906,793093.0
+2018-04-19,47.5,47.5,46.650001525878906,47.25,887692.0
+2018-04-22,47.400001525878906,47.5,46.900001525878906,47.0,943176.0
+2018-04-23,46.95000076293945,47.150001525878906,46.349998474121094,46.45000076293945,961891.0
+2018-04-24,46.5,46.5,45.29999923706055,45.45000076293945,1276909.0
+2018-04-25,45.29999923706055,45.400001525878906,45.0,45.400001525878906,995776.0
+2018-04-26,45.45000076293945,47.25,45.25,47.0,1508337.0
+2018-04-29,47.04999923706055,48.29999923706055,47.04999923706055,47.95000076293945,1599940.0
+2018-04-30,47.95000076293945,49.20000076293945,47.599998474121094,48.70000076293945,1691869.0
+2018-05-01,48.900001525878906,49.29999923706055,47.900001525878906,48.400001525878906,1204294.0
+2018-05-02,48.349998474121094,48.95000076293945,47.650001525878906,47.70000076293945,1146862.0
+2018-05-03,47.650001525878906,47.79999923706055,47.20000076293945,47.5,440178.0
+2018-05-06,47.150001525878906,47.70000076293945,46.79999923706055,46.95000076293945,743386.0
+2018-05-07,46.79999923706055,47.29999923706055,46.54999923706055,46.54999923706055,321972.0
+2018-05-08,46.54999923706055,46.54999923706055,45.20000076293945,45.70000076293945,630456.0
+2018-05-09,45.79999923706055,46.5,45.650001525878906,45.849998474121094,395924.0
+2018-05-10,45.5,46.0,44.79999923706055,44.79999923706055,934496.0
+2018-05-13,44.900001525878906,45.20000076293945,44.20000076293945,44.45000076293945,627367.0
+2018-05-14,44.5,44.5,44.0,44.5,311949.0
+2018-05-15,44.849998474121094,44.849998474121094,43.0,43.25,1107071.0
+2018-05-16,43.29999923706055,43.29999923706055,42.20000076293945,42.20000076293945,380536.0
+2018-05-17,42.20000076293945,42.599998474121094,42.0,42.400001525878906,166990.0
+2018-05-20,44.45000076293945,45.900001525878906,43.599998474121094,44.04999923706055,2031858.0
+2018-05-21,44.20000076293945,44.400001525878906,42.650001525878906,42.70000076293945,923621.0
+2018-05-22,42.75,42.75,41.849998474121094,42.5,1075001.0
+2018-05-23,42.349998474121094,42.5,40.75,40.79999923706055,1616035.0
+2018-05-24,40.900001525878906,41.0,36.849998474121094,39.29999923706055,7932059.0
+2018-05-27,39.20000076293945,39.70000076293945,37.95000076293945,38.0,1411955.0
+2018-05-28,38.0,38.29999923706055,36.400001525878906,36.75,2564530.0
+2018-05-29,36.75,37.79999923706055,35.20000076293945,37.0,2931817.0
+2018-05-30,37.29999923706055,38.25,36.650001525878906,37.099998474121094,1721513.0
+2018-05-31,37.099998474121094,39.0,36.95000076293945,38.70000076293945,2300178.0
+2018-06-03,38.5,41.349998474121094,38.45000076293945,41.20000076293945,3047201.0
+2018-06-04,41.400001525878906,43.70000076293945,41.0,41.70000076293945,4278709.0
+2018-06-05,41.70000076293945,42.650001525878906,41.599998474121094,41.95000076293945,1282072.0
+2018-06-06,41.900001525878906,42.29999923706055,41.54999923706055,42.0,716470.0
+2018-06-07,42.099998474121094,43.150001525878906,41.75,41.75,1661616.0
+2018-06-10,41.95000076293945,41.95000076293945,40.099998474121094,40.099998474121094,1433602.0
+2018-06-11,40.099998474121094,40.25,38.900001525878906,39.29999923706055,897875.0
+2018-06-12,39.45000076293945,40.099998474121094,38.849998474121094,40.0,890127.0
+2018-06-13,40.0,40.0,40.0,40.0,0.0
+2018-06-14,40.0,40.0,40.0,40.0,0.0
+2018-06-17,40.0,40.0,40.0,40.0,0.0
+2018-06-18,40.0,40.0,40.0,40.0,0.0
+2018-06-19,40.0,40.0,40.0,40.0,0.0
+2018-06-20,40.20000076293945,40.20000076293945,39.099998474121094,39.54999923706055,405963.0
+2018-06-21,39.70000076293945,39.900001525878906,39.349998474121094,39.75,203598.0
+2018-06-24,39.95000076293945,40.150001525878906,39.849998474121094,39.95000076293945,326236.0
+2018-06-25,39.95000076293945,39.95000076293945,39.599998474121094,39.599998474121094,264600.0
+2018-06-26,39.54999923706055,39.54999923706055,38.79999923706055,38.79999923706055,537118.0
+2018-06-27,39.150001525878906,39.150001525878906,38.79999923706055,39.04999923706055,243728.0
+2018-06-28,39.099998474121094,41.599998474121094,38.95000076293945,40.95000076293945,3070335.0
+2018-07-01,41.099998474121094,42.79999923706055,41.099998474121094,42.0,2521219.0
+2018-07-02,42.04999923706055,42.20000076293945,41.599998474121094,41.849998474121094,1066836.0
+2018-07-03,41.849998474121094,42.0,41.599998474121094,41.79999923706055,932724.0
+2018-07-04,41.79999923706055,42.5,41.75,42.25,1213815.0
+2018-07-05,42.400001525878906,42.849998474121094,41.900001525878906,41.900001525878906,885920.0
+2018-07-08,41.900001525878906,42.25,41.900001525878906,41.95000076293945,386133.0
+2018-07-09,41.900001525878906,42.79999923706055,41.900001525878906,42.5,494288.0
+2018-07-10,42.599998474121094,44.099998474121094,42.599998474121094,44.0,1689569.0
+2018-07-11,44.099998474121094,45.099998474121094,43.900001525878906,44.79999923706055,1563032.0
+2018-07-12,44.70000076293945,45.0,43.79999923706055,43.79999923706055,1012720.0
+2018-07-15,43.79999923706055,44.400001525878906,43.70000076293945,44.099998474121094,365632.0
+2018-07-16,44.0,44.150001525878906,43.099998474121094,43.5,636566.0
+2018-07-17,43.29999923706055,43.5,43.04999923706055,43.400001525878906,190950.0
+2018-07-18,43.099998474121094,43.25,42.099998474121094,42.099998474121094,539928.0
+2018-07-19,42.099998474121094,42.45000076293945,41.79999923706055,41.95000076293945,420540.0
+2018-07-22,42.349998474121094,42.849998474121094,42.0,42.599998474121094,495533.0
+2018-07-23,42.5,42.849998474121094,42.0,42.349998474121094,378176.0
+2018-07-24,42.20000076293945,42.70000076293945,42.0,42.099998474121094,311549.0
+2018-07-25,42.099998474121094,42.349998474121094,41.650001525878906,41.70000076293945,306411.0
+2018-07-26,41.599998474121094,42.0,40.79999923706055,42.0,419958.0
+2018-07-29,41.70000076293945,42.29999923706055,41.29999923706055,41.29999923706055,431293.0
+2018-07-30,41.25,41.599998474121094,41.0,41.0,277115.0
+2018-07-31,41.400001525878906,41.400001525878906,40.5,41.0,372462.0
+2018-08-01,41.0,41.20000076293945,40.79999923706055,41.150001525878906,159790.0
+2018-08-02,41.0,41.25,40.599998474121094,41.0,210528.0
+2018-08-05,41.04999923706055,41.099998474121094,40.54999923706055,40.79999923706055,276684.0
+2018-08-06,40.650001525878906,40.900001525878906,40.349998474121094,40.400001525878906,280980.0
+2018-08-07,40.400001525878906,40.5,39.849998474121094,40.04999923706055,395382.0
+2018-08-08,39.849998474121094,40.29999923706055,39.75,39.75,195662.0
+2018-08-09,39.75,40.0,39.349998474121094,39.45000076293945,455872.0
+2018-08-12,37.79999923706055,38.20000076293945,37.04999923706055,37.650001525878906,1156797.0
+2018-08-13,37.75,37.75,36.75,37.150001525878906,791195.0
+2018-08-14,37.099998474121094,37.79999923706055,36.70000076293945,36.900001525878906,548036.0
+2018-08-15,36.900001525878906,36.900001525878906,35.79999923706055,36.0,1172708.0
+2018-08-16,36.0,36.150001525878906,35.900001525878906,35.900001525878906,1252861.0
+2018-08-19,36.0,36.150001525878906,35.900001525878906,35.900001525878906,1252861.0
+2018-08-20,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
+2018-08-21,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
+2018-08-22,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
+2018-08-23,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
+2018-08-26,36.349998474121094,36.45000076293945,36.0,36.099998474121094,515628.0
+2018-08-27,37.099998474121094,37.900001525878906,36.54999923706055,37.04999923706055,1754488.0
+2018-08-28,37.349998474121094,37.349998474121094,36.79999923706055,36.95000076293945,574408.0
+2018-08-29,37.0,37.0,36.70000076293945,36.79999923706055,246734.0
+2018-08-30,36.79999923706055,36.95000076293945,36.45000076293945,36.95000076293945,238603.0
+2018-09-02,37.0,37.04999923706055,36.599998474121094,37.0,248362.0
+2018-09-03,37.0,38.95000076293945,37.0,38.29999923706055,1557734.0
+2018-09-04,38.349998474121094,38.900001525878906,38.29999923706055,38.400001525878906,558230.0
+2018-09-05,38.5,38.5,36.0,37.0,918803.0
+2018-09-06,37.0,37.29999923706055,36.0,36.900001525878906,535024.0
+2018-09-09,36.95000076293945,36.95000076293945,36.29999923706055,36.599998474121094,572004.0
+2018-09-10,36.650001525878906,36.650001525878906,35.79999923706055,36.0,508699.0
+2018-09-11,36.0,36.150001525878906,35.79999923706055,36.0,144771.0
+2018-09-12,36.45000076293945,36.849998474121094,36.0,36.45000076293945,538910.0
+2018-09-13,36.349998474121094,36.70000076293945,36.0,36.599998474121094,344336.0
+2018-09-16,36.599998474121094,38.95000076293945,36.45000076293945,37.45000076293945,1370909.0
+2018-09-17,37.400001525878906,39.0,37.099998474121094,38.20000076293945,1161653.0
+2018-09-18,38.25,39.099998474121094,38.20000076293945,38.29999923706055,838646.0
+2018-09-19,38.25,40.0,38.25,39.70000076293945,1451132.0
+2018-09-20,40.0,40.400001525878906,39.20000076293945,39.95000076293945,1131478.0
+2018-09-23,39.95000076293945,39.95000076293945,39.95000076293945,39.95000076293945,0.0
+2018-09-24,40.0,40.400001525878906,39.20000076293945,39.95000076293945,1131478.0
+2018-09-25,40.0,40.5,39.75,39.79999923706055,576270.0
+2018-09-26,40.29999923706055,40.29999923706055,39.599998474121094,39.650001525878906,661464.0
+2018-09-27,39.650001525878906,39.650001525878906,38.79999923706055,39.20000076293945,660650.0
+2018-09-30,39.400001525878906,39.599998474121094,38.900001525878906,39.150001525878906,717976.0
+2018-10-01,39.150001525878906,39.75,39.150001525878906,39.70000076293945,732356.0
+2018-10-02,39.849998474121094,40.099998474121094,39.54999923706055,39.79999923706055,944121.0
+2018-10-03,39.900001525878906,39.900001525878906,39.400001525878906,39.650001525878906,338068.0
+2018-10-04,39.70000076293945,40.099998474121094,39.5,39.70000076293945,514224.0
+2018-10-07,39.849998474121094,39.849998474121094,38.900001525878906,39.0,456441.0
+2018-10-08,39.0,39.25,38.79999923706055,38.95000076293945,365318.0
+2018-10-09,39.0,39.099998474121094,38.75,38.75,399961.0
+2018-10-10,38.70000076293945,38.70000076293945,37.400001525878906,37.45000076293945,702674.0
+2018-10-11,36.95000076293945,37.0,36.0,36.70000076293945,772541.0
+2018-10-14,,,,,
+2018-10-15,34.20000076293945,36.20000076293945,34.20000076293945,36.20000076293945,880589.0
+2018-10-16,36.0,36.0,33.900001525878906,35.150001525878906,1006738.0
+2018-10-17,35.25,35.849998474121094,35.150001525878906,35.20000076293945,591979.0
+2018-10-18,35.20000076293945,35.400001525878906,34.900001525878906,35.150001525878906,523422.0
+2018-10-21,34.0,35.0,34.0,34.70000076293945,857754.0
+2018-10-22,34.5,34.70000076293945,33.79999923706055,33.849998474121094,661561.0
+2018-10-23,35.099998474121094,35.70000076293945,34.20000076293945,35.099998474121094,2580679.0
+2018-10-24,35.29999923706055,35.400001525878906,34.79999923706055,35.0,640987.0
+2018-10-25,34.900001525878906,35.25,34.5,34.849998474121094,1193333.0
+2018-10-28,34.900001525878906,35.75,34.75,35.54999923706055,1120690.0
+2018-10-29,35.70000076293945,36.849998474121094,35.54999923706055,36.20000076293945,1829563.0
+2018-10-30,36.0,36.25,35.849998474121094,35.900001525878906,437510.0
+2018-10-31,36.0,36.349998474121094,35.900001525878906,36.0,1060719.0
+2018-11-01,36.0,36.150001525878906,35.599998474121094,35.79999923706055,390617.0
+2018-11-04,35.75,36.099998474121094,35.70000076293945,35.79999923706055,245106.0
+2018-11-05,35.849998474121094,36.099998474121094,35.599998474121094,35.79999923706055,428845.0
+2018-11-06,35.95000076293945,36.04999923706055,35.70000076293945,35.849998474121094,366322.0
+2018-11-07,35.849998474121094,36.54999923706055,35.75,36.400001525878906,830611.0
+2018-11-08,36.349998474121094,37.04999923706055,36.29999923706055,37.0,871027.0
+2018-11-11,37.0,37.0,36.0,36.25,725596.0
+2018-11-12,36.29999923706055,36.54999923706055,36.25,36.400001525878906,234073.0
+2018-11-13,36.150001525878906,36.45000076293945,36.150001525878906,36.349998474121094,289474.0
+2018-11-14,36.25,36.70000076293945,35.79999923706055,36.400001525878906,552723.0
+2018-11-15,36.75,37.29999923706055,36.650001525878906,37.0,1057433.0
+2018-11-18,36.95000076293945,37.150001525878906,36.099998474121094,36.150001525878906,462306.0
+2018-11-19,36.20000076293945,36.400001525878906,35.900001525878906,36.04999923706055,394229.0
+2018-11-20,36.0,36.349998474121094,35.04999923706055,35.04999923706055,539740.0
+2018-11-21,35.0,35.29999923706055,34.900001525878906,35.29999923706055,247307.0
+2018-11-22,35.20000076293945,36.099998474121094,35.20000076293945,35.849998474121094,501276.0
+2018-11-25,35.5,35.79999923706055,35.349998474121094,35.45000076293945,137813.0
+2018-11-26,35.5,35.599998474121094,35.0,35.0,450919.0
+2018-11-27,35.099998474121094,35.349998474121094,35.0,35.349998474121094,388943.0
+2018-11-28,35.45000076293945,35.45000076293945,35.150001525878906,35.29999923706055,222087.0
+2018-11-29,35.400001525878906,35.400001525878906,35.25,35.25,140868.0
+2018-12-02,35.400001525878906,35.75,35.400001525878906,35.650001525878906,296023.0
+2018-12-03,35.70000076293945,36.099998474121094,35.54999923706055,35.599998474121094,651782.0
+2018-12-04,35.599998474121094,35.70000076293945,35.04999923706055,35.20000076293945,757361.0
+2018-12-05,35.0,35.20000076293945,34.900001525878906,35.099998474121094,696816.0
+2018-12-06,35.0,35.099998474121094,34.95000076293945,34.95000076293945,280917.0
+2018-12-09,34.95000076293945,35.5,34.95000076293945,35.29999923706055,304812.0
+2018-12-10,35.29999923706055,35.349998474121094,35.0,35.150001525878906,207405.0
+2018-12-11,35.20000076293945,35.20000076293945,35.04999923706055,35.099998474121094,112891.0
+2018-12-12,35.25,35.29999923706055,35.099998474121094,35.20000076293945,215690.0
+2018-12-13,35.29999923706055,36.20000076293945,35.29999923706055,36.099998474121094,1851551.0
+2018-12-16,36.099998474121094,36.849998474121094,35.900001525878906,36.70000076293945,1165049.0
+2018-12-17,36.79999923706055,36.79999923706055,35.95000076293945,36.0,689983.0
+2018-12-18,35.900001525878906,36.04999923706055,35.599998474121094,35.650001525878906,547650.0
+2018-12-19,35.650001525878906,35.70000076293945,35.20000076293945,35.400001525878906,414494.0
+2018-12-20,35.349998474121094,35.349998474121094,34.29999923706055,34.349998474121094,1104899.0
+2018-12-23,34.099998474121094,34.79999923706055,33.79999923706055,34.79999923706055,331609.0
+2018-12-24,34.599998474121094,35.0,34.599998474121094,34.79999923706055,212495.0
+2018-12-25,34.599998474121094,34.599998474121094,34.150001525878906,34.20000076293945,430287.0
+2018-12-26,34.29999923706055,34.349998474121094,34.099998474121094,34.099998474121094,239912.0
+2018-12-27,34.349998474121094,34.5,34.0,34.20000076293945,342190.0
+2018-12-30,34.5,34.650001525878906,34.099998474121094,34.5,174180.0
+2018-12-31,34.349998474121094,34.5,34.20000076293945,34.400001525878906,91750.0
+2019-01-01,34.5,34.5,34.04999923706055,34.099998474121094,298089.0
+2019-01-02,34.099998474121094,34.099998474121094,33.70000076293945,33.79999923706055,331631.0
+2019-01-03,33.75,33.849998474121094,33.349998474121094,33.400001525878906,616451.0
+2019-01-06,33.54999923706055,33.599998474121094,32.900001525878906,32.900001525878906,1224636.0
+2019-01-07,32.900001525878906,32.95000076293945,31.399999618530273,31.549999237060547,1996173.0
+2019-01-08,31.450000762939453,32.45000076293945,31.399999618530273,32.349998474121094,1726418.0
+2019-01-09,32.5,32.650001525878906,32.20000076293945,32.599998474121094,720450.0
+2019-01-10,32.599998474121094,32.70000076293945,31.950000762939453,32.099998474121094,732045.0
+2019-01-13,32.099998474121094,32.75,31.950000762939453,32.400001525878906,840293.0
+2019-01-14,32.400001525878906,32.5,32.20000076293945,32.349998474121094,436562.0
+2019-01-15,32.400001525878906,32.79999923706055,32.400001525878906,32.5,702311.0
+2019-01-16,32.5,33.25,32.5,32.900001525878906,805601.0
+2019-01-17,33.0,33.04999923706055,32.79999923706055,32.849998474121094,303861.0
+2019-01-20,32.900001525878906,32.900001525878906,32.29999923706055,32.45000076293945,336029.0
+2019-01-21,32.45000076293945,32.54999923706055,32.099998474121094,32.54999923706055,430117.0
+2019-01-22,32.54999923706055,32.849998474121094,32.5,32.5,226348.0
+2019-01-23,32.900001525878906,34.04999923706055,32.900001525878906,33.45000076293945,2055834.0
+2019-01-24,33.400001525878906,33.70000076293945,32.95000076293945,33.25,700949.0
+2019-01-27,33.25,33.900001525878906,33.20000076293945,33.650001525878906,914943.0
+2019-01-28,33.650001525878906,34.400001525878906,33.650001525878906,34.04999923706055,1265596.0
+2019-01-29,34.20000076293945,34.25,33.79999923706055,33.95000076293945,501214.0
+2019-01-30,33.95000076293945,34.70000076293945,33.849998474121094,34.45000076293945,910373.0
+2019-01-31,34.45000076293945,35.45000076293945,34.45000076293945,35.0,1580086.0
+2019-02-03,35.04999923706055,35.650001525878906,34.900001525878906,35.099998474121094,890709.0
+2019-02-04,35.20000076293945,35.349998474121094,34.45000076293945,34.54999923706055,650877.0
+2019-02-05,34.5,34.79999923706055,34.5,34.79999923706055,322185.0
+2019-02-06,34.79999923706055,34.95000076293945,34.5,34.70000076293945,609283.0
+2019-02-07,34.54999923706055,34.79999923706055,34.5,34.5,276416.0
+2019-02-10,34.5,35.0,34.5,34.75,737105.0
+2019-02-11,34.650001525878906,34.900001525878906,34.25,34.25,400835.0
+2019-02-12,34.150001525878906,34.70000076293945,34.099998474121094,34.400001525878906,439042.0
+2019-02-13,34.400001525878906,35.0,34.150001525878906,34.150001525878906,710483.0
+2019-02-14,34.150001525878906,34.29999923706055,34.0,34.150001525878906,453049.0
+2019-02-17,34.95000076293945,34.95000076293945,34.0,34.04999923706055,1333377.0
+2019-02-18,34.04999923706055,34.599998474121094,34.0,34.5,669152.0
+2019-02-19,34.54999923706055,34.79999923706055,34.150001525878906,34.29999923706055,442632.0
+2019-02-20,34.29999923706055,34.45000076293945,34.25,34.349998474121094,119724.0
+2019-02-21,34.349998474121094,34.349998474121094,33.70000076293945,33.849998474121094,763437.0
+2019-02-24,33.849998474121094,34.150001525878906,33.599998474121094,33.75,727793.0
+2019-02-25,33.70000076293945,33.70000076293945,32.75,33.20000076293945,1259036.0
+2019-02-26,33.099998474121094,33.650001525878906,32.95000076293945,33.29999923706055,833719.0
+2019-02-27,33.400001525878906,33.599998474121094,32.95000076293945,33.25,1180119.0
+2019-02-28,33.29999923706055,33.400001525878906,33.150001525878906,33.29999923706055,419413.0
+2019-03-03,33.29999923706055,33.79999923706055,33.29999923706055,33.79999923706055,867378.0
+2019-03-04,33.70000076293945,34.599998474121094,33.70000076293945,34.29999923706055,1446868.0
+2019-03-05,34.400001525878906,35.25,34.20000076293945,34.29999923706055,8525125.0
+2019-03-06,34.45000076293945,34.5,33.650001525878906,33.849998474121094,1909667.0
+2019-03-07,33.75,33.849998474121094,33.349998474121094,33.349998474121094,1131521.0
+2019-03-10,33.349998474121094,34.0,33.29999923706055,33.70000076293945,1359082.0
+2019-03-11,33.75,33.75,32.900001525878906,33.0,1394871.0
+2019-03-12,33.0,33.25,32.650001525878906,32.849998474121094,1585935.0
+2019-03-13,32.900001525878906,33.20000076293945,32.70000076293945,33.0,1696356.0
+2019-03-14,33.0,33.0,32.70000076293945,32.79999923706055,1679834.0
+2019-03-17,32.79999923706055,32.849998474121094,32.5,32.5,1113054.0
+2019-03-18,32.54999923706055,32.70000076293945,32.29999923706055,32.400001525878906,986452.0
+2019-03-19,32.349998474121094,32.349998474121094,31.850000381469727,31.850000381469727,3161532.0
+2019-03-20,31.950000762939453,32.0,31.350000381469727,31.700000762939453,2581172.0
+2019-03-21,31.799999237060547,32.25,31.75,32.20000076293945,1945308.0
+2019-03-24,32.29999923706055,32.599998474121094,32.04999923706055,32.45000076293945,1529804.0
+2019-03-25,32.400001525878906,32.45000076293945,32.0,32.150001525878906,841979.0
+2019-03-26,32.150001525878906,32.5,31.899999618530273,32.5,1165575.0
+2019-03-27,32.400001525878906,32.95000076293945,32.400001525878906,32.79999923706055,1495962.0
+2019-03-28,32.79999923706055,32.79999923706055,32.0,32.20000076293945,1378466.0
+2019-03-31,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2019-04-01,32.04999923706055,32.349998474121094,31.950000762939453,32.20000076293945,433653.0
+2019-04-02,32.150001525878906,32.20000076293945,31.700000762939453,31.850000381469727,1198339.0
+2019-04-03,31.850000381469727,32.099998474121094,31.799999237060547,31.899999618530273,525015.0
+2019-04-04,31.899999618530273,32.04999923706055,31.649999618530273,31.899999618530273,641103.0
+2019-04-07,32.20000076293945,32.5,32.04999923706055,32.150001525878906,801676.0
+2019-04-08,32.150001525878906,32.5,32.04999923706055,32.45000076293945,565341.0
+2019-04-09,32.45000076293945,32.45000076293945,32.20000076293945,32.20000076293945,414084.0
+2019-04-10,32.150001525878906,32.349998474121094,32.0,32.29999923706055,432062.0
+2019-04-11,32.400001525878906,32.400001525878906,32.150001525878906,32.25,301299.0
+2019-04-14,32.20000076293945,32.349998474121094,32.150001525878906,32.29999923706055,361298.0
+2019-04-15,32.20000076293945,32.25,32.04999923706055,32.20000076293945,338825.0
+2019-04-16,32.20000076293945,32.25,32.099998474121094,32.20000076293945,388359.0
+2019-04-17,32.20000076293945,32.70000076293945,32.20000076293945,32.29999923706055,1234017.0
+2019-04-18,32.29999923706055,32.400001525878906,32.150001525878906,32.349998474121094,584441.0
+2019-04-21,32.29999923706055,32.79999923706055,32.25,32.79999923706055,843521.0
+2019-04-22,32.849998474121094,33.20000076293945,32.79999923706055,33.099998474121094,2065164.0
+2019-04-23,33.150001525878906,33.400001525878906,32.25,32.349998474121094,1999431.0
+2019-04-24,32.400001525878906,32.45000076293945,31.899999618530273,31.950000762939453,1340757.0
+2019-04-25,32.0,32.150001525878906,31.850000381469727,32.04999923706055,596441.0
+2019-04-28,32.0,32.25,31.75,31.799999237060547,957654.0
+2019-04-29,31.899999618530273,31.899999618530273,31.450000762939453,31.700000762939453,694307.0
+2019-04-30,31.700000762939453,31.899999618530273,31.649999618530273,31.850000381469727,482593.0
+2019-05-01,31.75,32.349998474121094,31.75,32.25,809921.0
+2019-05-02,32.400001525878906,32.45000076293945,31.950000762939453,32.150001525878906,689480.0
+2019-05-05,32.150001525878906,32.150001525878906,31.649999618530273,31.700000762939453,716046.0
+2019-05-06,31.5,31.5,30.700000762939453,31.100000381469727,1278915.0
+2019-05-07,31.100000381469727,31.200000762939453,30.649999618530273,30.799999237060547,685364.0
+2019-05-08,30.649999618530273,30.700000762939453,30.0,30.25,1181531.0
+2019-05-09,30.200000762939453,30.350000381469727,29.850000381469727,30.0,753355.0
+2019-05-12,30.0,30.0,28.649999618530273,28.649999618530273,1118068.0
+2019-05-13,28.399999618530273,29.0,27.5,27.549999237060547,2061990.0
+2019-05-14,27.0,27.899999618530273,26.75,27.5,1804368.0
+2019-05-15,27.700000762939453,28.0,27.350000381469727,27.450000762939453,1665920.0
+2019-05-16,27.450000762939453,27.600000381469727,27.200000762939453,27.450000762939453,970781.0
+2019-05-19,27.350000381469727,27.5,26.450000762939453,26.450000762939453,1302253.0
+2019-05-20,26.299999237060547,26.299999237060547,25.149999618530273,25.399999618530273,1667688.0
+2019-05-21,25.450000762939453,25.899999618530273,25.450000762939453,25.899999618530273,862869.0
+2019-05-22,26.0,26.75,26.0,26.75,1503561.0
+2019-05-23,26.700000762939453,26.75,26.100000381469727,26.149999618530273,850772.0
+2019-05-26,26.149999618530273,26.200000762939453,25.5,25.700000762939453,1061291.0
+2019-05-27,25.899999618530273,26.0,25.0,25.549999237060547,1196139.0
+2019-05-28,25.649999618530273,26.399999618530273,25.450000762939453,26.399999618530273,983200.0
+2019-05-29,26.200000762939453,27.25,25.899999618530273,27.049999237060547,927418.0
+2019-05-30,27.100000381469727,27.950000762939453,26.75,27.700000762939453,1217178.0
+2019-06-02,27.100000381469727,27.950000762939453,26.75,27.700000762939453,1217178.0
+2019-06-03,27.100000381469727,27.950000762939453,26.75,27.700000762939453,1217178.0
+2019-06-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-06-05,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-06-06,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-06-09,27.799999237060547,28.75,27.799999237060547,28.600000381469727,871685.0
+2019-06-10,28.700000762939453,28.899999618530273,28.100000381469727,28.25,821795.0
+2019-06-11,28.25,28.899999618530273,28.200000762939453,28.850000381469727,873700.0
+2019-06-12,28.700000762939453,28.850000381469727,28.450000762939453,28.850000381469727,917091.0
+2019-06-13,28.75,28.850000381469727,28.299999237060547,28.850000381469727,1336431.0
+2019-06-16,28.799999237060547,28.899999618530273,28.5,28.899999618530273,580468.0
+2019-06-17,28.899999618530273,29.649999618530273,28.899999618530273,29.549999237060547,1130458.0
+2019-06-18,29.600000381469727,29.850000381469727,29.25,29.299999237060547,538170.0
+2019-06-19,29.399999618530273,29.600000381469727,28.700000762939453,28.700000762939453,900169.0
+2019-06-20,28.600000381469727,28.700000762939453,28.200000762939453,28.350000381469727,597275.0
+2019-06-23,28.200000762939453,28.5,28.0,28.049999237060547,365588.0
+2019-06-24,28.0,28.149999618530273,27.200000762939453,27.450000762939453,599767.0
+2019-06-25,27.5,27.950000762939453,27.399999618530273,27.899999618530273,290051.0
+2019-06-26,28.100000381469727,28.149999618530273,27.899999618530273,27.950000762939453,295867.0
+2019-06-27,28.0,28.25,27.799999237060547,28.25,422032.0
+2019-06-30,28.350000381469727,28.450000762939453,28.149999618530273,28.200000762939453,361826.0
+2019-07-01,28.200000762939453,28.700000762939453,28.049999237060547,28.700000762939453,358004.0
+2019-07-02,28.700000762939453,28.700000762939453,28.299999237060547,28.350000381469727,347230.0
+2019-07-03,28.25,28.299999237060547,28.200000762939453,28.25,215494.0
+2019-07-04,28.299999237060547,28.350000381469727,28.149999618530273,28.200000762939453,152954.0
+2019-07-07,28.25,28.450000762939453,28.0,28.0,327944.0
+2019-07-08,28.0,28.100000381469727,27.899999618530273,28.049999237060547,226307.0
+2019-07-09,28.100000381469727,28.200000762939453,28.0,28.100000381469727,289851.0
+2019-07-10,28.149999618530273,28.600000381469727,28.149999618530273,28.5,452319.0
+2019-07-11,28.450000762939453,28.799999237060547,28.350000381469727,28.75,695604.0
+2019-07-14,28.799999237060547,29.399999618530273,28.700000762939453,29.049999237060547,996847.0
+2019-07-15,29.100000381469727,29.850000381469727,29.100000381469727,29.5,975397.0
+2019-07-16,29.450000762939453,29.549999237060547,29.200000762939453,29.350000381469727,431816.0
+2019-07-17,29.299999237060547,29.299999237060547,29.149999618530273,29.200000762939453,393045.0
+2019-07-18,29.200000762939453,29.5,29.100000381469727,29.299999237060547,280051.0
+2019-07-21,29.149999618530273,29.149999618530273,28.450000762939453,28.600000381469727,609423.0
+2019-07-22,28.649999618530273,28.799999237060547,28.549999237060547,28.600000381469727,183554.0
+2019-07-23,28.600000381469727,28.600000381469727,28.100000381469727,28.25,266490.0
+2019-07-24,28.149999618530273,28.25,28.0,28.100000381469727,181377.0
+2019-07-25,28.600000381469727,29.0,28.600000381469727,28.850000381469727,1216603.0
+2019-07-28,28.799999237060547,29.100000381469727,28.649999618530273,29.100000381469727,646672.0
+2019-07-29,29.149999618530273,29.149999618530273,28.700000762939453,28.799999237060547,397629.0
+2019-07-30,28.700000762939453,28.850000381469727,28.399999618530273,28.600000381469727,242929.0
+2019-07-31,28.5,28.649999618530273,28.200000762939453,28.399999618530273,318315.0
+2019-08-01,28.399999618530273,28.399999618530273,28.100000381469727,28.149999618530273,375788.0
+2019-08-04,28.049999237060547,28.100000381469727,27.549999237060547,27.600000381469727,382693.0
+2019-08-05,27.600000381469727,27.649999618530273,27.0,27.049999237060547,553218.0
+2019-08-06,27.049999237060547,27.049999237060547,26.5,26.899999618530273,386431.0
+2019-08-07,27.049999237060547,27.5,26.950000762939453,27.5,466608.0
+2019-08-08,27.350000381469727,27.700000762939453,27.299999237060547,27.700000762939453,217375.0
+2019-08-11,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-08-12,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-08-13,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-08-14,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-08-15,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2019-08-18,27.700000762939453,27.950000762939453,27.450000762939453,27.600000381469727,489513.0
+2019-08-19,27.700000762939453,27.799999237060547,27.350000381469727,27.399999618530273,659352.0
+2019-08-20,27.399999618530273,27.5,27.049999237060547,27.100000381469727,691730.0
+2019-08-21,27.100000381469727,27.100000381469727,26.700000762939453,26.75,715076.0
+2019-08-22,26.700000762939453,26.700000762939453,26.350000381469727,26.399999618530273,560984.0
+2019-08-25,26.200000762939453,26.200000762939453,25.600000381469727,25.649999618530273,709194.0
+2019-08-26,25.649999618530273,25.799999237060547,25.200000762939453,25.25,1587022.0
+2019-08-27,25.399999618530273,25.450000762939453,25.0,25.100000381469727,1213011.0
+2019-08-28,25.100000381469727,25.600000381469727,25.049999237060547,25.5,513885.0
+2019-08-29,25.600000381469727,25.700000762939453,25.350000381469727,25.350000381469727,556283.0
+2019-09-01,25.350000381469727,25.549999237060547,25.049999237060547,25.299999237060547,488064.0
+2019-09-02,25.5,25.5,25.049999237060547,25.399999618530273,661204.0
+2019-09-03,25.5,25.5,25.25,25.299999237060547,390576.0
+2019-09-04,25.350000381469727,25.450000762939453,25.25,25.450000762939453,520611.0
+2019-09-05,25.450000762939453,25.649999618530273,25.399999618530273,25.450000762939453,510878.0
+2019-09-08,25.549999237060547,25.899999618530273,25.450000762939453,25.899999618530273,508839.0
+2019-09-09,26.0,26.049999237060547,25.700000762939453,25.700000762939453,600312.0
+2019-09-10,25.649999618530273,25.75,25.149999618530273,25.25,755779.0
+2019-09-11,25.5,25.700000762939453,25.049999237060547,25.399999618530273,856436.0
+2019-09-12,25.450000762939453,25.600000381469727,25.350000381469727,25.350000381469727,517176.0
+2019-09-15,25.049999237060547,25.299999237060547,24.959999084472656,25.100000381469727,820238.0
+2019-09-16,25.200000762939453,25.350000381469727,24.719999313354492,24.739999771118164,779151.0
+2019-09-17,24.799999237060547,25.0,24.479999542236328,24.6200008392334,741273.0
+2019-09-18,24.780000686645508,24.799999237060547,24.5,24.5,322594.0
+2019-09-19,24.5,24.600000381469727,24.420000076293945,24.540000915527344,358229.0
+2019-09-22,24.559999465942383,24.940000534057617,24.540000915527344,24.81999969482422,287429.0
+2019-09-24,24.84000015258789,25.25,24.81999969482422,25.25,396147.0
+2019-09-25,25.200000762939453,25.299999237060547,25.049999237060547,25.100000381469727,428310.0
+2019-09-26,25.049999237060547,25.25,25.0,25.100000381469727,238128.0
+2019-09-29,25.149999618530273,25.600000381469727,25.100000381469727,25.450000762939453,785500.0
+2019-09-30,25.700000762939453,26.600000381469727,25.700000762939453,26.399999618530273,3497842.0
+2019-10-01,26.5,27.100000381469727,26.450000762939453,26.75,2093503.0
+2019-10-02,26.700000762939453,26.899999618530273,26.350000381469727,26.799999237060547,1207129.0
+2019-10-03,26.75,28.149999618530273,26.399999618530273,27.899999618530273,2093637.0
+2019-10-06,28.149999618530273,29.700000762939453,28.049999237060547,29.0,3638408.0
+2019-10-07,29.149999618530273,29.149999618530273,28.5,28.799999237060547,1273733.0
+2019-10-08,28.5,28.649999618530273,27.600000381469727,27.600000381469727,2240025.0
+2019-10-09,27.75,27.950000762939453,27.25,27.5,1071604.0
+2019-10-10,27.700000762939453,27.899999618530273,27.200000762939453,27.899999618530273,696775.0
+2019-10-13,27.899999618530273,28.350000381469727,27.600000381469727,27.600000381469727,1073135.0
+2019-10-14,27.549999237060547,27.899999618530273,27.0,27.149999618530273,396253.0
+2019-10-15,27.299999237060547,27.299999237060547,26.0,26.049999237060547,866392.0
+2019-10-16,26.100000381469727,26.700000762939453,25.75,26.399999618530273,1256299.0
+2019-10-17,26.299999237060547,26.649999618530273,26.25,26.399999618530273,384995.0
+2019-10-20,26.950000762939453,28.350000381469727,26.799999237060547,28.0,1913948.0
+2019-10-21,28.0,28.100000381469727,27.299999237060547,27.600000381469727,1112968.0
+2019-10-22,27.600000381469727,28.25,27.5,28.0,1171326.0
+2019-10-23,28.0,28.200000762939453,27.700000762939453,27.899999618530273,523165.0
+2019-10-24,27.950000762939453,27.950000762939453,27.600000381469727,27.75,452773.0
+2019-10-27,27.649999618530273,27.950000762939453,27.5,27.700000762939453,382126.0
+2019-10-28,27.700000762939453,27.700000762939453,26.799999237060547,26.850000381469727,557804.0
+2019-10-29,26.600000381469727,26.600000381469727,25.5,25.950000762939453,1924534.0
+2019-10-30,26.200000762939453,26.299999237060547,25.799999237060547,26.149999618530273,835127.0
+2019-10-31,25.0,25.5,25.0,25.100000381469727,2212507.0
+2019-11-03,24.719999313354492,24.899999618530273,24.200000762939453,24.479999542236328,1118246.0
+2019-11-04,24.5,24.6200008392334,24.34000015258789,24.579999923706055,561453.0
+2019-11-05,24.600000381469727,24.899999618530273,24.600000381469727,24.760000228881836,473657.0
+2019-11-06,24.760000228881836,24.799999237060547,24.559999465942383,24.559999465942383,343595.0
+2019-11-07,24.559999465942383,24.780000686645508,24.31999969482422,24.520000457763672,1067645.0
+2019-11-10,24.579999923706055,24.719999313354492,24.420000076293945,24.5,927317.0
+2019-11-11,24.5,24.639999389648438,24.479999542236328,24.559999465942383,693954.0
+2019-11-12,24.579999923706055,24.579999923706055,24.5,24.5,555506.0
+2019-11-13,24.5,24.540000915527344,24.34000015258789,24.3799991607666,498226.0
+2019-11-14,24.31999969482422,24.3799991607666,24.200000762939453,24.219999313354492,264631.0
+2019-11-17,24.219999313354492,24.219999313354492,23.760000228881836,23.799999237060547,799660.0
+2019-11-18,23.780000686645508,23.899999618530273,23.5,23.84000015258789,866516.0
+2019-11-19,23.799999237060547,24.100000381469727,23.780000686645508,24.0,573030.0
+2019-11-20,24.020000457763672,24.15999984741211,23.920000076293945,24.079999923706055,646133.0
+2019-11-21,24.15999984741211,24.15999984741211,23.920000076293945,23.920000076293945,684116.0
+2019-11-24,23.940000534057617,24.059999465942383,23.739999771118164,23.799999237060547,736263.0
+2019-11-25,23.799999237060547,23.81999969482422,23.700000762939453,23.739999771118164,594439.0
+2019-11-26,23.700000762939453,23.739999771118164,23.360000610351562,23.459999084472656,675764.0
+2019-11-27,23.440000534057617,23.5,23.100000381469727,23.280000686645508,842698.0
+2019-11-28,23.280000686645508,23.559999465942383,23.280000686645508,23.559999465942383,267598.0
+2019-12-01,23.600000381469727,23.81999969482422,23.579999923706055,23.799999237060547,507186.0
+2019-12-02,23.8799991607666,24.100000381469727,23.68000030517578,23.8799991607666,808354.0
+2019-12-03,23.700000762939453,23.84000015258789,23.520000457763672,23.520000457763672,375075.0
+2019-12-04,23.520000457763672,23.540000915527344,23.299999237060547,23.440000534057617,487786.0
+2019-12-05,23.5,23.559999465942383,23.440000534057617,23.479999542236328,290864.0
+2019-12-08,23.479999542236328,24.18000030517578,23.479999542236328,24.079999923706055,990377.0
+2019-12-09,24.15999984741211,24.399999618530273,23.860000610351562,23.899999618530273,1106656.0
+2019-12-10,23.899999618530273,24.020000457763672,23.719999313354492,23.8799991607666,433286.0
+2019-12-11,23.979999542236328,24.059999465942383,23.84000015258789,23.959999084472656,411257.0
+2019-12-12,23.959999084472656,23.959999084472656,23.6200008392334,23.65999984741211,528175.0
+2019-12-15,23.719999313354492,23.780000686645508,23.5,23.559999465942383,471931.0
+2019-12-16,23.760000228881836,23.84000015258789,23.639999389648438,23.739999771118164,669172.0
+2019-12-17,23.81999969482422,24.760000228881836,23.780000686645508,24.700000762939453,2033140.0
+2019-12-18,24.739999771118164,25.5,24.739999771118164,25.399999618530273,2494610.0
+2019-12-19,25.649999618530273,25.850000381469727,25.25,25.600000381469727,1307354.0
+2019-12-22,25.649999618530273,25.700000762939453,25.350000381469727,25.399999618530273,965667.0
+2019-12-23,25.75,26.0,25.299999237060547,25.549999237060547,2059283.0
+2019-12-24,25.600000381469727,25.75,25.149999618530273,25.600000381469727,1306353.0
+2019-12-25,25.549999237060547,26.299999237060547,25.450000762939453,25.700000762939453,2427567.0
+2019-12-26,25.700000762939453,25.950000762939453,25.549999237060547,25.649999618530273,878713.0
+2019-12-29,25.799999237060547,26.200000762939453,25.75,26.200000762939453,1481333.0
+2019-12-30,26.299999237060547,26.799999237060547,26.299999237060547,26.450000762939453,3351515.0
+2019-12-31,26.549999237060547,27.149999618530273,26.25,27.149999618530273,2413382.0
+2020-01-01,27.25,27.350000381469727,26.450000762939453,26.649999618530273,2954453.0
+2020-01-02,26.649999618530273,26.899999618530273,26.649999618530273,26.700000762939453,876100.0
+2020-01-05,26.0,26.5,25.899999618530273,26.0,1804246.0
+2020-01-06,25.950000762939453,26.100000381469727,25.450000762939453,25.850000381469727,944899.0
+2020-01-07,26.049999237060547,26.25,25.649999618530273,25.649999618530273,920761.0
+2020-01-08,25.600000381469727,25.850000381469727,25.200000762939453,25.549999237060547,1179492.0
+2020-01-09,26.0,26.399999618530273,26.0,26.299999237060547,1095164.0
+2020-01-12,26.450000762939453,26.799999237060547,26.299999237060547,26.799999237060547,1408158.0
+2020-01-13,26.899999618530273,27.299999237060547,26.850000381469727,27.0,1820644.0
+2020-01-14,27.100000381469727,27.200000762939453,26.799999237060547,26.899999618530273,1366646.0
+2020-01-15,27.0,27.049999237060547,26.600000381469727,26.649999618530273,941712.0
+2020-01-16,26.700000762939453,26.700000762939453,26.200000762939453,26.299999237060547,1976885.0
+2020-01-19,26.5,26.600000381469727,26.350000381469727,26.399999618530273,1028645.0
+2020-01-20,26.299999237060547,26.5,26.25,26.299999237060547,846552.0
+2020-01-21,26.299999237060547,26.899999618530273,26.200000762939453,26.75,1556275.0
+2020-01-22,26.899999618530273,27.399999618530273,26.899999618530273,27.100000381469727,2809551.0
+2020-01-23,27.049999237060547,27.049999237060547,26.649999618530273,26.75,1113681.0
+2020-01-26,26.649999618530273,27.200000762939453,26.450000762939453,27.0,1090077.0
+2020-01-27,27.100000381469727,27.200000762939453,26.649999618530273,26.75,1907772.0
+2020-01-28,26.649999618530273,26.850000381469727,26.450000762939453,26.649999618530273,1022357.0
+2020-01-29,26.450000762939453,26.850000381469727,26.450000762939453,26.649999618530273,639416.0
+2020-01-30,26.600000381469727,26.899999618530273,26.600000381469727,26.799999237060547,518529.0
+2020-02-02,26.549999237060547,26.700000762939453,26.399999618530273,26.450000762939453,810353.0
+2020-02-03,26.350000381469727,26.549999237060547,25.549999237060547,25.600000381469727,1546521.0
+2020-02-04,25.799999237060547,26.350000381469727,25.799999237060547,26.100000381469727,1764548.0
+2020-02-05,26.200000762939453,26.200000762939453,25.450000762939453,25.549999237060547,1639196.0
+2020-02-06,25.75,25.75,25.299999237060547,25.350000381469727,744308.0
+2020-02-09,25.25,25.450000762939453,24.479999542236328,24.81999969482422,1544017.0
+2020-02-10,24.84000015258789,25.350000381469727,24.540000915527344,25.200000762939453,931801.0
+2020-02-11,25.049999237060547,25.700000762939453,25.049999237060547,25.5,1064284.0
+2020-02-12,25.600000381469727,25.799999237060547,25.5,25.700000762939453,846698.0
+2020-02-13,25.700000762939453,26.0,25.549999237060547,26.0,1325539.0
+2020-02-16,26.0,26.0,26.0,26.0,0.0
+2020-02-17,26.25,26.799999237060547,26.100000381469727,26.600000381469727,1950801.0
+2020-02-18,26.600000381469727,27.0,26.5,26.5,1784647.0
+2020-02-19,26.450000762939453,27.0,26.450000762939453,26.950000762939453,1705892.0
+2020-02-20,26.950000762939453,28.5,26.950000762939453,28.5,5328666.0
+2020-02-23,28.649999618530273,29.350000381469727,28.5,29.25,4670456.0
+2020-02-24,29.25,29.299999237060547,27.899999618530273,27.899999618530273,4166655.0
+2020-02-25,27.600000381469727,29.950000762939453,27.600000381469727,29.799999237060547,6380813.0
+2020-02-26,29.450000762939453,31.399999618530273,29.200000762939453,30.950000762939453,7962197.0
+2020-02-27,30.399999618530273,30.700000762939453,28.75,28.899999618530273,5454948.0
+2020-03-01,27.549999237060547,28.75,26.899999618530273,27.950000762939453,4468722.0
+2020-03-02,28.700000762939453,30.350000381469727,28.399999618530273,28.799999237060547,4611392.0
+2020-03-03,29.450000762939453,30.299999237060547,29.450000762939453,29.799999237060547,4507794.0
+2020-03-04,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2020-03-05,29.049999237060547,29.600000381469727,27.799999237060547,28.0,3370335.0
+2020-03-08,27.5,27.5,25.200000762939453,25.200000762939453,3283427.0
+2020-03-09,22.68000030517578,23.700000762939453,22.68000030517578,22.68000030517578,2531421.0
+2020-03-10,24.8799991607666,24.940000534057617,23.219999313354492,24.940000534057617,2027617.0
+2020-03-11,24.940000534057617,25.299999237060547,23.5,23.860000610351562,1976520.0
+2020-03-12,22.5,24.100000381469727,22.040000915527344,22.979999542236328,2040982.0
+2020-03-15,23.780000686645508,23.780000686645508,22.440000534057617,22.6200008392334,953706.0
+2020-03-16,22.399999618530273,22.399999618530273,21.0,21.0,1080283.0
+2020-03-17,21.0,22.0,21.0,21.600000381469727,1114268.0
+2020-03-18,21.799999237060547,22.100000381469727,21.5,21.81999969482422,952840.0
+2020-03-19,21.81999969482422,22.34000015258789,21.5,22.18000030517578,1442427.0
+2020-03-22,21.700000762939453,22.0,21.31999969482422,21.479999542236328,705114.0
+2020-03-23,21.1200008392334,21.360000610351562,19.639999389648438,19.799999237060547,2333204.0
+2020-03-24,20.020000457763672,20.700000762939453,20.020000457763672,20.700000762939453,629825.0
+2020-03-25,21.1200008392334,22.15999984741211,21.0,21.239999771118164,1721822.0
+2020-03-26,21.5,22.18000030517578,21.5,22.15999984741211,970322.0
+2020-03-29,22.15999984741211,23.260000228881836,22.100000381469727,23.219999313354492,1571670.0
+2020-03-30,23.079999923706055,23.979999542236328,23.020000457763672,23.979999542236328,1301211.0
+2020-03-31,23.700000762939453,24.360000610351562,23.459999084472656,24.020000457763672,2589809.0
+2020-04-01,24.020000457763672,24.020000457763672,23.719999313354492,23.799999237060547,1044450.0
+2020-04-02,23.700000762939453,24.139999389648438,23.700000762939453,24.0,1942534.0
+2020-04-05,24.100000381469727,24.299999237060547,24.0,24.0,1644789.0
+2020-04-06,24.0,24.899999618530273,24.0,24.799999237060547,1272564.0
+2020-04-07,24.700000762939453,25.200000762939453,24.700000762939453,25.0,762295.0
+2020-04-08,24.979999542236328,25.049999237060547,24.799999237060547,24.81999969482422,971763.0
+2020-04-09,24.959999084472656,25.049999237060547,24.719999313354492,24.719999313354492,968876.0
+2020-04-12,24.719999313354492,24.719999313354492,24.360000610351562,24.3799991607666,871510.0
+2020-04-13,24.899999618530273,25.100000381469727,24.459999084472656,24.81999969482422,527736.0
+2020-04-14,24.8799991607666,24.959999084472656,24.600000381469727,24.780000686645508,650492.0
+2020-04-15,24.600000381469727,24.65999984741211,24.420000076293945,24.420000076293945,495640.0
+2020-04-16,24.420000076293945,24.420000076293945,23.979999542236328,24.020000457763672,808187.0
+2020-04-19,24.020000457763672,24.200000762939453,23.979999542236328,24.0,511268.0
+2020-04-20,24.0,24.079999923706055,23.899999618530273,24.0,202222.0
+2020-04-21,23.700000762939453,24.100000381469727,23.520000457763672,23.920000076293945,340839.0
+2020-04-22,23.559999465942383,24.020000457763672,23.559999465942383,24.0,388178.0
+2020-04-23,24.0,24.299999237060547,23.940000534057617,24.139999389648438,481275.0
+2020-04-26,24.299999237060547,24.799999237060547,24.260000228881836,24.700000762939453,926758.0
+2020-04-27,24.81999969482422,25.25,24.81999969482422,25.049999237060547,1190571.0
+2020-04-28,24.84000015258789,26.0,24.84000015258789,25.899999618530273,1943521.0
+2020-04-29,26.049999237060547,27.450000762939453,26.049999237060547,27.450000762939453,1973046.0
+2020-04-30,27.450000762939453,28.399999618530273,27.049999237060547,27.299999237060547,1542595.0
+2020-05-03,25.200000762939453,25.5,24.579999923706055,24.579999923706055,1083106.0
+2020-05-04,24.399999618530273,24.5,23.5,24.399999618530273,557619.0
+2020-05-05,24.799999237060547,25.200000762939453,24.700000762939453,24.760000228881836,481179.0
+2020-05-06,24.940000534057617,25.299999237060547,23.700000762939453,23.81999969482422,1206285.0
+2020-05-07,23.81999969482422,24.059999465942383,23.399999618530273,23.399999618530273,674453.0
+2020-05-10,23.700000762939453,23.700000762939453,22.899999618530273,23.0,637450.0
+2020-05-11,22.5,23.1200008392334,22.0,22.520000457763672,1040225.0
+2020-05-12,23.0,23.219999313354492,22.600000381469727,22.739999771118164,509542.0
+2020-05-13,22.799999237060547,23.040000915527344,22.799999237060547,22.84000015258789,330286.0
+2020-05-14,22.959999084472656,22.959999084472656,21.959999084472656,22.0,2018181.0
+2020-05-17,22.360000610351562,23.440000534057617,22.059999465942383,23.440000534057617,2059792.0
+2020-05-18,23.600000381469727,23.639999389648438,23.299999237060547,23.3799991607666,809392.0
+2020-05-19,23.420000076293945,23.899999618530273,23.420000076293945,23.799999237060547,1030871.0
+2020-05-20,23.780000686645508,23.899999618530273,23.399999618530273,23.459999084472656,712384.0
+2020-05-21,23.459999084472656,23.459999084472656,22.920000076293945,23.079999923706055,872292.0
+2020-05-31,23.700000762939453,23.700000762939453,23.139999389648438,23.600000381469727,1421483.0
+2020-06-01,23.739999771118164,23.739999771118164,23.260000228881836,23.34000015258789,1701212.0
+2020-06-02,23.420000076293945,23.600000381469727,23.260000228881836,23.280000686645508,2132708.0
+2020-06-03,23.260000228881836,23.3799991607666,22.8799991607666,22.8799991607666,941892.0
+2020-06-04,22.700000762939453,22.780000686645508,22.540000915527344,22.600000381469727,1305172.0
+2020-06-07,22.940000534057617,22.940000534057617,22.559999465942383,22.65999984741211,989016.0
+2020-06-08,22.68000030517578,23.040000915527344,22.639999389648438,22.780000686645508,1268163.0
+2020-06-09,22.81999969482422,22.899999618530273,22.5,22.520000457763672,2032934.0
+2020-06-10,22.579999923706055,22.639999389648438,22.5,22.520000457763672,1071029.0
+2020-06-11,22.399999618530273,22.479999542236328,22.34000015258789,22.399999618530273,1295755.0
+2020-06-14,22.31999969482422,22.34000015258789,22.219999313354492,22.239999771118164,1576988.0
+2020-06-15,22.139999389648438,22.18000030517578,22.020000457763672,22.1200008392334,1149445.0
+2020-06-16,22.18000030517578,22.459999084472656,22.139999389648438,22.3799991607666,2199010.0
+2020-06-17,22.520000457763672,22.639999389648438,22.100000381469727,22.139999389648438,2177035.0
+2020-06-18,22.18000030517578,22.299999237060547,22.1200008392334,22.299999237060547,1318920.0
+2020-06-21,22.299999237060547,22.360000610351562,22.15999984741211,22.200000762939453,1566042.0
+2020-06-22,22.100000381469727,22.100000381469727,21.600000381469727,21.65999984741211,2742158.0
+2020-06-23,21.8799991607666,22.079999923706055,21.540000915527344,21.579999923706055,2834331.0
+2020-06-24,21.579999923706055,21.579999923706055,21.079999923706055,21.100000381469727,1456967.0
+2020-06-25,21.0,21.3799991607666,20.81999969482422,21.139999389648438,1474025.0
+2020-06-28,21.200000762939453,21.360000610351562,21.15999984741211,21.299999237060547,1106198.0
+2020-06-29,21.299999237060547,22.399999618530273,21.260000228881836,22.260000228881836,4028641.0
+2020-06-30,22.34000015258789,23.079999923706055,22.299999237060547,22.520000457763672,3659951.0
+2020-07-01,22.479999542236328,22.899999618530273,22.479999542236328,22.579999923706055,982046.0
+2020-07-02,22.520000457763672,22.920000076293945,22.520000457763672,22.920000076293945,1265625.0
+2020-07-05,22.979999542236328,23.420000076293945,22.979999542236328,23.360000610351562,1791194.0
+2020-07-06,23.420000076293945,23.5,22.979999542236328,23.1200008392334,1854679.0
+2020-07-07,23.100000381469727,23.399999618530273,23.100000381469727,23.399999618530273,1144789.0
+2020-07-08,23.399999618530273,23.540000915527344,23.18000030517578,23.3799991607666,1467367.0
+2020-07-09,23.3799991607666,23.979999542236328,23.360000610351562,23.84000015258789,3758153.0
+2020-07-12,23.899999618530273,24.31999969482422,23.899999618530273,24.079999923706055,2244752.0
+2020-07-13,24.100000381469727,24.579999923706055,24.100000381469727,24.5,3411023.0
+2020-07-14,24.399999618530273,24.579999923706055,24.18000030517578,24.299999237060547,1850378.0
+2020-07-15,24.280000686645508,24.5,24.280000686645508,24.420000076293945,1113481.0
+2020-07-16,24.440000534057617,26.299999237060547,24.399999618530273,25.649999618530273,3902904.0
+2020-07-19,26.0,26.899999618530273,25.799999237060547,26.350000381469727,4422994.0
+2020-07-20,26.299999237060547,27.399999618530273,26.049999237060547,27.100000381469727,5406157.0
+2020-07-21,26.899999618530273,28.100000381469727,26.899999618530273,27.700000762939453,4375166.0
+2020-07-22,27.700000762939453,28.049999237060547,27.399999618530273,27.5,1893985.0
+2020-07-23,27.5,27.700000762939453,27.25,27.450000762939453,1147136.0
+2020-07-26,27.149999618530273,27.700000762939453,27.149999618530273,27.149999618530273,1725902.0
+2020-07-27,27.0,27.100000381469727,26.450000762939453,26.549999237060547,906128.0
+2020-07-28,26.450000762939453,26.549999237060547,26.049999237060547,26.5,1499339.0
+2020-08-05,26.450000762939453,26.700000762939453,26.350000381469727,26.5,699342.0
+2020-08-06,26.549999237060547,27.700000762939453,26.549999237060547,27.0,2390263.0
+2020-08-09,27.100000381469727,27.25,26.899999618530273,27.0,706161.0
+2020-08-10,27.0,27.0,26.700000762939453,26.850000381469727,944556.0
+2020-08-11,26.649999618530273,27.100000381469727,26.600000381469727,26.899999618530273,1633063.0
+2020-08-12,26.850000381469727,27.200000762939453,26.799999237060547,27.0,1930209.0
+2020-08-13,27.0,27.0,27.0,27.0,0.0
+2020-08-16,27.0,27.200000762939453,26.899999618530273,26.950000762939453,850466.0
+2020-08-17,26.950000762939453,27.100000381469727,26.75,27.0,2287272.0
+2020-08-18,27.049999237060547,27.899999618530273,27.0,27.450000762939453,3466437.0
+2020-08-19,27.5,27.549999237060547,27.100000381469727,27.149999618530273,1793363.0
+2020-08-20,27.100000381469727,27.350000381469727,27.0,27.100000381469727,1233981.0
+2020-08-23,27.100000381469727,28.049999237060547,27.100000381469727,27.450000762939453,3513582.0
+2020-08-24,27.5,28.25,27.450000762939453,27.899999618530273,2796459.0
+2020-08-25,27.75,28.350000381469727,26.549999237060547,26.700000762939453,4449465.0
+2020-08-26,26.649999618530273,27.0,26.399999618530273,26.399999618530273,1863304.0
+2020-08-27,26.5,26.75,26.25,26.600000381469727,2011149.0
+2020-08-30,26.600000381469727,27.700000762939453,26.600000381469727,27.450000762939453,4022423.0
+2020-08-31,27.5,28.100000381469727,27.450000762939453,27.5,2756341.0
+2020-09-01,27.5,28.25,27.25,27.799999237060547,4619116.0
+2020-09-02,27.799999237060547,30.549999237060547,27.700000762939453,30.549999237060547,14277072.0
+2020-09-03,31.0,32.54999923706055,30.700000762939453,30.700000762939453,11713094.0
+2020-09-06,30.850000381469727,32.29999923706055,30.549999237060547,31.799999237060547,7030956.0
+2020-09-07,31.950000762939453,33.70000076293945,31.899999618530273,33.5,12355588.0
+2020-09-08,33.5,36.0,33.5,35.79999923706055,16084410.0
+2020-09-09,35.5,35.79999923706055,34.400001525878906,34.400001525878906,6895828.0
+2020-09-10,34.599998474121094,35.0,33.79999923706055,33.900001525878906,5000770.0
+2020-09-13,33.95000076293945,34.650001525878906,33.400001525878906,34.20000076293945,6501671.0
+2020-09-14,34.45000076293945,35.400001525878906,33.54999923706055,34.900001525878906,6992324.0
+2020-09-15,35.20000076293945,35.20000076293945,34.29999923706055,34.79999923706055,2423493.0
+2020-09-16,34.79999923706055,35.54999923706055,34.20000076293945,34.54999923706055,4344395.0
+2020-09-17,34.849998474121094,36.95000076293945,34.650001525878906,36.29999923706055,8460649.0
+2020-09-20,36.5,37.20000076293945,36.5,37.0,3400249.0
+2020-09-21,37.20000076293945,37.45000076293945,36.54999923706055,36.650001525878906,1718640.0
+2020-09-22,36.0,36.349998474121094,35.29999923706055,35.599998474121094,2268384.0
+2020-09-24,36.5,37.0,35.400001525878906,35.75,2411916.0
+2020-09-27,35.79999923706055,36.400001525878906,35.400001525878906,36.0,1641624.0
+2020-09-28,36.400001525878906,36.599998474121094,36.150001525878906,36.25,1960190.0
+2020-09-29,36.25,37.349998474121094,36.099998474121094,36.5,2814435.0
+2020-09-30,36.5,37.0,36.25,36.5,1194245.0
+2020-10-01,36.75,36.849998474121094,35.95000076293945,35.95000076293945,1602883.0
+2020-10-04,36.0,36.70000076293945,35.150001525878906,35.150001525878906,1333572.0
+2020-10-05,35.29999923706055,36.150001525878906,34.599998474121094,36.0,2274349.0
+2020-10-06,36.150001525878906,36.25,35.900001525878906,35.95000076293945,1299526.0
+2020-10-07,35.95000076293945,36.20000076293945,35.75,35.75,1549245.0
+2020-10-08,35.849998474121094,35.849998474121094,34.900001525878906,34.900001525878906,2958762.0
+2020-10-11,34.75,35.599998474121094,34.75,35.20000076293945,1717304.0
+2020-10-12,35.20000076293945,35.400001525878906,34.5,34.599998474121094,1856423.0
+2020-10-13,34.599998474121094,35.349998474121094,34.599998474121094,35.04999923706055,1623234.0
+2020-10-14,35.20000076293945,35.650001525878906,34.75,35.099998474121094,1974053.0
+2020-10-15,35.099998474121094,35.400001525878906,34.75,35.29999923706055,1561144.0
+2020-10-18,35.5,35.599998474121094,35.04999923706055,35.54999923706055,1648276.0
+2020-10-19,35.599998474121094,36.25,35.349998474121094,35.5,2885542.0
+2020-10-20,35.0,36.75,34.75,36.70000076293945,4399451.0
+2020-10-21,36.599998474121094,37.25,36.20000076293945,36.5,5881819.0
+2020-10-22,36.20000076293945,36.5,35.900001525878906,35.95000076293945,2412986.0
+2020-10-25,35.79999923706055,36.25,32.5,32.5,2589730.0
+2020-10-26,32.650001525878906,33.95000076293945,30.799999237060547,32.79999923706055,3154660.0
+2020-10-27,32.5,33.0,31.799999237060547,32.79999923706055,820042.0
+2020-10-28,32.900001525878906,32.95000076293945,32.0,32.04999923706055,724793.0
+2020-10-29,31.399999618530273,31.700000762939453,31.049999237060547,31.100000381469727,1685300.0
+2020-11-01,31.049999237060547,31.5,30.850000381469727,31.100000381469727,795095.0
+2020-11-02,31.100000381469727,31.899999618530273,31.100000381469727,31.850000381469727,976655.0
+2020-11-03,31.899999618530273,33.0,31.5,31.5,834948.0
+2020-11-04,32.0,32.04999923706055,31.600000381469727,31.700000762939453,942070.0
+2020-11-05,31.549999237060547,31.700000762939453,30.5,31.0,1130505.0
+2020-11-08,30.950000762939453,31.350000381469727,30.950000762939453,31.350000381469727,930205.0
+2020-11-09,31.549999237060547,32.25,31.399999618530273,32.150001525878906,1990491.0
+2020-11-10,32.95000076293945,33.0,31.549999237060547,32.099998474121094,3509245.0
+2020-11-11,32.0,32.349998474121094,31.75,32.04999923706055,1482151.0
+2020-11-12,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2020-11-15,31.5,32.150001525878906,31.5,31.700000762939453,2891207.0
+2020-11-16,31.850000381469727,32.0,31.600000381469727,31.799999237060547,1280370.0
+2020-11-17,31.850000381469727,32.79999923706055,31.850000381469727,32.400001525878906,2681075.0
+2020-11-18,32.900001525878906,34.04999923706055,32.5,33.650001525878906,6739517.0
+2020-11-19,33.650001525878906,34.04999923706055,33.29999923706055,33.54999923706055,2992851.0
+2020-11-22,33.54999923706055,34.70000076293945,33.20000076293945,34.29999923706055,3490894.0
+2020-11-23,34.29999923706055,34.400001525878906,33.29999923706055,33.900001525878906,2493866.0
+2020-11-24,34.0,34.25,33.599998474121094,33.79999923706055,2422117.0
+2020-11-25,33.95000076293945,33.95000076293945,33.20000076293945,33.29999923706055,1680599.0
+2020-11-26,33.0,33.29999923706055,32.79999923706055,33.04999923706055,1856867.0
+2020-11-29,33.150001525878906,33.25,32.900001525878906,32.95000076293945,1113162.0
+2020-11-30,32.95000076293945,33.0,32.599998474121094,32.75,863350.0
+2020-12-01,32.599998474121094,33.0,32.099998474121094,32.25,1587155.0
+2020-12-02,32.25,32.25,31.950000762939453,32.099998474121094,1230878.0
+2020-12-03,32.04999923706055,32.099998474121094,31.600000381469727,32.0,1120322.0
+2020-12-06,32.0,32.150001525878906,31.0,31.0,1068610.0
+2020-12-07,31.0,31.299999237060547,30.950000762939453,31.200000762939453,1061600.0
+2020-12-08,31.100000381469727,31.25,30.549999237060547,30.850000381469727,1683795.0
+2020-12-09,30.799999237060547,30.799999237060547,30.450000762939453,30.649999618530273,1997211.0
+2020-12-10,30.600000381469727,30.600000381469727,30.149999618530273,30.200000762939453,1755103.0
+2020-12-13,31.299999237060547,31.5,30.799999237060547,31.450000762939453,4316601.0
+2020-12-14,32.099998474121094,32.25,31.25,31.299999237060547,2723759.0
+2020-12-15,31.299999237060547,31.350000381469727,30.700000762939453,31.100000381469727,2075344.0
+2020-12-16,31.049999237060547,31.149999618530273,30.700000762939453,30.899999618530273,1199541.0
+2020-12-17,30.799999237060547,31.399999618530273,30.549999237060547,31.25,2580061.0
+2020-12-20,31.25,31.399999618530273,30.299999237060547,30.299999237060547,2072701.0
+2020-12-21,29.799999237060547,29.799999237060547,28.700000762939453,28.899999618530273,2036494.0
+2020-12-22,29.0,29.75,29.0,29.5,2290521.0
+2020-12-23,29.450000762939453,30.600000381469727,29.25,30.450000762939453,2787768.0
+2020-12-24,30.5,30.549999237060547,29.75,29.850000381469727,2458887.0
+2020-12-27,29.899999618530273,30.100000381469727,29.799999237060547,30.0,1153251.0
+2020-12-28,30.0,30.0,29.5,29.549999237060547,1407011.0
+2020-12-29,29.600000381469727,29.649999618530273,29.200000762939453,29.399999618530273,938368.0
+2020-12-30,29.350000381469727,29.5,29.200000762939453,29.25,769564.0
+2020-12-31,29.200000762939453,29.25,28.899999618530273,29.100000381469727,1395482.0
+2021-01-03,29.100000381469727,29.200000762939453,28.649999618530273,28.850000381469727,922811.0
+2021-01-04,28.899999618530273,29.299999237060547,28.600000381469727,29.049999237060547,1246506.0
+2021-01-05,29.049999237060547,29.149999618530273,28.799999237060547,28.799999237060547,758881.0
+2021-01-06,28.899999618530273,29.0,28.649999618530273,28.700000762939453,836131.0
+2021-01-07,28.600000381469727,28.850000381469727,28.549999237060547,28.850000381469727,949653.0
+2021-01-10,29.0,29.450000762939453,29.0,29.350000381469727,2496131.0
+2021-01-11,29.25,29.75,29.149999618530273,29.5,2003658.0
+2021-01-12,29.600000381469727,29.700000762939453,29.350000381469727,29.450000762939453,745961.0
+2021-01-13,29.399999618530273,29.5,29.200000762939453,29.25,615193.0
+2021-01-14,29.200000762939453,29.200000762939453,29.0,29.200000762939453,712104.0
+2021-01-17,29.049999237060547,29.100000381469727,29.0,29.0,495208.0
+2021-01-18,29.0,29.25,28.75,29.100000381469727,1096191.0
+2021-01-19,29.100000381469727,29.149999618530273,28.850000381469727,29.100000381469727,472070.0
+2021-01-20,29.049999237060547,29.100000381469727,28.950000762939453,29.049999237060547,280099.0
+2021-01-21,29.049999237060547,29.149999618530273,28.899999618530273,28.950000762939453,415342.0
+2021-01-24,28.899999618530273,29.399999618530273,28.899999618530273,29.100000381469727,1443901.0
+2021-01-25,29.149999618530273,29.25,29.0,29.049999237060547,539474.0
+2021-01-26,29.0,29.0,28.75,28.899999618530273,355303.0
+2021-01-27,28.799999237060547,29.100000381469727,28.799999237060547,28.899999618530273,478829.0
+2021-01-28,28.899999618530273,28.899999618530273,28.700000762939453,28.850000381469727,674786.0
+2021-01-31,28.75,28.850000381469727,28.0,28.350000381469727,1090517.0
+2021-02-01,28.299999237060547,28.350000381469727,27.799999237060547,27.899999618530273,495024.0
+2021-02-02,27.899999618530273,28.0,26.950000762939453,27.200000762939453,1048606.0
+2021-02-03,27.0,27.200000762939453,26.649999618530273,26.649999618530273,819678.0
+2021-02-04,26.649999618530273,27.299999237060547,26.5,27.200000762939453,1185125.0
+2021-02-07,27.299999237060547,27.5,27.25,27.25,488327.0
+2021-02-08,27.299999237060547,27.899999618530273,27.25,27.850000381469727,522352.0
+2021-02-09,28.0,28.350000381469727,27.899999618530273,27.899999618530273,706808.0
+2021-02-10,28.0,28.149999618530273,27.600000381469727,27.799999237060547,483053.0
+2021-02-11,27.75,28.049999237060547,27.700000762939453,27.850000381469727,514401.0
+2021-02-14,28.0,28.0,27.700000762939453,27.75,524218.0
+2021-02-15,27.75,27.950000762939453,27.75,27.799999237060547,609094.0
+2021-02-16,27.850000381469727,29.399999618530273,27.850000381469727,29.149999618530273,4500178.0
+2021-02-17,29.149999618530273,29.5,28.5,28.649999618530273,1009487.0
+2021-02-18,28.75,28.799999237060547,28.450000762939453,28.450000762939453,660396.0
+2021-02-21,28.450000762939453,28.950000762939453,28.299999237060547,28.600000381469727,666382.0
+2021-02-22,28.649999618530273,28.649999618530273,28.149999618530273,28.5,770425.0
+2021-02-23,28.299999237060547,28.75,28.299999237060547,28.5,542115.0
+2021-02-24,28.5,28.649999618530273,28.200000762939453,28.25,589688.0
+2021-02-25,28.399999618530273,28.549999237060547,28.200000762939453,28.200000762939453,600554.0
+2021-02-28,28.049999237060547,28.25,27.899999618530273,27.950000762939453,770314.0
+2021-03-01,28.100000381469727,28.700000762939453,28.049999237060547,28.399999618530273,1281493.0
+2021-03-02,28.600000381469727,28.850000381469727,28.399999618530273,28.600000381469727,1299302.0
+2021-03-03,28.75,30.600000381469727,28.5,29.799999237060547,6904898.0
+2021-03-04,30.5,30.5,29.549999237060547,29.700000762939453,1976938.0
+2021-03-07,30.0,30.299999237060547,29.75,29.899999618530273,1739387.0
+2021-03-08,29.899999618530273,30.100000381469727,29.5,29.75,1266665.0
+2021-03-09,29.75,29.799999237060547,29.5,29.649999618530273,1051520.0
+2021-03-10,30.100000381469727,30.200000762939453,29.600000381469727,29.600000381469727,3373929.0
+2021-03-11,29.600000381469727,29.75,29.200000762939453,29.350000381469727,1493886.0
+2021-03-14,29.399999618530273,29.450000762939453,29.049999237060547,29.200000762939453,2344641.0
+2021-03-15,29.200000762939453,29.75,29.049999237060547,29.350000381469727,4153235.0
+2021-03-16,29.399999618530273,30.75,29.299999237060547,30.0,9983443.0
+2021-03-17,30.299999237060547,31.100000381469727,30.049999237060547,30.200000762939453,5022247.0
+2021-03-18,30.200000762939453,30.299999237060547,29.899999618530273,30.049999237060547,1917040.0
+2021-03-21,30.0,30.149999618530273,29.799999237060547,30.0,919685.0
+2021-03-22,30.0,30.0,29.649999618530273,29.75,1122422.0
+2021-03-23,29.75,29.850000381469727,29.350000381469727,29.450000762939453,1518875.0
+2021-03-24,29.399999618530273,29.5,29.149999618530273,29.25,797411.0
+2021-03-25,29.350000381469727,29.399999618530273,29.049999237060547,29.25,832341.0
+2021-03-28,29.25,29.299999237060547,28.850000381469727,29.200000762939453,658697.0
+2021-03-29,29.149999618530273,29.5,29.149999618530273,29.450000762939453,818178.0
+2021-03-30,29.450000762939453,29.5,29.200000762939453,29.299999237060547,547829.0
+2021-03-31,29.149999618530273,29.149999618530273,28.899999618530273,29.049999237060547,1592249.0
+2021-04-01,29.0,29.450000762939453,28.950000762939453,29.200000762939453,1597661.0
+2021-04-04,29.049999237060547,29.200000762939453,29.0,29.049999237060547,989897.0
+2021-04-05,29.049999237060547,29.100000381469727,28.850000381469727,29.0,885780.0
+2021-04-06,29.049999237060547,29.549999237060547,28.899999618530273,29.299999237060547,2057073.0
+2021-04-07,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2021-04-08,29.149999618530273,29.25,28.850000381469727,29.0,1415694.0
+2021-04-11,29.0,29.0,29.0,29.0,0.0
+2021-04-12,28.700000762939453,28.700000762939453,28.5,28.700000762939453,814287.0
+2021-04-13,28.700000762939453,28.700000762939453,28.549999237060547,28.549999237060547,532506.0
+2021-04-14,28.600000381469727,28.600000381469727,28.25,28.399999618530273,742815.0
+2021-04-15,28.450000762939453,29.0,28.350000381469727,28.850000381469727,1287364.0
+2021-04-18,29.200000762939453,29.25,28.899999618530273,29.049999237060547,1025126.0
+2021-04-19,29.149999618530273,29.25,28.799999237060547,28.799999237060547,1137355.0
+2021-04-20,28.850000381469727,29.049999237060547,28.75,28.799999237060547,808038.0
+2021-04-21,28.799999237060547,28.899999618530273,28.549999237060547,28.700000762939453,530464.0
+2021-04-22,28.700000762939453,28.75,28.549999237060547,28.700000762939453,387015.0
+2021-04-25,28.75,29.049999237060547,28.600000381469727,28.600000381469727,631093.0
+2021-04-26,28.600000381469727,28.75,28.399999618530273,28.649999618530273,808701.0
+2021-04-27,28.649999618530273,29.200000762939453,28.549999237060547,29.100000381469727,1866099.0
+2021-04-28,29.149999618530273,29.200000762939453,28.799999237060547,28.799999237060547,1454646.0
+2021-04-29,28.850000381469727,30.299999237060547,28.850000381469727,29.549999237060547,6836214.0
+2021-05-02,29.75,30.600000381469727,29.75,30.149999618530273,5288997.0
+2021-05-03,30.299999237060547,30.950000762939453,29.899999618530273,29.950000762939453,5424618.0
+2021-05-04,30.0,30.350000381469727,29.899999618530273,30.200000762939453,2278832.0
+2021-05-05,30.200000762939453,30.600000381469727,30.049999237060547,30.399999618530273,2584899.0
+2021-05-06,30.399999618530273,30.399999618530273,29.950000762939453,30.049999237060547,2888217.0
+2021-05-09,31.0,31.25,30.549999237060547,30.700000762939453,8863899.0
+2021-05-10,30.799999237060547,31.950000762939453,30.75,31.700000762939453,8562561.0
+2021-05-17,32.0,32.349998474121094,31.299999237060547,31.649999618530273,6857262.0
+2021-05-18,31.649999618530273,31.75,31.5,31.600000381469727,2407985.0
+2021-05-19,31.549999237060547,31.549999237060547,31.149999618530273,31.25,2373878.0
+2021-05-20,31.149999618530273,32.29999923706055,31.149999618530273,32.20000076293945,4504407.0
+2021-05-23,32.400001525878906,33.25,32.25,33.04999923706055,5697155.0
+2021-05-24,33.099998474121094,33.150001525878906,32.25,32.29999923706055,2751714.0
+2021-05-25,32.29999923706055,33.45000076293945,32.150001525878906,33.099998474121094,5255120.0
+2021-05-26,33.099998474121094,34.29999923706055,32.95000076293945,34.0,6817496.0
+2021-05-27,34.099998474121094,34.20000076293945,33.79999923706055,34.099998474121094,3222321.0
+2021-05-30,34.150001525878906,34.150001525878906,33.70000076293945,34.0,2604133.0
+2021-05-31,34.0,34.0,33.599998474121094,33.75,1110759.0
+2021-06-01,33.5,34.20000076293945,33.5,34.0,3478943.0
+2021-06-02,34.0,34.75,34.0,34.04999923706055,2713063.0
+2021-06-03,34.099998474121094,34.95000076293945,34.04999923706055,34.75,4451957.0
+2021-06-06,34.75,35.0,34.599998474121094,34.95000076293945,3787075.0
+2021-06-07,34.95000076293945,35.25,34.79999923706055,35.099998474121094,2042853.0
+2021-06-08,35.0,35.599998474121094,34.20000076293945,35.29999923706055,4251372.0
+2021-06-09,35.29999923706055,36.099998474121094,35.29999923706055,35.400001525878906,3888081.0
+2021-06-10,35.45000076293945,35.79999923706055,35.29999923706055,35.75,2078115.0
+2021-06-13,35.70000076293945,35.900001525878906,35.25,35.45000076293945,1873056.0
+2021-06-14,35.5,35.599998474121094,34.0,34.349998474121094,2232319.0
+2021-06-15,34.349998474121094,34.54999923706055,34.0,34.20000076293945,1622475.0
+2021-06-16,34.349998474121094,35.0,34.0,34.849998474121094,1329119.0
+2021-06-17,34.75,34.849998474121094,34.5,34.70000076293945,1007681.0
+2021-06-20,34.599998474121094,34.75,34.20000076293945,34.599998474121094,1489589.0
+2021-06-21,34.599998474121094,34.70000076293945,34.20000076293945,34.45000076293945,2236758.0
+2021-06-22,34.45000076293945,34.599998474121094,34.0,34.45000076293945,1874251.0
+2021-06-23,34.400001525878906,34.95000076293945,34.25,34.599998474121094,1796116.0
+2021-06-24,34.5,34.75,34.150001525878906,34.400001525878906,1801839.0
+2021-06-27,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2021-06-28,34.349998474121094,34.349998474121094,34.0,34.04999923706055,935467.0
+2021-06-29,34.0,34.400001525878906,33.900001525878906,34.04999923706055,858788.0
+2021-06-30,34.0,34.099998474121094,33.5,33.849998474121094,2095776.0
+2021-07-01,33.79999923706055,34.400001525878906,33.70000076293945,34.349998474121094,1594830.0
+2021-07-04,34.349998474121094,34.54999923706055,34.0,34.20000076293945,1316993.0
+2021-07-05,34.150001525878906,35.0,33.900001525878906,34.150001525878906,3525527.0
+2021-07-06,34.099998474121094,34.70000076293945,33.900001525878906,34.400001525878906,1275971.0
+2021-07-07,34.400001525878906,35.400001525878906,34.400001525878906,35.400001525878906,4183664.0
+2021-07-08,35.5,35.54999923706055,34.349998474121094,34.5,2471959.0
+2021-07-11,34.599998474121094,34.70000076293945,33.70000076293945,34.0,1366971.0
+2021-07-12,34.0,34.099998474121094,33.099998474121094,33.79999923706055,946007.0
+2021-07-13,33.400001525878906,33.79999923706055,33.400001525878906,33.70000076293945,562935.0
+2021-07-14,33.70000076293945,33.70000076293945,33.150001525878906,33.650001525878906,862798.0
+2021-07-15,33.650001525878906,34.25,33.5,33.900001525878906,575945.0
+2021-07-25,34.0,34.29999923706055,33.900001525878906,34.0,1063928.0
+2021-07-26,34.04999923706055,34.20000076293945,33.79999923706055,34.0,529190.0
+2021-07-27,34.0,34.0,33.75,33.95000076293945,505122.0
+2021-07-28,33.849998474121094,34.599998474121094,33.75,34.29999923706055,1177900.0
+2021-07-29,34.5,35.45000076293945,34.29999923706055,34.5,5341577.0
+2021-08-01,34.599998474121094,35.20000076293945,34.599998474121094,34.75,2592148.0
+2021-08-02,34.79999923706055,34.849998474121094,34.150001525878906,34.29999923706055,1499647.0
+2021-08-03,34.29999923706055,34.54999923706055,34.099998474121094,34.29999923706055,720073.0
+2021-08-04,34.29999923706055,34.45000076293945,33.75,33.79999923706055,803771.0
+2021-08-05,33.79999923706055,34.0,33.75,33.849998474121094,787625.0
+2021-08-08,34.0,34.20000076293945,33.650001525878906,33.79999923706055,1410241.0
+2021-08-09,33.79999923706055,34.0,33.5,33.54999923706055,1434135.0
+2021-08-10,33.599998474121094,34.25,33.54999923706055,33.70000076293945,2052336.0
+2021-08-11,33.70000076293945,33.79999923706055,33.45000076293945,33.650001525878906,1351967.0
+2021-08-12,33.70000076293945,33.70000076293945,33.150001525878906,33.599998474121094,668884.0
+2021-08-15,33.599998474121094,33.650001525878906,33.099998474121094,33.5,1289459.0
+2021-08-16,33.95000076293945,34.20000076293945,33.400001525878906,33.5,2491204.0
+2021-08-17,33.5,33.599998474121094,32.75,32.900001525878906,2193081.0
+2021-08-18,32.849998474121094,33.150001525878906,32.29999923706055,33.0,3209940.0
+2021-08-19,32.79999923706055,33.099998474121094,32.349998474121094,32.54999923706055,807188.0
+2021-08-22,32.54999923706055,33.900001525878906,32.29999923706055,33.900001525878906,2562930.0
+2021-08-23,33.900001525878906,34.0,32.95000076293945,33.0,1641678.0
+2021-08-24,32.95000076293945,33.29999923706055,32.5,33.0,758834.0
+2021-08-25,33.0,33.099998474121094,32.29999923706055,32.650001525878906,1269823.0
+2021-08-26,32.54999923706055,33.150001525878906,32.54999923706055,32.79999923706055,1073952.0
+2021-08-29,32.900001525878906,33.20000076293945,32.79999923706055,32.95000076293945,830258.0
+2021-08-30,33.0,33.04999923706055,32.650001525878906,32.79999923706055,365664.0
+2021-08-31,32.849998474121094,33.04999923706055,32.75,32.95000076293945,647811.0
+2021-09-01,33.0,33.0,32.849998474121094,32.900001525878906,357270.0
+2021-09-02,32.900001525878906,33.25,32.599998474121094,33.25,1026415.0
+2021-09-05,33.349998474121094,33.349998474121094,32.79999923706055,32.900001525878906,1093666.0
+2021-09-06,32.900001525878906,33.099998474121094,32.79999923706055,33.099998474121094,761396.0
+2021-09-07,33.04999923706055,33.45000076293945,32.849998474121094,33.349998474121094,1416148.0
+2021-09-08,33.400001525878906,33.650001525878906,32.95000076293945,33.599998474121094,3808881.0
+2021-09-09,33.70000076293945,33.70000076293945,33.150001525878906,33.400001525878906,1540865.0
+2021-09-12,33.400001525878906,33.400001525878906,33.04999923706055,33.29999923706055,832117.0
+2021-09-13,33.54999923706055,33.650001525878906,32.95000076293945,33.099998474121094,1659872.0
+2021-09-14,33.04999923706055,33.04999923706055,32.75,32.75,1663406.0
+2021-09-15,32.70000076293945,32.75,31.950000762939453,32.099998474121094,3061597.0
+2021-09-16,32.0,32.099998474121094,31.850000381469727,31.899999618530273,1280536.0
+2021-09-19,32.0,32.29999923706055,31.899999618530273,32.04999923706055,1913201.0
+2021-09-20,32.04999923706055,32.20000076293945,31.75,31.850000381469727,1013563.0
+2021-09-21,31.700000762939453,32.25,31.700000762939453,31.799999237060547,1415920.0
+2021-09-22,31.899999618530273,32.04999923706055,31.799999237060547,31.850000381469727,816735.0
+2021-09-26,31.899999618530273,32.0,31.5,31.549999237060547,1213484.0
+2021-09-27,31.600000381469727,31.600000381469727,30.700000762939453,30.799999237060547,3015584.0
+2021-09-28,30.799999237060547,31.299999237060547,30.700000762939453,30.799999237060547,2471669.0
+2021-09-29,30.75,30.899999618530273,30.450000762939453,30.700000762939453,975492.0
+2021-09-30,31.100000381469727,31.299999237060547,30.5,30.700000762939453,1831606.0
+2021-10-03,30.700000762939453,30.75,29.950000762939453,30.25,2248249.0
+2021-10-04,30.25,30.25,29.75,29.850000381469727,1925751.0
+2021-10-05,29.799999237060547,30.0,29.649999618530273,29.75,1607717.0
+2021-10-06,29.799999237060547,30.200000762939453,29.649999618530273,30.0,1874865.0
+2021-10-07,30.0,30.100000381469727,29.649999618530273,29.75,851403.0
+2021-10-10,29.799999237060547,29.799999237060547,29.25,29.299999237060547,1058579.0
+2021-10-11,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2021-10-12,29.049999237060547,29.049999237060547,28.799999237060547,28.899999618530273,720706.0
+2021-10-13,28.850000381469727,29.299999237060547,28.700000762939453,29.25,734797.0
+2021-10-14,29.299999237060547,29.700000762939453,29.149999618530273,29.200000762939453,1643726.0
+2021-10-17,30.25,30.950000762939453,29.799999237060547,30.899999618530273,4959342.0
+2021-10-18,30.950000762939453,31.75,30.600000381469727,31.399999618530273,5257381.0
+2021-10-19,31.5,31.649999618530273,31.049999237060547,31.149999618530273,1321352.0
+2021-10-20,31.049999237060547,31.149999618530273,30.549999237060547,30.75,1827964.0
+2021-10-21,30.799999237060547,30.850000381469727,30.399999618530273,30.649999618530273,932099.0
+2021-10-24,30.549999237060547,31.0,30.299999237060547,30.700000762939453,1310159.0
+2021-10-25,30.700000762939453,31.350000381469727,30.5,31.25,1522572.0
+2021-10-26,31.25,31.5,31.149999618530273,31.149999618530273,526955.0
+2021-10-27,31.200000762939453,31.649999618530273,30.850000381469727,31.299999237060547,1384343.0
+2021-10-28,31.299999237060547,31.549999237060547,31.049999237060547,31.549999237060547,1144029.0
+2021-10-31,31.549999237060547,32.29999923706055,31.549999237060547,32.099998474121094,2614930.0
+2021-11-01,32.099998474121094,32.25,31.850000381469727,32.0,800663.0
+2021-11-02,31.899999618530273,32.0,31.450000762939453,31.549999237060547,825524.0
+2021-11-03,31.450000762939453,31.450000762939453,30.700000762939453,30.899999618530273,945322.0
+2021-11-04,30.950000762939453,30.950000762939453,30.549999237060547,30.75,340472.0
+2021-11-07,31.0,31.0,30.549999237060547,30.75,544368.0
+2021-11-08,30.899999618530273,30.950000762939453,30.049999237060547,30.549999237060547,824997.0
+2021-11-09,30.399999618530273,30.5,30.0,30.149999618530273,1195125.0
+2021-11-10,30.25,30.25,29.799999237060547,30.049999237060547,628426.0
+2021-11-11,30.0,30.0,29.5,29.799999237060547,748015.0
+2021-11-14,29.799999237060547,30.049999237060547,29.450000762939453,29.5,613412.0
+2021-11-15,29.549999237060547,30.25,29.549999237060547,29.75,1010220.0
+2021-11-16,29.75,29.899999618530273,29.399999618530273,29.5,464098.0
+2021-11-17,29.5,30.700000762939453,29.350000381469727,30.700000762939453,1132479.0
+2021-11-18,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2021-11-21,30.700000762939453,31.399999618530273,30.399999618530273,30.950000762939453,2961220.0
+2021-11-22,30.950000762939453,30.950000762939453,29.899999618530273,29.950000762939453,1128845.0
+2021-11-23,29.75,30.299999237060547,29.25,30.0,1223400.0
+2021-11-24,30.0,30.200000762939453,29.799999237060547,29.899999618530273,785037.0
+2021-11-25,30.0,30.0,29.649999618530273,29.700000762939453,421138.0
+2021-11-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2021-11-29,28.200000762939453,28.350000381469727,27.149999618530273,27.600000381469727,1094995.0
+2021-11-30,27.5,27.850000381469727,27.0,27.5,1015626.0
+2021-12-01,27.5,28.25,27.450000762939453,28.0,1162542.0
+2021-12-02,27.649999618530273,28.100000381469727,27.649999618530273,27.799999237060547,307209.0
+2021-12-05,28.0,28.399999618530273,28.0,28.350000381469727,607750.0
+2021-12-06,28.350000381469727,28.549999237060547,28.0,28.049999237060547,920624.0
+2021-12-07,28.100000381469727,28.200000762939453,27.899999618530273,28.100000381469727,972855.0
+2021-12-08,28.25,28.399999618530273,27.899999618530273,27.950000762939453,1324129.0
+2021-12-09,28.0,28.100000381469727,27.850000381469727,28.049999237060547,566327.0
+2021-12-12,28.100000381469727,28.350000381469727,27.899999618530273,28.299999237060547,733262.0
+2021-12-13,28.450000762939453,28.700000762939453,28.200000762939453,28.549999237060547,1204161.0
+2021-12-14,28.450000762939453,28.549999237060547,28.100000381469727,28.149999618530273,795263.0
+2021-12-15,28.100000381469727,28.200000762939453,27.950000762939453,28.149999618530273,796930.0
+2021-12-16,28.149999618530273,28.399999618530273,28.100000381469727,28.200000762939453,1085624.0
+2021-12-19,28.0,28.049999237060547,27.700000762939453,27.75,778562.0
+2021-12-20,27.700000762939453,27.700000762939453,26.850000381469727,26.899999618530273,1541140.0
+2021-12-21,26.950000762939453,27.149999618530273,26.850000381469727,27.049999237060547,1597876.0
+2021-12-22,27.049999237060547,27.549999237060547,27.049999237060547,27.200000762939453,1548974.0
+2021-12-23,27.299999237060547,27.600000381469727,27.149999618530273,27.149999618530273,1155931.0
+2021-12-26,27.100000381469727,27.100000381469727,25.950000762939453,25.950000762939453,2612148.0
+2021-12-27,25.649999618530273,25.700000762939453,25.100000381469727,25.649999618530273,1876963.0
+2021-12-28,25.850000381469727,26.149999618530273,25.850000381469727,26.100000381469727,1101521.0
+2021-12-29,26.25,26.75,25.700000762939453,25.75,1513407.0
+2021-12-30,25.799999237060547,25.950000762939453,25.299999237060547,25.399999618530273,869629.0
+2022-01-02,25.600000381469727,25.950000762939453,25.200000762939453,25.850000381469727,895721.0
+2022-01-03,25.799999237060547,26.0,25.399999618530273,25.600000381469727,694256.0
+2022-01-04,25.899999618530273,25.899999618530273,25.5,25.799999237060547,492346.0
+2022-01-05,25.799999237060547,25.850000381469727,25.549999237060547,25.700000762939453,302573.0
+2022-01-06,25.649999618530273,25.850000381469727,25.5,25.75,576841.0
+2022-01-09,25.799999237060547,26.0,25.700000762939453,26.0,655113.0
+2022-01-10,26.5,26.5,25.850000381469727,26.049999237060547,1329375.0
+2022-01-11,26.100000381469727,26.100000381469727,25.549999237060547,25.700000762939453,2007047.0
+2022-01-12,25.700000762939453,25.75,25.450000762939453,25.549999237060547,2782311.0
+2022-01-13,25.5,25.75,25.399999618530273,25.450000762939453,2107571.0
+2022-01-16,25.549999237060547,25.799999237060547,25.5,25.649999618530273,1563497.0
+2022-01-17,25.649999618530273,25.950000762939453,25.549999237060547,25.950000762939453,1091662.0
+2022-01-18,26.0,26.549999237060547,25.899999618530273,26.200000762939453,2836637.0
+2022-01-19,26.200000762939453,26.200000762939453,25.899999618530273,26.100000381469727,1182821.0
+2022-01-20,26.100000381469727,26.25,26.0,26.25,949269.0
+2022-01-23,26.25,26.25,25.5,25.549999237060547,1722577.0
+2022-01-24,25.5,25.649999618530273,25.100000381469727,25.200000762939453,1315248.0
+2022-01-25,25.200000762939453,25.450000762939453,25.100000381469727,25.200000762939453,915205.0
+2022-01-26,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2022-01-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2022-01-30,26.0,26.100000381469727,25.850000381469727,25.950000762939453,1397036.0
+2022-01-31,25.899999618530273,25.950000762939453,25.649999618530273,25.850000381469727,1080128.0
+2022-02-01,25.75,25.899999618530273,25.600000381469727,25.75,1218306.0
+2022-02-02,25.75,25.75,25.5,25.549999237060547,1756620.0
+2022-02-03,25.5,25.549999237060547,25.25,25.299999237060547,945409.0
+2022-02-06,25.350000381469727,25.399999618530273,25.100000381469727,25.200000762939453,1513028.0
+2022-02-07,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,1327891.0
+2022-02-08,25.25,25.25,25.049999237060547,25.049999237060547,1127730.0
+2022-02-09,25.100000381469727,25.200000762939453,25.0,25.149999618530273,1175480.0
+2022-02-10,25.149999618530273,25.149999618530273,24.68000030517578,24.700000762939453,2449425.0
+2022-02-13,24.600000381469727,24.600000381469727,23.719999313354492,23.959999084472656,2950257.0
+2022-02-14,23.959999084472656,24.059999465942383,23.799999237060547,23.959999084472656,1965318.0
+2022-02-15,23.959999084472656,23.959999084472656,23.780000686645508,23.860000610351562,1513095.0
+2022-02-16,23.899999618530273,24.100000381469727,23.760000228881836,23.84000015258789,1602438.0
+2022-02-17,23.8799991607666,24.459999084472656,23.799999237060547,24.079999923706055,4900761.0
+2022-02-20,24.040000915527344,24.059999465942383,23.600000381469727,23.600000381469727,2159368.0
+2022-02-21,23.540000915527344,23.799999237060547,23.5,23.739999771118164,2380345.0
+2022-02-23,23.739999771118164,23.780000686645508,23.360000610351562,23.559999465942383,1145546.0
+2022-02-24,23.1200008392334,23.200000762939453,22.799999237060547,23.0,1810015.0
+2022-02-27,23.219999313354492,24.459999084472656,23.219999313354492,24.0,2730667.0
+2022-02-28,23.899999618530273,25.149999618530273,23.81999969482422,24.700000762939453,5153115.0
+2022-03-01,24.700000762939453,24.860000610351562,24.459999084472656,24.600000381469727,1890569.0
+2022-03-02,24.520000457763672,24.520000457763672,23.84000015258789,23.959999084472656,1870670.0
+2022-03-03,24.0,24.100000381469727,23.860000610351562,24.059999465942383,1105248.0
+2022-03-06,24.979999542236328,25.899999618530273,24.719999313354492,25.25,7161194.0
+2022-03-07,25.450000762939453,25.450000762939453,24.920000076293945,24.979999542236328,2569706.0
+2022-03-08,24.979999542236328,25.100000381469727,24.84000015258789,24.920000076293945,1519470.0
+2022-03-09,24.959999084472656,24.979999542236328,24.799999237060547,24.8799991607666,865508.0
+2022-03-10,24.899999618530273,25.299999237060547,24.81999969482422,25.200000762939453,1485223.0
+2022-03-13,25.399999618530273,26.100000381469727,25.25,25.5,4392011.0
+2022-03-14,25.450000762939453,25.649999618530273,25.25,25.600000381469727,982156.0
+2022-03-15,25.5,26.0,25.399999618530273,25.450000762939453,1386390.0
+2022-03-16,25.549999237060547,25.700000762939453,25.25,25.5,1405121.0
+2022-03-17,25.549999237060547,25.600000381469727,24.979999542236328,25.25,1549702.0
+2022-03-20,25.5,25.549999237060547,25.049999237060547,25.049999237060547,962919.0
+2022-03-21,25.200000762939453,25.200000762939453,24.799999237060547,24.799999237060547,1413857.0
+2022-03-22,24.860000610351562,24.959999084472656,24.559999465942383,24.84000015258789,679466.0
+2022-03-23,24.799999237060547,25.399999618530273,24.799999237060547,25.200000762939453,1129739.0
+2022-03-24,25.200000762939453,25.25,25.0,25.149999618530273,720311.0
+2022-03-27,25.149999618530273,27.049999237060547,25.149999618530273,26.950000762939453,6222749.0
+2022-03-28,27.0,27.649999618530273,26.549999237060547,27.149999618530273,3960541.0
+2022-03-29,27.149999618530273,28.950000762939453,27.049999237060547,28.0,7830642.0
+2022-03-30,28.0,28.299999237060547,27.399999618530273,27.5,2487930.0
+2022-03-31,27.649999618530273,28.5,27.600000381469727,28.200000762939453,3136344.0
+2022-04-03,29.049999237060547,29.700000762939453,28.350000381469727,28.450000762939453,4082110.0
+2022-04-04,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0
+2022-04-05,27.450000762939453,27.5,26.75,26.899999618530273,2115901.0
+2022-04-06,26.799999237060547,27.399999618530273,26.200000762939453,27.0,2991088.0
+2022-04-07,27.049999237060547,27.25,26.850000381469727,27.049999237060547,1320600.0
+2022-04-10,27.5,28.5,27.5,28.350000381469727,4656599.0
+2022-04-11,28.450000762939453,29.649999618530273,28.100000381469727,29.200000762939453,6308981.0
+2022-04-12,29.200000762939453,29.25,28.299999237060547,29.0,2365013.0
+2022-04-13,29.0,30.049999237060547,29.0,29.75,4743677.0
+2022-04-14,30.0,30.950000762939453,29.850000381469727,30.649999618530273,4343592.0
+2022-04-17,30.950000762939453,31.899999618530273,30.700000762939453,31.450000762939453,4784703.0
+2022-04-18,31.450000762939453,31.5,30.450000762939453,30.799999237060547,2095242.0
+2022-04-19,31.0,31.549999237060547,30.799999237060547,31.0,1906372.0
+2022-04-20,31.0,31.149999618530273,29.649999618530273,30.100000381469727,2744224.0
+2022-04-21,30.149999618530273,30.149999618530273,28.649999618530273,29.200000762939453,2562032.0
+2022-04-24,29.0,29.0,28.0,28.100000381469727,1532190.0
+2022-04-25,28.100000381469727,28.100000381469727,27.399999618530273,27.450000762939453,1228277.0
+2022-04-26,27.5,28.75,27.5,28.75,1009186.0
+2022-04-27,28.799999237060547,29.350000381469727,28.399999618530273,29.100000381469727,1356307.0
+2022-04-28,29.100000381469727,29.850000381469727,29.0,29.399999618530273,1191117.0
+2022-05-08,28.600000381469727,29.549999237060547,28.200000762939453,29.350000381469727,902783.0
+2022-05-09,29.350000381469727,30.0,29.0,29.5,972598.0
+2022-05-10,29.350000381469727,29.899999618530273,28.799999237060547,29.700000762939453,3882578.0
+2022-05-11,29.649999618530273,29.850000381469727,29.200000762939453,29.25,952594.0
+2022-05-12,29.200000762939453,29.200000762939453,27.899999618530273,28.049999237060547,1438189.0
+2022-05-15,28.25,28.399999618530273,27.450000762939453,27.799999237060547,1110426.0
+2022-05-16,27.799999237060547,28.0,26.75,26.799999237060547,1311021.0
+2022-05-17,26.700000762939453,26.850000381469727,26.0,26.299999237060547,1599162.0
+2022-05-18,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2022-05-19,26.299999237060547,26.5,25.700000762939453,25.950000762939453,1195224.0
+2022-05-22,25.899999618530273,26.0,25.25,25.399999618530273,842227.0
+2022-05-23,25.799999237060547,25.899999618530273,25.25,25.299999237060547,645571.0
+2022-05-24,25.549999237060547,26.899999618530273,25.5,26.899999618530273,1248279.0
+2022-05-25,26.0,26.399999618530273,25.75,26.399999618530273,1284715.0
+2022-05-26,26.399999618530273,26.75,25.850000381469727,25.950000762939453,1270613.0
+2022-05-29,26.0,26.25,26.0,26.100000381469727,602767.0
+2022-05-30,26.25,27.649999618530273,26.25,26.899999618530273,2330502.0
+2022-05-31,26.899999618530273,27.75,26.799999237060547,27.5,1458516.0
+2022-06-01,27.5,27.549999237060547,26.850000381469727,27.25,1214778.0
+2022-06-02,27.100000381469727,27.149999618530273,26.850000381469727,27.0,623125.0
+2022-06-05,27.0,27.0,26.25,26.5,1046378.0
+2022-06-06,26.700000762939453,27.049999237060547,26.549999237060547,26.700000762939453,680260.0
+2022-06-07,26.700000762939453,27.100000381469727,26.5,26.850000381469727,900011.0
+2022-06-08,26.850000381469727,27.049999237060547,26.600000381469727,26.799999237060547,582516.0
+2022-06-09,26.700000762939453,26.899999618530273,26.25,26.299999237060547,988662.0
+2022-06-12,26.200000762939453,26.200000762939453,25.600000381469727,25.600000381469727,942446.0
+2022-06-13,25.5,25.549999237060547,24.899999618530273,24.959999084472656,1141007.0
+2022-06-14,24.979999542236328,25.0,23.860000610351562,24.5,1051438.0
+2022-06-15,24.700000762939453,25.0,24.34000015258789,24.940000534057617,686793.0
+2022-06-16,25.0,25.200000762939453,24.760000228881836,24.899999618530273,630994.0
+2022-06-19,24.299999237060547,24.68000030517578,24.0,24.200000762939453,655560.0
+2022-06-20,24.260000228881836,24.399999618530273,24.100000381469727,24.239999771118164,451029.0
+2022-06-21,24.299999237060547,25.649999618530273,24.260000228881836,25.549999237060547,791052.0
+2022-06-22,25.549999237060547,25.549999237060547,24.639999389648438,24.639999389648438,543636.0
+2022-06-23,24.81999969482422,24.81999969482422,24.0,24.239999771118164,715833.0
+2022-06-26,24.899999618530273,24.899999618530273,24.299999237060547,24.3799991607666,659445.0
+2022-06-27,24.5,24.5,23.0,23.0,1200557.0
+2022-06-28,23.299999237060547,23.84000015258789,22.8799991607666,23.700000762939453,1480301.0
+2022-06-29,23.540000915527344,23.760000228881836,23.440000534057617,23.600000381469727,400323.0
+2022-06-30,23.600000381469727,23.780000686645508,23.200000762939453,23.3799991607666,639407.0
+2022-07-03,23.399999618530273,23.520000457763672,23.040000915527344,23.059999465942383,457364.0
+2022-07-04,23.059999465942383,23.239999771118164,22.799999237060547,22.899999618530273,933162.0
+2022-07-05,23.020000457763672,23.299999237060547,23.0,23.079999923706055,324216.0
+2022-07-06,23.079999923706055,24.139999389648438,23.020000457763672,24.1200008392334,1821384.0
+2022-07-13,23.959999084472656,24.780000686645508,23.700000762939453,23.719999313354492,878263.0
+2022-07-14,23.700000762939453,23.700000762939453,23.0,23.040000915527344,547191.0
+2022-07-17,23.239999771118164,23.600000381469727,23.15999984741211,23.600000381469727,343803.0
+2022-07-18,23.559999465942383,23.799999237060547,23.440000534057617,23.68000030517578,463780.0
+2022-07-19,23.68000030517578,24.0,23.440000534057617,23.8799991607666,865737.0
+2022-07-20,23.979999542236328,24.239999771118164,23.84000015258789,24.059999465942383,1179078.0
+2022-07-21,24.0,24.299999237060547,24.0,24.15999984741211,779910.0
+2022-07-24,24.200000762939453,24.5,24.139999389648438,24.200000762939453,682284.0
+2022-07-25,24.139999389648438,24.139999389648438,23.799999237060547,23.940000534057617,1121968.0
+2022-07-26,23.899999618530273,24.200000762939453,23.780000686645508,23.84000015258789,796942.0
+2022-07-27,23.81999969482422,24.1200008392334,23.6200008392334,23.780000686645508,854745.0
+2022-07-28,23.81999969482422,24.040000915527344,23.799999237060547,24.020000457763672,721097.0
+2022-07-31,24.1200008392334,24.280000686645508,23.780000686645508,23.799999237060547,1419229.0
+2022-08-01,23.899999618530273,24.100000381469727,23.860000610351562,23.959999084472656,1133536.0
+2022-08-02,23.979999542236328,24.0,23.600000381469727,23.639999389648438,1382385.0
+2022-08-03,23.6200008392334,23.799999237060547,23.520000457763672,23.68000030517578,922391.0
+2022-08-04,23.81999969482422,24.639999389648438,23.68000030517578,24.0,4987795.0
+2022-08-07,24.020000457763672,24.299999237060547,23.8799991607666,23.899999618530273,2629490.0
+2022-08-08,23.899999618530273,23.899999618530273,23.18000030517578,23.3799991607666,2341260.0
+2022-08-09,23.399999618530273,23.399999618530273,23.059999465942383,23.219999313354492,1591691.0
+2022-08-10,23.239999771118164,23.399999618530273,23.139999389648438,23.239999771118164,2478226.0
+2022-08-11,23.280000686645508,23.420000076293945,23.15999984741211,23.15999984741211,2544217.0
+2022-08-14,23.34000015258789,23.540000915527344,23.239999771118164,23.3799991607666,3376928.0
+2022-08-15,23.399999618530273,23.920000076293945,23.3799991607666,23.600000381469727,3904455.0
+2022-08-16,23.84000015258789,23.920000076293945,23.459999084472656,23.639999389648438,2910679.0
+2022-08-17,23.639999389648438,23.81999969482422,23.540000915527344,23.760000228881836,1851297.0
+2022-08-18,23.81999969482422,24.3799991607666,23.739999771118164,23.920000076293945,5184915.0
+2022-08-21,23.5,23.8799991607666,23.200000762939453,23.8799991607666,4211087.0
+2022-08-22,23.799999237060547,23.81999969482422,23.520000457763672,23.579999923706055,1738810.0
+2022-08-23,23.5,23.559999465942383,23.360000610351562,23.440000534057617,2361033.0
+2022-08-24,23.440000534057617,23.440000534057617,22.899999618530273,22.959999084472656,2566172.0
+2022-08-25,22.959999084472656,23.239999771118164,22.959999084472656,23.059999465942383,994349.0
+2022-08-28,23.059999465942383,23.700000762939453,22.979999542236328,23.399999618530273,2695672.0
+2022-08-29,23.479999542236328,23.6200008392334,23.200000762939453,23.3799991607666,1068948.0
+2022-08-30,23.360000610351562,23.3799991607666,23.0,23.100000381469727,991903.0
+2022-08-31,23.100000381469727,23.100000381469727,22.799999237060547,22.8799991607666,1275266.0
+2022-09-01,22.239999771118164,23.040000915527344,22.0,23.0,6129930.0
+2022-09-04,22.940000534057617,23.399999618530273,22.860000610351562,23.100000381469727,3153791.0
+2022-09-05,23.18000030517578,23.200000762939453,22.959999084472656,23.020000457763672,2466318.0
+2022-09-06,23.020000457763672,23.020000457763672,22.299999237060547,22.5,2009729.0
+2022-09-07,22.5,22.5,22.100000381469727,22.15999984741211,996778.0
+2022-09-08,22.15999984741211,22.540000915527344,22.1200008392334,22.280000686645508,1199908.0
+2022-09-11,22.600000381469727,22.719999313354492,22.34000015258789,22.34000015258789,1096660.0
+2022-09-12,22.34000015258789,22.3799991607666,22.18000030517578,22.280000686645508,587478.0
+2022-09-13,22.299999237060547,22.31999969482422,22.059999465942383,22.219999313354492,1139475.0
+2022-09-14,22.0,22.219999313354492,21.940000534057617,22.1200008392334,1155400.0
+2022-09-15,22.139999389648438,22.15999984741211,21.780000686645508,21.780000686645508,1930478.0
+2022-09-18,21.68000030517578,21.68000030517578,20.979999542236328,21.200000762939453,1732941.0
+2022-09-19,21.299999237060547,21.360000610351562,20.65999984741211,20.65999984741211,1033591.0
+2022-09-20,20.700000762939453,21.0,20.299999237060547,20.5,1460640.0
+2022-09-21,20.459999084472656,20.5,19.979999542236328,20.100000381469727,1704583.0
+2022-09-25,19.5,19.5,19.0,19.299999237060547,2297904.0
+2022-09-26,19.299999237060547,20.15999984741211,19.200000762939453,20.040000915527344,2468786.0
+2022-09-27,20.040000915527344,20.18000030517578,19.799999237060547,20.100000381469727,1094538.0
+2022-09-28,20.100000381469727,20.239999771118164,19.940000534057617,20.18000030517578,1242718.0
+2022-09-29,20.299999237060547,20.459999084472656,20.100000381469727,20.280000686645508,1000313.0
+2022-10-02,20.219999313354492,21.260000228881836,20.15999984741211,20.959999084472656,1949882.0
+2022-10-03,21.0,21.100000381469727,20.81999969482422,21.0,1412669.0
+2022-10-04,21.0,21.0,21.0,21.0,0.0
+2022-10-05,22.540000915527344,22.799999237060547,21.8799991607666,21.920000076293945,2822906.0
+2022-10-06,21.959999084472656,22.139999389648438,21.559999465942383,21.65999984741211,1522360.0
+2022-10-09,21.65999984741211,21.65999984741211,20.81999969482422,20.899999618530273,2188032.0
+2022-10-10,20.760000228881836,21.479999542236328,20.600000381469727,21.34000015258789,1687679.0
+2022-10-11,21.420000076293945,21.639999389648438,21.020000457763672,21.520000457763672,1288294.0
+2022-10-12,21.600000381469727,21.600000381469727,21.18000030517578,21.260000228881836,1664160.0
+2022-10-13,21.360000610351562,21.68000030517578,21.18000030517578,21.5,1683747.0
+2022-10-16,21.81999969482422,22.239999771118164,21.639999389648438,22.0,2717672.0
+2022-10-17,22.020000457763672,22.200000762939453,21.84000015258789,22.040000915527344,1357171.0
+2022-10-18,22.18000030517578,22.479999542236328,22.059999465942383,22.420000076293945,1921799.0
+2022-10-19,22.399999618530273,22.559999465942383,22.200000762939453,22.540000915527344,1368012.0
+2022-10-20,22.540000915527344,23.0,22.399999618530273,22.799999237060547,4136921.0
+2022-10-23,22.959999084472656,23.520000457763672,22.68000030517578,22.700000762939453,4363474.0
+2022-10-24,22.600000381469727,22.860000610351562,22.440000534057617,22.81999969482422,1783868.0
+2022-10-25,22.84000015258789,23.0,22.280000686645508,22.299999237060547,2538217.0
+2022-10-26,22.360000610351562,22.559999465942383,22.280000686645508,22.5,1979129.0
+2022-10-27,22.579999923706055,22.579999923706055,21.540000915527344,21.600000381469727,3147133.0
+2022-10-30,21.5,21.760000228881836,21.100000381469727,21.31999969482422,967330.0
+2022-10-31,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0
+2022-11-01,21.219999313354492,21.31999969482422,20.700000762939453,20.899999618530273,1550439.0
+2022-11-02,20.65999984741211,20.899999618530273,20.299999237060547,20.899999618530273,1670811.0
+2022-11-03,20.700000762939453,21.34000015258789,20.700000762939453,20.979999542236328,1104033.0
+2022-11-06,21.31999969482422,21.31999969482422,20.959999084472656,21.0,1193085.0
+2022-11-07,21.079999923706055,21.079999923706055,20.719999313354492,20.899999618530273,1008211.0
+2022-11-08,20.799999237060547,20.899999618530273,20.18000030517578,20.34000015258789,1508061.0
+2022-11-09,20.360000610351562,20.360000610351562,19.799999237060547,20.299999237060547,1501979.0
+2022-11-10,20.0,20.200000762939453,19.860000610351562,19.899999618530273,1522176.0
+2022-11-13,20.219999313354492,20.239999771118164,19.760000228881836,19.979999542236328,1160827.0
+2022-11-14,19.920000076293945,21.0,19.8799991607666,20.780000686645508,1894432.0
+2022-11-15,20.899999618530273,20.899999618530273,20.239999771118164,20.299999237060547,959216.0
+2022-11-16,20.100000381469727,20.34000015258789,19.959999084472656,20.34000015258789,1025722.0
+2022-11-17,20.299999237060547,20.700000762939453,20.18000030517578,20.540000915527344,1289647.0
+2022-11-20,20.700000762939453,20.84000015258789,20.600000381469727,20.639999389648438,783251.0
+2022-11-21,20.440000534057617,20.6200008392334,20.260000228881836,20.420000076293945,599479.0
+2022-11-22,20.3799991607666,20.399999618530273,20.139999389648438,20.299999237060547,569384.0
+2022-11-24,20.31999969482422,20.31999969482422,19.899999618530273,19.979999542236328,1142491.0
+2022-11-27,19.979999542236328,19.979999542236328,19.31999969482422,19.399999618530273,957663.0
+2022-11-28,19.559999465942383,19.559999465942383,19.239999771118164,19.360000610351562,1212632.0
+2022-11-29,19.360000610351562,19.399999618530273,18.739999771118164,18.739999771118164,2878533.0
+2022-11-30,18.799999237060547,19.0,18.65999984741211,18.860000610351562,1361611.0
+2022-12-01,18.979999542236328,19.100000381469727,18.760000228881836,18.81999969482422,1546122.0
+2022-12-04,18.860000610351562,18.899999618530273,18.059999465942383,18.200000762939453,4088829.0
+2022-12-05,18.200000762939453,18.200000762939453,17.719999313354492,17.760000228881836,2135031.0
+2022-12-06,17.700000762939453,18.059999465942383,17.459999084472656,18.0,1676837.0
+2022-12-07,18.0,18.0,17.559999465942383,17.559999465942383,1472928.0
+2022-12-08,17.639999389648438,17.700000762939453,17.18000030517578,17.520000457763672,1883471.0
+2022-12-11,17.600000381469727,17.65999984741211,16.84000015258789,16.8799991607666,2223994.0
+2022-12-12,16.899999618530273,16.899999618530273,16.34000015258789,16.719999313354492,1657664.0
+2022-12-13,16.81999969482422,17.1200008392334,16.700000762939453,16.920000076293945,2304029.0
+2022-12-14,16.959999084472656,17.020000457763672,16.68000030517578,16.700000762939453,2033612.0
+2022-12-15,16.700000762939453,17.020000457763672,16.540000915527344,17.0,1498861.0
+2022-12-18,17.0,17.68000030517578,16.899999618530273,17.540000915527344,3504418.0
+2022-12-19,17.579999923706055,17.579999923706055,16.799999237060547,16.81999969482422,2213714.0
+2022-12-20,16.760000228881836,17.020000457763672,16.520000457763672,17.0,1868498.0
+2022-12-21,17.079999923706055,17.139999389648438,16.84000015258789,16.84000015258789,1549667.0
+2022-12-22,16.940000534057617,16.940000534057617,16.760000228881836,16.780000686645508,1117300.0
+2022-12-25,16.700000762939453,16.760000228881836,16.5,16.520000457763672,1265402.0
+2022-12-26,16.520000457763672,16.579999923706055,16.31999969482422,16.399999618530273,1078308.0
+2022-12-27,16.420000076293945,16.700000762939453,16.34000015258789,16.540000915527344,1117751.0
+2022-12-28,16.600000381469727,16.600000381469727,16.139999389648438,16.239999771118164,2306552.0
+2022-12-29,16.260000228881836,16.600000381469727,16.219999313354492,16.520000457763672,1273488.0
+2023-01-01,16.600000381469727,16.639999389648438,16.5,16.5,917178.0
+2023-01-02,16.5,17.1200008392334,16.420000076293945,17.1200008392334,2492282.0
+2023-01-03,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0
+2023-01-04,17.059999465942383,17.5,17.0,17.15999984741211,6647837.0
+2023-01-05,17.15999984741211,17.260000228881836,17.100000381469727,17.18000030517578,1243562.0
+2023-01-08,17.260000228881836,17.65999984741211,17.260000228881836,17.579999923706055,3567658.0
+2023-01-09,17.600000381469727,18.0,17.579999923706055,17.979999542236328,3429987.0
+2023-01-10,18.979999542236328,18.979999542236328,18.219999313354492,18.239999771118164,5051912.0
+2023-01-11,18.239999771118164,18.399999618530273,18.100000381469727,18.219999313354492,1446873.0
+2023-01-12,18.200000762939453,18.299999237060547,18.1200008392334,18.200000762939453,883381.0
+2023-01-15,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2023-01-16,18.100000381469727,18.219999313354492,18.0,18.1200008392334,773302.0
+2023-01-17,18.100000381469727,18.200000762939453,17.600000381469727,17.600000381469727,2133400.0
+2023-01-18,18.100000381469727,18.200000762939453,17.600000381469727,17.600000381469727,2133400.0
+2023-01-19,17.639999389648438,17.700000762939453,17.479999542236328,17.579999923706055,1431736.0
+2023-01-22,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2023-01-23,18.020000457763672,18.399999618530273,17.940000534057617,18.31999969482422,1704289.0
+2023-01-24,18.079999923706055,18.219999313354492,18.0,18.059999465942383,1652634.0
+2023-01-25,18.020000457763672,18.139999389648438,17.959999084472656,18.100000381469727,766176.0
+2023-01-26,18.100000381469727,18.1200008392334,18.0,18.079999923706055,732558.0
+2023-01-29,18.18000030517578,18.31999969482422,18.079999923706055,18.280000686645508,1711633.0
+2023-01-30,18.299999237060547,18.639999389648438,18.139999389648438,18.639999389648438,2189554.0
+2023-01-31,18.600000381469727,18.8799991607666,18.479999542236328,18.559999465942383,1396679.0
+2023-02-01,18.559999465942383,18.84000015258789,18.3799991607666,18.719999313354492,1418863.0
+2023-02-02,18.700000762939453,19.200000762939453,18.540000915527344,19.200000762939453,2586973.0
+2023-02-05,19.600000381469727,19.639999389648438,18.940000534057617,19.239999771118164,5006068.0
+2023-02-06,19.200000762939453,19.31999969482422,19.020000457763672,19.18000030517578,1872110.0
+2023-02-07,19.18000030517578,19.18000030517578,18.65999984741211,18.68000030517578,1603908.0
+2023-02-08,18.68000030517578,18.940000534057617,18.420000076293945,18.899999618530273,2223016.0
+2023-02-09,18.899999618530273,19.0,18.780000686645508,18.899999618530273,1152919.0
+2023-02-12,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2023-02-13,19.15999984741211,19.219999313354492,18.959999084472656,19.079999923706055,1002130.0
+2023-02-14,19.040000915527344,19.040000915527344,18.600000381469727,18.600000381469727,1561494.0
+2023-02-15,18.65999984741211,18.719999313354492,18.260000228881836,18.420000076293945,1970439.0
+2023-02-16,18.3799991607666,18.440000534057617,17.959999084472656,18.1200008392334,3293263.0
+2023-02-19,18.1200008392334,18.34000015258789,18.0,18.299999237060547,2284138.0
+2023-02-20,18.360000610351562,18.360000610351562,17.920000076293945,17.920000076293945,1868943.0
+2023-02-21,17.920000076293945,17.920000076293945,17.600000381469727,17.719999313354492,1580137.0
+2023-02-23,17.6200008392334,17.700000762939453,17.299999237060547,17.299999237060547,1626086.0
+2023-02-26,17.200000762939453,17.440000534057617,17.059999465942383,17.219999313354492,984686.0
+2023-02-27,17.219999313354492,17.360000610351562,17.15999984741211,17.260000228881836,896123.0
+2023-02-28,17.239999771118164,17.780000686645508,17.18000030517578,17.760000228881836,1564382.0
+2023-03-01,17.719999313354492,17.860000610351562,17.579999923706055,17.739999771118164,1967.0
+2023-03-02,17.700000762939453,18.0,17.700000762939453,17.979999542236328,955.0
+2023-03-05,18.0,18.219999313354492,18.0,18.100000381469727,2000.0
+2023-03-06,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2023-03-07,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2023-03-08,18.299999237060547,18.440000534057617,18.200000762939453,18.260000228881836,1300.0
+2023-03-09,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-03-12,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-03-13,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-03-14,19.239999771118164,20.579999923706055,19.239999771118164,20.1200008392334,1000.0
+2023-03-15,20.0,20.079999923706055,18.899999618530273,18.899999618530273,1000.0
+2023-03-16,18.899999618530273,19.579999923706055,18.780000686645508,19.079999923706055,1766.0
+2023-03-19,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
+2023-03-20,20.360000610351562,20.600000381469727,19.739999771118164,19.8799991607666,2000.0
+2023-03-21,20.0,20.280000686645508,19.899999618530273,19.959999084472656,1000.0
+2023-03-22,20.020000457763672,20.1200008392334,19.65999984741211,19.719999313354492,1011.0
+2023-03-23,19.6200008392334,20.280000686645508,19.559999465942383,20.079999923706055,1675.0
+2023-03-26,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2023-03-27,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2023-03-28,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2023-03-29,20.100000381469727,20.219999313354492,20.0,20.020000457763672,1816.0
+2023-03-30,20.059999465942383,20.139999389648438,19.920000076293945,19.920000076293945,3000.0
+2023-04-02,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2023-04-03,20.079999923706055,20.6200008392334,20.020000457763672,20.139999389648438,1743.0
+2023-04-04,20.239999771118164,20.719999313354492,20.1200008392334,20.479999542236328,922.0
+2023-04-05,20.600000381469727,21.260000228881836,20.559999465942383,21.1200008392334,1000.0
+2023-04-06,21.299999237060547,21.479999542236328,21.059999465942383,21.200000762939453,4374.0
+2023-04-09,21.459999084472656,21.959999084472656,21.299999237060547,21.920000076293945,3000.0
+2023-04-10,22.0,22.1200008392334,21.5,21.68000030517578,1300.0
+2023-04-11,21.68000030517578,22.239999771118164,21.5,22.200000762939453,2000.0
+2023-04-12,22.360000610351562,22.68000030517578,22.139999389648438,22.579999923706055,2100.0
+2023-04-13,22.579999923706055,22.799999237060547,22.459999084472656,22.68000030517578,5106.0
+2023-04-16,22.780000686645508,22.920000076293945,22.440000534057617,22.700000762939453,1882.0
+2023-04-17,22.639999389648438,23.020000457763672,22.520000457763672,22.959999084472656,21969.0
+2023-04-25,23.040000915527344,23.239999771118164,22.81999969482422,23.020000457763672,1091.0
+2023-04-26,23.040000915527344,23.399999618530273,22.959999084472656,23.0,1690.0
+2023-04-27,23.020000457763672,23.15999984741211,22.899999618530273,23.040000915527344,4989.0
+2023-04-30,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
+2023-05-01,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
+2023-05-02,22.079999923706055,22.079999923706055,21.899999618530273,22.0,2731.0
+2023-05-03,21.899999618530273,21.920000076293945,21.639999389648438,21.68000030517578,1000.0
+2023-05-04,21.600000381469727,22.420000076293945,21.559999465942383,22.399999618530273,1000.0
+2023-05-07,22.520000457763672,23.200000762939453,22.459999084472656,23.0,995.0
+2023-05-08,23.0,23.15999984741211,22.860000610351562,22.899999618530273,3350.0
+2023-05-09,22.940000534057617,23.059999465942383,22.540000915527344,22.780000686645508,10666.0
+2023-05-10,22.739999771118164,23.040000915527344,22.559999465942383,22.959999084472656,1500.0
+2023-05-11,23.0,23.100000381469727,22.8799991607666,22.959999084472656,767.0
+2023-05-14,23.0,23.040000915527344,22.899999618530273,22.979999542236328,655.0
+2023-05-15,22.8799991607666,23.299999237060547,22.8799991607666,23.139999389648438,4007.0
+2023-05-16,23.200000762939453,23.6200008392334,23.139999389648438,23.5,3000.0
+2023-05-17,23.5,24.440000534057617,23.5,24.440000534057617,3200.0
+2023-05-18,24.5,24.719999313354492,23.6200008392334,23.6200008392334,5264.0
+2023-05-21,23.6200008392334,23.860000610351562,23.579999923706055,23.760000228881836,1337.0
+2023-05-22,23.719999313354492,23.719999313354492,23.0,23.3799991607666,4272.0
+2023-05-23,24.0,24.31999969482422,23.5,24.040000915527344,1000.0
+2023-05-24,24.0,24.100000381469727,23.799999237060547,24.020000457763672,2157.0
+2023-05-25,24.100000381469727,25.100000381469727,24.059999465942383,25.0,84809.0
+2023-05-28,25.100000381469727,26.149999618530273,25.049999237060547,25.700000762939453,1111.0
+2023-05-29,25.600000381469727,25.850000381469727,25.299999237060547,25.649999618530273,3597.0
+2023-05-30,25.649999618530273,26.0,25.149999618530273,25.350000381469727,1697.0
+2023-05-31,25.299999237060547,25.399999618530273,24.940000534057617,24.979999542236328,4000.0
+2023-06-01,25.0,25.5,24.760000228881836,24.920000076293945,8000.0
+2023-06-04,25.049999237060547,25.850000381469727,25.049999237060547,25.850000381469727,800.0
+2023-06-05,26.0,26.350000381469727,25.399999618530273,25.450000762939453,806.0
+2023-06-06,25.549999237060547,25.649999618530273,25.25,25.299999237060547,3900.0
+2023-06-07,25.399999618530273,26.299999237060547,25.25,26.200000762939453,2680.0
+2023-06-08,25.0,25.5,24.760000228881836,24.920000076293945,4258.0
+2023-06-11,26.25,26.399999618530273,26.0,26.0,5000.0
+2023-06-12,26.0,26.799999237060547,25.899999618530273,26.549999237060547,1118.0
+2023-06-13,26.549999237060547,26.899999618530273,26.450000762939453,26.649999618530273,700.0
+2023-06-14,26.649999618530273,26.850000381469727,26.299999237060547,26.350000381469727,985.0
+2023-06-15,26.450000762939453,26.5,26.149999618530273,26.200000762939453,2000.0
+2023-06-18,26.200000762939453,26.200000762939453,25.549999237060547,25.600000381469727,1871.0
+2023-06-19,25.5,25.700000762939453,25.0,25.299999237060547,3319966.0
+2023-06-20,25.100000381469727,25.75,25.049999237060547,25.75,1747188.0
+2023-06-21,25.75,26.0,25.450000762939453,25.649999618530273,1470549.0
+2023-06-22,25.700000762939453,25.850000381469727,25.399999618530273,25.799999237060547,1247738.0
+2023-07-02,25.899999618530273,26.049999237060547,25.450000762939453,25.5,2158949.0
+2023-07-03,25.549999237060547,25.600000381469727,25.200000762939453,25.399999618530273,1291448.0
+2023-07-04,25.450000762939453,25.450000762939453,24.940000534057617,25.350000381469727,2390871.0
+2023-07-05,25.350000381469727,25.600000381469727,25.049999237060547,25.399999618530273,1507574.0
+2023-07-06,25.299999237060547,25.549999237060547,25.149999618530273,25.350000381469727,1569591.0
+2023-07-09,25.200000762939453,25.299999237060547,24.940000534057617,25.200000762939453,2179669.0
+2023-07-10,25.149999618530273,25.899999618530273,25.0,25.850000381469727,3025813.0
+2023-07-11,25.850000381469727,26.600000381469727,25.649999618530273,26.350000381469727,5222598.0
+2023-07-12,26.350000381469727,27.100000381469727,26.350000381469727,26.700000762939453,6726602.0
+2023-07-13,26.700000762939453,27.200000762939453,26.450000762939453,27.100000381469727,5011720.0
+2023-07-16,27.100000381469727,27.450000762939453,26.950000762939453,27.399999618530273,4666946.0
+2023-07-17,27.399999618530273,27.799999237060547,27.049999237060547,27.75,3381519.0
+2023-07-18,27.799999237060547,27.850000381469727,27.399999618530273,27.649999618530273,3419999.0
+2023-07-19,27.600000381469727,27.700000762939453,27.299999237060547,27.5,1703140.0
+2023-07-20,27.399999618530273,28.299999237060547,27.399999618530273,28.200000762939453,6289621.0
+2023-07-23,28.149999618530273,28.450000762939453,27.799999237060547,28.049999237060547,2069636.0
+2023-07-24,28.0,28.100000381469727,27.75,28.0,2042761.0
+2023-07-25,28.0,28.049999237060547,27.299999237060547,27.5,1971282.0
+2023-07-26,27.399999618530273,27.399999618530273,26.899999618530273,27.0,2491700.0
+2023-07-27,27.049999237060547,27.200000762939453,26.649999618530273,26.799999237060547,1687404.0
+2023-07-30,26.799999237060547,27.850000381469727,26.600000381469727,27.149999618530273,3446938.0
+2023-07-31,27.299999237060547,27.649999618530273,27.100000381469727,27.299999237060547,1666933.0
+2023-08-01,27.200000762939453,27.5,27.0,27.200000762939453,1377685.0
+2023-08-02,27.25,27.5,26.899999618530273,27.149999618530273,2082236.0
+2023-08-03,27.149999618530273,27.5,27.0,27.25,1565712.0
+2023-08-06,27.25,27.5,27.100000381469727,27.25,1018509.0
+2023-08-07,27.25,27.450000762939453,26.0,26.200000762939453,3636396.0
+2023-08-08,26.299999237060547,26.75,25.649999618530273,25.700000762939453,2537856.0
+2023-08-09,25.0,25.950000762939453,24.920000076293945,24.979999542236328,4499307.0
+2023-08-10,24.940000534057617,25.649999618530273,24.940000534057617,25.450000762939453,2486222.0
+2023-08-13,25.5,26.200000762939453,25.399999618530273,25.649999618530273,3347997.0
+2023-08-14,25.149999618530273,25.450000762939453,24.719999313354492,24.780000686645508,6743077.0
+2023-08-15,24.719999313354492,24.8799991607666,24.100000381469727,24.239999771118164,5011538.0
+2023-08-16,24.200000762939453,24.3799991607666,23.899999618530273,23.899999618530273,3475983.0
+2023-08-17,23.760000228881836,23.899999618530273,23.479999542236328,23.6200008392334,5728980.0
+2023-08-20,23.440000534057617,24.020000457763672,23.440000534057617,23.799999237060547,3255485.0
+2023-08-21,23.81999969482422,23.860000610351562,22.81999969482422,22.979999542236328,3864770.0
+2023-08-22,22.959999084472656,23.200000762939453,22.84000015258789,23.079999923706055,2785628.0
+2023-08-23,23.040000915527344,23.299999237060547,22.739999771118164,22.739999771118164,2691134.0
+2023-08-24,22.799999237060547,22.920000076293945,22.600000381469727,22.799999237060547,3285085.0
+2023-08-27,22.799999237060547,23.219999313354492,22.799999237060547,23.100000381469727,2257315.0
+2023-08-28,23.200000762939453,23.639999389648438,23.079999923706055,23.579999923706055,1974480.0
+2023-08-29,23.899999618530273,24.399999618530273,23.799999237060547,24.059999465942383,3082940.0
+2023-08-30,24.18000030517578,24.239999771118164,23.68000030517578,24.0,2018627.0
+2023-08-31,24.0,24.040000915527344,23.920000076293945,23.920000076293945,1568992.0
+2023-09-03,23.860000610351562,23.979999542236328,23.600000381469727,23.65999984741211,698877.0
+2023-09-04,23.65999984741211,23.979999542236328,23.600000381469727,23.739999771118164,604841.0
+2023-09-05,23.739999771118164,23.920000076293945,23.700000762939453,23.799999237060547,664688.0
+2023-09-06,23.780000686645508,23.799999237060547,22.959999084472656,23.15999984741211,1998556.0
+2023-09-07,23.15999984741211,23.260000228881836,22.739999771118164,22.959999084472656,1541049.0
+2023-09-10,22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,0.0
+2023-09-11,23.3799991607666,23.420000076293945,23.059999465942383,23.200000762939453,1869869.0
+2023-09-12,23.200000762939453,23.520000457763672,22.979999542236328,23.100000381469727,1876352.0
+2023-09-13,23.200000762939453,23.760000228881836,23.200000762939453,23.440000534057617,1395224.0
+2023-09-14,23.399999618530273,23.479999542236328,23.239999771118164,23.260000228881836,452877.0
+2023-09-17,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0
+2023-09-18,23.100000381469727,23.15999984741211,22.639999389648438,22.780000686645508,990782.0
+2023-09-19,22.780000686645508,23.020000457763672,22.780000686645508,22.940000534057617,959229.0
+2023-09-20,22.940000534057617,22.959999084472656,22.81999969482422,22.940000534057617,481468.0
+2023-09-21,23.0,23.059999465942383,22.760000228881836,22.899999618530273,596632.0
+2023-09-25,22.780000686645508,23.219999313354492,22.780000686645508,23.040000915527344,1055544.0
+2023-09-26,23.0,23.040000915527344,22.799999237060547,22.959999084472656,687763.0
+2023-09-27,22.899999618530273,23.639999389648438,22.84000015258789,23.399999618530273,1731687.0
+2023-09-28,23.600000381469727,23.65999984741211,23.3799991607666,23.459999084472656,950901.0
+2023-10-01,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0
+2023-10-02,23.15999984741211,23.200000762939453,22.979999542236328,23.0,688058.0
+2023-10-03,22.959999084472656,22.979999542236328,22.739999771118164,22.760000228881836,709488.0
+2023-10-04,22.700000762939453,22.700000762939453,22.0,22.200000762939453,827060.0
+2023-10-05,22.139999389648438,22.139999389648438,21.84000015258789,21.940000534057617,1951073.0
+2023-10-08,22.020000457763672,22.020000457763672,21.200000762939453,21.420000076293945,1099437.0
+2023-10-09,21.399999618530273,21.559999465942383,21.15999984741211,21.239999771118164,1461901.0
+2023-10-10,21.31999969482422,21.559999465942383,20.979999542236328,21.0,2564215.0
+2023-10-11,20.979999542236328,21.200000762939453,20.579999923706055,20.799999237060547,968951.0
+2023-10-12,20.719999313354492,21.479999542236328,20.700000762939453,21.459999084472656,1046953.0
+2023-10-15,21.459999084472656,21.520000457763672,21.059999465942383,21.1200008392334,943570.0
+2023-10-16,21.239999771118164,21.780000686645508,21.1200008392334,21.780000686645508,638601.0
+2023-10-17,21.799999237060547,22.0,21.639999389648438,21.81999969482422,891690.0
+2023-10-18,22.020000457763672,22.1200008392334,21.739999771118164,21.81999969482422,1089678.0
+2023-10-19,21.799999237060547,22.200000762939453,21.780000686645508,21.920000076293945,889383.0
+2023-10-22,21.899999618530273,22.059999465942383,21.559999465942383,21.600000381469727,821692.0
+2023-10-23,21.540000915527344,21.600000381469727,21.239999771118164,21.239999771118164,1165602.0
+2023-10-24,21.31999969482422,21.540000915527344,20.18000030517578,20.3799991607666,2537803.0
+2023-10-25,20.420000076293945,20.81999969482422,20.360000610351562,20.639999389648438,923935.0
+2023-10-26,20.6200008392334,20.799999237060547,20.399999618530273,20.579999923706055,598719.0
+2023-10-29,20.559999465942383,20.959999084472656,20.18000030517578,20.799999237060547,491502.0
+2023-10-30,20.780000686645508,21.219999313354492,20.479999542236328,20.479999542236328,1383387.0
+2023-10-31,20.5,20.920000076293945,20.479999542236328,20.84000015258789,896269.0
+2023-11-01,20.860000610351562,20.899999618530273,20.479999542236328,20.799999237060547,1203557.0
+2023-11-02,20.8799991607666,21.1200008392334,20.68000030517578,20.780000686645508,1890951.0
+2023-11-05,20.860000610351562,21.31999969482422,20.84000015258789,21.299999237060547,2427856.0
+2023-11-06,21.760000228881836,21.760000228881836,21.059999465942383,21.059999465942383,1597687.0
+2023-11-07,21.0,21.200000762939453,20.81999969482422,20.84000015258789,1403217.0
+2023-11-08,20.979999542236328,20.979999542236328,19.8799991607666,20.059999465942383,8676490.0
+2023-11-09,20.020000457763672,20.100000381469727,19.739999771118164,19.940000534057617,2450464.0
+2023-11-12,19.959999084472656,20.020000457763672,19.81999969482422,19.920000076293945,1930218.0
+2023-11-13,19.920000076293945,20.1200008392334,19.860000610351562,19.899999618530273,2329205.0
+2023-11-14,19.940000534057617,19.940000534057617,19.540000915527344,19.639999389648438,3004201.0
+2023-11-15,19.65999984741211,19.799999237060547,19.440000534057617,19.559999465942383,3686254.0
+2023-11-16,21.0,21.200000762939453,20.299999237060547,20.600000381469727,11540372.0
+2023-11-19,20.6200008392334,22.3799991607666,20.600000381469727,21.84000015258789,11571072.0
+2023-11-20,21.899999618530273,22.040000915527344,21.540000915527344,21.639999389648438,3404489.0
+2023-11-21,21.68000030517578,21.860000610351562,21.540000915527344,21.84000015258789,3795588.0
+2023-11-22,21.799999237060547,22.639999389648438,21.799999237060547,22.299999237060547,5346353.0
+2023-11-23,21.799999237060547,22.639999389648438,21.799999237060547,22.299999237060547,5346353.0
+2023-11-26,22.100000381469727,22.420000076293945,22.040000915527344,22.100000381469727,2486738.0
+2023-11-27,22.15999984741211,22.639999389648438,21.899999618530273,22.440000534057617,3477653.0
+2023-11-28,22.459999084472656,22.579999923706055,22.1200008392334,22.219999313354492,1366677.0
+2023-11-29,22.299999237060547,22.559999465942383,22.200000762939453,22.399999618530273,1714322.0
+2023-11-30,22.540000915527344,22.540000915527344,22.299999237060547,22.479999542236328,1113500.0
+2023-12-03,22.479999542236328,22.81999969482422,22.3799991607666,22.700000762939453,2544513.0
+2023-12-04,22.700000762939453,22.860000610351562,22.540000915527344,22.639999389648438,1174300.0
+2023-12-05,22.84000015258789,23.139999389648438,22.700000762939453,23.0,3268513.0
+2023-12-06,23.079999923706055,23.299999237060547,22.8799991607666,23.260000228881836,2093517.0
+2023-12-07,23.239999771118164,23.360000610351562,23.100000381469727,23.280000686645508,1589334.0
+2023-12-10,23.200000762939453,23.34000015258789,23.0,23.31999969482422,1220639.0
+2023-12-11,23.219999313354492,23.31999969482422,23.059999465942383,23.1200008392334,1059458.0
+2023-12-12,23.139999389648438,23.139999389648438,22.5,22.600000381469727,1858609.0
+2023-12-13,22.600000381469727,22.8799991607666,22.459999084472656,22.520000457763672,995801.0
+2023-12-14,22.520000457763672,22.979999542236328,22.5,22.81999969482422,1387866.0
+2023-12-17,22.84000015258789,23.059999465942383,22.760000228881836,22.899999618530273,1004360.0
+2023-12-18,22.899999618530273,23.059999465942383,22.700000762939453,22.81999969482422,735123.0
+2023-12-19,22.81999969482422,22.979999542236328,22.600000381469727,22.899999618530273,1019255.0
+2023-12-20,22.899999618530273,23.0,22.739999771118164,22.920000076293945,1089435.0
+2023-12-21,22.5,22.899999618530273,22.0,22.559999465942383,2562804.0
+2023-12-24,22.600000381469727,22.600000381469727,22.3799991607666,22.479999542236328,1198407.0
+2023-12-25,22.479999542236328,22.639999389648438,22.280000686645508,22.420000076293945,2563882.0
+2023-12-26,22.399999618530273,22.5,22.1200008392334,22.18000030517578,1620437.0
+2023-12-27,22.239999771118164,22.260000228881836,21.920000076293945,22.059999465942383,1623422.0
+2023-12-28,22.0,22.399999618530273,21.899999618530273,22.34000015258789,2023615.0
+2023-12-31,22.399999618530273,22.540000915527344,22.360000610351562,22.399999618530273,978753.0
+2024-01-01,22.420000076293945,22.459999084472656,22.31999969482422,22.399999618530273,992589.0
+2024-01-02,22.420000076293945,22.520000457763672,22.18000030517578,22.3799991607666,1745279.0
+2024-01-03,22.420000076293945,23.040000915527344,22.399999618530273,22.799999237060547,3638377.0
+2024-01-04,22.700000762939453,24.18000030517578,22.700000762939453,23.899999618530273,6523202.0
+2024-01-07,24.139999389648438,24.579999923706055,24.100000381469727,24.15999984741211,2736662.0
+2024-01-08,24.18000030517578,24.399999618530273,24.100000381469727,24.34000015258789,1717949.0
+2024-01-09,24.299999237060547,24.600000381469727,24.100000381469727,24.479999542236328,2342392.0
+2024-01-10,24.5,24.5,24.139999389648438,24.15999984741211,886795.0
+2024-01-11,24.299999237060547,24.65999984741211,24.0,24.139999389648438,1641511.0
+2024-01-14,24.100000381469727,24.139999389648438,23.81999969482422,23.860000610351562,1200659.0
+2024-01-15,23.760000228881836,23.8799991607666,23.540000915527344,23.639999389648438,1522409.0
+2024-01-16,23.65999984741211,23.860000610351562,23.440000534057617,23.520000457763672,1166792.0
+2024-01-17,23.5,23.719999313354492,22.920000076293945,23.100000381469727,3784347.0
+2024-01-18,22.979999542236328,23.059999465942383,22.780000686645508,22.959999084472656,1776784.0
+2024-01-21,23.1200008392334,23.739999771118164,23.1200008392334,23.399999618530273,2055657.0
+2024-01-22,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2024-01-23,23.399999618530273,23.399999618530273,23.0,23.079999923706055,1470654.0
+2024-01-24,23.100000381469727,24.079999923706055,23.100000381469727,24.059999465942383,5164783.0
+2024-01-25,24.059999465942383,24.18000030517578,23.700000762939453,23.920000076293945,1937910.0
+2024-01-28,23.920000076293945,23.979999542236328,23.5,23.559999465942383,2158432.0
+2024-01-29,23.559999465942383,23.68000030517578,23.3799991607666,23.5,1209016.0
+2024-01-30,23.479999542236328,23.479999542236328,22.799999237060547,22.920000076293945,3218256.0
+2024-01-31,22.899999618530273,23.260000228881836,22.8799991607666,23.079999923706055,2264886.0
+2024-02-01,22.979999542236328,23.100000381469727,22.799999237060547,22.940000534057617,1067210.0
+2024-02-04,22.899999618530273,23.059999465942383,22.760000228881836,22.8799991607666,1247760.0
+2024-02-05,22.959999084472656,23.15999984741211,22.84000015258789,22.8799991607666,1727109.0
+2024-02-06,23.0,23.1200008392334,22.84000015258789,23.059999465942383,1811767.0
+2024-02-07,23.020000457763672,23.739999771118164,23.020000457763672,23.5,4615330.0
+2024-02-08,23.020000457763672,23.739999771118164,23.020000457763672,23.5,4615330.0
+2024-02-11,23.540000915527344,24.6200008392334,23.440000534057617,24.459999084472656,6006048.0
+2024-02-12,24.540000915527344,26.0,24.520000457763672,25.950000762939453,10131811.0
+2024-02-13,26.0,26.450000762939453,25.700000762939453,26.299999237060547,6557295.0
+2024-02-14,26.200000762939453,26.899999618530273,25.850000381469727,26.549999237060547,5923761.0
+2024-02-15,26.549999237060547,26.850000381469727,25.950000762939453,26.600000381469727,4581582.0
+2024-02-18,26.649999618530273,27.25,26.600000381469727,26.950000762939453,5768734.0
+2024-02-19,27.0,27.5,26.899999618530273,27.450000762939453,3920677.0
+2024-02-20,27.5,28.25,27.399999618530273,28.049999237060547,7184848.0
+2024-02-21,28.0,28.100000381469727,27.549999237060547,28.0,3818194.0
+2024-02-25,28.0,28.0,27.600000381469727,27.799999237060547,1865518.0
+2024-02-26,27.600000381469727,27.799999237060547,26.399999618530273,26.75,3697644.0
+2024-02-27,26.350000381469727,26.799999237060547,26.350000381469727,26.600000381469727,1856111.0
+2024-02-28,26.549999237060547,27.100000381469727,26.399999618530273,26.950000762939453,2193923.0
+2024-02-29,27.0,27.350000381469727,26.950000762939453,27.149999618530273,2434592.0
+2024-03-03,27.200000762939453,27.200000762939453,26.25,26.399999618530273,1718706.0
+2024-03-04,26.299999237060547,26.399999618530273,25.5,25.649999618530273,2544960.0
+2024-03-05,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2024-03-06,26.0,27.0,25.75,26.950000762939453,2822165.0
+2024-03-07,27.0,27.200000762939453,26.5,26.850000381469727,1934865.0
+2024-03-10,27.149999618530273,27.950000762939453,26.950000762939453,27.950000762939453,3455139.0
+2024-03-11,28.0,28.649999618530273,27.75,28.0,6424523.0
+2024-03-12,28.049999237060547,28.200000762939453,27.700000762939453,27.899999618530273,2116616.0
+2024-03-13,27.700000762939453,28.649999618530273,27.399999618530273,28.649999618530273,6426572.0
+2024-03-14,28.799999237060547,29.100000381469727,28.600000381469727,29.100000381469727,5141079.0
+2024-03-17,29.100000381469727,29.600000381469727,28.649999618530273,29.5,5519467.0
+2024-03-18,29.5,30.100000381469727,28.799999237060547,29.700000762939453,8986611.0
+2024-03-19,29.75,31.049999237060547,29.350000381469727,30.899999618530273,11412174.0
+2024-03-20,31.049999237060547,31.5,30.450000762939453,30.75,4310462.0
+2024-03-21,31.0,31.299999237060547,29.899999618530273,30.350000381469727,3012000.0
+2024-03-24,30.399999618530273,31.149999618530273,30.350000381469727,30.5,2215931.0
+2024-03-25,28.950000762939453,29.75,28.350000381469727,29.600000381469727,8172157.0
+2024-03-26,29.600000381469727,30.399999618530273,29.25,30.049999237060547,5606519.0
+2024-03-27,30.049999237060547,30.549999237060547,28.450000762939453,28.950000762939453,4464794.0
+2024-03-28,29.0,29.149999618530273,27.350000381469727,28.049999237060547,3869244.0
+2024-03-31,28.0,28.149999618530273,26.950000762939453,27.200000762939453,2190846.0
+2024-04-01,27.149999618530273,28.200000762939453,26.950000762939453,28.149999618530273,2316654.0
+2024-04-02,28.149999618530273,28.700000762939453,27.799999237060547,28.5,1665682.0
+2024-04-03,28.600000381469727,30.299999237060547,28.549999237060547,30.299999237060547,4336569.0
+2024-04-04,29.799999237060547,30.399999618530273,29.0,30.299999237060547,4368807.0
+2024-04-14,,,,,
+2024-04-15,29.850000381469727,30.149999618530273,29.350000381469727,29.75,5253677.0
+2024-04-16,29.75,29.75,28.899999618530273,29.200000762939453,2600695.0
+2024-04-17,29.0,29.5,28.549999237060547,29.350000381469727,3265642.0
+2024-04-18,29.549999237060547,30.149999618530273,29.450000762939453,30.0,4497991.0
+2024-04-21,30.25,30.799999237060547,30.100000381469727,30.5,4464389.0
+2024-04-22,30.450000762939453,30.549999237060547,29.75,29.899999618530273,1924129.0
+2024-04-23,29.899999618530273,30.100000381469727,29.149999618530273,29.649999618530273,2090786.0
+2024-04-24,29.649999618530273,29.700000762939453,28.200000762939453,28.600000381469727,3455794.0
+2024-04-25,28.75,29.0,28.399999618530273,28.75,1890968.0
+2024-04-28,28.75,28.75,28.75,28.75,0.0
+2024-04-29,28.049999237060547,28.75,27.700000762939453,28.049999237060547,3021854.0
+2024-04-30,28.049999237060547,28.899999618530273,27.799999237060547,28.850000381469727,2834480.0
+2024-05-01,28.700000762939453,29.0,28.350000381469727,28.350000381469727,2133769.0
+2024-05-02,28.450000762939453,28.549999237060547,28.0,28.450000762939453,1597427.0
+2024-05-05,28.5,28.75,28.25,28.450000762939453,1175328.0
+2024-05-06,28.399999618530273,28.600000381469727,28.200000762939453,28.350000381469727,2614449.0
+2024-05-07,28.350000381469727,28.450000762939453,27.899999618530273,28.049999237060547,1692242.0
+2024-05-08,28.0,28.049999237060547,26.950000762939453,27.399999618530273,3509944.0
+2024-05-09,27.450000762939453,27.600000381469727,26.700000762939453,27.100000381469727,3927662.0
+2024-05-12,27.149999618530273,27.5,26.799999237060547,27.0,1721538.0
+2024-05-13,26.899999618530273,27.149999618530273,26.549999237060547,27.0,2245982.0
+2024-05-14,27.100000381469727,27.25,26.0,26.149999618530273,1702570.0
+2024-05-15,26.0,26.200000762939453,25.549999237060547,26.0,1904585.0
+2024-05-16,26.049999237060547,26.149999618530273,24.719999313354492,24.920000076293945,3258448.0
+2024-05-19,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0
+2024-05-20,24.739999771118164,24.8799991607666,24.399999618530273,24.639999389648438,1541767.0
+2024-05-21,24.600000381469727,25.350000381469727,24.559999465942383,25.0,1664013.0
+2024-05-22,25.049999237060547,25.399999618530273,24.799999237060547,25.399999618530273,1458921.0
+2024-05-23,25.450000762939453,25.799999237060547,24.5,24.520000457763672,2668512.0
+2024-05-26,24.520000457763672,24.600000381469727,23.8799991607666,23.940000534057617,2291457.0
+2024-05-27,23.940000534057617,24.1200008392334,23.799999237060547,24.0,3085199.0
+2024-05-28,24.200000762939453,24.360000610351562,23.799999237060547,23.799999237060547,3043696.0
+2024-05-29,23.940000534057617,23.940000534057617,23.260000228881836,23.440000534057617,3277509.0
+2024-05-30,23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0.0
+2024-06-02,23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0.0
+2024-06-03,24.18000030517578,25.700000762939453,24.100000381469727,25.700000762939453,2868712.0
+2024-06-04,25.700000762939453,26.200000762939453,25.049999237060547,25.299999237060547,2377863.0
+2024-06-05,25.25,25.950000762939453,24.81999969482422,25.700000762939453,1957925.0
+2024-06-06,25.799999237060547,26.0,25.149999618530273,25.5,924427.0
+2024-06-09,25.700000762939453,25.899999618530273,25.5,25.75,1096825.0
+2024-06-10,25.75,26.25,25.600000381469727,25.75,1442003.0
+2024-06-11,25.75,26.200000762939453,25.649999618530273,25.75,2007501.0
+2024-06-12,26.0,26.149999618530273,25.25,25.299999237060547,1167353.0
+2024-06-13,25.600000381469727,25.600000381469727,25.049999237060547,25.25,946666.0
+2024-06-23,25.399999618530273,25.600000381469727,24.5,24.600000381469727,841957.0
+2024-06-24,24.700000762939453,24.700000762939453,24.200000762939453,24.260000228881836,936817.0
+2024-06-25,24.260000228881836,24.600000381469727,24.260000228881836,24.5,794625.0
+2024-06-26,24.399999618530273,24.719999313354492,24.360000610351562,24.440000534057617,1008342.0
+2024-06-27,24.440000534057617,24.639999389648438,24.299999237060547,24.420000076293945,1045687.0
+2024-06-30,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0
+2024-07-01,23.799999237060547,24.0,23.639999389648438,23.719999313354492,1841118.0
+2024-07-02,23.780000686645508,23.84000015258789,23.3799991607666,23.479999542236328,1498396.0
+2024-07-03,23.459999084472656,23.5,23.1200008392334,23.200000762939453,1257943.0
+2024-07-04,23.15999984741211,23.360000610351562,22.940000534057617,23.360000610351562,1469682.0
+2024-07-07,23.360000610351562,23.459999084472656,23.040000915527344,23.15999984741211,1248153.0
+2024-07-08,23.040000915527344,23.18000030517578,22.81999969482422,22.84000015258789,1182721.0
+2024-07-09,22.860000610351562,24.18000030517578,22.860000610351562,24.059999465942383,5793097.0
+2024-07-10,24.079999923706055,24.360000610351562,24.079999923706055,24.200000762939453,2638400.0
+2024-07-11,24.079999923706055,24.739999771118164,24.079999923706055,24.700000762939453,6352946.0
+2024-07-14,24.760000228881836,25.350000381469727,24.65999984741211,25.200000762939453,2070693.0
+2024-07-15,25.200000762939453,25.350000381469727,24.8799991607666,25.100000381469727,1484464.0
+2024-07-16,25.149999618530273,26.299999237060547,24.979999542236328,26.200000762939453,2923841.0
+2024-07-17,26.049999237060547,26.350000381469727,25.799999237060547,26.200000762939453,4150826.0
+2024-07-18,26.299999237060547,26.700000762939453,26.049999237060547,26.700000762939453,3648935.0
+2024-07-21,26.700000762939453,27.0,26.5,26.700000762939453,1941940.0
+2024-07-22,26.549999237060547,26.850000381469727,26.149999618530273,26.700000762939453,1781977.0
+2024-07-23,26.549999237060547,26.899999618530273,26.399999618530273,26.899999618530273,2321199.0
+2024-07-24,26.799999237060547,26.850000381469727,26.25,26.549999237060547,1428695.0
+2024-07-25,26.25,26.799999237060547,26.049999237060547,26.600000381469727,1221201.0
+2024-07-28,26.600000381469727,27.350000381469727,26.5,27.25,1957047.0
+2024-07-29,27.299999237060547,27.350000381469727,26.350000381469727,26.5,1740902.0
+2024-07-30,26.399999618530273,26.450000762939453,25.649999618530273,25.899999618530273,2031445.0
+2024-07-31,25.850000381469727,26.149999618530273,24.899999618530273,25.25,2950643.0
+2024-08-01,25.25,25.75,24.899999618530273,25.0,2696726.0
+2024-08-04,24.020000457763672,24.780000686645508,23.899999618530273,24.600000381469727,3102335.0
+2024-08-05,23.780000686645508,23.780000686645508,22.760000228881836,23.020000457763672,6101154.0
+2024-08-06,23.200000762939453,24.780000686645508,23.200000762939453,24.3799991607666,4997199.0
+2024-08-07,24.299999237060547,24.700000762939453,24.200000762939453,24.34000015258789,2651954.0
+2024-08-08,24.399999618530273,24.440000534057617,24.020000457763672,24.34000015258789,1758732.0
+2024-08-11,24.399999618530273,25.100000381469727,24.34000015258789,24.920000076293945,1773385.0
+2024-08-12,24.920000076293945,25.200000762939453,24.780000686645508,25.0,1584662.0
+2024-08-13,24.979999542236328,25.299999237060547,24.860000610351562,25.049999237060547,948426.0
+2024-08-14,25.049999237060547,25.149999618530273,24.899999618530273,24.959999084472656,1467254.0
+2024-08-15,24.920000076293945,25.950000762939453,24.899999618530273,25.75,3311975.0
+2024-08-18,25.850000381469727,26.200000762939453,25.799999237060547,26.049999237060547,1804171.0
+2024-08-19,26.049999237060547,26.200000762939453,25.899999618530273,26.149999618530273,1139088.0
+2024-08-20,26.149999618530273,26.5,26.0,26.200000762939453,2206732.0
+2024-08-21,26.200000762939453,26.700000762939453,26.0,26.5,2053570.0
+2024-08-22,26.450000762939453,26.600000381469727,26.25,26.399999618530273,2104272.0
+2024-08-25,26.450000762939453,27.100000381469727,26.450000762939453,26.850000381469727,3943979.0
+2024-08-26,26.799999237060547,27.200000762939453,26.649999618530273,26.950000762939453,2197930.0
+2024-08-27,27.0,27.100000381469727,26.799999237060547,26.850000381469727,1338141.0
+2024-08-28,26.850000381469727,26.850000381469727,25.850000381469727,25.899999618530273,2304282.0
+2024-08-29,25.799999237060547,26.100000381469727,25.350000381469727,26.100000381469727,2985353.0
+2024-09-01,26.100000381469727,26.549999237060547,26.049999237060547,26.399999618530273,926909.0
+2024-09-02,25.700000762939453,25.950000762939453,25.299999237060547,25.350000381469727,3085627.0
+2024-09-03,25.100000381469727,25.25,24.65999984741211,24.68000030517578,3416197.0
+2024-09-04,24.479999542236328,24.479999542236328,23.899999618530273,24.299999237060547,3168852.0
+2024-09-05,24.299999237060547,24.540000915527344,24.260000228881836,24.459999084472656,1113585.0
+2024-09-08,24.200000762939453,24.399999618530273,24.139999389648438,24.18000030517578,1141596.0
+2024-09-09,24.280000686645508,24.420000076293945,24.200000762939453,24.280000686645508,810897.0
+2024-09-10,24.31999969482422,24.479999542236328,24.219999313354492,24.219999313354492,1466707.0
+2024-09-11,24.219999313354492,24.34000015258789,23.920000076293945,24.15999984741211,2118872.0
+2024-09-12,24.399999618530273,24.399999618530273,24.020000457763672,24.360000610351562,941756.0
+2024-09-15,24.399999618530273,24.600000381469727,24.079999923706055,24.100000381469727,1403305.0
+2024-09-16,24.139999389648438,24.15999984741211,23.700000762939453,23.719999313354492,1364680.0
+2024-09-17,23.719999313354492,23.959999084472656,23.719999313354492,23.799999237060547,910895.0
+2024-09-18,23.84000015258789,23.920000076293945,23.719999313354492,23.780000686645508,1143150.0
+2024-09-19,24.0,24.18000030517578,23.84000015258789,24.15999984741211,2087605.0
+2024-09-22,24.200000762939453,24.540000915527344,23.959999084472656,24.020000457763672,2455086.0
+2024-09-24,24.0,24.100000381469727,23.940000534057617,24.079999923706055,2174957.0
+2024-09-25,24.079999923706055,24.15999984741211,24.0,24.1200008392334,2088564.0
+2024-09-26,24.1200008392334,24.200000762939453,24.0,24.059999465942383,1559980.0
+2024-09-29,24.040000915527344,24.899999618530273,23.920000076293945,24.540000915527344,3238291.0
+2024-09-30,24.5,25.0,24.299999237060547,24.920000076293945,2132799.0
+2024-10-01,24.940000534057617,25.200000762939453,24.799999237060547,25.049999237060547,2080997.0
+2024-10-02,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0.0
+2024-10-03,24.600000381469727,24.6200008392334,24.0,24.239999771118164,2071234.0
+2024-10-06,24.139999389648438,24.219999313354492,23.200000762939453,23.239999771118164,1251846.0
+2024-10-07,23.200000762939453,23.559999465942383,23.15999984741211,23.299999237060547,1473672.0
+2024-10-08,23.5,23.579999923706055,23.31999969482422,23.440000534057617,1109329.0
+2024-10-09,23.440000534057617,23.5,23.059999465942383,23.18000030517578,1157567.0
+2024-10-10,23.219999313354492,23.360000610351562,23.0,23.34000015258789,1665430.0
+2024-10-13,23.3799991607666,23.559999465942383,23.280000686645508,23.5,1251917.0
+2024-10-14,23.5,23.600000381469727,23.18000030517578,23.200000762939453,2285576.0
+2024-10-15,23.200000762939453,23.31999969482422,22.979999542236328,23.100000381469727,1879398.0
+2024-10-16,23.0,23.260000228881836,22.940000534057617,23.15999984741211,1325041.0
+2024-10-17,23.15999984741211,23.260000228881836,22.559999465942383,22.600000381469727,1404668.0
+2024-10-20,22.299999237060547,23.200000762939453,21.899999618530273,23.18000030517578,3484506.0
+2024-10-21,23.15999984741211,23.15999984741211,22.81999969482422,23.0,1169108.0
+2024-10-22,23.0,23.0,22.5,22.81999969482422,863781.0
+2024-10-23,22.81999969482422,22.84000015258789,22.5,22.700000762939453,616813.0
+2024-10-24,22.65999984741211,22.959999084472656,22.5,22.579999923706055,809412.0
+2024-10-27,22.780000686645508,23.079999923706055,22.700000762939453,22.940000534057617,893037.0
+2024-10-28,23.0,23.059999465942383,22.639999389648438,22.780000686645508,828687.0
+2024-10-29,22.719999313354492,22.940000534057617,22.559999465942383,22.600000381469727,1057831.0
+2024-10-30,22.559999465942383,22.899999618530273,22.540000915527344,22.899999618530273,689397.0
+2024-10-31,22.8799991607666,22.899999618530273,22.31999969482422,22.420000076293945,1636800.0
+2024-11-03,21.780000686645508,21.780000686645508,21.280000686645508,21.479999542236328,4378016.0
+2024-11-04,21.5,21.739999771118164,21.100000381469727,21.360000610351562,2179112.0
+2024-11-05,21.459999084472656,21.739999771118164,21.219999313354492,21.479999542236328,1723190.0
+2024-11-06,21.520000457763672,21.899999618530273,21.360000610351562,21.5,1803725.0
+2024-11-07,21.600000381469727,21.700000762939453,21.459999084472656,21.5,987542.0
+2024-11-10,21.579999923706055,21.639999389648438,21.420000076293945,21.440000534057617,971879.0
+2024-11-11,21.420000076293945,21.440000534057617,21.15999984741211,21.260000228881836,1171597.0
+2024-11-12,21.280000686645508,21.399999618530273,20.65999984741211,20.68000030517578,2143412.0
+2024-11-13,20.540000915527344,20.600000381469727,20.020000457763672,20.100000381469727,2296480.0
+2024-11-14,20.0,20.700000762939453,19.959999084472656,20.3799991607666,1942497.0
+2024-11-17,20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0.0
+2024-11-18,20.920000076293945,21.139999389648438,20.84000015258789,21.0,1716887.0
+2024-11-19,21.0,21.299999237060547,20.920000076293945,21.079999923706055,1731007.0
+2024-11-20,21.100000381469727,21.1200008392334,20.5,20.600000381469727,823351.0
+2024-11-21,21.020000457763672,21.200000762939453,20.739999771118164,20.860000610351562,2953818.0
+2024-11-24,20.860000610351562,21.059999465942383,20.68000030517578,21.0,1568084.0
+2024-11-25,21.0,21.059999465942383,20.860000610351562,21.040000915527344,1138635.0
+2024-11-26,20.940000534057617,21.020000457763672,20.760000228881836,20.780000686645508,664039.0
+2024-11-27,20.780000686645508,20.799999237060547,20.420000076293945,20.5,1076467.0
+2024-11-28,20.600000381469727,20.719999313354492,20.399999618530273,20.719999313354492,682996.0
+2024-12-01,20.600000381469727,20.719999313354492,20.399999618530273,20.719999313354492,682996.0
+2024-12-02,21.0,21.040000915527344,20.81999969482422,20.959999084472656,1039029.0
+2024-12-03,20.959999084472656,21.020000457763672,20.700000762939453,20.959999084472656,1778186.0
+2024-12-04,20.940000534057617,20.940000534057617,20.700000762939453,20.799999237060547,2163701.0
+2024-12-05,20.799999237060547,20.799999237060547,20.600000381469727,20.719999313354492,2533363.0
+2024-12-08,20.739999771118164,20.739999771118164,20.520000457763672,20.700000762939453,1742403.0
+2024-12-09,20.600000381469727,21.239999771118164,20.579999923706055,21.15999984741211,2540488.0
+2024-12-10,21.200000762939453,21.459999084472656,21.15999984741211,21.360000610351562,1706701.0
+2024-12-11,21.479999542236328,21.719999313354492,21.34000015258789,21.600000381469727,1671737.0
+2024-12-12,21.600000381469727,21.68000030517578,21.3799991607666,21.3799991607666,1727625.0
+2024-12-15,21.360000610351562,21.440000534057617,21.059999465942383,21.280000686645508,1350766.0
+2024-12-16,21.18000030517578,21.260000228881836,20.979999542236328,21.18000030517578,1339057.0
+2024-12-17,21.18000030517578,21.18000030517578,20.799999237060547,20.8799991607666,1223625.0
+2024-12-18,20.860000610351562,20.8799991607666,20.579999923706055,20.8799991607666,1822222.0
+2024-12-19,20.700000762939453,20.719999313354492,20.299999237060547,20.5,1696534.0
+2024-12-22,20.68000030517578,20.68000030517578,20.200000762939453,20.639999389648438,1976815.0
+2024-12-23,20.520000457763672,20.6200008392334,20.239999771118164,20.6200008392334,1004497.0
+2024-12-24,20.520000457763672,20.639999389648438,20.399999618530273,20.479999542236328,762918.0
+2024-12-25,20.479999542236328,20.559999465942383,20.34000015258789,20.3799991607666,961697.0
+2024-12-26,20.559999465942383,20.559999465942383,20.34000015258789,20.360000610351562,403312.0
+2024-12-29,20.360000610351562,20.399999618530273,20.15999984741211,20.299999237060547,1932984.0
+2024-12-30,20.360000610351562,20.700000762939453,20.299999237060547,20.559999465942383,689868.0
+2024-12-31,20.579999923706055,20.719999313354492,20.5,20.559999465942383,1076937.0
+2025-01-01,20.81999969482422,20.8799991607666,20.5,20.579999923706055,2161763.0
+2025-01-02,20.540000915527344,20.559999465942383,20.34000015258789,20.459999084472656,2198646.0
+2025-01-05,20.479999542236328,21.079999923706055,20.3799991607666,20.979999542236328,2097865.0
+2025-01-06,21.020000457763672,21.6200008392334,21.0,21.440000534057617,2959851.0
+2025-01-07,21.459999084472656,21.639999389648438,21.459999084472656,21.600000381469727,1505042.0
+2025-01-08,21.579999923706055,21.68000030517578,21.399999618530273,21.420000076293945,1688273.0
+2025-01-09,21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,0.0
+2025-01-12,21.399999618530273,21.65999984741211,21.31999969482422,21.399999618530273,1007533.0
+2025-01-13,21.399999618530273,21.520000457763672,21.1200008392334,21.1200008392334,839719.0
+2025-01-14,21.219999313354492,21.360000610351562,21.100000381469727,21.299999237060547,1243294.0
+2025-01-15,21.34000015258789,21.440000534057617,21.219999313354492,21.260000228881836,883571.0
+2025-01-16,21.299999237060547,21.479999542236328,21.260000228881836,21.299999237060547,1284265.0
+2025-01-19,21.360000610351562,22.5,21.360000610351562,22.31999969482422,7281798.0
+2025-01-20,22.399999618530273,22.860000610351562,22.360000610351562,22.68000030517578,4249593.0
+2025-01-21,22.739999771118164,23.18000030517578,22.579999923706055,22.760000228881836,3366536.0
+2025-01-22,22.780000686645508,23.139999389648438,22.780000686645508,23.139999389648438,2601999.0
+2025-01-23,23.15999984741211,23.200000762939453,22.8799991607666,22.940000534057617,1338379.0
+2025-01-26,22.940000534057617,23.559999465942383,22.899999618530273,23.5,2442588.0
+2025-01-27,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,4366588.0
+2025-01-28,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0
+2025-01-29,27.700000762939453,27.700000762939453,26.0,26.549999237060547,10255845.0
+2025-01-30,26.5,27.0,26.25,26.399999618530273,6439812.0
+2025-02-02,26.600000381469727,26.850000381469727,26.149999618530273,26.200000762939453,2760802.0
+2025-02-03,26.200000762939453,26.25,25.350000381469727,25.700000762939453,5845701.0
+2025-02-04,25.700000762939453,25.700000762939453,25.299999237060547,25.350000381469727,4556285.0
+2025-02-05,25.350000381469727,25.799999237060547,25.350000381469727,25.700000762939453,4483035.0
+2025-02-06,25.75,26.149999618530273,25.600000381469727,25.899999618530273,6051028.0
+2025-02-09,25.899999618530273,26.450000762939453,25.850000381469727,26.200000762939453,4404158.0
+2025-02-10,26.200000762939453,26.549999237060547,26.049999237060547,26.200000762939453,5343488.0
+2025-02-11,26.200000762939453,26.399999618530273,25.899999618530273,26.149999618530273,3560195.0
+2025-02-12,26.200000762939453,26.200000762939453,25.399999618530273,25.600000381469727,4641085.0
+2025-02-13,25.649999618530273,26.200000762939453,25.600000381469727,26.149999618530273,3077546.0
+2025-02-16,26.25,26.5,26.149999618530273,26.350000381469727,3560350.0
+2025-02-17,26.399999618530273,26.600000381469727,26.049999237060547,26.5,3490193.0
+2025-02-18,26.5,26.799999237060547,26.25,26.450000762939453,5283421.0
+2025-02-19,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0.0
+2025-02-20,25.850000381469727,26.25,25.549999237060547,26.200000762939453,1643928.0
+2025-02-24,26.200000762939453,26.200000762939453,25.700000762939453,25.75,2212849.0
+2025-02-25,25.799999237060547,25.899999618530273,25.399999618530273,25.700000762939453,2041364.0
+2025-02-26,25.75,26.200000762939453,25.5,26.049999237060547,1611505.0
+2025-02-27,26.0,26.049999237060547,25.75,25.799999237060547,1044093.0
+2025-03-02,25.950000762939453,26.299999237060547,24.959999084472656,25.0,2213171.0
+2025-03-03,25.049999237060547,26.0,25.049999237060547,25.950000762939453,2104560.0
+2025-03-04,25.600000381469727,26.149999618530273,25.5,26.049999237060547,3633673.0
+2025-03-05,25.950000762939453,26.100000381469727,25.75,26.100000381469727,1651535.0
+2025-03-06,25.899999618530273,25.899999618530273,24.700000762939453,25.299999237060547,4546750.0
+2025-03-09,25.299999237060547,25.649999618530273,25.149999618530273,25.299999237060547,907860.0
+2025-03-10,25.25,25.600000381469727,25.0,25.0,1404039.0
+2025-03-11,24.719999313354492,25.149999618530273,24.68000030517578,25.149999618530273,1948652.0
+2025-03-12,25.100000381469727,25.600000381469727,24.920000076293945,25.450000762939453,1406084.0
+2025-03-13,25.450000762939453,26.0,25.450000762939453,25.649999618530273,1851121.0
+2025-03-16,25.649999618530273,25.75,25.350000381469727,25.649999618530273,1805324.0
+2025-03-17,25.700000762939453,26.0,25.549999237060547,25.649999618530273,1245873.0
+2025-03-18,25.649999618530273,25.75,25.299999237060547,25.600000381469727,1286380.0
+2025-03-19,25.350000381469727,25.75,25.200000762939453,25.75,2182321.0
+2025-03-20,25.75,25.75,25.75,25.75,0.0
+2025-03-23,26.5,26.5,25.75,26.149999618530273,1784914.0
+2025-03-24,25.950000762939453,26.399999618530273,25.450000762939453,26.0,2591343.0
+2025-03-25,26.0,26.049999237060547,25.299999237060547,25.700000762939453,3461719.0
+2025-03-26,25.5,26.350000381469727,25.450000762939453,26.049999237060547,4052037.0
+2025-03-27,26.0,26.450000762939453,25.950000762939453,26.049999237060547,3252240.0
+2025-04-03,25.5,26.25,25.5,25.75,1708232.0
+2025-04-06,24.0,24.65999984741211,23.3799991607666,23.459999084472656,4395975.0
+2025-04-07,22.940000534057617,23.139999389648438,21.399999618530273,22.760000228881836,6675049.0
+2025-04-08,23.200000762939453,23.6200008392334,22.459999084472656,22.899999618530273,6116504.0
+2025-04-09,22.5,22.719999313354492,21.84000015258789,21.860000610351562,4436868.0
+2025-04-10,21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0.0
+2025-04-13,23.0,23.260000228881836,22.920000076293945,23.0,4984063.0
+2025-04-14,23.1200008392334,23.68000030517578,23.040000915527344,23.600000381469727,5404449.0
+2025-04-15,23.68000030517578,23.899999618530273,23.440000534057617,23.440000534057617,5077778.0
+2025-04-16,23.299999237060547,23.360000610351562,23.040000915527344,23.100000381469727,3827542.0
+2025-04-17,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2025-04-20,23.700000762939453,25.399999618530273,23.700000762939453,25.350000381469727,6552533.0
+2025-04-21,25.399999618530273,25.399999618530273,24.579999923706055,24.700000762939453,2921713.0
+2025-04-22,24.520000457763672,25.200000762939453,24.34000015258789,24.68000030517578,2984172.0
+2025-04-23,25.0,25.25,24.559999465942383,24.780000686645508,2516031.0
+2025-04-24,24.639999389648438,25.0,24.639999389648438,24.899999618530273,2145988.0
+2025-04-27,24.899999618530273,25.25,24.899999618530273,25.100000381469727,1750759.0
+2025-04-28,25.0,26.299999237060547,25.0,26.049999237060547,6277433.0
+2025-04-29,26.049999237060547,26.5,25.549999237060547,25.850000381469727,4056433.0
+2025-04-30,25.649999618530273,25.899999618530273,25.100000381469727,25.549999237060547,3185236.0
+2025-05-01,25.549999237060547,25.600000381469727,24.959999084472656,25.149999618530273,2001097.0
+2025-05-04,25.049999237060547,25.350000381469727,24.899999618530273,25.100000381469727,1496843.0
+2025-05-05,24.940000534057617,25.649999618530273,24.81999969482422,25.549999237060547,2362817.0
+2025-05-06,25.600000381469727,25.700000762939453,25.25,25.299999237060547,1407719.0
+2025-05-07,25.100000381469727,25.5,24.5,25.5,3742255.0
+2025-05-08,25.350000381469727,25.450000762939453,24.920000076293945,25.149999618530273,1941660.0
+2025-05-11,24.899999618530273,24.899999618530273,23.8799991607666,24.440000534057617,5056997.0
+2025-05-12,24.420000076293945,25.0,24.3799991607666,24.920000076293945,2032206.0
+2025-05-13,24.940000534057617,25.450000762939453,24.719999313354492,25.399999618530273,3113243.0
+2025-05-14,25.450000762939453,25.5,24.81999969482422,24.899999618530273,5820187.0
+2025-05-15,24.899999618530273,25.100000381469727,24.780000686645508,24.84000015258789,2986514.0
+2025-05-18,24.84000015258789,24.84000015258789,24.84000015258789,24.84000015258789,0.0
+2025-05-19,23.959999084472656,24.260000228881836,23.5,23.559999465942383,6642441.0
+2025-05-20,23.579999923706055,24.239999771118164,23.579999923706055,24.100000381469727,4603612.0
+2025-05-21,24.200000762939453,24.200000762939453,23.780000686645508,23.940000534057617,2575173.0
+2025-05-22,23.860000610351562,24.239999771118164,23.600000381469727,23.739999771118164,4976038.0
+2025-05-25,23.739999771118164,23.979999542236328,23.5,23.68000030517578,2670862.0
+2025-05-26,23.899999618530273,23.899999618530273,22.520000457763672,22.700000762939453,6508326.0
+2025-05-27,22.899999618530273,22.920000076293945,21.84000015258789,21.959999084472656,7308011.0
+2025-05-28,22.139999389648438,22.559999465942383,21.579999923706055,22.559999465942383,6833480.0
+2025-05-29,22.579999923706055,22.760000228881836,21.540000915527344,21.540000915527344,58750401.0
+2025-06-01,21.5,21.540000915527344,20.68000030517578,20.979999542236328,4681726.0
+2025-06-02,21.0,21.600000381469727,20.920000076293945,21.559999465942383,4049947.0
+2025-06-03,21.5,21.5,21.0,21.079999923706055,4244696.0
+2025-06-04,21.15999984741211,21.239999771118164,20.979999542236328,21.100000381469727,3299207.0
+2025-06-11,21.280000686645508,21.979999542236328,21.020000457763672,21.059999465942383,7024181.0
+2025-06-12,21.0,21.0,20.15999984741211,20.280000686645508,4783188.0
+2025-06-15,19.399999618530273,20.100000381469727,19.31999969482422,19.780000686645508,4032703.0
+2025-06-16,19.959999084472656,20.34000015258789,19.81999969482422,20.1200008392334,4804531.0
+2025-06-17,20.040000915527344,20.040000915527344,19.5,19.520000457763672,4480135.0
+2025-06-18,19.5,19.5,18.719999313354492,18.780000686645508,5123079.0
+2025-06-19,18.860000610351562,19.360000610351562,18.6200008392334,19.18000030517578,5805283.0
+2025-06-22,19.200000762939453,19.540000915527344,18.760000228881836,18.860000610351562,4487610.0
+2025-06-23,18.84000015258789,19.1200008392334,18.799999237060547,19.059999465942383,3920999.0
+2025-06-24,19.639999389648438,20.239999771118164,19.280000686645508,20.15999984741211,7205136.0
+2025-06-25,20.200000762939453,20.239999771118164,19.860000610351562,20.1200008392334,3277081.0
+2025-06-26,20.15999984741211,20.68000030517578,20.040000915527344,20.68000030517578,3539996.0
+2025-06-29,20.700000762939453,20.700000762939453,20.440000534057617,20.59000015258789,3460531.0
+2025-06-30,20.600000381469727,20.780000686645508,20.1200008392334,20.1200008392334,5389124.0
+2025-07-01,20.010000228881836,20.18000030517578,19.959999084472656,19.969999313354492,3541954.0
+2025-07-02,19.989999771118164,20.219999313354492,19.739999771118164,20.020000457763672,4647249.0
+2025-07-03,20.020000457763672,20.139999389648438,19.790000915527344,19.81999969482422,3727983.0
+2025-07-06,19.84000015258789,20.149999618530273,19.84000015258789,20.0,3678212.0
+2025-07-07,20.0,20.540000915527344,19.979999542236328,20.43000030517578,7290158.0
+2025-07-08,20.43000030517578,20.43000030517578,20.0,20.100000381469727,5054116.0
+2025-07-09,20.59000015258789,21.25,20.229999542236328,20.860000610351562,12711691.0
+2025-07-10,20.8799991607666,20.889999389648438,20.270000457763672,20.270000457763672,4605081.0
+2025-07-13,20.280000686645508,20.440000534057617,20.079999923706055,20.079999923706055,2994022.0
+2025-07-14,20.09000015258789,20.34000015258789,20.079999923706055,20.34000015258789,2777943.0
+2025-07-15,20.34000015258789,20.469999313354492,20.059999465942383,20.09000015258789,2661877.0
+2025-07-16,20.100000381469727,20.190000534057617,19.610000610351562,19.610000610351562,3637813.0
+2025-07-17,19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0.0
+2025-07-20,19.5,19.690000534057617,19.270000457763672,19.389999389648438,1955207.0
+2025-07-21,19.299999237060547,19.709999084472656,19.190000534057617,19.709999084472656,1930426.0
+2025-07-22,19.790000915527344,19.899999618530273,19.59000015258789,19.75,2775261.0
+2025-07-23,19.780000686645508,20.209999084472656,19.780000686645508,20.170000076293945,2359111.0
+2025-07-24,20.260000228881836,20.260000228881836,19.889999389648438,19.90999984741211,1440295.0
+2025-07-27,20.100000381469727,20.239999771118164,20.020000457763672,20.06999969482422,927960.0
+2025-07-28,20.09000015258789,20.229999542236328,19.959999084472656,20.139999389648438,1265000.0
+2025-07-29,20.100000381469727,20.270000457763672,19.979999542236328,20.25,2282589.0
+2025-07-30,20.25,20.25,20.0,20.110000610351562,1945408.0
+2025-07-31,20.110000610351562,20.290000915527344,19.959999084472656,20.040000915527344,2464713.0
+2025-08-03,19.399999618530273,19.399999618530273,18.6200008392334,18.959999084472656,4381159.0
+2025-08-04,18.8799991607666,19.229999542236328,18.829999923706055,19.0,2357560.0
+2025-08-05,19.079999923706055,19.270000457763672,18.989999771118164,19.209999084472656,2707720.0
+2025-08-06,19.260000228881836,19.260000228881836,19.110000610351562,19.149999618530273,1473506.0
+2025-08-07,19.200000762939453,19.280000686645508,18.899999618530273,18.940000534057617,2374977.0
+2025-08-10,18.950000762939453,19.110000610351562,18.799999237060547,18.850000381469727,1652954.0
+2025-08-11,18.850000381469727,18.90999984741211,18.510000228881836,18.510000228881836,2816590.0
+2025-08-12,18.540000915527344,18.6200008392334,18.059999465942383,18.15999984741211,4799769.0
+2025-08-13,18.229999542236328,18.260000228881836,18.010000228881836,18.170000076293945,3735521.0
+2025-08-14,18.040000915527344,18.34000015258789,18.040000915527344,18.299999237060547,1395671.0
+2025-08-17,18.360000610351562,18.610000610351562,18.360000610351562,18.549999237060547,1533184.0
+2025-08-18,18.559999465942383,18.950000762939453,18.549999237060547,18.809999465942383,2301519.0
+2025-08-19,18.899999618530273,18.93000030517578,18.489999771118164,18.6299991607666,2030065.0
+2025-08-20,18.639999389648438,18.889999389648438,18.540000915527344,18.68000030517578,1823891.0
+2025-08-21,18.799999237060547,18.93000030517578,18.670000076293945,18.780000686645508,1550581.0
+2025-08-24,19.0,19.309999465942383,18.899999618530273,19.049999237060547,1694712.0
+2025-08-25,19.100000381469727,19.219999313354492,19.049999237060547,19.059999465942383,1448080.0
+2025-08-26,19.079999923706055,19.389999389648438,18.90999984741211,19.389999389648438,4447633.0
+2025-08-27,19.399999618530273,19.399999618530273,19.0,19.0,1675561.0
+2025-08-28,19.010000228881836,19.200000762939453,18.93000030517578,19.149999618530273,2248743.0
+2025-08-31,19.040000915527344,19.200000762939453,18.899999618530273,18.90999984741211,951038.0
+2025-09-01,18.920000076293945,18.940000534057617,18.280000686645508,18.350000381469727,2895344.0
+2025-09-02,18.350000381469727,18.40999984741211,18.06999969482422,18.350000381469727,1725110.0
+2025-09-03,18.219999313354492,18.56999969482422,18.219999313354492,18.389999389648438,1006727.0
+2025-09-04,18.389999389648438,18.520000457763672,18.06999969482422,18.1200008392334,1588863.0
diff --git a/data/4263.csv b/data/4263.csv
new file mode 100644
index 0000000000000000000000000000000000000000..fa926dedd421a99f2d1cbb0348da673c6cff0058
--- /dev/null
+++ b/data/4263.csv
@@ -0,0 +1,462 @@
+date,open,high,low,close,volume
+2023-11-01,116.5999984741211,137.8000030517578,116.5999984741211,132.60000610351562,15957180.0
+2023-11-02,133.8000030517578,134.8000030517578,128.0,128.0,3520831.0
+2023-11-05,128.1999969482422,131.8000030517578,128.1999969482422,130.39999389648438,2380750.0
+2023-11-06,130.60000610351562,131.60000610351562,128.60000610351562,130.0,1221800.0
+2023-11-07,132.8000030517578,133.8000030517578,129.8000030517578,131.8000030517578,2297859.0
+2023-11-08,131.8000030517578,132.1999969482422,129.39999389648438,130.1999969482422,983217.0
+2023-11-09,130.0,135.0,129.1999969482422,134.0,2571229.0
+2023-11-12,135.0,136.8000030517578,134.60000610351562,136.0,1695391.0
+2023-11-13,136.39999389648438,137.60000610351562,133.60000610351562,133.8000030517578,1489822.0
+2023-11-14,134.0,135.0,133.1999969482422,133.60000610351562,847708.0
+2023-11-15,134.39999389648438,136.60000610351562,134.1999969482422,136.0,1091841.0
+2023-11-16,136.1999969482422,136.1999969482422,133.60000610351562,135.0,1033054.0
+2023-11-19,133.60000610351562,138.39999389648438,133.39999389648438,138.39999389648438,1556571.0
+2023-11-20,138.8000030517578,144.8000030517578,137.8000030517578,143.8000030517578,2310408.0
+2023-11-21,144.1999969482422,144.39999389648438,141.60000610351562,143.0,835439.0
+2023-11-22,142.8000030517578,144.0,140.0,141.0,615367.0
+2023-11-23,141.1999969482422,145.60000610351562,139.8000030517578,144.1999969482422,987555.0
+2023-11-26,144.1999969482422,149.8000030517578,143.8000030517578,148.1999969482422,1026932.0
+2023-11-27,148.0,150.8000030517578,147.0,148.0,782848.0
+2023-11-28,148.1999969482422,149.8000030517578,147.1999969482422,148.8000030517578,351314.0
+2023-11-29,150.0,151.1999969482422,147.39999389648438,148.0,559023.0
+2023-11-30,147.8000030517578,148.60000610351562,145.0,146.1999969482422,569778.0
+2023-12-03,147.0,148.39999389648438,146.39999389648438,146.8000030517578,441284.0
+2023-12-04,146.8000030517578,148.0,146.1999969482422,146.60000610351562,323902.0
+2023-12-05,146.60000610351562,147.1999969482422,144.1999969482422,146.0,531600.0
+2023-12-06,146.0,146.8000030517578,145.1999969482422,145.8000030517578,314376.0
+2023-12-07,145.8000030517578,148.39999389648438,145.39999389648438,147.0,441074.0
+2023-12-10,147.39999389648438,148.0,146.60000610351562,147.1999969482422,239247.0
+2023-12-11,147.0,150.1999969482422,146.0,146.8000030517578,868117.0
+2023-12-12,146.8000030517578,149.0,146.60000610351562,147.0,379847.0
+2023-12-13,147.0,154.0,146.8000030517578,153.39999389648438,1734305.0
+2023-12-14,153.8000030517578,155.39999389648438,151.8000030517578,152.0,603714.0
+2023-12-17,152.8000030517578,153.0,151.60000610351562,152.39999389648438,256600.0
+2023-12-18,152.8000030517578,153.0,150.8000030517578,151.39999389648438,421247.0
+2023-12-19,151.39999389648438,152.39999389648438,150.39999389648438,151.0,220503.0
+2023-12-20,151.0,151.0,148.1999969482422,148.8000030517578,410551.0
+2023-12-21,147.39999389648438,149.60000610351562,146.60000610351562,146.60000610351562,399964.0
+2023-12-24,148.8000030517578,159.8000030517578,147.39999389648438,159.39999389648438,2138227.0
+2023-12-25,160.0,164.0,157.0,163.0,2021818.0
+2023-12-26,164.0,179.1999969482422,163.39999389648438,179.1999969482422,2246655.0
+2023-12-27,186.0,196.1999969482422,185.39999389648438,193.60000610351562,3065875.0
+2023-12-28,196.8000030517578,199.60000610351562,186.1999969482422,193.39999389648438,2641058.0
+2023-12-31,195.0,197.39999389648438,190.39999389648438,194.39999389648438,1049746.0
+2024-01-01,193.39999389648438,193.8000030517578,191.8000030517578,193.39999389648438,515754.0
+2024-01-02,193.60000610351562,212.60000610351562,192.1999969482422,212.60000610351562,3337850.0
+2024-01-03,220.0,227.60000610351562,205.60000610351562,211.39999389648438,4987591.0
+2024-01-04,210.8000030517578,217.39999389648438,208.0,210.0,2649547.0
+2024-01-07,211.39999389648438,213.8000030517578,209.0,210.0,1080218.0
+2024-01-08,210.0,210.60000610351562,202.39999389648438,204.8000030517578,1149429.0
+2024-01-09,204.8000030517578,212.8000030517578,198.8000030517578,210.60000610351562,2407767.0
+2024-01-10,212.39999389648438,214.60000610351562,209.39999389648438,209.8000030517578,1423778.0
+2024-01-11,210.1999969482422,211.1999969482422,206.0,209.1999969482422,804552.0
+2024-01-14,207.1999969482422,208.8000030517578,202.8000030517578,204.8000030517578,707025.0
+2024-01-15,204.8000030517578,210.8000030517578,203.1999969482422,206.0,1092836.0
+2024-01-16,206.1999969482422,208.0,204.60000610351562,206.0,742993.0
+2024-01-17,205.8000030517578,213.0,205.1999969482422,208.60000610351562,1830361.0
+2024-01-18,209.8000030517578,210.8000030517578,203.39999389648438,206.8000030517578,984550.0
+2024-01-21,208.1999969482422,226.0,207.8000030517578,224.0,3773655.0
+2024-01-22,227.60000610351562,239.0,223.8000030517578,224.8000030517578,4650944.0
+2024-01-23,225.39999389648438,231.0,219.0,225.39999389648438,2084887.0
+2024-01-24,226.39999389648438,228.60000610351562,224.60000610351562,225.60000610351562,651603.0
+2024-01-25,225.8000030517578,227.1999969482422,223.8000030517578,225.60000610351562,460420.0
+2024-01-28,228.0,236.39999389648438,226.60000610351562,235.60000610351562,2019833.0
+2024-01-29,238.0,240.8000030517578,234.1999969482422,237.60000610351562,2089613.0
+2024-01-30,238.8000030517578,238.8000030517578,220.0,226.1999969482422,1701459.0
+2024-01-31,226.1999969482422,233.39999389648438,223.39999389648438,228.1999969482422,1524766.0
+2024-02-01,228.0,231.60000610351562,225.0,226.0,793083.0
+2024-02-04,228.0,231.0,227.1999969482422,230.39999389648438,577500.0
+2024-02-05,231.0,237.0,230.60000610351562,234.1999969482422,991217.0
+2024-02-06,237.0,237.8000030517578,232.8000030517578,236.0,934449.0
+2024-02-07,235.8000030517578,244.0,234.1999969482422,243.0,1577617.0
+2024-02-08,245.0,249.8000030517578,239.39999389648438,248.8000030517578,2014239.0
+2024-02-11,250.0,273.6000061035156,250.0,273.6000061035156,3129963.0
+2024-02-12,280.0,292.6000061035156,273.79998779296875,275.0,3015136.0
+2024-02-13,277.0,278.6000061035156,252.8000030517578,268.3999938964844,3466934.0
+2024-02-14,267.79998779296875,284.3999938964844,260.0,279.6000061035156,3074902.0
+2024-02-15,282.0,285.20001220703125,278.0,278.3999938964844,1907739.0
+2024-02-18,280.0,281.3999938964844,270.20001220703125,274.79998779296875,1475388.0
+2024-02-19,275.0,275.0,267.0,268.20001220703125,1499120.0
+2024-02-20,268.20001220703125,275.0,266.6000061035156,270.79998779296875,1280041.0
+2024-02-21,271.0,274.0,269.6000061035156,270.0,578146.0
+2024-02-25,272.79998779296875,273.20001220703125,270.0,270.3999938964844,456393.0
+2024-02-26,270.0,270.3999938964844,260.79998779296875,261.0,900677.0
+2024-02-27,261.0,271.0,257.20001220703125,268.3999938964844,714218.0
+2024-02-28,267.3999938964844,274.6000061035156,266.20001220703125,271.20001220703125,941918.0
+2024-02-29,271.6000061035156,279.0,268.79998779296875,277.20001220703125,1661026.0
+2024-03-03,280.0,284.0,278.0,280.79998779296875,1147598.0
+2024-03-04,288.20001220703125,299.6000061035156,283.3999938964844,295.0,3832518.0
+2024-03-05,295.20001220703125,298.79998779296875,291.79998779296875,293.3999938964844,1114316.0
+2024-03-06,293.20001220703125,295.6000061035156,285.0,287.0,900413.0
+2024-03-07,287.0,290.79998779296875,281.79998779296875,285.0,699826.0
+2024-03-10,283.20001220703125,289.20001220703125,283.0,288.0,427900.0
+2024-03-11,289.0,289.0,272.20001220703125,278.20001220703125,867911.0
+2024-03-12,278.20001220703125,285.0,273.6000061035156,282.0,591881.0
+2024-03-13,284.79998779296875,292.20001220703125,283.6000061035156,287.0,956126.0
+2024-03-14,287.20001220703125,287.6000061035156,281.0,283.20001220703125,501238.0
+2024-03-17,284.0,286.0,281.20001220703125,282.0,418826.0
+2024-03-18,284.0,284.0,273.0,275.6000061035156,718031.0
+2024-03-19,275.79998779296875,279.3999938964844,272.6000061035156,273.3999938964844,575472.0
+2024-03-20,273.0,279.3999938964844,266.6000061035156,278.20001220703125,994432.0
+2024-03-21,281.0,283.0,272.0,276.3999938964844,732347.0
+2024-03-24,279.0,281.3999938964844,270.20001220703125,272.3999938964844,680399.0
+2024-03-25,270.0,273.0,265.0,265.20001220703125,693942.0
+2024-03-26,265.0,268.6000061035156,257.0,262.0,832869.0
+2024-03-27,262.0,267.0,257.20001220703125,266.79998779296875,734290.0
+2024-03-28,267.0,268.0,257.79998779296875,258.0,482810.0
+2024-03-31,257.20001220703125,257.6000061035156,240.39999389648438,240.60000610351562,796470.0
+2024-04-01,239.8000030517578,248.1999969482422,232.39999389648438,246.1999969482422,907408.0
+2024-04-02,247.60000610351562,248.60000610351562,241.39999389648438,244.1999969482422,358885.0
+2024-04-03,244.1999969482422,252.60000610351562,243.1999969482422,245.8000030517578,467807.0
+2024-04-04,246.0,250.1999969482422,244.39999389648438,249.8000030517578,447349.0
+2024-04-14,240.0,249.0,239.8000030517578,246.0,483115.0
+2024-04-15,247.0,262.3999938964844,246.39999389648438,256.3999938964844,1154350.0
+2024-04-16,258.0,260.79998779296875,252.39999389648438,258.6000061035156,680465.0
+2024-04-17,258.6000061035156,265.3999938964844,256.0,264.79998779296875,888012.0
+2024-04-18,265.0,266.6000061035156,260.0,261.6000061035156,499130.0
+2024-04-21,263.0,266.79998779296875,258.6000061035156,266.3999938964844,552848.0
+2024-04-22,267.6000061035156,277.0,267.20001220703125,275.3999938964844,1135948.0
+2024-04-23,277.0,277.6000061035156,267.20001220703125,267.6000061035156,695185.0
+2024-04-24,267.3999938964844,271.0,256.20001220703125,263.20001220703125,559064.0
+2024-04-25,261.79998779296875,266.6000061035156,258.3999938964844,263.79998779296875,411792.0
+2024-04-28,261.20001220703125,263.0,252.39999389648438,253.60000610351562,428018.0
+2024-04-29,254.1999969482422,268.3999938964844,254.0,260.79998779296875,743974.0
+2024-04-30,261.0,264.0,258.79998779296875,263.0,429172.0
+2024-05-01,262.0,265.0,259.0,265.0,358392.0
+2024-05-02,265.3999938964844,273.79998779296875,265.3999938964844,271.0,897459.0
+2024-05-05,273.79998779296875,280.0,272.79998779296875,280.0,1366102.0
+2024-05-06,281.0,281.79998779296875,273.79998779296875,276.20001220703125,867684.0
+2024-05-07,276.3999938964844,279.79998779296875,273.79998779296875,278.0,581941.0
+2024-05-08,278.0,281.79998779296875,276.6000061035156,277.0,551668.0
+2024-05-09,276.6000061035156,279.3999938964844,274.20001220703125,276.0,359500.0
+2024-05-12,281.20001220703125,282.20001220703125,267.3999938964844,271.0,965762.0
+2024-05-13,271.0,271.79998779296875,261.20001220703125,266.3999938964844,739128.0
+2024-05-14,269.3999938964844,277.20001220703125,269.0,271.3999938964844,853006.0
+2024-05-15,273.3999938964844,280.0,271.79998779296875,279.6000061035156,875391.0
+2024-05-16,280.6000061035156,283.79998779296875,274.3999938964844,276.6000061035156,741078.0
+2024-05-19,278.0,278.0,272.3999938964844,274.79998779296875,298797.0
+2024-05-20,275.0,278.0,270.0,273.3999938964844,360520.0
+2024-05-21,273.3999938964844,279.3999938964844,273.0,278.79998779296875,664725.0
+2024-05-22,280.20001220703125,282.6000061035156,272.20001220703125,274.79998779296875,886393.0
+2024-05-23,274.79998779296875,276.6000061035156,270.3999938964844,270.3999938964844,395052.0
+2024-05-26,271.0,271.6000061035156,266.3999938964844,267.0,335539.0
+2024-05-27,266.79998779296875,269.79998779296875,265.3999938964844,268.3999938964844,375604.0
+2024-05-28,268.20001220703125,269.0,261.20001220703125,261.3999938964844,308796.0
+2024-05-29,261.6000061035156,265.20001220703125,255.39999389648438,256.20001220703125,602535.0
+2024-05-30,257.0,258.20001220703125,251.0,254.39999389648438,2551022.0
+2024-06-02,255.0,256.0,246.0,252.60000610351562,591509.0
+2024-06-03,254.0,265.6000061035156,253.0,263.20001220703125,532809.0
+2024-06-04,263.3999938964844,273.79998779296875,263.3999938964844,270.3999938964844,666624.0
+2024-06-05,269.0,272.79998779296875,262.20001220703125,269.3999938964844,503724.0
+2024-06-06,268.6000061035156,276.79998779296875,268.3999938964844,274.0,711684.0
+2024-06-09,276.0,282.6000061035156,275.0,280.79998779296875,892479.0
+2024-06-10,281.0,290.20001220703125,278.0,289.20001220703125,1183771.0
+2024-06-11,289.20001220703125,296.79998779296875,283.20001220703125,283.6000061035156,1088506.0
+2024-06-12,283.6000061035156,294.20001220703125,283.6000061035156,291.0,841519.0
+2024-06-13,290.79998779296875,292.0,285.20001220703125,288.0,555195.0
+2024-06-23,290.0,295.0,289.3999938964844,293.3999938964844,620319.0
+2024-06-24,295.0,300.6000061035156,294.3999938964844,300.6000061035156,1860027.0
+2024-06-25,300.79998779296875,302.79998779296875,295.20001220703125,296.0,475943.0
+2024-06-26,296.20001220703125,298.79998779296875,294.3999938964844,298.6000061035156,276186.0
+2024-06-27,298.0,302.6000061035156,296.0,301.79998779296875,560139.0
+2024-06-30,302.0,314.79998779296875,302.0,314.6000061035156,774730.0
+2024-07-01,314.6000061035156,319.6000061035156,306.6000061035156,307.20001220703125,625486.0
+2024-07-02,307.20001220703125,318.0,307.20001220703125,316.3999938964844,478114.0
+2024-07-03,315.0,318.0,309.0,313.3999938964844,253227.0
+2024-07-04,313.3999938964844,316.0,302.20001220703125,307.0,329234.0
+2024-07-07,307.3999938964844,310.6000061035156,302.20001220703125,306.79998779296875,194879.0
+2024-07-08,306.79998779296875,308.0,301.6000061035156,304.79998779296875,177556.0
+2024-07-09,304.3999938964844,305.79998779296875,300.79998779296875,303.3999938964844,202731.0
+2024-07-10,303.3999938964844,311.3999938964844,303.3999938964844,311.3999938964844,359079.0
+2024-07-11,311.3999938964844,315.3999938964844,309.0,311.3999938964844,263045.0
+2024-07-14,311.6000061035156,316.3999938964844,309.3999938964844,315.3999938964844,310338.0
+2024-07-15,316.3999938964844,317.3999938964844,311.0,313.6000061035156,176139.0
+2024-07-16,313.79998779296875,325.6000061035156,312.6000061035156,324.0,693527.0
+2024-07-17,323.6000061035156,328.0,321.0,325.79998779296875,345939.0
+2024-07-18,325.6000061035156,326.79998779296875,321.0,324.0,239139.0
+2024-07-21,323.0,324.3999938964844,320.0,320.3999938964844,147884.0
+2024-07-22,320.6000061035156,324.79998779296875,317.79998779296875,323.0,258486.0
+2024-07-23,322.20001220703125,323.79998779296875,320.0,322.0,106449.0
+2024-07-24,322.0,322.3999938964844,316.3999938964844,317.3999938964844,137591.0
+2024-07-25,317.0,317.0,308.3999938964844,311.6000061035156,289588.0
+2024-07-28,311.6000061035156,316.3999938964844,311.6000061035156,314.20001220703125,162765.0
+2024-07-29,314.0,314.20001220703125,308.6000061035156,311.3999938964844,266545.0
+2024-07-30,311.3999938964844,312.79998779296875,307.79998779296875,310.20001220703125,153274.0
+2024-07-31,310.20001220703125,314.0,306.3999938964844,314.0,171808.0
+2024-08-01,313.20001220703125,317.0,309.6000061035156,314.0,210367.0
+2024-08-04,298.0,306.3999938964844,297.0,301.0,365754.0
+2024-08-05,295.20001220703125,297.0,275.0,289.79998779296875,776585.0
+2024-08-06,290.3999938964844,303.79998779296875,290.3999938964844,298.0,408416.0
+2024-08-07,292.0,296.20001220703125,284.0,289.0,857915.0
+2024-08-08,289.0,289.0,285.20001220703125,287.0,281532.0
+2024-08-11,287.0,291.3999938964844,287.0,288.79998779296875,109594.0
+2024-08-12,289.6000061035156,289.6000061035156,285.79998779296875,287.0,107570.0
+2024-08-13,287.20001220703125,294.0,287.20001220703125,291.6000061035156,262382.0
+2024-08-14,291.3999938964844,295.79998779296875,290.3999938964844,293.79998779296875,164203.0
+2024-08-15,295.79998779296875,296.20001220703125,293.3999938964844,294.0,110818.0
+2024-08-18,294.0,300.0,293.79998779296875,299.0,142185.0
+2024-08-19,300.0,305.0,300.0,304.0,199493.0
+2024-08-20,304.20001220703125,306.20001220703125,301.20001220703125,301.20001220703125,183327.0
+2024-08-21,302.0,305.0,302.0,303.0,113211.0
+2024-08-22,305.0,305.6000061035156,301.6000061035156,302.6000061035156,115565.0
+2024-08-25,303.0,304.79998779296875,300.79998779296875,301.20001220703125,93217.0
+2024-08-26,300.20001220703125,300.79998779296875,296.0,297.0,133621.0
+2024-08-27,,,,,
+2024-08-28,296.20001220703125,297.3999938964844,292.0,293.20001220703125,139506.0
+2024-08-29,293.20001220703125,300.0,291.0,300.0,229447.0
+2024-09-01,300.0,300.0,297.3999938964844,299.6000061035156,66522.0
+2024-09-02,299.3999938964844,300.6000061035156,294.79998779296875,295.79998779296875,152619.0
+2024-09-03,296.0,297.0,292.6000061035156,293.0,84292.0
+2024-09-04,290.0,294.3999938964844,288.0,293.0,130587.0
+2024-09-05,293.0,293.0,288.3999938964844,291.0,164895.0
+2024-09-08,291.0,291.0,287.0,290.0,76388.0
+2024-09-09,290.0,293.3999938964844,288.0,289.6000061035156,97674.0
+2024-09-10,292.0,292.0,287.0,288.20001220703125,100952.0
+2024-09-11,288.20001220703125,289.20001220703125,283.20001220703125,283.20001220703125,121722.0
+2024-09-12,286.3999938964844,289.6000061035156,285.0,289.6000061035156,102452.0
+2024-09-15,289.6000061035156,290.6000061035156,285.0,286.0,55453.0
+2024-09-16,286.20001220703125,287.20001220703125,282.0,282.79998779296875,95629.0
+2024-09-17,282.79998779296875,285.0,281.79998779296875,284.6000061035156,93961.0
+2024-09-18,284.79998779296875,285.3999938964844,283.0,285.3999938964844,54251.0
+2024-09-19,286.0,288.0,284.20001220703125,288.0,115831.0
+2024-09-22,288.3999938964844,294.0,288.3999938964844,293.6000061035156,153862.0
+2024-09-24,293.6000061035156,294.0,289.0,291.20001220703125,119099.0
+2024-09-25,291.0,292.3999938964844,289.6000061035156,291.6000061035156,76054.0
+2024-09-26,291.6000061035156,291.6000061035156,287.6000061035156,289.3999938964844,111799.0
+2024-09-29,289.20001220703125,289.20001220703125,285.79998779296875,285.79998779296875,95131.0
+2024-09-30,285.6000061035156,292.79998779296875,282.79998779296875,292.79998779296875,179204.0
+2024-10-01,290.79998779296875,291.6000061035156,287.79998779296875,289.79998779296875,138570.0
+2024-10-02,287.6000061035156,287.6000061035156,279.0,280.6000061035156,235962.0
+2024-10-03,280.6000061035156,282.20001220703125,276.20001220703125,276.6000061035156,146869.0
+2024-10-06,276.6000061035156,278.20001220703125,266.0,266.0,209140.0
+2024-10-07,266.3999938964844,276.79998779296875,266.0,275.6000061035156,180233.0
+2024-10-08,275.6000061035156,280.79998779296875,272.20001220703125,280.0,173601.0
+2024-10-09,281.0,281.0,276.0,277.20001220703125,114329.0
+2024-10-10,277.0,277.6000061035156,273.6000061035156,275.0,82496.0
+2024-10-13,277.79998779296875,281.3999938964844,277.0,279.6000061035156,80498.0
+2024-10-14,281.3999938964844,287.0,280.6000061035156,282.79998779296875,244263.0
+2024-10-15,284.79998779296875,288.20001220703125,284.3999938964844,287.0,145548.0
+2024-10-16,287.3999938964844,288.3999938964844,282.3999938964844,286.0,86826.0
+2024-10-17,283.3999938964844,285.20001220703125,280.3999938964844,280.3999938964844,71386.0
+2024-10-20,281.0,282.20001220703125,278.0,280.6000061035156,65709.0
+2024-10-21,278.6000061035156,282.3999938964844,278.6000061035156,279.3999938964844,75283.0
+2024-10-22,279.3999938964844,279.6000061035156,276.3999938964844,278.6000061035156,71304.0
+2024-10-23,276.79998779296875,278.6000061035156,272.3999938964844,273.20001220703125,89765.0
+2024-10-24,274.0,279.0,272.6000061035156,277.0,83214.0
+2024-10-27,277.20001220703125,285.0,277.20001220703125,283.6000061035156,132800.0
+2024-10-28,284.0,284.20001220703125,278.20001220703125,278.20001220703125,86037.0
+2024-10-29,278.20001220703125,279.6000061035156,277.0,279.0,62389.0
+2024-10-30,,,,,
+2024-10-31,279.0,281.3999938964844,275.3999938964844,275.79998779296875,107987.0
+2024-11-03,275.79998779296875,279.6000061035156,275.6000061035156,278.0,49797.0
+2024-11-04,278.0,292.20001220703125,278.0,287.0,524356.0
+2024-11-05,,,,,
+2024-11-06,283.0,289.0,281.20001220703125,282.0,136792.0
+2024-11-07,284.0,284.0,277.20001220703125,277.3999938964844,173432.0
+2024-11-10,278.0,280.0,277.6000061035156,277.79998779296875,84053.0
+2024-11-11,277.79998779296875,277.79998779296875,272.79998779296875,273.0,138874.0
+2024-11-12,273.0,274.6000061035156,266.0,266.0,185005.0
+2024-11-13,266.6000061035156,268.20001220703125,263.6000061035156,267.79998779296875,103047.0
+2024-11-14,267.79998779296875,268.3999938964844,263.79998779296875,266.0,82268.0
+2024-11-17,266.0,268.20001220703125,265.6000061035156,267.0,47481.0
+2024-11-18,267.0,267.0,260.0,260.0,229371.0
+2024-11-19,261.0,266.0,260.3999938964844,262.3999938964844,175056.0
+2024-11-20,262.20001220703125,262.3999938964844,260.3999938964844,261.0,88494.0
+2024-11-21,261.0,261.0,255.60000610351562,256.79998779296875,153410.0
+2024-11-24,260.0,260.0,255.0,255.8000030517578,139203.0
+2024-11-25,255.8000030517578,263.79998779296875,252.1999969482422,263.79998779296875,311362.0
+2024-11-26,263.6000061035156,263.6000061035156,258.3999938964844,259.0,120022.0
+2024-11-27,260.0,261.20001220703125,256.0,258.0,79201.0
+2024-11-28,259.0,260.0,257.20001220703125,258.0,90110.0
+2024-12-01,259.0,262.0,258.20001220703125,259.79998779296875,73188.0
+2024-12-02,259.79998779296875,260.6000061035156,256.0,256.20001220703125,59667.0
+2024-12-03,256.0,260.3999938964844,255.1999969482422,260.20001220703125,115277.0
+2024-12-04,260.20001220703125,268.0,260.0,268.0,147774.0
+2024-12-05,268.0,268.0,262.79998779296875,264.20001220703125,124315.0
+2024-12-08,264.20001220703125,265.3999938964844,262.0,263.3999938964844,69798.0
+2024-12-09,263.0,264.0,261.20001220703125,262.0,136940.0
+2024-12-10,262.0,262.6000061035156,260.20001220703125,262.20001220703125,108555.0
+2024-12-11,263.0,265.3999938964844,260.3999938964844,260.6000061035156,169977.0
+2024-12-12,260.79998779296875,262.20001220703125,258.0,258.0,146245.0
+2024-12-15,258.0,259.20001220703125,256.6000061035156,256.6000061035156,101603.0
+2024-12-16,257.0,259.6000061035156,255.8000030517578,257.6000061035156,123802.0
+2024-12-17,257.79998779296875,259.20001220703125,253.8000030517578,257.6000061035156,163965.0
+2024-12-18,257.6000061035156,258.0,255.1999969482422,258.0,78438.0
+2024-12-19,257.0,257.20001220703125,254.39999389648438,254.39999389648438,145798.0
+2024-12-22,254.39999389648438,256.20001220703125,253.1999969482422,253.39999389648438,71763.0
+2024-12-23,253.39999389648438,254.0,247.0,254.0,270961.0
+2024-12-24,253.0,255.1999969482422,252.0,252.8000030517578,108240.0
+2024-12-25,253.0,253.60000610351562,251.8000030517578,252.8000030517578,46947.0
+2024-12-26,252.8000030517578,253.0,250.1999969482422,250.1999969482422,70102.0
+2024-12-29,251.0,253.8000030517578,251.0,252.60000610351562,118507.0
+2024-12-30,252.60000610351562,257.6000061035156,252.60000610351562,254.60000610351562,170959.0
+2024-12-31,254.60000610351562,256.20001220703125,252.60000610351562,252.60000610351562,141855.0
+2025-01-01,252.60000610351562,253.1999969482422,251.0,252.0,109691.0
+2025-01-02,252.0,262.0,252.0,260.0,256705.0
+2025-01-05,260.0,263.79998779296875,258.20001220703125,261.79998779296875,121399.0
+2025-01-06,261.0,277.3999938964844,261.0,276.0,509646.0
+2025-01-07,276.0,277.79998779296875,272.6000061035156,276.20001220703125,179451.0
+2025-01-08,276.0,278.20001220703125,271.6000061035156,277.3999938964844,197492.0
+2025-01-09,278.20001220703125,280.0,275.0,278.20001220703125,118232.0
+2025-01-12,278.20001220703125,278.20001220703125,273.3999938964844,273.6000061035156,76907.0
+2025-01-13,273.3999938964844,274.0,268.0,270.0,133268.0
+2025-01-14,270.0,276.20001220703125,270.0,276.0,152083.0
+2025-01-15,276.0,277.79998779296875,272.0,274.0,110298.0
+2025-01-16,273.0,275.0,271.0,273.79998779296875,83035.0
+2025-01-19,273.3999938964844,275.6000061035156,273.0,274.6000061035156,58585.0
+2025-01-20,273.6000061035156,275.0,272.0,273.0,85141.0
+2025-01-21,273.0,277.3999938964844,272.20001220703125,275.20001220703125,170459.0
+2025-01-22,275.3999938964844,280.0,275.3999938964844,277.0,232856.0
+2025-01-23,277.0,278.79998779296875,272.3999938964844,275.0,110970.0
+2025-01-26,275.0,278.0,274.79998779296875,275.79998779296875,69138.0
+2025-01-27,275.0,277.6000061035156,273.79998779296875,274.20001220703125,88017.0
+2025-01-28,274.20001220703125,278.20001220703125,273.6000061035156,275.20001220703125,111142.0
+2025-01-29,275.6000061035156,276.6000061035156,273.6000061035156,275.3999938964844,73514.0
+2025-01-30,274.3999938964844,275.20001220703125,273.0,274.0,40511.0
+2025-02-02,274.0,275.0,273.0,273.6000061035156,72486.0
+2025-02-03,273.6000061035156,278.20001220703125,272.20001220703125,277.20001220703125,191210.0
+2025-02-04,277.20001220703125,279.79998779296875,277.20001220703125,279.6000061035156,165110.0
+2025-02-05,279.3999938964844,286.0,278.79998779296875,283.0,299968.0
+2025-02-06,283.3999938964844,286.0,282.3999938964844,284.0,148278.0
+2025-02-09,284.0,285.6000061035156,282.3999938964844,283.0,86428.0
+2025-02-10,283.0,284.0,282.3999938964844,283.20001220703125,114494.0
+2025-02-11,283.0,284.3999938964844,282.0,282.3999938964844,91892.0
+2025-02-12,282.6000061035156,284.20001220703125,282.20001220703125,283.3999938964844,69966.0
+2025-02-13,283.3999938964844,287.0,283.20001220703125,284.3999938964844,128961.0
+2025-02-16,284.3999938964844,289.20001220703125,280.79998779296875,280.79998779296875,155576.0
+2025-02-17,281.0,281.6000061035156,271.6000061035156,273.20001220703125,209713.0
+2025-02-18,273.20001220703125,278.0,272.6000061035156,275.0,129721.0
+2025-02-19,260.0,264.0,247.60000610351562,253.1999969482422,1137165.0
+2025-02-20,250.0,254.39999389648438,248.0,253.39999389648438,326939.0
+2025-02-24,253.39999389648438,254.8000030517578,248.0,248.60000610351562,182975.0
+2025-02-25,249.0,250.8000030517578,244.39999389648438,250.0,157822.0
+2025-02-26,250.1999969482422,250.39999389648438,247.8000030517578,250.0,109350.0
+2025-02-27,249.8000030517578,250.0,244.60000610351562,244.60000610351562,196787.0
+2025-03-02,235.1999969482422,239.60000610351562,220.1999969482422,220.1999969482422,739477.0
+2025-03-03,220.1999969482422,222.0,198.1999969482422,203.8000030517578,2885886.0
+2025-03-04,203.8000030517578,210.39999389648438,197.39999389648438,205.8000030517578,1316020.0
+2025-03-05,206.0,209.0,201.0,203.0,625033.0
+2025-03-06,204.0,204.1999969482422,189.8000030517578,196.8000030517578,890063.0
+2025-03-09,197.60000610351562,201.0,196.0,196.0,289791.0
+2025-03-10,196.0,197.0,191.0,192.0,291467.0
+2025-03-11,190.39999389648438,191.1999969482422,181.60000610351562,191.0,667449.0
+2025-03-12,191.1999969482422,193.1999969482422,188.60000610351562,190.8000030517578,261982.0
+2025-03-13,192.0,200.0,191.60000610351562,198.39999389648438,321003.0
+2025-03-16,199.8000030517578,210.39999389648438,198.0,207.60000610351562,434109.0
+2025-03-17,207.60000610351562,212.39999389648438,206.0,206.8000030517578,285569.0
+2025-03-18,209.0,211.8000030517578,203.1999969482422,204.0,329863.0
+2025-03-19,204.39999389648438,205.39999389648438,200.8000030517578,203.60000610351562,164074.0
+2025-03-20,205.0,205.39999389648438,202.0,205.1999969482422,164542.0
+2025-03-23,205.60000610351562,205.8000030517578,203.60000610351562,203.8000030517578,75773.0
+2025-03-24,203.39999389648438,203.8000030517578,201.0,202.39999389648438,100635.0
+2025-03-25,202.60000610351562,204.39999389648438,198.1999969482422,202.1999969482422,143545.0
+2025-03-26,203.1999969482422,209.0,203.1999969482422,206.0,189049.0
+2025-03-27,206.0,206.0,197.39999389648438,198.0,568850.0
+2025-04-03,197.8000030517578,198.0,193.0,194.0,359448.0
+2025-04-06,177.1999969482422,184.60000610351562,176.1999969482422,176.39999389648438,582034.0
+2025-04-07,170.0,179.60000610351562,163.60000610351562,175.0,623044.0
+2025-04-08,178.0,181.39999389648438,175.60000610351562,175.8000030517578,704563.0
+2025-04-09,171.0,174.0,168.1999969482422,169.39999389648438,637350.0
+2025-04-10,183.8000030517578,183.8000030517578,176.1999969482422,182.39999389648438,614459.0
+2025-04-13,182.60000610351562,189.0,182.60000610351562,184.8000030517578,266792.0
+2025-04-14,187.60000610351562,187.60000610351562,183.1999969482422,184.0,197832.0
+2025-04-15,185.0,185.8000030517578,181.8000030517578,181.8000030517578,210523.0
+2025-04-16,181.8000030517578,182.0,178.8000030517578,181.60000610351562,222602.0
+2025-04-17,179.60000610351562,180.0,177.39999389648438,178.60000610351562,178213.0
+2025-04-20,180.0,181.1999969482422,179.39999389648438,180.0,83334.0
+2025-04-21,180.0,180.0,178.0,178.8000030517578,69186.0
+2025-04-22,178.39999389648438,178.39999389648438,175.0,176.0,131593.0
+2025-04-23,177.8000030517578,181.1999969482422,177.8000030517578,180.0,188634.0
+2025-04-24,181.0,181.1999969482422,179.0,179.60000610351562,120828.0
+2025-04-27,181.0,185.0,180.8000030517578,183.39999389648438,190585.0
+2025-04-28,183.39999389648438,184.1999969482422,180.60000610351562,182.0,164820.0
+2025-04-29,182.0,186.60000610351562,180.60000610351562,185.1999969482422,329774.0
+2025-04-30,185.1999969482422,185.1999969482422,180.60000610351562,182.60000610351562,220539.0
+2025-05-01,183.0,183.0,178.60000610351562,180.8000030517578,111471.0
+2025-05-04,180.8000030517578,180.8000030517578,177.8000030517578,178.39999389648438,56267.0
+2025-05-05,180.0,180.39999389648438,176.8000030517578,178.8000030517578,144075.0
+2025-05-06,179.8000030517578,180.39999389648438,177.39999389648438,178.8000030517578,88493.0
+2025-05-07,178.8000030517578,179.0,176.60000610351562,176.8000030517578,135504.0
+2025-05-08,177.1999969482422,180.1999969482422,176.60000610351562,179.0,137646.0
+2025-05-11,179.1999969482422,180.39999389648438,176.8000030517578,177.1999969482422,112789.0
+2025-05-12,178.60000610351562,180.0,177.8000030517578,179.0,120025.0
+2025-05-13,179.60000610351562,183.39999389648438,178.8000030517578,181.1999969482422,311088.0
+2025-05-14,181.0,181.0,178.39999389648438,179.1999969482422,182360.0
+2025-05-15,178.8000030517578,180.0,177.0,178.8000030517578,119234.0
+2025-05-18,179.0,181.0,179.0,180.8000030517578,132508.0
+2025-05-19,181.1999969482422,184.39999389648438,180.1999969482422,180.39999389648438,220002.0
+2025-05-20,180.39999389648438,182.0,179.8000030517578,180.8000030517578,166602.0
+2025-05-21,180.8000030517578,182.39999389648438,179.1999969482422,179.1999969482422,125871.0
+2025-05-22,178.39999389648438,180.0,177.39999389648438,177.8000030517578,121673.0
+2025-05-25,179.60000610351562,179.60000610351562,175.0,176.0,89201.0
+2025-05-26,177.0,178.39999389648438,170.0,176.39999389648438,149177.0
+2025-05-27,176.60000610351562,176.60000610351562,172.8000030517578,174.8000030517578,125138.0
+2025-05-28,175.1999969482422,177.1999969482422,174.0,174.0,132936.0
+2025-05-29,176.0,178.8000030517578,175.1999969482422,178.0,842494.0
+2025-06-01,177.0,177.0,171.0,173.39999389648438,96285.0
+2025-06-02,174.39999389648438,175.0,171.39999389648438,172.39999389648438,122787.0
+2025-06-03,172.39999389648438,174.1999969482422,171.0,173.8000030517578,127460.0
+2025-06-04,173.8000030517578,177.0,173.0,177.0,256089.0
+2025-06-11,177.0,180.0,176.39999389648438,178.1999969482422,159912.0
+2025-06-12,177.0,177.1999969482422,169.0,172.0,255587.0
+2025-06-15,156.0,169.60000610351562,156.0,165.1999969482422,202120.0
+2025-06-16,165.1999969482422,172.0,165.1999969482422,171.1999969482422,162690.0
+2025-06-17,171.0,171.0,166.0,166.39999389648438,105235.0
+2025-06-18,166.39999389648438,167.60000610351562,161.60000610351562,162.39999389648438,200801.0
+2025-06-19,162.39999389648438,170.39999389648438,162.1999969482422,170.1999969482422,700330.0
+2025-06-22,170.0,173.39999389648438,167.39999389648438,167.39999389648438,94454.0
+2025-06-23,167.39999389648438,170.1999969482422,167.1999969482422,170.0,112165.0
+2025-06-24,173.39999389648438,178.1999969482422,173.39999389648438,178.1999969482422,256704.0
+2025-06-25,179.0,182.1999969482422,176.39999389648438,179.60000610351562,200213.0
+2025-06-26,179.60000610351562,180.8000030517578,178.0,180.8000030517578,145612.0
+2025-06-29,182.8000030517578,187.0,182.1999969482422,186.0,280990.0
+2025-06-30,187.0,192.0,187.0,187.8000030517578,439858.0
+2025-07-01,188.0,190.39999389648438,186.0,186.0,159875.0
+2025-07-02,186.0,186.8000030517578,184.0,184.3000030517578,65130.0
+2025-07-03,184.5,188.0,184.5,187.0,105544.0
+2025-07-06,187.0,187.6999969482422,185.0,185.8000030517578,70696.0
+2025-07-07,185.8000030517578,187.5,184.10000610351562,185.0,168399.0
+2025-07-08,185.0,186.8000030517578,184.10000610351562,185.10000610351562,175686.0
+2025-07-09,185.10000610351562,186.3000030517578,184.0,186.3000030517578,168679.0
+2025-07-10,186.3000030517578,186.3000030517578,184.60000610351562,184.60000610351562,58360.0
+2025-07-13,184.5,185.89999389648438,182.5,183.0,78455.0
+2025-07-14,183.0,183.89999389648438,180.39999389648438,181.0,75606.0
+2025-07-15,182.0,184.39999389648438,176.8000030517578,179.1999969482422,128834.0
+2025-07-16,179.0,179.3000030517578,177.0,177.10000610351562,62642.0
+2025-07-17,177.89999389648438,179.0,176.0,176.0,89911.0
+2025-07-20,175.89999389648438,177.0,174.10000610351562,175.1999969482422,54362.0
+2025-07-21,175.1999969482422,175.8000030517578,172.60000610351562,174.39999389648438,65460.0
+2025-07-22,174.39999389648438,174.8000030517578,169.89999389648438,170.8000030517578,85364.0
+2025-07-23,169.0,172.8000030517578,168.6999969482422,171.6999969482422,80686.0
+2025-07-24,171.6999969482422,173.0,170.10000610351562,171.3000030517578,45772.0
+2025-07-27,171.3000030517578,172.5,170.89999389648438,171.8000030517578,30523.0
+2025-07-28,171.8000030517578,172.1999969482422,170.5,171.3000030517578,38828.0
+2025-07-29,171.0,172.0,170.1999969482422,171.5,51372.0
+2025-07-30,171.5,171.6999969482422,170.10000610351562,171.6999969482422,39457.0
+2025-07-31,171.60000610351562,172.89999389648438,170.39999389648438,172.5,44944.0
+2025-08-03,172.5,172.5,170.1999969482422,170.60000610351562,27349.0
+2025-08-04,170.0,170.39999389648438,168.39999389648438,169.39999389648438,123921.0
+2025-08-05,169.39999389648438,171.0,168.89999389648438,170.5,64892.0
+2025-08-06,170.5,171.0,168.6999969482422,169.89999389648438,76936.0
+2025-08-07,170.89999389648438,175.1999969482422,170.89999389648438,173.89999389648438,415826.0
+2025-08-10,174.0,176.8000030517578,173.89999389648438,175.1999969482422,66158.0
+2025-08-11,175.39999389648438,175.39999389648438,170.5,170.5,197248.0
+2025-08-12,170.60000610351562,171.8000030517578,169.89999389648438,171.0,84230.0
+2025-08-13,171.3000030517578,173.6999969482422,171.0,172.0,101653.0
+2025-08-14,172.10000610351562,173.0,171.0,171.60000610351562,61209.0
+2025-08-17,171.6999969482422,172.8000030517578,171.6999969482422,172.10000610351562,40888.0
+2025-08-18,172.3000030517578,173.60000610351562,169.8000030517578,169.8000030517578,119577.0
+2025-08-19,169.8000030517578,170.6999969482422,167.10000610351562,168.6999969482422,136867.0
+2025-08-20,169.0,172.89999389648438,169.0,170.3000030517578,128106.0
+2025-08-21,170.3000030517578,171.10000610351562,169.1999969482422,169.3000030517578,77560.0
+2025-08-24,170.10000610351562,171.10000610351562,168.89999389648438,169.0,68053.0
+2025-08-25,169.10000610351562,170.8000030517578,169.10000610351562,170.0,50096.0
+2025-08-26,169.89999389648438,180.0,169.0,180.0,153400.0
+2025-08-27,174.89999389648438,174.89999389648438,171.8000030517578,172.0,164536.0
+2025-08-28,171.8000030517578,171.8000030517578,170.0,170.0,76550.0
+2025-08-31,170.0,170.39999389648438,168.0,168.8000030517578,37894.0
+2025-09-01,168.8000030517578,169.0,166.10000610351562,169.0,76325.0
+2025-09-02,168.6999969482422,170.0,166.3000030517578,170.0,67763.0
+2025-09-03,170.0,170.1999969482422,168.1999969482422,169.0,37075.0
+2025-09-04,169.0,169.39999389648438,166.8000030517578,167.39999389648438,56413.0
diff --git a/data/4292.csv b/data/4292.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ca27fa588b01ebe23c7886b9ca115674b33fd88a
--- /dev/null
+++ b/data/4292.csv
@@ -0,0 +1,1526 @@
+date,open,high,low,close,volume
+2019-07-31,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,336939.0
+2019-08-01,34.0,34.79999923706055,32.79999923706055,33.150001525878906,4010943.0
+2019-08-04,33.0,34.0,32.95000076293945,33.150001525878906,1510952.0
+2019-08-05,33.099998474121094,33.349998474121094,32.5,32.5,417230.0
+2019-08-06,32.29999923706055,32.79999923706055,31.75,32.099998474121094,665402.0
+2019-08-07,32.20000076293945,33.650001525878906,32.099998474121094,33.400001525878906,1293697.0
+2019-08-08,33.5,33.900001525878906,32.95000076293945,33.099998474121094,572952.0
+2019-08-11,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-12,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-13,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-15,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-18,33.150001525878906,33.79999923706055,33.0,33.45000076293945,620529.0
+2019-08-19,33.54999923706055,35.29999923706055,33.45000076293945,34.79999923706055,1998246.0
+2019-08-20,35.0,35.70000076293945,34.5,35.0,1588854.0
+2019-08-21,35.099998474121094,35.25,34.54999923706055,34.70000076293945,509183.0
+2019-08-22,34.95000076293945,34.95000076293945,33.599998474121094,34.0,688971.0
+2019-08-25,33.650001525878906,33.95000076293945,33.29999923706055,33.5,223781.0
+2019-08-26,33.650001525878906,34.29999923706055,33.349998474121094,33.79999923706055,401302.0
+2019-08-27,34.099998474121094,34.099998474121094,33.04999923706055,33.150001525878906,346120.0
+2019-08-28,33.20000076293945,34.0,33.0,33.650001525878906,709538.0
+2019-08-29,33.599998474121094,34.400001525878906,33.400001525878906,33.5,612298.0
+2019-09-01,33.5,33.650001525878906,32.79999923706055,32.849998474121094,417252.0
+2019-09-02,33.0,33.54999923706055,32.599998474121094,33.349998474121094,441024.0
+2019-09-03,33.400001525878906,33.70000076293945,32.95000076293945,33.0,731376.0
+2019-09-04,33.04999923706055,33.45000076293945,32.900001525878906,33.20000076293945,394115.0
+2019-09-05,33.29999923706055,33.349998474121094,33.0,33.04999923706055,264707.0
+2019-09-08,33.04999923706055,33.5,33.0,33.150001525878906,258218.0
+2019-09-09,33.20000076293945,33.599998474121094,33.150001525878906,33.45000076293945,387967.0
+2019-09-10,33.599998474121094,33.599998474121094,32.25,32.29999923706055,545095.0
+2019-09-11,32.349998474121094,32.5,31.799999237060547,32.0,299031.0
+2019-09-12,32.0,32.349998474121094,31.850000381469727,32.20000076293945,142008.0
+2019-09-15,31.200000762939453,32.349998474121094,31.100000381469727,31.75,157363.0
+2019-09-16,32.0,32.099998474121094,30.649999618530273,31.0,392991.0
+2019-09-17,31.0,31.299999237060547,30.399999618530273,30.5,290744.0
+2019-09-18,30.799999237060547,31.0,30.549999237060547,30.700000762939453,186972.0
+2019-09-19,30.649999618530273,31.5,30.649999618530273,30.799999237060547,264689.0
+2019-09-22,30.950000762939453,31.5,30.950000762939453,31.299999237060547,244021.0
+2019-09-24,31.450000762939453,31.950000762939453,31.450000762939453,31.899999618530273,342041.0
+2019-09-25,32.0,32.20000076293945,31.600000381469727,31.649999618530273,234800.0
+2019-09-26,31.799999237060547,31.950000762939453,31.649999618530273,31.649999618530273,135909.0
+2019-09-29,31.549999237060547,31.799999237060547,31.549999237060547,31.700000762939453,101885.0
+2019-09-30,31.850000381469727,31.899999618530273,31.700000762939453,31.899999618530273,136080.0
+2019-10-01,32.099998474121094,32.20000076293945,31.549999237060547,31.700000762939453,235274.0
+2019-10-02,31.700000762939453,31.799999237060547,31.399999618530273,31.450000762939453,143475.0
+2019-10-03,31.350000381469727,31.600000381469727,31.149999618530273,31.399999618530273,109065.0
+2019-10-06,31.899999618530273,31.899999618530273,31.549999237060547,31.649999618530273,126167.0
+2019-10-07,31.549999237060547,31.75,31.549999237060547,31.600000381469727,128179.0
+2019-10-08,31.549999237060547,31.549999237060547,30.899999618530273,31.100000381469727,154216.0
+2019-10-09,31.0,31.0,30.25,30.399999618530273,201895.0
+2019-10-10,30.200000762939453,30.450000762939453,29.850000381469727,30.0,235528.0
+2019-10-13,30.0,30.149999618530273,29.25,29.5,126617.0
+2019-10-14,29.0,29.600000381469727,28.799999237060547,28.899999618530273,681051.0
+2019-10-15,28.899999618530273,29.299999237060547,28.049999237060547,29.299999237060547,218909.0
+2019-10-16,28.700000762939453,29.399999618530273,28.700000762939453,29.25,303831.0
+2019-10-17,29.399999618530273,29.5,29.0,29.200000762939453,260445.0
+2019-10-20,29.450000762939453,29.899999618530273,29.350000381469727,29.799999237060547,318537.0
+2019-10-21,29.700000762939453,29.700000762939453,29.200000762939453,29.299999237060547,99996.0
+2019-10-22,29.299999237060547,29.549999237060547,29.25,29.299999237060547,132312.0
+2019-10-23,29.700000762939453,29.799999237060547,29.350000381469727,29.549999237060547,338391.0
+2019-10-24,29.549999237060547,29.549999237060547,29.200000762939453,29.200000762939453,184817.0
+2019-10-27,29.149999618530273,29.299999237060547,29.100000381469727,29.200000762939453,266983.0
+2019-10-28,29.200000762939453,29.299999237060547,29.0,29.0,164547.0
+2019-10-29,28.549999237060547,28.75,28.100000381469727,28.149999618530273,277279.0
+2019-10-30,28.149999618530273,28.850000381469727,28.100000381469727,28.25,262886.0
+2019-10-31,28.700000762939453,28.799999237060547,28.450000762939453,28.5,275567.0
+2019-11-03,28.200000762939453,28.399999618530273,27.75,28.149999618530273,125292.0
+2019-11-04,28.350000381469727,28.5,28.25,28.25,194180.0
+2019-11-05,28.450000762939453,28.5,28.200000762939453,28.25,176399.0
+2019-11-06,28.299999237060547,28.450000762939453,28.25,28.350000381469727,105895.0
+2019-11-07,28.399999618530273,28.450000762939453,28.100000381469727,28.100000381469727,185898.0
+2019-11-10,28.200000762939453,28.350000381469727,28.100000381469727,28.299999237060547,125134.0
+2019-11-11,28.299999237060547,28.5,28.299999237060547,28.450000762939453,197262.0
+2019-11-12,28.450000762939453,28.600000381469727,28.350000381469727,28.600000381469727,158514.0
+2019-11-13,28.399999618530273,29.100000381469727,28.350000381469727,28.350000381469727,417259.0
+2019-11-14,28.350000381469727,28.649999618530273,28.299999237060547,28.5,289320.0
+2019-11-17,28.350000381469727,28.5,28.299999237060547,28.399999618530273,102081.0
+2019-11-18,28.399999618530273,28.5,28.0,28.149999618530273,196415.0
+2019-11-19,28.100000381469727,28.100000381469727,27.600000381469727,27.850000381469727,674730.0
+2019-11-20,27.950000762939453,28.200000762939453,27.899999618530273,28.200000762939453,104071.0
+2019-11-21,28.200000762939453,28.200000762939453,27.899999618530273,28.0,96277.0
+2019-11-24,27.899999618530273,27.950000762939453,27.75,27.75,118223.0
+2019-11-25,27.700000762939453,28.200000762939453,27.600000381469727,28.0,533709.0
+2019-11-26,28.049999237060547,28.049999237060547,27.700000762939453,27.75,166099.0
+2019-11-27,27.799999237060547,28.100000381469727,27.700000762939453,27.850000381469727,167473.0
+2019-11-28,27.700000762939453,27.799999237060547,27.600000381469727,27.799999237060547,66261.0
+2019-12-01,27.950000762939453,28.549999237060547,27.799999237060547,28.399999618530273,891060.0
+2019-12-02,28.399999618530273,28.399999618530273,27.950000762939453,28.0,727295.0
+2019-12-03,28.0,28.0,27.649999618530273,27.75,207345.0
+2019-12-04,27.75,28.399999618530273,27.700000762939453,28.350000381469727,305563.0
+2019-12-05,28.350000381469727,28.5,28.149999618530273,28.450000762939453,169263.0
+2019-12-08,28.5,28.600000381469727,28.399999618530273,28.399999618530273,244228.0
+2019-12-09,28.200000762939453,28.399999618530273,27.799999237060547,27.799999237060547,321025.0
+2019-12-10,27.799999237060547,27.950000762939453,27.600000381469727,27.899999618530273,140680.0
+2019-12-11,27.700000762939453,28.049999237060547,27.700000762939453,27.899999618530273,117618.0
+2019-12-12,27.75,27.799999237060547,27.5,27.600000381469727,169092.0
+2019-12-15,27.649999618530273,27.899999618530273,27.5,27.700000762939453,119203.0
+2019-12-16,27.600000381469727,27.950000762939453,27.600000381469727,27.899999618530273,115421.0
+2019-12-17,27.950000762939453,28.149999618530273,27.799999237060547,28.0,201482.0
+2019-12-18,28.049999237060547,28.700000762939453,27.899999618530273,28.649999618530273,432253.0
+2019-12-19,28.75,28.899999618530273,28.549999237060547,28.649999618530273,197747.0
+2019-12-22,28.5,28.700000762939453,28.450000762939453,28.549999237060547,140089.0
+2019-12-23,28.5,29.0,28.5,28.899999618530273,310027.0
+2019-12-24,28.950000762939453,28.950000762939453,28.649999618530273,28.799999237060547,130287.0
+2019-12-25,28.75,29.200000762939453,28.75,28.950000762939453,314052.0
+2019-12-26,29.0,29.350000381469727,28.899999618530273,29.049999237060547,217303.0
+2019-12-29,29.299999237060547,30.200000762939453,29.0,29.799999237060547,940349.0
+2019-12-30,30.0,30.149999618530273,29.200000762939453,29.799999237060547,464333.0
+2019-12-31,29.5,29.700000762939453,29.399999618530273,29.549999237060547,110142.0
+2020-01-01,29.5,29.799999237060547,29.5,29.600000381469727,115616.0
+2020-01-02,29.899999618530273,30.0,29.700000762939453,29.950000762939453,226989.0
+2020-01-05,29.350000381469727,30.049999237060547,29.350000381469727,29.600000381469727,263244.0
+2020-01-06,29.549999237060547,29.700000762939453,29.0,29.299999237060547,178404.0
+2020-01-07,29.450000762939453,29.600000381469727,29.049999237060547,29.399999618530273,88208.0
+2020-01-08,29.0,29.100000381469727,28.5,28.799999237060547,154391.0
+2020-01-09,29.299999237060547,29.549999237060547,29.200000762939453,29.5,146818.0
+2020-01-12,29.450000762939453,29.799999237060547,29.450000762939453,29.799999237060547,119554.0
+2020-01-13,29.850000381469727,30.5,29.799999237060547,30.299999237060547,294598.0
+2020-01-14,30.649999618530273,30.649999618530273,30.149999618530273,30.299999237060547,259153.0
+2020-01-15,30.399999618530273,30.399999618530273,30.0,30.299999237060547,247573.0
+2020-01-16,30.149999618530273,30.25,29.899999618530273,30.149999618530273,169182.0
+2020-01-19,30.299999237060547,30.5,30.200000762939453,30.5,236908.0
+2020-01-20,30.549999237060547,30.75,30.5,30.75,425359.0
+2020-01-21,29.600000381469727,30.149999618530273,29.600000381469727,30.149999618530273,470119.0
+2020-01-22,29.899999618530273,30.0,29.649999618530273,30.0,188007.0
+2020-01-23,30.0,30.049999237060547,29.75,29.950000762939453,105597.0
+2020-01-26,29.950000762939453,30.0,29.399999618530273,29.899999618530273,256985.0
+2020-01-27,29.899999618530273,29.899999618530273,29.450000762939453,29.799999237060547,108567.0
+2020-01-28,29.700000762939453,30.350000381469727,29.5,30.299999237060547,412025.0
+2020-01-29,30.399999618530273,32.0,30.299999237060547,31.850000381469727,638819.0
+2020-01-30,31.950000762939453,33.0,31.549999237060547,32.75,573870.0
+2020-02-02,32.5,33.79999923706055,32.400001525878906,33.349998474121094,418057.0
+2020-02-03,33.349998474121094,33.349998474121094,32.0,32.0,136079.0
+2020-02-04,32.0,34.5,31.950000762939453,33.29999923706055,346212.0
+2020-02-05,33.5,35.599998474121094,33.400001525878906,34.5,1074205.0
+2020-02-06,34.099998474121094,35.5,34.04999923706055,35.099998474121094,344012.0
+2020-02-09,35.0,35.29999923706055,33.79999923706055,34.70000076293945,149578.0
+2020-02-10,34.150001525878906,35.0,34.099998474121094,34.400001525878906,55165.0
+2020-02-11,34.20000076293945,34.5,33.400001525878906,33.650001525878906,94447.0
+2020-02-12,33.45000076293945,35.0,33.29999923706055,34.45000076293945,334857.0
+2020-02-13,34.349998474121094,34.70000076293945,34.0,34.400001525878906,150165.0
+2020-02-16,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2020-02-17,34.5,35.099998474121094,34.5,34.849998474121094,71286.0
+2020-02-18,34.20000076293945,35.900001525878906,34.20000076293945,35.849998474121094,113615.0
+2020-02-19,35.79999923706055,39.400001525878906,35.599998474121094,37.95000076293945,558725.0
+2020-02-20,38.25,38.79999923706055,37.0,37.0,286586.0
+2020-02-23,36.900001525878906,40.0,36.70000076293945,39.29999923706055,602892.0
+2020-02-24,39.400001525878906,40.650001525878906,38.25,40.04999923706055,1403735.0
+2020-02-25,39.0,40.0,37.79999923706055,38.29999923706055,322977.0
+2020-02-26,38.0,39.5,37.099998474121094,38.099998474121094,494369.0
+2020-02-27,37.599998474121094,39.0,37.0,37.0,104878.0
+2020-03-01,35.5,35.54999923706055,33.54999923706055,35.0,155643.0
+2020-03-02,35.75,37.0,33.5,34.0,499850.0
+2020-03-03,35.5,37.400001525878906,34.900001525878906,37.400001525878906,285726.0
+2020-03-04,39.0,40.0,36.54999923706055,36.79999923706055,660522.0
+2020-03-05,37.0,39.45000076293945,37.0,37.400001525878906,1301927.0
+2020-03-08,35.20000076293945,35.900001525878906,34.0,35.099998474121094,228247.0
+2020-03-09,33.20000076293945,34.5,31.600000381469727,32.95000076293945,268721.0
+2020-03-10,36.20000076293945,36.20000076293945,34.5,36.20000076293945,235146.0
+2020-03-11,37.29999923706055,39.25,34.650001525878906,35.5,561043.0
+2020-03-12,32.900001525878906,34.20000076293945,32.900001525878906,33.04999923706055,165658.0
+2020-03-15,34.099998474121094,34.95000076293945,32.400001525878906,32.400001525878906,300734.0
+2020-03-16,31.899999618530273,33.099998474121094,31.049999237060547,31.700000762939453,240758.0
+2020-03-17,31.600000381469727,34.849998474121094,31.399999618530273,34.849998474121094,223712.0
+2020-03-18,36.5,36.5,33.70000076293945,34.0,176312.0
+2020-03-19,33.79999923706055,35.25,33.400001525878906,33.400001525878906,302519.0
+2020-03-22,32.599998474121094,33.0,31.850000381469727,32.5,445637.0
+2020-03-23,31.649999618530273,31.950000762939453,31.0,31.0,230865.0
+2020-03-24,32.0,32.099998474121094,30.299999237060547,31.0,924476.0
+2020-03-25,31.549999237060547,32.900001525878906,30.700000762939453,31.149999618530273,830189.0
+2020-03-26,31.799999237060547,32.0,31.149999618530273,31.950000762939453,148597.0
+2020-03-29,31.25,32.54999923706055,31.25,31.799999237060547,157468.0
+2020-03-30,31.950000762939453,32.0,31.299999237060547,31.450000762939453,160636.0
+2020-03-31,31.850000381469727,33.70000076293945,31.649999618530273,33.0,387157.0
+2020-04-01,32.95000076293945,33.29999923706055,32.349998474121094,32.349998474121094,141749.0
+2020-04-02,32.599998474121094,34.04999923706055,32.5,32.5,476213.0
+2020-04-05,33.29999923706055,33.29999923706055,32.29999923706055,32.75,206233.0
+2020-04-06,33.0,33.70000076293945,32.79999923706055,33.599998474121094,126498.0
+2020-04-07,33.79999923706055,35.54999923706055,33.5,35.54999923706055,249888.0
+2020-04-08,35.0,35.70000076293945,34.599998474121094,34.849998474121094,126361.0
+2020-04-09,35.0,35.04999923706055,34.150001525878906,34.79999923706055,84610.0
+2020-04-12,34.29999923706055,34.54999923706055,33.29999923706055,33.599998474121094,91767.0
+2020-04-13,34.0,35.0,33.20000076293945,34.5,104725.0
+2020-04-14,34.70000076293945,36.95000076293945,34.70000076293945,36.54999923706055,422404.0
+2020-04-15,36.099998474121094,37.400001525878906,35.29999923706055,35.349998474121094,256863.0
+2020-04-16,35.349998474121094,36.099998474121094,35.0,35.29999923706055,88708.0
+2020-04-19,35.70000076293945,35.95000076293945,35.150001525878906,35.95000076293945,112875.0
+2020-04-20,36.5,36.5,36.0,36.20000076293945,209570.0
+2020-04-21,35.70000076293945,37.20000076293945,35.099998474121094,36.54999923706055,183839.0
+2020-04-22,36.95000076293945,37.20000076293945,36.20000076293945,36.599998474121094,86312.0
+2020-04-23,36.599998474121094,37.150001525878906,36.54999923706055,36.70000076293945,74202.0
+2020-04-26,37.099998474121094,38.150001525878906,36.75,37.79999923706055,211526.0
+2020-04-27,37.849998474121094,38.75,37.599998474121094,38.0,171460.0
+2020-04-28,37.5,39.20000076293945,37.5,38.29999923706055,270074.0
+2020-04-29,38.400001525878906,39.29999923706055,37.70000076293945,37.70000076293945,275291.0
+2020-04-30,38.099998474121094,38.29999923706055,37.849998474121094,38.0,140409.0
+2020-05-03,34.5,36.75,34.20000076293945,34.29999923706055,122017.0
+2020-05-04,32.0,35.150001525878906,32.0,34.45000076293945,65848.0
+2020-05-05,35.29999923706055,35.900001525878906,35.099998474121094,35.79999923706055,70177.0
+2020-05-06,36.20000076293945,38.0,35.349998474121094,35.400001525878906,335995.0
+2020-05-07,35.5,37.0,35.5,35.900001525878906,125592.0
+2020-05-10,35.79999923706055,36.79999923706055,35.5,36.0,135292.0
+2020-05-11,34.79999923706055,36.400001525878906,34.45000076293945,35.29999923706055,122677.0
+2020-05-12,35.400001525878906,35.95000076293945,34.0,34.0,207618.0
+2020-05-13,34.900001525878906,34.900001525878906,34.0,34.5,192768.0
+2020-05-14,34.20000076293945,34.29999923706055,33.54999923706055,34.150001525878906,238925.0
+2020-05-17,34.29999923706055,34.650001525878906,34.20000076293945,34.400001525878906,95351.0
+2020-05-18,34.25,34.400001525878906,33.75,33.849998474121094,158250.0
+2020-05-19,34.0,35.79999923706055,34.0,35.20000076293945,715329.0
+2020-05-20,35.150001525878906,35.25,34.75,35.099998474121094,222109.0
+2020-05-21,34.25,35.0,34.25,34.349998474121094,82642.0
+2020-05-31,35.20000076293945,35.349998474121094,34.5,35.099998474121094,112929.0
+2020-06-01,35.099998474121094,36.70000076293945,34.900001525878906,35.79999923706055,235874.0
+2020-06-02,35.79999923706055,36.79999923706055,35.79999923706055,36.099998474121094,246578.0
+2020-06-03,36.5,36.5,35.79999923706055,35.79999923706055,36761.0
+2020-06-04,35.29999923706055,36.900001525878906,35.29999923706055,36.29999923706055,320237.0
+2020-06-07,36.900001525878906,36.900001525878906,36.150001525878906,36.20000076293945,108637.0
+2020-06-08,36.45000076293945,36.75,36.04999923706055,36.599998474121094,110016.0
+2020-06-09,36.599998474121094,36.599998474121094,35.900001525878906,35.900001525878906,164608.0
+2020-06-10,35.849998474121094,36.70000076293945,35.849998474121094,36.29999923706055,242214.0
+2020-06-11,36.20000076293945,36.650001525878906,36.099998474121094,36.29999923706055,211946.0
+2020-06-14,36.5,37.20000076293945,36.5,37.099998474121094,424430.0
+2020-06-15,37.0,37.0,36.54999923706055,36.849998474121094,91517.0
+2020-06-16,36.900001525878906,37.29999923706055,36.900001525878906,37.099998474121094,142694.0
+2020-06-17,37.04999923706055,37.04999923706055,36.5,36.75,125229.0
+2020-06-18,36.849998474121094,36.849998474121094,36.20000076293945,36.400001525878906,88684.0
+2020-06-21,36.099998474121094,36.650001525878906,36.0,36.0,49671.0
+2020-06-22,36.150001525878906,36.5,35.70000076293945,36.0,93184.0
+2020-06-23,35.95000076293945,39.29999923706055,35.79999923706055,38.400001525878906,802377.0
+2020-06-24,38.599998474121094,41.0,37.599998474121094,38.79999923706055,1200184.0
+2020-06-25,38.25,40.400001525878906,38.20000076293945,40.099998474121094,916598.0
+2020-06-28,40.099998474121094,41.900001525878906,39.54999923706055,39.75,648470.0
+2020-06-29,40.0,40.0,38.79999923706055,38.900001525878906,260938.0
+2020-06-30,38.849998474121094,38.900001525878906,37.95000076293945,38.0,322959.0
+2020-07-01,38.0,39.349998474121094,37.099998474121094,37.099998474121094,2142682.0
+2020-07-02,37.29999923706055,38.20000076293945,37.150001525878906,37.5,898976.0
+2020-07-05,38.099998474121094,38.400001525878906,37.650001525878906,37.95000076293945,973029.0
+2020-07-06,38.099998474121094,38.099998474121094,37.349998474121094,37.349998474121094,336134.0
+2020-07-07,37.45000076293945,37.599998474121094,37.0,37.20000076293945,473934.0
+2020-07-08,37.29999923706055,37.650001525878906,36.900001525878906,37.20000076293945,647745.0
+2020-07-09,37.29999923706055,38.0,37.150001525878906,37.599998474121094,588504.0
+2020-07-12,37.79999923706055,38.04999923706055,37.54999923706055,37.599998474121094,451908.0
+2020-07-13,37.849998474121094,38.849998474121094,37.54999923706055,38.04999923706055,2215223.0
+2020-07-14,38.150001525878906,38.5,37.349998474121094,37.54999923706055,856349.0
+2020-07-15,37.70000076293945,38.599998474121094,37.54999923706055,38.0,1286886.0
+2020-07-16,38.04999923706055,38.25,37.599998474121094,37.900001525878906,747817.0
+2020-07-19,38.349998474121094,38.349998474121094,37.95000076293945,38.0,1353292.0
+2020-07-20,38.0,38.0,34.5,36.70000076293945,1122644.0
+2020-07-21,37.0,37.25,36.70000076293945,36.900001525878906,307773.0
+2020-07-22,37.0,37.599998474121094,36.900001525878906,36.95000076293945,595298.0
+2020-07-23,36.95000076293945,37.20000076293945,36.75,36.900001525878906,235509.0
+2020-07-26,36.95000076293945,37.5,36.45000076293945,37.25,363165.0
+2020-07-27,37.400001525878906,37.599998474121094,37.0,37.0,236214.0
+2020-07-28,37.04999923706055,37.04999923706055,36.70000076293945,36.70000076293945,133314.0
+2020-08-05,36.900001525878906,37.79999923706055,36.849998474121094,37.5,277233.0
+2020-08-06,37.54999923706055,37.54999923706055,37.25,37.45000076293945,180546.0
+2020-08-09,37.29999923706055,37.54999923706055,37.20000076293945,37.400001525878906,178819.0
+2020-08-10,37.70000076293945,38.29999923706055,37.599998474121094,37.650001525878906,998881.0
+2020-08-11,37.75,37.95000076293945,37.400001525878906,37.45000076293945,297082.0
+2020-08-12,37.45000076293945,38.5,37.349998474121094,38.5,1299672.0
+2020-08-13,38.5,38.5,38.5,38.5,0.0
+2020-08-16,38.04999923706055,38.599998474121094,37.70000076293945,38.099998474121094,748064.0
+2020-08-17,38.20000076293945,38.20000076293945,35.75,37.29999923706055,736807.0
+2020-08-18,37.25,38.099998474121094,36.75,37.599998474121094,1300982.0
+2020-08-19,37.45000076293945,37.70000076293945,36.95000076293945,37.25,723189.0
+2020-08-20,37.0,37.400001525878906,36.849998474121094,36.900001525878906,256519.0
+2020-08-23,36.95000076293945,37.45000076293945,36.900001525878906,37.25,436641.0
+2020-08-24,37.54999923706055,38.20000076293945,37.29999923706055,37.900001525878906,1106005.0
+2020-08-25,37.900001525878906,38.349998474121094,37.5,38.25,1585279.0
+2020-08-26,38.25,39.150001525878906,38.20000076293945,39.04999923706055,2039539.0
+2020-08-27,39.400001525878906,40.20000076293945,38.0,38.79999923706055,1780149.0
+2020-08-30,39.0,39.599998474121094,38.650001525878906,38.900001525878906,727117.0
+2020-08-31,39.0,39.20000076293945,38.349998474121094,38.79999923706055,446903.0
+2020-09-01,38.70000076293945,38.849998474121094,37.79999923706055,37.79999923706055,475718.0
+2020-09-02,37.849998474121094,38.54999923706055,37.25,37.599998474121094,705168.0
+2020-09-03,37.70000076293945,37.95000076293945,37.29999923706055,37.599998474121094,708580.0
+2020-09-06,37.45000076293945,38.150001525878906,37.20000076293945,37.900001525878906,708759.0
+2020-09-07,38.0,38.5,37.900001525878906,38.099998474121094,471622.0
+2020-09-08,38.400001525878906,38.400001525878906,37.849998474121094,38.099998474121094,589254.0
+2020-09-09,37.95000076293945,38.70000076293945,37.75,38.20000076293945,722145.0
+2020-09-10,38.29999923706055,39.79999923706055,38.29999923706055,39.099998474121094,2867193.0
+2020-09-13,39.79999923706055,43.0,39.5,43.0,3522489.0
+2020-09-14,43.70000076293945,45.75,40.0,42.5,4154715.0
+2020-09-15,42.5,42.79999923706055,41.0,41.45000076293945,1611879.0
+2020-09-16,41.54999923706055,42.45000076293945,40.75,40.79999923706055,988211.0
+2020-09-17,40.599998474121094,41.54999923706055,40.5,40.95000076293945,657639.0
+2020-09-20,41.150001525878906,41.95000076293945,41.099998474121094,41.29999923706055,620148.0
+2020-09-21,41.349998474121094,41.5,40.099998474121094,40.099998474121094,601429.0
+2020-09-22,39.70000076293945,41.75,39.400001525878906,40.650001525878906,785539.0
+2020-09-24,40.650001525878906,40.70000076293945,39.79999923706055,39.900001525878906,687693.0
+2020-09-27,39.70000076293945,41.349998474121094,39.70000076293945,41.25,1190575.0
+2020-09-28,41.349998474121094,41.70000076293945,40.900001525878906,40.95000076293945,865487.0
+2020-09-29,41.04999923706055,41.400001525878906,40.400001525878906,40.5,373303.0
+2020-09-30,40.5,40.79999923706055,40.20000076293945,40.349998474121094,194094.0
+2020-10-01,40.849998474121094,40.95000076293945,39.79999923706055,40.0,347293.0
+2020-10-04,40.0,40.099998474121094,37.650001525878906,37.650001525878906,370884.0
+2020-10-05,37.900001525878906,38.79999923706055,37.0,38.79999923706055,397710.0
+2020-10-06,39.0,40.5,38.79999923706055,39.849998474121094,613435.0
+2020-10-07,39.900001525878906,40.25,39.400001525878906,39.45000076293945,221053.0
+2020-10-08,39.849998474121094,39.900001525878906,39.150001525878906,39.75,177247.0
+2020-10-11,39.599998474121094,40.5,39.5,40.0,359507.0
+2020-10-12,40.0,42.45000076293945,40.0,42.0,2925253.0
+2020-10-13,42.0,42.29999923706055,40.95000076293945,40.95000076293945,589372.0
+2020-10-14,40.650001525878906,41.45000076293945,40.650001525878906,40.650001525878906,356474.0
+2020-10-15,40.599998474121094,42.20000076293945,40.54999923706055,41.0,1751922.0
+2020-10-18,41.45000076293945,41.5,40.70000076293945,40.79999923706055,269700.0
+2020-10-19,40.79999923706055,40.849998474121094,40.0,40.0,303543.0
+2020-10-20,39.849998474121094,39.849998474121094,39.0,39.5,226774.0
+2020-10-21,39.5,40.0,39.400001525878906,39.650001525878906,145593.0
+2020-10-22,39.099998474121094,39.45000076293945,38.79999923706055,38.79999923706055,162147.0
+2020-10-25,38.79999923706055,38.79999923706055,35.0,36.5,288825.0
+2020-10-26,36.5,38.70000076293945,36.0,38.0,502827.0
+2020-10-27,38.95000076293945,39.0,37.95000076293945,38.54999923706055,186258.0
+2020-10-28,38.599998474121094,38.599998474121094,38.0,38.0,113995.0
+2020-10-29,38.0,38.0,36.95000076293945,37.20000076293945,172412.0
+2020-11-01,36.70000076293945,37.400001525878906,36.54999923706055,37.0,101045.0
+2020-11-02,37.20000076293945,37.79999923706055,37.0,37.79999923706055,62675.0
+2020-11-03,37.95000076293945,38.5,37.5,37.5,49404.0
+2020-11-04,38.20000076293945,38.5,37.900001525878906,38.0,86085.0
+2020-11-05,38.0,38.04999923706055,37.400001525878906,37.5,40162.0
+2020-11-08,37.5,38.20000076293945,37.5,38.0,107815.0
+2020-11-09,37.29999923706055,38.95000076293945,37.0,38.150001525878906,515827.0
+2020-11-10,39.20000076293945,40.29999923706055,38.45000076293945,39.900001525878906,667853.0
+2020-11-11,40.29999923706055,40.29999923706055,39.0,39.099998474121094,237584.0
+2020-11-12,39.150001525878906,39.150001525878906,38.599998474121094,38.70000076293945,255150.0
+2020-11-15,39.400001525878906,40.099998474121094,38.75,39.04999923706055,1243085.0
+2020-11-16,39.400001525878906,39.650001525878906,38.900001525878906,39.150001525878906,521089.0
+2020-11-17,39.400001525878906,39.400001525878906,38.849998474121094,39.150001525878906,197771.0
+2020-11-18,39.0,39.04999923706055,38.650001525878906,38.70000076293945,180409.0
+2020-11-19,38.70000076293945,38.849998474121094,38.25,38.349998474121094,187237.0
+2020-11-22,38.70000076293945,38.70000076293945,37.95000076293945,38.099998474121094,232394.0
+2020-11-23,38.25,39.400001525878906,38.099998474121094,38.400001525878906,1755875.0
+2020-11-24,38.75,38.75,38.25,38.45000076293945,535240.0
+2020-11-25,38.5,38.79999923706055,38.29999923706055,38.400001525878906,531770.0
+2020-11-26,38.0,39.04999923706055,37.70000076293945,38.150001525878906,1162467.0
+2020-11-29,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,0.0
+2020-11-30,38.900001525878906,40.0,38.75,39.45000076293945,1880208.0
+2020-12-01,39.900001525878906,41.400001525878906,39.70000076293945,40.25,1894263.0
+2020-12-02,40.25,40.54999923706055,39.54999923706055,39.75,460752.0
+2020-12-03,39.70000076293945,39.849998474121094,39.20000076293945,39.400001525878906,305382.0
+2020-12-06,39.599998474121094,39.79999923706055,38.25,38.25,356193.0
+2020-12-07,38.25,38.70000076293945,37.0,38.70000076293945,390242.0
+2020-12-08,38.5,38.70000076293945,38.04999923706055,38.29999923706055,261354.0
+2020-12-09,38.400001525878906,38.400001525878906,37.900001525878906,38.20000076293945,239271.0
+2020-12-10,38.04999923706055,38.349998474121094,37.900001525878906,37.900001525878906,208694.0
+2020-12-13,37.849998474121094,38.0,37.75,38.0,171938.0
+2020-12-14,38.0,38.20000076293945,37.900001525878906,37.900001525878906,159959.0
+2020-12-15,38.20000076293945,38.20000076293945,37.79999923706055,37.849998474121094,263676.0
+2020-12-16,37.900001525878906,38.54999923706055,37.79999923706055,38.20000076293945,365593.0
+2020-12-17,38.29999923706055,39.0,38.0,38.25,762587.0
+2020-12-20,38.29999923706055,38.45000076293945,38.0,38.04999923706055,235353.0
+2020-12-21,37.5,37.5,36.54999923706055,36.70000076293945,486837.0
+2020-12-22,37.25,38.45000076293945,37.0,38.04999923706055,633218.0
+2020-12-23,38.04999923706055,38.599998474121094,38.0,38.150001525878906,310892.0
+2020-12-24,38.349998474121094,38.45000076293945,37.79999923706055,38.099998474121094,215251.0
+2020-12-27,38.25,38.45000076293945,37.900001525878906,38.20000076293945,144845.0
+2020-12-28,38.25,41.29999923706055,38.04999923706055,41.0,3967195.0
+2020-12-29,41.20000076293945,43.400001525878906,39.75,41.20000076293945,8883122.0
+2020-12-30,41.099998474121094,41.900001525878906,40.54999923706055,40.70000076293945,2683282.0
+2020-12-31,40.79999923706055,41.099998474121094,39.5,39.5,1034161.0
+2021-01-03,40.0,40.0,38.5,39.099998474121094,604229.0
+2021-01-04,39.099998474121094,39.5,38.95000076293945,39.099998474121094,711280.0
+2021-01-05,39.349998474121094,40.650001525878906,38.95000076293945,40.0,1264525.0
+2021-01-06,40.29999923706055,41.400001525878906,39.650001525878906,39.75,2748836.0
+2021-01-07,39.79999923706055,40.20000076293945,39.75,40.04999923706055,547125.0
+2021-01-10,40.150001525878906,40.650001525878906,40.150001525878906,40.400001525878906,658624.0
+2021-01-11,40.70000076293945,40.70000076293945,40.0,40.25,637093.0
+2021-01-12,39.5,39.5,39.0,39.04999923706055,555855.0
+2021-01-13,39.150001525878906,39.349998474121094,38.599998474121094,38.900001525878906,373115.0
+2021-01-14,38.54999923706055,38.79999923706055,38.04999923706055,38.29999923706055,663192.0
+2021-01-17,38.29999923706055,39.150001525878906,38.099998474121094,38.79999923706055,1032239.0
+2021-01-18,38.79999923706055,38.79999923706055,37.599998474121094,38.099998474121094,855152.0
+2021-01-19,38.599998474121094,38.599998474121094,37.900001525878906,38.099998474121094,417275.0
+2021-01-20,38.20000076293945,38.900001525878906,38.0,38.400001525878906,436767.0
+2021-01-21,38.5,38.70000076293945,38.20000076293945,38.650001525878906,228098.0
+2021-01-24,38.650001525878906,38.650001525878906,38.29999923706055,38.349998474121094,169637.0
+2021-01-25,38.599998474121094,38.650001525878906,38.099998474121094,38.5,185995.0
+2021-01-26,38.599998474121094,38.599998474121094,38.20000076293945,38.5,68856.0
+2021-01-27,38.20000076293945,38.400001525878906,38.099998474121094,38.25,70573.0
+2021-01-28,38.0,38.400001525878906,37.900001525878906,38.099998474121094,182903.0
+2021-01-31,38.0,38.25,37.29999923706055,37.70000076293945,288766.0
+2021-02-01,37.45000076293945,37.900001525878906,37.349998474121094,37.349998474121094,165947.0
+2021-02-02,37.75,38.099998474121094,37.0,37.29999923706055,477841.0
+2021-02-03,37.25,37.25,36.79999923706055,37.04999923706055,299576.0
+2021-02-04,36.79999923706055,36.95000076293945,35.79999923706055,36.70000076293945,211018.0
+2021-02-07,36.79999923706055,37.29999923706055,36.70000076293945,37.25,123929.0
+2021-02-08,37.349998474121094,38.599998474121094,37.04999923706055,38.400001525878906,787517.0
+2021-02-09,38.29999923706055,38.95000076293945,38.0,38.25,490890.0
+2021-02-10,38.54999923706055,40.849998474121094,38.5,39.900001525878906,3082325.0
+2021-02-11,39.79999923706055,40.400001525878906,39.099998474121094,39.099998474121094,670405.0
+2021-02-14,39.54999923706055,41.20000076293945,39.54999923706055,41.150001525878906,1078384.0
+2021-02-15,41.25,42.04999923706055,40.70000076293945,40.79999923706055,751621.0
+2021-02-16,40.849998474121094,42.150001525878906,40.599998474121094,41.599998474121094,607124.0
+2021-02-17,40.900001525878906,41.400001525878906,40.0,40.849998474121094,425078.0
+2021-02-18,40.25,41.150001525878906,40.25,40.849998474121094,164423.0
+2021-02-21,40.79999923706055,41.099998474121094,40.54999923706055,40.900001525878906,244927.0
+2021-02-22,41.0,42.29999923706055,41.0,41.75,585119.0
+2021-02-23,41.70000076293945,42.20000076293945,41.20000076293945,41.5,531229.0
+2021-02-24,41.20000076293945,41.5,38.5,40.20000076293945,464613.0
+2021-02-25,40.54999923706055,40.54999923706055,40.0,40.20000076293945,160425.0
+2021-02-28,38.900001525878906,40.04999923706055,38.900001525878906,39.900001525878906,147688.0
+2021-03-01,40.400001525878906,40.400001525878906,39.70000076293945,40.0,86827.0
+2021-03-02,39.95000076293945,40.04999923706055,39.54999923706055,39.650001525878906,132564.0
+2021-03-03,39.650001525878906,40.349998474121094,39.25,39.95000076293945,407176.0
+2021-03-04,39.79999923706055,40.25,39.54999923706055,39.849998474121094,143645.0
+2021-03-07,40.400001525878906,41.0,39.900001525878906,41.0,431385.0
+2021-03-08,41.45000076293945,44.29999923706055,41.0,42.0,2417451.0
+2021-03-09,42.0,42.599998474121094,41.099998474121094,41.25,402992.0
+2021-03-10,41.25,41.650001525878906,40.75,41.400001525878906,247790.0
+2021-03-11,41.099998474121094,42.95000076293945,40.79999923706055,41.5,357573.0
+2021-03-14,41.599998474121094,43.099998474121094,41.099998474121094,43.0,655710.0
+2021-03-15,43.0,43.20000076293945,42.099998474121094,42.25,501723.0
+2021-03-16,42.099998474121094,42.95000076293945,40.900001525878906,41.70000076293945,591397.0
+2021-03-17,41.5,41.75,41.400001525878906,41.599998474121094,275108.0
+2021-03-18,41.599998474121094,41.900001525878906,41.45000076293945,41.79999923706055,146178.0
+2021-03-21,41.79999923706055,42.0,41.54999923706055,41.849998474121094,49081.0
+2021-03-22,42.0,42.0,41.5,41.599998474121094,147751.0
+2021-03-23,41.900001525878906,41.900001525878906,41.349998474121094,41.45000076293945,122557.0
+2021-03-24,41.20000076293945,43.0,41.20000076293945,42.150001525878906,509260.0
+2021-03-25,42.45000076293945,42.849998474121094,42.0,42.099998474121094,202902.0
+2021-03-28,42.150001525878906,42.150001525878906,41.5,41.849998474121094,188128.0
+2021-03-29,41.849998474121094,42.099998474121094,41.599998474121094,41.75,99632.0
+2021-03-30,42.099998474121094,42.099998474121094,41.70000076293945,41.70000076293945,152987.0
+2021-03-31,41.95000076293945,43.29999923706055,41.599998474121094,43.0,516107.0
+2021-04-01,43.0,44.20000076293945,43.0,43.20000076293945,361003.0
+2021-04-04,43.25,43.95000076293945,42.79999923706055,43.54999923706055,132740.0
+2021-04-05,43.599998474121094,44.0,43.45000076293945,43.5,104078.0
+2021-04-06,43.400001525878906,44.79999923706055,42.79999923706055,43.54999923706055,854032.0
+2021-04-07,43.54999923706055,43.54999923706055,43.54999923706055,43.54999923706055,0.0
+2021-04-08,43.0,43.20000076293945,42.349998474121094,43.0,145806.0
+2021-04-11,43.0,43.0,43.0,43.0,0.0
+2021-04-12,42.20000076293945,42.5,41.900001525878906,42.29999923706055,114558.0
+2021-04-13,42.349998474121094,42.849998474121094,41.79999923706055,41.79999923706055,137449.0
+2021-04-14,41.95000076293945,42.099998474121094,41.5,41.75,44245.0
+2021-04-15,42.25,42.29999923706055,41.900001525878906,42.04999923706055,12632.0
+2021-04-18,42.20000076293945,42.29999923706055,41.849998474121094,41.900001525878906,77698.0
+2021-04-19,41.849998474121094,42.0,41.75,41.95000076293945,60353.0
+2021-04-20,42.29999923706055,42.29999923706055,41.75,41.95000076293945,108639.0
+2021-04-21,42.04999923706055,42.20000076293945,41.75,41.79999923706055,181628.0
+2021-04-22,41.79999923706055,41.95000076293945,41.599998474121094,41.75,115823.0
+2021-04-25,41.650001525878906,42.0,41.650001525878906,41.79999923706055,63715.0
+2021-04-26,41.95000076293945,43.349998474121094,41.849998474121094,43.29999923706055,304136.0
+2021-04-27,43.150001525878906,43.849998474121094,43.150001525878906,43.25,135114.0
+2021-04-28,43.45000076293945,43.650001525878906,42.0,42.099998474121094,131465.0
+2021-04-29,42.0,42.54999923706055,41.900001525878906,42.54999923706055,53832.0
+2021-05-02,42.70000076293945,42.849998474121094,42.29999923706055,42.5,37151.0
+2021-05-03,42.25,44.5,42.20000076293945,44.0,287988.0
+2021-05-04,44.0,47.95000076293945,43.75,45.099998474121094,1251661.0
+2021-05-05,45.099998474121094,46.20000076293945,44.5,45.70000076293945,285195.0
+2021-05-06,45.29999923706055,47.400001525878906,45.20000076293945,46.29999923706055,257976.0
+2021-05-09,46.20000076293945,46.25,45.0,46.25,170124.0
+2021-05-10,45.79999923706055,47.150001525878906,45.650001525878906,47.150001525878906,226086.0
+2021-05-17,47.5,51.79999923706055,47.5,49.599998474121094,724201.0
+2021-05-18,50.0,50.79999923706055,48.79999923706055,48.79999923706055,539048.0
+2021-05-19,49.0,50.29999923706055,48.79999923706055,49.0,367562.0
+2021-05-20,48.95000076293945,48.95000076293945,47.900001525878906,48.0,257429.0
+2021-05-23,48.0,48.70000076293945,47.45000076293945,48.5,335297.0
+2021-05-24,48.599998474121094,49.54999923706055,48.5,49.25,315923.0
+2021-05-25,48.849998474121094,49.5,48.45000076293945,48.45000076293945,100764.0
+2021-05-26,48.5,49.20000076293945,48.0,48.900001525878906,173664.0
+2021-05-27,49.099998474121094,49.099998474121094,48.29999923706055,48.29999923706055,99842.0
+2021-05-30,48.400001525878906,48.95000076293945,48.29999923706055,48.849998474121094,113857.0
+2021-05-31,48.900001525878906,49.0,48.650001525878906,49.0,138260.0
+2021-06-01,49.0,50.0,48.79999923706055,49.150001525878906,191916.0
+2021-06-02,49.45000076293945,49.79999923706055,49.25,49.79999923706055,109299.0
+2021-06-03,49.849998474121094,51.5,49.25,51.0,388474.0
+2021-06-06,51.0,51.0,49.95000076293945,50.79999923706055,318073.0
+2021-06-07,50.5,51.5,50.400001525878906,51.20000076293945,279894.0
+2021-06-08,51.0,51.0,49.5,50.400001525878906,180001.0
+2021-06-09,50.5,50.599998474121094,50.0,50.29999923706055,110085.0
+2021-06-10,50.0,50.0,49.5,49.79999923706055,79145.0
+2021-06-13,49.79999923706055,49.79999923706055,49.400001525878906,49.54999923706055,37423.0
+2021-06-14,49.599998474121094,53.20000076293945,49.5,50.20000076293945,1834676.0
+2021-06-15,50.099998474121094,50.5,48.70000076293945,48.849998474121094,359137.0
+2021-06-16,49.0,49.400001525878906,48.849998474121094,48.849998474121094,58756.0
+2021-06-17,50.0,50.70000076293945,49.79999923706055,50.20000076293945,446070.0
+2021-06-20,50.20000076293945,51.5,49.599998474121094,50.0,209260.0
+2021-06-21,50.5,50.79999923706055,49.900001525878906,50.5,167368.0
+2021-06-22,50.29999923706055,51.5,50.29999923706055,51.29999923706055,192894.0
+2021-06-23,51.099998474121094,52.20000076293945,51.0,52.20000076293945,277273.0
+2021-06-24,52.20000076293945,54.900001525878906,51.5,53.900001525878906,447301.0
+2021-06-27,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2021-06-28,54.0,56.099998474121094,53.599998474121094,55.0,387179.0
+2021-06-29,55.099998474121094,57.79999923706055,54.400001525878906,55.0,541605.0
+2021-06-30,54.900001525878906,55.599998474121094,54.5,55.5,159126.0
+2021-07-01,55.5,59.5,55.5,58.0,254981.0
+2021-07-04,58.0,60.0,57.099998474121094,57.900001525878906,221739.0
+2021-07-05,57.5,58.5,57.099998474121094,57.5,92021.0
+2021-07-06,57.099998474121094,58.099998474121094,57.0,57.099998474121094,70273.0
+2021-07-07,57.400001525878906,57.5,56.70000076293945,57.20000076293945,62895.0
+2021-07-08,56.79999923706055,56.79999923706055,55.099998474121094,55.20000076293945,81370.0
+2021-07-11,55.599998474121094,56.20000076293945,54.79999923706055,54.900001525878906,84295.0
+2021-07-12,54.599998474121094,59.29999923706055,54.599998474121094,58.0,236142.0
+2021-07-13,58.099998474121094,58.400001525878906,57.900001525878906,58.099998474121094,88781.0
+2021-07-14,58.099998474121094,58.099998474121094,56.79999923706055,57.0,79546.0
+2021-07-15,57.0,58.70000076293945,57.0,57.900001525878906,89814.0
+2021-07-25,58.79999923706055,59.0,57.70000076293945,57.70000076293945,78090.0
+2021-07-26,57.400001525878906,58.0,56.5,56.5,62916.0
+2021-07-27,56.400001525878906,59.0,56.400001525878906,57.20000076293945,171534.0
+2021-07-28,57.29999923706055,58.099998474121094,57.099998474121094,57.70000076293945,64387.0
+2021-07-29,58.0,58.29999923706055,57.400001525878906,58.20000076293945,68344.0
+2021-08-01,59.0,64.0,59.0,62.099998474121094,1379506.0
+2021-08-02,62.70000076293945,62.70000076293945,60.599998474121094,61.70000076293945,301247.0
+2021-08-03,61.79999923706055,62.29999923706055,60.5,60.900001525878906,319231.0
+2021-08-04,60.5,60.5,59.0,59.0,375525.0
+2021-08-05,59.0,59.099998474121094,58.099998474121094,58.29999923706055,142938.0
+2021-08-08,58.20000076293945,59.400001525878906,58.20000076293945,58.599998474121094,236886.0
+2021-08-09,59.0,60.29999923706055,58.599998474121094,59.599998474121094,464600.0
+2021-08-10,60.0,65.5,59.20000076293945,65.5,1457852.0
+2021-08-11,66.0999984741211,66.5,63.599998474121094,63.599998474121094,729763.0
+2021-08-12,63.70000076293945,69.80000305175781,63.0,65.69999694824219,1045114.0
+2021-08-15,65.80000305175781,72.19999694824219,64.9000015258789,72.19999694824219,1376366.0
+2021-08-16,72.0,73.5,69.0,69.69999694824219,1725866.0
+2021-08-17,70.0,72.0,67.9000015258789,68.9000015258789,913200.0
+2021-08-18,69.30000305175781,72.0999984741211,69.19999694824219,70.0,1303219.0
+2021-08-19,70.5,71.4000015258789,69.5,70.30000305175781,1080184.0
+2021-08-22,71.0,71.0,68.0999984741211,68.30000305175781,550299.0
+2021-08-23,68.19999694824219,69.5,67.0,67.0,322557.0
+2021-08-24,67.69999694824219,68.0,65.9000015258789,66.80000305175781,372495.0
+2021-08-25,66.9000015258789,67.19999694824219,65.5,65.69999694824219,194848.0
+2021-08-26,65.5999984741211,68.0999984741211,65.0999984741211,65.30000305175781,756675.0
+2021-08-29,65.30000305175781,65.80000305175781,64.0999984741211,64.30000305175781,435008.0
+2021-08-30,64.30000305175781,65.0,63.599998474121094,64.0,437928.0
+2021-08-31,64.19999694824219,65.69999694824219,64.0,65.0999984741211,539270.0
+2021-09-01,65.19999694824219,66.4000015258789,64.69999694824219,64.69999694824219,705618.0
+2021-09-02,64.5999984741211,67.0999984741211,64.30000305175781,66.0,1483895.0
+2021-09-05,66.19999694824219,66.5999984741211,65.5,65.69999694824219,326961.0
+2021-09-06,65.80000305175781,66.5999984741211,65.5999984741211,66.0,331871.0
+2021-09-07,66.0999984741211,67.69999694824219,65.80000305175781,67.0,1085572.0
+2021-09-08,67.5,67.5,66.5999984741211,66.5999984741211,350139.0
+2021-09-09,66.80000305175781,66.80000305175781,64.80000305175781,64.9000015258789,449014.0
+2021-09-12,65.0,65.0,64.0999984741211,64.30000305175781,155433.0
+2021-09-13,64.30000305175781,65.30000305175781,64.0,64.5,262698.0
+2021-09-14,65.0,65.0,64.0,64.19999694824219,129216.0
+2021-09-15,64.80000305175781,65.4000015258789,64.0999984741211,64.19999694824219,332825.0
+2021-09-16,64.0,64.69999694824219,63.599998474121094,64.0999984741211,190579.0
+2021-09-19,64.0999984741211,64.0999984741211,62.5,63.20000076293945,307484.0
+2021-09-20,63.0,63.0,61.20000076293945,61.20000076293945,265118.0
+2021-09-21,61.0,61.79999923706055,60.099998474121094,60.79999923706055,288911.0
+2021-09-22,61.0,61.20000076293945,59.5,59.900001525878906,270031.0
+2021-09-26,60.20000076293945,62.70000076293945,59.900001525878906,62.0,625680.0
+2021-09-27,62.20000076293945,62.599998474121094,61.5,62.0,345356.0
+2021-09-28,62.0,62.0,61.20000076293945,61.29999923706055,147241.0
+2021-09-29,62.900001525878906,63.79999923706055,61.29999923706055,61.400001525878906,418473.0
+2021-09-30,61.900001525878906,62.400001525878906,61.29999923706055,62.29999923706055,156694.0
+2021-10-03,62.5,62.599998474121094,62.29999923706055,62.5,103289.0
+2021-10-04,62.79999923706055,65.5999984741211,62.70000076293945,64.4000015258789,961466.0
+2021-10-05,64.30000305175781,64.5999984741211,62.79999923706055,63.0,216825.0
+2021-10-06,63.0,65.0,62.70000076293945,63.099998474121094,309725.0
+2021-10-07,63.20000076293945,63.400001525878906,62.0,62.099998474121094,101974.0
+2021-10-10,62.099998474121094,62.29999923706055,59.599998474121094,60.599998474121094,116867.0
+2021-10-11,60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0.0
+2021-10-12,61.20000076293945,63.0,60.79999923706055,62.20000076293945,99664.0
+2021-10-13,62.5,64.5999984741211,62.5,64.0,237863.0
+2021-10-14,64.0999984741211,65.5,63.900001525878906,65.5,379167.0
+2021-10-17,66.0,68.80000305175781,65.80000305175781,67.30000305175781,820058.0
+2021-10-18,67.30000305175781,67.69999694824219,66.19999694824219,66.4000015258789,262334.0
+2021-10-19,66.4000015258789,67.30000305175781,66.0,66.0999984741211,175040.0
+2021-10-20,66.0999984741211,66.19999694824219,65.19999694824219,65.19999694824219,140792.0
+2021-10-21,65.9000015258789,66.4000015258789,65.30000305175781,65.80000305175781,165133.0
+2021-10-24,65.80000305175781,65.80000305175781,63.79999923706055,63.79999923706055,165365.0
+2021-10-25,63.5,64.30000305175781,63.5,63.70000076293945,62497.0
+2021-10-26,63.900001525878906,65.80000305175781,63.599998474121094,65.30000305175781,167427.0
+2021-10-27,65.30000305175781,65.30000305175781,64.4000015258789,64.69999694824219,48787.0
+2021-10-28,64.0,65.30000305175781,64.0,65.30000305175781,66515.0
+2021-10-31,65.4000015258789,66.0,65.0,65.0999984741211,119421.0
+2021-11-01,65.0,65.5,64.4000015258789,64.4000015258789,61093.0
+2021-11-02,64.4000015258789,64.4000015258789,63.79999923706055,64.4000015258789,66169.0
+2021-11-03,63.599998474121094,63.900001525878906,61.70000076293945,62.599998474121094,61637.0
+2021-11-04,62.900001525878906,64.0,62.599998474121094,62.900001525878906,76877.0
+2021-11-07,64.0,64.0999984741211,62.70000076293945,62.900001525878906,114989.0
+2021-11-08,62.79999923706055,62.79999923706055,61.20000076293945,61.400001525878906,74098.0
+2021-11-09,61.5,61.599998474121094,60.20000076293945,60.400001525878906,46279.0
+2021-11-10,60.20000076293945,60.5,59.599998474121094,59.900001525878906,43568.0
+2021-11-11,60.400001525878906,61.099998474121094,60.400001525878906,61.0,43121.0
+2021-11-14,61.099998474121094,63.0,61.099998474121094,62.79999923706055,78040.0
+2021-11-15,63.20000076293945,64.4000015258789,63.20000076293945,63.79999923706055,111765.0
+2021-11-16,63.900001525878906,63.900001525878906,62.0,62.29999923706055,92747.0
+2021-11-17,62.900001525878906,63.599998474121094,62.900001525878906,63.599998474121094,94120.0
+2021-11-18,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2021-11-21,62.0,62.0,60.900001525878906,61.0,60489.0
+2021-11-22,60.400001525878906,62.0,60.0,61.0,83744.0
+2021-11-23,60.20000076293945,62.20000076293945,60.20000076293945,62.0,56055.0
+2021-11-24,62.5,62.599998474121094,61.79999923706055,62.099998474121094,68040.0
+2021-11-25,62.0,62.5,61.5,61.5,52648.0
+2021-11-28,61.5,61.5,61.5,61.5,0.0
+2021-11-29,60.0,60.0,59.29999923706055,60.0,66752.0
+2021-11-30,60.0,62.099998474121094,59.20000076293945,60.79999923706055,367742.0
+2021-12-01,60.0,61.400001525878906,59.5,61.20000076293945,64081.0
+2021-12-02,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
+2021-12-05,62.0,62.400001525878906,61.29999923706055,61.900001525878906,64795.0
+2021-12-06,62.0,63.0,61.5,62.0,152550.0
+2021-12-07,62.20000076293945,63.0,62.0,62.099998474121094,63760.0
+2021-12-08,62.0,62.70000076293945,61.20000076293945,61.900001525878906,186397.0
+2021-12-09,61.79999923706055,61.900001525878906,60.29999923706055,60.79999923706055,139397.0
+2021-12-12,62.70000076293945,65.5,62.099998474121094,62.900001525878906,692964.0
+2021-12-13,63.599998474121094,64.80000305175781,62.599998474121094,64.30000305175781,316624.0
+2021-12-14,64.80000305175781,65.9000015258789,63.900001525878906,65.5,413370.0
+2021-12-15,66.0,67.30000305175781,65.5999984741211,65.5999984741211,665908.0
+2021-12-16,66.0,66.69999694824219,64.0,64.0,178473.0
+2021-12-19,63.70000076293945,63.70000076293945,62.5,62.5,174451.0
+2021-12-20,62.20000076293945,62.20000076293945,60.400001525878906,61.400001525878906,187499.0
+2021-12-21,61.5,62.5,61.20000076293945,61.79999923706055,72961.0
+2021-12-22,62.0,62.5,60.79999923706055,60.79999923706055,80968.0
+2021-12-23,60.900001525878906,61.20000076293945,60.5,60.70000076293945,138431.0
+2021-12-26,60.70000076293945,60.70000076293945,58.599998474121094,58.599998474121094,155564.0
+2021-12-27,58.79999923706055,59.79999923706055,58.0,59.0,222698.0
+2021-12-28,59.29999923706055,60.79999923706055,59.29999923706055,60.099998474121094,51354.0
+2021-12-29,60.20000076293945,60.599998474121094,57.599998474121094,58.0,178189.0
+2021-12-30,57.70000076293945,59.0,57.400001525878906,57.900001525878906,113674.0
+2022-01-02,57.900001525878906,59.400001525878906,57.70000076293945,58.79999923706055,82584.0
+2022-01-03,59.0,59.0,57.70000076293945,58.099998474121094,67865.0
+2022-01-04,58.5,58.900001525878906,58.099998474121094,58.29999923706055,55135.0
+2022-01-05,58.29999923706055,58.599998474121094,57.70000076293945,58.29999923706055,54209.0
+2022-01-06,58.099998474121094,58.29999923706055,57.099998474121094,57.099998474121094,163025.0
+2022-01-09,57.099998474121094,58.20000076293945,56.900001525878906,58.0,391557.0
+2022-01-10,59.0,63.0,58.900001525878906,61.400001525878906,937928.0
+2022-01-11,61.900001525878906,61.900001525878906,60.599998474121094,60.79999923706055,212557.0
+2022-01-12,61.0,62.20000076293945,60.5,61.29999923706055,315149.0
+2022-01-13,61.400001525878906,62.0,60.79999923706055,61.0,117670.0
+2022-01-16,61.0,62.29999923706055,61.0,61.5,122324.0
+2022-01-17,61.099998474121094,62.20000076293945,61.099998474121094,61.70000076293945,118735.0
+2022-01-18,62.099998474121094,62.900001525878906,61.20000076293945,61.70000076293945,148996.0
+2022-01-19,62.0,62.70000076293945,61.70000076293945,62.29999923706055,111481.0
+2022-01-20,62.29999923706055,64.0,62.0,63.900001525878906,341186.0
+2022-01-23,63.70000076293945,64.5,63.099998474121094,63.400001525878906,170035.0
+2022-01-24,63.20000076293945,64.0999984741211,62.400001525878906,62.5,97854.0
+2022-01-25,62.20000076293945,62.900001525878906,62.0,62.20000076293945,54201.0
+2022-01-26,62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0.0
+2022-01-27,62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0.0
+2022-01-30,65.69999694824219,66.19999694824219,64.4000015258789,64.69999694824219,119450.0
+2022-01-31,64.5,65.5999984741211,64.0999984741211,64.5,128624.0
+2022-02-01,64.30000305175781,66.9000015258789,64.30000305175781,66.19999694824219,256132.0
+2022-02-02,66.5,69.0,66.30000305175781,66.30000305175781,451437.0
+2022-02-03,66.30000305175781,66.5999984741211,64.80000305175781,64.80000305175781,76205.0
+2022-02-06,65.0,67.0,64.69999694824219,66.80000305175781,111972.0
+2022-02-07,66.80000305175781,69.0,66.80000305175781,67.0999984741211,234134.0
+2022-02-08,67.0999984741211,67.19999694824219,65.5999984741211,66.0,144461.0
+2022-02-09,66.0999984741211,69.0,65.9000015258789,68.0999984741211,289016.0
+2022-02-10,67.5999984741211,68.30000305175781,66.5,66.5999984741211,181995.0
+2022-02-13,66.19999694824219,66.5,64.4000015258789,64.5,81260.0
+2022-02-14,64.5999984741211,65.4000015258789,63.70000076293945,64.80000305175781,104737.0
+2022-02-15,64.5999984741211,65.5999984741211,64.5999984741211,64.9000015258789,34307.0
+2022-02-16,65.19999694824219,66.4000015258789,64.9000015258789,66.19999694824219,58449.0
+2022-02-17,66.19999694824219,67.69999694824219,65.9000015258789,67.19999694824219,132650.0
+2022-02-20,66.5999984741211,69.5999984741211,65.19999694824219,65.80000305175781,307136.0
+2022-02-21,66.5,67.0999984741211,65.0,65.0,122771.0
+2022-02-23,64.30000305175781,65.9000015258789,64.30000305175781,65.5,64988.0
+2022-02-24,65.0,65.5,63.0,65.0,88685.0
+2022-02-27,66.19999694824219,66.30000305175781,65.4000015258789,65.9000015258789,43284.0
+2022-02-28,66.30000305175781,66.30000305175781,65.0,66.19999694824219,53302.0
+2022-03-01,66.0999984741211,67.0999984741211,65.9000015258789,66.0999984741211,67251.0
+2022-03-02,66.0,66.0,65.30000305175781,65.4000015258789,17062.0
+2022-03-03,65.5,66.0,64.0999984741211,64.0999984741211,47407.0
+2022-03-06,65.0,65.0,64.5,65.0,15033.0
+2022-03-07,64.80000305175781,65.0,64.4000015258789,65.0,26371.0
+2022-03-08,65.0,67.0,64.4000015258789,66.4000015258789,92786.0
+2022-03-09,67.0999984741211,67.0999984741211,65.80000305175781,65.80000305175781,38123.0
+2022-03-10,65.80000305175781,65.80000305175781,64.0,64.4000015258789,83169.0
+2022-03-13,64.0999984741211,64.0999984741211,61.900001525878906,62.0,89994.0
+2022-03-14,61.900001525878906,64.0,61.599998474121094,62.20000076293945,96283.0
+2022-03-15,62.20000076293945,63.400001525878906,62.20000076293945,63.0,41561.0
+2022-03-16,63.29999923706055,64.0,61.599998474121094,61.70000076293945,82986.0
+2022-03-17,62.5,62.5,60.70000076293945,60.79999923706055,149078.0
+2022-03-20,61.5,61.79999923706055,59.29999923706055,59.70000076293945,158975.0
+2022-03-21,60.400001525878906,60.400001525878906,59.5,59.70000076293945,130000.0
+2022-03-22,60.0,61.29999923706055,57.20000076293945,57.5,705323.0
+2022-03-23,57.5,58.0,56.0,56.0,524385.0
+2022-03-24,56.099998474121094,56.099998474121094,54.599998474121094,55.0,765306.0
+2022-03-27,55.0,56.79999923706055,54.79999923706055,56.0,608201.0
+2022-03-28,56.099998474121094,56.20000076293945,54.79999923706055,54.900001525878906,324855.0
+2022-03-29,55.0,55.79999923706055,54.5,54.599998474121094,415877.0
+2022-03-30,54.70000076293945,55.79999923706055,54.29999923706055,55.599998474121094,208858.0
+2022-03-31,55.79999923706055,56.79999923706055,55.599998474121094,56.5,270589.0
+2022-04-03,57.0,58.0,56.5,58.0,398401.0
+2022-04-04,58.0,58.0,58.0,58.0,0.0
+2022-04-05,59.599998474121094,60.400001525878906,58.099998474121094,60.099998474121094,219664.0
+2022-04-06,61.0,62.400001525878906,60.70000076293945,62.0,412089.0
+2022-04-07,61.599998474121094,61.599998474121094,60.0,60.400001525878906,81915.0
+2022-04-10,60.400001525878906,63.0,60.0,62.20000076293945,131339.0
+2022-04-11,62.29999923706055,62.29999923706055,60.0,60.099998474121094,99006.0
+2022-04-12,60.099998474121094,62.20000076293945,59.900001525878906,60.900001525878906,183808.0
+2022-04-13,60.70000076293945,60.70000076293945,60.0,60.0,37925.0
+2022-04-14,60.0,61.400001525878906,60.0,61.0,63135.0
+2022-04-17,61.0,61.099998474121094,59.70000076293945,60.0,104183.0
+2022-04-18,60.400001525878906,61.20000076293945,60.099998474121094,61.0,106563.0
+2022-04-19,60.5,61.0,59.70000076293945,60.099998474121094,231628.0
+2022-04-20,60.400001525878906,60.400001525878906,58.79999923706055,58.79999923706055,111762.0
+2022-04-21,58.900001525878906,60.0,58.400001525878906,59.70000076293945,283526.0
+2022-04-24,58.79999923706055,60.0,58.5,59.0,85317.0
+2022-04-25,58.79999923706055,58.79999923706055,57.70000076293945,58.099998474121094,56335.0
+2022-04-26,57.29999923706055,58.099998474121094,57.20000076293945,57.400001525878906,42747.0
+2022-04-27,58.0,59.0,58.0,58.20000076293945,130484.0
+2022-04-28,58.20000076293945,60.0,58.099998474121094,58.79999923706055,124852.0
+2022-05-08,58.5,58.70000076293945,58.400001525878906,58.5,13884.0
+2022-05-09,58.5,58.599998474121094,58.0,58.099998474121094,29975.0
+2022-05-10,57.79999923706055,58.0,57.79999923706055,58.0,152909.0
+2022-05-11,58.29999923706055,58.5,58.0,58.20000076293945,47015.0
+2022-05-12,58.0,58.5,57.5,57.599998474121094,95483.0
+2022-05-15,57.900001525878906,58.0,57.29999923706055,58.0,31678.0
+2022-05-16,58.0,58.0,57.29999923706055,57.5,26499.0
+2022-05-17,57.5,58.900001525878906,57.400001525878906,57.79999923706055,189514.0
+2022-05-18,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2022-05-19,56.20000076293945,56.5,52.900001525878906,53.29999923706055,298215.0
+2022-05-22,52.0,52.900001525878906,51.0,52.29999923706055,142184.0
+2022-05-23,51.79999923706055,53.5,51.79999923706055,53.5,86461.0
+2022-05-24,53.29999923706055,54.0,53.29999923706055,53.599998474121094,49052.0
+2022-05-25,53.79999923706055,55.70000076293945,53.5,55.5,322147.0
+2022-05-26,56.900001525878906,56.900001525878906,54.20000076293945,54.5,114554.0
+2022-05-29,54.5,55.20000076293945,54.0,54.20000076293945,41894.0
+2022-05-30,54.400001525878906,55.400001525878906,54.0,54.5,66792.0
+2022-05-31,54.900001525878906,54.900001525878906,54.5,54.79999923706055,74747.0
+2022-06-01,55.20000076293945,55.5,54.20000076293945,54.79999923706055,95582.0
+2022-06-02,54.400001525878906,56.599998474121094,54.400001525878906,55.900001525878906,87124.0
+2022-06-05,56.599998474121094,56.900001525878906,55.20000076293945,55.400001525878906,60040.0
+2022-06-06,55.29999923706055,56.70000076293945,55.29999923706055,56.400001525878906,74834.0
+2022-06-07,56.70000076293945,56.900001525878906,55.79999923706055,56.5,31900.0
+2022-06-08,56.70000076293945,57.900001525878906,56.70000076293945,57.099998474121094,75708.0
+2022-06-09,57.29999923706055,57.70000076293945,56.20000076293945,57.20000076293945,49005.0
+2022-06-12,55.0,58.20000076293945,55.0,57.900001525878906,114973.0
+2022-06-13,57.599998474121094,59.400001525878906,57.0,58.099998474121094,206661.0
+2022-06-14,58.29999923706055,59.79999923706055,58.0,59.0,221887.0
+2022-06-15,59.5,60.900001525878906,59.099998474121094,59.70000076293945,150140.0
+2022-06-16,60.20000076293945,61.5,60.0,61.5,149309.0
+2022-06-19,61.5,62.5,55.400001525878906,55.400001525878906,176015.0
+2022-06-20,54.0,57.0,54.0,57.0,35777.0
+2022-06-21,57.29999923706055,59.599998474121094,57.29999923706055,59.599998474121094,26110.0
+2022-06-22,58.599998474121094,61.900001525878906,58.599998474121094,61.5,107104.0
+2022-06-23,61.5,62.29999923706055,60.79999923706055,61.5,111488.0
+2022-06-26,61.5,62.79999923706055,61.0,62.20000076293945,117098.0
+2022-06-27,62.20000076293945,62.5,61.5,62.0,57817.0
+2022-06-28,60.099998474121094,60.900001525878906,59.0,59.79999923706055,53373.0
+2022-06-29,59.5,61.0,59.0,60.20000076293945,87872.0
+2022-06-30,60.20000076293945,62.29999923706055,59.70000076293945,61.400001525878906,96326.0
+2022-07-03,61.29999923706055,62.0,59.29999923706055,60.099998474121094,51907.0
+2022-07-04,60.5,60.79999923706055,59.599998474121094,59.70000076293945,244446.0
+2022-07-05,57.599998474121094,60.099998474121094,56.900001525878906,60.0,125977.0
+2022-07-06,60.0,61.29999923706055,59.79999923706055,61.20000076293945,43559.0
+2022-07-13,61.0,61.5,59.70000076293945,59.70000076293945,17282.0
+2022-07-14,58.20000076293945,58.79999923706055,57.29999923706055,58.0,47067.0
+2022-07-17,58.20000076293945,58.20000076293945,57.70000076293945,57.70000076293945,5490.0
+2022-07-18,57.20000076293945,58.79999923706055,57.20000076293945,58.0,21656.0
+2022-07-19,57.20000076293945,58.79999923706055,57.20000076293945,58.599998474121094,57219.0
+2022-07-20,58.70000076293945,58.900001525878906,58.099998474121094,58.099998474121094,26692.0
+2022-07-21,58.099998474121094,58.599998474121094,58.0,58.099998474121094,17675.0
+2022-07-24,58.099998474121094,58.29999923706055,57.20000076293945,58.29999923706055,68230.0
+2022-07-25,57.5,58.900001525878906,57.5,58.79999923706055,52311.0
+2022-07-26,58.900001525878906,59.400001525878906,57.099998474121094,57.099998474121094,86151.0
+2022-07-27,57.5,57.5,57.099998474121094,57.099998474121094,36111.0
+2022-07-28,57.29999923706055,58.0,57.29999923706055,57.29999923706055,27164.0
+2022-07-31,58.29999923706055,58.29999923706055,57.599998474121094,58.0,13655.0
+2022-08-01,58.0,58.0,57.29999923706055,57.400001525878906,98032.0
+2022-08-02,57.400001525878906,57.900001525878906,57.400001525878906,57.400001525878906,86344.0
+2022-08-03,57.599998474121094,58.20000076293945,57.400001525878906,57.79999923706055,177164.0
+2022-08-04,57.900001525878906,58.599998474121094,56.70000076293945,57.0,235255.0
+2022-08-07,57.20000076293945,57.29999923706055,56.599998474121094,56.599998474121094,116456.0
+2022-08-08,56.29999923706055,56.29999923706055,55.29999923706055,55.79999923706055,104086.0
+2022-08-09,55.79999923706055,55.79999923706055,55.0,55.5,109204.0
+2022-08-10,55.900001525878906,56.900001525878906,55.20000076293945,56.400001525878906,462592.0
+2022-08-11,56.900001525878906,57.099998474121094,55.70000076293945,55.900001525878906,483797.0
+2022-08-14,55.70000076293945,56.20000076293945,55.099998474121094,55.20000076293945,171709.0
+2022-08-15,55.099998474121094,55.70000076293945,54.900001525878906,55.29999923706055,143794.0
+2022-08-16,55.29999923706055,55.79999923706055,54.70000076293945,54.79999923706055,281578.0
+2022-08-17,54.5,55.400001525878906,54.400001525878906,54.900001525878906,193560.0
+2022-08-18,55.29999923706055,55.400001525878906,54.5,55.099998474121094,235065.0
+2022-08-21,54.900001525878906,55.099998474121094,54.5,54.599998474121094,178693.0
+2022-08-22,54.20000076293945,54.70000076293945,54.099998474121094,54.5,160504.0
+2022-08-23,54.400001525878906,56.20000076293945,54.29999923706055,55.29999923706055,1093328.0
+2022-08-24,55.29999923706055,56.29999923706055,54.599998474121094,55.5,408350.0
+2022-08-25,56.400001525878906,57.0,55.79999923706055,56.599998474121094,531305.0
+2022-08-28,56.400001525878906,56.400001525878906,55.5,55.70000076293945,180250.0
+2022-08-29,56.400001525878906,56.70000076293945,55.599998474121094,56.29999923706055,199658.0
+2022-08-30,56.29999923706055,57.099998474121094,56.099998474121094,56.400001525878906,199818.0
+2022-08-31,56.20000076293945,56.29999923706055,55.599998474121094,55.599998474121094,121539.0
+2022-09-01,55.400001525878906,55.400001525878906,54.20000076293945,55.29999923706055,125028.0
+2022-09-04,54.900001525878906,55.400001525878906,54.599998474121094,55.29999923706055,31745.0
+2022-09-05,55.099998474121094,55.599998474121094,54.79999923706055,55.099998474121094,60764.0
+2022-09-06,55.099998474121094,55.599998474121094,54.5,54.5,55851.0
+2022-09-07,54.599998474121094,55.5,54.5,54.70000076293945,131593.0
+2022-09-08,54.900001525878906,56.29999923706055,54.70000076293945,56.0,165843.0
+2022-09-11,56.5,57.70000076293945,56.20000076293945,57.70000076293945,315867.0
+2022-09-12,58.0,58.79999923706055,57.29999923706055,57.79999923706055,280037.0
+2022-09-13,57.900001525878906,58.900001525878906,56.79999923706055,57.400001525878906,437216.0
+2022-09-14,55.0,58.79999923706055,55.0,57.099998474121094,287575.0
+2022-09-15,57.79999923706055,58.29999923706055,56.400001525878906,57.400001525878906,152106.0
+2022-09-18,56.70000076293945,56.900001525878906,55.400001525878906,56.79999923706055,115853.0
+2022-09-19,56.29999923706055,57.0,55.70000076293945,56.0,51181.0
+2022-09-20,56.20000076293945,56.70000076293945,55.79999923706055,55.79999923706055,53595.0
+2022-09-21,55.5,56.400001525878906,55.0,55.400001525878906,62784.0
+2022-09-25,54.20000076293945,55.20000076293945,54.099998474121094,54.900001525878906,36310.0
+2022-09-26,55.0,55.900001525878906,55.0,55.900001525878906,59654.0
+2022-09-27,56.400001525878906,58.0,56.400001525878906,57.099998474121094,227447.0
+2022-09-28,57.5,57.5,56.0,56.400001525878906,89059.0
+2022-09-29,56.900001525878906,57.400001525878906,56.70000076293945,57.0,66415.0
+2022-10-02,57.0,57.5,56.20000076293945,57.29999923706055,91007.0
+2022-10-03,57.5,57.70000076293945,57.0,57.29999923706055,69309.0
+2022-10-04,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0.0
+2022-10-05,57.0,57.70000076293945,55.79999923706055,55.900001525878906,225066.0
+2022-10-06,56.099998474121094,56.099998474121094,55.5,55.5,88595.0
+2022-10-09,55.099998474121094,55.099998474121094,54.20000076293945,54.400001525878906,117848.0
+2022-10-10,54.5,54.900001525878906,54.099998474121094,54.29999923706055,90526.0
+2022-10-11,54.5,54.70000076293945,54.20000076293945,54.29999923706055,82081.0
+2022-10-12,54.599998474121094,54.599998474121094,53.900001525878906,53.900001525878906,84554.0
+2022-10-13,53.900001525878906,53.900001525878906,52.70000076293945,53.099998474121094,146349.0
+2022-10-16,53.0,53.599998474121094,52.5,52.79999923706055,69500.0
+2022-10-17,53.5,53.5,53.0,53.20000076293945,23382.0
+2022-10-18,53.5,55.0,53.400001525878906,55.0,118780.0
+2022-10-19,55.20000076293945,55.20000076293945,54.0,54.0,98436.0
+2022-10-20,53.79999923706055,54.20000076293945,53.5,54.20000076293945,88283.0
+2022-10-23,54.0,55.0,54.0,55.0,72503.0
+2022-10-24,54.599998474121094,55.900001525878906,54.0,54.900001525878906,119215.0
+2022-10-25,55.20000076293945,55.20000076293945,54.0,54.0,56129.0
+2022-10-26,54.0,54.29999923706055,52.900001525878906,54.0,121171.0
+2022-10-27,53.5,53.5,53.0,53.0,52518.0
+2022-10-30,53.099998474121094,54.79999923706055,53.0,54.70000076293945,67554.0
+2022-10-31,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2022-11-01,53.099998474121094,54.099998474121094,52.900001525878906,54.0,102610.0
+2022-11-02,53.5,54.79999923706055,53.5,54.0,161031.0
+2022-11-03,53.599998474121094,54.099998474121094,53.599998474121094,54.0,49324.0
+2022-11-06,54.29999923706055,54.400001525878906,54.0,54.0,61837.0
+2022-11-07,54.0,54.0,53.79999923706055,54.0,25334.0
+2022-11-08,54.0,55.5,53.79999923706055,54.099998474121094,116592.0
+2022-11-09,53.900001525878906,54.099998474121094,53.20000076293945,53.29999923706055,31100.0
+2022-11-10,53.0,53.0,51.5,52.0,52351.0
+2022-11-13,52.29999923706055,52.599998474121094,51.599998474121094,51.70000076293945,21073.0
+2022-11-14,51.5,52.099998474121094,51.5,52.099998474121094,8781.0
+2022-11-15,52.599998474121094,52.599998474121094,52.0,52.0,5021.0
+2022-11-16,52.5,52.79999923706055,52.0,52.099998474121094,17576.0
+2022-11-17,52.099998474121094,53.0,51.79999923706055,52.29999923706055,78918.0
+2022-11-20,52.599998474121094,54.099998474121094,52.5,53.20000076293945,94614.0
+2022-11-21,53.0,54.0,52.0,53.29999923706055,45203.0
+2022-11-22,53.400001525878906,53.5,53.0,53.29999923706055,17116.0
+2022-11-24,52.0,52.29999923706055,51.79999923706055,52.0,14097.0
+2022-11-27,52.0,52.29999923706055,51.70000076293945,52.29999923706055,14354.0
+2022-11-28,52.099998474121094,52.900001525878906,52.0,52.79999923706055,13425.0
+2022-11-29,52.400001525878906,53.20000076293945,52.400001525878906,52.79999923706055,18383.0
+2022-11-30,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-12-01,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-12-04,53.099998474121094,53.099998474121094,51.0,52.900001525878906,79099.0
+2022-12-05,53.099998474121094,53.5,52.29999923706055,52.29999923706055,19459.0
+2022-12-06,52.0,52.5,52.0,52.0,10434.0
+2022-12-07,51.900001525878906,52.0,51.900001525878906,52.0,7681.0
+2022-12-08,52.0,52.0,51.5,52.0,6308.0
+2022-12-11,52.0,52.5,52.0,52.5,5995.0
+2022-12-12,52.0,52.099998474121094,51.0,52.0,35590.0
+2022-12-13,52.099998474121094,53.5,51.29999923706055,53.5,45149.0
+2022-12-14,53.5,53.900001525878906,53.0,53.900001525878906,20715.0
+2022-12-15,54.0,55.20000076293945,53.599998474121094,53.599998474121094,71965.0
+2022-12-18,53.400001525878906,55.0,52.70000076293945,54.400001525878906,54815.0
+2022-12-19,53.79999923706055,54.29999923706055,53.099998474121094,53.099998474121094,28116.0
+2022-12-20,52.5,54.20000076293945,52.400001525878906,53.0,46627.0
+2022-12-21,53.5,53.5,53.29999923706055,53.29999923706055,13139.0
+2022-12-22,53.29999923706055,53.79999923706055,53.0,53.79999923706055,6071.0
+2022-12-25,52.099998474121094,53.900001525878906,52.099998474121094,53.5,98931.0
+2022-12-26,53.0,53.5,53.0,53.5,9655.0
+2022-12-27,53.5,54.29999923706055,52.79999923706055,53.5,74697.0
+2022-12-28,53.5,54.0,53.0,54.0,38334.0
+2022-12-29,53.5,54.5,53.5,54.5,51758.0
+2023-01-01,54.5,54.5,53.5,54.0,14490.0
+2023-01-02,53.5,53.70000076293945,53.29999923706055,53.70000076293945,27946.0
+2023-01-03,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0.0
+2023-01-04,54.0,54.0,52.599998474121094,53.0,42390.0
+2023-01-05,52.5,55.20000076293945,52.5,55.099998474121094,162979.0
+2023-01-08,55.29999923706055,56.900001525878906,53.900001525878906,54.29999923706055,226378.0
+2023-01-09,54.400001525878906,54.79999923706055,53.900001525878906,54.5,73088.0
+2023-01-10,54.0,57.0,54.0,55.70000076293945,463192.0
+2023-01-11,55.900001525878906,58.0,54.79999923706055,57.70000076293945,449673.0
+2023-01-12,57.400001525878906,58.400001525878906,56.0,56.0,1923892.0
+2023-01-15,56.0,56.0,56.0,56.0,0.0
+2023-01-16,56.099998474121094,56.099998474121094,55.29999923706055,55.900001525878906,67092.0
+2023-01-17,55.70000076293945,55.70000076293945,54.0,54.900001525878906,167005.0
+2023-01-18,55.70000076293945,55.70000076293945,54.0,54.900001525878906,167005.0
+2023-01-19,54.0,54.5,54.0,54.5,71855.0
+2023-01-22,54.5,54.5,54.5,54.5,0.0
+2023-01-23,54.29999923706055,54.900001525878906,52.900001525878906,53.79999923706055,205940.0
+2023-01-24,53.79999923706055,53.79999923706055,53.099998474121094,53.29999923706055,56315.0
+2023-01-25,53.29999923706055,53.599998474121094,53.0,53.20000076293945,33895.0
+2023-01-26,53.400001525878906,53.400001525878906,52.900001525878906,52.900001525878906,42866.0
+2023-01-29,53.0,53.29999923706055,52.5,52.5,60436.0
+2023-01-30,52.5,53.099998474121094,52.5,52.900001525878906,123440.0
+2023-01-31,52.79999923706055,52.79999923706055,52.0,52.0,72349.0
+2023-02-01,52.0,52.400001525878906,51.400001525878906,52.0,357421.0
+2023-02-02,52.400001525878906,53.400001525878906,52.29999923706055,53.0,371440.0
+2023-02-05,53.599998474121094,53.599998474121094,52.900001525878906,53.099998474121094,111078.0
+2023-02-06,53.0,53.099998474121094,52.29999923706055,52.79999923706055,58957.0
+2023-02-07,53.29999923706055,53.5,52.900001525878906,53.400001525878906,71989.0
+2023-02-08,53.400001525878906,54.400001525878906,53.400001525878906,54.0,231173.0
+2023-02-09,54.0,54.29999923706055,53.79999923706055,53.900001525878906,99053.0
+2023-02-12,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2023-02-13,53.29999923706055,54.0,53.20000076293945,53.400001525878906,130818.0
+2023-02-14,53.20000076293945,54.70000076293945,53.0,54.099998474121094,168598.0
+2023-02-15,54.20000076293945,54.400001525878906,53.70000076293945,53.900001525878906,140796.0
+2023-02-16,53.599998474121094,54.20000076293945,53.599998474121094,54.0,60379.0
+2023-02-19,54.0,54.5,53.400001525878906,53.400001525878906,53041.0
+2023-02-20,53.400001525878906,54.29999923706055,53.400001525878906,54.20000076293945,285801.0
+2023-02-21,54.0,54.79999923706055,53.70000076293945,54.29999923706055,180786.0
+2023-02-23,54.5,55.29999923706055,54.400001525878906,54.900001525878906,186531.0
+2023-02-26,54.900001525878906,55.0,53.0,53.0,217810.0
+2023-02-27,53.0,54.0,52.900001525878906,54.0,86627.0
+2023-02-28,53.70000076293945,54.0,53.20000076293945,53.599998474121094,84672.0
+2023-03-01,53.599998474121094,54.0,53.20000076293945,53.400001525878906,581.0
+2023-03-02,53.599998474121094,55.0,53.0,53.599998474121094,300.0
+2023-03-05,53.5,56.599998474121094,53.5,55.79999923706055,375.0
+2023-03-06,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-07,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-08,59.20000076293945,61.900001525878906,58.20000076293945,58.5,300.0
+2023-03-09,58.5,58.5,58.5,58.5,0.0
+2023-03-12,58.5,58.5,58.5,58.5,0.0
+2023-03-13,58.5,58.5,58.5,58.5,0.0
+2023-03-14,56.900001525878906,59.29999923706055,56.900001525878906,57.70000076293945,500.0
+2023-03-15,57.70000076293945,59.400001525878906,56.20000076293945,56.29999923706055,527.0
+2023-03-16,56.599998474121094,58.70000076293945,56.29999923706055,57.79999923706055,303.0
+2023-03-19,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2023-03-20,59.79999923706055,60.70000076293945,59.0,59.599998474121094,330.0
+2023-03-21,60.099998474121094,62.29999923706055,59.29999923706055,61.79999923706055,2628.0
+2023-03-22,61.900001525878906,64.80000305175781,61.0,62.400001525878906,360.0
+2023-03-23,62.29999923706055,64.0,62.0,63.099998474121094,700.0
+2023-03-26,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-27,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-28,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-29,59.79999923706055,61.900001525878906,59.79999923706055,61.0,1833.0
+2023-03-30,61.5,63.29999923706055,61.5,63.099998474121094,1000.0
+2023-04-02,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-04-03,63.099998474121094,65.30000305175781,62.70000076293945,64.5,500.0
+2023-04-04,64.80000305175781,66.4000015258789,64.19999694824219,66.0,228.0
+2023-04-05,66.0,67.9000015258789,65.0999984741211,67.0,285.0
+2023-04-06,67.5,68.0,66.5,67.4000015258789,675.0
+2023-04-09,67.30000305175781,67.30000305175781,65.0999984741211,65.69999694824219,390.0
+2023-04-10,65.5,65.5,64.19999694824219,64.30000305175781,375.0
+2023-04-11,64.0999984741211,65.30000305175781,64.0999984741211,64.5,773.0
+2023-04-12,65.19999694824219,65.19999694824219,64.19999694824219,64.30000305175781,300.0
+2023-04-13,64.30000305175781,65.19999694824219,64.30000305175781,64.69999694824219,466.0
+2023-04-16,64.69999694824219,65.5,64.69999694824219,64.80000305175781,248.0
+2023-04-17,64.69999694824219,65.5,63.79999923706055,64.80000305175781,1374.0
+2023-04-25,65.0999984741211,66.4000015258789,65.0999984741211,66.4000015258789,341.0
+2023-04-26,66.5999984741211,71.30000305175781,66.5,69.5,240.0
+2023-04-27,69.5,69.9000015258789,67.80000305175781,67.80000305175781,949.0
+2023-04-30,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-05-01,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-05-02,68.0,68.5,67.5,68.0,893.0
+2023-05-03,68.0,68.0999984741211,66.0999984741211,66.0999984741211,300.0
+2023-05-04,66.0,68.5999984741211,65.9000015258789,68.5999984741211,1111.0
+2023-05-07,68.9000015258789,70.69999694824219,68.9000015258789,70.4000015258789,1407.0
+2023-05-08,70.4000015258789,70.4000015258789,67.80000305175781,68.4000015258789,250.0
+2023-05-09,68.4000015258789,68.4000015258789,67.30000305175781,67.5,850.0
+2023-05-10,67.5,68.69999694824219,66.30000305175781,67.69999694824219,462.0
+2023-05-11,67.5999984741211,68.30000305175781,66.69999694824219,67.5,296.0
+2023-05-14,67.30000305175781,69.0,67.0,68.5999984741211,633.0
+2023-05-15,69.0,69.0,66.5999984741211,67.80000305175781,300.0
+2023-05-16,67.9000015258789,68.4000015258789,67.5,67.5,535.0
+2023-05-17,67.5999984741211,67.9000015258789,66.19999694824219,66.4000015258789,500.0
+2023-05-18,66.19999694824219,67.0999984741211,66.19999694824219,66.5999984741211,251.0
+2023-05-21,66.4000015258789,67.9000015258789,66.4000015258789,67.30000305175781,353.0
+2023-05-22,66.9000015258789,66.9000015258789,65.0,65.19999694824219,294.0
+2023-05-23,65.19999694824219,66.19999694824219,65.0999984741211,66.0999984741211,500.0
+2023-05-24,66.0,67.0,66.0,66.5999984741211,2896.0
+2023-05-25,67.0999984741211,67.30000305175781,66.5999984741211,66.69999694824219,2772.0
+2023-05-28,66.80000305175781,66.80000305175781,65.80000305175781,66.19999694824219,379.0
+2023-05-29,66.0,67.80000305175781,65.80000305175781,67.4000015258789,942.0
+2023-05-30,67.4000015258789,68.19999694824219,67.4000015258789,67.69999694824219,239.0
+2023-05-31,68.0,68.80000305175781,66.5,66.5,662.0
+2023-06-01,67.19999694824219,68.5,66.9000015258789,68.5,249.0
+2023-06-04,68.69999694824219,73.19999694824219,68.69999694824219,71.0,292.0
+2023-06-05,70.5999984741211,74.0999984741211,70.30000305175781,73.9000015258789,395.0
+2023-06-06,74.0,76.80000305175781,73.0,76.0999984741211,200.0
+2023-06-07,76.0,76.80000305175781,75.30000305175781,75.5,293.0
+2023-06-08,67.19999694824219,68.5,66.9000015258789,68.5,882.0
+2023-06-11,73.0,74.9000015258789,72.0,74.5,496.0
+2023-06-12,74.5999984741211,75.0,73.69999694824219,74.30000305175781,300.0
+2023-06-13,73.4000015258789,76.19999694824219,73.4000015258789,74.19999694824219,404.0
+2023-06-14,74.4000015258789,76.19999694824219,74.4000015258789,75.69999694824219,231.0
+2023-06-15,75.5999984741211,75.5999984741211,73.4000015258789,73.9000015258789,300.0
+2023-06-18,74.5,74.5,73.0,73.30000305175781,300.0
+2023-06-19,73.30000305175781,75.69999694824219,73.0,74.5,137778.0
+2023-06-20,74.4000015258789,75.0,73.0999984741211,74.5,60308.0
+2023-06-21,74.69999694824219,76.5999984741211,74.19999694824219,76.30000305175781,76051.0
+2023-06-22,76.69999694824219,78.5999984741211,76.5,77.19999694824219,153259.0
+2023-07-02,78.30000305175781,78.30000305175781,76.30000305175781,76.9000015258789,35968.0
+2023-07-03,76.5999984741211,77.5,76.0,76.0999984741211,66100.0
+2023-07-04,76.0,78.5999984741211,75.69999694824219,78.0,82465.0
+2023-07-05,78.0,78.0,75.9000015258789,76.4000015258789,66689.0
+2023-07-06,76.4000015258789,76.9000015258789,75.0,76.4000015258789,99875.0
+2023-07-09,76.30000305175781,78.19999694824219,75.0,78.19999694824219,104371.0
+2023-07-10,78.19999694824219,78.30000305175781,76.69999694824219,77.0999984741211,56772.0
+2023-07-11,77.9000015258789,78.5,77.0,78.0,170138.0
+2023-07-12,78.4000015258789,80.4000015258789,77.5,77.5,352391.0
+2023-07-13,78.0,78.0,76.4000015258789,76.69999694824219,78878.0
+2023-07-16,77.4000015258789,77.4000015258789,76.0,76.5,29342.0
+2023-07-17,75.69999694824219,78.0999984741211,75.69999694824219,77.5,81884.0
+2023-07-18,77.9000015258789,78.5,76.0999984741211,76.0999984741211,60399.0
+2023-07-19,76.19999694824219,76.9000015258789,75.19999694824219,76.0999984741211,29056.0
+2023-07-20,76.4000015258789,77.69999694824219,76.4000015258789,76.9000015258789,45394.0
+2023-07-23,77.80000305175781,77.9000015258789,76.69999694824219,77.0,32561.0
+2023-07-24,77.0,77.0,75.5,76.0999984741211,39636.0
+2023-07-25,76.0,76.0,75.0999984741211,75.30000305175781,28532.0
+2023-07-26,74.9000015258789,76.5,74.0999984741211,76.0,86848.0
+2023-07-27,76.19999694824219,76.19999694824219,75.0,75.0,24476.0
+2023-07-30,75.0,75.5,74.69999694824219,74.80000305175781,24239.0
+2023-07-31,74.4000015258789,76.0999984741211,74.30000305175781,75.5,70177.0
+2023-08-01,75.5,76.0999984741211,75.0,76.0,31632.0
+2023-08-02,75.5,77.19999694824219,75.5,76.4000015258789,47007.0
+2023-08-03,77.0,77.0,74.69999694824219,74.80000305175781,66786.0
+2023-08-06,74.5,77.0999984741211,74.5,75.9000015258789,46028.0
+2023-08-07,75.19999694824219,76.69999694824219,71.0,72.19999694824219,103657.0
+2023-08-08,77.69999694824219,77.69999694824219,73.0,74.30000305175781,49882.0
+2023-08-09,74.9000015258789,76.30000305175781,73.5999984741211,75.5,35841.0
+2023-08-10,75.5,76.19999694824219,75.30000305175781,75.5,24314.0
+2023-08-13,76.0,76.5,75.19999694824219,75.4000015258789,24682.0
+2023-08-14,75.4000015258789,76.0999984741211,75.0999984741211,75.5999984741211,21983.0
+2023-08-15,75.30000305175781,76.4000015258789,75.19999694824219,76.4000015258789,47596.0
+2023-08-16,76.4000015258789,76.4000015258789,74.80000305175781,74.80000305175781,32891.0
+2023-08-17,74.80000305175781,76.19999694824219,74.19999694824219,76.19999694824219,65371.0
+2023-08-20,75.5999984741211,76.19999694824219,75.0,75.30000305175781,18512.0
+2023-08-21,76.0,76.0,74.80000305175781,74.80000305175781,14624.0
+2023-08-22,74.80000305175781,76.0,74.80000305175781,75.19999694824219,24191.0
+2023-08-23,75.80000305175781,76.0999984741211,74.4000015258789,74.69999694824219,41076.0
+2023-08-24,75.19999694824219,75.5,74.80000305175781,75.0,21801.0
+2023-08-27,74.80000305175781,75.9000015258789,74.80000305175781,75.69999694824219,12901.0
+2023-08-28,75.9000015258789,75.9000015258789,75.0,75.30000305175781,26834.0
+2023-08-29,74.80000305175781,75.5,74.5999984741211,74.80000305175781,46002.0
+2023-08-30,74.80000305175781,75.19999694824219,73.5999984741211,74.5,118598.0
+2023-08-31,74.5,76.30000305175781,74.19999694824219,76.30000305175781,126442.0
+2023-09-03,76.19999694824219,77.0999984741211,74.69999694824219,75.5,87183.0
+2023-09-04,75.80000305175781,75.80000305175781,73.69999694824219,74.69999694824219,63269.0
+2023-09-05,74.0999984741211,74.5999984741211,73.19999694824219,74.0,105402.0
+2023-09-06,73.4000015258789,75.9000015258789,73.19999694824219,75.5,136077.0
+2023-09-07,75.80000305175781,75.80000305175781,74.4000015258789,74.69999694824219,35942.0
+2023-09-10,74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0.0
+2023-09-11,74.19999694824219,74.69999694824219,73.69999694824219,73.80000305175781,9411.0
+2023-09-12,73.9000015258789,74.30000305175781,72.4000015258789,73.5,30656.0
+2023-09-13,73.5999984741211,74.30000305175781,72.80000305175781,72.80000305175781,26086.0
+2023-09-14,73.9000015258789,73.9000015258789,72.4000015258789,73.0,17346.0
+2023-09-17,73.69999694824219,73.69999694824219,72.4000015258789,72.4000015258789,6850.0
+2023-09-18,73.0999984741211,73.0999984741211,69.0,70.5,48595.0
+2023-09-19,69.69999694824219,71.4000015258789,69.69999694824219,70.9000015258789,184007.0
+2023-09-20,70.30000305175781,72.4000015258789,70.30000305175781,72.4000015258789,23564.0
+2023-09-21,71.5,72.19999694824219,70.19999694824219,70.19999694824219,58758.0
+2023-09-25,70.19999694824219,70.4000015258789,69.0,70.4000015258789,49845.0
+2023-09-26,71.5,71.5,70.19999694824219,70.30000305175781,31198.0
+2023-09-27,70.30000305175781,71.0999984741211,70.0,70.9000015258789,169908.0
+2023-09-28,70.9000015258789,72.0,70.5999984741211,72.0,52346.0
+2023-10-01,72.0,72.0,72.0,72.0,0.0
+2023-10-02,71.69999694824219,73.5999984741211,71.0,72.0,111379.0
+2023-10-03,72.0,73.19999694824219,71.5999984741211,72.0,83271.0
+2023-10-04,71.30000305175781,71.4000015258789,70.5999984741211,70.80000305175781,37990.0
+2023-10-05,70.69999694824219,70.69999694824219,69.5,70.0,124025.0
+2023-10-08,69.5999984741211,70.30000305175781,67.0999984741211,68.5,76864.0
+2023-10-09,67.69999694824219,70.5999984741211,67.69999694824219,70.5,30534.0
+2023-10-10,70.5,71.0,68.5,69.0999984741211,107300.0
+2023-10-11,69.0999984741211,69.0999984741211,66.0,66.80000305175781,75384.0
+2023-10-12,66.80000305175781,66.80000305175781,64.5,66.5,49890.0
+2023-10-15,66.0,66.0,64.69999694824219,65.0999984741211,40729.0
+2023-10-16,65.0999984741211,66.4000015258789,64.69999694824219,66.30000305175781,28861.0
+2023-10-17,66.5999984741211,67.80000305175781,66.0999984741211,66.5999984741211,49442.0
+2023-10-18,66.5,68.4000015258789,64.69999694824219,65.4000015258789,117472.0
+2023-10-19,65.4000015258789,66.0,64.5,65.9000015258789,35360.0
+2023-10-22,65.69999694824219,65.69999694824219,62.70000076293945,64.19999694824219,95623.0
+2023-10-23,64.19999694824219,64.19999694824219,60.099998474121094,60.099998474121094,74060.0
+2023-10-24,60.0,60.599998474121094,59.0,59.599998474121094,56562.0
+2023-10-25,60.099998474121094,60.70000076293945,59.5,60.0,59319.0
+2023-10-26,60.20000076293945,60.400001525878906,59.0,60.0,37275.0
+2023-10-29,60.0,60.0,58.20000076293945,59.099998474121094,41233.0
+2023-10-30,59.29999923706055,62.599998474121094,59.29999923706055,61.599998474121094,61387.0
+2023-10-31,62.0,62.20000076293945,60.5,61.5,20606.0
+2023-11-01,61.900001525878906,62.5,60.20000076293945,62.099998474121094,174922.0
+2023-11-02,62.0,63.0,59.79999923706055,60.0,310175.0
+2023-11-05,60.5,60.5,59.79999923706055,59.900001525878906,87990.0
+2023-11-06,60.20000076293945,62.70000076293945,60.20000076293945,62.0,338183.0
+2023-11-07,62.900001525878906,62.900001525878906,61.599998474121094,61.900001525878906,82410.0
+2023-11-08,61.900001525878906,64.4000015258789,61.0,64.30000305175781,241624.0
+2023-11-09,64.4000015258789,65.0999984741211,63.0,64.30000305175781,123968.0
+2023-11-12,63.29999923706055,65.5,63.29999923706055,64.80000305175781,40962.0
+2023-11-13,65.5,65.5,64.0,64.0,19617.0
+2023-11-14,64.0,65.30000305175781,64.0,64.4000015258789,34082.0
+2023-11-15,64.69999694824219,65.0999984741211,64.0999984741211,64.19999694824219,19187.0
+2023-11-16,64.0999984741211,65.0,63.900001525878906,64.30000305175781,27864.0
+2023-11-19,64.5999984741211,66.0,64.4000015258789,65.80000305175781,28802.0
+2023-11-20,65.9000015258789,68.0999984741211,65.5999984741211,66.0,135965.0
+2023-11-21,66.0,68.30000305175781,66.0,67.0,53762.0
+2023-11-22,67.5,67.9000015258789,67.0999984741211,67.5999984741211,27253.0
+2023-11-23,67.5,67.9000015258789,67.0999984741211,67.5999984741211,27253.0
+2023-11-26,67.4000015258789,68.4000015258789,67.0,68.4000015258789,42558.0
+2023-11-27,68.5,74.5999984741211,68.4000015258789,73.0,311953.0
+2023-11-28,73.69999694824219,74.0,71.0999984741211,71.30000305175781,140814.0
+2023-11-29,71.4000015258789,73.9000015258789,71.0,72.5999984741211,107785.0
+2023-11-30,73.0,73.5999984741211,72.4000015258789,73.0,149977.0
+2023-12-03,72.5,73.30000305175781,71.5999984741211,71.5999984741211,30879.0
+2023-12-04,71.69999694824219,73.80000305175781,71.5999984741211,72.80000305175781,70611.0
+2023-12-05,72.5999984741211,73.5,72.0,72.0999984741211,29933.0
+2023-12-06,73.0,73.69999694824219,72.30000305175781,73.19999694824219,91327.0
+2023-12-07,73.0999984741211,73.5,72.5999984741211,73.5,59741.0
+2023-12-10,73.5999984741211,74.5,72.5,73.80000305175781,106652.0
+2023-12-11,73.80000305175781,73.9000015258789,73.0999984741211,73.30000305175781,29892.0
+2023-12-12,73.5,73.80000305175781,72.9000015258789,73.5999984741211,26892.0
+2023-12-13,73.5999984741211,74.4000015258789,72.4000015258789,72.4000015258789,614026.0
+2023-12-14,72.4000015258789,73.0999984741211,70.4000015258789,71.30000305175781,132206.0
+2023-12-17,71.30000305175781,71.80000305175781,70.0999984741211,70.5999984741211,34789.0
+2023-12-18,70.4000015258789,70.4000015258789,69.0999984741211,70.4000015258789,40326.0
+2023-12-19,70.4000015258789,71.5,70.0,70.0,139499.0
+2023-12-20,70.69999694824219,70.69999694824219,70.0,70.30000305175781,61899.0
+2023-12-21,70.0,70.0,68.0,68.4000015258789,69787.0
+2023-12-24,68.5,68.69999694824219,67.4000015258789,67.9000015258789,157314.0
+2023-12-25,67.9000015258789,67.9000015258789,67.0,67.69999694824219,243532.0
+2023-12-26,67.9000015258789,69.69999694824219,67.69999694824219,69.5,304468.0
+2023-12-27,69.80000305175781,73.5,69.0999984741211,72.4000015258789,440859.0
+2023-12-28,72.5999984741211,73.5,72.0999984741211,72.19999694824219,109312.0
+2023-12-31,72.19999694824219,72.5,71.4000015258789,71.80000305175781,56966.0
+2024-01-01,71.80000305175781,73.4000015258789,71.80000305175781,73.0999984741211,70249.0
+2024-01-02,74.19999694824219,75.69999694824219,73.5999984741211,74.30000305175781,185196.0
+2024-01-03,74.0999984741211,76.5,74.0,75.69999694824219,187935.0
+2024-01-04,75.69999694824219,79.5999984741211,75.30000305175781,78.5999984741211,250130.0
+2024-01-07,78.5999984741211,79.30000305175781,78.5,78.5999984741211,66521.0
+2024-01-08,78.4000015258789,82.0999984741211,78.4000015258789,81.4000015258789,456290.0
+2024-01-09,81.0999984741211,85.5,81.0999984741211,83.4000015258789,409650.0
+2024-01-10,84.30000305175781,84.30000305175781,80.30000305175781,80.9000015258789,119637.0
+2024-01-11,80.9000015258789,80.9000015258789,79.19999694824219,79.5999984741211,125535.0
+2024-01-14,79.4000015258789,80.5999984741211,78.5,80.19999694824219,33301.0
+2024-01-15,80.5999984741211,80.69999694824219,77.5999984741211,78.0,118380.0
+2024-01-16,77.80000305175781,78.4000015258789,74.19999694824219,74.5999984741211,322362.0
+2024-01-17,75.0,77.5,74.30000305175781,77.30000305175781,610232.0
+2024-01-18,77.30000305175781,77.80000305175781,74.30000305175781,75.0,275680.0
+2024-01-21,75.0999984741211,76.0,72.30000305175781,73.4000015258789,229045.0
+2024-01-22,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0.0
+2024-01-23,73.9000015258789,74.80000305175781,73.30000305175781,74.0999984741211,211668.0
+2024-01-24,74.0999984741211,76.0,74.0,75.5,270196.0
+2024-01-25,75.4000015258789,78.4000015258789,75.0,77.19999694824219,468725.0
+2024-01-28,78.0,78.30000305175781,76.9000015258789,77.19999694824219,142360.0
+2024-01-29,77.0999984741211,77.0999984741211,73.69999694824219,74.5,406647.0
+2024-01-30,73.80000305175781,76.5,73.80000305175781,74.4000015258789,462308.0
+2024-01-31,74.4000015258789,76.5,73.0,75.0999984741211,240717.0
+2024-02-01,75.0999984741211,75.80000305175781,73.5999984741211,75.19999694824219,211792.0
+2024-02-04,75.30000305175781,78.0,75.0999984741211,76.5999984741211,288502.0
+2024-02-05,77.80000305175781,77.80000305175781,76.30000305175781,76.9000015258789,213055.0
+2024-02-06,76.19999694824219,76.80000305175781,75.9000015258789,76.4000015258789,180976.0
+2024-02-07,76.0999984741211,78.4000015258789,76.0999984741211,78.0,401540.0
+2024-02-08,76.0999984741211,78.4000015258789,76.0999984741211,78.0,401540.0
+2024-02-11,79.4000015258789,82.30000305175781,79.30000305175781,80.0,852707.0
+2024-02-12,80.0,80.0,78.19999694824219,78.9000015258789,286220.0
+2024-02-13,79.0,80.69999694824219,78.80000305175781,79.80000305175781,211644.0
+2024-02-14,79.80000305175781,82.0999984741211,78.9000015258789,81.5,419766.0
+2024-02-15,82.0,84.5,81.69999694824219,82.4000015258789,375402.0
+2024-02-18,82.4000015258789,83.5,81.0,81.9000015258789,204837.0
+2024-02-19,82.0,83.19999694824219,81.69999694824219,83.0999984741211,246502.0
+2024-02-20,83.30000305175781,83.5,81.30000305175781,81.4000015258789,219532.0
+2024-02-21,81.4000015258789,81.9000015258789,80.9000015258789,81.5,104701.0
+2024-02-25,81.69999694824219,83.19999694824219,81.0,82.5,145886.0
+2024-02-26,82.80000305175781,82.80000305175781,81.0999984741211,81.19999694824219,63283.0
+2024-02-27,80.5999984741211,81.69999694824219,80.0,81.0999984741211,87124.0
+2024-02-28,81.0,82.5,80.9000015258789,82.0,78503.0
+2024-02-29,82.0,82.19999694824219,77.9000015258789,78.80000305175781,374590.0
+2024-03-03,78.5,80.4000015258789,78.5,79.4000015258789,101393.0
+2024-03-04,79.0,81.19999694824219,76.9000015258789,77.69999694824219,278131.0
+2024-03-05,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2024-03-06,79.5999984741211,81.0,79.4000015258789,80.80000305175781,143119.0
+2024-03-07,80.5999984741211,81.80000305175781,78.5,78.80000305175781,166405.0
+2024-03-10,79.0,80.19999694824219,79.0,79.19999694824219,54784.0
+2024-03-11,79.80000305175781,80.0,77.0999984741211,77.69999694824219,73159.0
+2024-03-12,78.4000015258789,79.0,77.5999984741211,78.0999984741211,49794.0
+2024-03-13,78.0,81.0,77.69999694824219,80.5999984741211,161499.0
+2024-03-14,81.30000305175781,81.5,79.4000015258789,80.0,88910.0
+2024-03-17,80.5,80.5,79.0,79.69999694824219,59398.0
+2024-03-18,79.5,79.80000305175781,78.69999694824219,79.0999984741211,60420.0
+2024-03-19,79.0999984741211,83.0,78.4000015258789,83.0,423210.0
+2024-03-20,83.69999694824219,84.5,81.4000015258789,81.80000305175781,214164.0
+2024-03-21,82.5,82.5,79.9000015258789,81.0,68142.0
+2024-03-24,81.0,81.5,79.9000015258789,81.0,55280.0
+2024-03-25,80.5999984741211,80.9000015258789,79.0,79.19999694824219,73463.0
+2024-03-26,79.19999694824219,79.80000305175781,75.0,75.19999694824219,122107.0
+2024-03-27,75.19999694824219,75.80000305175781,74.0999984741211,74.19999694824219,62516.0
+2024-03-28,74.4000015258789,75.30000305175781,73.5,73.5,110476.0
+2024-03-31,73.0999984741211,74.5,71.0,72.5,43925.0
+2024-04-01,72.5999984741211,75.4000015258789,72.5999984741211,73.4000015258789,58326.0
+2024-04-02,73.4000015258789,74.0,71.5,72.69999694824219,37046.0
+2024-04-03,72.5,72.69999694824219,71.30000305175781,71.80000305175781,31887.0
+2024-04-04,72.0999984741211,74.9000015258789,72.0,74.0,97151.0
+2024-04-14,,,,,
+2024-04-15,74.19999694824219,75.19999694824219,73.19999694824219,73.69999694824219,74942.0
+2024-04-16,75.0,75.0,72.0,73.5,60599.0
+2024-04-17,73.5,73.5,71.5,72.5999984741211,40554.0
+2024-04-18,73.0,74.19999694824219,72.5999984741211,73.80000305175781,36092.0
+2024-04-21,74.19999694824219,74.19999694824219,73.0999984741211,73.30000305175781,15498.0
+2024-04-22,73.30000305175781,73.9000015258789,72.0,73.19999694824219,38043.0
+2024-04-23,73.5999984741211,73.5999984741211,70.80000305175781,71.30000305175781,60583.0
+2024-04-24,71.0999984741211,71.9000015258789,69.9000015258789,71.80000305175781,67385.0
+2024-04-25,71.80000305175781,71.80000305175781,70.0999984741211,71.0,45435.0
+2024-04-28,71.0,71.0,71.0,71.0,0.0
+2024-04-29,70.5,70.5,68.0999984741211,69.69999694824219,73704.0
+2024-04-30,69.80000305175781,70.80000305175781,68.9000015258789,70.80000305175781,80424.0
+2024-05-01,70.69999694824219,70.80000305175781,69.4000015258789,70.80000305175781,20596.0
+2024-05-02,70.4000015258789,71.80000305175781,70.4000015258789,71.80000305175781,90727.0
+2024-05-05,71.9000015258789,73.4000015258789,71.9000015258789,73.30000305175781,65894.0
+2024-05-06,73.5,74.19999694824219,72.5,73.0999984741211,129064.0
+2024-05-07,73.9000015258789,75.0,73.0,73.4000015258789,133127.0
+2024-05-08,73.0,73.80000305175781,73.0,73.5,102326.0
+2024-05-09,73.0,74.9000015258789,72.0,72.4000015258789,66839.0
+2024-05-12,73.0,73.0,69.5999984741211,69.5999984741211,74656.0
+2024-05-13,70.69999694824219,70.69999694824219,67.5999984741211,68.0999984741211,128385.0
+2024-05-14,68.9000015258789,68.9000015258789,65.4000015258789,66.30000305175781,129669.0
+2024-05-15,66.30000305175781,67.0,65.30000305175781,66.0999984741211,140338.0
+2024-05-16,66.80000305175781,67.80000305175781,65.69999694824219,66.5,61371.0
+2024-05-19,66.5,66.5,66.5,66.5,0.0
+2024-05-20,66.19999694824219,66.5,64.80000305175781,65.19999694824219,38695.0
+2024-05-21,65.0999984741211,65.5,63.599998474121094,64.0,47196.0
+2024-05-22,64.0,64.4000015258789,63.0,63.5,61603.0
+2024-05-23,63.900001525878906,63.900001525878906,62.5,63.29999923706055,61423.0
+2024-05-26,63.29999923706055,63.400001525878906,62.20000076293945,62.599998474121094,59336.0
+2024-05-27,62.5,64.69999694824219,62.5,63.400001525878906,126028.0
+2024-05-28,65.80000305175781,65.80000305175781,61.5,61.79999923706055,90267.0
+2024-05-29,61.79999923706055,62.5,61.29999923706055,61.599998474121094,78298.0
+2024-05-30,61.20000076293945,61.400001525878906,59.20000076293945,59.5,123599.0
+2024-06-02,59.5,59.5,59.5,59.5,0.0
+2024-06-03,60.0,60.900001525878906,59.70000076293945,60.20000076293945,267704.0
+2024-06-04,60.400001525878906,60.400001525878906,58.79999923706055,59.29999923706055,469437.0
+2024-06-05,59.29999923706055,59.29999923706055,55.70000076293945,57.400001525878906,211696.0
+2024-06-06,57.400001525878906,57.79999923706055,56.5,56.900001525878906,97968.0
+2024-06-09,56.900001525878906,57.900001525878906,56.900001525878906,57.29999923706055,84460.0
+2024-06-10,57.400001525878906,60.0,57.400001525878906,59.900001525878906,334121.0
+2024-06-11,60.0,61.599998474121094,59.599998474121094,59.900001525878906,141303.0
+2024-06-12,59.900001525878906,60.29999923706055,57.900001525878906,58.0,102389.0
+2024-06-13,58.099998474121094,58.70000076293945,57.5,58.5,132742.0
+2024-06-23,59.0,61.400001525878906,58.0,61.099998474121094,432727.0
+2024-06-24,61.29999923706055,62.79999923706055,59.599998474121094,60.20000076293945,156989.0
+2024-06-25,59.599998474121094,62.20000076293945,59.599998474121094,62.20000076293945,180780.0
+2024-06-26,62.20000076293945,62.20000076293945,60.29999923706055,60.400001525878906,86227.0
+2024-06-27,60.400001525878906,61.400001525878906,59.400001525878906,61.20000076293945,104989.0
+2024-06-30,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
+2024-07-01,61.79999923706055,62.0,60.599998474121094,60.599998474121094,41674.0
+2024-07-02,60.599998474121094,61.29999923706055,59.79999923706055,59.79999923706055,60803.0
+2024-07-03,59.599998474121094,60.5,59.20000076293945,59.20000076293945,61277.0
+2024-07-04,59.099998474121094,59.099998474121094,57.400001525878906,57.900001525878906,172599.0
+2024-07-07,58.099998474121094,59.0,57.70000076293945,58.900001525878906,53611.0
+2024-07-08,59.0,59.0,57.900001525878906,58.0,44828.0
+2024-07-09,58.0,59.0,58.0,58.79999923706055,49209.0
+2024-07-10,59.0,59.20000076293945,58.29999923706055,58.70000076293945,48567.0
+2024-07-11,58.5,59.099998474121094,58.20000076293945,58.5,52634.0
+2024-07-14,58.79999923706055,60.0,58.70000076293945,59.900001525878906,55803.0
+2024-07-15,60.0,60.400001525878906,59.29999923706055,59.599998474121094,52258.0
+2024-07-16,59.599998474121094,60.099998474121094,59.0,59.400001525878906,71627.0
+2024-07-17,59.400001525878906,61.900001525878906,59.400001525878906,61.900001525878906,180526.0
+2024-07-18,62.0,64.19999694824219,61.5,61.5,413192.0
+2024-07-21,61.5,64.0,61.0,63.70000076293945,176319.0
+2024-07-22,64.0,66.9000015258789,63.900001525878906,66.4000015258789,396332.0
+2024-07-23,66.4000015258789,68.0,66.0,66.19999694824219,262150.0
+2024-07-24,66.0,71.5,66.0,68.0999984741211,455344.0
+2024-07-25,68.19999694824219,69.5,67.5,67.5999984741211,159304.0
+2024-07-28,67.5999984741211,69.9000015258789,67.19999694824219,68.9000015258789,169196.0
+2024-07-29,68.5,70.30000305175781,68.0999984741211,69.19999694824219,139814.0
+2024-07-30,69.19999694824219,70.80000305175781,68.30000305175781,69.5999984741211,155014.0
+2024-07-31,69.0,69.4000015258789,68.4000015258789,68.69999694824219,168624.0
+2024-08-01,68.30000305175781,70.19999694824219,68.0,69.5,123610.0
+2024-08-04,68.4000015258789,70.5999984741211,67.0,67.19999694824219,231278.0
+2024-08-05,68.0,68.0,62.900001525878906,65.5,212593.0
+2024-08-06,66.0,71.0,66.0,69.9000015258789,149898.0
+2024-08-07,71.0,73.0,70.0,73.0,143216.0
+2024-08-08,73.5,75.0,70.30000305175781,73.19999694824219,301367.0
+2024-08-11,74.0,76.80000305175781,74.0,75.0999984741211,221834.0
+2024-08-12,74.9000015258789,75.80000305175781,72.5,75.0,159810.0
+2024-08-13,75.19999694824219,76.4000015258789,74.5,74.69999694824219,270352.0
+2024-08-14,74.5,76.5,73.69999694824219,76.4000015258789,222948.0
+2024-08-15,76.80000305175781,78.19999694824219,75.9000015258789,76.19999694824219,233657.0
+2024-08-18,77.80000305175781,78.5,76.80000305175781,77.0999984741211,211071.0
+2024-08-19,77.0999984741211,77.80000305175781,76.19999694824219,77.4000015258789,104576.0
+2024-08-20,77.5,77.69999694824219,75.19999694824219,75.30000305175781,123938.0
+2024-08-21,75.4000015258789,75.5,73.69999694824219,74.0,184634.0
+2024-08-22,73.80000305175781,74.0999984741211,72.19999694824219,72.30000305175781,604622.0
+2024-08-25,72.80000305175781,74.4000015258789,72.19999694824219,73.19999694824219,389662.0
+2024-08-26,73.4000015258789,73.4000015258789,71.5999984741211,71.9000015258789,116901.0
+2024-08-27,71.69999694824219,74.0,71.69999694824219,72.30000305175781,179730.0
+2024-08-28,73.30000305175781,73.4000015258789,72.19999694824219,72.5,126241.0
+2024-08-29,73.19999694824219,76.4000015258789,73.0,75.4000015258789,483947.0
+2024-09-01,75.5,80.19999694824219,75.0,78.5,488500.0
+2024-09-02,78.69999694824219,80.80000305175781,77.5999984741211,79.69999694824219,366552.0
+2024-09-03,79.9000015258789,81.5,79.4000015258789,81.0,443523.0
+2024-09-04,79.30000305175781,80.5999984741211,78.5999984741211,79.5999984741211,176323.0
+2024-09-05,79.5999984741211,79.69999694824219,78.0999984741211,78.4000015258789,125185.0
+2024-09-08,77.30000305175781,78.5,76.30000305175781,76.9000015258789,93095.0
+2024-09-09,76.5999984741211,77.4000015258789,74.0,75.19999694824219,118415.0
+2024-09-10,75.69999694824219,76.19999694824219,74.0999984741211,74.4000015258789,167519.0
+2024-09-11,74.5999984741211,75.5999984741211,73.0999984741211,75.30000305175781,113946.0
+2024-09-12,75.5,79.5999984741211,75.5,79.0,401356.0
+2024-09-15,79.5999984741211,81.4000015258789,79.0,79.5,226479.0
+2024-09-16,79.5,79.5,77.0,77.30000305175781,260197.0
+2024-09-17,77.0,78.0999984741211,75.19999694824219,76.9000015258789,190684.0
+2024-09-18,76.80000305175781,79.9000015258789,76.80000305175781,79.5,258891.0
+2024-09-19,79.69999694824219,81.9000015258789,79.4000015258789,81.69999694824219,200587.0
+2024-09-22,81.69999694824219,82.80000305175781,80.4000015258789,80.5,137719.0
+2024-09-24,80.0,80.9000015258789,79.0,80.5,109073.0
+2024-09-25,80.5999984741211,81.5999984741211,79.30000305175781,79.30000305175781,92408.0
+2024-09-26,79.9000015258789,81.0,79.4000015258789,80.0999984741211,113829.0
+2024-09-29,80.0999984741211,82.0,79.80000305175781,80.5999984741211,288311.0
+2024-09-30,81.4000015258789,83.5,81.4000015258789,81.69999694824219,193419.0
+2024-10-01,81.5999984741211,82.30000305175781,80.19999694824219,80.19999694824219,85815.0
+2024-10-02,80.19999694824219,80.19999694824219,80.19999694824219,80.19999694824219,0.0
+2024-10-03,78.5999984741211,80.4000015258789,78.5999984741211,79.5,53623.0
+2024-10-06,81.0,81.0,74.0999984741211,76.9000015258789,75746.0
+2024-10-07,75.0,78.9000015258789,75.0,77.4000015258789,109279.0
+2024-10-08,77.4000015258789,79.0,77.4000015258789,77.9000015258789,63567.0
+2024-10-09,79.0,79.0,77.19999694824219,78.0,40368.0
+2024-10-10,77.30000305175781,79.5,77.30000305175781,79.0999984741211,53399.0
+2024-10-13,79.5,81.5,78.9000015258789,80.9000015258789,133790.0
+2024-10-14,80.9000015258789,82.30000305175781,80.69999694824219,80.69999694824219,70132.0
+2024-10-15,80.69999694824219,81.5999984741211,80.19999694824219,80.5999984741211,54323.0
+2024-10-16,80.5,83.80000305175781,80.5,83.0,245585.0
+2024-10-17,82.80000305175781,83.0,78.80000305175781,79.30000305175781,221287.0
+2024-10-20,79.5,80.5,77.69999694824219,79.4000015258789,86642.0
+2024-10-21,79.4000015258789,82.0,79.4000015258789,81.5999984741211,124064.0
+2024-10-22,81.5,81.5,79.69999694824219,80.0,72192.0
+2024-10-23,79.9000015258789,80.69999694824219,79.5,80.4000015258789,18296.0
+2024-10-24,80.69999694824219,81.0,79.30000305175781,80.69999694824219,50859.0
+2024-10-27,80.80000305175781,81.4000015258789,79.4000015258789,79.5999984741211,117216.0
+2024-10-28,79.19999694824219,80.4000015258789,79.19999694824219,79.9000015258789,38023.0
+2024-10-29,79.30000305175781,80.5,78.9000015258789,78.9000015258789,77601.0
+2024-10-30,78.80000305175781,78.9000015258789,75.9000015258789,76.0999984741211,107642.0
+2024-10-31,75.5,78.19999694824219,75.5,77.0,166943.0
+2024-11-03,77.30000305175781,78.30000305175781,76.30000305175781,76.5999984741211,81591.0
+2024-11-04,76.80000305175781,76.80000305175781,75.5,75.5,34472.0
+2024-11-05,75.69999694824219,76.5,74.80000305175781,75.0999984741211,46445.0
+2024-11-06,76.0999984741211,76.0999984741211,73.9000015258789,74.9000015258789,50833.0
+2024-11-07,75.0,75.5,74.30000305175781,74.4000015258789,21507.0
+2024-11-10,74.4000015258789,76.80000305175781,74.4000015258789,76.30000305175781,55974.0
+2024-11-11,76.0,76.30000305175781,74.0999984741211,75.30000305175781,51790.0
+2024-11-12,74.5999984741211,75.5,73.19999694824219,73.19999694824219,58672.0
+2024-11-13,73.30000305175781,73.5999984741211,71.30000305175781,73.19999694824219,27753.0
+2024-11-14,72.69999694824219,73.4000015258789,71.5999984741211,71.5999984741211,24724.0
+2024-11-17,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,0.0
+2024-11-18,71.4000015258789,73.80000305175781,71.0,73.0999984741211,55463.0
+2024-11-19,73.19999694824219,74.30000305175781,72.19999694824219,72.19999694824219,55995.0
+2024-11-20,71.5999984741211,72.30000305175781,71.4000015258789,71.80000305175781,31900.0
+2024-11-21,72.0,73.69999694824219,72.0,73.0,48697.0
+2024-11-24,74.0,74.0,73.0,73.19999694824219,34441.0
+2024-11-25,73.4000015258789,75.5,71.9000015258789,75.5,82990.0
+2024-11-26,75.5,75.5,72.30000305175781,72.30000305175781,59126.0
+2024-11-27,72.30000305175781,72.80000305175781,71.19999694824219,71.5,60239.0
+2024-11-28,71.5999984741211,73.5,71.5,71.9000015258789,47462.0
+2024-12-01,71.5999984741211,73.5,71.5,71.9000015258789,47462.0
+2024-12-02,73.5999984741211,73.5999984741211,72.0,72.0999984741211,34374.0
+2024-12-03,71.9000015258789,75.5,71.9000015258789,75.30000305175781,116205.0
+2024-12-04,75.9000015258789,76.4000015258789,74.80000305175781,75.19999694824219,83509.0
+2024-12-05,75.0,76.19999694824219,75.0,75.69999694824219,30686.0
+2024-12-08,75.4000015258789,78.0,75.19999694824219,76.0,108713.0
+2024-12-09,78.80000305175781,78.80000305175781,76.0999984741211,76.69999694824219,105691.0
+2024-12-10,77.0999984741211,77.69999694824219,74.19999694824219,74.5,77872.0
+2024-12-11,77.0,77.0,73.19999694824219,73.9000015258789,98646.0
+2024-12-12,73.9000015258789,74.5,73.5999984741211,74.19999694824219,34326.0
+2024-12-15,74.5,75.5,73.0,73.19999694824219,66079.0
+2024-12-16,73.19999694824219,74.19999694824219,73.0,73.4000015258789,29182.0
+2024-12-17,73.5999984741211,74.30000305175781,73.0,73.5,44874.0
+2024-12-18,73.0,73.69999694824219,72.19999694824219,72.4000015258789,27915.0
+2024-12-19,72.0,72.19999694824219,71.19999694824219,71.69999694824219,39750.0
+2024-12-22,71.69999694824219,72.4000015258789,69.5999984741211,70.19999694824219,65567.0
+2024-12-23,70.30000305175781,70.30000305175781,68.5,68.5,47808.0
+2024-12-24,69.0,70.4000015258789,68.80000305175781,69.9000015258789,65377.0
+2024-12-25,69.69999694824219,69.69999694824219,68.30000305175781,69.30000305175781,37852.0
+2024-12-26,69.30000305175781,69.30000305175781,68.19999694824219,68.69999694824219,31487.0
+2024-12-29,69.0,72.19999694824219,68.5,72.0999984741211,281778.0
+2024-12-30,72.0999984741211,72.5,70.4000015258789,71.0,85726.0
+2024-12-31,72.0,72.0,71.0999984741211,71.5999984741211,53930.0
+2025-01-01,71.9000015258789,72.0999984741211,71.4000015258789,71.4000015258789,43267.0
+2025-01-02,71.4000015258789,71.69999694824219,71.0999984741211,71.5,51316.0
+2025-01-05,71.5,71.80000305175781,69.5999984741211,69.69999694824219,159992.0
+2025-01-06,69.69999694824219,70.0999984741211,69.0999984741211,69.69999694824219,82229.0
+2025-01-07,69.69999694824219,74.4000015258789,69.69999694824219,73.80000305175781,279099.0
+2025-01-08,74.0999984741211,77.5,73.5999984741211,76.80000305175781,245303.0
+2025-01-09,76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0.0
+2025-01-12,76.0,76.0,74.0,75.0,45529.0
+2025-01-13,74.5999984741211,76.0,74.0999984741211,74.69999694824219,63421.0
+2025-01-14,74.0999984741211,75.80000305175781,74.0999984741211,74.5,247649.0
+2025-01-15,74.5,75.9000015258789,74.30000305175781,74.4000015258789,95956.0
+2025-01-16,74.5,74.69999694824219,73.0,73.0999984741211,83686.0
+2025-01-19,73.0999984741211,75.5,73.0999984741211,74.5,90501.0
+2025-01-20,75.5,76.5,73.5999984741211,73.69999694824219,331240.0
+2025-01-21,74.0,75.30000305175781,73.19999694824219,74.5,78411.0
+2025-01-22,74.5,74.80000305175781,73.80000305175781,73.80000305175781,43425.0
+2025-01-23,73.80000305175781,75.69999694824219,73.5999984741211,74.69999694824219,140823.0
+2025-01-26,74.69999694824219,75.5,74.69999694824219,75.0,176085.0
+2025-01-27,75.19999694824219,75.9000015258789,74.4000015258789,74.5,66050.0
+2025-01-28,74.5,75.0999984741211,73.69999694824219,74.5,71838.0
+2025-01-29,74.30000305175781,74.69999694824219,73.69999694824219,74.69999694824219,34798.0
+2025-01-30,74.9000015258789,75.5,74.4000015258789,74.69999694824219,132819.0
+2025-02-02,75.19999694824219,75.19999694824219,74.4000015258789,74.9000015258789,24538.0
+2025-02-03,74.9000015258789,76.5,74.0,74.9000015258789,132299.0
+2025-02-04,74.9000015258789,75.5,74.9000015258789,75.4000015258789,59174.0
+2025-02-05,75.9000015258789,76.9000015258789,75.69999694824219,76.4000015258789,137298.0
+2025-02-06,76.4000015258789,76.4000015258789,75.80000305175781,76.0999984741211,30883.0
+2025-02-09,76.0999984741211,78.5,76.0999984741211,77.9000015258789,194111.0
+2025-02-10,78.5,78.69999694824219,77.4000015258789,77.5,99622.0
+2025-02-11,77.0999984741211,77.9000015258789,77.0999984741211,77.5,22136.0
+2025-02-12,76.4000015258789,77.30000305175781,76.19999694824219,76.30000305175781,72108.0
+2025-02-13,76.30000305175781,77.0,75.4000015258789,75.5999984741211,44896.0
+2025-02-16,75.4000015258789,76.0,75.19999694824219,75.30000305175781,33482.0
+2025-02-17,75.5999984741211,75.5999984741211,74.5,74.80000305175781,19465.0
+2025-02-18,73.80000305175781,75.5999984741211,73.80000305175781,75.5999984741211,37210.0
+2025-02-19,75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0.0
+2025-02-20,74.0,74.0,72.80000305175781,74.0,18560.0
+2025-02-24,74.0,74.0,72.19999694824219,72.19999694824219,6748.0
+2025-02-25,72.19999694824219,73.19999694824219,71.19999694824219,72.80000305175781,16414.0
+2025-02-26,73.0,73.0,71.69999694824219,72.9000015258789,12947.0
+2025-02-27,73.0,73.0,71.19999694824219,71.19999694824219,43579.0
+2025-03-02,71.0999984741211,71.19999694824219,67.5,70.19999694824219,32842.0
+2025-03-03,70.9000015258789,70.9000015258789,67.5,70.19999694824219,43236.0
+2025-03-04,71.0999984741211,71.0999984741211,69.19999694824219,69.80000305175781,22488.0
+2025-03-05,70.0999984741211,70.19999694824219,67.0999984741211,68.4000015258789,18216.0
+2025-03-06,67.19999694824219,68.4000015258789,66.0999984741211,66.0999984741211,17240.0
+2025-03-09,66.0,66.9000015258789,64.0,64.80000305175781,46654.0
+2025-03-10,64.19999694824219,65.19999694824219,62.5,62.5,30596.0
+2025-03-11,62.5,64.0,60.099998474121094,63.20000076293945,30896.0
+2025-03-12,63.70000076293945,64.5999984741211,63.0,64.5999984741211,19563.0
+2025-03-13,64.69999694824219,66.5999984741211,64.0,66.0,33309.0
+2025-03-16,65.5,67.9000015258789,65.5,67.0,9370.0
+2025-03-17,67.0,68.4000015258789,66.4000015258789,67.5,17933.0
+2025-03-18,67.4000015258789,69.30000305175781,66.19999694824219,68.4000015258789,33856.0
+2025-03-19,68.0,68.4000015258789,66.9000015258789,67.0,21182.0
+2025-03-20,67.0,67.0,67.0,67.0,0.0
+2025-03-23,68.0,68.0999984741211,66.80000305175781,66.9000015258789,9197.0
+2025-03-24,66.9000015258789,67.5999984741211,66.4000015258789,67.5999984741211,3959.0
+2025-03-25,67.80000305175781,67.80000305175781,66.4000015258789,66.5999984741211,5491.0
+2025-03-26,66.5999984741211,67.9000015258789,66.5999984741211,67.5,8030.0
+2025-03-27,67.4000015258789,73.0999984741211,67.4000015258789,72.0,58324.0
+2025-04-03,74.0,75.80000305175781,71.4000015258789,72.9000015258789,70947.0
+2025-04-06,67.0,68.80000305175781,65.69999694824219,65.69999694824219,34342.0
+2025-04-07,64.5,64.80000305175781,60.29999923706055,64.69999694824219,96841.0
+2025-04-08,65.9000015258789,68.0999984741211,65.0999984741211,66.80000305175781,59560.0
+2025-04-09,65.5,66.5,63.20000076293945,63.29999923706055,32781.0
+2025-04-10,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2025-04-13,70.0,70.5999984741211,68.0999984741211,68.69999694824219,38080.0
+2025-04-14,69.80000305175781,71.5,68.5999984741211,69.0,132917.0
+2025-04-15,69.4000015258789,69.4000015258789,68.0,68.0,39524.0
+2025-04-16,67.0999984741211,67.9000015258789,66.9000015258789,67.30000305175781,38613.0
+2025-04-17,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0
+2025-04-20,67.0,68.69999694824219,67.0,67.5999984741211,15532.0
+2025-04-21,67.5999984741211,67.9000015258789,66.5,67.30000305175781,17599.0
+2025-04-22,66.5999984741211,68.4000015258789,66.5999984741211,67.80000305175781,62192.0
+2025-04-23,68.4000015258789,69.4000015258789,67.80000305175781,68.80000305175781,64473.0
+2025-04-24,68.9000015258789,69.0,68.0999984741211,68.5999984741211,22235.0
+2025-04-27,68.5,68.5999984741211,68.0,68.4000015258789,9630.0
+2025-04-28,68.4000015258789,68.4000015258789,67.4000015258789,67.80000305175781,22782.0
+2025-04-29,67.80000305175781,68.0999984741211,67.0,67.69999694824219,24853.0
+2025-04-30,67.69999694824219,70.0,66.30000305175781,66.4000015258789,177666.0
+2025-05-01,66.5,66.5999984741211,65.0,65.0999984741211,40116.0
+2025-05-04,65.0999984741211,65.30000305175781,63.79999923706055,63.79999923706055,17065.0
+2025-05-05,63.099998474121094,64.80000305175781,63.099998474121094,63.79999923706055,13828.0
+2025-05-06,64.0,65.5,64.0,64.4000015258789,25161.0
+2025-05-07,65.0,65.0,63.400001525878906,63.5,13672.0
+2025-05-08,63.5,63.70000076293945,62.29999923706055,62.29999923706055,30759.0
+2025-05-11,62.70000076293945,63.70000076293945,61.0,61.900001525878906,35747.0
+2025-05-12,62.0,64.9000015258789,62.0,64.19999694824219,110913.0
+2025-05-13,65.0,65.0999984741211,63.400001525878906,63.400001525878906,23666.0
+2025-05-14,64.5,64.5,63.599998474121094,64.4000015258789,23891.0
+2025-05-15,64.4000015258789,64.4000015258789,62.5,62.5,29744.0
+2025-05-18,62.5,62.5,62.5,62.5,0.0
+2025-05-19,62.900001525878906,64.5,62.29999923706055,62.5,81268.0
+2025-05-20,62.400001525878906,63.599998474121094,62.400001525878906,63.0,18692.0
+2025-05-21,63.70000076293945,63.70000076293945,62.29999923706055,62.5,14764.0
+2025-05-22,62.599998474121094,63.099998474121094,61.70000076293945,62.599998474121094,20098.0
+2025-05-25,62.70000076293945,63.0,61.0,61.099998474121094,20455.0
+2025-05-26,61.099998474121094,61.29999923706055,59.400001525878906,60.29999923706055,21892.0
+2025-05-27,60.5,61.900001525878906,58.20000076293945,58.599998474121094,68416.0
+2025-05-28,58.0,61.79999923706055,58.0,61.79999923706055,42754.0
+2025-05-29,62.0,63.79999923706055,61.599998474121094,63.79999923706055,41508.0
+2025-06-01,63.79999923706055,63.79999923706055,61.599998474121094,61.900001525878906,14131.0
+2025-06-02,62.0,62.29999923706055,60.5,61.099998474121094,50324.0
+2025-06-03,61.099998474121094,62.0,60.599998474121094,60.79999923706055,17251.0
+2025-06-04,61.0,62.0,60.0,61.599998474121094,52210.0
+2025-06-11,61.5,64.5,61.5,64.0999984741211,61177.0
+2025-06-12,64.0999984741211,64.0999984741211,61.900001525878906,62.29999923706055,23007.0
+2025-06-15,58.0,63.29999923706055,58.0,61.599998474121094,38632.0
+2025-06-16,63.20000076293945,63.70000076293945,61.599998474121094,63.400001525878906,29696.0
+2025-06-17,63.400001525878906,65.80000305175781,62.599998474121094,65.0,120642.0
+2025-06-18,64.80000305175781,64.80000305175781,60.900001525878906,61.20000076293945,63898.0
+2025-06-19,61.29999923706055,61.599998474121094,59.099998474121094,59.099998474121094,83191.0
+2025-06-22,59.400001525878906,61.29999923706055,59.400001525878906,60.79999923706055,44877.0
+2025-06-23,59.5,61.29999923706055,59.5,60.400001525878906,30212.0
+2025-06-24,61.5,63.5,61.5,63.0,40407.0
+2025-06-25,63.0,65.5,63.0,65.19999694824219,87634.0
+2025-06-26,65.5,65.5,64.0,64.5999984741211,36512.0
+2025-06-29,65.30000305175781,67.30000305175781,65.30000305175781,65.9000015258789,65827.0
+2025-06-30,66.30000305175781,67.25,65.9000015258789,66.0,46883.0
+2025-07-01,65.9000015258789,66.19999694824219,64.4000015258789,64.4000015258789,21334.0
+2025-07-02,65.0,65.0,63.650001525878906,63.75,26404.0
+2025-07-03,63.75,64.19999694824219,62.349998474121094,64.0,99355.0
+2025-07-06,64.0,65.1500015258789,63.54999923706055,63.75,68111.0
+2025-07-07,63.849998474121094,64.6500015258789,63.29999923706055,64.4000015258789,40952.0
+2025-07-08,64.5,64.5999984741211,63.20000076293945,63.25,26190.0
+2025-07-09,63.150001525878906,64.94999694824219,62.95000076293945,64.94999694824219,29802.0
+2025-07-10,65.0,65.0,63.75,64.5999984741211,11843.0
+2025-07-13,64.8499984741211,66.1500015258789,64.0999984741211,66.0999984741211,119554.0
+2025-07-14,66.4000015258789,66.4000015258789,64.94999694824219,65.0999984741211,73700.0
+2025-07-15,64.8499984741211,65.4000015258789,63.5,63.599998474121094,23120.0
+2025-07-16,63.75,64.0,63.0,63.349998474121094,15345.0
+2025-07-17,63.349998474121094,63.349998474121094,63.349998474121094,63.349998474121094,0.0
+2025-07-20,63.099998474121094,64.0,63.0,63.29999923706055,7192.0
+2025-07-21,63.400001525878906,63.70000076293945,62.79999923706055,62.849998474121094,6223.0
+2025-07-22,62.849998474121094,62.849998474121094,61.70000076293945,61.75,21368.0
+2025-07-23,61.95000076293945,62.5,61.95000076293945,61.95000076293945,9722.0
+2025-07-24,61.95000076293945,62.20000076293945,61.70000076293945,61.70000076293945,7588.0
+2025-07-27,61.70000076293945,63.20000076293945,61.70000076293945,63.150001525878906,15100.0
+2025-07-28,63.150001525878906,63.150001525878906,61.70000076293945,62.04999923706055,6901.0
+2025-07-29,61.849998474121094,62.0,60.70000076293945,61.29999923706055,10630.0
+2025-07-30,61.29999923706055,62.95000076293945,60.79999923706055,61.70000076293945,32472.0
+2025-07-31,61.70000076293945,61.70000076293945,60.95000076293945,61.20000076293945,10598.0
+2025-08-03,61.0,61.0,60.099998474121094,60.95000076293945,10428.0
+2025-08-04,60.400001525878906,62.0,60.400001525878906,61.0,27613.0
+2025-08-05,61.099998474121094,63.0,61.099998474121094,61.900001525878906,31037.0
+2025-08-06,62.5,62.5,61.650001525878906,62.150001525878906,23094.0
+2025-08-07,62.79999923706055,64.0,62.099998474121094,63.20000076293945,57349.0
+2025-08-10,63.20000076293945,65.5,62.95000076293945,63.900001525878906,36209.0
+2025-08-11,64.0,66.75,63.5,66.05000305175781,106997.0
+2025-08-12,66.05000305175781,66.5999984741211,63.849998474121094,63.849998474121094,38217.0
+2025-08-13,65.80000305175781,65.80000305175781,62.54999923706055,62.599998474121094,21927.0
+2025-08-14,62.650001525878906,63.099998474121094,62.400001525878906,62.650001525878906,9156.0
+2025-08-17,62.650001525878906,65.75,62.599998474121094,65.4000015258789,48172.0
+2025-08-18,65.69999694824219,66.5999984741211,64.5999984741211,66.19999694824219,33979.0
+2025-08-19,66.4000015258789,66.4000015258789,64.5999984741211,64.75,37564.0
+2025-08-20,64.94999694824219,66.0,64.5999984741211,64.5999984741211,17912.0
+2025-08-21,64.1500015258789,64.80000305175781,63.5,63.599998474121094,18939.0
+2025-08-24,63.5,64.69999694824219,63.400001525878906,63.400001525878906,38852.0
+2025-08-25,63.599998474121094,63.599998474121094,62.599998474121094,62.79999923706055,30486.0
+2025-08-26,63.150001525878906,64.5,62.650001525878906,64.5,23615.0
+2025-08-27,64.5,64.5,63.650001525878906,63.650001525878906,8776.0
+2025-08-28,63.650001525878906,64.30000305175781,63.5,63.54999923706055,7142.0
+2025-08-31,63.45000076293945,63.45000076293945,62.0,62.150001525878906,12027.0
+2025-09-01,61.79999923706055,62.400001525878906,61.04999923706055,61.150001525878906,8058.0
+2025-09-02,61.20000076293945,62.25,60.54999923706055,61.0,16322.0
+2025-09-03,62.0,62.0,61.150001525878906,61.54999923706055,27563.0
+2025-09-04,61.0,62.45000076293945,61.0,62.45000076293945,22449.0
diff --git a/data/4322.csv b/data/4322.csv
new file mode 100644
index 0000000000000000000000000000000000000000..85c988d8268a227f855735aa99d81c22648b2b9c
--- /dev/null
+++ b/data/4322.csv
@@ -0,0 +1,792 @@
+date,open,high,low,close,volume
+2022-07-03,9.760000228881836,9.791999816894531,9.600000381469727,9.600000381469727,2272600.0
+2022-07-04,9.616000175476074,9.663999557495117,9.600000381469727,9.600000381469727,1582537.0
+2022-07-05,9.567999839782715,9.696000099182129,9.520000457763672,9.631999969482422,924150.0
+2022-07-06,9.600000381469727,9.680000305175781,9.600000381469727,9.631999969482422,719012.0
+2022-07-13,9.631999969482422,9.727999687194824,9.600000381469727,9.616000175476074,1538387.0
+2022-07-14,9.631999969482422,9.680000305175781,9.520000457763672,9.520000457763672,2392050.0
+2022-07-17,9.583999633789062,9.616000175476074,9.520000457763672,9.583999633789062,1345775.0
+2022-07-18,9.53600025177002,9.616000175476074,9.53600025177002,9.600000381469727,714275.0
+2022-07-19,9.64799976348877,9.680000305175781,9.600000381469727,9.600000381469727,1356462.0
+2022-07-20,9.600000381469727,9.663999557495117,9.53600025177002,9.663999557495117,892200.0
+2022-07-21,9.631999969482422,10.272000312805176,9.552000045776367,9.904000282287598,8031250.0
+2022-07-24,9.904000282287598,9.984000205993652,9.760000228881836,9.807999610900879,825850.0
+2022-07-25,9.760000228881836,9.871999740600586,9.64799976348877,9.64799976348877,1094375.0
+2022-07-26,9.727999687194824,9.727999687194824,9.600000381469727,9.600000381469727,650325.0
+2022-07-27,9.616000175476074,9.95199966430664,9.616000175476074,9.696000099182129,1717500.0
+2022-07-28,9.711999893188477,9.84000015258789,9.680000305175781,9.680000305175781,664325.0
+2022-07-31,9.711999893188477,9.84000015258789,9.663999557495117,9.680000305175781,637050.0
+2022-08-01,9.711999893188477,9.791999816894531,9.680000305175781,9.760000228881836,832012.0
+2022-08-02,9.711999893188477,9.760000228881836,9.631999969482422,9.64799976348877,1694662.0
+2022-08-03,9.631999969482422,9.807999610900879,9.631999969482422,9.791999816894531,804300.0
+2022-08-04,9.807999610900879,10.112000465393066,9.760000228881836,9.935999870300293,6461812.0
+2022-08-07,9.95199966430664,10.399999618530273,9.95199966430664,10.15999984741211,3857862.0
+2022-08-08,10.239999771118164,10.368000030517578,10.208000183105469,10.319999694824219,4942700.0
+2022-08-09,10.319999694824219,10.319999694824219,9.760000228881836,9.824000358581543,3429012.0
+2022-08-10,9.807999610900879,9.920000076293945,9.760000228881836,9.84000015258789,1136187.0
+2022-08-11,9.904000282287598,9.904000282287598,9.807999610900879,9.824000358581543,1573387.0
+2022-08-14,9.920000076293945,10.0,9.824000358581543,9.871999740600586,2220237.0
+2022-08-15,9.824000358581543,9.84000015258789,9.711999893188477,9.760000228881836,860950.0
+2022-08-16,9.711999893188477,9.824000358581543,9.711999893188477,9.760000228881836,1063262.0
+2022-08-17,9.824000358581543,10.0,9.824000358581543,9.887999534606934,2977850.0
+2022-08-18,9.920000076293945,10.128000259399414,9.920000076293945,10.079999923706055,1987962.0
+2022-08-21,10.095999717712402,10.175999641418457,10.031999588012695,10.15999984741211,1145962.0
+2022-08-22,10.031999588012695,10.175999641418457,10.0,10.112000465393066,623587.0
+2022-08-23,10.064000129699707,10.175999641418457,10.0,10.079999923706055,1488000.0
+2022-08-24,10.015999794006348,10.15999984741211,9.760000228881836,9.920000076293945,3004462.0
+2022-08-25,9.920000076293945,10.031999588012695,9.887999534606934,10.0,997912.0
+2022-08-28,9.84000015258789,9.935999870300293,9.84000015258789,9.904000282287598,204987.0
+2022-08-29,9.935999870300293,9.95199966430664,9.904000282287598,9.920000076293945,129650.0
+2022-08-30,9.920000076293945,9.984000205993652,9.920000076293945,9.935999870300293,242887.0
+2022-08-31,9.920000076293945,10.128000259399414,9.887999534606934,10.079999923706055,893412.0
+2022-09-01,10.079999923706055,11.039999961853027,10.079999923706055,10.880000114440918,6097225.0
+2022-09-04,10.960000038146973,11.279999732971191,10.46399974822998,10.479999542236328,2553300.0
+2022-09-05,10.479999542236328,10.960000038146973,10.432000160217285,10.592000007629395,2753175.0
+2022-09-06,10.607999801635742,10.880000114440918,10.479999542236328,10.784000396728516,1945100.0
+2022-09-07,10.784000396728516,10.800000190734863,10.479999542236328,10.576000213623047,462125.0
+2022-09-08,10.784000396728516,10.784000396728516,10.5600004196167,10.67199993133545,627862.0
+2022-09-11,10.751999855041504,11.199999809265137,10.720000267028809,10.880000114440918,2720125.0
+2022-09-12,11.008000373840332,11.119999885559082,10.815999984741211,10.960000038146973,1535887.0
+2022-09-13,11.055999755859375,11.520000457763672,11.039999961853027,11.039999961853027,2818887.0
+2022-09-14,10.720000267028809,11.008000373840332,10.687999725341797,10.911999702453613,896575.0
+2022-09-15,10.97599983215332,11.104000091552734,10.86400032043457,10.960000038146973,713187.0
+2022-09-18,10.800000190734863,10.880000114440918,10.607999801635742,10.720000267028809,895412.0
+2022-09-19,10.720000267028809,10.86400032043457,10.416000366210938,10.784000396728516,743675.0
+2022-09-20,10.86400032043457,10.911999702453613,10.720000267028809,10.847999572753906,684175.0
+2022-09-21,10.944000244140625,11.53600025177002,10.880000114440918,11.312000274658203,1556612.0
+2022-09-25,10.5600004196167,11.199999809265137,10.5600004196167,10.86400032043457,1769825.0
+2022-09-26,11.02400016784668,11.631999969482422,11.02400016784668,11.232000350952148,2198475.0
+2022-09-27,11.279999732971191,11.503999710083008,11.248000144958496,11.295999526977539,1129100.0
+2022-09-28,11.279999732971191,11.392000198364258,11.104000091552734,11.359999656677246,1096587.0
+2022-09-29,11.48799991607666,11.48799991607666,11.248000144958496,11.312000274658203,1391350.0
+2022-10-02,11.119999885559082,11.312000274658203,11.039999961853027,11.279999732971191,452362.0
+2022-10-03,11.215999603271484,11.711999893188477,11.215999603271484,11.616000175476074,1915412.0
+2022-10-04,11.616000175476074,11.616000175476074,11.616000175476074,11.616000175476074,0.0
+2022-10-05,11.600000381469727,11.600000381469727,11.263999938964844,11.4399995803833,1329375.0
+2022-10-06,11.4399995803833,11.567999839782715,11.263999938964844,11.4399995803833,2228062.0
+2022-10-09,11.343999862670898,11.343999862670898,11.152000427246094,11.279999732971191,555925.0
+2022-10-10,11.215999603271484,11.215999603271484,10.944000244140625,10.97599983215332,630437.0
+2022-10-11,11.168000221252441,11.503999710083008,11.168000221252441,11.199999809265137,970500.0
+2022-10-12,11.263999938964844,11.279999732971191,11.071999549865723,11.088000297546387,763275.0
+2022-10-13,11.088000297546387,11.279999732971191,10.928000450134277,10.928000450134277,686812.0
+2022-10-16,10.800000190734863,10.960000038146973,10.800000190734863,10.880000114440918,91100.0
+2022-10-17,11.02400016784668,11.343999862670898,11.02400016784668,11.199999809265137,1145837.0
+2022-10-18,11.168000221252441,11.343999862670898,11.152000427246094,11.343999862670898,591200.0
+2022-10-19,11.343999862670898,11.407999992370605,11.279999732971191,11.359999656677246,476287.0
+2022-10-20,11.279999732971191,11.32800006866455,11.215999603271484,11.232000350952148,152587.0
+2022-10-23,11.359999656677246,11.359999656677246,11.263999938964844,11.263999938964844,306162.0
+2022-10-24,11.215999603271484,11.32800006866455,11.039999961853027,11.32800006866455,997787.0
+2022-10-25,11.232000350952148,11.760000228881836,11.232000350952148,11.663999557495117,1672537.0
+2022-10-26,11.807999610900879,11.807999610900879,11.119999885559082,11.199999809265137,3160562.0
+2022-10-27,11.199999809265137,11.279999732971191,10.720000267028809,10.720000267028809,1736400.0
+2022-10-30,10.847999572753906,10.960000038146973,10.592000007629395,10.704000473022461,1205075.0
+2022-10-31,10.704000473022461,10.704000473022461,10.704000473022461,10.704000473022461,0.0
+2022-11-01,10.767999649047852,10.86400032043457,10.62399959564209,10.640000343322754,370762.0
+2022-11-02,10.592000007629395,10.736000061035156,10.239999771118164,10.479999542236328,382012.0
+2022-11-03,10.5600004196167,10.767999649047852,10.527999877929688,10.704000473022461,427875.0
+2022-11-06,10.576000213623047,10.800000190734863,10.576000213623047,10.687999725341797,299600.0
+2022-11-07,10.656000137329102,10.720000267028809,10.399999618530273,10.5600004196167,792400.0
+2022-11-08,10.607999801635742,10.607999801635742,10.319999694824219,10.319999694824219,844462.0
+2022-11-09,10.319999694824219,10.687999725341797,10.255999565124512,10.640000343322754,376500.0
+2022-11-10,10.576000213623047,10.62399959564209,10.383999824523926,10.576000213623047,309937.0
+2022-11-13,10.751999855041504,10.751999855041504,10.383999824523926,10.432000160217285,337800.0
+2022-11-14,10.319999694824219,10.5600004196167,9.968000411987305,10.527999877929688,625737.0
+2022-11-15,10.383999824523926,10.416000366210938,10.303999900817871,10.383999824523926,240987.0
+2022-11-16,10.288000106811523,10.288000106811523,10.0,10.064000129699707,721287.0
+2022-11-17,10.079999923706055,10.079999923706055,9.920000076293945,10.031999588012695,685975.0
+2022-11-20,10.015999794006348,10.079999923706055,9.84000015258789,10.031999588012695,798350.0
+2022-11-21,10.0,10.079999923706055,9.887999534606934,9.904000282287598,472537.0
+2022-11-22,9.984000205993652,9.984000205993652,9.631999969482422,9.744000434875488,1056225.0
+2022-11-24,9.776000022888184,9.776000022888184,9.567999839782715,9.600000381469727,2606787.0
+2022-11-27,9.600000381469727,9.600000381469727,9.567999839782715,9.583999633789062,417100.0
+2022-11-28,9.503999710083008,9.600000381469727,9.295999526977539,9.312000274658203,586287.0
+2022-11-29,9.343999862670898,9.472000122070312,9.008000373840332,9.13599967956543,1016175.0
+2022-11-30,9.13599967956543,9.13599967956543,9.13599967956543,9.13599967956543,0.0
+2022-12-01,9.13599967956543,9.13599967956543,9.13599967956543,9.13599967956543,0.0
+2022-12-04,9.583999633789062,9.631999969482422,9.48799991607666,9.567999839782715,164112.0
+2022-12-05,9.456000328063965,9.472000122070312,9.279999732971191,9.392000198364258,212512.0
+2022-12-06,9.359999656677246,9.4399995803833,9.263999938964844,9.359999656677246,284350.0
+2022-12-07,9.48799991607666,9.48799991607666,9.279999732971191,9.359999656677246,58312.0
+2022-12-08,9.359999656677246,9.680000305175781,9.168000221252441,9.680000305175781,754200.0
+2022-12-11,9.680000305175781,9.84000015258789,9.520000457763672,9.616000175476074,895575.0
+2022-12-12,9.279999732971191,9.600000381469727,9.199999809265137,9.279999732971191,513912.0
+2022-12-13,9.359999656677246,9.53600025177002,9.359999656677246,9.48799991607666,692275.0
+2022-12-14,9.520000457763672,9.776000022888184,9.520000457763672,9.53600025177002,1093425.0
+2022-12-15,9.711999893188477,10.095999717712402,9.680000305175781,10.064000129699707,1480800.0
+2022-12-18,9.920000076293945,10.079999923706055,9.84000015258789,9.904000282287598,315225.0
+2022-12-19,9.791999816894531,10.031999588012695,9.760000228881836,9.84000015258789,269612.0
+2022-12-20,9.776000022888184,10.015999794006348,9.600000381469727,10.015999794006348,336000.0
+2022-12-21,10.015999794006348,10.015999794006348,9.887999534606934,9.968000411987305,122887.0
+2022-12-22,9.855999946594238,9.95199966430664,9.855999946594238,9.920000076293945,293475.0
+2022-12-25,9.84000015258789,10.128000259399414,9.84000015258789,10.112000465393066,273337.0
+2022-12-26,10.15999984741211,10.175999641418457,9.95199966430664,10.04800033569336,304187.0
+2022-12-27,9.935999870300293,10.031999588012695,9.84000015258789,9.984000205993652,312750.0
+2022-12-28,9.920000076293945,10.144000053405762,9.855999946594238,9.920000076293945,600712.0
+2022-12-29,9.920000076293945,9.984000205993652,9.855999946594238,9.887999534606934,467150.0
+2023-01-01,10.0,10.0,9.760000228881836,9.824000358581543,461400.0
+2023-01-02,9.824000358581543,9.935999870300293,9.824000358581543,9.904000282287598,150200.0
+2023-01-03,9.904000282287598,9.904000282287598,9.904000282287598,9.904000282287598,0.0
+2023-01-04,9.920000076293945,10.015999794006348,9.696000099182129,9.727999687194824,795325.0
+2023-01-05,9.711999893188477,9.935999870300293,9.680000305175781,9.824000358581543,521012.0
+2023-01-08,9.824000358581543,9.904000282287598,9.776000022888184,9.776000022888184,416800.0
+2023-01-09,9.760000228881836,9.855999946594238,9.760000228881836,9.84000015258789,108487.0
+2023-01-10,9.791999816894531,9.871999740600586,9.760000228881836,9.824000358581543,194300.0
+2023-01-11,9.855999946594238,9.920000076293945,9.855999946594238,9.855999946594238,91012.0
+2023-01-12,9.824000358581543,9.824000358581543,9.760000228881836,9.776000022888184,160462.0
+2023-01-15,9.776000022888184,9.776000022888184,9.776000022888184,9.776000022888184,0.0
+2023-01-16,9.84000015258789,9.920000076293945,9.791999816894531,9.920000076293945,138650.0
+2023-01-17,9.920000076293945,10.0,9.84000015258789,9.84000015258789,381087.0
+2023-01-18,9.920000076293945,10.0,9.84000015258789,9.84000015258789,381087.0
+2023-01-19,9.696000099182129,9.727999687194824,9.53600025177002,9.631999969482422,379725.0
+2023-01-22,9.631999969482422,9.631999969482422,9.631999969482422,9.631999969482422,0.0
+2023-01-23,9.696000099182129,9.84000015258789,9.680000305175781,9.84000015258789,247462.0
+2023-01-24,9.84000015258789,9.871999740600586,9.791999816894531,9.855999946594238,450212.0
+2023-01-25,9.855999946594238,10.0,9.824000358581543,9.824000358581543,483100.0
+2023-01-26,9.791999816894531,9.791999816894531,9.680000305175781,9.680000305175781,187925.0
+2023-01-29,9.696000099182129,9.696000099182129,9.600000381469727,9.600000381469727,241075.0
+2023-01-30,9.663999557495117,9.791999816894531,9.631999969482422,9.760000228881836,143900.0
+2023-01-31,9.680000305175781,9.824000358581543,9.64799976348877,9.744000434875488,215950.0
+2023-02-01,9.776000022888184,9.920000076293945,9.760000228881836,9.807999610900879,270362.0
+2023-02-02,9.807999610900879,9.84000015258789,9.760000228881836,9.807999610900879,267250.0
+2023-02-05,9.920000076293945,9.95199966430664,9.871999740600586,9.904000282287598,629925.0
+2023-02-06,9.920000076293945,10.288000106811523,9.920000076293945,10.272000312805176,2303787.0
+2023-02-07,10.319999694824219,10.527999877929688,10.175999641418457,10.303999900817871,1915000.0
+2023-02-08,10.303999900817871,10.399999618530273,10.223999977111816,10.303999900817871,576337.0
+2023-02-09,10.272000312805176,10.288000106811523,10.175999641418457,10.272000312805176,1089850.0
+2023-02-12,10.272000312805176,10.272000312805176,10.272000312805176,10.272000312805176,0.0
+2023-02-13,10.319999694824219,10.432000160217285,10.288000106811523,10.416000366210938,484000.0
+2023-02-14,10.432000160217285,10.86400032043457,10.432000160217285,10.720000267028809,2377437.0
+2023-02-15,10.67199993133545,10.67199993133545,10.576000213623047,10.592000007629395,727400.0
+2023-02-16,10.67199993133545,10.720000267028809,10.5600004196167,10.5600004196167,281400.0
+2023-02-19,10.5600004196167,10.5600004196167,10.208000183105469,10.336000442504883,1063600.0
+2023-02-20,10.303999900817871,10.479999542236328,10.223999977111816,10.255999565124512,1466462.0
+2023-02-21,10.255999565124512,10.288000106811523,10.04800033569336,10.079999923706055,546637.0
+2023-02-23,10.079999923706055,10.192000389099121,10.064000129699707,10.15999984741211,182650.0
+2023-02-26,10.079999923706055,10.095999717712402,9.855999946594238,9.855999946594238,200912.0
+2023-02-27,9.871999740600586,10.079999923706055,9.871999740600586,9.887999534606934,279950.0
+2023-02-28,9.920000076293945,10.239999771118164,9.871999740600586,10.239999771118164,538437.0
+2023-03-01,10.223999977111816,10.223999977111816,9.760000228881836,9.791999816894531,2850.0
+2023-03-02,9.871999740600586,9.904000282287598,9.760000228881836,9.776000022888184,4325.0
+2023-03-05,9.807999610900879,9.904000282287598,9.807999610900879,9.855999946594238,2475.0
+2023-03-06,9.855999946594238,9.855999946594238,9.855999946594238,9.855999946594238,0.0
+2023-03-07,9.855999946594238,9.855999946594238,9.855999946594238,9.855999946594238,0.0
+2023-03-08,9.711999893188477,9.855999946594238,9.680000305175781,9.680000305175781,2537.0
+2023-03-09,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0
+2023-03-12,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0
+2023-03-13,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0
+2023-03-14,9.680000305175781,9.744000434875488,9.520000457763672,9.552000045776367,2000.0
+2023-03-15,9.456000328063965,9.456000328063965,9.295999526977539,9.359999656677246,13537.0
+2023-03-16,9.359999656677246,9.407999992370605,9.199999809265137,9.232000350952148,6850.0
+2023-03-19,9.232000350952148,9.232000350952148,9.232000350952148,9.232000350952148,0.0
+2023-03-20,9.520000457763672,9.631999969482422,9.4399995803833,9.503999710083008,3825.0
+2023-03-21,9.520000457763672,9.663999557495117,9.503999710083008,9.520000457763672,12500.0
+2023-03-22,9.552000045776367,9.616000175476074,9.53600025177002,9.600000381469727,4212.0
+2023-03-23,9.567999839782715,9.583999633789062,9.520000457763672,9.583999633789062,6562.0
+2023-03-26,9.583999633789062,9.583999633789062,9.583999633789062,9.583999633789062,0.0
+2023-03-27,9.583999633789062,9.583999633789062,9.583999633789062,9.583999633789062,0.0
+2023-03-28,9.583999633789062,9.583999633789062,9.583999633789062,9.583999633789062,0.0
+2023-03-29,9.583999633789062,9.583999633789062,9.583999633789062,9.583999633789062,0.0
+2023-03-30,9.48799991607666,9.520000457763672,9.4399995803833,9.48799991607666,5000.0
+2023-04-02,9.48799991607666,9.48799991607666,9.48799991607666,9.48799991607666,0.0
+2023-04-03,9.552000045776367,9.696000099182129,9.53600025177002,9.64799976348877,4400.0
+2023-04-04,9.744000434875488,9.776000022888184,9.64799976348877,9.696000099182129,3125.0
+2023-04-05,9.760000228881836,9.760000228881836,9.520000457763672,9.567999839782715,6250.0
+2023-04-06,9.680000305175781,9.680000305175781,9.423999786376953,9.4399995803833,5000.0
+2023-04-09,9.616000175476074,9.760000228881836,9.520000457763672,9.600000381469727,15962.0
+2023-04-10,9.600000381469727,9.663999557495117,9.48799991607666,9.520000457763672,1625.0
+2023-04-11,9.53600025177002,9.53600025177002,9.407999992370605,9.4399995803833,11250.0
+2023-04-12,9.279999732971191,9.472000122070312,9.279999732971191,9.407999992370605,3750.0
+2023-04-13,9.423999786376953,9.552000045776367,9.423999786376953,9.48799991607666,1612.0
+2023-04-16,9.4399995803833,9.48799991607666,9.407999992370605,9.4399995803833,3125.0
+2023-04-17,9.472000122070312,9.48799991607666,9.359999656677246,9.423999786376953,1625.0
+2023-04-25,9.520000457763672,9.520000457763672,9.359999656677246,9.423999786376953,2275.0
+2023-04-26,9.423999786376953,9.48799991607666,9.37600040435791,9.4399995803833,31250.0
+2023-04-27,9.4399995803833,9.53600025177002,9.407999992370605,9.407999992370605,3400.0
+2023-04-30,9.407999992370605,9.407999992370605,9.407999992370605,9.407999992370605,0.0
+2023-05-01,9.407999992370605,9.407999992370605,9.407999992370605,9.407999992370605,0.0
+2023-05-02,9.744000434875488,9.807999610900879,9.552000045776367,9.776000022888184,6250.0
+2023-05-03,10.479999542236328,10.736000061035156,10.0,10.064000129699707,1750.0
+2023-05-04,10.0,10.0,9.600000381469727,9.600000381469727,2996.0
+2023-05-07,9.199999809265137,9.520000457763672,9.184000015258789,9.407999992370605,3492.0
+2023-05-08,9.472000122070312,9.791999816894531,9.4399995803833,9.663999557495117,2823.0
+2023-05-09,9.727999687194824,9.727999687194824,9.456000328063965,9.503999710083008,2500.0
+2023-05-10,9.472000122070312,9.711999893188477,9.407999992370605,9.64799976348877,2000.0
+2023-05-11,9.631999969482422,9.696000099182129,9.583999633789062,9.583999633789062,6250.0
+2023-05-14,9.600000381469727,9.600000381469727,9.48799991607666,9.48799991607666,2750.0
+2023-05-15,9.520000457763672,9.520000457763672,9.4399995803833,9.456000328063965,4940.0
+2023-05-16,9.423999786376953,9.503999710083008,9.359999656677246,9.392000198364258,2400.0
+2023-05-17,9.392000198364258,9.4399995803833,9.263999938964844,9.343999862670898,1875.0
+2023-05-18,9.359999656677246,9.359999656677246,9.279999732971191,9.295999526977539,17081.0
+2023-05-21,9.215999603271484,9.279999732971191,9.152000427246094,9.199999809265137,2375.0
+2023-05-22,9.215999603271484,9.343999862670898,9.199999809265137,9.279999732971191,1797.0
+2023-05-23,9.343999862670898,9.37600040435791,9.119999885559082,9.119999885559082,2300.0
+2023-05-24,9.199999809265137,9.199999809265137,9.071999549865723,9.119999885559082,3750.0
+2023-05-25,9.168000221252441,9.248000144958496,9.104000091552734,9.199999809265137,7812.0
+2023-05-28,9.279999732971191,9.37600040435791,9.199999809265137,9.248000144958496,1875.0
+2023-05-29,9.248000144958496,9.295999526977539,9.184000015258789,9.199999809265137,2006.0
+2023-05-30,9.199999809265137,9.248000144958496,9.184000015258789,9.199999809265137,6250.0
+2023-05-31,9.199999809265137,9.248000144958496,9.119999885559082,9.248000144958496,2500.0
+2023-06-01,9.199999809265137,9.199999809265137,9.13599967956543,9.152000427246094,4770.0
+2023-06-04,9.184000015258789,9.232000350952148,9.119999885559082,9.168000221252441,2500.0
+2023-06-05,9.168000221252441,9.184000015258789,9.119999885559082,9.184000015258789,12968.0
+2023-06-06,9.152000427246094,9.184000015258789,9.13599967956543,9.184000015258789,2777.0
+2023-06-07,9.184000015258789,9.184000015258789,9.119999885559082,9.119999885559082,3401.0
+2023-06-08,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2023-06-11,9.119999885559082,9.13599967956543,9.071999549865723,9.119999885559082,1735.0
+2023-06-12,9.13599967956543,9.279999732971191,9.104000091552734,9.232000350952148,7922.0
+2023-06-13,9.295999526977539,9.295999526977539,9.199999809265137,9.232000350952148,2126.0
+2023-06-14,9.248000144958496,9.279999732971191,9.184000015258789,9.248000144958496,3526.0
+2023-06-15,9.248000144958496,9.312000274658203,9.232000350952148,9.248000144958496,1706.0
+2023-06-18,9.279999732971191,9.279999732971191,9.232000350952148,9.232000350952148,3750.0
+2023-06-19,9.215999603271484,9.215999603271484,9.119999885559082,9.119999885559082,1522827.0
+2023-06-20,9.119999885559082,9.152000427246094,9.071999549865723,9.13599967956543,1105778.0
+2023-06-21,9.119999885559082,9.152000427246094,9.088000297546387,9.088000297546387,738790.0
+2023-06-22,9.119999885559082,9.13599967956543,9.071999549865723,9.104000091552734,927336.0
+2023-07-02,9.199999809265137,9.199999809265137,9.071999549865723,9.088000297546387,1106376.0
+2023-07-03,9.119999885559082,9.119999885559082,9.088000297546387,9.104000091552734,779206.0
+2023-07-04,9.088000297546387,9.168000221252441,9.071999549865723,9.13599967956543,1158751.0
+2023-07-05,9.13599967956543,9.152000427246094,9.071999549865723,9.104000091552734,1195677.0
+2023-07-06,9.104000091552734,9.152000427246094,9.088000297546387,9.104000091552734,796838.0
+2023-07-09,9.104000091552734,9.119999885559082,9.088000297546387,9.119999885559082,825006.0
+2023-07-10,9.104000091552734,9.119999885559082,9.02400016784668,9.02400016784668,2519486.0
+2023-07-11,9.02400016784668,9.088000297546387,8.97599983215332,9.088000297546387,1998216.0
+2023-07-12,9.119999885559082,9.4399995803833,9.104000091552734,9.359999656677246,6699146.0
+2023-07-13,9.359999656677246,9.567999839782715,9.359999656677246,9.4399995803833,3471378.0
+2023-07-16,9.520000457763672,9.53600025177002,9.392000198364258,9.423999786376953,3036875.0
+2023-07-17,9.407999992370605,9.423999786376953,9.248000144958496,9.32800006866455,1712170.0
+2023-07-18,9.32800006866455,9.4399995803833,9.184000015258789,9.279999732971191,2343385.0
+2023-07-19,9.312000274658203,9.343999862670898,9.184000015258789,9.279999732971191,1630658.0
+2023-07-20,9.248000144958496,9.279999732971191,9.039999961853027,9.104000091552734,3303166.0
+2023-07-23,9.289999961853027,9.380000114440918,9.15999984741211,9.199999809265137,2088058.0
+2023-07-24,9.199999809265137,9.199999809265137,9.039999961853027,9.0600004196167,1016367.0
+2023-07-25,8.930000305175781,9.119999885559082,8.899999618530273,9.029999732971191,1868926.0
+2023-07-26,9.079999923706055,9.100000381469727,9.010000228881836,9.09000015258789,1154736.0
+2023-07-27,9.100000381469727,9.170000076293945,9.020000457763672,9.15999984741211,1113713.0
+2023-07-30,9.170000076293945,9.170000076293945,9.020000457763672,9.050000190734863,849028.0
+2023-07-31,9.050000190734863,9.069999694824219,9.0,9.029999732971191,848428.0
+2023-08-01,9.25,9.300000190734863,9.109999656677246,9.149999618530273,2209829.0
+2023-08-02,9.15999984741211,9.1899995803833,9.039999961853027,9.079999923706055,1068347.0
+2023-08-03,9.09000015258789,9.119999885559082,9.020000457763672,9.079999923706055,892211.0
+2023-08-06,9.079999923706055,9.100000381469727,9.0,9.010000228881836,868801.0
+2023-08-07,9.010000228881836,9.020000457763672,8.880000114440918,8.930000305175781,1411093.0
+2023-08-08,8.890000343322754,8.979999542236328,8.890000343322754,8.9399995803833,854171.0
+2023-08-09,9.0,9.0,8.899999618530273,8.949999809265137,671665.0
+2023-08-10,8.989999771118164,9.020000457763672,8.920000076293945,8.970000267028809,839818.0
+2023-08-13,9.0,9.039999961853027,8.960000038146973,9.029999732971191,807539.0
+2023-08-14,9.050000190734863,9.0600004196167,8.989999771118164,9.050000190734863,572208.0
+2023-08-15,9.039999961853027,9.050000190734863,8.989999771118164,9.0,578961.0
+2023-08-16,9.0,9.010000228881836,8.930000305175781,8.970000267028809,559155.0
+2023-08-17,9.010000228881836,9.010000228881836,8.920000076293945,8.960000038146973,381627.0
+2023-08-20,8.949999809265137,9.010000228881836,8.949999809265137,8.979999542236328,397786.0
+2023-08-21,9.010000228881836,9.010000228881836,8.859999656677246,8.930000305175781,747216.0
+2023-08-22,8.920000076293945,9.010000228881836,8.829999923706055,8.960000038146973,950932.0
+2023-08-23,9.0,9.0,8.899999618530273,8.9399995803833,508138.0
+2023-08-24,8.90999984741211,8.979999542236328,8.90999984741211,8.920000076293945,369502.0
+2023-08-27,8.989999771118164,8.989999771118164,8.90999984741211,8.930000305175781,536707.0
+2023-08-28,8.9399995803833,8.9399995803833,8.880000114440918,8.90999984741211,445515.0
+2023-08-29,8.90999984741211,8.90999984741211,8.880000114440918,8.890000343322754,426341.0
+2023-08-30,8.890000343322754,8.90999984741211,8.84000015258789,8.890000343322754,543744.0
+2023-08-31,8.949999809265137,8.949999809265137,8.869999885559082,8.869999885559082,500395.0
+2023-09-03,8.880000114440918,8.890000343322754,8.8100004196167,8.850000381469727,491635.0
+2023-09-04,8.850000381469727,8.880000114440918,8.819999694824219,8.84000015258789,562688.0
+2023-09-05,8.84000015258789,8.9399995803833,8.819999694824219,8.869999885559082,665084.0
+2023-09-06,8.880000114440918,8.979999542236328,8.869999885559082,8.960000038146973,862150.0
+2023-09-07,8.960000038146973,9.0,8.880000114440918,8.890000343322754,558593.0
+2023-09-10,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0
+2023-09-11,8.869999885559082,8.890000343322754,8.800000190734863,8.829999923706055,682833.0
+2023-09-12,8.850000381469727,9.25,8.84000015258789,9.09000015258789,4076014.0
+2023-09-13,9.15999984741211,9.15999984741211,8.979999542236328,9.0,1489390.0
+2023-09-14,9.020000457763672,9.109999656677246,8.989999771118164,9.109999656677246,1100244.0
+2023-09-17,9.149999618530273,9.149999618530273,9.100000381469727,9.109999656677246,871808.0
+2023-09-18,9.119999885559082,9.1899995803833,9.020000457763672,9.100000381469727,1168850.0
+2023-09-19,9.100000381469727,9.130000114440918,9.029999732971191,9.100000381469727,896114.0
+2023-09-20,9.140000343322754,9.149999618530273,9.100000381469727,9.109999656677246,977636.0
+2023-09-21,9.109999656677246,9.170000076293945,9.079999923706055,9.149999618530273,985291.0
+2023-09-25,9.119999885559082,9.119999885559082,8.970000267028809,8.979999542236328,696174.0
+2023-09-26,8.989999771118164,8.989999771118164,8.84000015258789,8.880000114440918,497560.0
+2023-09-27,8.880000114440918,9.0,8.850000381469727,8.949999809265137,515319.0
+2023-09-28,8.949999809265137,8.979999542236328,8.869999885559082,8.920000076293945,373245.0
+2023-10-01,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0.0
+2023-10-02,8.800000190734863,8.8100004196167,8.720000267028809,8.729999542236328,268306.0
+2023-10-03,8.729999542236328,8.770000457763672,8.59000015258789,8.600000381469727,772058.0
+2023-10-04,8.59000015258789,8.59000015258789,8.489999771118164,8.5,384319.0
+2023-10-05,8.510000228881836,8.520000457763672,8.329999923706055,8.420000076293945,616775.0
+2023-10-08,8.359999656677246,8.399999618530273,8.010000228881836,8.15999984741211,674397.0
+2023-10-09,8.199999809265137,8.3100004196167,8.100000381469727,8.279999732971191,268726.0
+2023-10-10,8.289999961853027,8.350000381469727,8.210000038146973,8.270000457763672,338093.0
+2023-10-11,8.3100004196167,8.3100004196167,8.079999923706055,8.100000381469727,326953.0
+2023-10-12,8.0600004196167,8.180000305175781,8.020000457763672,8.149999618530273,297350.0
+2023-10-15,8.1899995803833,8.1899995803833,8.029999732971191,8.050000190734863,268217.0
+2023-10-16,8.289999961853027,8.34000015258789,8.1899995803833,8.300000190734863,985647.0
+2023-10-17,8.300000190734863,8.369999885559082,8.289999961853027,8.350000381469727,633765.0
+2023-10-18,8.350000381469727,8.479999542236328,8.25,8.479999542236328,892271.0
+2023-10-19,8.479999542236328,8.489999771118164,8.270000457763672,8.270000457763672,437463.0
+2023-10-22,8.270000457763672,8.300000190734863,8.149999618530273,8.1899995803833,374649.0
+2023-10-23,8.199999809265137,8.199999809265137,7.989999771118164,7.989999771118164,695228.0
+2023-10-24,7.949999809265137,8.050000190734863,7.949999809265137,8.029999732971191,410575.0
+2023-10-25,8.039999961853027,8.050000190734863,7.989999771118164,8.020000457763672,627240.0
+2023-10-26,8.029999732971191,8.029999732971191,7.960000038146973,7.980000019073486,508754.0
+2023-10-29,7.980000019073486,8.0,7.900000095367432,7.960000038146973,273639.0
+2023-10-30,7.96999979019165,8.0,7.960000038146973,7.980000019073486,483328.0
+2023-10-31,7.980000019073486,8.029999732971191,7.96999979019165,7.989999771118164,656017.0
+2023-11-01,8.079999923706055,8.079999923706055,7.949999809265137,7.980000019073486,475261.0
+2023-11-02,8.0,8.069999694824219,7.980000019073486,8.0,820519.0
+2023-11-05,7.980000019073486,8.0,7.900000095367432,7.929999828338623,814359.0
+2023-11-06,7.949999809265137,7.989999771118164,7.920000076293945,7.929999828338623,454134.0
+2023-11-07,7.96999979019165,7.96999979019165,7.900000095367432,7.909999847412109,373061.0
+2023-11-08,7.909999847412109,7.949999809265137,7.900000095367432,7.940000057220459,297302.0
+2023-11-09,7.940000057220459,7.940000057220459,7.849999904632568,7.849999904632568,400603.0
+2023-11-12,7.900000095367432,7.940000057220459,7.869999885559082,7.920000076293945,418329.0
+2023-11-13,7.949999809265137,7.949999809265137,7.889999866485596,7.909999847412109,184232.0
+2023-11-14,7.940000057220459,8.630000114440918,7.889999866485596,8.210000038146973,67370801.0
+2023-11-15,8.329999923706055,8.329999923706055,8.069999694824219,8.069999694824219,1039108.0
+2023-11-16,8.010000228881836,8.100000381469727,8.010000228881836,8.050000190734863,1061533.0
+2023-11-19,8.0600004196167,8.140000343322754,8.039999961853027,8.050000190734863,626508.0
+2023-11-20,8.069999694824219,8.100000381469727,8.010000228881836,8.0600004196167,575303.0
+2023-11-21,8.100000381469727,8.270000457763672,8.079999923706055,8.100000381469727,1233229.0
+2023-11-22,8.109999656677246,8.130000114440918,8.0,8.079999923706055,887088.0
+2023-11-23,8.109999656677246,8.130000114440918,8.0,8.079999923706055,887088.0
+2023-11-26,8.020000457763672,8.020000457763672,7.920000076293945,7.949999809265137,1042000.0
+2023-11-27,8.149999618530273,8.300000190734863,8.09000015258789,8.119999885559082,2910398.0
+2023-11-28,8.149999618530273,8.149999618530273,8.029999732971191,8.050000190734863,924871.0
+2023-11-29,8.140000343322754,8.399999618530273,8.119999885559082,8.3100004196167,3834978.0
+2023-11-30,8.390000343322754,8.390000343322754,8.220000267028809,8.220000267028809,1018772.0
+2023-12-03,8.229999542236328,8.319999694824219,8.180000305175781,8.1899995803833,989605.0
+2023-12-04,8.199999809265137,8.220000267028809,8.149999618530273,8.15999984741211,606149.0
+2023-12-05,8.15999984741211,8.15999984741211,8.079999923706055,8.15999984741211,612178.0
+2023-12-06,8.15999984741211,8.1899995803833,8.100000381469727,8.109999656677246,499088.0
+2023-12-07,8.149999618530273,8.149999618530273,8.029999732971191,8.050000190734863,852253.0
+2023-12-10,8.079999923706055,8.130000114440918,8.0600004196167,8.130000114440918,494624.0
+2023-12-11,8.199999809265137,8.199999809265137,8.0600004196167,8.0600004196167,823870.0
+2023-12-12,8.100000381469727,8.100000381469727,8.050000190734863,8.069999694824219,811549.0
+2023-12-13,8.079999923706055,8.079999923706055,8.020000457763672,8.0600004196167,533242.0
+2023-12-14,8.079999923706055,8.170000076293945,8.079999923706055,8.149999618530273,863806.0
+2023-12-17,8.149999618530273,8.1899995803833,8.109999656677246,8.170000076293945,944882.0
+2023-12-18,8.180000305175781,8.1899995803833,8.119999885559082,8.140000343322754,447753.0
+2023-12-19,8.119999885559082,8.180000305175781,8.100000381469727,8.119999885559082,503985.0
+2023-12-20,8.15999984741211,8.1899995803833,8.119999885559082,8.170000076293945,386008.0
+2023-12-21,8.15999984741211,8.300000190734863,8.109999656677246,8.220000267028809,1118767.0
+2023-12-24,8.289999961853027,8.34000015258789,8.220000267028809,8.289999961853027,1298192.0
+2023-12-25,8.319999694824219,8.420000076293945,8.3100004196167,8.390000343322754,1726844.0
+2023-12-26,8.430000305175781,8.579999923706055,8.430000305175781,8.510000228881836,1737877.0
+2023-12-27,8.510000228881836,8.520000457763672,8.420000076293945,8.4399995803833,827904.0
+2023-12-28,8.460000038146973,8.5,8.430000305175781,8.489999771118164,909333.0
+2023-12-31,8.539999961853027,8.539999961853027,8.479999542236328,8.520000457763672,855778.0
+2024-01-01,8.520000457763672,8.5600004196167,8.5,8.539999961853027,825400.0
+2024-01-02,8.539999961853027,8.539999961853027,8.449999809265137,8.489999771118164,911090.0
+2024-01-03,8.529999732971191,8.569999694824219,8.449999809265137,8.449999809265137,1132201.0
+2024-01-04,8.430000305175781,8.510000228881836,8.40999984741211,8.489999771118164,633124.0
+2024-01-07,8.520000457763672,8.699999809265137,8.470000267028809,8.640000343322754,1554765.0
+2024-01-08,8.640000343322754,8.649999618530273,8.510000228881836,8.529999732971191,1068938.0
+2024-01-09,8.539999961853027,8.550000190734863,8.470000267028809,8.479999542236328,794439.0
+2024-01-10,8.479999542236328,8.569999694824219,8.460000038146973,8.569999694824219,898713.0
+2024-01-11,8.569999694824219,8.569999694824219,8.5,8.520000457763672,640700.0
+2024-01-14,8.520000457763672,8.520000457763672,8.430000305175781,8.489999771118164,693627.0
+2024-01-15,8.5,8.5600004196167,8.489999771118164,8.520000457763672,567727.0
+2024-01-16,8.520000457763672,8.520000457763672,8.4399995803833,8.5,533358.0
+2024-01-17,8.5,8.5,8.380000114440918,8.40999984741211,776460.0
+2024-01-18,8.399999618530273,8.399999618530273,8.180000305175781,8.329999923706055,714627.0
+2024-01-21,8.300000190734863,8.390000343322754,8.289999961853027,8.34000015258789,325963.0
+2024-01-22,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0
+2024-01-23,8.420000076293945,8.550000190734863,8.329999923706055,8.539999961853027,968772.0
+2024-01-24,8.520000457763672,8.670000076293945,8.460000038146973,8.59000015258789,1980569.0
+2024-01-25,8.619999885559082,9.140000343322754,8.579999923706055,8.760000228881836,4817318.0
+2024-01-28,8.770000457763672,8.869999885559082,8.75,8.760000228881836,762020.0
+2024-01-29,8.84000015258789,8.930000305175781,8.770000457763672,8.800000190734863,926622.0
+2024-01-30,8.8100004196167,8.84000015258789,8.699999809265137,8.739999771118164,1591070.0
+2024-01-31,8.729999542236328,9.0,8.710000038146973,8.899999618530273,1309447.0
+2024-02-01,8.899999618530273,8.899999618530273,8.729999542236328,8.819999694824219,705879.0
+2024-02-04,8.819999694824219,8.859999656677246,8.699999809265137,8.760000228881836,441997.0
+2024-02-05,8.760000228881836,8.979999542236328,8.75,8.960000038146973,1476247.0
+2024-02-06,8.960000038146973,9.239999771118164,8.899999618530273,9.199999809265137,3834456.0
+2024-02-07,9.199999809265137,9.199999809265137,9.010000228881836,9.170000076293945,884157.0
+2024-02-08,9.199999809265137,9.199999809265137,9.010000228881836,9.170000076293945,884157.0
+2024-02-11,9.010000228881836,9.119999885559082,8.979999542236328,9.010000228881836,519520.0
+2024-02-12,9.0,9.119999885559082,8.960000038146973,9.050000190734863,1251831.0
+2024-02-13,9.0,9.229999542236328,9.0,9.180000305175781,1513513.0
+2024-02-14,9.109999656677246,9.199999809265137,9.100000381469727,9.180000305175781,1053165.0
+2024-02-15,9.180000305175781,9.229999542236328,9.149999618530273,9.199999809265137,421151.0
+2024-02-18,9.199999809265137,9.210000038146973,9.119999885559082,9.180000305175781,803914.0
+2024-02-19,9.180000305175781,9.350000381469727,9.15999984741211,9.300000190734863,1461438.0
+2024-02-20,9.359999656677246,9.359999656677246,9.1899995803833,9.199999809265137,812420.0
+2024-02-21,9.199999809265137,9.329999923706055,9.1899995803833,9.25,1214257.0
+2024-02-25,9.229999542236328,9.350000381469727,9.229999542236328,9.300000190734863,898818.0
+2024-02-26,9.300000190734863,9.479999542236328,9.279999732971191,9.40999984741211,2280268.0
+2024-02-27,9.390000343322754,9.5,9.34000015258789,9.479999542236328,1395970.0
+2024-02-28,9.319999694824219,9.40999984741211,9.25,9.319999694824219,2159888.0
+2024-02-29,9.270000457763672,9.550000190734863,9.260000228881836,9.550000190734863,2829403.0
+2024-03-03,9.550000190734863,9.550000190734863,9.3100004196167,9.34000015258789,656515.0
+2024-03-04,9.34000015258789,9.34000015258789,9.029999732971191,9.170000076293945,1324678.0
+2024-03-05,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0
+2024-03-06,9.15999984741211,9.260000228881836,9.119999885559082,9.1899995803833,1204997.0
+2024-03-07,9.180000305175781,9.279999732971191,9.170000076293945,9.220000267028809,357844.0
+2024-03-10,9.260000228881836,9.329999923706055,9.220000267028809,9.329999923706055,754867.0
+2024-03-11,9.34000015258789,9.850000381469727,9.319999694824219,9.699999809265137,5373680.0
+2024-03-12,9.699999809265137,9.699999809265137,9.470000267028809,9.520000457763672,643494.0
+2024-03-13,9.520000457763672,9.5600004196167,9.430000305175781,9.449999809265137,708708.0
+2024-03-14,9.449999809265137,9.470000267028809,9.420000076293945,9.430000305175781,422200.0
+2024-03-17,9.430000305175781,9.430000305175781,9.350000381469727,9.399999618530273,522577.0
+2024-03-18,9.399999618530273,9.479999542236328,9.34000015258789,9.350000381469727,675965.0
+2024-03-19,9.359999656677246,9.470000267028809,9.34000015258789,9.399999618530273,466193.0
+2024-03-20,9.40999984741211,9.84000015258789,9.40999984741211,9.6899995803833,2372495.0
+2024-03-21,9.699999809265137,9.75,9.640000343322754,9.680000305175781,1043744.0
+2024-03-24,9.600000381469727,9.760000228881836,9.5,9.6899995803833,602572.0
+2024-03-25,9.6899995803833,9.979999542236328,9.619999885559082,9.960000038146973,2660256.0
+2024-03-26,9.960000038146973,9.970000267028809,9.829999923706055,9.869999885559082,899885.0
+2024-03-27,9.8100004196167,9.869999885559082,9.640000343322754,9.739999771118164,425902.0
+2024-03-28,9.720000267028809,9.739999771118164,9.600000381469727,9.600000381469727,410951.0
+2024-03-31,9.5,9.680000305175781,9.5,9.510000228881836,698509.0
+2024-04-01,9.449999809265137,9.550000190734863,9.449999809265137,9.5,997428.0
+2024-04-02,9.460000038146973,9.5,9.319999694824219,9.399999618530273,464412.0
+2024-04-03,9.399999618530273,9.75,9.399999618530273,9.670000076293945,615496.0
+2024-04-04,9.670000076293945,9.760000228881836,9.670000076293945,9.699999809265137,885069.0
+2024-04-14,,,,,
+2024-04-15,9.5,9.720000267028809,9.5,9.600000381469727,337115.0
+2024-04-16,9.5600004196167,9.59000015258789,9.319999694824219,9.319999694824219,385182.0
+2024-04-17,9.289999961853027,9.399999618530273,9.180000305175781,9.220000267028809,518347.0
+2024-04-18,9.210000038146973,9.399999618530273,9.210000038146973,9.300000190734863,359393.0
+2024-04-21,9.300000190734863,9.329999923706055,9.260000228881836,9.319999694824219,195655.0
+2024-04-22,9.319999694824219,9.380000114440918,9.199999809265137,9.229999542236328,327343.0
+2024-04-23,9.210000038146973,9.3100004196167,9.180000305175781,9.210000038146973,222642.0
+2024-04-24,9.220000267028809,9.25,9.100000381469727,9.199999809265137,257943.0
+2024-04-25,9.239999771118164,9.239999771118164,9.100000381469727,9.180000305175781,281145.0
+2024-04-28,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2024-04-29,9.020000457763672,9.130000114440918,9.0,9.130000114440918,331994.0
+2024-04-30,9.130000114440918,9.170000076293945,9.050000190734863,9.170000076293945,216950.0
+2024-05-01,9.130000114440918,9.149999618530273,8.989999771118164,9.029999732971191,428743.0
+2024-05-02,9.029999732971191,9.09000015258789,9.020000457763672,9.050000190734863,201168.0
+2024-05-05,9.09000015258789,9.109999656677246,9.039999961853027,9.069999694824219,165511.0
+2024-05-06,9.010000228881836,9.020000457763672,8.949999809265137,8.949999809265137,219514.0
+2024-05-07,8.979999542236328,8.979999542236328,8.869999885559082,8.90999984741211,286863.0
+2024-05-08,8.920000076293945,8.9399995803833,8.760000228881836,8.829999923706055,1091931.0
+2024-05-09,9.130000114440918,9.6899995803833,9.109999656677246,9.300000190734863,4469545.0
+2024-05-12,9.34000015258789,9.399999618530273,9.100000381469727,9.170000076293945,658069.0
+2024-05-13,9.170000076293945,9.25,9.09000015258789,9.1899995803833,949112.0
+2024-05-14,9.1899995803833,9.239999771118164,9.010000228881836,9.119999885559082,333972.0
+2024-05-15,9.119999885559082,9.119999885559082,8.949999809265137,9.050000190734863,435524.0
+2024-05-16,9.039999961853027,9.210000038146973,9.0,9.15999984741211,437126.0
+2024-05-19,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0
+2024-05-20,9.119999885559082,9.140000343322754,9.029999732971191,9.079999923706055,231091.0
+2024-05-21,9.5,9.75,9.399999618530273,9.5600004196167,4476159.0
+2024-05-22,9.579999923706055,9.699999809265137,9.329999923706055,9.619999885559082,1713020.0
+2024-05-23,9.619999885559082,9.75,9.529999732971191,9.729999542236328,1266176.0
+2024-05-26,9.579999923706055,9.890000343322754,9.579999923706055,9.600000381469727,1567526.0
+2024-05-27,9.600000381469727,9.75,9.430000305175781,9.75,728274.0
+2024-05-28,9.770000457763672,9.770000457763672,9.600000381469727,9.609999656677246,457869.0
+2024-05-29,9.579999923706055,9.670000076293945,9.550000190734863,9.640000343322754,895586.0
+2024-05-30,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0.0
+2024-06-02,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0.0
+2024-06-03,9.720000267028809,9.970000267028809,9.699999809265137,9.779999732971191,2093359.0
+2024-06-04,9.789999961853027,9.800000190734863,9.59000015258789,9.609999656677246,531399.0
+2024-06-05,9.5600004196167,9.600000381469727,9.369999885559082,9.449999809265137,820648.0
+2024-06-06,9.449999809265137,9.680000305175781,9.4399995803833,9.569999694824219,733035.0
+2024-06-09,9.579999923706055,9.680000305175781,9.470000267028809,9.649999618530273,540850.0
+2024-06-10,9.649999618530273,9.779999732971191,9.539999961853027,9.5600004196167,539946.0
+2024-06-11,9.539999961853027,9.729999542236328,9.539999961853027,9.710000038146973,458293.0
+2024-06-12,9.8100004196167,10.479999542236328,9.8100004196167,10.399999618530273,7359042.0
+2024-06-13,10.220000267028809,10.5,10.15999984741211,10.279999732971191,1632803.0
+2024-06-23,10.239999771118164,10.5,10.220000267028809,10.399999618530273,741904.0
+2024-06-24,10.399999618530273,11.0,10.300000190734863,10.899999618530273,4548772.0
+2024-06-25,10.920000076293945,11.0,10.800000190734863,10.920000076293945,2368494.0
+2024-06-26,10.979999542236328,11.380000114440918,10.960000038146973,11.359999656677246,2568018.0
+2024-06-27,11.359999656677246,11.5,11.020000457763672,11.140000343322754,1843314.0
+2024-06-30,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0.0
+2024-07-01,11.079999923706055,11.399999618530273,11.020000457763672,11.300000190734863,2184221.0
+2024-07-02,11.300000190734863,11.4399995803833,10.979999542236328,11.020000457763672,1899524.0
+2024-07-03,10.979999542236328,11.180000305175781,10.960000038146973,11.039999961853027,1462352.0
+2024-07-04,11.039999961853027,11.039999961853027,10.800000190734863,11.0,884988.0
+2024-07-07,11.0,11.0,10.760000228881836,10.9399995803833,817625.0
+2024-07-08,10.960000038146973,11.079999923706055,10.600000381469727,10.600000381469727,751910.0
+2024-07-09,10.600000381469727,11.039999961853027,10.600000381469727,10.979999542236328,2401334.0
+2024-07-10,10.960000038146973,11.020000457763672,10.859999656677246,11.0,560996.0
+2024-07-11,10.979999542236328,11.020000457763672,10.899999618530273,11.020000457763672,445275.0
+2024-07-14,10.979999542236328,10.979999542236328,10.880000114440918,10.920000076293945,259094.0
+2024-07-15,10.899999618530273,11.020000457763672,10.84000015258789,11.020000457763672,1183076.0
+2024-07-16,11.020000457763672,11.079999923706055,10.960000038146973,11.020000457763672,1398346.0
+2024-07-17,11.020000457763672,11.039999961853027,10.960000038146973,11.020000457763672,471599.0
+2024-07-18,11.0,11.300000190734863,10.9399995803833,11.300000190734863,1434446.0
+2024-07-21,11.0,11.640000343322754,11.0,11.5,1363027.0
+2024-07-22,11.5,11.800000190734863,11.5,11.739999771118164,1243824.0
+2024-07-23,11.739999771118164,11.979999542236328,11.5600004196167,11.84000015258789,1529661.0
+2024-07-24,11.899999618530273,12.199999809265137,11.760000228881836,12.119999885559082,2311303.0
+2024-07-25,12.0,13.279999732971191,12.0,12.979999542236328,8159108.0
+2024-07-28,12.979999542236328,13.199999809265137,12.600000381469727,12.739999771118164,1640100.0
+2024-07-29,12.800000190734863,13.0,12.460000038146973,12.779999732971191,3047883.0
+2024-07-30,12.779999732971191,12.880000114440918,12.279999732971191,12.420000076293945,1386840.0
+2024-07-31,12.699999809265137,12.84000015258789,11.859999656677246,12.300000190734863,2955442.0
+2024-08-01,12.300000190734863,12.460000038146973,12.0600004196167,12.279999732971191,812317.0
+2024-08-04,11.739999771118164,12.199999809265137,11.720000267028809,11.9399995803833,557023.0
+2024-08-05,11.619999885559082,12.359999656677246,11.460000038146973,11.979999542236328,2472410.0
+2024-08-06,12.079999923706055,12.5600004196167,12.079999923706055,12.5600004196167,2106356.0
+2024-08-07,12.5600004196167,13.100000381469727,12.5,13.0,3494985.0
+2024-08-08,13.0,13.15999984741211,12.65999984741211,13.0,2928551.0
+2024-08-11,12.579999923706055,13.100000381469727,12.5,12.579999923706055,789451.0
+2024-08-12,12.779999732971191,13.0,12.619999885559082,12.84000015258789,1278734.0
+2024-08-13,12.760000228881836,13.0600004196167,12.760000228881836,13.020000457763672,1245617.0
+2024-08-14,13.039999961853027,13.15999984741211,13.020000457763672,13.119999885559082,1138999.0
+2024-08-15,13.119999885559082,13.15999984741211,12.9399995803833,13.140000343322754,970470.0
+2024-08-18,13.15999984741211,13.300000190734863,13.020000457763672,13.119999885559082,1787401.0
+2024-08-19,13.119999885559082,13.399999618530273,13.100000381469727,13.199999809265137,6080950.0
+2024-08-20,13.34000015258789,13.359999656677246,13.140000343322754,13.15999984741211,1273392.0
+2024-08-21,13.15999984741211,13.380000114440918,13.039999961853027,13.239999771118164,1857782.0
+2024-08-22,13.199999809265137,13.399999618530273,13.199999809265137,13.399999618530273,2092235.0
+2024-08-25,13.399999618530273,13.520000457763672,13.220000267028809,13.220000267028809,1920396.0
+2024-08-26,13.260000228881836,13.319999694824219,13.039999961853027,13.140000343322754,1131214.0
+2024-08-27,13.100000381469727,13.140000343322754,12.960000038146973,13.0600004196167,1707710.0
+2024-08-28,13.100000381469727,13.140000343322754,12.920000076293945,13.0600004196167,1908881.0
+2024-08-29,13.0600004196167,13.300000190734863,12.9399995803833,13.300000190734863,2507404.0
+2024-09-01,13.300000190734863,13.300000190734863,13.180000305175781,13.180000305175781,460564.0
+2024-09-02,13.199999809265137,13.460000038146973,13.180000305175781,13.399999618530273,2691389.0
+2024-09-03,13.420000076293945,13.760000228881836,13.399999618530273,13.680000305175781,3445461.0
+2024-09-04,13.399999618530273,13.979999542236328,13.300000190734863,13.899999618530273,3997207.0
+2024-09-05,13.960000038146973,13.979999542236328,13.760000228881836,13.899999618530273,2149702.0
+2024-09-08,13.9399995803833,13.9399995803833,13.5600004196167,13.619999885559082,640631.0
+2024-09-09,13.539999961853027,13.680000305175781,13.460000038146973,13.5600004196167,2421636.0
+2024-09-10,13.539999961853027,13.619999885559082,13.479999542236328,13.539999961853027,1087602.0
+2024-09-11,13.579999923706055,13.579999923706055,13.15999984741211,13.260000228881836,3623835.0
+2024-09-12,13.260000228881836,13.899999618530273,13.260000228881836,13.579999923706055,1662639.0
+2024-09-15,13.720000267028809,13.859999656677246,13.619999885559082,13.800000190734863,191243.0
+2024-09-16,13.800000190734863,13.819999694824219,13.579999923706055,13.699999809265137,516949.0
+2024-09-17,13.5600004196167,14.279999732971191,13.5600004196167,14.239999771118164,5385386.0
+2024-09-18,14.180000305175781,14.319999694824219,14.020000457763672,14.239999771118164,1890603.0
+2024-09-19,14.300000190734863,14.5600004196167,14.260000228881836,14.5600004196167,5823710.0
+2024-09-22,14.5600004196167,14.979999542236328,14.460000038146973,14.9399995803833,1059696.0
+2024-09-24,15.0,15.0,14.260000228881836,14.520000457763672,2996640.0
+2024-09-25,14.539999961853027,14.9399995803833,14.520000457763672,14.9399995803833,917143.0
+2024-09-26,14.9399995803833,15.0,14.720000267028809,15.0,1286268.0
+2024-09-29,15.0,15.0,14.859999656677246,14.979999542236328,184832.0
+2024-09-30,14.899999618530273,15.399999618530273,14.779999732971191,15.359999656677246,1752838.0
+2024-10-01,15.380000114440918,16.040000915527344,15.0,15.279999732971191,2235088.0
+2024-10-02,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2024-10-03,15.479999542236328,15.5,14.539999961853027,14.539999961853027,1863901.0
+2024-10-06,14.539999961853027,14.779999732971191,13.699999809265137,14.199999809265137,798919.0
+2024-10-07,14.199999809265137,14.399999618530273,13.600000381469727,13.600000381469727,2186699.0
+2024-10-08,13.600000381469727,14.359999656677246,13.5600004196167,14.199999809265137,2231816.0
+2024-10-09,14.279999732971191,14.279999732971191,13.65999984741211,13.699999809265137,1349117.0
+2024-10-10,13.9399995803833,14.0,13.600000381469727,13.699999809265137,562246.0
+2024-10-13,13.859999656677246,14.279999732971191,13.720000267028809,14.199999809265137,898079.0
+2024-10-14,14.199999809265137,14.899999618530273,14.199999809265137,14.600000381469727,1092128.0
+2024-10-15,14.800000190734863,14.800000190734863,14.180000305175781,14.4399995803833,901612.0
+2024-10-16,14.300000190734863,14.800000190734863,14.300000190734863,14.779999732971191,880103.0
+2024-10-17,14.699999809265137,15.220000267028809,14.65999984741211,14.9399995803833,1590523.0
+2024-10-20,15.0,15.140000343322754,14.84000015258789,15.119999885559082,342740.0
+2024-10-21,15.239999771118164,15.300000190734863,14.760000228881836,14.880000114440918,660233.0
+2024-10-22,14.880000114440918,14.920000076293945,14.4399995803833,14.4399995803833,606832.0
+2024-10-23,14.4399995803833,14.4399995803833,14.180000305175781,14.279999732971191,363881.0
+2024-10-24,14.180000305175781,14.539999961853027,14.15999984741211,14.539999961853027,223030.0
+2024-10-27,14.539999961853027,14.699999809265137,14.539999961853027,14.600000381469727,228801.0
+2024-10-28,15.0,15.140000343322754,14.5,14.699999809265137,1184865.0
+2024-10-29,14.680000305175781,14.720000267028809,14.4399995803833,14.579999923706055,320478.0
+2024-10-30,14.0,14.319999694824219,13.579999923706055,14.220000267028809,2047103.0
+2024-10-31,14.239999771118164,14.779999732971191,14.220000267028809,14.5,1785948.0
+2024-11-03,14.479999542236328,14.479999542236328,14.140000343322754,14.319999694824219,350916.0
+2024-11-04,14.520000457763672,15.739999771118164,14.520000457763672,15.699999809265137,5990002.0
+2024-11-05,15.699999809265137,15.880000114440918,15.4399995803833,15.600000381469727,1055619.0
+2024-11-06,15.600000381469727,15.920000076293945,15.420000076293945,15.65999984741211,1347130.0
+2024-11-07,15.65999984741211,15.65999984741211,15.239999771118164,15.520000457763672,701653.0
+2024-11-10,15.5,15.800000190734863,15.399999618530273,15.579999923706055,515489.0
+2024-11-11,15.5600004196167,15.760000228881836,15.4399995803833,15.619999885559082,334407.0
+2024-11-12,15.65999984741211,16.15999984741211,15.579999923706055,15.579999923706055,1785438.0
+2024-11-13,15.460000038146973,15.819999694824219,15.279999732971191,15.300000190734863,817065.0
+2024-11-14,15.359999656677246,15.739999771118164,15.260000228881836,15.5,1168070.0
+2024-11-17,15.5,15.5,15.5,15.5,0.0
+2024-11-18,15.5,15.899999618530273,15.300000190734863,15.4399995803833,1358416.0
+2024-11-19,15.5,15.720000267028809,15.420000076293945,15.5,1224731.0
+2024-11-20,15.460000038146973,15.640000343322754,15.399999618530273,15.5,640571.0
+2024-11-21,15.600000381469727,15.699999809265137,15.420000076293945,15.5,939341.0
+2024-11-24,15.640000343322754,15.640000343322754,15.0,15.5,1043853.0
+2024-11-25,15.5,16.920000076293945,15.5,16.5,6928062.0
+2024-11-26,16.5,16.899999618530273,16.239999771118164,16.559999465942383,2318734.0
+2024-11-27,16.6200008392334,17.799999237060547,16.6200008392334,17.280000686645508,4013924.0
+2024-11-28,17.700000762939453,17.700000762939453,16.8799991607666,17.100000381469727,2278587.0
+2024-12-01,17.700000762939453,17.700000762939453,16.8799991607666,17.100000381469727,2278587.0
+2024-12-02,17.239999771118164,17.31999969482422,16.540000915527344,16.81999969482422,1555109.0
+2024-12-03,16.440000534057617,17.440000534057617,16.440000534057617,17.420000076293945,904232.0
+2024-12-04,17.579999923706055,17.8799991607666,17.280000686645508,17.81999969482422,1314340.0
+2024-12-05,17.81999969482422,17.979999542236328,17.219999313354492,17.3799991607666,839812.0
+2024-12-08,17.459999084472656,17.459999084472656,17.1200008392334,17.139999389648438,340410.0
+2024-12-09,17.139999389648438,17.239999771118164,16.799999237060547,16.979999542236328,1159695.0
+2024-12-10,16.979999542236328,16.979999542236328,16.440000534057617,16.600000381469727,743333.0
+2024-12-11,16.520000457763672,16.700000762939453,16.420000076293945,16.5,519735.0
+2024-12-12,16.520000457763672,16.760000228881836,16.420000076293945,16.5,911861.0
+2024-12-15,16.6200008392334,17.18000030517578,16.559999465942383,16.719999313354492,696580.0
+2024-12-16,16.760000228881836,16.959999084472656,16.520000457763672,16.579999923706055,558288.0
+2024-12-17,16.959999084472656,17.0,16.559999465942383,16.600000381469727,729946.0
+2024-12-18,16.600000381469727,16.719999313354492,16.280000686645508,16.5,234418.0
+2024-12-19,16.5,16.6200008392334,16.31999969482422,16.31999969482422,1815549.0
+2024-12-22,16.34000015258789,16.579999923706055,16.040000915527344,16.079999923706055,178498.0
+2024-12-23,16.0,16.239999771118164,15.539999961853027,15.9399995803833,714564.0
+2024-12-24,15.819999694824219,16.280000686645508,15.819999694824219,15.880000114440918,580042.0
+2024-12-25,15.880000114440918,15.880000114440918,15.479999542236328,15.520000457763672,553823.0
+2024-12-26,15.5600004196167,15.5600004196167,15.180000305175781,15.260000228881836,313904.0
+2024-12-29,15.220000267028809,16.200000762939453,15.220000267028809,16.200000762939453,2343426.0
+2024-12-30,16.239999771118164,16.639999389648438,15.920000076293945,16.299999237060547,695531.0
+2024-12-31,16.200000762939453,16.639999389648438,16.040000915527344,16.18000030517578,496282.0
+2025-01-01,16.020000457763672,16.260000228881836,16.020000457763672,16.200000762939453,122521.0
+2025-01-02,16.31999969482422,16.360000610351562,15.979999542236328,16.040000915527344,331868.0
+2025-01-05,16.040000915527344,16.18000030517578,15.800000190734863,15.819999694824219,384602.0
+2025-01-06,15.819999694824219,16.399999618530273,15.819999694824219,16.399999618530273,1043298.0
+2025-01-07,16.3799991607666,16.3799991607666,16.020000457763672,16.020000457763672,683560.0
+2025-01-08,16.1200008392334,16.479999542236328,15.960000038146973,15.960000038146973,792753.0
+2025-01-09,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2025-01-12,15.760000228881836,15.9399995803833,15.619999885559082,15.859999656677246,180216.0
+2025-01-13,15.859999656677246,16.219999313354492,15.739999771118164,16.219999313354492,834431.0
+2025-01-14,16.219999313354492,16.34000015258789,16.020000457763672,16.34000015258789,1084239.0
+2025-01-15,16.360000610351562,16.979999542236328,16.31999969482422,16.959999084472656,1917532.0
+2025-01-16,16.920000076293945,17.040000915527344,16.719999313354492,16.719999313354492,536405.0
+2025-01-19,16.719999313354492,16.81999969482422,16.520000457763672,16.6200008392334,270297.0
+2025-01-20,16.639999389648438,17.100000381469727,16.579999923706055,17.0,875906.0
+2025-01-21,17.0,17.100000381469727,16.65999984741211,17.059999465942383,461963.0
+2025-01-22,17.040000915527344,17.040000915527344,16.6200008392334,16.68000030517578,465510.0
+2025-01-23,16.700000762939453,16.84000015258789,16.540000915527344,16.700000762939453,429334.0
+2025-01-26,16.700000762939453,16.81999969482422,16.600000381469727,16.799999237060547,193384.0
+2025-01-27,16.739999771118164,17.6200008392334,16.739999771118164,17.0,1332527.0
+2025-01-28,17.0,17.0,17.0,17.0,0.0
+2025-01-29,17.020000457763672,17.020000457763672,16.559999465942383,16.81999969482422,422500.0
+2025-01-30,16.84000015258789,17.15999984741211,16.700000762939453,16.959999084472656,781485.0
+2025-02-02,17.040000915527344,17.1200008392334,16.799999237060547,16.84000015258789,266554.0
+2025-02-03,16.780000686645508,16.799999237060547,16.65999984741211,16.700000762939453,360201.0
+2025-02-04,16.6200008392334,16.81999969482422,16.6200008392334,16.700000762939453,237971.0
+2025-02-05,16.84000015258789,16.959999084472656,16.719999313354492,16.899999618530273,452391.0
+2025-02-06,16.899999618530273,16.899999618530273,16.799999237060547,16.899999618530273,531697.0
+2025-02-09,16.899999618530273,17.360000610351562,16.899999618530273,17.079999923706055,928257.0
+2025-02-10,17.260000228881836,17.280000686645508,16.920000076293945,17.280000686645508,950906.0
+2025-02-11,17.31999969482422,17.31999969482422,16.6200008392334,17.0,1087816.0
+2025-02-12,16.899999618530273,17.040000915527344,16.540000915527344,16.700000762939453,802298.0
+2025-02-13,16.799999237060547,16.959999084472656,16.739999771118164,16.940000534057617,264086.0
+2025-02-16,16.940000534057617,16.959999084472656,16.799999237060547,16.860000610351562,261967.0
+2025-02-17,16.799999237060547,16.81999969482422,16.520000457763672,16.559999465942383,296755.0
+2025-02-18,16.520000457763672,16.520000457763672,15.920000076293945,16.0,1139765.0
+2025-02-19,16.0,16.0,16.0,16.0,0.0
+2025-02-20,15.760000228881836,16.360000610351562,15.760000228881836,16.239999771118164,1448520.0
+2025-02-24,16.219999313354492,16.219999313354492,15.779999732971191,16.139999389648438,285181.0
+2025-02-25,16.15999984741211,16.440000534057617,16.059999465942383,16.440000534057617,547217.0
+2025-02-26,16.5,16.5,16.100000381469727,16.239999771118164,259179.0
+2025-02-27,16.139999389648438,16.15999984741211,15.859999656677246,16.079999923706055,355144.0
+2025-03-02,16.059999465942383,16.5,16.0,16.1200008392334,532983.0
+2025-03-03,16.18000030517578,16.579999923706055,16.0,16.059999465942383,1484348.0
+2025-03-04,16.059999465942383,16.1200008392334,15.300000190734863,15.300000190734863,849243.0
+2025-03-05,15.319999694824219,15.5600004196167,15.260000228881836,15.399999618530273,381106.0
+2025-03-06,15.399999618530273,15.460000038146973,15.0,15.180000305175781,977304.0
+2025-03-09,15.420000076293945,15.420000076293945,14.920000076293945,15.0,514701.0
+2025-03-10,15.0,15.100000381469727,14.600000381469727,14.979999542236328,476101.0
+2025-03-11,14.539999961853027,14.979999542236328,14.319999694824219,14.859999656677246,841758.0
+2025-03-12,14.960000038146973,15.140000343322754,14.720000267028809,14.960000038146973,3071581.0
+2025-03-13,15.100000381469727,15.100000381469727,14.539999961853027,14.600000381469727,778830.0
+2025-03-16,14.600000381469727,15.300000190734863,14.5600004196167,14.760000228881836,1125318.0
+2025-03-17,15.319999694824219,16.100000381469727,14.899999618530273,15.819999694824219,1751611.0
+2025-03-18,15.960000038146973,15.960000038146973,15.420000076293945,15.619999885559082,342027.0
+2025-03-19,15.859999656677246,15.859999656677246,15.300000190734863,15.720000267028809,313573.0
+2025-03-20,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0.0
+2025-03-23,16.5,16.860000610351562,16.200000762939453,16.700000762939453,702005.0
+2025-03-24,16.520000457763672,16.68000030517578,16.280000686645508,16.6200008392334,1057981.0
+2025-03-25,16.579999923706055,16.780000686645508,16.399999618530273,16.780000686645508,460449.0
+2025-03-26,16.5,17.520000457763672,16.5,17.260000228881836,2199783.0
+2025-03-27,17.260000228881836,17.719999313354492,17.040000915527344,17.5,971180.0
+2025-04-03,17.0,18.239999771118164,17.0,17.799999237060547,1521380.0
+2025-04-06,16.020000457763672,16.8799991607666,16.020000457763672,16.020000457763672,715442.0
+2025-04-07,14.720000267028809,15.699999809265137,14.420000076293945,15.5,1711389.0
+2025-04-08,15.760000228881836,16.559999465942383,15.640000343322754,16.540000915527344,2152639.0
+2025-04-09,16.1200008392334,16.540000915527344,15.579999923706055,15.600000381469727,683779.0
+2025-04-10,17.15999984741211,17.15999984741211,16.260000228881836,16.700000762939453,910978.0
+2025-04-13,16.84000015258789,17.360000610351562,16.81999969482422,17.0,511714.0
+2025-04-14,17.0,17.059999465942383,16.719999313354492,16.860000610351562,405827.0
+2025-04-15,17.0,17.239999771118164,16.81999969482422,16.979999542236328,784360.0
+2025-04-16,17.0,17.700000762939453,16.81999969482422,17.5,1102632.0
+2025-04-17,17.5,17.5,17.5,17.5,0.0
+2025-04-20,17.479999542236328,17.760000228881836,17.3799991607666,17.520000457763672,311074.0
+2025-04-21,17.520000457763672,17.520000457763672,17.139999389648438,17.219999313354492,175592.0
+2025-04-22,17.200000762939453,17.299999237060547,16.920000076293945,17.0,368667.0
+2025-04-23,17.280000686645508,17.280000686645508,16.84000015258789,16.959999084472656,527096.0
+2025-04-24,17.0,17.700000762939453,16.940000534057617,17.559999465942383,577095.0
+2025-04-27,17.559999465942383,17.559999465942383,17.280000686645508,17.3799991607666,145076.0
+2025-04-28,17.3799991607666,17.84000015258789,17.139999389648438,17.6200008392334,1157388.0
+2025-04-29,17.6200008392334,17.65999984741211,17.34000015258789,17.399999618530273,430654.0
+2025-04-30,17.200000762939453,17.399999618530273,16.700000762939453,16.84000015258789,631651.0
+2025-05-01,16.84000015258789,16.84000015258789,16.219999313354492,16.299999237060547,483708.0
+2025-05-04,16.940000534057617,16.959999084472656,16.219999313354492,16.34000015258789,295217.0
+2025-05-05,16.34000015258789,17.440000534057617,16.139999389648438,17.280000686645508,1476959.0
+2025-05-06,17.280000686645508,17.479999542236328,16.739999771118164,17.040000915527344,388414.0
+2025-05-07,17.0,17.18000030517578,16.799999237060547,17.100000381469727,213947.0
+2025-05-08,16.979999542236328,17.139999389648438,16.639999389648438,16.68000030517578,339415.0
+2025-05-11,17.0,17.139999389648438,16.719999313354492,17.040000915527344,231019.0
+2025-05-12,17.040000915527344,17.3799991607666,16.719999313354492,17.040000915527344,1282738.0
+2025-05-13,17.020000457763672,17.020000457763672,16.719999313354492,16.780000686645508,202820.0
+2025-05-14,16.8799991607666,16.899999618530273,16.459999084472656,16.899999618530273,326779.0
+2025-05-15,16.68000030517578,16.700000762939453,15.65999984741211,15.720000267028809,2108227.0
+2025-05-18,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0.0
+2025-05-19,15.0600004196167,15.239999771118164,14.5600004196167,14.600000381469727,2448945.0
+2025-05-20,14.65999984741211,14.979999542236328,14.600000381469727,14.800000190734863,1230135.0
+2025-05-21,14.880000114440918,14.9399995803833,14.619999885559082,14.680000305175781,868696.0
+2025-05-22,15.020000457763672,15.520000457763672,15.020000457763672,15.180000305175781,2619971.0
+2025-05-25,15.199999809265137,15.34000015258789,14.65999984741211,14.699999809265137,1045269.0
+2025-05-26,14.699999809265137,15.079999923706055,14.100000381469727,14.300000190734863,2329344.0
+2025-05-27,14.300000190734863,14.899999618530273,14.0,14.380000114440918,1690327.0
+2025-05-28,14.380000114440918,14.720000267028809,14.0,14.15999984741211,2932461.0
+2025-05-29,14.199999809265137,14.640000343322754,14.100000381469727,14.579999923706055,1744521.0
+2025-06-01,14.520000457763672,14.600000381469727,14.300000190734863,14.399999618530273,226899.0
+2025-06-02,14.420000076293945,14.640000343322754,14.34000015258789,14.579999923706055,576582.0
+2025-06-03,14.579999923706055,14.699999809265137,14.399999618530273,14.399999618530273,220697.0
+2025-06-04,14.5,14.680000305175781,14.420000076293945,14.4399995803833,392361.0
+2025-06-11,14.4399995803833,15.0600004196167,14.4399995803833,15.0,1075131.0
+2025-06-12,14.979999542236328,14.979999542236328,14.0600004196167,14.319999694824219,870174.0
+2025-06-15,12.899999618530273,14.15999984741211,12.899999618530273,13.960000038146973,1331873.0
+2025-06-16,14.0,14.399999618530273,14.0,14.319999694824219,517807.0
+2025-06-17,14.420000076293945,14.5,13.960000038146973,13.979999542236328,454834.0
+2025-06-18,13.9399995803833,13.979999542236328,13.600000381469727,13.720000267028809,445429.0
+2025-06-19,13.739999771118164,13.800000190734863,13.460000038146973,13.720000267028809,343099.0
+2025-06-22,13.5,14.0,13.020000457763672,13.020000457763672,174938.0
+2025-06-23,13.119999885559082,13.5600004196167,13.119999885559082,13.5600004196167,765539.0
+2025-06-24,14.0,14.34000015258789,13.960000038146973,14.279999732971191,780921.0
+2025-06-25,14.279999732971191,14.640000343322754,14.279999732971191,14.5600004196167,522295.0
+2025-06-26,14.619999885559082,14.699999809265137,14.5,14.640000343322754,424016.0
+2025-06-29,14.640000343322754,15.399999618530273,14.640000343322754,15.239999771118164,816852.0
+2025-06-30,15.319999694824219,15.800000190734863,15.239999771118164,15.720000267028809,1176575.0
+2025-07-01,15.720000267028809,15.84000015258789,15.40999984741211,15.510000228881836,548276.0
+2025-07-02,15.949999809265137,15.949999809265137,15.140000343322754,15.220000267028809,848575.0
+2025-07-03,15.220000267028809,15.350000381469727,15.020000457763672,15.130000114440918,497193.0
+2025-07-06,15.010000228881836,15.380000114440918,15.010000228881836,15.3100004196167,265486.0
+2025-07-07,15.34000015258789,15.359999656677246,15.119999885559082,15.289999961853027,464340.0
+2025-07-08,15.220000267028809,15.34000015258789,15.100000381469727,15.100000381469727,241881.0
+2025-07-09,15.670000076293945,16.43000030517578,15.34000015258789,16.100000381469727,2987340.0
+2025-07-10,16.100000381469727,16.280000686645508,15.90999984741211,15.970000267028809,780070.0
+2025-07-13,15.949999809265137,16.0,15.729999542236328,15.729999542236328,278545.0
+2025-07-14,15.729999542236328,15.829999923706055,15.210000038146973,15.5,462463.0
+2025-07-15,15.5,15.710000038146973,15.25,15.600000381469727,381629.0
+2025-07-16,15.539999961853027,15.760000228881836,15.350000381469727,15.470000267028809,473709.0
+2025-07-17,15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0.0
+2025-07-20,15.5600004196167,15.84000015258789,15.350000381469727,15.720000267028809,202113.0
+2025-07-21,15.800000190734863,15.800000190734863,15.420000076293945,15.579999923706055,586351.0
+2025-07-22,15.399999618530273,15.579999923706055,15.239999771118164,15.25,307212.0
+2025-07-23,15.199999809265137,15.359999656677246,15.039999961853027,15.359999656677246,558753.0
+2025-07-24,15.380000114440918,15.529999732971191,15.180000305175781,15.510000228881836,374665.0
+2025-07-27,15.399999618530273,15.479999542236328,15.199999809265137,15.229999542236328,136446.0
+2025-07-28,15.199999809265137,15.229999542236328,14.729999542236328,14.729999542236328,423745.0
+2025-07-29,14.720000267028809,14.800000190734863,14.520000457763672,14.770000457763672,187180.0
+2025-07-30,14.770000457763672,14.84000015258789,14.520000457763672,14.720000267028809,193837.0
+2025-07-31,14.779999732971191,14.84000015258789,14.260000228881836,14.84000015258789,593990.0
+2025-08-03,14.520000457763672,14.84000015258789,14.5,14.75,148516.0
+2025-08-04,14.649999618530273,14.800000190734863,14.34000015258789,14.520000457763672,588841.0
+2025-08-05,14.5,14.510000228881836,14.029999732971191,14.25,709807.0
+2025-08-06,14.25,14.65999984741211,14.180000305175781,14.239999771118164,1339755.0
+2025-08-07,14.25,14.25,13.819999694824219,13.850000381469727,1728698.0
+2025-08-10,13.850000381469727,13.970000267028809,13.729999542236328,13.75,167424.0
+2025-08-11,13.75,13.779999732971191,13.350000381469727,13.350000381469727,918736.0
+2025-08-12,13.329999923706055,13.520000457763672,13.279999732971191,13.399999618530273,1474858.0
+2025-08-13,13.699999809265137,13.699999809265137,12.949999809265137,12.989999771118164,836293.0
+2025-08-14,13.0,13.069999694824219,12.609999656677246,12.699999809265137,1251882.0
+2025-08-17,12.819999694824219,12.989999771118164,12.720000267028809,12.989999771118164,279243.0
+2025-08-18,13.0,13.670000076293945,12.930000305175781,13.59000015258789,1244419.0
+2025-08-19,13.59000015258789,13.880000114440918,13.399999618530273,13.680000305175781,1281382.0
+2025-08-20,13.670000076293945,13.829999923706055,13.050000190734863,13.140000343322754,2410046.0
+2025-08-21,13.170000076293945,13.199999809265137,12.619999885559082,12.680000305175781,1778795.0
+2025-08-24,12.710000038146973,13.0,12.420000076293945,12.460000038146973,1447420.0
+2025-08-25,12.489999771118164,12.970000267028809,12.319999694824219,12.770000457763672,1525839.0
+2025-08-26,12.770000457763672,12.890000343322754,12.539999961853027,12.800000190734863,946849.0
+2025-08-27,12.800000190734863,12.960000038146973,12.5,12.5,1088336.0
+2025-08-28,12.630000114440918,12.789999961853027,12.449999809265137,12.5,1146605.0
+2025-08-31,12.399999618530273,12.5,12.210000038146973,12.399999618530273,325021.0
+2025-09-01,12.300000190734863,12.479999542236328,11.920000076293945,12.010000228881836,1119352.0
+2025-09-02,12.069999694824219,12.069999694824219,11.770000457763672,11.800000190734863,640146.0
+2025-09-03,11.800000190734863,11.90999984741211,11.720000267028809,11.899999618530273,855999.0
+2025-09-04,11.899999618530273,11.9399995803833,11.59000015258789,11.6899995803833,697768.0
diff --git a/data/4331.csv b/data/4331.csv
new file mode 100644
index 0000000000000000000000000000000000000000..d6a0df603a1fe98697db0a9a7bcaa4be1621f523
--- /dev/null
+++ b/data/4331.csv
@@ -0,0 +1,2166 @@
+date,open,high,low,close,volume
+2017-02-15,11.0,11.0,11.0,11.0,17190.0
+2017-02-16,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,681242.0
+2017-02-19,12.800000190734863,13.300000190734863,12.600000381469727,13.300000190734863,11371019.0
+2017-02-20,13.600000381469727,14.600000381469727,13.300000190734863,14.600000381469727,6113520.0
+2017-02-21,15.0,16.049999237060547,14.899999618530273,16.049999237060547,9120422.0
+2017-02-22,16.299999237060547,17.649999618530273,16.299999237060547,17.649999618530273,9284291.0
+2017-02-23,18.5,19.399999618530273,18.5,19.399999618530273,4271341.0
+2017-02-26,20.799999237060547,21.299999237060547,20.799999237060547,21.299999237060547,670283.0
+2017-02-27,23.399999618530273,23.399999618530273,19.200000762939453,19.200000762939453,19137064.0
+2017-02-28,20.0,20.0,17.350000381469727,18.399999618530273,17948625.0
+2017-03-01,18.549999237060547,19.950000762939453,18.5,19.950000762939453,7148164.0
+2017-03-02,21.399999618530273,21.899999618530273,20.049999237060547,21.899999618530273,12907744.0
+2017-03-05,22.049999237060547,22.799999237060547,21.299999237060547,22.149999618530273,12178832.0
+2017-03-06,22.149999618530273,22.299999237060547,21.049999237060547,21.299999237060547,6438980.0
+2017-03-07,21.350000381469727,21.5,19.799999237060547,20.350000381469727,6592063.0
+2017-03-08,20.399999618530273,21.950000762939453,20.350000381469727,21.350000381469727,9132928.0
+2017-03-09,21.299999237060547,21.600000381469727,20.5,21.0,6452033.0
+2017-03-12,20.950000762939453,21.350000381469727,20.049999237060547,20.200000762939453,3560796.0
+2017-03-13,20.299999237060547,20.75,18.700000762939453,19.0,4700705.0
+2017-03-14,19.049999237060547,20.299999237060547,18.350000381469727,20.299999237060547,7944231.0
+2017-03-15,20.5,20.649999618530273,19.799999237060547,20.100000381469727,4746732.0
+2017-03-16,20.299999237060547,20.450000762939453,19.950000762939453,20.100000381469727,1881283.0
+2017-03-19,20.299999237060547,20.850000381469727,19.850000381469727,20.200000762939453,4583409.0
+2017-03-20,20.149999618530273,20.399999618530273,19.950000762939453,20.0,2148579.0
+2017-03-21,20.049999237060547,21.25,20.0,20.600000381469727,7859121.0
+2017-03-22,20.399999618530273,20.799999237060547,19.950000762939453,20.0,5458674.0
+2017-03-23,20.25,20.600000381469727,20.049999237060547,20.200000762939453,4481962.0
+2017-03-26,20.299999237060547,20.350000381469727,20.0,20.049999237060547,1394444.0
+2017-03-27,20.049999237060547,20.100000381469727,19.75,19.799999237060547,1368833.0
+2017-03-28,19.850000381469727,20.200000762939453,19.5,20.049999237060547,2466517.0
+2017-03-29,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2017-03-30,20.0,20.0,19.799999237060547,19.850000381469727,788089.0
+2017-04-02,,,,,
+2017-04-03,22.049999237060547,23.0,21.600000381469727,22.25,15953487.0
+2017-04-04,,,,,
+2017-04-05,21.700000762939453,22.299999237060547,21.399999618530273,22.25,4859068.0
+2017-04-06,22.25,22.399999618530273,21.899999618530273,22.0,3660259.0
+2017-04-09,21.950000762939453,22.549999237060547,21.850000381469727,22.25,4825078.0
+2017-04-10,22.25,22.350000381469727,21.850000381469727,22.049999237060547,3619916.0
+2017-04-11,22.100000381469727,22.149999618530273,21.799999237060547,21.850000381469727,1411278.0
+2017-04-12,21.799999237060547,22.049999237060547,21.100000381469727,21.149999618530273,3559790.0
+2017-04-13,21.100000381469727,21.399999618530273,20.799999237060547,20.899999618530273,1654139.0
+2017-04-16,20.899999618530273,21.75,20.850000381469727,21.25,3972217.0
+2017-04-17,21.350000381469727,21.350000381469727,20.850000381469727,21.049999237060547,1271820.0
+2017-04-18,21.299999237060547,22.0,20.950000762939453,21.600000381469727,5906177.0
+2017-04-19,21.600000381469727,21.950000762939453,21.149999618530273,21.299999237060547,4061092.0
+2017-04-20,21.25,21.549999237060547,20.899999618530273,21.049999237060547,1976023.0
+2017-04-23,21.600000381469727,21.600000381469727,21.100000381469727,21.200000762939453,996368.0
+2017-04-24,21.200000762939453,21.399999618530273,21.100000381469727,21.200000762939453,1044011.0
+2017-04-25,21.200000762939453,21.5,21.049999237060547,21.450000762939453,1701076.0
+2017-04-26,21.399999618530273,21.700000762939453,21.299999237060547,21.399999618530273,1919627.0
+2017-04-27,21.700000762939453,23.299999237060547,21.600000381469727,22.799999237060547,10661201.0
+2017-04-30,23.299999237060547,23.299999237060547,21.899999618530273,22.100000381469727,4430560.0
+2017-05-01,22.200000762939453,22.350000381469727,22.0,22.200000762939453,1822131.0
+2017-05-02,,,,,
+2017-05-03,21.899999618530273,22.200000762939453,21.5,21.700000762939453,2796213.0
+2017-05-04,21.700000762939453,21.799999237060547,20.899999618530273,21.0,2990926.0
+2017-05-07,21.0,21.0,20.200000762939453,20.350000381469727,1086091.0
+2017-05-08,20.450000762939453,20.850000381469727,20.350000381469727,20.399999618530273,831716.0
+2017-05-09,,,,,
+2017-05-10,20.399999618530273,20.5,20.25,20.299999237060547,334051.0
+2017-05-11,20.399999618530273,20.75,20.0,20.200000762939453,1650862.0
+2017-05-14,20.049999237060547,20.149999618530273,19.75,19.899999618530273,484742.0
+2017-05-15,20.049999237060547,20.149999618530273,19.799999237060547,20.0,624374.0
+2017-05-16,19.899999618530273,20.049999237060547,19.799999237060547,20.0,654277.0
+2017-05-17,20.0,20.399999618530273,19.899999618530273,20.049999237060547,1251846.0
+2017-05-18,19.850000381469727,20.100000381469727,19.600000381469727,19.850000381469727,746371.0
+2017-05-21,20.049999237060547,20.149999618530273,19.75,19.899999618530273,1029162.0
+2017-05-22,20.0,20.100000381469727,19.850000381469727,19.899999618530273,710442.0
+2017-05-23,19.799999237060547,19.799999237060547,19.299999237060547,19.299999237060547,800832.0
+2017-05-24,19.299999237060547,19.450000762939453,18.600000381469727,18.700000762939453,727935.0
+2017-05-25,18.700000762939453,18.700000762939453,18.149999618530273,18.200000762939453,753614.0
+2017-05-28,18.100000381469727,18.100000381469727,16.950000762939453,17.100000381469727,1283324.0
+2017-05-29,17.350000381469727,18.75,17.100000381469727,18.75,2105602.0
+2017-05-30,19.450000762939453,19.799999237060547,18.850000381469727,18.899999618530273,3492494.0
+2017-05-31,19.0,19.0,18.5,18.5,873377.0
+2017-06-01,18.5,19.25,18.450000762939453,18.600000381469727,1811970.0
+2017-06-04,18.899999618530273,19.399999618530273,18.5,18.860000610351562,1192639.0
+2017-06-05,18.81999969482422,19.200000762939453,18.5,18.979999542236328,924023.0
+2017-06-06,18.8799991607666,19.0,18.020000457763672,18.219999313354492,587722.0
+2017-06-07,18.200000762939453,18.600000381469727,18.15999984741211,18.3799991607666,329570.0
+2017-06-08,18.040000915527344,18.219999313354492,17.739999771118164,17.739999771118164,542967.0
+2017-06-11,17.81999969482422,18.040000915527344,17.100000381469727,17.5,500539.0
+2017-06-12,17.600000381469727,18.780000686645508,17.31999969482422,18.420000076293945,1494970.0
+2017-06-13,18.399999618530273,19.68000030517578,18.079999923706055,19.040000915527344,2355058.0
+2017-06-14,19.0,19.540000915527344,18.899999618530273,19.100000381469727,1078534.0
+2017-06-15,19.0,19.1200008392334,18.639999389648438,18.68000030517578,338059.0
+2017-06-18,18.81999969482422,19.239999771118164,18.600000381469727,18.8799991607666,492202.0
+2017-06-19,18.8799991607666,19.15999984741211,18.6200008392334,18.639999389648438,549937.0
+2017-06-20,18.639999389648438,18.920000076293945,18.5,18.559999465942383,650630.0
+2017-06-21,18.780000686645508,18.799999237060547,18.440000534057617,18.520000457763672,682459.0
+2017-06-22,18.6200008392334,18.68000030517578,18.280000686645508,18.399999618530273,580857.0
+2017-06-25,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2017-06-26,18.6200008392334,18.68000030517578,18.280000686645508,18.399999618530273,580857.0
+2017-06-27,18.6200008392334,18.68000030517578,18.280000686645508,18.399999618530273,580857.0
+2017-06-28,18.6200008392334,18.68000030517578,18.280000686645508,18.399999618530273,580857.0
+2017-06-29,18.6200008392334,18.68000030517578,18.280000686645508,18.399999618530273,580857.0
+2017-07-02,18.600000381469727,18.8799991607666,18.520000457763672,18.600000381469727,506847.0
+2017-07-03,18.600000381469727,18.739999771118164,18.5,18.6200008392334,453757.0
+2017-07-04,18.65999984741211,19.440000534057617,18.65999984741211,18.700000762939453,1827703.0
+2017-07-05,18.719999313354492,19.040000915527344,18.700000762939453,18.899999618530273,805036.0
+2017-07-06,18.959999084472656,18.979999542236328,18.700000762939453,18.780000686645508,563484.0
+2017-07-09,18.799999237060547,19.079999923706055,18.700000762939453,18.81999969482422,1130731.0
+2017-07-10,18.959999084472656,18.959999084472656,18.479999542236328,18.540000915527344,902944.0
+2017-07-11,18.579999923706055,18.579999923706055,18.139999389648438,18.139999389648438,659676.0
+2017-07-12,18.280000686645508,18.559999465942383,18.18000030517578,18.459999084472656,1483288.0
+2017-07-13,18.399999618530273,18.479999542236328,18.299999237060547,18.3799991607666,467935.0
+2017-07-16,18.3799991607666,18.3799991607666,18.239999771118164,18.299999237060547,456264.0
+2017-07-17,18.260000228881836,18.600000381469727,18.15999984741211,18.280000686645508,1096427.0
+2017-07-18,18.280000686645508,18.440000534057617,18.18000030517578,18.239999771118164,851011.0
+2017-07-19,18.219999313354492,18.360000610351562,18.200000762939453,18.280000686645508,646665.0
+2017-07-20,18.219999313354492,18.31999969482422,18.200000762939453,18.299999237060547,367624.0
+2017-07-23,18.280000686645508,18.420000076293945,18.260000228881836,18.280000686645508,694968.0
+2017-07-24,18.34000015258789,18.459999084472656,18.280000686645508,18.3799991607666,941019.0
+2017-07-25,18.360000610351562,18.3799991607666,18.15999984741211,18.18000030517578,538650.0
+2017-07-26,18.1200008392334,18.15999984741211,17.920000076293945,17.920000076293945,546812.0
+2017-07-27,18.020000457763672,18.299999237060547,17.940000534057617,18.100000381469727,850596.0
+2017-07-30,18.0,18.299999237060547,18.0,18.100000381469727,763029.0
+2017-07-31,18.100000381469727,18.1200008392334,18.0,18.020000457763672,413292.0
+2017-08-01,18.020000457763672,18.18000030517578,17.920000076293945,18.040000915527344,455623.0
+2017-08-02,18.020000457763672,18.059999465942383,17.940000534057617,18.0,256867.0
+2017-08-03,17.959999084472656,18.280000686645508,17.959999084472656,18.020000457763672,731332.0
+2017-08-06,18.0,18.200000762939453,17.920000076293945,18.0,442025.0
+2017-08-07,17.979999542236328,18.040000915527344,17.959999084472656,18.0,350894.0
+2017-08-08,17.959999084472656,18.040000915527344,17.920000076293945,17.979999542236328,345376.0
+2017-08-09,17.940000534057617,18.360000610351562,17.940000534057617,18.280000686645508,898728.0
+2017-08-10,18.239999771118164,18.540000915527344,18.100000381469727,18.459999084472656,1450981.0
+2017-08-13,18.3799991607666,20.239999771118164,18.139999389648438,20.239999771118164,2901285.0
+2017-08-14,21.0,21.84000015258789,20.5,20.5,6527652.0
+2017-08-15,20.5,20.5,18.899999618530273,19.079999923706055,2246726.0
+2017-08-16,19.200000762939453,20.920000076293945,19.200000762939453,20.920000076293945,2354051.0
+2017-08-17,22.399999618530273,22.399999618530273,19.940000534057617,20.479999542236328,6315759.0
+2017-08-20,20.719999313354492,21.399999618530273,20.299999237060547,20.420000076293945,3357302.0
+2017-08-21,20.5,22.3799991607666,20.239999771118164,22.3799991607666,6052420.0
+2017-08-22,22.700000762939453,23.1200008392334,21.399999618530273,21.8799991607666,11026503.0
+2017-08-23,22.0,23.860000610351562,21.719999313354492,22.600000381469727,12938118.0
+2017-08-24,22.8799991607666,23.540000915527344,22.31999969482422,22.34000015258789,7772490.0
+2017-08-27,22.420000076293945,22.6200008392334,21.719999313354492,21.979999542236328,3795631.0
+2017-08-28,22.1200008392334,22.34000015258789,21.899999618530273,22.0,1545022.0
+2017-08-29,22.040000915527344,23.0,21.899999618530273,22.15999984741211,5126573.0
+2017-08-30,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-08-31,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-09-03,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-09-04,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-09-05,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-09-06,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2017-09-07,22.040000915527344,23.0,22.040000915527344,22.700000762939453,4422929.0
+2017-09-10,22.959999084472656,23.540000915527344,22.920000076293945,23.260000228881836,5090526.0
+2017-09-11,23.399999618530273,23.479999542236328,22.940000534057617,23.0,1610433.0
+2017-09-12,23.020000457763672,23.200000762939453,22.700000762939453,22.899999618530273,1872320.0
+2017-09-13,22.920000076293945,23.260000228881836,22.739999771118164,22.799999237060547,1571515.0
+2017-09-14,22.6200008392334,22.780000686645508,22.399999618530273,22.399999618530273,909456.0
+2017-09-17,22.579999923706055,22.780000686645508,22.219999313354492,22.3799991607666,1064211.0
+2017-09-18,22.31999969482422,22.979999542236328,22.100000381469727,22.780000686645508,1739770.0
+2017-09-19,22.81999969482422,22.84000015258789,22.420000076293945,22.520000457763672,1629009.0
+2017-09-20,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2017-09-21,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2017-09-24,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2017-09-25,21.84000015258789,21.860000610351562,21.399999618530273,21.479999542236328,768186.0
+2017-09-26,21.399999618530273,21.600000381469727,20.959999084472656,20.959999084472656,810195.0
+2017-09-27,21.0,21.540000915527344,20.760000228881836,21.360000610351562,1070078.0
+2017-09-28,21.3799991607666,21.799999237060547,21.31999969482422,21.700000762939453,854710.0
+2017-10-01,21.399999618530273,21.959999084472656,21.31999969482422,21.420000076293945,1306511.0
+2017-10-02,21.399999618530273,21.399999618530273,20.579999923706055,20.719999313354492,1000187.0
+2017-10-03,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0
+2017-10-04,20.520000457763672,21.100000381469727,20.5,20.84000015258789,830390.0
+2017-10-05,20.84000015258789,20.84000015258789,20.520000457763672,20.6200008392334,468627.0
+2017-10-08,20.440000534057617,20.5,19.920000076293945,20.0,834576.0
+2017-10-09,20.139999389648438,21.020000457763672,20.020000457763672,20.81999969482422,1730881.0
+2017-10-10,20.8799991607666,21.420000076293945,20.420000076293945,20.760000228881836,2276029.0
+2017-10-11,20.899999618530273,20.899999618530273,19.079999923706055,19.700000762939453,1640235.0
+2017-10-12,19.780000686645508,19.84000015258789,19.239999771118164,19.520000457763672,1055952.0
+2017-10-15,19.739999771118164,19.899999618530273,19.260000228881836,19.299999237060547,1230566.0
+2017-10-16,19.31999969482422,19.360000610351562,18.700000762939453,19.059999465942383,1012844.0
+2017-10-17,19.020000457763672,19.399999618530273,18.899999618530273,19.100000381469727,595154.0
+2017-10-18,19.1200008392334,19.1200008392334,18.8799991607666,18.959999084472656,352617.0
+2017-10-19,18.899999618530273,19.34000015258789,18.8799991607666,19.139999389648438,772071.0
+2017-10-22,19.239999771118164,19.239999771118164,19.020000457763672,19.100000381469727,280578.0
+2017-10-23,19.100000381469727,19.15999984741211,18.3799991607666,18.540000915527344,487632.0
+2017-10-24,18.600000381469727,18.68000030517578,18.3799991607666,18.479999542236328,502366.0
+2017-10-25,18.520000457763672,18.600000381469727,18.079999923706055,18.079999923706055,256512.0
+2017-10-26,18.219999313354492,18.5,18.0,18.18000030517578,523389.0
+2017-10-29,18.15999984741211,18.31999969482422,18.15999984741211,18.299999237060547,224116.0
+2017-10-30,18.31999969482422,19.700000762939453,18.299999237060547,18.81999969482422,1889194.0
+2017-10-31,18.81999969482422,19.059999465942383,18.600000381469727,18.8799991607666,491595.0
+2017-11-01,19.059999465942383,19.3799991607666,18.920000076293945,19.040000915527344,649005.0
+2017-11-02,19.31999969482422,19.799999237060547,19.18000030517578,19.239999771118164,1076397.0
+2017-11-05,19.100000381469727,19.100000381469727,18.479999542236328,18.81999969482422,567223.0
+2017-11-06,18.780000686645508,18.81999969482422,18.260000228881836,18.360000610351562,375767.0
+2017-11-07,18.31999969482422,18.31999969482422,16.540000915527344,16.559999465942383,958085.0
+2017-11-08,16.81999969482422,17.200000762939453,16.0,16.959999084472656,568831.0
+2017-11-09,17.0,17.200000762939453,16.700000762939453,16.979999542236328,491519.0
+2017-11-12,16.799999237060547,17.299999237060547,16.799999237060547,17.100000381469727,380548.0
+2017-11-13,17.100000381469727,17.100000381469727,16.899999618530273,17.0,216407.0
+2017-11-14,17.059999465942383,17.299999237060547,17.0,17.1200008392334,425152.0
+2017-11-15,17.15999984741211,17.579999923706055,17.15999984741211,17.219999313354492,871940.0
+2017-11-16,17.219999313354492,17.84000015258789,17.059999465942383,17.219999313354492,1196683.0
+2017-11-19,17.200000762939453,17.459999084472656,16.799999237060547,16.979999542236328,440475.0
+2017-11-20,17.0,17.0,16.5,16.5,316134.0
+2017-11-21,16.200000762939453,16.799999237060547,16.200000762939453,16.540000915527344,352881.0
+2017-11-22,16.65999984741211,16.84000015258789,16.65999984741211,16.799999237060547,298762.0
+2017-11-23,16.8799991607666,17.059999465942383,16.700000762939453,16.920000076293945,457634.0
+2017-11-26,16.899999618530273,17.399999618530273,16.899999618530273,17.299999237060547,478609.0
+2017-11-27,17.31999969482422,17.579999923706055,17.239999771118164,17.299999237060547,356390.0
+2017-11-28,17.299999237060547,17.3799991607666,17.200000762939453,17.239999771118164,229381.0
+2017-11-29,17.399999618530273,18.18000030517578,17.299999237060547,17.540000915527344,2551081.0
+2017-11-30,17.600000381469727,17.81999969482422,17.399999618530273,17.479999542236328,756935.0
+2017-12-03,17.780000686645508,18.0,17.520000457763672,17.899999618530273,996883.0
+2017-12-04,17.899999618530273,18.8799991607666,17.739999771118164,18.260000228881836,2264404.0
+2017-12-05,18.200000762939453,18.399999618530273,17.940000534057617,18.0,1301202.0
+2017-12-06,17.959999084472656,18.0,17.780000686645508,17.780000686645508,505538.0
+2017-12-07,17.780000686645508,17.899999618530273,17.5,17.700000762939453,520547.0
+2017-12-10,17.799999237060547,18.0,17.739999771118164,18.0,370779.0
+2017-12-11,18.0,18.100000381469727,17.600000381469727,17.600000381469727,595163.0
+2017-12-12,17.600000381469727,17.65999984741211,17.5,17.579999923706055,227040.0
+2017-12-13,17.459999084472656,17.5,17.100000381469727,17.100000381469727,633499.0
+2017-12-14,17.18000030517578,17.200000762939453,16.84000015258789,16.8799991607666,266189.0
+2017-12-17,16.860000610351562,17.100000381469727,16.84000015258789,16.940000534057617,285855.0
+2017-12-18,17.100000381469727,18.0,17.0,17.600000381469727,1311131.0
+2017-12-19,17.65999984741211,17.799999237060547,17.3799991607666,17.540000915527344,295302.0
+2017-12-20,17.799999237060547,17.799999237060547,17.5,17.5,201455.0
+2017-12-21,17.520000457763672,17.579999923706055,17.479999542236328,17.5,206287.0
+2017-12-24,17.5,18.600000381469727,17.420000076293945,17.700000762939453,1414371.0
+2017-12-25,17.6200008392334,18.239999771118164,17.579999923706055,17.799999237060547,1670874.0
+2017-12-26,17.799999237060547,17.799999237060547,17.5,17.65999984741211,295233.0
+2017-12-27,17.65999984741211,17.860000610351562,17.559999465942383,17.579999923706055,195508.0
+2017-12-28,17.65999984741211,17.719999313354492,17.440000534057617,17.559999465942383,223997.0
+2017-12-31,17.600000381469727,17.860000610351562,17.459999084472656,17.600000381469727,342411.0
+2018-01-01,17.479999542236328,17.540000915527344,17.299999237060547,17.420000076293945,395729.0
+2018-01-02,17.5,17.65999984741211,17.139999389648438,17.15999984741211,472015.0
+2018-01-03,17.139999389648438,17.200000762939453,17.0,17.139999389648438,339351.0
+2018-01-04,17.139999389648438,17.18000030517578,16.899999618530273,17.040000915527344,480925.0
+2018-01-07,17.200000762939453,17.34000015258789,17.100000381469727,17.239999771118164,311703.0
+2018-01-08,17.200000762939453,17.200000762939453,16.8799991607666,16.899999618530273,379836.0
+2018-01-09,16.959999084472656,16.959999084472656,16.5,16.540000915527344,347686.0
+2018-01-10,16.5,16.6200008392334,16.3799991607666,16.5,209040.0
+2018-01-11,16.5,16.979999542236328,16.459999084472656,16.68000030517578,288864.0
+2018-01-14,16.719999313354492,16.719999313354492,16.540000915527344,16.639999389648438,140967.0
+2018-01-15,16.639999389648438,16.700000762939453,16.5,16.68000030517578,192413.0
+2018-01-16,16.700000762939453,16.899999618530273,16.540000915527344,16.559999465942383,417139.0
+2018-01-17,16.65999984741211,17.34000015258789,16.559999465942383,16.799999237060547,1411264.0
+2018-01-18,16.799999237060547,16.799999237060547,16.559999465942383,16.6200008392334,325368.0
+2018-01-21,16.559999465942383,16.579999923706055,16.399999618530273,16.399999618530273,330323.0
+2018-01-22,16.399999618530273,16.600000381469727,16.399999618530273,16.399999618530273,293711.0
+2018-01-23,16.399999618530273,16.5,16.360000610351562,16.3799991607666,128956.0
+2018-01-24,16.31999969482422,16.31999969482422,16.200000762939453,16.31999969482422,229198.0
+2018-01-25,16.239999771118164,16.260000228881836,16.18000030517578,16.219999313354492,157391.0
+2018-01-28,16.260000228881836,16.420000076293945,16.18000030517578,16.260000228881836,274637.0
+2018-01-29,16.31999969482422,16.34000015258789,16.239999771118164,16.260000228881836,185090.0
+2018-01-30,16.219999313354492,16.600000381469727,16.219999313354492,16.31999969482422,293057.0
+2018-01-31,16.299999237060547,16.5,16.239999771118164,16.3799991607666,233979.0
+2018-02-01,16.5,16.540000915527344,16.3799991607666,16.479999542236328,126308.0
+2018-02-04,16.5,16.5,16.299999237060547,16.3799991607666,156397.0
+2018-02-05,16.34000015258789,16.399999618530273,16.239999771118164,16.299999237060547,207445.0
+2018-02-06,16.100000381469727,16.100000381469727,15.640000343322754,15.640000343322754,222280.0
+2018-02-07,15.84000015258789,16.139999389648438,15.819999694824219,16.0,355971.0
+2018-02-08,16.100000381469727,16.18000030517578,15.84000015258789,16.0,481222.0
+2018-02-11,15.960000038146973,16.0,15.65999984741211,15.680000305175781,225065.0
+2018-02-12,15.779999732971191,16.200000762939453,15.779999732971191,15.960000038146973,734231.0
+2018-02-13,16.0,16.040000915527344,15.880000114440918,15.920000076293945,180188.0
+2018-02-14,15.899999618530273,15.9399995803833,15.880000114440918,15.899999618530273,77264.0
+2018-02-15,15.920000076293945,16.100000381469727,15.880000114440918,16.0,202872.0
+2018-02-18,16.020000457763672,16.020000457763672,15.880000114440918,16.0,162809.0
+2018-02-19,16.0,16.059999465942383,15.800000190734863,16.020000457763672,172330.0
+2018-02-20,16.059999465942383,16.479999542236328,16.059999465942383,16.059999465942383,808375.0
+2018-02-21,16.079999923706055,16.420000076293945,16.0,16.299999237060547,798543.0
+2018-02-22,16.399999618530273,16.559999465942383,16.219999313354492,16.34000015258789,705534.0
+2018-02-25,16.559999465942383,16.760000228881836,16.360000610351562,16.65999984741211,740313.0
+2018-02-26,16.520000457763672,16.899999618530273,16.31999969482422,16.3799991607666,760283.0
+2018-02-27,16.600000381469727,16.600000381469727,16.219999313354492,16.219999313354492,209466.0
+2018-02-28,16.239999771118164,16.239999771118164,16.020000457763672,16.100000381469727,192178.0
+2018-03-01,16.020000457763672,16.059999465942383,15.899999618530273,16.0,277770.0
+2018-03-04,15.960000038146973,16.079999923706055,15.899999618530273,15.979999542236328,225623.0
+2018-03-05,16.0,16.0,15.920000076293945,15.920000076293945,78274.0
+2018-03-06,15.979999542236328,16.020000457763672,15.899999618530273,16.0,161259.0
+2018-03-07,15.979999542236328,16.0,15.84000015258789,16.0,92050.0
+2018-03-08,15.899999618530273,16.100000381469727,15.899999618530273,16.0,195856.0
+2018-03-11,16.040000915527344,16.059999465942383,15.899999618530273,16.040000915527344,196504.0
+2018-03-12,15.920000076293945,16.100000381469727,15.920000076293945,16.0,312078.0
+2018-03-13,16.0,16.200000762939453,15.920000076293945,16.040000915527344,311970.0
+2018-03-14,16.200000762939453,16.31999969482422,16.0,16.040000915527344,470988.0
+2018-03-15,16.040000915527344,16.059999465942383,15.899999618530273,16.020000457763672,241135.0
+2018-03-18,16.0,16.020000457763672,15.920000076293945,15.9399995803833,117916.0
+2018-03-19,16.100000381469727,16.1200008392334,15.920000076293945,16.0,379788.0
+2018-03-20,16.0,16.0,15.899999618530273,15.899999618530273,290523.0
+2018-03-21,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2018-03-22,15.600000381469727,15.760000228881836,15.5,15.65999984741211,220679.0
+2018-03-25,15.520000457763672,16.65999984741211,15.399999618530273,16.31999969482422,2010297.0
+2018-03-26,16.100000381469727,16.260000228881836,15.800000190734863,15.800000190734863,605870.0
+2018-03-27,15.880000114440918,15.960000038146973,15.680000305175781,15.699999809265137,176959.0
+2018-03-28,15.680000305175781,15.760000228881836,15.539999961853027,15.5600004196167,104817.0
+2018-03-29,15.619999885559082,15.619999885559082,15.5,15.539999961853027,95917.0
+2018-04-01,15.5600004196167,15.859999656677246,15.539999961853027,15.819999694824219,255384.0
+2018-04-02,15.819999694824219,15.819999694824219,15.680000305175781,15.699999809265137,69483.0
+2018-04-03,15.699999809265137,15.800000190734863,15.539999961853027,15.579999923706055,155576.0
+2018-04-04,15.5600004196167,15.640000343322754,15.479999542236328,15.520000457763672,107140.0
+2018-04-05,15.5,15.520000457763672,15.380000114440918,15.380000114440918,197798.0
+2018-04-08,15.34000015258789,15.4399995803833,15.260000228881836,15.260000228881836,243338.0
+2018-04-09,15.359999656677246,15.579999923706055,15.260000228881836,15.260000228881836,244991.0
+2018-04-10,15.260000228881836,15.4399995803833,15.119999885559082,15.420000076293945,265032.0
+2018-04-11,15.4399995803833,15.479999542236328,14.739999771118164,14.819999694824219,340748.0
+2018-04-12,14.899999618530273,15.15999984741211,14.699999809265137,14.739999771118164,239247.0
+2018-04-15,15.0,15.039999961853027,14.920000076293945,14.9399995803833,342696.0
+2018-04-16,14.960000038146973,15.0600004196167,14.899999618530273,15.0,246193.0
+2018-04-17,15.0,15.460000038146973,14.960000038146973,15.199999809265137,834018.0
+2018-04-18,15.079999923706055,15.319999694824219,15.0600004196167,15.100000381469727,250779.0
+2018-04-19,15.100000381469727,15.180000305175781,15.020000457763672,15.0600004196167,276965.0
+2018-04-22,15.100000381469727,15.100000381469727,14.920000076293945,15.0,230478.0
+2018-04-23,14.899999618530273,15.039999961853027,14.859999656677246,14.880000114440918,383303.0
+2018-04-24,14.859999656677246,14.880000114440918,14.699999809265137,14.800000190734863,351459.0
+2018-04-25,14.800000190734863,14.800000190734863,14.640000343322754,14.640000343322754,276892.0
+2018-04-26,14.699999809265137,15.300000190734863,14.680000305175781,14.899999618530273,1838892.0
+2018-04-29,15.199999809265137,15.279999732971191,14.960000038146973,15.079999923706055,634646.0
+2018-04-30,15.100000381469727,15.140000343322754,14.800000190734863,14.859999656677246,516962.0
+2018-05-01,14.800000190734863,14.880000114440918,14.65999984741211,14.739999771118164,179909.0
+2018-05-02,14.800000190734863,14.800000190734863,14.539999961853027,14.680000305175781,158499.0
+2018-05-03,14.600000381469727,15.0,14.5,14.539999961853027,758602.0
+2018-05-06,14.600000381469727,14.800000190734863,14.5600004196167,14.579999923706055,284485.0
+2018-05-07,14.640000343322754,14.720000267028809,14.460000038146973,14.479999542236328,268778.0
+2018-05-08,14.4399995803833,14.4399995803833,13.800000190734863,14.079999923706055,302032.0
+2018-05-09,14.0600004196167,14.0600004196167,13.600000381469727,13.65999984741211,269234.0
+2018-05-10,13.680000305175781,14.0600004196167,13.579999923706055,13.619999885559082,699865.0
+2018-05-13,13.600000381469727,14.0,13.600000381469727,14.0,426823.0
+2018-05-14,14.0,14.0,13.800000190734863,13.979999542236328,377971.0
+2018-05-15,13.9399995803833,14.300000190734863,13.9399995803833,13.979999542236328,554566.0
+2018-05-16,14.079999923706055,14.079999923706055,13.640000343322754,13.640000343322754,225586.0
+2018-05-17,13.600000381469727,13.600000381469727,13.399999618530273,13.4399995803833,241423.0
+2018-05-20,13.5600004196167,13.600000381469727,13.420000076293945,13.520000457763672,153371.0
+2018-05-21,13.5,13.5,13.300000190734863,13.399999618530273,147739.0
+2018-05-22,13.5,13.600000381469727,13.399999618530273,13.399999618530273,271141.0
+2018-05-23,13.4399995803833,13.5600004196167,13.4399995803833,13.5,177016.0
+2018-05-24,13.5,14.119999885559082,13.5,13.579999923706055,976553.0
+2018-05-27,13.600000381469727,13.600000381469727,13.319999694824219,13.479999542236328,191552.0
+2018-05-28,13.479999542236328,13.699999809265137,13.140000343322754,13.399999618530273,327135.0
+2018-05-29,13.5,14.0,13.5,13.579999923706055,523260.0
+2018-05-30,13.600000381469727,13.600000381469727,13.4399995803833,13.4399995803833,87652.0
+2018-05-31,13.4399995803833,13.5600004196167,13.420000076293945,13.5600004196167,79988.0
+2018-06-03,13.5,13.520000457763672,13.300000190734863,13.34000015258789,336050.0
+2018-06-04,13.34000015258789,13.380000114440918,13.239999771118164,13.279999732971191,122076.0
+2018-06-05,13.279999732971191,13.399999618530273,13.279999732971191,13.359999656677246,70059.0
+2018-06-06,13.34000015258789,13.479999542236328,13.279999732971191,13.380000114440918,177898.0
+2018-06-07,13.399999618530273,13.600000381469727,13.319999694824219,13.4399995803833,166998.0
+2018-06-10,13.359999656677246,13.399999618530273,13.300000190734863,13.399999618530273,149981.0
+2018-06-11,13.359999656677246,13.359999656677246,13.260000228881836,13.34000015258789,57132.0
+2018-06-12,13.359999656677246,13.359999656677246,13.260000228881836,13.359999656677246,39080.0
+2018-06-13,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2018-06-14,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2018-06-17,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2018-06-18,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2018-06-19,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2018-06-20,13.279999732971191,13.380000114440918,13.279999732971191,13.380000114440918,46284.0
+2018-06-21,13.359999656677246,13.460000038146973,13.300000190734863,13.460000038146973,166724.0
+2018-06-24,13.460000038146973,13.600000381469727,13.460000038146973,13.479999542236328,191283.0
+2018-06-25,13.520000457763672,13.859999656677246,13.520000457763672,13.699999809265137,357105.0
+2018-06-26,13.699999809265137,13.699999809265137,13.600000381469727,13.600000381469727,82790.0
+2018-06-27,13.5600004196167,13.65999984741211,13.460000038146973,13.600000381469727,66368.0
+2018-06-28,13.619999885559082,13.979999542236328,13.619999885559082,13.899999618530273,313675.0
+2018-07-01,14.0,15.279999732971191,14.0,15.279999732971191,1193226.0
+2018-07-02,15.779999732971191,16.040000915527344,14.479999542236328,14.579999923706055,3548239.0
+2018-07-03,14.739999771118164,15.199999809265137,14.399999618530273,14.680000305175781,1387347.0
+2018-07-04,14.579999923706055,15.319999694824219,14.520000457763672,14.960000038146973,1232301.0
+2018-07-05,14.9399995803833,15.199999809265137,14.819999694824219,15.020000457763672,934015.0
+2018-07-08,14.9399995803833,15.15999984741211,14.800000190734863,14.800000190734863,373023.0
+2018-07-09,14.779999732971191,14.84000015258789,14.300000190734863,14.399999618530273,394569.0
+2018-07-10,14.399999618530273,14.65999984741211,14.380000114440918,14.520000457763672,264405.0
+2018-07-11,14.420000076293945,14.520000457763672,14.359999656677246,14.420000076293945,125211.0
+2018-07-12,13.800000190734863,14.380000114440918,13.800000190734863,14.359999656677246,155869.0
+2018-07-15,14.300000190734863,14.359999656677246,14.199999809265137,14.359999656677246,150304.0
+2018-07-16,14.359999656677246,15.100000381469727,14.359999656677246,14.819999694824219,1038792.0
+2018-07-17,15.5,15.9399995803833,15.220000267028809,15.399999618530273,1710127.0
+2018-07-18,15.34000015258789,15.380000114440918,15.0600004196167,15.140000343322754,773818.0
+2018-07-19,15.020000457763672,15.579999923706055,15.020000457763672,15.5,680107.0
+2018-07-22,15.699999809265137,16.059999465942383,15.699999809265137,15.819999694824219,1012068.0
+2018-07-23,15.84000015258789,16.020000457763672,15.300000190734863,15.399999618530273,712745.0
+2018-07-24,15.399999618530273,15.5600004196167,15.100000381469727,15.180000305175781,426027.0
+2018-07-25,15.180000305175781,15.199999809265137,14.899999618530273,14.960000038146973,238275.0
+2018-07-26,14.5,14.720000267028809,14.4399995803833,14.600000381469727,273261.0
+2018-07-29,14.640000343322754,14.640000343322754,14.199999809265137,14.359999656677246,230680.0
+2018-07-30,14.260000228881836,14.260000228881836,14.100000381469727,14.15999984741211,114368.0
+2018-07-31,14.100000381469727,14.399999618530273,14.100000381469727,14.180000305175781,196010.0
+2018-08-01,14.119999885559082,14.260000228881836,14.0600004196167,14.0600004196167,165648.0
+2018-08-02,14.0600004196167,14.0600004196167,13.800000190734863,13.800000190734863,168956.0
+2018-08-05,13.800000190734863,14.0600004196167,13.800000190734863,13.84000015258789,172510.0
+2018-08-06,13.84000015258789,13.9399995803833,13.779999732971191,13.779999732971191,201084.0
+2018-08-07,13.800000190734863,13.800000190734863,13.640000343322754,13.65999984741211,99863.0
+2018-08-08,13.760000228881836,13.760000228881836,13.600000381469727,13.699999809265137,173583.0
+2018-08-09,13.739999771118164,13.739999771118164,13.5,13.520000457763672,64377.0
+2018-08-12,13.5,13.640000343322754,13.399999618530273,13.420000076293945,149997.0
+2018-08-13,13.399999618530273,13.619999885559082,13.300000190734863,13.399999618530273,173068.0
+2018-08-14,13.5,14.0,13.5,13.739999771118164,581858.0
+2018-08-15,13.739999771118164,14.0,13.619999885559082,13.699999809265137,377547.0
+2018-08-16,13.720000267028809,13.84000015258789,13.619999885559082,13.680000305175781,107193.0
+2018-08-19,13.720000267028809,13.84000015258789,13.619999885559082,13.680000305175781,107193.0
+2018-08-20,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2018-08-21,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2018-08-22,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2018-08-23,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2018-08-26,13.5600004196167,13.800000190734863,13.5600004196167,13.800000190734863,199847.0
+2018-08-27,13.739999771118164,13.899999618530273,13.739999771118164,13.800000190734863,298754.0
+2018-08-28,13.800000190734863,13.800000190734863,13.720000267028809,13.739999771118164,80755.0
+2018-08-29,13.699999809265137,15.100000381469727,13.680000305175781,15.100000381469727,971368.0
+2018-08-30,15.300000190734863,15.380000114440918,14.020000457763672,14.15999984741211,2141985.0
+2018-09-02,14.300000190734863,14.779999732971191,14.079999923706055,14.079999923706055,1012468.0
+2018-09-03,14.15999984741211,14.300000190734863,14.0,14.0600004196167,422130.0
+2018-09-04,14.100000381469727,14.15999984741211,13.920000076293945,13.960000038146973,436815.0
+2018-09-05,13.899999618530273,14.119999885559082,13.319999694824219,13.699999809265137,601430.0
+2018-09-06,13.579999923706055,13.800000190734863,13.5,13.699999809265137,340006.0
+2018-09-09,13.699999809265137,14.199999809265137,13.699999809265137,13.9399995803833,664027.0
+2018-09-10,14.0,14.0,13.760000228881836,13.760000228881836,126678.0
+2018-09-11,13.760000228881836,13.899999618530273,13.760000228881836,13.880000114440918,110245.0
+2018-09-12,13.899999618530273,13.9399995803833,13.5,13.539999961853027,150143.0
+2018-09-13,13.5600004196167,14.15999984741211,13.5600004196167,13.800000190734863,572379.0
+2018-09-16,13.84000015258789,13.920000076293945,13.699999809265137,13.699999809265137,164836.0
+2018-09-17,13.699999809265137,13.84000015258789,13.680000305175781,13.739999771118164,110255.0
+2018-09-18,14.180000305175781,14.180000305175781,13.779999732971191,13.859999656677246,150007.0
+2018-09-19,13.779999732971191,13.899999618530273,13.760000228881836,13.880000114440918,99564.0
+2018-09-20,13.880000114440918,13.960000038146973,13.800000190734863,13.84000015258789,144399.0
+2018-09-23,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0
+2018-09-24,13.880000114440918,13.960000038146973,13.800000190734863,13.84000015258789,144399.0
+2018-09-25,13.899999618530273,14.039999961853027,13.779999732971191,13.800000190734863,431227.0
+2018-09-26,13.800000190734863,13.899999618530273,13.760000228881836,13.899999618530273,147148.0
+2018-09-27,13.819999694824219,13.899999618530273,13.800000190734863,13.899999618530273,75519.0
+2018-09-30,13.899999618530273,14.359999656677246,13.880000114440918,13.979999542236328,897905.0
+2018-10-01,14.0,14.300000190734863,13.880000114440918,14.15999984741211,452316.0
+2018-10-02,14.199999809265137,14.220000267028809,13.800000190734863,13.800000190734863,347528.0
+2018-10-03,13.800000190734863,13.880000114440918,13.699999809265137,13.859999656677246,212419.0
+2018-10-04,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,125703.0
+2018-10-07,13.800000190734863,13.800000190734863,13.600000381469727,13.800000190734863,212213.0
+2018-10-08,13.680000305175781,13.779999732971191,13.65999984741211,13.760000228881836,78297.0
+2018-10-09,13.800000190734863,13.800000190734863,13.699999809265137,13.699999809265137,80199.0
+2018-10-10,13.680000305175781,13.760000228881836,13.5600004196167,13.720000267028809,192176.0
+2018-10-11,13.520000457763672,13.520000457763672,13.300000190734863,13.380000114440918,220668.0
+2018-10-14,,,,,
+2018-10-15,12.779999732971191,13.380000114440918,12.65999984741211,13.34000015258789,186867.0
+2018-10-16,13.0,13.0,12.600000381469727,12.899999618530273,152965.0
+2018-10-17,12.920000076293945,13.0,12.859999656677246,12.899999618530273,197953.0
+2018-10-18,12.920000076293945,12.979999542236328,12.84000015258789,12.84000015258789,102394.0
+2018-10-21,12.65999984741211,12.720000267028809,12.199999809265137,12.399999618530273,454209.0
+2018-10-22,12.399999618530273,12.399999618530273,12.0,12.020000457763672,347917.0
+2018-10-23,12.020000457763672,12.5,12.020000457763672,12.5,304325.0
+2018-10-24,12.5,12.819999694824219,12.399999618530273,12.800000190734863,348218.0
+2018-10-25,12.979999542236328,13.5,12.800000190734863,12.960000038146973,601085.0
+2018-10-28,13.0,13.239999771118164,12.979999542236328,13.199999809265137,474945.0
+2018-10-29,13.199999809265137,13.880000114440918,13.180000305175781,13.699999809265137,764657.0
+2018-10-30,13.699999809265137,14.119999885559082,13.680000305175781,13.779999732971191,892770.0
+2018-10-31,13.899999618530273,14.760000228881836,13.779999732971191,14.5600004196167,1409499.0
+2018-11-01,14.5,14.760000228881836,14.279999732971191,14.34000015258789,979445.0
+2018-11-04,14.899999618530273,14.979999542236328,14.600000381469727,14.619999885559082,889414.0
+2018-11-05,14.699999809265137,16.079999923706055,14.600000381469727,15.899999618530273,3495217.0
+2018-11-06,15.739999771118164,16.100000381469727,14.859999656677246,14.979999542236328,2738207.0
+2018-11-07,14.960000038146973,15.300000190734863,14.859999656677246,15.0,1131948.0
+2018-11-08,15.039999961853027,15.300000190734863,14.84000015258789,14.859999656677246,638441.0
+2018-11-11,14.779999732971191,15.0,14.520000457763672,14.800000190734863,368755.0
+2018-11-12,14.819999694824219,15.9399995803833,14.819999694824219,15.319999694824219,2022321.0
+2018-11-13,15.239999771118164,16.700000762939453,15.199999809265137,16.459999084472656,2864971.0
+2018-11-14,16.34000015258789,16.760000228881836,15.880000114440918,16.0,1375432.0
+2018-11-15,16.0,16.420000076293945,15.859999656677246,16.420000076293945,1073650.0
+2018-11-18,16.5,16.799999237060547,15.979999542236328,16.0,848462.0
+2018-11-19,16.020000457763672,16.020000457763672,15.399999618530273,15.640000343322754,883070.0
+2018-11-20,15.4399995803833,16.34000015258789,15.359999656677246,15.600000381469727,937767.0
+2018-11-21,15.619999885559082,16.100000381469727,15.5,15.800000190734863,317443.0
+2018-11-22,15.880000114440918,16.299999237060547,15.800000190734863,15.979999542236328,644791.0
+2018-11-25,15.979999542236328,16.200000762939453,15.800000190734863,15.920000076293945,329775.0
+2018-11-26,15.979999542236328,16.0,15.380000114440918,15.420000076293945,548319.0
+2018-11-27,15.5,16.139999389648438,15.399999618530273,15.819999694824219,931182.0
+2018-11-28,16.0,16.15999984741211,15.600000381469727,16.079999923706055,798202.0
+2018-11-29,16.200000762939453,16.6200008392334,16.059999465942383,16.219999313354492,1456102.0
+2018-12-02,16.399999618530273,16.5,16.139999389648438,16.34000015258789,602181.0
+2018-12-03,16.440000534057617,17.020000457763672,16.34000015258789,16.360000610351562,2417048.0
+2018-12-04,16.3799991607666,16.3799991607666,16.0,16.059999465942383,859641.0
+2018-12-05,16.0,16.239999771118164,15.960000038146973,16.0,546117.0
+2018-12-06,16.0,16.100000381469727,15.880000114440918,16.059999465942383,481819.0
+2018-12-09,16.059999465942383,16.18000030517578,16.0,16.15999984741211,363441.0
+2018-12-10,16.219999313354492,16.360000610351562,16.0,16.079999923706055,829620.0
+2018-12-11,16.1200008392334,16.139999389648438,15.600000381469727,15.619999885559082,1061635.0
+2018-12-12,15.5,15.84000015258789,15.479999542236328,15.699999809265137,1040406.0
+2018-12-13,15.640000343322754,15.84000015258789,15.479999542236328,15.539999961853027,926942.0
+2018-12-16,15.520000457763672,15.539999961853027,15.199999809265137,15.199999809265137,767666.0
+2018-12-17,15.199999809265137,15.399999618530273,15.100000381469727,15.140000343322754,817668.0
+2018-12-18,15.140000343322754,15.5600004196167,15.079999923706055,15.279999732971191,964933.0
+2018-12-19,15.279999732971191,15.300000190734863,15.0600004196167,15.140000343322754,596756.0
+2018-12-20,15.0600004196167,15.0600004196167,14.5,14.5600004196167,758915.0
+2018-12-23,14.140000343322754,14.520000457763672,14.0600004196167,14.420000076293945,397098.0
+2018-12-24,14.5,14.539999961853027,14.199999809265137,14.199999809265137,861391.0
+2018-12-25,14.020000457763672,14.15999984741211,13.979999542236328,14.140000343322754,425762.0
+2018-12-26,14.15999984741211,14.359999656677246,14.0,14.020000457763672,557772.0
+2018-12-27,14.039999961853027,14.399999618530273,14.0,14.119999885559082,2156280.0
+2018-12-30,14.239999771118164,14.779999732971191,14.239999771118164,14.600000381469727,2139117.0
+2018-12-31,14.600000381469727,14.65999984741211,14.34000015258789,14.420000076293945,797750.0
+2019-01-01,14.399999618530273,14.65999984741211,14.359999656677246,14.420000076293945,681578.0
+2019-01-02,14.399999618530273,14.5600004196167,14.300000190734863,14.359999656677246,585422.0
+2019-01-03,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2019-01-06,13.5,13.819999694824219,13.399999618530273,13.720000267028809,1293362.0
+2019-01-07,13.720000267028809,14.15999984741211,13.65999984741211,13.84000015258789,1258794.0
+2019-01-08,13.819999694824219,14.220000267028809,13.760000228881836,14.020000457763672,1233512.0
+2019-01-09,14.0,14.0600004196167,13.880000114440918,13.9399995803833,422253.0
+2019-01-10,13.9399995803833,13.979999542236328,13.800000190734863,13.899999618530273,444203.0
+2019-01-13,13.899999618530273,14.0,13.84000015258789,13.979999542236328,251906.0
+2019-01-14,13.899999618530273,13.960000038146973,13.800000190734863,13.84000015258789,291066.0
+2019-01-15,13.800000190734863,13.859999656677246,13.800000190734863,13.819999694824219,184411.0
+2019-01-16,13.859999656677246,14.020000457763672,13.760000228881836,13.800000190734863,866108.0
+2019-01-17,13.800000190734863,13.84000015258789,13.720000267028809,13.800000190734863,171649.0
+2019-01-20,13.779999732971191,13.800000190734863,13.699999809265137,13.739999771118164,212836.0
+2019-01-21,13.699999809265137,13.9399995803833,13.600000381469727,13.739999771118164,476953.0
+2019-01-22,13.739999771118164,13.800000190734863,13.619999885559082,13.65999984741211,358699.0
+2019-01-23,13.65999984741211,13.760000228881836,13.579999923706055,13.600000381469727,298996.0
+2019-01-24,13.619999885559082,13.699999809265137,13.5600004196167,13.619999885559082,217762.0
+2019-01-27,13.619999885559082,13.699999809265137,13.619999885559082,13.680000305175781,176754.0
+2019-01-28,13.680000305175781,13.800000190734863,13.600000381469727,13.739999771118164,424267.0
+2019-01-29,13.739999771118164,13.880000114440918,13.699999809265137,13.739999771118164,236920.0
+2019-01-30,13.800000190734863,14.0,13.760000228881836,13.819999694824219,486284.0
+2019-01-31,13.819999694824219,13.859999656677246,13.699999809265137,13.720000267028809,273468.0
+2019-02-03,13.699999809265137,13.760000228881836,13.699999809265137,13.739999771118164,243508.0
+2019-02-04,13.699999809265137,13.699999809265137,13.640000343322754,13.640000343322754,179073.0
+2019-02-05,13.600000381469727,13.65999984741211,13.579999923706055,13.640000343322754,265890.0
+2019-02-06,13.619999885559082,13.720000267028809,13.579999923706055,13.65999984741211,267962.0
+2019-02-07,13.65999984741211,13.65999984741211,13.579999923706055,13.619999885559082,300921.0
+2019-02-10,13.619999885559082,14.039999961853027,13.600000381469727,13.619999885559082,1744669.0
+2019-02-11,13.65999984741211,13.880000114440918,13.640000343322754,13.739999771118164,657206.0
+2019-02-12,13.779999732971191,14.15999984741211,13.760000228881836,13.979999542236328,996216.0
+2019-02-13,14.039999961853027,14.039999961853027,13.619999885559082,13.619999885559082,586806.0
+2019-02-14,13.619999885559082,13.800000190734863,13.619999885559082,13.640000343322754,282744.0
+2019-02-17,13.619999885559082,13.880000114440918,13.539999961853027,13.600000381469727,604494.0
+2019-02-18,13.600000381469727,13.65999984741211,13.5600004196167,13.5600004196167,315264.0
+2019-02-19,13.5600004196167,13.699999809265137,13.5600004196167,13.600000381469727,210797.0
+2019-02-20,13.619999885559082,13.680000305175781,13.579999923706055,13.579999923706055,141786.0
+2019-02-21,13.5600004196167,13.640000343322754,13.539999961853027,13.600000381469727,247581.0
+2019-02-24,13.600000381469727,13.65999984741211,13.600000381469727,13.619999885559082,51902.0
+2019-02-25,13.600000381469727,13.600000381469727,13.5,13.600000381469727,208891.0
+2019-02-26,13.539999961853027,13.640000343322754,13.539999961853027,13.619999885559082,127485.0
+2019-02-27,13.5600004196167,13.600000381469727,13.539999961853027,13.579999923706055,49719.0
+2019-02-28,13.5,13.5600004196167,13.220000267028809,13.220000267028809,534525.0
+2019-03-03,13.220000267028809,13.279999732971191,13.0,13.0,297333.0
+2019-03-04,13.079999923706055,13.260000228881836,13.079999923706055,13.140000343322754,278317.0
+2019-03-05,13.140000343322754,13.180000305175781,13.100000381469727,13.119999885559082,173630.0
+2019-03-06,13.100000381469727,13.380000114440918,13.079999923706055,13.279999732971191,506330.0
+2019-03-07,13.279999732971191,13.960000038146973,13.220000267028809,13.539999961853027,2301704.0
+2019-03-10,13.600000381469727,13.600000381469727,13.279999732971191,13.279999732971191,799091.0
+2019-03-11,13.279999732971191,13.819999694824219,13.239999771118164,13.319999694824219,1328201.0
+2019-03-12,13.319999694824219,13.399999618530273,13.300000190734863,13.319999694824219,486561.0
+2019-03-13,13.380000114440918,13.5600004196167,13.319999694824219,13.399999618530273,334050.0
+2019-03-14,13.460000038146973,13.479999542236328,13.380000114440918,13.380000114440918,217243.0
+2019-03-17,13.380000114440918,13.399999618530273,13.300000190734863,13.34000015258789,180703.0
+2019-03-18,13.119999885559082,13.4399995803833,13.100000381469727,13.399999618530273,477928.0
+2019-03-19,13.420000076293945,13.479999542236328,13.34000015258789,13.479999542236328,253094.0
+2019-03-20,13.4399995803833,13.460000038146973,13.359999656677246,13.399999618530273,248409.0
+2019-03-21,13.34000015258789,13.5,13.319999694824219,13.4399995803833,244256.0
+2019-03-24,13.460000038146973,13.460000038146973,13.359999656677246,13.380000114440918,111275.0
+2019-03-25,13.34000015258789,13.399999618530273,13.300000190734863,13.399999618530273,183343.0
+2019-03-26,13.34000015258789,13.420000076293945,13.34000015258789,13.359999656677246,138116.0
+2019-03-27,13.319999694824219,13.420000076293945,13.300000190734863,13.300000190734863,156681.0
+2019-03-28,13.319999694824219,13.479999542236328,13.260000228881836,13.34000015258789,721727.0
+2019-03-31,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2019-04-01,13.220000267028809,13.34000015258789,13.119999885559082,13.199999809265137,430532.0
+2019-04-02,13.199999809265137,13.279999732971191,13.100000381469727,13.15999984741211,312616.0
+2019-04-03,13.239999771118164,13.279999732971191,13.119999885559082,13.220000267028809,292119.0
+2019-04-04,13.260000228881836,13.399999618530273,13.180000305175781,13.220000267028809,664504.0
+2019-04-07,13.359999656677246,13.819999694824219,13.300000190734863,13.300000190734863,1270089.0
+2019-04-08,13.319999694824219,13.359999656677246,13.239999771118164,13.300000190734863,285214.0
+2019-04-09,13.319999694824219,13.34000015258789,13.220000267028809,13.260000228881836,261493.0
+2019-04-10,13.260000228881836,13.359999656677246,13.199999809265137,13.34000015258789,202646.0
+2019-04-11,13.319999694824219,13.359999656677246,13.279999732971191,13.279999732971191,110046.0
+2019-04-14,13.359999656677246,13.399999618530273,13.279999732971191,13.319999694824219,130479.0
+2019-04-15,13.34000015258789,13.399999618530273,13.300000190734863,13.380000114440918,242533.0
+2019-04-16,13.399999618530273,13.5,13.34000015258789,13.460000038146973,452090.0
+2019-04-17,13.359999656677246,13.4399995803833,13.34000015258789,13.380000114440918,188601.0
+2019-04-18,13.359999656677246,13.380000114440918,13.319999694824219,13.34000015258789,88960.0
+2019-04-21,13.34000015258789,13.359999656677246,13.260000228881836,13.359999656677246,192462.0
+2019-04-22,13.319999694824219,13.359999656677246,13.260000228881836,13.260000228881836,135377.0
+2019-04-23,13.260000228881836,13.300000190734863,13.239999771118164,13.260000228881836,69490.0
+2019-04-24,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,27881.0
+2019-04-25,13.220000267028809,13.260000228881836,13.180000305175781,13.199999809265137,106763.0
+2019-04-28,13.279999732971191,13.300000190734863,13.0,13.079999923706055,199125.0
+2019-04-29,13.100000381469727,13.239999771118164,13.079999923706055,13.119999885559082,275642.0
+2019-04-30,13.140000343322754,13.180000305175781,13.079999923706055,13.079999923706055,73506.0
+2019-05-01,13.100000381469727,13.199999809265137,13.079999923706055,13.15999984741211,251303.0
+2019-05-02,13.180000305175781,13.180000305175781,13.079999923706055,13.079999923706055,116252.0
+2019-05-05,13.039999961853027,13.039999961853027,12.819999694824219,12.960000038146973,119213.0
+2019-05-06,12.779999732971191,12.859999656677246,12.720000267028809,12.859999656677246,82501.0
+2019-05-07,12.779999732971191,13.0,12.720000267028809,12.819999694824219,79926.0
+2019-05-08,12.779999732971191,12.859999656677246,12.699999809265137,12.819999694824219,44917.0
+2019-05-09,12.800000190734863,12.960000038146973,12.760000228881836,12.960000038146973,106989.0
+2019-05-12,12.819999694824219,12.819999694824219,12.520000457763672,12.699999809265137,135483.0
+2019-05-13,12.600000381469727,12.600000381469727,12.34000015258789,12.460000038146973,137969.0
+2019-05-14,12.199999809265137,12.5,11.979999542236328,12.0,146043.0
+2019-05-15,12.15999984741211,12.319999694824219,12.119999885559082,12.140000343322754,96606.0
+2019-05-16,12.119999885559082,12.479999542236328,12.119999885559082,12.399999618530273,64556.0
+2019-05-19,12.359999656677246,12.359999656677246,12.119999885559082,12.119999885559082,65125.0
+2019-05-20,12.119999885559082,12.119999885559082,11.960000038146973,11.960000038146973,101880.0
+2019-05-21,12.020000457763672,12.15999984741211,11.9399995803833,12.020000457763672,295917.0
+2019-05-22,12.140000343322754,12.15999984741211,12.020000457763672,12.0600004196167,62530.0
+2019-05-23,12.039999961853027,12.140000343322754,11.979999542236328,11.979999542236328,104577.0
+2019-05-26,12.359999656677246,12.800000190734863,12.0,12.199999809265137,947998.0
+2019-05-27,12.020000457763672,12.119999885559082,11.9399995803833,12.0600004196167,217418.0
+2019-05-28,12.0600004196167,12.0600004196167,11.9399995803833,11.979999542236328,187636.0
+2019-05-29,12.0,12.020000457763672,12.0,12.0,45541.0
+2019-05-30,12.039999961853027,12.100000381469727,12.0,12.020000457763672,34924.0
+2019-06-02,12.039999961853027,12.100000381469727,12.0,12.020000457763672,34924.0
+2019-06-03,12.039999961853027,12.100000381469727,12.0,12.020000457763672,34924.0
+2019-06-04,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
+2019-06-05,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
+2019-06-06,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
+2019-06-09,12.039999961853027,12.15999984741211,12.020000457763672,12.119999885559082,143141.0
+2019-06-10,12.15999984741211,12.300000190734863,12.140000343322754,12.260000228881836,182090.0
+2019-06-11,12.300000190734863,12.4399995803833,12.300000190734863,12.420000076293945,136704.0
+2019-06-12,12.4399995803833,12.600000381469727,12.300000190734863,12.399999618530273,299861.0
+2019-06-13,12.579999923706055,12.960000038146973,12.4399995803833,12.5,497423.0
+2019-06-16,12.5600004196167,12.5600004196167,12.300000190734863,12.300000190734863,152421.0
+2019-06-17,12.359999656677246,12.539999961853027,12.359999656677246,12.4399995803833,131084.0
+2019-06-18,12.460000038146973,12.5600004196167,12.4399995803833,12.460000038146973,92251.0
+2019-06-19,12.460000038146973,12.899999618530273,12.460000038146973,12.5,652554.0
+2019-06-20,12.4399995803833,12.579999923706055,12.300000190734863,12.5600004196167,338447.0
+2019-06-23,12.800000190734863,13.119999885559082,12.699999809265137,12.699999809265137,1735714.0
+2019-06-24,12.899999618530273,12.960000038146973,12.699999809265137,12.800000190734863,585708.0
+2019-06-25,12.800000190734863,13.039999961853027,12.760000228881836,13.020000457763672,535339.0
+2019-06-26,13.020000457763672,13.100000381469727,12.979999542236328,13.0600004196167,318607.0
+2019-06-27,13.119999885559082,13.279999732971191,13.079999923706055,13.260000228881836,809687.0
+2019-06-30,12.800000190734863,13.100000381469727,12.800000190734863,12.920000076293945,718355.0
+2019-07-01,12.899999618530273,12.920000076293945,12.739999771118164,12.920000076293945,219463.0
+2019-07-02,12.899999618530273,12.920000076293945,12.779999732971191,12.800000190734863,162015.0
+2019-07-03,12.859999656677246,13.0600004196167,12.779999732971191,13.0600004196167,208552.0
+2019-07-04,13.0,13.020000457763672,12.899999618530273,12.920000076293945,298916.0
+2019-07-07,12.960000038146973,13.140000343322754,12.960000038146973,13.0600004196167,285630.0
+2019-07-08,13.119999885559082,13.119999885559082,13.020000457763672,13.0600004196167,176518.0
+2019-07-09,13.0600004196167,13.0600004196167,12.979999542236328,13.0,185074.0
+2019-07-10,13.020000457763672,13.039999961853027,13.0,13.0,136992.0
+2019-07-11,13.020000457763672,13.079999923706055,13.0,13.0600004196167,106020.0
+2019-07-14,13.0,13.079999923706055,12.920000076293945,13.0,183126.0
+2019-07-15,13.020000457763672,13.020000457763672,12.9399995803833,12.960000038146973,101627.0
+2019-07-16,13.020000457763672,13.039999961853027,12.9399995803833,12.979999542236328,296360.0
+2019-07-17,13.0,13.239999771118164,12.979999542236328,13.119999885559082,482123.0
+2019-07-18,13.15999984741211,13.220000267028809,13.020000457763672,13.100000381469727,454513.0
+2019-07-21,13.039999961853027,13.039999961853027,12.819999694824219,12.819999694824219,359945.0
+2019-07-22,12.859999656677246,12.880000114440918,12.800000190734863,12.859999656677246,153908.0
+2019-07-23,12.859999656677246,12.859999656677246,12.819999694824219,12.84000015258789,61929.0
+2019-07-24,12.880000114440918,13.020000457763672,12.859999656677246,13.0,285136.0
+2019-07-25,12.960000038146973,12.960000038146973,12.880000114440918,12.880000114440918,114209.0
+2019-07-28,12.899999618530273,13.039999961853027,12.859999656677246,12.979999542236328,162139.0
+2019-07-29,12.9399995803833,12.9399995803833,12.819999694824219,12.819999694824219,169080.0
+2019-07-30,12.84000015258789,12.880000114440918,12.760000228881836,12.800000190734863,124017.0
+2019-07-31,12.9399995803833,13.0,12.800000190734863,12.800000190734863,82482.0
+2019-08-01,12.880000114440918,12.899999618530273,12.760000228881836,12.859999656677246,131754.0
+2019-08-04,12.819999694824219,12.819999694824219,12.65999984741211,12.65999984741211,90082.0
+2019-08-05,12.65999984741211,12.720000267028809,12.600000381469727,12.619999885559082,114987.0
+2019-08-06,12.600000381469727,12.600000381469727,12.5,12.600000381469727,122706.0
+2019-08-07,12.619999885559082,12.779999732971191,12.579999923706055,12.699999809265137,103824.0
+2019-08-08,12.720000267028809,12.720000267028809,12.600000381469727,12.600000381469727,64151.0
+2019-08-11,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2019-08-12,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2019-08-13,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2019-08-14,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2019-08-15,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2019-08-18,12.600000381469727,12.680000305175781,12.600000381469727,12.619999885559082,65014.0
+2019-08-19,12.619999885559082,13.199999809265137,12.600000381469727,13.0,1338412.0
+2019-08-20,13.020000457763672,13.039999961853027,12.880000114440918,12.979999542236328,513645.0
+2019-08-21,12.979999542236328,13.0,12.720000267028809,12.819999694824219,204824.0
+2019-08-22,12.760000228881836,12.779999732971191,12.539999961853027,12.600000381469727,243874.0
+2019-08-25,12.760000228881836,13.0,12.399999618530273,12.5,391891.0
+2019-08-26,12.380000114440918,12.5,12.359999656677246,12.5,256140.0
+2019-08-27,12.5,12.65999984741211,12.300000190734863,12.460000038146973,281552.0
+2019-08-28,12.460000038146973,12.619999885559082,12.460000038146973,12.460000038146973,304987.0
+2019-08-29,12.5,12.579999923706055,12.399999618530273,12.399999618530273,109784.0
+2019-09-01,12.399999618530273,12.420000076293945,12.180000305175781,12.180000305175781,203813.0
+2019-09-02,12.180000305175781,12.220000267028809,12.100000381469727,12.100000381469727,406524.0
+2019-09-03,12.100000381469727,12.100000381469727,11.979999542236328,12.039999961853027,548348.0
+2019-09-04,12.0600004196167,12.15999984741211,12.0600004196167,12.119999885559082,250715.0
+2019-09-05,12.079999923706055,12.15999984741211,12.039999961853027,12.140000343322754,183228.0
+2019-09-08,12.180000305175781,12.239999771118164,12.140000343322754,12.140000343322754,167101.0
+2019-09-09,12.15999984741211,12.15999984741211,12.020000457763672,12.119999885559082,93985.0
+2019-09-10,12.100000381469727,12.100000381469727,12.020000457763672,12.020000457763672,128059.0
+2019-09-11,12.0,12.0,11.899999618530273,11.979999542236328,274190.0
+2019-09-12,11.960000038146973,12.0,11.859999656677246,11.899999618530273,279316.0
+2019-09-15,11.65999984741211,11.84000015258789,11.65999984741211,11.84000015258789,164091.0
+2019-09-16,11.859999656677246,11.9399995803833,11.800000190734863,11.920000076293945,204730.0
+2019-09-17,11.880000114440918,11.899999618530273,11.760000228881836,11.819999694824219,203794.0
+2019-09-18,11.859999656677246,11.899999618530273,11.84000015258789,11.859999656677246,198977.0
+2019-09-19,11.880000114440918,11.880000114440918,11.699999809265137,11.699999809265137,281992.0
+2019-09-22,11.699999809265137,11.880000114440918,11.699999809265137,11.819999694824219,259919.0
+2019-09-24,11.899999618530273,12.020000457763672,11.899999618530273,11.979999542236328,232316.0
+2019-09-25,11.979999542236328,11.979999542236328,11.859999656677246,11.880000114440918,224737.0
+2019-09-26,11.880000114440918,12.140000343322754,11.880000114440918,11.920000076293945,400017.0
+2019-09-29,11.899999618530273,11.9399995803833,11.880000114440918,11.920000076293945,108133.0
+2019-09-30,11.960000038146973,11.979999542236328,11.899999618530273,11.9399995803833,143910.0
+2019-10-01,11.9399995803833,12.100000381469727,11.9399995803833,11.979999542236328,265646.0
+2019-10-02,12.0600004196167,12.119999885559082,11.920000076293945,12.100000381469727,336866.0
+2019-10-03,12.100000381469727,12.140000343322754,11.979999542236328,12.0,240438.0
+2019-10-06,12.119999885559082,12.260000228881836,12.079999923706055,12.239999771118164,343068.0
+2019-10-07,12.260000228881836,12.5,12.220000267028809,12.380000114440918,575440.0
+2019-10-08,12.399999618530273,12.420000076293945,12.0,12.100000381469727,401664.0
+2019-10-09,12.15999984741211,12.15999984741211,12.0,12.0600004196167,180463.0
+2019-10-10,12.0,12.0,11.779999732971191,11.979999542236328,345698.0
+2019-10-13,11.979999542236328,11.979999542236328,11.880000114440918,11.960000038146973,105742.0
+2019-10-14,11.9399995803833,12.039999961853027,11.899999618530273,12.039999961853027,160392.0
+2019-10-15,12.039999961853027,12.0600004196167,11.899999618530273,12.039999961853027,95657.0
+2019-10-16,12.0,12.180000305175781,11.899999618530273,12.180000305175781,146925.0
+2019-10-17,12.0600004196167,12.100000381469727,12.0,12.100000381469727,108023.0
+2019-10-20,12.140000343322754,12.260000228881836,12.119999885559082,12.180000305175781,221965.0
+2019-10-21,12.180000305175781,12.180000305175781,12.100000381469727,12.119999885559082,111611.0
+2019-10-22,12.119999885559082,12.199999809265137,12.079999923706055,12.180000305175781,174358.0
+2019-10-23,12.15999984741211,12.15999984741211,12.100000381469727,12.100000381469727,174780.0
+2019-10-24,12.180000305175781,12.520000457763672,12.119999885559082,12.239999771118164,554698.0
+2019-10-27,12.199999809265137,12.220000267028809,12.079999923706055,12.140000343322754,186459.0
+2019-10-28,12.15999984741211,12.199999809265137,12.020000457763672,12.100000381469727,224582.0
+2019-10-29,12.020000457763672,12.020000457763672,11.800000190734863,11.819999694824219,203680.0
+2019-10-30,11.899999618530273,11.979999542236328,11.819999694824219,11.979999542236328,136018.0
+2019-10-31,11.979999542236328,12.0,11.960000038146973,12.0,58281.0
+2019-11-03,11.800000190734863,11.920000076293945,11.760000228881836,11.800000190734863,208210.0
+2019-11-04,11.800000190734863,11.859999656677246,11.760000228881836,11.859999656677246,142808.0
+2019-11-05,11.800000190734863,11.819999694824219,11.779999732971191,11.800000190734863,145119.0
+2019-11-06,11.800000190734863,11.819999694824219,11.680000305175781,11.699999809265137,223355.0
+2019-11-07,11.720000267028809,11.739999771118164,11.5,11.539999961853027,419745.0
+2019-11-10,11.600000381469727,11.65999984741211,11.5600004196167,11.579999923706055,195495.0
+2019-11-11,11.579999923706055,11.65999984741211,11.539999961853027,11.600000381469727,115948.0
+2019-11-12,11.579999923706055,11.84000015258789,11.579999923706055,11.779999732971191,308595.0
+2019-11-13,11.779999732971191,11.779999732971191,11.5600004196167,11.5600004196167,178543.0
+2019-11-14,11.5,11.579999923706055,11.5,11.5600004196167,91746.0
+2019-11-17,11.5,11.5,11.300000190734863,11.5,302305.0
+2019-11-18,11.420000076293945,11.640000343322754,11.420000076293945,11.640000343322754,122507.0
+2019-11-19,11.640000343322754,11.720000267028809,11.579999923706055,11.699999809265137,101059.0
+2019-11-20,11.640000343322754,11.720000267028809,11.600000381469727,11.680000305175781,115605.0
+2019-11-21,11.65999984741211,11.720000267028809,11.619999885559082,11.699999809265137,159678.0
+2019-11-24,11.680000305175781,11.680000305175781,11.5600004196167,11.619999885559082,177626.0
+2019-11-25,11.579999923706055,11.699999809265137,11.5600004196167,11.699999809265137,152674.0
+2019-11-26,11.65999984741211,11.65999984741211,11.619999885559082,11.619999885559082,51470.0
+2019-11-27,11.600000381469727,11.720000267028809,11.579999923706055,11.720000267028809,83130.0
+2019-11-28,11.760000228881836,11.979999542236328,11.760000228881836,11.899999618530273,523005.0
+2019-12-01,11.960000038146973,11.960000038146973,11.859999656677246,11.920000076293945,52209.0
+2019-12-02,11.819999694824219,11.920000076293945,11.779999732971191,11.920000076293945,121822.0
+2019-12-03,11.920000076293945,11.9399995803833,11.819999694824219,11.9399995803833,63395.0
+2019-12-04,11.84000015258789,11.84000015258789,11.680000305175781,11.84000015258789,186666.0
+2019-12-05,11.760000228881836,11.760000228881836,11.720000267028809,11.739999771118164,52490.0
+2019-12-08,11.760000228881836,11.779999732971191,11.720000267028809,11.779999732971191,84490.0
+2019-12-09,11.779999732971191,12.039999961853027,11.779999732971191,12.0,430847.0
+2019-12-10,12.0600004196167,12.0600004196167,11.899999618530273,11.979999542236328,148219.0
+2019-12-11,11.880000114440918,11.979999542236328,11.880000114440918,11.979999542236328,130633.0
+2019-12-12,11.880000114440918,11.880000114440918,11.699999809265137,11.779999732971191,427002.0
+2019-12-15,11.800000190734863,11.819999694824219,11.680000305175781,11.819999694824219,213973.0
+2019-12-16,11.84000015258789,11.9399995803833,11.84000015258789,11.9399995803833,284729.0
+2019-12-17,11.859999656677246,12.119999885559082,11.859999656677246,12.119999885559082,440773.0
+2019-12-18,12.180000305175781,12.239999771118164,12.15999984741211,12.199999809265137,621560.0
+2019-12-19,12.239999771118164,12.239999771118164,12.140000343322754,12.239999771118164,301610.0
+2019-12-22,12.279999732971191,12.279999732971191,12.119999885559082,12.180000305175781,176269.0
+2019-12-23,12.180000305175781,12.460000038146973,12.180000305175781,12.460000038146973,595868.0
+2019-12-24,12.5,12.859999656677246,12.5,12.779999732971191,1713702.0
+2019-12-25,12.800000190734863,12.819999694824219,12.640000343322754,12.800000190734863,391744.0
+2019-12-26,12.65999984741211,12.800000190734863,12.619999885559082,12.760000228881836,213886.0
+2019-12-29,12.84000015258789,13.0,12.800000190734863,12.9399995803833,632634.0
+2019-12-30,12.899999618530273,12.899999618530273,12.640000343322754,12.680000305175781,974133.0
+2019-12-31,12.699999809265137,12.699999809265137,12.380000114440918,12.479999542236328,760304.0
+2020-01-01,12.4399995803833,12.539999961853027,12.399999618530273,12.420000076293945,149812.0
+2020-01-02,12.420000076293945,12.479999542236328,12.399999618530273,12.399999618530273,315815.0
+2020-01-05,12.300000190734863,12.399999618530273,12.100000381469727,12.15999984741211,720325.0
+2020-01-06,12.140000343322754,12.4399995803833,12.0,12.300000190734863,1212395.0
+2020-01-07,12.34000015258789,12.680000305175781,12.300000190734863,12.380000114440918,642004.0
+2020-01-08,12.199999809265137,12.239999771118164,11.899999618530273,12.079999923706055,684318.0
+2020-01-09,12.199999809265137,12.359999656677246,12.15999984741211,12.359999656677246,504876.0
+2020-01-12,12.4399995803833,12.5600004196167,12.380000114440918,12.5,317450.0
+2020-01-13,12.5,12.640000343322754,12.460000038146973,12.640000343322754,362569.0
+2020-01-14,12.65999984741211,12.680000305175781,12.5,12.619999885559082,581459.0
+2020-01-15,12.619999885559082,12.640000343322754,12.4399995803833,12.479999542236328,461001.0
+2020-01-16,12.479999542236328,12.539999961853027,12.399999618530273,12.5,576774.0
+2020-01-19,12.5600004196167,12.760000228881836,12.5600004196167,12.760000228881836,615834.0
+2020-01-20,12.800000190734863,12.800000190734863,12.65999984741211,12.800000190734863,496952.0
+2020-01-21,12.859999656677246,13.039999961853027,12.819999694824219,12.960000038146973,1120026.0
+2020-01-22,12.960000038146973,13.020000457763672,12.84000015258789,12.979999542236328,748960.0
+2020-01-23,12.960000038146973,12.960000038146973,12.819999694824219,12.880000114440918,372778.0
+2020-01-26,12.84000015258789,12.9399995803833,12.720000267028809,12.899999618530273,372329.0
+2020-01-27,12.9399995803833,12.9399995803833,12.600000381469727,12.680000305175781,352795.0
+2020-01-28,12.619999885559082,12.680000305175781,12.5600004196167,12.5600004196167,244857.0
+2020-01-29,12.579999923706055,12.699999809265137,12.539999961853027,12.640000343322754,359824.0
+2020-01-30,12.640000343322754,12.899999618530273,12.640000343322754,12.739999771118164,525160.0
+2020-02-02,12.680000305175781,12.680000305175781,12.5,12.5600004196167,301441.0
+2020-02-03,12.619999885559082,12.619999885559082,12.539999961853027,12.579999923706055,139892.0
+2020-02-04,12.579999923706055,12.600000381469727,12.5600004196167,12.579999923706055,333847.0
+2020-02-05,12.65999984741211,12.65999984741211,12.399999618530273,12.4399995803833,407077.0
+2020-02-06,12.460000038146973,12.460000038146973,12.180000305175781,12.180000305175781,425464.0
+2020-02-09,12.15999984741211,12.15999984741211,11.899999618530273,12.039999961853027,490028.0
+2020-02-10,12.020000457763672,12.199999809265137,12.020000457763672,12.180000305175781,155463.0
+2020-02-11,12.15999984741211,12.220000267028809,12.15999984741211,12.220000267028809,114952.0
+2020-02-12,12.15999984741211,12.180000305175781,12.100000381469727,12.180000305175781,133522.0
+2020-02-13,12.100000381469727,12.180000305175781,11.979999542236328,12.180000305175781,269407.0
+2020-02-16,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0
+2020-02-17,12.079999923706055,12.119999885559082,12.079999923706055,12.119999885559082,91803.0
+2020-02-18,12.020000457763672,12.100000381469727,12.020000457763672,12.100000381469727,88739.0
+2020-02-19,12.039999961853027,12.319999694824219,12.039999961853027,12.279999732971191,151881.0
+2020-02-20,12.300000190734863,12.359999656677246,12.199999809265137,12.300000190734863,281300.0
+2020-02-23,12.300000190734863,12.319999694824219,12.239999771118164,12.319999694824219,161199.0
+2020-02-24,12.220000267028809,12.220000267028809,11.920000076293945,11.979999542236328,682569.0
+2020-02-25,11.899999618530273,12.0600004196167,11.859999656677246,12.0600004196167,268502.0
+2020-02-26,11.899999618530273,11.9399995803833,11.84000015258789,11.9399995803833,216338.0
+2020-02-27,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0
+2020-03-01,11.640000343322754,11.640000343322754,11.199999809265137,11.359999656677246,373397.0
+2020-03-02,11.300000190734863,11.520000457763672,11.079999923706055,11.100000381469727,371508.0
+2020-03-03,11.260000228881836,11.380000114440918,11.199999809265137,11.380000114440918,376079.0
+2020-03-04,11.319999694824219,11.380000114440918,11.279999732971191,11.380000114440918,254600.0
+2020-03-05,11.420000076293945,11.640000343322754,11.359999656677246,11.359999656677246,513516.0
+2020-03-08,11.020000457763672,11.020000457763672,10.260000228881836,10.300000190734863,309468.0
+2020-03-09,9.699999809265137,9.899999618530273,9.510000228881836,9.829999923706055,223473.0
+2020-03-10,10.199999809265137,10.479999542236328,10.0,10.399999618530273,209135.0
+2020-03-11,10.420000076293945,10.4399995803833,9.800000190734863,9.970000267028809,334989.0
+2020-03-12,9.600000381469727,10.699999809265137,9.329999923706055,10.300000190734863,729746.0
+2020-03-15,10.460000038146973,10.460000038146973,9.949999809265137,9.979999542236328,234098.0
+2020-03-16,9.8100004196167,9.899999618530273,9.5,9.600000381469727,339009.0
+2020-03-17,9.770000457763672,9.949999809265137,9.630000114440918,9.859999656677246,207749.0
+2020-03-18,10.0,10.140000343322754,9.800000190734863,10.0,267607.0
+2020-03-19,9.859999656677246,10.079999923706055,9.850000381469727,10.039999961853027,154349.0
+2020-03-22,10.020000457763672,10.020000457763672,9.880000114440918,9.920000076293945,129211.0
+2020-03-23,9.890000343322754,9.890000343322754,9.720000267028809,9.850000381469727,116292.0
+2020-03-24,9.960000038146973,10.140000343322754,9.920000076293945,10.140000343322754,258467.0
+2020-03-25,10.199999809265137,10.4399995803833,10.0,10.119999885559082,506324.0
+2020-03-26,10.100000381469727,10.15999984741211,10.0,10.0600004196167,459299.0
+2020-03-29,9.979999542236328,10.020000457763672,9.960000038146973,10.020000457763672,208537.0
+2020-03-30,10.0,10.0,9.970000267028809,10.0,141981.0
+2020-03-31,10.079999923706055,10.34000015258789,10.079999923706055,10.15999984741211,333649.0
+2020-04-01,10.119999885559082,10.119999885559082,10.0,10.0600004196167,268669.0
+2020-04-02,10.079999923706055,10.140000343322754,10.0600004196167,10.100000381469727,359276.0
+2020-04-05,10.180000305175781,10.180000305175781,10.039999961853027,10.039999961853027,197938.0
+2020-04-06,10.039999961853027,10.140000343322754,10.0,10.140000343322754,141321.0
+2020-04-07,10.100000381469727,10.15999984741211,10.0600004196167,10.15999984741211,179997.0
+2020-04-08,10.15999984741211,10.479999542236328,10.100000381469727,10.380000114440918,700017.0
+2020-04-09,10.380000114440918,11.199999809265137,10.279999732971191,10.760000228881836,774871.0
+2020-04-12,10.720000267028809,10.720000267028809,10.399999618530273,10.460000038146973,370363.0
+2020-04-13,10.4399995803833,10.800000190734863,10.399999618530273,10.699999809265137,401168.0
+2020-04-14,10.699999809265137,10.699999809265137,10.399999618530273,10.699999809265137,376759.0
+2020-04-15,10.579999923706055,11.0,10.579999923706055,10.800000190734863,364933.0
+2020-04-16,10.800000190734863,10.800000190734863,10.460000038146973,10.699999809265137,490927.0
+2020-04-19,10.800000190734863,10.84000015258789,10.539999961853027,10.680000305175781,226778.0
+2020-04-20,10.65999984741211,10.979999542236328,10.5,10.979999542236328,118264.0
+2020-04-21,10.760000228881836,10.760000228881836,10.619999885559082,10.619999885559082,136699.0
+2020-04-22,10.600000381469727,10.699999809265137,10.520000457763672,10.65999984741211,153031.0
+2020-04-23,10.640000343322754,10.819999694824219,10.539999961853027,10.720000267028809,241824.0
+2020-04-26,10.739999771118164,11.119999885559082,10.739999771118164,11.0600004196167,379319.0
+2020-04-27,11.0600004196167,11.0600004196167,10.899999618530273,11.020000457763672,226201.0
+2020-04-28,11.0,11.0,10.899999618530273,10.899999618530273,204101.0
+2020-04-29,10.899999618530273,11.119999885559082,10.880000114440918,11.079999923706055,420651.0
+2020-04-30,11.079999923706055,11.140000343322754,11.0,11.100000381469727,573193.0
+2020-05-03,10.479999542236328,10.600000381469727,9.989999771118164,9.989999771118164,369683.0
+2020-05-04,10.0,10.479999542236328,9.970000267028809,10.479999542236328,473348.0
+2020-05-05,10.5,10.899999618530273,10.5,10.899999618530273,538350.0
+2020-05-06,10.899999618530273,10.899999618530273,10.619999885559082,10.800000190734863,220333.0
+2020-05-07,10.800000190734863,10.800000190734863,10.5,10.5,234038.0
+2020-05-10,10.539999961853027,10.5600004196167,10.34000015258789,10.479999542236328,257031.0
+2020-05-11,10.279999732971191,10.300000190734863,10.180000305175781,10.300000190734863,153511.0
+2020-05-12,10.239999771118164,10.319999694824219,10.199999809265137,10.319999694824219,126935.0
+2020-05-13,10.300000190734863,10.300000190734863,10.239999771118164,10.300000190734863,109793.0
+2020-05-14,10.300000190734863,10.34000015258789,10.180000305175781,10.220000267028809,146276.0
+2020-05-17,10.220000267028809,10.300000190734863,10.199999809265137,10.300000190734863,59105.0
+2020-05-18,10.300000190734863,10.399999618530273,10.260000228881836,10.399999618530273,272185.0
+2020-05-19,10.380000114440918,10.65999984741211,10.380000114440918,10.5600004196167,448630.0
+2020-05-20,10.5,10.5,10.399999618530273,10.460000038146973,119275.0
+2020-05-21,10.460000038146973,10.640000343322754,10.460000038146973,10.640000343322754,76538.0
+2020-05-31,10.760000228881836,10.819999694824219,10.600000381469727,10.65999984741211,374755.0
+2020-06-01,10.680000305175781,10.899999618530273,10.640000343322754,10.899999618530273,534781.0
+2020-06-02,10.920000076293945,11.0,10.84000015258789,10.960000038146973,887890.0
+2020-06-03,11.0,11.140000343322754,10.920000076293945,11.0,672939.0
+2020-06-04,11.0,11.020000457763672,10.859999656677246,10.979999542236328,477956.0
+2020-06-07,11.0,11.0,10.84000015258789,10.920000076293945,590583.0
+2020-06-08,10.899999618530273,11.0,10.859999656677246,11.0,302186.0
+2020-06-09,10.960000038146973,10.979999542236328,10.899999618530273,10.960000038146973,324353.0
+2020-06-10,10.960000038146973,11.100000381469727,10.899999618530273,11.039999961853027,718336.0
+2020-06-11,10.9399995803833,11.4399995803833,10.9399995803833,11.300000190734863,1445557.0
+2020-06-14,11.300000190734863,11.520000457763672,11.15999984741211,11.199999809265137,683432.0
+2020-06-15,11.119999885559082,11.119999885559082,10.859999656677246,10.920000076293945,1187538.0
+2020-06-16,11.0,11.079999923706055,10.979999542236328,11.039999961853027,419404.0
+2020-06-17,11.020000457763672,11.0600004196167,10.920000076293945,10.9399995803833,376368.0
+2020-06-18,10.960000038146973,11.0,10.899999618530273,10.920000076293945,275986.0
+2020-06-21,10.960000038146973,11.0,10.920000076293945,10.9399995803833,287054.0
+2020-06-22,10.920000076293945,10.9399995803833,10.84000015258789,10.899999618530273,198680.0
+2020-06-23,10.899999618530273,11.020000457763672,10.859999656677246,11.0,319206.0
+2020-06-24,11.020000457763672,11.680000305175781,11.020000457763672,11.5600004196167,1681687.0
+2020-06-25,11.520000457763672,11.84000015258789,11.4399995803833,11.800000190734863,2462020.0
+2020-06-28,11.619999885559082,12.979999542236328,11.619999885559082,12.739999771118164,5669579.0
+2020-06-29,12.699999809265137,12.899999618530273,12.5,12.760000228881836,1701597.0
+2020-06-30,12.800000190734863,13.680000305175781,12.800000190734863,13.100000381469727,4457394.0
+2020-07-01,13.15999984741211,13.260000228881836,13.0,13.15999984741211,1575558.0
+2020-07-02,13.199999809265137,13.359999656677246,13.020000457763672,13.199999809265137,974188.0
+2020-07-05,13.220000267028809,13.479999542236328,13.199999809265137,13.300000190734863,1603404.0
+2020-07-06,13.359999656677246,13.399999618530273,13.0,13.15999984741211,1491668.0
+2020-07-07,13.180000305175781,13.300000190734863,13.0,13.020000457763672,1475374.0
+2020-07-08,13.0,13.220000267028809,12.979999542236328,13.199999809265137,1484059.0
+2020-07-09,13.279999732971191,13.420000076293945,13.239999771118164,13.420000076293945,821137.0
+2020-07-12,13.460000038146973,13.479999542236328,13.279999732971191,13.279999732971191,1269354.0
+2020-07-13,13.279999732971191,13.699999809265137,13.279999732971191,13.520000457763672,1356124.0
+2020-07-14,13.520000457763672,14.100000381469727,13.4399995803833,13.65999984741211,1815318.0
+2020-07-15,13.680000305175781,13.800000190734863,13.479999542236328,13.5,794283.0
+2020-07-16,13.579999923706055,13.739999771118164,13.5,13.699999809265137,1134353.0
+2020-07-19,13.84000015258789,14.0,13.760000228881836,14.0,1088695.0
+2020-07-20,13.899999618530273,14.0,13.319999694824219,13.600000381469727,979975.0
+2020-07-21,13.779999732971191,13.960000038146973,13.640000343322754,13.960000038146973,677108.0
+2020-07-22,14.0,14.100000381469727,13.859999656677246,14.100000381469727,859948.0
+2020-07-23,14.119999885559082,14.34000015258789,14.020000457763672,14.279999732971191,934479.0
+2020-07-26,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-07-27,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-07-28,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-05,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-06,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-09,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-10,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-11,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-12,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-13,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-16,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-17,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-18,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-19,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-20,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-23,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-24,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-25,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-26,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-27,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-30,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-08-31,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-01,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-02,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-03,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-06,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-07,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-08,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-09,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-10,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-13,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-14,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-15,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-16,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-17,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-20,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-21,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-22,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-24,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-27,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-28,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-29,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-09-30,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-01,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-04,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-05,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-06,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-07,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-08,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-11,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-12,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-13,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-14,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-15,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-18,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-19,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-20,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-21,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-22,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-25,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-26,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-27,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-28,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-10-29,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-01,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-02,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-03,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-04,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-05,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-08,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-09,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-10,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-11,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-12,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-15,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-16,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-17,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-18,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-19,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-22,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-23,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-24,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-25,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-26,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-29,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-11-30,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-01,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-02,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-03,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-06,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-07,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-08,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-09,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-10,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-13,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-14,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-15,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-16,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-17,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-20,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-21,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-22,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-23,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-24,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-27,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-28,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-29,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-30,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2020-12-31,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2021-01-03,22.639999389648438,22.799999237060547,22.0,22.360000610351562,741756.0
+2021-01-04,22.780000686645508,22.780000686645508,22.260000228881836,22.5,530728.0
+2021-01-05,22.65999984741211,22.65999984741211,22.299999237060547,22.31999969482422,389916.0
+2021-01-06,22.360000610351562,22.520000457763672,22.299999237060547,22.459999084472656,302224.0
+2021-01-07,22.420000076293945,22.6200008392334,22.360000610351562,22.420000076293945,399010.0
+2021-01-10,22.579999923706055,22.65999984741211,22.479999542236328,22.559999465942383,476541.0
+2021-01-11,22.559999465942383,22.959999084472656,22.540000915527344,22.799999237060547,722530.0
+2021-01-12,22.68000030517578,22.68000030517578,22.520000457763672,22.579999923706055,212149.0
+2021-01-13,22.559999465942383,22.799999237060547,22.520000457763672,22.559999465942383,311832.0
+2021-01-14,22.5,22.520000457763672,22.420000076293945,22.5,226645.0
+2021-01-17,22.399999618530273,22.799999237060547,22.3799991607666,22.420000076293945,459665.0
+2021-01-18,22.5,22.579999923706055,22.0,22.299999237060547,235742.0
+2021-01-19,22.31999969482422,22.81999969482422,22.219999313354492,22.31999969482422,929436.0
+2021-01-20,22.31999969482422,22.31999969482422,22.040000915527344,22.1200008392334,352180.0
+2021-01-21,22.15999984741211,22.239999771118164,22.0,22.100000381469727,252912.0
+2021-01-24,22.100000381469727,22.100000381469727,21.84000015258789,21.959999084472656,177858.0
+2021-01-25,22.020000457763672,22.1200008392334,21.979999542236328,22.0,159560.0
+2021-01-26,21.959999084472656,21.959999084472656,21.600000381469727,21.8799991607666,135570.0
+2021-01-27,22.100000381469727,22.1200008392334,21.760000228881836,21.860000610351562,92202.0
+2021-01-28,21.81999969482422,22.100000381469727,21.739999771118164,22.079999923706055,192421.0
+2021-01-31,21.940000534057617,21.959999084472656,21.559999465942383,21.760000228881836,299909.0
+2021-02-01,21.65999984741211,21.760000228881836,21.5,21.639999389648438,193494.0
+2021-02-02,21.700000762939453,21.700000762939453,21.1200008392334,21.3799991607666,263485.0
+2021-02-03,21.219999313354492,21.280000686645508,20.8799991607666,20.979999542236328,288733.0
+2021-02-04,19.899999618530273,20.979999542236328,19.81999969482422,20.979999542236328,542422.0
+2021-02-07,21.0,23.059999465942383,20.979999542236328,23.059999465942383,1827772.0
+2021-02-08,23.200000762939453,23.299999237060547,22.760000228881836,23.020000457763672,1332207.0
+2021-02-09,23.0,23.0,22.559999465942383,22.559999465942383,592966.0
+2021-02-10,22.520000457763672,22.559999465942383,21.940000534057617,22.139999389648438,565792.0
+2021-02-11,22.0,22.1200008392334,21.979999542236328,22.0,331926.0
+2021-02-14,22.31999969482422,22.31999969482422,22.020000457763672,22.059999465942383,269877.0
+2021-02-15,22.100000381469727,22.639999389648438,22.059999465942383,22.200000762939453,829823.0
+2021-02-16,22.200000762939453,22.780000686645508,22.040000915527344,22.639999389648438,965360.0
+2021-02-17,22.719999313354492,22.719999313354492,22.260000228881836,22.299999237060547,737766.0
+2021-02-18,22.219999313354492,22.5,22.18000030517578,22.299999237060547,414185.0
+2021-02-21,22.260000228881836,23.540000915527344,22.239999771118164,22.899999618530273,2259692.0
+2021-02-22,23.020000457763672,23.020000457763672,22.34000015258789,22.34000015258789,794730.0
+2021-02-23,22.34000015258789,22.5,22.280000686645508,22.5,461560.0
+2021-02-24,22.700000762939453,22.84000015258789,22.0,22.15999984741211,1018495.0
+2021-02-25,22.200000762939453,22.719999313354492,22.200000762939453,22.399999618530273,910913.0
+2021-02-28,22.0,22.18000030517578,21.700000762939453,21.799999237060547,893556.0
+2021-03-01,21.899999618530273,22.260000228881836,21.860000610351562,21.920000076293945,886202.0
+2021-03-02,21.920000076293945,23.100000381469727,21.920000076293945,22.600000381469727,1983119.0
+2021-03-03,22.799999237060547,22.799999237060547,22.219999313354492,22.3799991607666,1181762.0
+2021-03-04,22.3799991607666,22.3799991607666,22.100000381469727,22.260000228881836,591057.0
+2021-03-07,22.3799991607666,22.8799991607666,22.3799991607666,22.700000762939453,1296310.0
+2021-03-08,22.540000915527344,24.0,22.5,22.760000228881836,3131569.0
+2021-03-09,23.200000762939453,23.700000762939453,22.600000381469727,23.420000076293945,2391975.0
+2021-03-10,23.799999237060547,23.799999237060547,23.079999923706055,23.219999313354492,1456725.0
+2021-03-11,23.3799991607666,23.3799991607666,22.940000534057617,23.18000030517578,702096.0
+2021-03-14,23.34000015258789,25.0,23.34000015258789,24.3799991607666,3733014.0
+2021-03-15,24.479999542236328,24.84000015258789,24.0,24.700000762939453,1851819.0
+2021-03-16,24.139999389648438,24.739999771118164,22.920000076293945,23.040000915527344,2272159.0
+2021-03-17,23.260000228881836,24.0,23.020000457763672,24.0,1901138.0
+2021-03-18,23.899999618530273,24.31999969482422,23.68000030517578,24.280000686645508,1087770.0
+2021-03-21,23.920000076293945,24.31999969482422,23.920000076293945,24.200000762939453,510320.0
+2021-03-22,24.079999923706055,24.219999313354492,23.959999084472656,24.0,571170.0
+2021-03-23,24.0,25.100000381469727,23.8799991607666,24.540000915527344,5257112.0
+2021-03-24,24.5,24.700000762939453,24.219999313354492,24.3799991607666,1051844.0
+2021-03-25,24.260000228881836,24.399999618530273,24.15999984741211,24.34000015258789,774198.0
+2021-03-28,24.5,24.540000915527344,24.299999237060547,24.440000534057617,504510.0
+2021-03-29,24.459999084472656,24.700000762939453,24.260000228881836,24.600000381469727,946983.0
+2021-03-30,24.479999542236328,24.899999618530273,24.3799991607666,24.65999984741211,750534.0
+2021-03-31,24.65999984741211,24.719999313354492,24.559999465942383,24.68000030517578,282333.0
+2021-04-01,24.6200008392334,24.65999984741211,24.479999542236328,24.600000381469727,285372.0
+2021-04-04,24.600000381469727,24.600000381469727,24.0,24.200000762939453,415900.0
+2021-04-05,24.440000534057617,24.5,24.079999923706055,24.479999542236328,288357.0
+2021-04-06,24.5,24.5,23.600000381469727,23.600000381469727,809279.0
+2021-04-07,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0
+2021-04-08,23.299999237060547,23.31999969482422,22.8799991607666,22.899999618530273,441819.0
+2021-04-11,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
+2021-04-12,25.049999237060547,27.5,24.799999237060547,27.5,2839876.0
+2021-04-13,29.149999618530273,30.25,24.760000228881836,24.920000076293945,22842322.0
+2021-04-14,25.450000762939453,26.049999237060547,24.059999465942383,24.280000686645508,8546541.0
+2021-04-15,24.600000381469727,24.84000015258789,24.059999465942383,24.15999984741211,4758092.0
+2021-04-18,24.15999984741211,24.579999923706055,24.020000457763672,24.200000762939453,3036657.0
+2021-04-19,24.31999969482422,24.3799991607666,23.6200008392334,23.799999237060547,2771483.0
+2021-04-20,23.940000534057617,25.850000381469727,23.459999084472656,24.520000457763672,8299439.0
+2021-04-21,24.520000457763672,25.299999237060547,24.219999313354492,24.299999237060547,4061618.0
+2021-04-22,24.420000076293945,26.700000762939453,24.420000076293945,26.700000762939453,10743401.0
+2021-04-25,27.299999237060547,28.549999237060547,26.700000762939453,26.850000381469727,7561499.0
+2021-04-26,26.799999237060547,29.100000381469727,26.200000762939453,27.600000381469727,10054889.0
+2021-04-27,27.75,28.649999618530273,27.600000381469727,27.950000762939453,3707498.0
+2021-04-28,27.850000381469727,28.200000762939453,26.700000762939453,26.850000381469727,2360758.0
+2021-04-29,26.950000762939453,27.700000762939453,26.5,26.899999618530273,1684592.0
+2021-05-02,27.049999237060547,27.5,26.600000381469727,26.950000762939453,1524473.0
+2021-05-03,27.0,27.100000381469727,26.0,26.100000381469727,1125411.0
+2021-05-04,26.200000762939453,28.700000762939453,26.200000762939453,28.700000762939453,7656394.0
+2021-05-05,29.350000381469727,29.75,27.799999237060547,27.950000762939453,4821971.0
+2021-05-06,28.0,30.100000381469727,27.950000762939453,29.0,6533224.0
+2021-05-09,29.5,31.899999618530273,29.5,31.899999618530273,6042292.0
+2021-05-10,32.79999923706055,32.79999923706055,30.649999618530273,31.049999237060547,8959953.0
+2021-05-17,31.700000762939453,32.04999923706055,31.049999237060547,31.100000381469727,2701861.0
+2021-05-18,31.200000762939453,31.75,30.299999237060547,31.100000381469727,3177404.0
+2021-05-19,31.100000381469727,31.5,30.700000762939453,30.899999618530273,1932235.0
+2021-05-20,30.899999618530273,30.899999618530273,30.100000381469727,30.299999237060547,1756441.0
+2021-05-23,30.299999237060547,30.299999237060547,29.25,29.350000381469727,1820716.0
+2021-05-24,29.25,31.5,29.200000762939453,30.649999618530273,6603586.0
+2021-05-25,30.700000762939453,31.200000762939453,30.299999237060547,30.950000762939453,2376241.0
+2021-05-26,30.850000381469727,31.299999237060547,30.75,30.850000381469727,1388680.0
+2021-05-27,30.850000381469727,31.100000381469727,30.600000381469727,30.649999618530273,1120984.0
+2021-05-30,30.850000381469727,31.0,30.350000381469727,30.5,1409866.0
+2021-05-31,30.5,31.200000762939453,30.399999618530273,30.649999618530273,2369492.0
+2021-06-01,30.799999237060547,30.950000762939453,30.299999237060547,30.450000762939453,1226112.0
+2021-06-02,30.549999237060547,30.649999618530273,30.149999618530273,30.549999237060547,585066.0
+2021-06-03,30.600000381469727,30.700000762939453,30.049999237060547,30.25,1316624.0
+2021-06-06,30.200000762939453,30.399999618530273,29.649999618530273,29.799999237060547,1260749.0
+2021-06-07,29.75,31.149999618530273,29.399999618530273,30.0,4722743.0
+2021-06-08,30.0,30.25,27.549999237060547,29.399999618530273,1241657.0
+2021-06-09,29.5,30.149999618530273,29.399999618530273,29.5,988512.0
+2021-06-10,29.549999237060547,30.200000762939453,29.0,29.700000762939453,1210493.0
+2021-06-13,29.700000762939453,30.0,29.350000381469727,29.5,855295.0
+2021-06-14,29.600000381469727,29.649999618530273,28.200000762939453,28.899999618530273,1408341.0
+2021-06-15,28.899999618530273,30.100000381469727,28.549999237060547,29.700000762939453,2395867.0
+2021-06-16,29.950000762939453,30.600000381469727,29.600000381469727,30.100000381469727,2005159.0
+2021-06-17,30.100000381469727,30.100000381469727,29.25,29.25,934102.0
+2021-06-20,29.799999237060547,29.799999237060547,29.200000762939453,29.25,583718.0
+2021-06-21,29.549999237060547,29.600000381469727,29.200000762939453,29.350000381469727,492910.0
+2021-06-22,29.450000762939453,29.75,29.350000381469727,29.450000762939453,870068.0
+2021-06-23,29.649999618530273,29.649999618530273,29.100000381469727,29.25,797767.0
+2021-06-24,29.200000762939453,29.600000381469727,29.049999237060547,29.149999618530273,639112.0
+2021-06-27,29.149999618530273,29.149999618530273,29.149999618530273,29.149999618530273,0.0
+2021-06-28,29.149999618530273,29.200000762939453,28.850000381469727,28.950000762939453,682899.0
+2021-06-29,28.950000762939453,29.75,28.799999237060547,29.149999618530273,1192713.0
+2021-06-30,29.25,30.049999237060547,29.049999237060547,29.299999237060547,2403873.0
+2021-07-01,29.200000762939453,29.649999618530273,29.149999618530273,29.25,811065.0
+2021-07-04,29.149999618530273,29.600000381469727,29.100000381469727,29.149999618530273,548117.0
+2021-07-05,29.149999618530273,29.200000762939453,29.0,29.049999237060547,422489.0
+2021-07-06,29.100000381469727,29.350000381469727,28.950000762939453,29.049999237060547,428591.0
+2021-07-07,29.049999237060547,29.049999237060547,28.75,28.899999618530273,433721.0
+2021-07-08,28.850000381469727,29.200000762939453,28.5,28.600000381469727,474167.0
+2021-07-11,28.75,28.75,28.299999237060547,28.299999237060547,268372.0
+2021-07-12,28.299999237060547,28.649999618530273,27.950000762939453,28.299999237060547,393570.0
+2021-07-13,28.350000381469727,28.399999618530273,28.0,28.100000381469727,233668.0
+2021-07-14,28.299999237060547,28.299999237060547,28.049999237060547,28.25,136875.0
+2021-07-15,28.299999237060547,28.299999237060547,28.0,28.049999237060547,220480.0
+2021-07-25,27.899999618530273,28.700000762939453,27.899999618530273,28.549999237060547,421642.0
+2021-07-26,28.600000381469727,28.799999237060547,28.200000762939453,28.299999237060547,452762.0
+2021-07-27,28.299999237060547,28.700000762939453,28.100000381469727,28.25,279897.0
+2021-07-28,28.399999618530273,29.100000381469727,28.350000381469727,28.450000762939453,1060378.0
+2021-07-29,28.5,28.850000381469727,28.25,28.850000381469727,558235.0
+2021-08-01,28.950000762939453,29.100000381469727,28.600000381469727,28.799999237060547,590617.0
+2021-08-02,28.799999237060547,28.799999237060547,28.350000381469727,28.399999618530273,445848.0
+2021-08-03,28.399999618530273,29.149999618530273,28.299999237060547,28.350000381469727,1301550.0
+2021-08-04,28.450000762939453,28.799999237060547,28.200000762939453,28.25,319407.0
+2021-08-05,28.350000381469727,28.450000762939453,27.950000762939453,28.350000381469727,403120.0
+2021-08-08,28.350000381469727,28.350000381469727,28.0,28.299999237060547,360402.0
+2021-08-09,28.350000381469727,28.350000381469727,27.950000762939453,28.0,271874.0
+2021-08-10,28.049999237060547,28.149999618530273,27.899999618530273,28.0,202058.0
+2021-08-11,28.0,28.299999237060547,28.0,28.049999237060547,363613.0
+2021-08-12,28.100000381469727,28.100000381469727,27.5,27.700000762939453,368331.0
+2021-08-15,27.600000381469727,27.799999237060547,27.5,27.649999618530273,153309.0
+2021-08-16,27.549999237060547,27.700000762939453,27.0,27.100000381469727,281476.0
+2021-08-17,27.100000381469727,27.100000381469727,26.700000762939453,26.850000381469727,228784.0
+2021-08-18,26.75,27.850000381469727,26.75,27.0,558364.0
+2021-08-19,27.0,27.399999618530273,26.549999237060547,26.700000762939453,332271.0
+2021-08-22,26.600000381469727,26.899999618530273,26.200000762939453,26.450000762939453,193038.0
+2021-08-23,26.600000381469727,26.899999618530273,26.299999237060547,26.350000381469727,121604.0
+2021-08-24,26.25,26.450000762939453,26.200000762939453,26.399999618530273,131756.0
+2021-08-25,26.5,26.5,26.299999237060547,26.350000381469727,130452.0
+2021-08-26,26.299999237060547,26.700000762939453,26.299999237060547,26.5,170313.0
+2021-08-29,26.649999618530273,26.799999237060547,26.600000381469727,26.799999237060547,138285.0
+2021-08-30,26.899999618530273,27.549999237060547,26.799999237060547,27.399999618530273,280555.0
+2021-08-31,27.350000381469727,27.700000762939453,27.299999237060547,27.549999237060547,178792.0
+2021-09-01,27.549999237060547,27.899999618530273,27.5,27.75,246814.0
+2021-09-02,27.899999618530273,28.200000762939453,27.850000381469727,27.899999618530273,305356.0
+2021-09-05,28.049999237060547,28.049999237060547,27.75,28.0,179158.0
+2021-09-06,28.0,28.649999618530273,28.0,28.399999618530273,731608.0
+2021-09-07,28.399999618530273,28.399999618530273,27.950000762939453,28.0,239472.0
+2021-09-08,28.0,28.0,27.600000381469727,27.799999237060547,188232.0
+2021-09-09,27.799999237060547,27.850000381469727,27.450000762939453,27.600000381469727,179320.0
+2021-09-12,27.700000762939453,27.700000762939453,27.350000381469727,27.350000381469727,91663.0
+2021-09-13,27.399999618530273,27.950000762939453,27.350000381469727,27.649999618530273,192504.0
+2021-09-14,27.600000381469727,27.799999237060547,27.5,27.549999237060547,72760.0
+2021-09-15,27.5,27.600000381469727,27.350000381469727,27.350000381469727,91556.0
+2021-09-16,27.299999237060547,27.549999237060547,27.200000762939453,27.549999237060547,128421.0
+2021-09-19,27.350000381469727,27.5,27.0,27.350000381469727,117968.0
+2021-09-20,27.700000762939453,28.5,27.450000762939453,27.600000381469727,1231715.0
+2021-09-21,27.5,27.700000762939453,27.200000762939453,27.299999237060547,419053.0
+2021-09-22,27.299999237060547,27.399999618530273,27.100000381469727,27.200000762939453,160518.0
+2021-09-26,27.25,27.350000381469727,27.049999237060547,27.200000762939453,132715.0
+2021-09-27,27.200000762939453,27.200000762939453,26.549999237060547,26.549999237060547,205979.0
+2021-09-28,26.649999618530273,26.899999618530273,26.5,26.649999618530273,187587.0
+2021-09-29,26.600000381469727,26.850000381469727,26.5,26.700000762939453,166008.0
+2021-09-30,26.700000762939453,26.799999237060547,26.600000381469727,26.799999237060547,75253.0
+2021-10-03,26.799999237060547,26.799999237060547,26.350000381469727,26.399999618530273,160676.0
+2021-10-04,26.600000381469727,26.600000381469727,26.200000762939453,26.200000762939453,116684.0
+2021-10-05,26.200000762939453,26.600000381469727,26.100000381469727,26.100000381469727,209212.0
+2021-10-06,26.100000381469727,26.25,25.950000762939453,26.0,113662.0
+2021-10-07,26.0,26.100000381469727,25.299999237060547,25.350000381469727,236660.0
+2021-10-10,25.299999237060547,25.299999237060547,23.8799991607666,24.579999923706055,441330.0
+2021-10-11,24.579999923706055,24.579999923706055,24.579999923706055,24.579999923706055,0.0
+2021-10-12,24.299999237060547,24.31999969482422,23.979999542236328,23.979999542236328,189805.0
+2021-10-13,23.8799991607666,24.520000457763672,23.8799991607666,24.520000457763672,194238.0
+2021-10-14,24.6200008392334,25.5,24.600000381469727,24.940000534057617,409714.0
+2021-10-17,25.0,25.100000381469727,24.700000762939453,24.780000686645508,255656.0
+2021-10-18,24.760000228881836,25.25,24.700000762939453,25.149999618530273,230817.0
+2021-10-19,25.049999237060547,25.100000381469727,24.899999618530273,24.959999084472656,149423.0
+2021-10-20,24.979999542236328,25.299999237060547,24.81999969482422,24.920000076293945,314229.0
+2021-10-21,24.81999969482422,24.899999618530273,24.5,24.5,169481.0
+2021-10-24,24.31999969482422,24.420000076293945,24.200000762939453,24.260000228881836,127166.0
+2021-10-25,24.299999237060547,24.420000076293945,24.299999237060547,24.420000076293945,88345.0
+2021-10-26,24.459999084472656,24.540000915527344,24.31999969482422,24.3799991607666,94847.0
+2021-10-27,24.3799991607666,24.3799991607666,24.1200008392334,24.18000030517578,119968.0
+2021-10-28,24.020000457763672,24.100000381469727,23.979999542236328,24.100000381469727,129381.0
+2021-10-31,24.100000381469727,24.600000381469727,24.0,24.459999084472656,355586.0
+2021-11-01,24.420000076293945,24.700000762939453,24.239999771118164,24.239999771118164,191696.0
+2021-11-02,24.5,24.5,24.079999923706055,24.18000030517578,172965.0
+2021-11-03,24.0,24.18000030517578,24.0,24.079999923706055,142692.0
+2021-11-04,24.0,24.100000381469727,24.0,24.100000381469727,82161.0
+2021-11-07,24.040000915527344,24.200000762939453,24.040000915527344,24.139999389648438,95977.0
+2021-11-08,24.139999389648438,24.34000015258789,23.600000381469727,23.600000381469727,247271.0
+2021-11-09,23.600000381469727,23.600000381469727,22.799999237060547,22.799999237060547,232205.0
+2021-11-10,22.059999465942383,22.81999969482422,22.0,22.600000381469727,218707.0
+2021-11-11,22.639999389648438,22.979999542236328,22.579999923706055,22.860000610351562,169049.0
+2021-11-14,22.899999618530273,23.1200008392334,22.84000015258789,22.899999618530273,105499.0
+2021-11-15,22.860000610351562,22.8799991607666,22.579999923706055,22.700000762939453,119418.0
+2021-11-16,22.479999542236328,22.479999542236328,22.100000381469727,22.1200008392334,112919.0
+2021-11-17,22.020000457763672,22.239999771118164,22.0,22.079999923706055,185677.0
+2021-11-18,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2021-11-21,21.920000076293945,21.920000076293945,21.040000915527344,21.459999084472656,197475.0
+2021-11-22,21.299999237060547,21.299999237060547,20.5,20.5,203454.0
+2021-11-23,20.360000610351562,21.280000686645508,20.219999313354492,20.799999237060547,340720.0
+2021-11-24,21.34000015258789,21.34000015258789,20.8799991607666,20.959999084472656,96319.0
+2021-11-25,21.0,21.860000610351562,21.0,21.31999969482422,340904.0
+2021-11-28,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0
+2021-11-29,20.200000762939453,20.299999237060547,19.8799991607666,19.920000076293945,276051.0
+2021-11-30,19.920000076293945,20.5,19.799999237060547,20.3799991607666,368581.0
+2021-12-01,20.3799991607666,20.8799991607666,20.299999237060547,20.31999969482422,366258.0
+2021-12-02,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2021-12-05,20.6200008392334,21.31999969482422,20.6200008392334,21.18000030517578,367241.0
+2021-12-06,21.059999465942383,21.420000076293945,21.040000915527344,21.219999313354492,208066.0
+2021-12-07,21.399999618530273,22.540000915527344,21.18000030517578,22.31999969482422,557904.0
+2021-12-08,22.020000457763672,22.200000762939453,21.940000534057617,21.959999084472656,238078.0
+2021-12-09,21.940000534057617,23.100000381469727,21.860000610351562,22.15999984741211,365983.0
+2021-12-12,22.100000381469727,22.81999969482422,22.0,22.520000457763672,279666.0
+2021-12-13,22.540000915527344,23.5,22.540000915527344,23.31999969482422,348481.0
+2021-12-14,23.18000030517578,23.360000610351562,22.959999084472656,23.079999923706055,223924.0
+2021-12-15,23.020000457763672,25.100000381469727,23.020000457763672,24.440000534057617,1212710.0
+2021-12-16,24.399999618530273,24.899999618530273,23.700000762939453,23.799999237060547,789107.0
+2021-12-19,23.760000228881836,23.780000686645508,23.0,23.100000381469727,678864.0
+2021-12-20,23.059999465942383,23.799999237060547,22.899999618530273,23.15999984741211,454485.0
+2021-12-21,23.299999237060547,23.799999237060547,23.219999313354492,23.399999618530273,357807.0
+2021-12-22,23.6200008392334,23.6200008392334,22.959999084472656,22.959999084472656,349269.0
+2021-12-23,22.959999084472656,23.15999984741211,22.700000762939453,22.899999618530273,223534.0
+2021-12-26,22.899999618530273,22.899999618530273,22.600000381469727,22.600000381469727,235504.0
+2021-12-27,22.639999389648438,22.700000762939453,22.200000762939453,22.399999618530273,179234.0
+2021-12-28,22.479999542236328,22.639999389648438,22.399999618530273,22.5,258784.0
+2021-12-29,22.579999923706055,23.15999984741211,22.0,22.420000076293945,830780.0
+2021-12-30,22.899999618530273,23.200000762939453,22.540000915527344,22.780000686645508,429373.0
+2022-01-02,22.540000915527344,22.979999542236328,22.520000457763672,22.81999969482422,180730.0
+2022-01-03,22.84000015258789,22.84000015258789,22.399999618530273,22.399999618530273,134183.0
+2022-01-04,22.6200008392334,22.65999984741211,22.260000228881836,22.3799991607666,154574.0
+2022-01-05,22.31999969482422,22.520000457763672,22.299999237060547,22.459999084472656,187947.0
+2022-01-06,22.459999084472656,22.639999389648438,22.360000610351562,22.540000915527344,222922.0
+2022-01-09,22.68000030517578,22.760000228881836,22.5,22.760000228881836,256038.0
+2022-01-10,22.700000762939453,22.959999084472656,22.700000762939453,22.760000228881836,296452.0
+2022-01-11,22.760000228881836,22.760000228881836,22.5,22.559999465942383,363000.0
+2022-01-12,22.559999465942383,22.799999237060547,22.479999542236328,22.65999984741211,608519.0
+2022-01-13,22.6200008392334,23.020000457763672,22.6200008392334,22.899999618530273,652446.0
+2022-01-16,23.0,23.079999923706055,22.799999237060547,22.860000610351562,428734.0
+2022-01-17,22.899999618530273,22.899999618530273,22.65999984741211,22.760000228881836,264272.0
+2022-01-18,22.760000228881836,22.899999618530273,22.600000381469727,22.81999969482422,429930.0
+2022-01-19,22.81999969482422,23.0,22.739999771118164,22.780000686645508,264220.0
+2022-01-20,22.760000228881836,22.920000076293945,22.739999771118164,22.780000686645508,138350.0
+2022-01-23,22.760000228881836,23.139999389648438,22.559999465942383,22.600000381469727,792208.0
+2022-01-24,22.600000381469727,22.760000228881836,22.420000076293945,22.459999084472656,162184.0
+2022-01-25,22.459999084472656,22.579999923706055,22.3799991607666,22.5,103057.0
+2022-01-26,22.420000076293945,22.5,22.360000610351562,22.399999618530273,207966.0
+2022-01-27,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2022-01-30,22.540000915527344,22.700000762939453,22.5,22.700000762939453,258071.0
+2022-01-31,22.739999771118164,22.81999969482422,22.639999389648438,22.760000228881836,268904.0
+2022-02-01,22.760000228881836,23.559999465942383,22.700000762939453,23.200000762939453,1662207.0
+2022-02-02,23.299999237060547,23.899999618530273,23.219999313354492,23.280000686645508,1401068.0
+2022-02-03,23.280000686645508,23.440000534057617,23.0,23.200000762939453,431946.0
+2022-02-06,23.200000762939453,23.299999237060547,23.0,23.219999313354492,271053.0
+2022-02-07,23.18000030517578,23.34000015258789,23.15999984741211,23.299999237060547,255717.0
+2022-02-08,23.31999969482422,23.399999618530273,23.239999771118164,23.280000686645508,313426.0
+2022-02-09,23.299999237060547,23.299999237060547,23.1200008392334,23.139999389648438,220599.0
+2022-02-10,23.100000381469727,23.18000030517578,23.020000457763672,23.100000381469727,160478.0
+2022-02-13,22.959999084472656,23.0,22.31999969482422,22.799999237060547,209793.0
+2022-02-14,22.799999237060547,22.799999237060547,22.299999237060547,22.700000762939453,357463.0
+2022-02-15,22.700000762939453,22.799999237060547,22.600000381469727,22.600000381469727,110698.0
+2022-02-16,22.65999984741211,23.0,22.65999984741211,22.799999237060547,109254.0
+2022-02-17,22.719999313354492,22.719999313354492,22.399999618530273,22.520000457763672,124755.0
+2022-02-20,22.440000534057617,22.459999084472656,22.15999984741211,22.239999771118164,491018.0
+2022-02-21,22.100000381469727,22.18000030517578,21.940000534057617,22.0,304564.0
+2022-02-23,21.899999618530273,22.459999084472656,21.899999618530273,22.34000015258789,324348.0
+2022-02-24,21.5,22.0,21.5,21.5,264112.0
+2022-02-27,22.0,22.100000381469727,22.0,22.059999465942383,318440.0
+2022-02-28,22.0,22.34000015258789,22.0,22.15999984741211,171577.0
+2022-03-01,22.18000030517578,22.899999618530273,22.18000030517578,22.899999618530273,818835.0
+2022-03-02,23.020000457763672,25.149999618530273,23.020000457763672,24.0,3171123.0
+2022-03-03,24.200000762939453,24.559999465942383,22.979999542236328,23.0,1187671.0
+2022-03-06,23.200000762939453,24.1200008392334,22.799999237060547,24.079999923706055,704371.0
+2022-03-07,24.18000030517578,24.459999084472656,23.600000381469727,24.459999084472656,584498.0
+2022-03-08,24.479999542236328,25.450000762939453,24.280000686645508,24.600000381469727,1284313.0
+2022-03-09,24.780000686645508,25.100000381469727,24.420000076293945,24.6200008392334,914815.0
+2022-03-10,24.639999389648438,24.899999618530273,24.360000610351562,24.559999465942383,322402.0
+2022-03-13,24.739999771118164,26.75,24.700000762939453,25.5,2191403.0
+2022-03-14,25.700000762939453,26.149999618530273,25.0,25.299999237060547,883908.0
+2022-03-15,25.200000762939453,25.950000762939453,25.049999237060547,25.25,335812.0
+2022-03-16,25.299999237060547,25.600000381469727,25.0,25.0,186536.0
+2022-03-17,25.0,25.0,23.639999389648438,23.719999313354492,857778.0
+2022-03-20,23.719999313354492,23.959999084472656,23.219999313354492,23.459999084472656,442011.0
+2022-03-21,23.5,23.5,22.959999084472656,23.020000457763672,467128.0
+2022-03-22,22.899999618530273,24.15999984741211,22.84000015258789,23.579999923706055,685835.0
+2022-03-23,23.639999389648438,23.780000686645508,23.479999542236328,23.479999542236328,349576.0
+2022-03-24,23.520000457763672,23.520000457763672,23.079999923706055,23.31999969482422,167880.0
+2022-03-27,23.15999984741211,23.81999969482422,23.15999984741211,23.81999969482422,249253.0
+2022-03-28,23.84000015258789,25.0,23.799999237060547,24.299999237060547,895308.0
+2022-03-29,24.479999542236328,24.700000762939453,24.15999984741211,24.31999969482422,260458.0
+2022-03-30,24.280000686645508,24.360000610351562,23.81999969482422,23.81999969482422,191990.0
+2022-03-31,23.68000030517578,24.15999984741211,23.459999084472656,23.8799991607666,188022.0
+2022-04-03,24.0,24.200000762939453,23.739999771118164,23.739999771118164,56231.0
+2022-04-04,23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0.0
+2022-04-05,23.5,23.5,23.079999923706055,23.1200008392334,178441.0
+2022-04-06,23.139999389648438,23.399999618530273,22.899999618530273,23.3799991607666,214719.0
+2022-04-07,23.3799991607666,23.639999389648438,23.200000762939453,23.639999389648438,206034.0
+2022-04-10,23.479999542236328,24.020000457763672,23.459999084472656,23.5,182653.0
+2022-04-11,23.559999465942383,23.579999923706055,23.299999237060547,23.5,95251.0
+2022-04-12,23.3799991607666,23.399999618530273,23.100000381469727,23.100000381469727,101732.0
+2022-04-13,23.059999465942383,23.440000534057617,23.0,23.440000534057617,245327.0
+2022-04-14,23.459999084472656,23.540000915527344,23.3799991607666,23.420000076293945,118922.0
+2022-04-17,23.479999542236328,23.579999923706055,23.299999237060547,23.459999084472656,135093.0
+2022-04-18,23.3799991607666,23.440000534057617,23.15999984741211,23.200000762939453,128355.0
+2022-04-19,23.200000762939453,23.260000228881836,23.040000915527344,23.040000915527344,64889.0
+2022-04-20,23.059999465942383,23.059999465942383,22.780000686645508,23.0,113013.0
+2022-04-21,22.899999618530273,23.0,22.81999969482422,23.0,61050.0
+2022-04-24,23.0,23.020000457763672,22.719999313354492,22.899999618530273,159665.0
+2022-04-25,22.700000762939453,22.719999313354492,22.0,22.079999923706055,268365.0
+2022-04-26,22.18000030517578,22.559999465942383,22.100000381469727,22.5,112220.0
+2022-04-27,22.459999084472656,22.68000030517578,22.459999084472656,22.68000030517578,77601.0
+2022-04-28,22.700000762939453,23.200000762939453,22.700000762939453,23.139999389648438,254092.0
+2022-05-08,22.899999618530273,23.059999465942383,22.84000015258789,23.059999465942383,101074.0
+2022-05-09,23.059999465942383,23.079999923706055,22.920000076293945,22.920000076293945,82849.0
+2022-05-10,22.799999237060547,22.799999237060547,22.459999084472656,22.540000915527344,176816.0
+2022-05-11,22.479999542236328,22.600000381469727,22.3799991607666,22.3799991607666,81600.0
+2022-05-12,22.420000076293945,22.579999923706055,22.059999465942383,22.579999923706055,90092.0
+2022-05-15,22.200000762939453,22.5,22.200000762939453,22.459999084472656,99785.0
+2022-05-16,22.440000534057617,22.440000534057617,21.399999618530273,21.520000457763672,129668.0
+2022-05-17,21.540000915527344,21.559999465942383,21.0,21.540000915527344,166815.0
+2022-05-18,21.540000915527344,21.540000915527344,21.540000915527344,21.540000915527344,0.0
+2022-05-19,21.139999389648438,21.239999771118164,20.84000015258789,21.239999771118164,244194.0
+2022-05-22,21.040000915527344,21.079999923706055,20.700000762939453,20.81999969482422,121623.0
+2022-05-23,20.81999969482422,20.81999969482422,20.299999237060547,20.399999618530273,65359.0
+2022-05-24,20.420000076293945,20.68000030517578,20.34000015258789,20.639999389648438,131713.0
+2022-05-25,20.799999237060547,20.959999084472656,20.31999969482422,20.739999771118164,115933.0
+2022-05-26,20.700000762939453,21.100000381469727,20.65999984741211,20.700000762939453,140364.0
+2022-05-29,20.81999969482422,21.0,20.81999969482422,20.940000534057617,122941.0
+2022-05-30,21.0,21.299999237060547,20.979999542236328,21.260000228881836,148199.0
+2022-05-31,21.299999237060547,21.399999618530273,21.260000228881836,21.260000228881836,132135.0
+2022-06-01,21.18000030517578,21.18000030517578,21.059999465942383,21.059999465942383,70981.0
+2022-06-02,21.059999465942383,21.059999465942383,20.899999618530273,20.979999542236328,78367.0
+2022-06-05,21.100000381469727,21.100000381469727,20.979999542236328,21.079999923706055,40324.0
+2022-06-06,21.100000381469727,21.200000762939453,21.079999923706055,21.100000381469727,87229.0
+2022-06-07,21.079999923706055,21.139999389648438,21.020000457763672,21.020000457763672,49846.0
+2022-06-08,21.0,21.100000381469727,20.899999618530273,20.899999618530273,76356.0
+2022-06-09,20.799999237060547,22.0,20.719999313354492,21.280000686645508,821026.0
+2022-06-12,21.200000762939453,21.200000762939453,20.5,20.5,240291.0
+2022-06-13,20.3799991607666,20.3799991607666,19.799999237060547,19.84000015258789,107368.0
+2022-06-14,19.639999389648438,19.799999237060547,18.059999465942383,19.040000915527344,125795.0
+2022-06-15,19.100000381469727,19.860000610351562,19.020000457763672,19.15999984741211,141718.0
+2022-06-16,19.31999969482422,19.31999969482422,18.8799991607666,18.8799991607666,123763.0
+2022-06-19,18.8799991607666,18.8799991607666,17.899999618530273,17.899999618530273,90104.0
+2022-06-20,17.8799991607666,18.34000015258789,17.799999237060547,17.860000610351562,173173.0
+2022-06-21,18.100000381469727,18.34000015258789,18.040000915527344,18.260000228881836,100631.0
+2022-06-22,18.940000534057617,18.940000534057617,18.040000915527344,18.079999923706055,119962.0
+2022-06-23,17.959999084472656,18.15999984741211,17.899999618530273,18.1200008392334,65605.0
+2022-06-26,18.239999771118164,18.479999542236328,18.219999313354492,18.399999618530273,171597.0
+2022-06-27,18.520000457763672,19.360000610351562,18.399999618530273,18.420000076293945,396435.0
+2022-06-28,18.420000076293945,18.860000610351562,18.3799991607666,18.5,108793.0
+2022-06-29,18.540000915527344,18.68000030517578,18.420000076293945,18.520000457763672,92044.0
+2022-06-30,18.5,18.700000762939453,18.100000381469727,18.1200008392334,140361.0
+2022-07-03,18.15999984741211,18.200000762939453,17.8799991607666,17.979999542236328,86803.0
+2022-07-04,17.81999969482422,18.100000381469727,17.799999237060547,17.84000015258789,68274.0
+2022-07-05,17.799999237060547,17.979999542236328,17.799999237060547,17.81999969482422,100776.0
+2022-07-06,17.799999237060547,17.81999969482422,17.700000762939453,17.760000228881836,47807.0
+2022-07-13,17.700000762939453,17.899999618530273,17.600000381469727,17.68000030517578,75396.0
+2022-07-14,17.700000762939453,17.700000762939453,17.0,17.0,79282.0
+2022-07-17,17.100000381469727,17.100000381469727,16.899999618530273,16.899999618530273,142290.0
+2022-07-18,16.920000076293945,17.079999923706055,16.920000076293945,17.020000457763672,163287.0
+2022-07-19,17.0,17.299999237060547,17.0,17.139999389648438,196217.0
+2022-07-20,17.15999984741211,17.700000762939453,17.100000381469727,17.280000686645508,369533.0
+2022-07-21,17.5,17.5,17.1200008392334,17.440000534057617,128524.0
+2022-07-24,17.5,17.6200008392334,17.34000015258789,17.579999923706055,125305.0
+2022-07-25,17.559999465942383,17.559999465942383,17.360000610351562,17.360000610351562,69968.0
+2022-07-26,17.399999618530273,17.440000534057617,17.079999923706055,17.15999984741211,129841.0
+2022-07-27,17.34000015258789,17.34000015258789,17.040000915527344,17.040000915527344,84192.0
+2022-07-28,17.059999465942383,17.299999237060547,17.059999465942383,17.260000228881836,86013.0
+2022-07-31,17.34000015258789,17.479999542236328,17.34000015258789,17.440000534057617,126645.0
+2022-08-01,17.5,17.920000076293945,17.5,17.719999313354492,116277.0
+2022-08-02,17.8799991607666,18.18000030517578,17.8799991607666,18.020000457763672,251048.0
+2022-08-03,18.18000030517578,19.260000228881836,18.040000915527344,18.5,704819.0
+2022-08-04,18.5,18.979999542236328,18.299999237060547,18.299999237060547,474506.0
+2022-08-07,18.34000015258789,18.5,18.299999237060547,18.3799991607666,146472.0
+2022-08-08,18.420000076293945,19.360000610351562,18.34000015258789,18.799999237060547,514303.0
+2022-08-09,18.780000686645508,19.260000228881836,18.780000686645508,19.200000762939453,281146.0
+2022-08-10,19.280000686645508,19.760000228881836,19.280000686645508,19.5,348856.0
+2022-08-11,19.540000915527344,19.860000610351562,19.3799991607666,19.399999618530273,305532.0
+2022-08-14,19.420000076293945,19.600000381469727,19.3799991607666,19.459999084472656,251819.0
+2022-08-15,19.440000534057617,20.5,19.420000076293945,19.899999618530273,595620.0
+2022-08-16,20.0,20.200000762939453,19.719999313354492,19.899999618530273,293971.0
+2022-08-17,19.920000076293945,20.18000030517578,19.6200008392334,19.6200008392334,210504.0
+2022-08-18,19.639999389648438,19.799999237060547,19.579999923706055,19.600000381469727,132050.0
+2022-08-21,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2022-08-22,19.399999618530273,19.399999618530273,19.239999771118164,19.239999771118164,82558.0
+2022-08-23,19.200000762939453,19.65999984741211,19.200000762939453,19.200000762939453,176211.0
+2022-08-24,19.200000762939453,19.200000762939453,18.979999542236328,19.0,63287.0
+2022-08-25,19.079999923706055,19.459999084472656,19.079999923706055,19.260000228881836,109863.0
+2022-08-28,19.200000762939453,19.3799991607666,19.040000915527344,19.139999389648438,74481.0
+2022-08-29,19.219999313354492,19.360000610351562,19.15999984741211,19.15999984741211,58454.0
+2022-08-30,19.280000686645508,19.299999237060547,18.979999542236328,19.079999923706055,75624.0
+2022-08-31,18.979999542236328,19.079999923706055,18.81999969482422,18.81999969482422,73520.0
+2022-09-01,18.799999237060547,18.799999237060547,18.399999618530273,18.399999618530273,32010.0
+2022-09-04,18.440000534057617,18.440000534057617,18.3799991607666,18.3799991607666,40424.0
+2022-09-05,18.360000610351562,18.579999923706055,18.299999237060547,18.299999237060547,43461.0
+2022-09-06,18.399999618530273,18.559999465942383,18.239999771118164,18.260000228881836,68115.0
+2022-09-07,18.459999084472656,18.459999084472656,17.920000076293945,18.0,69941.0
+2022-09-08,17.920000076293945,17.940000534057617,17.860000610351562,17.920000076293945,85044.0
+2022-09-11,18.059999465942383,18.15999984741211,17.920000076293945,18.0,92329.0
+2022-09-12,17.979999542236328,18.079999923706055,17.979999542236328,18.0,45982.0
+2022-09-13,18.0,18.0,18.0,18.0,37755.0
+2022-09-14,17.899999618530273,17.899999618530273,17.780000686645508,17.799999237060547,83964.0
+2022-09-15,17.799999237060547,18.799999237060547,17.799999237060547,18.280000686645508,306846.0
+2022-09-18,18.280000686645508,18.299999237060547,17.5,17.68000030517578,143031.0
+2022-09-19,17.719999313354492,17.719999313354492,17.440000534057617,17.459999084472656,58635.0
+2022-09-20,17.600000381469727,17.600000381469727,17.420000076293945,17.459999084472656,62599.0
+2022-09-21,17.31999969482422,17.399999618530273,17.100000381469727,17.139999389648438,80553.0
+2022-09-25,17.0,17.040000915527344,16.520000457763672,16.760000228881836,81268.0
+2022-09-26,16.799999237060547,16.799999237060547,16.65999984741211,16.700000762939453,36448.0
+2022-09-27,16.899999618530273,17.18000030517578,16.899999618530273,17.18000030517578,42468.0
+2022-09-28,17.1200008392334,17.18000030517578,17.1200008392334,17.18000030517578,23036.0
+2022-09-29,17.3799991607666,17.399999618530273,17.239999771118164,17.280000686645508,49125.0
+2022-10-02,17.34000015258789,17.5,17.34000015258789,17.459999084472656,36685.0
+2022-10-03,17.579999923706055,17.799999237060547,17.579999923706055,17.700000762939453,116624.0
+2022-10-04,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2022-10-05,18.239999771118164,18.260000228881836,17.799999237060547,17.920000076293945,89298.0
+2022-10-06,17.899999618530273,17.959999084472656,17.799999237060547,17.799999237060547,103149.0
+2022-10-09,17.719999313354492,17.719999313354492,17.5,17.5,53861.0
+2022-10-10,17.5,17.5,17.299999237060547,17.5,55017.0
+2022-10-11,17.579999923706055,17.579999923706055,17.299999237060547,17.299999237060547,29211.0
+2022-10-12,17.5,17.5,17.399999618530273,17.399999618530273,24649.0
+2022-10-13,17.399999618530273,17.399999618530273,17.18000030517578,17.18000030517578,54907.0
+2022-10-16,17.18000030517578,17.6200008392334,17.1200008392334,17.540000915527344,153754.0
+2022-10-17,17.700000762939453,17.860000610351562,17.540000915527344,17.860000610351562,99901.0
+2022-10-18,17.959999084472656,17.959999084472656,17.81999969482422,17.8799991607666,50457.0
+2022-10-19,17.920000076293945,17.940000534057617,17.0,17.84000015258789,62005.0
+2022-10-20,17.6200008392334,17.780000686645508,17.6200008392334,17.780000686645508,35782.0
+2022-10-23,17.84000015258789,17.899999618530273,17.799999237060547,17.899999618530273,30958.0
+2022-10-24,17.719999313354492,17.739999771118164,17.600000381469727,17.719999313354492,49857.0
+2022-10-25,17.700000762939453,17.760000228881836,17.68000030517578,17.760000228881836,17746.0
+2022-10-26,17.579999923706055,17.600000381469727,17.559999465942383,17.579999923706055,31089.0
+2022-10-27,17.65999984741211,17.700000762939453,17.579999923706055,17.68000030517578,33835.0
+2022-10-30,17.68000030517578,17.700000762939453,17.540000915527344,17.68000030517578,43109.0
+2022-10-31,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2022-11-01,17.8799991607666,17.899999618530273,17.780000686645508,17.899999618530273,66872.0
+2022-11-02,17.780000686645508,17.959999084472656,17.700000762939453,17.940000534057617,61884.0
+2022-11-03,17.940000534057617,17.979999542236328,17.8799991607666,17.959999084472656,49967.0
+2022-11-06,18.0,18.079999923706055,17.959999084472656,18.059999465942383,80414.0
+2022-11-07,18.059999465942383,18.1200008392334,17.860000610351562,17.940000534057617,80311.0
+2022-11-08,17.920000076293945,17.920000076293945,17.559999465942383,17.600000381469727,63840.0
+2022-11-09,17.520000457763672,17.520000457763672,17.15999984741211,17.3799991607666,61383.0
+2022-11-10,17.399999618530273,17.399999618530273,16.5,16.5,172660.0
+2022-11-13,16.65999984741211,16.84000015258789,16.6200008392334,16.6200008392334,61853.0
+2022-11-14,16.600000381469727,16.600000381469727,16.299999237060547,16.5,59968.0
+2022-11-15,16.479999542236328,16.68000030517578,16.440000534057617,16.639999389648438,80656.0
+2022-11-16,16.65999984741211,17.700000762939453,16.600000381469727,17.700000762939453,80945.0
+2022-11-17,17.459999084472656,17.899999618530273,17.399999618530273,17.719999313354492,62297.0
+2022-11-20,17.68000030517578,18.079999923706055,17.68000030517578,17.68000030517578,45147.0
+2022-11-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,11807.0
+2022-11-22,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,5257.0
+2022-11-24,17.18000030517578,17.399999618530273,17.15999984741211,17.399999618530273,35164.0
+2022-11-27,17.299999237060547,17.299999237060547,17.0,17.059999465942383,30709.0
+2022-11-28,16.700000762939453,17.3799991607666,16.700000762939453,17.3799991607666,57944.0
+2022-11-29,17.479999542236328,17.520000457763672,17.479999542236328,17.520000457763672,11784.0
+2022-11-30,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0.0
+2022-12-01,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0.0
+2022-12-04,17.559999465942383,17.700000762939453,17.440000534057617,17.700000762939453,18144.0
+2022-12-05,17.559999465942383,17.559999465942383,17.1200008392334,17.15999984741211,29594.0
+2022-12-06,17.059999465942383,17.1200008392334,16.959999084472656,16.959999084472656,27241.0
+2022-12-07,17.0,17.0,17.0,17.0,18872.0
+2022-12-08,16.899999618530273,17.399999618530273,16.899999618530273,17.360000610351562,42945.0
+2022-12-11,17.200000762939453,17.200000762939453,16.0,16.0,62500.0
+2022-12-12,15.899999618530273,16.239999771118164,15.34000015258789,16.239999771118164,137633.0
+2022-12-13,16.1200008392334,17.0,16.1200008392334,16.780000686645508,81955.0
+2022-12-14,16.399999618530273,16.579999923706055,16.31999969482422,16.31999969482422,97076.0
+2022-12-15,16.31999969482422,16.31999969482422,16.18000030517578,16.31999969482422,37497.0
+2022-12-18,16.440000534057617,16.5,16.440000534057617,16.5,26278.0
+2022-12-19,16.399999618530273,16.920000076293945,16.399999618530273,16.920000076293945,34848.0
+2022-12-20,16.8799991607666,16.8799991607666,16.639999389648438,16.8799991607666,19531.0
+2022-12-21,16.639999389648438,17.0,16.639999389648438,17.0,43410.0
+2022-12-22,17.0,17.200000762939453,17.0,17.200000762939453,16650.0
+2022-12-25,17.0,17.5,17.0,17.079999923706055,79994.0
+2022-12-26,16.799999237060547,16.979999542236328,16.799999237060547,16.979999542236328,16095.0
+2022-12-27,17.260000228881836,18.0,17.260000228881836,17.959999084472656,451193.0
+2022-12-28,17.979999542236328,18.020000457763672,17.799999237060547,17.979999542236328,105117.0
+2022-12-29,17.899999618530273,17.899999618530273,17.799999237060547,17.84000015258789,22712.0
+2023-01-01,17.899999618530273,18.0,17.84000015258789,17.84000015258789,16741.0
+2023-01-02,17.920000076293945,18.040000915527344,17.920000076293945,18.0,27633.0
+2023-01-03,18.0,18.0,18.0,18.0,0.0
+2023-01-04,18.0,18.0,17.899999618530273,18.0,31717.0
+2023-01-05,18.0,18.200000762939453,18.0,18.200000762939453,18722.0
+2023-01-08,18.299999237060547,18.299999237060547,18.0,18.059999465942383,38603.0
+2023-01-09,18.059999465942383,18.200000762939453,17.899999618530273,17.940000534057617,52075.0
+2023-01-10,17.899999618530273,17.899999618530273,17.479999542236328,17.5,145090.0
+2023-01-11,17.5,17.579999923706055,17.5,17.5,31050.0
+2023-01-12,17.5,17.5,17.3799991607666,17.420000076293945,61808.0
+2023-01-15,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2023-01-16,17.280000686645508,17.280000686645508,16.81999969482422,16.899999618530273,170751.0
+2023-01-17,16.940000534057617,16.940000534057617,16.65999984741211,16.65999984741211,80396.0
+2023-01-18,16.940000534057617,16.940000534057617,16.65999984741211,16.65999984741211,80396.0
+2023-01-19,16.780000686645508,16.8799991607666,16.65999984741211,16.8799991607666,59970.0
+2023-01-22,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0
+2023-01-23,16.799999237060547,16.860000610351562,16.700000762939453,16.860000610351562,63795.0
+2023-01-24,16.84000015258789,16.84000015258789,16.579999923706055,16.579999923706055,157553.0
+2023-01-25,16.579999923706055,16.860000610351562,16.579999923706055,16.700000762939453,90513.0
+2023-01-26,16.700000762939453,16.700000762939453,16.600000381469727,16.600000381469727,93977.0
+2023-01-29,16.68000030517578,16.799999237060547,16.639999389648438,16.799999237060547,105699.0
+2023-01-30,16.860000610351562,16.8799991607666,16.5,16.5,90757.0
+2023-01-31,16.719999313354492,17.18000030517578,16.719999313354492,17.1200008392334,385543.0
+2023-02-01,17.200000762939453,17.34000015258789,16.81999969482422,17.139999389648438,247957.0
+2023-02-02,17.15999984741211,17.299999237060547,17.079999923706055,17.239999771118164,100926.0
+2023-02-05,17.299999237060547,17.520000457763672,16.899999618530273,17.479999542236328,160637.0
+2023-02-06,17.440000534057617,17.459999084472656,16.959999084472656,17.200000762939453,261864.0
+2023-02-07,17.15999984741211,17.299999237060547,17.0,17.0,124225.0
+2023-02-08,16.799999237060547,16.799999237060547,16.639999389648438,16.799999237060547,137203.0
+2023-02-09,16.65999984741211,16.899999618530273,16.639999389648438,16.899999618530273,34125.0
+2023-02-12,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2023-02-13,17.0,17.0,16.899999618530273,16.899999618530273,71533.0
+2023-02-14,16.899999618530273,16.979999542236328,16.8799991607666,16.899999618530273,56381.0
+2023-02-15,16.799999237060547,16.799999237060547,16.440000534057617,16.5,258272.0
+2023-02-16,16.479999542236328,16.479999542236328,16.34000015258789,16.34000015258789,76989.0
+2023-02-19,16.239999771118164,16.260000228881836,16.059999465942383,16.059999465942383,80808.0
+2023-02-20,16.040000915527344,16.1200008392334,16.0,16.0,38073.0
+2023-02-21,16.360000610351562,16.360000610351562,15.819999694824219,16.059999465942383,58966.0
+2023-02-23,15.920000076293945,16.079999923706055,15.920000076293945,15.979999542236328,35583.0
+2023-02-26,16.0,16.059999465942383,15.880000114440918,16.0,30768.0
+2023-02-27,16.059999465942383,16.5,15.960000038146973,16.0,80184.0
+2023-02-28,16.040000915527344,16.479999542236328,16.0,16.440000534057617,82808.0
+2023-03-01,16.479999542236328,16.479999542236328,16.100000381469727,16.100000381469727,5569.0
+2023-03-02,16.1200008392334,16.1200008392334,15.960000038146973,16.0,1250.0
+2023-03-05,16.020000457763672,16.059999465942383,15.979999542236328,15.979999542236328,2269.0
+2023-03-06,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0
+2023-03-07,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0
+2023-03-08,15.800000190734863,15.800000190734863,15.699999809265137,15.699999809265137,1300.0
+2023-03-09,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-12,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-13,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-14,15.800000190734863,15.800000190734863,15.680000305175781,15.680000305175781,1768.0
+2023-03-15,15.520000457763672,15.520000457763672,15.399999618530273,15.420000076293945,1278.0
+2023-03-16,15.420000076293945,15.420000076293945,15.199999809265137,15.300000190734863,3965.0
+2023-03-19,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0
+2023-03-20,15.15999984741211,15.220000267028809,15.15999984741211,15.180000305175781,1179.0
+2023-03-21,15.300000190734863,15.319999694824219,15.180000305175781,15.319999694824219,2685.0
+2023-03-22,15.380000114440918,15.699999809265137,15.319999694824219,15.319999694824219,1430.0
+2023-03-23,15.34000015258789,15.380000114440918,15.199999809265137,15.279999732971191,1430.0
+2023-03-26,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2023-03-27,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2023-03-28,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2023-03-29,15.600000381469727,15.960000038146973,15.600000381469727,15.9399995803833,320.0
+2023-03-30,16.0,16.700000762939453,15.979999542236328,16.100000381469727,1516.0
+2023-04-02,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-04-03,16.1200008392334,16.200000762939453,16.079999923706055,16.100000381469727,1100.0
+2023-04-04,16.219999313354492,16.299999237060547,16.15999984741211,16.260000228881836,968.0
+2023-04-05,16.219999313354492,16.31999969482422,16.0,16.079999923706055,2966.0
+2023-04-06,16.1200008392334,16.299999237060547,16.059999465942383,16.299999237060547,1940.0
+2023-04-09,16.299999237060547,16.780000686645508,16.299999237060547,16.5,1500.0
+2023-04-10,16.399999618530273,17.200000762939453,16.280000686645508,16.959999084472656,974.0
+2023-04-11,17.0,17.0,16.399999618530273,16.579999923706055,5971.0
+2023-04-12,17.0,17.0,16.5,16.540000915527344,1546.0
+2023-04-13,16.5,16.780000686645508,16.399999618530273,16.420000076293945,1000.0
+2023-04-16,16.399999618530273,16.540000915527344,16.3799991607666,16.5,1000.0
+2023-04-17,16.360000610351562,16.440000534057617,16.299999237060547,16.31999969482422,3328.0
+2023-04-25,16.399999618530273,16.399999618530273,16.280000686645508,16.31999969482422,2266.0
+2023-04-26,16.34000015258789,16.5,16.31999969482422,16.5,1004.0
+2023-04-27,16.5,16.760000228881836,16.399999618530273,16.559999465942383,2000.0
+2023-04-30,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2023-05-01,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2023-05-02,17.020000457763672,17.1200008392334,16.8799991607666,16.8799991607666,1594.0
+2023-05-03,16.799999237060547,16.81999969482422,16.600000381469727,16.639999389648438,5000.0
+2023-05-04,16.600000381469727,16.739999771118164,16.540000915527344,16.639999389648438,1792.0
+2023-05-07,16.68000030517578,16.940000534057617,16.68000030517578,16.799999237060547,970.0
+2023-05-08,16.799999237060547,16.81999969482422,16.5,16.700000762939453,1500.0
+2023-05-09,16.739999771118164,16.899999618530273,16.5,16.780000686645508,1981.0
+2023-05-10,16.8799991607666,17.600000381469727,16.860000610351562,17.3799991607666,1500.0
+2023-05-11,17.360000610351562,17.540000915527344,17.34000015258789,17.459999084472656,3509.0
+2023-05-14,17.5,18.5,17.5,18.200000762939453,1000.0
+2023-05-15,18.18000030517578,18.600000381469727,18.18000030517578,18.34000015258789,936.0
+2023-05-16,18.299999237060547,18.940000534057617,18.219999313354492,18.780000686645508,1000.0
+2023-05-17,18.899999618530273,19.079999923706055,18.780000686645508,18.940000534057617,903.0
+2023-05-18,19.079999923706055,19.459999084472656,18.260000228881836,18.299999237060547,2208.0
+2023-05-21,18.31999969482422,18.3799991607666,18.100000381469727,18.239999771118164,2000.0
+2023-05-22,18.18000030517578,18.420000076293945,18.18000030517578,18.299999237060547,3106.0
+2023-05-23,18.299999237060547,18.579999923706055,18.299999237060547,18.440000534057617,1000.0
+2023-05-24,18.440000534057617,18.540000915527344,18.139999389648438,18.200000762939453,1154.0
+2023-05-25,18.15999984741211,18.260000228881836,18.15999984741211,18.260000228881836,1000.0
+2023-05-28,18.420000076293945,18.420000076293945,18.18000030517578,18.18000030517578,986.0
+2023-05-29,18.18000030517578,18.200000762939453,18.079999923706055,18.079999923706055,1000.0
+2023-05-30,18.040000915527344,18.200000762939453,17.920000076293945,17.940000534057617,1054.0
+2023-05-31,18.0,18.18000030517578,17.920000076293945,17.940000534057617,2600.0
+2023-06-01,17.860000610351562,17.8799991607666,17.399999618530273,17.700000762939453,17037.0
+2023-06-04,17.600000381469727,18.15999984741211,17.600000381469727,18.020000457763672,1001.0
+2023-06-05,18.0,18.3799991607666,18.0,18.200000762939453,1000.0
+2023-06-06,18.1200008392334,18.139999389648438,17.920000076293945,18.139999389648438,864.0
+2023-06-07,18.100000381469727,18.219999313354492,18.0,18.040000915527344,935.0
+2023-06-08,17.860000610351562,17.8799991607666,17.399999618530273,17.700000762939453,619.0
+2023-06-11,17.899999618530273,18.459999084472656,17.899999618530273,18.280000686645508,2998.0
+2023-06-12,18.440000534057617,18.5,18.18000030517578,18.399999618530273,2966.0
+2023-06-13,18.3799991607666,18.739999771118164,18.3799991607666,18.479999542236328,4646.0
+2023-06-14,18.6200008392334,18.639999389648438,18.5,18.5,8700.0
+2023-06-15,18.700000762939453,19.719999313354492,18.700000762939453,19.5,5000.0
+2023-06-18,19.5,21.200000762939453,19.200000762939453,20.799999237060547,3127.0
+2023-06-19,21.15999984741211,21.15999984741211,20.0,20.0,272705.0
+2023-06-20,20.0,20.280000686645508,19.65999984741211,19.799999237060547,150942.0
+2023-06-21,19.81999969482422,20.84000015258789,19.81999969482422,20.719999313354492,423047.0
+2023-06-22,20.719999313354492,20.719999313354492,20.420000076293945,20.459999084472656,60739.0
+2023-07-02,20.260000228881836,20.579999923706055,19.959999084472656,20.31999969482422,110084.0
+2023-07-03,20.5,20.5,19.200000762939453,19.200000762939453,344279.0
+2023-07-04,19.219999313354492,19.899999618530273,19.020000457763672,19.860000610351562,241691.0
+2023-07-05,19.899999618530273,20.440000534057617,19.860000610351562,20.360000610351562,211676.0
+2023-07-06,20.31999969482422,20.6200008392334,20.100000381469727,20.6200008392334,179871.0
+2023-07-09,20.6200008392334,22.100000381469727,20.6200008392334,21.84000015258789,539722.0
+2023-07-10,21.899999618530273,22.020000457763672,21.239999771118164,21.739999771118164,245915.0
+2023-07-11,21.399999618530273,22.200000762939453,21.399999618530273,21.920000076293945,173412.0
+2023-07-12,21.920000076293945,21.920000076293945,21.34000015258789,21.540000915527344,133432.0
+2023-07-13,21.459999084472656,21.5,21.299999237060547,21.31999969482422,51241.0
+2023-07-16,21.360000610351562,21.5,21.18000030517578,21.200000762939453,37418.0
+2023-07-17,21.15999984741211,21.84000015258789,21.15999984741211,21.799999237060547,228831.0
+2023-07-18,21.700000762939453,21.739999771118164,21.1200008392334,21.459999084472656,70237.0
+2023-07-19,21.299999237060547,22.239999771118164,21.299999237060547,21.459999084472656,209177.0
+2023-07-20,21.5,21.5,21.100000381469727,21.100000381469727,94466.0
+2023-07-23,21.059999465942383,21.100000381469727,20.719999313354492,20.760000228881836,44645.0
+2023-07-24,20.559999465942383,20.639999389648438,20.15999984741211,20.299999237060547,223364.0
+2023-07-25,20.31999969482422,20.540000915527344,20.219999313354492,20.219999313354492,62300.0
+2023-07-26,20.219999313354492,20.700000762939453,20.219999313354492,20.639999389648438,85081.0
+2023-07-27,20.639999389648438,20.639999389648438,20.520000457763672,20.579999923706055,13068.0
+2023-07-30,20.579999923706055,22.040000915527344,20.579999923706055,21.020000457763672,350696.0
+2023-07-31,21.18000030517578,21.18000030517578,20.84000015258789,20.860000610351562,62973.0
+2023-08-01,20.860000610351562,21.899999618530273,20.860000610351562,21.0,134714.0
+2023-08-02,21.040000915527344,21.959999084472656,21.040000915527344,21.780000686645508,273738.0
+2023-08-03,21.860000610351562,21.860000610351562,21.200000762939453,21.31999969482422,54352.0
+2023-08-06,21.239999771118164,21.559999465942383,21.059999465942383,21.139999389648438,30202.0
+2023-08-07,21.139999389648438,21.700000762939453,20.979999542236328,21.100000381469727,127820.0
+2023-08-08,21.100000381469727,21.239999771118164,20.959999084472656,21.0,33920.0
+2023-08-09,21.020000457763672,21.420000076293945,20.979999542236328,21.399999618530273,42182.0
+2023-08-10,21.479999542236328,21.65999984741211,21.219999313354492,21.600000381469727,83243.0
+2023-08-13,21.65999984741211,21.68000030517578,21.420000076293945,21.68000030517578,30201.0
+2023-08-14,21.68000030517578,21.68000030517578,21.139999389648438,21.399999618530273,46664.0
+2023-08-15,21.399999618530273,21.520000457763672,21.040000915527344,21.200000762939453,39595.0
+2023-08-16,21.040000915527344,21.239999771118164,20.600000381469727,20.600000381469727,41804.0
+2023-08-17,20.6200008392334,20.760000228881836,20.5,20.559999465942383,36555.0
+2023-08-20,20.68000030517578,20.799999237060547,20.600000381469727,20.68000030517578,26207.0
+2023-08-21,20.799999237060547,20.84000015258789,20.600000381469727,20.65999984741211,39078.0
+2023-08-22,20.600000381469727,20.899999618530273,20.579999923706055,20.899999618530273,72500.0
+2023-08-23,20.780000686645508,21.020000457763672,20.780000686645508,20.8799991607666,24248.0
+2023-08-24,20.860000610351562,21.100000381469727,20.860000610351562,21.0,35382.0
+2023-08-27,20.920000076293945,21.100000381469727,20.899999618530273,21.040000915527344,33196.0
+2023-08-28,20.979999542236328,21.18000030517578,20.959999084472656,21.059999465942383,22071.0
+2023-08-29,21.079999923706055,21.399999618530273,21.040000915527344,21.059999465942383,50120.0
+2023-08-30,21.059999465942383,21.239999771118164,21.0,21.100000381469727,34901.0
+2023-08-31,21.18000030517578,21.239999771118164,21.059999465942383,21.18000030517578,14094.0
+2023-09-03,21.15999984741211,21.18000030517578,21.040000915527344,21.100000381469727,42900.0
+2023-09-04,21.100000381469727,21.200000762939453,21.040000915527344,21.100000381469727,25083.0
+2023-09-05,21.100000381469727,21.139999389648438,20.920000076293945,21.0,26898.0
+2023-09-06,20.920000076293945,21.020000457763672,20.360000610351562,20.5,85925.0
+2023-09-07,20.579999923706055,20.639999389648438,19.899999618530273,19.899999618530273,42809.0
+2023-09-10,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2023-09-11,19.520000457763672,19.979999542236328,19.520000457763672,19.920000076293945,35755.0
+2023-09-12,19.940000534057617,21.200000762939453,19.940000534057617,20.059999465942383,115660.0
+2023-09-13,20.059999465942383,20.260000228881836,19.84000015258789,19.920000076293945,34652.0
+2023-09-14,19.959999084472656,20.0,19.780000686645508,20.0,11125.0
+2023-09-17,19.979999542236328,19.979999542236328,19.520000457763672,19.700000762939453,30017.0
+2023-09-18,19.799999237060547,19.84000015258789,19.18000030517578,19.84000015258789,31902.0
+2023-09-19,19.799999237060547,19.8799991607666,19.5,19.799999237060547,24017.0
+2023-09-20,19.81999969482422,19.81999969482422,19.540000915527344,19.700000762939453,42128.0
+2023-09-21,19.700000762939453,19.860000610351562,19.540000915527344,19.600000381469727,15120.0
+2023-09-25,19.600000381469727,19.600000381469727,19.219999313354492,19.219999313354492,58012.0
+2023-09-26,19.280000686645508,19.280000686645508,18.940000534057617,19.020000457763672,22364.0
+2023-09-27,18.860000610351562,19.299999237060547,18.799999237060547,19.100000381469727,51841.0
+2023-09-28,19.100000381469727,19.219999313354492,18.719999313354492,18.81999969482422,42830.0
+2023-10-01,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-10-02,18.34000015258789,18.84000015258789,18.34000015258789,18.65999984741211,28204.0
+2023-10-03,19.0,19.579999923706055,18.059999465942383,18.079999923706055,304504.0
+2023-10-04,18.100000381469727,18.200000762939453,17.459999084472656,17.68000030517578,97379.0
+2023-10-05,17.68000030517578,18.280000686645508,17.6200008392334,17.8799991607666,114784.0
+2023-10-08,18.0,18.0,17.0,17.200000762939453,52407.0
+2023-10-09,17.239999771118164,17.459999084472656,16.920000076293945,17.280000686645508,101571.0
+2023-10-10,17.280000686645508,17.899999618530273,17.200000762939453,17.520000457763672,96074.0
+2023-10-11,17.520000457763672,17.520000457763672,16.81999969482422,16.81999969482422,63901.0
+2023-10-12,16.860000610351562,17.399999618530273,16.65999984741211,17.399999618530273,45655.0
+2023-10-15,17.399999618530273,17.479999542236328,17.18000030517578,17.299999237060547,19685.0
+2023-10-16,17.5,17.639999389648438,17.219999313354492,17.5,43388.0
+2023-10-17,17.5,17.959999084472656,17.5,17.700000762939453,37486.0
+2023-10-18,17.68000030517578,17.719999313354492,17.299999237060547,17.299999237060547,23406.0
+2023-10-19,17.31999969482422,17.34000015258789,17.15999984741211,17.200000762939453,17627.0
+2023-10-22,17.18000030517578,17.260000228881836,16.799999237060547,16.799999237060547,32598.0
+2023-10-23,16.860000610351562,17.18000030517578,16.639999389648438,16.84000015258789,47843.0
+2023-10-24,16.6200008392334,16.799999237060547,16.31999969482422,16.760000228881836,28532.0
+2023-10-25,16.760000228881836,16.860000610351562,16.600000381469727,16.799999237060547,11553.0
+2023-10-26,16.84000015258789,16.84000015258789,16.639999389648438,16.799999237060547,23174.0
+2023-10-29,16.81999969482422,17.18000030517578,16.739999771118164,17.079999923706055,21913.0
+2023-10-30,17.079999923706055,17.540000915527344,17.079999923706055,17.459999084472656,43288.0
+2023-10-31,17.459999084472656,17.799999237060547,17.280000686645508,17.68000030517578,24224.0
+2023-11-01,17.68000030517578,18.959999084472656,17.639999389648438,18.219999313354492,50022.0
+2023-11-02,18.239999771118164,18.280000686645508,18.0,18.280000686645508,15804.0
+2023-11-05,18.280000686645508,18.799999237060547,17.979999542236328,18.239999771118164,42491.0
+2023-11-06,18.239999771118164,18.34000015258789,17.8799991607666,17.8799991607666,48502.0
+2023-11-07,17.940000534057617,17.940000534057617,17.559999465942383,17.700000762939453,32062.0
+2023-11-08,17.700000762939453,17.700000762939453,17.399999618530273,17.579999923706055,26603.0
+2023-11-09,17.559999465942383,17.899999618530273,17.440000534057617,17.520000457763672,19789.0
+2023-11-12,17.520000457763672,17.65999984741211,17.399999618530273,17.479999542236328,15585.0
+2023-11-13,17.5,17.860000610351562,17.5,17.68000030517578,11564.0
+2023-11-14,17.700000762939453,17.700000762939453,17.34000015258789,17.399999618530273,25973.0
+2023-11-15,17.420000076293945,17.6200008392334,17.360000610351562,17.6200008392334,29563.0
+2023-11-16,17.739999771118164,17.799999237060547,17.360000610351562,17.600000381469727,41992.0
+2023-11-19,17.520000457763672,17.639999389648438,17.440000534057617,17.540000915527344,60097.0
+2023-11-20,17.739999771118164,17.920000076293945,17.739999771118164,17.899999618530273,96311.0
+2023-11-21,17.540000915527344,17.799999237060547,17.520000457763672,17.520000457763672,76698.0
+2023-11-22,17.520000457763672,17.520000457763672,17.399999618530273,17.440000534057617,21137.0
+2023-11-23,17.520000457763672,17.520000457763672,17.399999618530273,17.440000534057617,21137.0
+2023-11-26,17.420000076293945,17.420000076293945,17.219999313354492,17.239999771118164,37988.0
+2023-11-27,17.239999771118164,17.239999771118164,16.780000686645508,16.920000076293945,242254.0
+2023-11-28,16.920000076293945,17.0,16.84000015258789,16.940000534057617,31410.0
+2023-11-29,17.0,17.020000457763672,16.860000610351562,16.920000076293945,45800.0
+2023-11-30,16.979999542236328,17.200000762939453,16.920000076293945,16.920000076293945,49878.0
+2023-12-03,17.100000381469727,17.139999389648438,16.959999084472656,17.0,61786.0
+2023-12-04,17.139999389648438,17.139999389648438,16.920000076293945,16.920000076293945,87823.0
+2023-12-05,16.979999542236328,17.200000762939453,16.899999618530273,17.079999923706055,124486.0
+2023-12-06,17.200000762939453,17.260000228881836,16.719999313354492,16.84000015258789,291325.0
+2023-12-07,16.860000610351562,17.040000915527344,16.700000762939453,16.959999084472656,196834.0
+2023-12-10,17.020000457763672,17.059999465942383,16.739999771118164,16.959999084472656,116003.0
+2023-12-11,16.959999084472656,17.0,16.81999969482422,16.8799991607666,54143.0
+2023-12-12,16.8799991607666,17.0,16.780000686645508,16.959999084472656,121826.0
+2023-12-13,16.959999084472656,17.520000457763672,16.920000076293945,17.399999618530273,282380.0
+2023-12-14,17.5,17.639999389648438,17.0,17.079999923706055,183001.0
+2023-12-17,17.100000381469727,17.1200008392334,16.940000534057617,17.0,76914.0
+2023-12-18,16.959999084472656,17.040000915527344,16.65999984741211,16.65999984741211,179475.0
+2023-12-19,16.700000762939453,16.860000610351562,16.639999389648438,16.700000762939453,154279.0
+2023-12-20,16.799999237060547,17.079999923706055,16.719999313354492,17.0,189791.0
+2023-12-21,17.100000381469727,17.100000381469727,16.780000686645508,16.81999969482422,95569.0
+2023-12-24,16.860000610351562,16.8799991607666,16.700000762939453,16.780000686645508,80249.0
+2023-12-25,16.920000076293945,16.920000076293945,16.719999313354492,16.760000228881836,130372.0
+2023-12-26,16.84000015258789,16.8799991607666,16.739999771118164,16.780000686645508,118644.0
+2023-12-27,16.799999237060547,16.799999237060547,16.639999389648438,16.68000030517578,121873.0
+2023-12-28,16.68000030517578,16.84000015258789,16.600000381469727,16.600000381469727,124355.0
+2023-12-31,16.639999389648438,16.860000610351562,16.639999389648438,16.860000610351562,63806.0
+2024-01-01,16.760000228881836,16.920000076293945,16.760000228881836,16.799999237060547,114717.0
+2024-01-02,16.81999969482422,17.040000915527344,16.760000228881836,16.8799991607666,308273.0
+2024-01-03,16.8799991607666,17.079999923706055,16.780000686645508,16.940000534057617,444047.0
+2024-01-04,16.899999618530273,17.1200008392334,16.84000015258789,16.940000534057617,311961.0
+2024-01-07,16.959999084472656,17.1200008392334,16.920000076293945,16.959999084472656,212452.0
+2024-01-08,16.959999084472656,16.979999542236328,16.799999237060547,16.84000015258789,152903.0
+2024-01-09,16.860000610351562,16.899999618530273,16.65999984741211,16.700000762939453,220667.0
+2024-01-10,16.719999313354492,16.799999237060547,16.600000381469727,16.700000762939453,172591.0
+2024-01-11,16.700000762939453,16.739999771118164,16.479999542236328,16.520000457763672,137673.0
+2024-01-14,16.540000915527344,16.760000228881836,16.420000076293945,16.520000457763672,104420.0
+2024-01-15,16.520000457763672,16.6200008392334,16.440000534057617,16.579999923706055,103476.0
+2024-01-16,16.6200008392334,16.760000228881836,16.520000457763672,16.68000030517578,106943.0
+2024-01-17,16.700000762939453,16.799999237060547,16.459999084472656,16.520000457763672,98798.0
+2024-01-18,16.520000457763672,16.520000457763672,16.020000457763672,16.31999969482422,161045.0
+2024-01-21,16.360000610351562,16.420000076293945,16.299999237060547,16.3799991607666,32826.0
+2024-01-22,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0.0
+2024-01-23,16.280000686645508,16.360000610351562,16.15999984741211,16.299999237060547,65130.0
+2024-01-24,16.34000015258789,16.34000015258789,16.239999771118164,16.280000686645508,23809.0
+2024-01-25,16.280000686645508,16.68000030517578,16.260000228881836,16.459999084472656,221491.0
+2024-01-28,16.3799991607666,18.100000381469727,16.299999237060547,18.100000381469727,1155293.0
+2024-01-29,19.299999237060547,19.899999618530273,19.1200008392334,19.899999618530273,3536426.0
+2024-01-30,20.440000534057617,21.299999237060547,18.84000015258789,18.84000015258789,3423312.0
+2024-01-31,18.920000076293945,20.420000076293945,18.920000076293945,19.399999618530273,2136477.0
+2024-02-01,19.0,19.979999542236328,19.0,19.360000610351562,638934.0
+2024-02-04,19.34000015258789,19.860000610351562,19.0,19.219999313354492,343143.0
+2024-02-05,19.100000381469727,19.639999389648438,19.100000381469727,19.15999984741211,283290.0
+2024-02-06,19.5,19.65999984741211,18.440000534057617,18.940000534057617,547861.0
+2024-02-07,19.0,19.040000915527344,18.639999389648438,18.799999237060547,280285.0
+2024-02-08,19.0,19.040000915527344,18.639999389648438,18.799999237060547,280285.0
+2024-02-11,18.520000457763672,19.399999618530273,18.479999542236328,18.700000762939453,437716.0
+2024-02-12,18.739999771118164,18.979999542236328,18.31999969482422,18.479999542236328,215924.0
+2024-02-13,18.479999542236328,18.65999984741211,18.139999389648438,18.399999618530273,166970.0
+2024-02-14,18.399999618530273,18.899999618530273,18.31999969482422,18.420000076293945,267520.0
+2024-02-15,18.420000076293945,18.65999984741211,18.399999618530273,18.5,233100.0
+2024-02-18,18.65999984741211,18.81999969482422,18.3799991607666,18.520000457763672,198924.0
+2024-02-19,18.34000015258789,20.0,18.34000015258789,19.299999237060547,1171345.0
+2024-02-20,19.299999237060547,19.399999618530273,18.780000686645508,18.81999969482422,409987.0
+2024-02-21,18.920000076293945,19.219999313354492,18.739999771118164,19.040000915527344,219442.0
+2024-02-25,19.0,19.299999237060547,18.959999084472656,19.020000457763672,143098.0
+2024-02-26,19.020000457763672,19.040000915527344,18.600000381469727,18.6200008392334,116385.0
+2024-02-27,18.6200008392334,19.1200008392334,18.579999923706055,19.100000381469727,134740.0
+2024-02-28,19.200000762939453,20.139999389648438,19.059999465942383,19.059999465942383,866293.0
+2024-02-29,19.059999465942383,19.700000762939453,19.0,19.420000076293945,372054.0
+2024-03-03,19.420000076293945,19.5,18.920000076293945,19.040000915527344,163745.0
+2024-03-04,19.020000457763672,19.040000915527344,18.020000457763672,18.239999771118164,354454.0
+2024-03-05,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0
+2024-03-06,18.299999237060547,18.979999542236328,18.200000762939453,18.6200008392334,228216.0
+2024-03-07,18.799999237060547,18.799999237060547,18.420000076293945,18.540000915527344,231402.0
+2024-03-10,18.600000381469727,18.920000076293945,18.479999542236328,18.84000015258789,147700.0
+2024-03-11,18.899999618530273,19.139999389648438,18.760000228881836,18.799999237060547,77147.0
+2024-03-12,18.920000076293945,18.940000534057617,18.68000030517578,18.719999313354492,87440.0
+2024-03-13,18.700000762939453,19.139999389648438,18.68000030517578,18.860000610351562,123938.0
+2024-03-14,18.860000610351562,19.239999771118164,18.760000228881836,19.0,192378.0
+2024-03-17,19.100000381469727,20.139999389648438,18.860000610351562,19.420000076293945,1159105.0
+2024-03-18,19.5,20.579999923706055,19.100000381469727,20.440000534057617,1323169.0
+2024-03-19,20.799999237060547,21.600000381469727,20.459999084472656,20.459999084472656,2042782.0
+2024-03-20,20.440000534057617,20.940000534057617,20.15999984741211,20.299999237060547,421230.0
+2024-03-21,20.15999984741211,20.5,19.700000762939453,19.899999618530273,272658.0
+2024-03-24,20.0,20.079999923706055,19.459999084472656,19.520000457763672,165351.0
+2024-03-25,19.5,19.739999771118164,19.34000015258789,19.639999389648438,178880.0
+2024-03-26,19.5,19.579999923706055,18.979999542236328,19.020000457763672,201804.0
+2024-03-27,18.920000076293945,19.1200008392334,18.739999771118164,19.0,191203.0
+2024-03-28,19.0,19.059999465942383,18.34000015258789,18.65999984741211,168495.0
+2024-03-31,18.65999984741211,18.65999984741211,18.1200008392334,18.1200008392334,96318.0
+2024-04-01,18.139999389648438,18.399999618530273,17.979999542236328,18.040000915527344,121654.0
+2024-04-02,17.979999542236328,18.079999923706055,17.5,17.84000015258789,185407.0
+2024-04-03,17.799999237060547,18.200000762939453,17.780000686645508,18.079999923706055,76763.0
+2024-04-04,18.079999923706055,18.15999984741211,17.920000076293945,18.079999923706055,52778.0
+2024-04-14,,,,,
+2024-04-15,17.959999084472656,18.260000228881836,17.920000076293945,18.079999923706055,254885.0
+2024-04-16,18.0,18.020000457763672,17.81999969482422,17.81999969482422,132617.0
+2024-04-17,17.860000610351562,17.940000534057617,17.600000381469727,17.760000228881836,154309.0
+2024-04-18,17.739999771118164,18.0,17.559999465942383,17.899999618530273,214538.0
+2024-04-21,18.219999313354492,18.299999237060547,17.920000076293945,18.15999984741211,168841.0
+2024-04-22,18.1200008392334,18.479999542236328,18.0,18.299999237060547,384233.0
+2024-04-23,18.479999542236328,18.479999542236328,18.1200008392334,18.18000030517578,128631.0
+2024-04-24,18.15999984741211,18.239999771118164,17.579999923706055,17.65999984741211,163103.0
+2024-04-25,17.65999984741211,17.899999618530273,17.3799991607666,17.700000762939453,178241.0
+2024-04-28,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2024-04-29,17.5,17.81999969482422,17.399999618530273,17.559999465942383,100555.0
+2024-04-30,17.600000381469727,17.84000015258789,17.479999542236328,17.760000228881836,85413.0
+2024-05-01,17.760000228881836,17.959999084472656,17.700000762939453,17.700000762939453,66663.0
+2024-05-02,17.780000686645508,18.0,17.520000457763672,17.920000076293945,75662.0
+2024-05-05,18.0,18.020000457763672,17.700000762939453,17.780000686645508,49073.0
+2024-05-06,17.6200008392334,17.81999969482422,17.6200008392334,17.81999969482422,62951.0
+2024-05-07,17.760000228881836,17.799999237060547,17.540000915527344,17.6200008392334,99879.0
+2024-05-08,17.700000762939453,17.799999237060547,17.5,17.65999984741211,136017.0
+2024-05-09,17.600000381469727,17.760000228881836,17.31999969482422,17.5,152242.0
+2024-05-12,17.420000076293945,17.459999084472656,17.15999984741211,17.299999237060547,73963.0
+2024-05-13,17.31999969482422,17.31999969482422,17.1200008392334,17.15999984741211,68445.0
+2024-05-14,17.200000762939453,17.200000762939453,16.940000534057617,16.959999084472656,87394.0
+2024-05-15,16.8799991607666,17.1200008392334,16.780000686645508,17.040000915527344,153866.0
+2024-05-16,17.059999465942383,17.200000762939453,16.700000762939453,16.719999313354492,121285.0
+2024-05-19,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0.0
+2024-05-20,16.899999618530273,16.899999618530273,16.559999465942383,16.68000030517578,44548.0
+2024-05-21,16.700000762939453,16.81999969482422,16.579999923706055,16.65999984741211,38044.0
+2024-05-22,16.68000030517578,16.739999771118164,16.5,16.600000381469727,45318.0
+2024-05-23,16.540000915527344,16.65999984741211,16.399999618530273,16.559999465942383,58280.0
+2024-05-26,16.5,16.520000457763672,16.239999771118164,16.479999542236328,113313.0
+2024-05-27,16.5,16.579999923706055,16.399999618530273,16.540000915527344,45087.0
+2024-05-28,16.540000915527344,16.700000762939453,16.360000610351562,16.3799991607666,44704.0
+2024-05-29,16.399999618530273,16.68000030517578,16.31999969482422,16.479999542236328,33459.0
+2024-05-30,16.479999542236328,16.479999542236328,16.139999389648438,16.139999389648438,76512.0
+2024-06-02,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2024-06-03,15.859999656677246,16.5,15.859999656677246,16.260000228881836,111889.0
+2024-06-04,16.299999237060547,16.299999237060547,15.960000038146973,15.960000038146973,49706.0
+2024-06-05,16.040000915527344,16.15999984741211,15.899999618530273,16.059999465942383,86352.0
+2024-06-06,16.139999389648438,16.15999984741211,15.960000038146973,16.040000915527344,49506.0
+2024-06-09,16.059999465942383,16.299999237060547,15.979999542236328,16.200000762939453,102810.0
+2024-06-10,16.139999389648438,16.399999618530273,16.020000457763672,16.219999313354492,97546.0
+2024-06-11,16.239999771118164,16.559999465942383,16.219999313354492,16.459999084472656,75564.0
+2024-06-12,16.5,16.5,16.200000762939453,16.200000762939453,57265.0
+2024-06-13,16.219999313354492,16.219999313354492,16.020000457763672,16.079999923706055,75915.0
+2024-06-23,16.020000457763672,16.100000381469727,15.920000076293945,15.920000076293945,38512.0
+2024-06-24,15.9399995803833,16.020000457763672,15.880000114440918,15.899999618530273,23587.0
+2024-06-25,15.920000076293945,16.040000915527344,15.899999618530273,15.960000038146973,10221.0
+2024-06-26,15.979999542236328,16.1200008392334,15.880000114440918,15.899999618530273,52235.0
+2024-06-27,15.920000076293945,16.100000381469727,15.819999694824219,16.059999465942383,45449.0
+2024-06-30,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0
+2024-07-01,16.299999237060547,17.68000030517578,16.260000228881836,16.8799991607666,931847.0
+2024-07-02,16.860000610351562,17.5,16.700000762939453,16.780000686645508,208910.0
+2024-07-03,16.84000015258789,16.8799991607666,16.600000381469727,16.700000762939453,43379.0
+2024-07-04,16.700000762939453,16.700000762939453,16.3799991607666,16.540000915527344,99453.0
+2024-07-07,16.600000381469727,17.18000030517578,16.420000076293945,16.579999923706055,163555.0
+2024-07-08,16.579999923706055,16.6200008392334,16.260000228881836,16.34000015258789,114290.0
+2024-07-09,16.34000015258789,16.579999923706055,16.299999237060547,16.360000610351562,59874.0
+2024-07-10,16.3799991607666,16.540000915527344,16.239999771118164,16.280000686645508,60751.0
+2024-07-11,16.360000610351562,16.360000610351562,16.280000686645508,16.280000686645508,45424.0
+2024-07-14,17.0,17.0,16.5,16.760000228881836,160113.0
+2024-07-15,16.719999313354492,16.719999313354492,16.399999618530273,16.440000534057617,100072.0
+2024-07-16,16.399999618530273,16.65999984741211,16.399999618530273,16.520000457763672,112502.0
+2024-07-17,16.520000457763672,16.719999313354492,16.5,16.65999984741211,80639.0
+2024-07-18,16.65999984741211,17.040000915527344,16.639999389648438,17.040000915527344,142855.0
+2024-07-21,17.020000457763672,17.100000381469727,16.899999618530273,16.940000534057617,116903.0
+2024-07-22,16.979999542236328,17.0,16.84000015258789,16.920000076293945,45651.0
+2024-07-23,16.920000076293945,17.059999465942383,16.84000015258789,16.8799991607666,104268.0
+2024-07-24,16.920000076293945,16.920000076293945,16.739999771118164,16.860000610351562,39719.0
+2024-07-25,16.860000610351562,16.899999618530273,16.559999465942383,16.760000228881836,121741.0
+2024-07-28,16.719999313354492,16.719999313354492,16.399999618530273,16.520000457763672,210603.0
+2024-07-29,16.5,16.559999465942383,16.459999084472656,16.479999542236328,48107.0
+2024-07-30,16.5,16.579999923706055,16.3799991607666,16.479999542236328,82479.0
+2024-07-31,16.5,16.520000457763672,16.200000762939453,16.200000762939453,102414.0
+2024-08-01,16.260000228881836,16.280000686645508,16.0,16.040000915527344,105280.0
+2024-08-04,15.899999618530273,15.960000038146973,15.199999809265137,15.4399995803833,257256.0
+2024-08-05,15.199999809265137,15.199999809265137,14.359999656677246,14.899999618530273,227583.0
+2024-08-06,14.899999618530273,15.380000114440918,14.899999618530273,15.180000305175781,79715.0
+2024-08-07,15.239999771118164,15.579999923706055,15.239999771118164,15.5,92973.0
+2024-08-08,15.699999809265137,15.699999809265137,15.260000228881836,15.460000038146973,58662.0
+2024-08-11,15.5,15.720000267028809,15.479999542236328,15.600000381469727,69801.0
+2024-08-12,15.619999885559082,15.640000343322754,15.420000076293945,15.539999961853027,56504.0
+2024-08-13,15.520000457763672,15.739999771118164,15.5,15.600000381469727,59396.0
+2024-08-14,15.579999923706055,15.84000015258789,15.579999923706055,15.84000015258789,69083.0
+2024-08-15,15.84000015258789,16.200000762939453,15.84000015258789,16.200000762939453,63274.0
+2024-08-18,16.200000762939453,16.280000686645508,16.040000915527344,16.040000915527344,51850.0
+2024-08-19,16.079999923706055,16.260000228881836,15.979999542236328,16.139999389648438,83468.0
+2024-08-20,16.200000762939453,16.780000686645508,16.18000030517578,16.31999969482422,297586.0
+2024-08-21,16.360000610351562,16.5,16.239999771118164,16.360000610351562,103396.0
+2024-08-22,16.34000015258789,16.520000457763672,16.34000015258789,16.5,71338.0
+2024-08-25,16.700000762939453,16.760000228881836,16.459999084472656,16.559999465942383,132798.0
+2024-08-26,16.600000381469727,16.600000381469727,16.34000015258789,16.399999618530273,82959.0
+2024-08-27,16.3799991607666,16.600000381469727,16.34000015258789,16.3799991607666,98404.0
+2024-08-28,16.3799991607666,16.440000534057617,16.239999771118164,16.31999969482422,77470.0
+2024-08-29,16.280000686645508,16.3799991607666,16.200000762939453,16.31999969482422,64099.0
+2024-09-01,16.360000610351562,16.520000457763672,16.360000610351562,16.420000076293945,75477.0
+2024-09-02,16.440000534057617,17.219999313354492,16.440000534057617,17.0,530381.0
+2024-09-03,16.979999542236328,17.079999923706055,16.799999237060547,17.020000457763672,151135.0
+2024-09-04,17.0,17.18000030517578,16.5,17.15999984741211,138487.0
+2024-09-05,17.100000381469727,17.700000762939453,17.059999465942383,17.299999237060547,283084.0
+2024-09-08,17.15999984741211,17.280000686645508,16.940000534057617,17.0,108020.0
+2024-09-09,16.979999542236328,17.0,16.780000686645508,16.799999237060547,86873.0
+2024-09-10,16.940000534057617,17.399999618530273,16.8799991607666,17.3799991607666,142943.0
+2024-09-11,17.360000610351562,17.360000610351562,16.940000534057617,17.079999923706055,109118.0
+2024-09-12,17.139999389648438,17.139999389648438,16.979999542236328,17.1200008392334,42990.0
+2024-09-15,17.0,17.200000762939453,17.0,17.100000381469727,69701.0
+2024-09-16,17.100000381469727,17.360000610351562,16.920000076293945,17.100000381469727,146544.0
+2024-09-17,17.139999389648438,17.219999313354492,17.0,17.079999923706055,93972.0
+2024-09-18,17.100000381469727,17.459999084472656,17.0,17.239999771118164,218884.0
+2024-09-19,17.399999618530273,17.399999618530273,17.079999923706055,17.1200008392334,155589.0
+2024-09-22,17.040000915527344,17.100000381469727,16.860000610351562,16.860000610351562,124447.0
+2024-09-24,16.8799991607666,17.600000381469727,16.799999237060547,17.479999542236328,520233.0
+2024-09-25,17.600000381469727,18.299999237060547,17.299999237060547,18.299999237060547,442117.0
+2024-09-26,18.299999237060547,18.3799991607666,17.719999313354492,17.719999313354492,625807.0
+2024-09-29,17.719999313354492,18.100000381469727,17.68000030517578,18.079999923706055,164945.0
+2024-09-30,18.020000457763672,18.31999969482422,17.8799991607666,18.100000381469727,312268.0
+2024-10-01,18.100000381469727,18.299999237060547,17.81999969482422,17.8799991607666,153943.0
+2024-10-02,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
+2024-10-03,17.200000762939453,17.440000534057617,16.799999237060547,16.899999618530273,225212.0
+2024-10-06,17.0,17.0,16.540000915527344,16.540000915527344,133958.0
+2024-10-07,16.559999465942383,16.8799991607666,16.280000686645508,16.8799991607666,64330.0
+2024-10-08,16.860000610351562,17.219999313354492,16.639999389648438,17.219999313354492,168746.0
+2024-10-09,17.1200008392334,17.1200008392334,16.31999969482422,16.5,145864.0
+2024-10-10,16.399999618530273,16.399999618530273,16.239999771118164,16.239999771118164,307928.0
+2024-10-13,16.280000686645508,16.5,16.18000030517578,16.260000228881836,293776.0
+2024-10-14,16.299999237060547,16.31999969482422,16.100000381469727,16.239999771118164,150508.0
+2024-10-15,16.260000228881836,16.459999084472656,16.200000762939453,16.219999313354492,189672.0
+2024-10-16,16.219999313354492,16.299999237060547,16.079999923706055,16.15999984741211,219879.0
+2024-10-17,16.1200008392334,16.15999984741211,15.899999618530273,15.9399995803833,162273.0
+2024-10-20,15.920000076293945,16.15999984741211,15.739999771118164,15.9399995803833,111328.0
+2024-10-21,15.920000076293945,16.079999923706055,15.920000076293945,16.020000457763672,92171.0
+2024-10-22,16.0,16.0,15.84000015258789,15.84000015258789,89231.0
+2024-10-23,15.859999656677246,15.899999618530273,15.680000305175781,15.699999809265137,98297.0
+2024-10-24,15.720000267028809,15.720000267028809,15.579999923706055,15.640000343322754,42931.0
+2024-10-27,15.699999809265137,16.059999465942383,15.699999809265137,16.0,118552.0
+2024-10-28,16.059999465942383,16.139999389648438,15.920000076293945,16.100000381469727,81269.0
+2024-10-29,16.100000381469727,16.100000381469727,15.760000228881836,15.779999732971191,73251.0
+2024-10-30,15.779999732971191,15.960000038146973,15.779999732971191,15.9399995803833,42204.0
+2024-10-31,15.9399995803833,16.0,15.84000015258789,15.920000076293945,57213.0
+2024-11-03,15.920000076293945,16.020000457763672,15.84000015258789,15.880000114440918,24641.0
+2024-11-04,15.899999618530273,15.899999618530273,15.680000305175781,15.699999809265137,68273.0
+2024-11-05,15.899999618530273,15.899999618530273,15.739999771118164,15.760000228881836,44634.0
+2024-11-06,15.760000228881836,16.0,15.760000228881836,15.9399995803833,41816.0
+2024-11-07,15.979999542236328,16.020000457763672,15.880000114440918,15.979999542236328,28788.0
+2024-11-10,16.020000457763672,16.079999923706055,15.9399995803833,15.979999542236328,27145.0
+2024-11-11,16.0,16.0,15.800000190734863,15.899999618530273,49936.0
+2024-11-12,15.800000190734863,15.859999656677246,15.739999771118164,15.739999771118164,30100.0
+2024-11-13,15.779999732971191,15.779999732971191,15.600000381469727,15.699999809265137,32435.0
+2024-11-14,15.680000305175781,15.800000190734863,15.5,15.600000381469727,51127.0
+2024-11-17,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2024-11-18,15.5600004196167,15.600000381469727,15.399999618530273,15.460000038146973,40774.0
+2024-11-19,15.5,15.539999961853027,15.359999656677246,15.380000114440918,99151.0
+2024-11-20,15.359999656677246,15.640000343322754,15.279999732971191,15.600000381469727,129329.0
+2024-11-21,15.619999885559082,15.739999771118164,15.4399995803833,15.5,46129.0
+2024-11-24,15.479999542236328,15.600000381469727,15.479999542236328,15.539999961853027,19944.0
+2024-11-25,15.5600004196167,15.640000343322754,15.199999809265137,15.420000076293945,38196.0
+2024-11-26,15.4399995803833,15.640000343322754,15.359999656677246,15.539999961853027,32356.0
+2024-11-27,15.5,15.520000457763672,15.420000076293945,15.4399995803833,25739.0
+2024-11-28,15.460000038146973,15.520000457763672,15.34000015258789,15.4399995803833,34933.0
+2024-12-01,15.460000038146973,15.520000457763672,15.34000015258789,15.4399995803833,34933.0
+2024-12-02,15.479999542236328,15.539999961853027,15.239999771118164,15.239999771118164,39198.0
+2024-12-03,15.260000228881836,15.460000038146973,15.020000457763672,15.34000015258789,49684.0
+2024-12-04,15.579999923706055,16.0,15.5,15.800000190734863,224975.0
+2024-12-05,15.739999771118164,15.880000114440918,15.65999984741211,15.859999656677246,149993.0
+2024-12-08,15.699999809265137,15.699999809265137,15.5,15.5600004196167,98811.0
+2024-12-09,15.5600004196167,15.640000343322754,15.5,15.539999961853027,81766.0
+2024-12-10,15.460000038146973,15.619999885559082,15.399999618530273,15.4399995803833,75125.0
+2024-12-11,15.479999542236328,15.5600004196167,15.4399995803833,15.479999542236328,25455.0
+2024-12-12,15.5,15.619999885559082,15.479999542236328,15.479999542236328,24624.0
+2024-12-15,15.460000038146973,15.5600004196167,15.4399995803833,15.479999542236328,10069.0
+2024-12-16,15.520000457763672,15.520000457763672,15.300000190734863,15.399999618530273,68950.0
+2024-12-17,15.460000038146973,15.460000038146973,15.199999809265137,15.260000228881836,30797.0
+2024-12-18,15.300000190734863,15.359999656677246,15.180000305175781,15.319999694824219,59193.0
+2024-12-19,15.279999732971191,15.5,15.199999809265137,15.199999809265137,54378.0
+2024-12-22,15.220000267028809,15.399999618530273,15.15999984741211,15.180000305175781,21984.0
+2024-12-23,15.199999809265137,15.220000267028809,15.100000381469727,15.140000343322754,27606.0
+2024-12-24,15.199999809265137,15.300000190734863,15.15999984741211,15.239999771118164,27884.0
+2024-12-25,15.359999656677246,15.399999618530273,15.15999984741211,15.399999618530273,89419.0
+2024-12-26,15.399999618530273,15.399999618530273,15.119999885559082,15.140000343322754,38118.0
+2024-12-29,15.039999961853027,15.239999771118164,14.800000190734863,14.880000114440918,309986.0
+2024-12-30,14.9399995803833,15.100000381469727,14.699999809265137,15.0600004196167,117963.0
+2024-12-31,15.0,15.199999809265137,15.0,15.039999961853027,40350.0
+2025-01-01,15.140000343322754,15.199999809265137,15.079999923706055,15.180000305175781,13208.0
+2025-01-02,15.180000305175781,15.300000190734863,15.140000343322754,15.260000228881836,13233.0
+2025-01-05,15.260000228881836,15.479999542236328,15.260000228881836,15.399999618530273,50928.0
+2025-01-06,15.479999542236328,15.65999984741211,15.380000114440918,15.4399995803833,72021.0
+2025-01-07,15.4399995803833,15.65999984741211,15.399999618530273,15.5600004196167,41462.0
+2025-01-08,15.5600004196167,15.579999923706055,15.479999542236328,15.479999542236328,31728.0
+2025-01-09,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2025-01-12,15.460000038146973,15.520000457763672,15.380000114440918,15.460000038146973,16260.0
+2025-01-13,15.479999542236328,15.600000381469727,15.460000038146973,15.5,19272.0
+2025-01-14,15.5,15.600000381469727,15.5,15.539999961853027,9621.0
+2025-01-15,15.5,15.699999809265137,15.5,15.65999984741211,61820.0
+2025-01-16,15.600000381469727,15.779999732971191,15.520000457763672,15.539999961853027,39146.0
+2025-01-19,15.579999923706055,15.619999885559082,15.5,15.5,29015.0
+2025-01-20,15.520000457763672,15.600000381469727,15.420000076293945,15.420000076293945,72828.0
+2025-01-21,15.520000457763672,15.600000381469727,15.4399995803833,15.539999961853027,31968.0
+2025-01-22,15.539999961853027,15.579999923706055,15.479999542236328,15.5600004196167,65346.0
+2025-01-23,15.5600004196167,15.600000381469727,15.5,15.579999923706055,90754.0
+2025-01-26,15.5,15.739999771118164,15.5,15.699999809265137,51465.0
+2025-01-27,15.699999809265137,16.059999465942383,15.699999809265137,15.760000228881836,276914.0
+2025-01-28,15.760000228881836,16.059999465942383,15.65999984741211,15.859999656677246,159163.0
+2025-01-29,15.859999656677246,15.859999656677246,15.460000038146973,15.460000038146973,168941.0
+2025-01-30,15.460000038146973,15.539999961853027,15.399999618530273,15.479999542236328,51760.0
+2025-02-02,15.5,15.5,15.300000190734863,15.300000190734863,64675.0
+2025-02-03,15.319999694824219,15.399999618530273,15.260000228881836,15.359999656677246,33788.0
+2025-02-04,15.359999656677246,15.460000038146973,15.34000015258789,15.380000114440918,15495.0
+2025-02-05,15.399999618530273,15.420000076293945,15.359999656677246,15.380000114440918,37454.0
+2025-02-06,15.300000190734863,15.5,15.300000190734863,15.479999542236328,49295.0
+2025-02-09,15.479999542236328,15.5,15.15999984741211,15.260000228881836,162880.0
+2025-02-10,15.319999694824219,15.319999694824219,15.180000305175781,15.260000228881836,69126.0
+2025-02-11,15.260000228881836,15.300000190734863,15.0600004196167,15.140000343322754,46431.0
+2025-02-12,15.119999885559082,15.199999809265137,15.100000381469727,15.119999885559082,75267.0
+2025-02-13,15.119999885559082,15.15999984741211,15.020000457763672,15.039999961853027,66764.0
+2025-02-16,15.0600004196167,15.279999732971191,15.020000457763672,15.100000381469727,20935.0
+2025-02-17,15.039999961853027,15.079999923706055,14.899999618530273,14.979999542236328,31943.0
+2025-02-18,14.979999542236328,15.100000381469727,14.9399995803833,14.979999542236328,22847.0
+2025-02-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2025-02-20,14.960000038146973,15.15999984741211,14.899999618530273,15.15999984741211,41556.0
+2025-02-24,15.180000305175781,15.180000305175781,14.899999618530273,14.899999618530273,23733.0
+2025-02-25,15.0,15.0,14.699999809265137,14.720000267028809,52385.0
+2025-02-26,14.739999771118164,14.819999694824219,14.640000343322754,14.800000190734863,46358.0
+2025-02-27,14.800000190734863,14.819999694824219,14.699999809265137,14.760000228881836,20617.0
+2025-03-02,14.920000076293945,14.960000038146973,14.640000343322754,14.720000267028809,24561.0
+2025-03-03,14.699999809265137,14.739999771118164,14.520000457763672,14.699999809265137,34754.0
+2025-03-04,14.5600004196167,14.600000381469727,14.399999618530273,14.520000457763672,82987.0
+2025-03-05,14.539999961853027,14.539999961853027,14.260000228881836,14.359999656677246,36542.0
+2025-03-06,14.300000190734863,14.5,14.199999809265137,14.5,31864.0
+2025-03-09,14.399999618530273,14.5,14.199999809265137,14.399999618530273,82977.0
+2025-03-10,14.380000114440918,14.380000114440918,14.140000343322754,14.34000015258789,20126.0
+2025-03-11,14.239999771118164,14.319999694824219,14.140000343322754,14.300000190734863,47907.0
+2025-03-12,14.300000190734863,14.479999542236328,14.300000190734863,14.479999542236328,22463.0
+2025-03-13,14.479999542236328,14.579999923706055,14.4399995803833,14.5600004196167,27853.0
+2025-03-16,14.5,14.640000343322754,14.460000038146973,14.619999885559082,85464.0
+2025-03-17,14.619999885559082,14.65999984741211,14.5,14.579999923706055,39707.0
+2025-03-18,14.579999923706055,14.619999885559082,14.34000015258789,14.460000038146973,47734.0
+2025-03-19,14.460000038146973,14.460000038146973,14.220000267028809,14.300000190734863,38935.0
+2025-03-20,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2025-03-23,14.359999656677246,14.460000038146973,14.359999656677246,14.4399995803833,33328.0
+2025-03-24,14.359999656677246,14.420000076293945,14.300000190734863,14.399999618530273,23717.0
+2025-03-25,14.399999618530273,14.399999618530273,14.260000228881836,14.34000015258789,29911.0
+2025-03-26,14.359999656677246,14.5,14.359999656677246,14.399999618530273,24964.0
+2025-03-27,14.479999542236328,14.680000305175781,14.479999542236328,14.579999923706055,28983.0
+2025-04-03,14.779999732971191,14.779999732971191,14.300000190734863,14.399999618530273,38966.0
+2025-04-06,14.119999885559082,14.119999885559082,13.5600004196167,13.579999923706055,94421.0
+2025-04-07,13.579999923706055,13.600000381469727,13.039999961853027,13.479999542236328,99520.0
+2025-04-08,13.600000381469727,13.779999732971191,13.579999923706055,13.600000381469727,40760.0
+2025-04-09,13.699999809265137,13.699999809265137,13.279999732971191,13.399999618530273,44689.0
+2025-04-10,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2025-04-13,13.720000267028809,13.859999656677246,13.680000305175781,13.779999732971191,51454.0
+2025-04-14,13.84000015258789,14.140000343322754,13.84000015258789,14.0600004196167,81744.0
+2025-04-15,14.0,14.260000228881836,13.739999771118164,13.9399995803833,87519.0
+2025-04-16,13.65999984741211,14.180000305175781,13.65999984741211,14.100000381469727,46512.0
+2025-04-17,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2025-04-20,13.920000076293945,14.100000381469727,13.899999618530273,14.020000457763672,22259.0
+2025-04-21,14.039999961853027,14.220000267028809,13.920000076293945,14.119999885559082,64638.0
+2025-04-22,14.180000305175781,15.520000457763672,13.920000076293945,15.520000457763672,955044.0
+2025-04-23,16.18000030517578,16.479999542236328,15.199999809265137,15.260000228881836,1620934.0
+2025-04-24,15.100000381469727,15.399999618530273,14.779999732971191,14.859999656677246,404830.0
+2025-04-27,14.899999618530273,15.039999961853027,14.699999809265137,14.720000267028809,186239.0
+2025-04-28,14.739999771118164,14.880000114440918,14.479999542236328,14.600000381469727,155842.0
+2025-04-29,14.600000381469727,15.84000015258789,14.5,14.899999618530273,950926.0
+2025-04-30,14.9399995803833,14.979999542236328,14.5,14.600000381469727,217919.0
+2025-05-01,14.760000228881836,14.960000038146973,14.399999618530273,14.539999961853027,175339.0
+2025-05-04,14.5,14.899999618530273,14.5,14.5600004196167,115914.0
+2025-05-05,14.5600004196167,14.739999771118164,14.460000038146973,14.600000381469727,67881.0
+2025-05-06,14.539999961853027,15.140000343322754,14.539999961853027,14.65999984741211,238713.0
+2025-05-07,14.699999809265137,15.100000381469727,14.640000343322754,14.739999771118164,218897.0
+2025-05-08,14.859999656677246,14.859999656677246,14.5,14.5,67163.0
+2025-05-11,14.65999984741211,14.680000305175781,14.319999694824219,14.359999656677246,105973.0
+2025-05-12,14.399999618530273,14.699999809265137,14.300000190734863,14.699999809265137,163780.0
+2025-05-13,14.699999809265137,14.760000228881836,14.460000038146973,14.460000038146973,100741.0
+2025-05-14,14.5600004196167,14.640000343322754,14.520000457763672,14.579999923706055,47161.0
+2025-05-15,14.579999923706055,14.899999618530273,14.520000457763672,14.600000381469727,186923.0
+2025-05-18,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2025-05-19,14.399999618530273,14.4399995803833,14.039999961853027,14.100000381469727,121219.0
+2025-05-20,14.079999923706055,14.140000343322754,13.779999732971191,13.779999732971191,165281.0
+2025-05-21,13.800000190734863,13.859999656677246,13.460000038146973,13.460000038146973,115245.0
+2025-05-22,13.460000038146973,13.65999984741211,13.460000038146973,13.5,52530.0
+2025-05-25,13.539999961853027,13.859999656677246,13.300000190734863,13.460000038146973,187526.0
+2025-05-26,13.5,13.600000381469727,13.460000038146973,13.600000381469727,79569.0
+2025-05-27,13.680000305175781,13.680000305175781,13.460000038146973,13.619999885559082,88239.0
+2025-05-28,13.579999923706055,13.899999618530273,13.479999542236328,13.479999542236328,65927.0
+2025-05-29,13.5,13.619999885559082,13.479999542236328,13.539999961853027,9570.0
+2025-06-01,13.5600004196167,13.5600004196167,13.260000228881836,13.34000015258789,101354.0
+2025-06-02,13.300000190734863,13.460000038146973,13.300000190734863,13.300000190734863,45651.0
+2025-06-03,13.420000076293945,13.460000038146973,13.319999694824219,13.380000114440918,42170.0
+2025-06-04,13.34000015258789,14.699999809265137,13.34000015258789,13.819999694824219,447253.0
+2025-06-11,13.9399995803833,14.260000228881836,13.84000015258789,13.84000015258789,92392.0
+2025-06-12,13.739999771118164,13.739999771118164,13.199999809265137,13.199999809265137,156278.0
+2025-06-15,11.920000076293945,13.039999961853027,11.920000076293945,12.600000381469727,145303.0
+2025-06-16,12.5600004196167,13.15999984741211,12.5600004196167,12.899999618530273,47820.0
+2025-06-17,12.899999618530273,13.0600004196167,12.680000305175781,12.819999694824219,37686.0
+2025-06-18,12.199999809265137,12.699999809265137,12.199999809265137,12.520000457763672,43899.0
+2025-06-19,12.619999885559082,13.479999542236328,12.5600004196167,12.899999618530273,305521.0
+2025-06-22,13.0,13.4399995803833,13.0,13.279999732971191,169237.0
+2025-06-23,13.199999809265137,13.460000038146973,13.199999809265137,13.300000190734863,133166.0
+2025-06-24,13.5600004196167,13.779999732971191,13.399999618530273,13.720000267028809,122955.0
+2025-06-25,13.739999771118164,13.800000190734863,13.619999885559082,13.699999809265137,72602.0
+2025-06-26,13.699999809265137,13.899999618530273,13.699999809265137,13.84000015258789,36262.0
+2025-06-29,13.880000114440918,14.199999809265137,13.84000015258789,14.039999961853027,54718.0
+2025-06-30,14.069999694824219,14.460000038146973,14.0600004196167,14.100000381469727,177502.0
+2025-07-01,14.100000381469727,14.260000228881836,14.0,14.0,44373.0
+2025-07-02,14.010000228881836,14.069999694824219,13.850000381469727,13.850000381469727,106876.0
+2025-07-03,13.869999885559082,13.989999771118164,13.859999656677246,13.899999618530273,30789.0
+2025-07-06,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,50819.0
+2025-07-07,14.050000190734863,14.260000228881836,14.050000190734863,14.170000076293945,51552.0
+2025-07-08,14.170000076293945,14.210000038146973,13.9399995803833,13.970000267028809,49166.0
+2025-07-09,13.970000267028809,14.0600004196167,13.920000076293945,13.949999809265137,67540.0
+2025-07-10,13.989999771118164,14.0,13.850000381469727,13.899999618530273,37713.0
+2025-07-13,13.899999618530273,14.199999809265137,13.899999618530273,13.9399995803833,73199.0
+2025-07-14,13.949999809265137,14.5,13.84000015258789,13.899999618530273,668098.0
+2025-07-15,14.0,14.239999771118164,13.739999771118164,13.779999732971191,172526.0
+2025-07-16,13.779999732971191,13.779999732971191,13.600000381469727,13.65999984741211,37197.0
+2025-07-17,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0.0
+2025-07-20,13.729999542236328,13.729999542236328,13.510000228881836,13.569999694824219,73195.0
+2025-07-21,13.569999694824219,13.649999618530273,13.5,13.600000381469727,59892.0
+2025-07-22,13.600000381469727,13.640000343322754,13.25,13.430000305175781,57426.0
+2025-07-23,13.4399995803833,13.600000381469727,13.390000343322754,13.550000190734863,45195.0
+2025-07-24,13.550000190734863,13.6899995803833,13.40999984741211,13.550000190734863,40785.0
+2025-07-27,13.600000381469727,13.859999656677246,13.5600004196167,13.65999984741211,68686.0
+2025-07-28,13.699999809265137,13.899999618530273,13.600000381469727,13.630000114440918,72801.0
+2025-07-29,13.630000114440918,13.630000114440918,13.4399995803833,13.510000228881836,41075.0
+2025-07-30,13.5,13.609999656677246,13.430000305175781,13.489999771118164,41885.0
+2025-07-31,13.520000457763672,14.0,13.460000038146973,13.850000381469727,184143.0
+2025-08-03,13.84000015258789,13.84000015258789,13.600000381469727,13.699999809265137,24194.0
+2025-08-04,13.6899995803833,13.6899995803833,13.479999542236328,13.520000457763672,99151.0
+2025-08-05,13.5600004196167,13.6899995803833,13.520000457763672,13.609999656677246,17014.0
+2025-08-06,13.600000381469727,13.760000228881836,13.600000381469727,13.739999771118164,23397.0
+2025-08-07,13.800000190734863,14.260000228881836,13.4399995803833,13.59000015258789,654027.0
+2025-08-10,13.600000381469727,13.600000381469727,13.390000343322754,13.4399995803833,52264.0
+2025-08-11,13.359999656677246,13.460000038146973,13.220000267028809,13.399999618530273,47526.0
+2025-08-12,13.380000114440918,13.5,13.239999771118164,13.239999771118164,68405.0
+2025-08-13,13.279999732971191,13.390000343322754,13.229999542236328,13.369999885559082,40881.0
+2025-08-14,13.369999885559082,13.460000038146973,13.300000190734863,13.460000038146973,16482.0
+2025-08-17,13.460000038146973,13.539999961853027,13.390000343322754,13.5,27357.0
+2025-08-18,13.510000228881836,13.539999961853027,13.369999885559082,13.399999618530273,58411.0
+2025-08-19,13.399999618530273,13.670000076293945,13.3100004196167,13.420000076293945,210485.0
+2025-08-20,13.489999771118164,13.489999771118164,13.329999923706055,13.390000343322754,75038.0
+2025-08-21,13.390000343322754,13.449999809265137,13.279999732971191,13.289999961853027,37242.0
+2025-08-24,13.420000076293945,13.550000190734863,13.380000114440918,13.430000305175781,66953.0
+2025-08-25,13.4399995803833,13.479999542236328,13.359999656677246,13.4399995803833,28898.0
+2025-08-26,13.4399995803833,13.5600004196167,13.399999618530273,13.460000038146973,54020.0
+2025-08-27,13.479999542236328,13.529999732971191,13.399999618530273,13.430000305175781,41367.0
+2025-08-28,13.460000038146973,13.460000038146973,13.350000381469727,13.430000305175781,16679.0
+2025-08-31,13.430000305175781,13.4399995803833,13.220000267028809,13.270000457763672,49202.0
+2025-09-01,13.270000457763672,13.270000457763672,13.0,13.119999885559082,49277.0
+2025-09-02,13.15999984741211,13.289999961853027,12.960000038146973,13.289999961853027,30382.0
+2025-09-03,13.010000228881836,13.289999961853027,13.0,13.140000343322754,42646.0
+2025-09-04,13.140000343322754,13.1899995803833,13.050000190734863,13.180000305175781,29257.0
diff --git a/data/4333.csv b/data/4333.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f0f187e714306d09189012746d0ef48fab0aff6c
--- /dev/null
+++ b/data/4333.csv
@@ -0,0 +1,2056 @@
+date,open,high,low,close,volume
+2017-07-19,13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0.0
+2017-07-20,13.779999732971191,13.899999618530273,13.680000305175781,13.789999961853027,659854.0
+2017-07-23,13.84000015258789,14.079999923706055,13.84000015258789,13.890000343322754,798876.0
+2017-07-24,13.920000076293945,14.300000190734863,13.899999618530273,14.130000114440918,1098700.0
+2017-07-25,14.199999809265137,14.399999618530273,13.899999618530273,13.920000076293945,848359.0
+2017-07-26,13.899999618530273,13.920000076293945,13.800000190734863,13.819999694824219,477506.0
+2017-07-27,13.960000038146973,14.15999984741211,13.899999618530273,14.109999656677246,1074566.0
+2017-07-30,14.199999809265137,14.760000228881836,14.199999809265137,14.359999656677246,2044393.0
+2017-07-31,14.359999656677246,14.479999542236328,14.0,14.220000267028809,982527.0
+2017-08-01,14.239999771118164,14.34000015258789,14.100000381469727,14.1899995803833,506615.0
+2017-08-02,14.199999809265137,14.260000228881836,14.0,14.109999656677246,516505.0
+2017-08-03,14.100000381469727,14.720000267028809,14.100000381469727,14.399999618530273,1498263.0
+2017-08-06,14.399999618530273,14.420000076293945,14.119999885559082,14.239999771118164,535616.0
+2017-08-07,14.300000190734863,14.300000190734863,14.020000457763672,14.100000381469727,538692.0
+2017-08-08,14.0600004196167,14.100000381469727,13.880000114440918,13.9399995803833,486404.0
+2017-08-09,13.859999656677246,14.34000015258789,13.859999656677246,14.34000015258789,1018138.0
+2017-08-10,14.319999694824219,14.359999656677246,14.119999885559082,14.220000267028809,1070927.0
+2017-08-13,14.300000190734863,15.600000381469727,14.100000381469727,15.010000228881836,4357390.0
+2017-08-14,15.0,15.180000305175781,14.359999656677246,14.420000076293945,4069433.0
+2017-08-15,14.399999618530273,14.399999618530273,14.15999984741211,14.180000305175781,1014598.0
+2017-08-16,14.199999809265137,15.579999923706055,14.199999809265137,15.579999923706055,5311086.0
+2017-08-17,15.600000381469727,15.779999732971191,14.600000381469727,14.960000038146973,4725245.0
+2017-08-20,14.9399995803833,15.239999771118164,14.859999656677246,14.920000076293945,1910401.0
+2017-08-21,14.979999542236328,16.0,14.779999732971191,15.399999618530273,6967872.0
+2017-08-22,15.479999542236328,15.479999542236328,15.0,15.050000190734863,3553184.0
+2017-08-23,15.140000343322754,15.819999694824219,15.100000381469727,15.1899995803833,4918522.0
+2017-08-24,15.260000228881836,15.260000228881836,14.84000015258789,14.880000114440918,2012722.0
+2017-08-27,14.920000076293945,15.399999618530273,14.779999732971191,15.09000015258789,1595078.0
+2017-08-28,15.119999885559082,15.220000267028809,14.819999694824219,14.920000076293945,551835.0
+2017-08-29,14.920000076293945,15.199999809265137,14.880000114440918,14.949999809265137,967229.0
+2017-08-30,,,,,
+2017-08-31,,,,,
+2017-09-03,,,,,
+2017-09-04,,,,,
+2017-09-05,,,,,
+2017-09-06,14.960000038146973,15.020000457763672,14.779999732971191,14.800000190734863,579171.0
+2017-09-07,14.779999732971191,15.100000381469727,14.779999732971191,14.920000076293945,1040952.0
+2017-09-10,,,,,
+2017-09-11,14.960000038146973,14.960000038146973,14.699999809265137,14.720000267028809,512362.0
+2017-09-12,14.720000267028809,14.760000228881836,14.420000076293945,14.420000076293945,640131.0
+2017-09-13,14.640000343322754,14.640000343322754,14.460000038146973,14.460000038146973,451260.0
+2017-09-14,14.479999542236328,14.479999542236328,14.380000114440918,14.430000305175781,274067.0
+2017-09-17,,,,,
+2017-09-18,14.479999542236328,14.479999542236328,14.279999732971191,14.470000267028809,739469.0
+2017-09-19,14.319999694824219,14.5,14.319999694824219,14.350000381469727,410294.0
+2017-09-20,14.399999618530273,14.4399995803833,14.34000015258789,14.399999618530273,194129.0
+2017-09-21,14.319999694824219,14.4399995803833,14.0,14.220000267028809,362066.0
+2017-09-24,,,,,
+2017-09-25,14.15999984741211,14.180000305175781,14.0,14.0,184912.0
+2017-09-26,14.100000381469727,14.119999885559082,13.899999618530273,13.899999618530273,124340.0
+2017-09-27,13.920000076293945,14.239999771118164,13.859999656677246,14.069999694824219,243209.0
+2017-09-28,14.0600004196167,14.15999984741211,14.0,14.130000114440918,209521.0
+2017-10-01,,,,,
+2017-10-02,13.960000038146973,13.960000038146973,13.5,13.579999923706055,511136.0
+2017-10-03,13.619999885559082,13.619999885559082,13.319999694824219,13.350000381469727,295793.0
+2017-10-04,13.399999618530273,13.5,13.300000190734863,13.4399995803833,341664.0
+2017-10-05,13.34000015258789,13.460000038146973,13.300000190734863,13.329999923706055,154807.0
+2017-10-08,,,,,
+2017-10-09,13.140000343322754,13.319999694824219,13.020000457763672,13.239999771118164,443251.0
+2017-10-10,13.279999732971191,13.300000190734863,13.0600004196167,13.079999923706055,285364.0
+2017-10-11,13.100000381469727,13.100000381469727,12.399999618530273,12.539999961853027,352002.0
+2017-10-12,12.5600004196167,12.739999771118164,12.300000190734863,12.680000305175781,241760.0
+2017-10-15,,,,,
+2017-10-16,12.699999809265137,12.699999809265137,12.359999656677246,12.489999771118164,153534.0
+2017-10-17,12.420000076293945,12.9399995803833,12.399999618530273,12.5600004196167,213256.0
+2017-10-18,12.520000457763672,12.859999656677246,12.520000457763672,12.640000343322754,129054.0
+2017-10-19,12.699999809265137,12.739999771118164,12.600000381469727,12.699999809265137,62515.0
+2017-10-22,,,,,
+2017-10-23,12.579999923706055,12.579999923706055,12.380000114440918,12.420000076293945,85054.0
+2017-10-24,12.399999618530273,12.420000076293945,12.079999923706055,12.180000305175781,168908.0
+2017-10-25,12.180000305175781,12.180000305175781,12.0,12.039999961853027,181724.0
+2017-10-26,12.0600004196167,12.239999771118164,12.0,12.140000343322754,122847.0
+2017-10-29,,,,,
+2017-10-30,12.15999984741211,12.680000305175781,12.119999885559082,12.239999771118164,507712.0
+2017-10-31,12.300000190734863,12.34000015258789,12.220000267028809,12.300000190734863,77902.0
+2017-11-01,12.579999923706055,12.579999923706055,12.319999694824219,12.5,222914.0
+2017-11-02,12.5,12.600000381469727,12.420000076293945,12.539999961853027,287178.0
+2017-11-05,,,,,
+2017-11-06,12.199999809265137,12.199999809265137,12.079999923706055,12.079999923706055,126661.0
+2017-11-07,12.039999961853027,12.039999961853027,10.880000114440918,11.050000190734863,407421.0
+2017-11-08,11.0,11.199999809265137,10.920000076293945,11.100000381469727,220856.0
+2017-11-09,11.020000457763672,11.180000305175781,10.9399995803833,11.140000343322754,190910.0
+2017-11-12,,,,,
+2017-11-13,11.15999984741211,11.15999984741211,11.0600004196167,11.130000114440918,106310.0
+2017-11-14,11.140000343322754,11.239999771118164,11.140000343322754,11.1899995803833,76894.0
+2017-11-15,11.239999771118164,11.359999656677246,11.140000343322754,11.199999809265137,295210.0
+2017-11-16,11.15999984741211,11.399999618530273,11.0,11.109999656677246,507605.0
+2017-11-19,,,,,
+2017-11-20,11.039999961853027,11.039999961853027,10.880000114440918,10.880000114440918,138782.0
+2017-11-21,10.800000190734863,10.800000190734863,10.5,10.800000190734863,126217.0
+2017-11-22,10.800000190734863,10.960000038146973,10.800000190734863,10.880000114440918,141345.0
+2017-11-23,10.9399995803833,10.979999542236328,10.899999618530273,10.949999809265137,150918.0
+2017-11-26,,,,,
+2017-11-27,11.079999923706055,11.140000343322754,10.9399995803833,11.020000457763672,225543.0
+2017-11-28,11.039999961853027,11.100000381469727,11.039999961853027,11.050000190734863,69143.0
+2017-11-29,11.140000343322754,11.4399995803833,11.140000343322754,11.170000076293945,611963.0
+2017-11-30,11.180000305175781,11.279999732971191,11.140000343322754,11.170000076293945,253482.0
+2017-12-03,,,,,
+2017-12-04,11.5,12.5600004196167,11.420000076293945,12.0,1356971.0
+2017-12-05,11.899999618530273,12.619999885559082,11.680000305175781,12.199999809265137,1017072.0
+2017-12-06,12.279999732971191,12.279999732971191,11.979999542236328,11.979999542236328,301093.0
+2017-12-07,11.859999656677246,12.579999923706055,11.859999656677246,12.430000305175781,434139.0
+2017-12-10,,,,,
+2017-12-11,12.239999771118164,12.319999694824219,12.15999984741211,12.15999984741211,364385.0
+2017-12-12,12.119999885559082,12.180000305175781,12.119999885559082,12.119999885559082,161507.0
+2017-12-13,12.100000381469727,12.119999885559082,11.979999542236328,12.020000457763672,196747.0
+2017-12-14,12.039999961853027,12.039999961853027,11.960000038146973,11.989999771118164,103915.0
+2017-12-17,,,,,
+2017-12-18,12.020000457763672,12.359999656677246,11.979999542236328,12.199999809265137,723333.0
+2017-12-19,12.119999885559082,12.15999984741211,11.899999618530273,11.979999542236328,279427.0
+2017-12-20,12.039999961853027,12.039999961853027,11.899999618530273,12.0,206107.0
+2017-12-21,11.979999542236328,12.0600004196167,11.9399995803833,12.0,235946.0
+2017-12-24,,,,,
+2017-12-25,12.15999984741211,12.539999961853027,12.100000381469727,12.199999809265137,1113098.0
+2017-12-26,12.279999732971191,12.279999732971191,12.0,12.119999885559082,213768.0
+2017-12-27,12.15999984741211,12.15999984741211,12.0600004196167,12.079999923706055,196969.0
+2017-12-28,12.300000190734863,12.319999694824219,12.039999961853027,12.050000190734863,172599.0
+2017-12-31,,,,,
+2018-01-01,12.020000457763672,12.15999984741211,12.020000457763672,12.050000190734863,114916.0
+2018-01-02,12.140000343322754,12.199999809265137,12.100000381469727,12.100000381469727,113708.0
+2018-01-03,12.020000457763672,12.119999885559082,12.020000457763672,12.100000381469727,53878.0
+2018-01-04,12.100000381469727,12.100000381469727,12.039999961853027,12.079999923706055,55272.0
+2018-01-07,,,,,
+2018-01-08,12.15999984741211,12.15999984741211,12.039999961853027,12.039999961853027,89551.0
+2018-01-09,12.0,12.020000457763672,11.979999542236328,11.979999542236328,101082.0
+2018-01-10,11.9399995803833,12.039999961853027,11.9399995803833,12.0,57848.0
+2018-01-11,11.979999542236328,12.020000457763672,11.899999618530273,11.920000076293945,81485.0
+2018-01-14,11.920000076293945,12.0600004196167,11.920000076293945,12.039999961853027,183705.0
+2018-01-15,11.979999542236328,12.100000381469727,11.880000114440918,11.920000076293945,161996.0
+2018-01-16,11.880000114440918,11.9399995803833,11.880000114440918,11.880000114440918,44179.0
+2018-01-17,11.859999656677246,12.199999809265137,11.84000015258789,12.140000343322754,520003.0
+2018-01-18,12.0,12.079999923706055,11.920000076293945,12.0,167449.0
+2018-01-21,11.920000076293945,11.979999542236328,11.920000076293945,11.970000267028809,32630.0
+2018-01-22,11.960000038146973,11.979999542236328,11.899999618530273,11.899999618530273,124319.0
+2018-01-23,11.859999656677246,11.9399995803833,11.119999885559082,11.880000114440918,90836.0
+2018-01-24,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,8668.0
+2018-01-25,11.760000228881836,11.760000228881836,11.680000305175781,11.680000305175781,27933.0
+2018-01-28,11.680000305175781,11.680000305175781,11.619999885559082,11.619999885559082,86321.0
+2018-01-29,11.640000343322754,11.640000343322754,11.420000076293945,11.449999809265137,117619.0
+2018-01-30,11.5,11.520000457763672,11.5,11.520000457763672,51428.0
+2018-01-31,11.5600004196167,11.579999923706055,11.4399995803833,11.460000038146973,67622.0
+2018-02-01,11.399999618530273,11.460000038146973,11.359999656677246,11.460000038146973,43745.0
+2018-02-04,11.300000190734863,11.420000076293945,11.300000190734863,11.34000015258789,70759.0
+2018-02-05,11.34000015258789,11.34000015258789,11.079999923706055,11.15999984741211,100871.0
+2018-02-06,10.960000038146973,11.079999923706055,10.65999984741211,10.920000076293945,132173.0
+2018-02-07,11.0,11.0,10.899999618530273,10.949999809265137,109383.0
+2018-02-08,10.920000076293945,11.079999923706055,10.899999618530273,10.899999618530273,87485.0
+2018-02-11,10.859999656677246,10.859999656677246,10.640000343322754,10.640000343322754,61149.0
+2018-02-12,10.720000267028809,11.420000076293945,10.720000267028809,11.329999923706055,291734.0
+2018-02-13,11.239999771118164,11.300000190734863,10.899999618530273,10.989999771118164,116216.0
+2018-02-14,10.960000038146973,10.979999542236328,10.920000076293945,10.960000038146973,57662.0
+2018-02-15,10.920000076293945,11.199999809265137,10.899999618530273,11.100000381469727,161198.0
+2018-02-18,11.0600004196167,11.0600004196167,10.9399995803833,10.9399995803833,54710.0
+2018-02-19,11.0,11.020000457763672,11.0,11.020000457763672,26063.0
+2018-02-20,11.100000381469727,11.199999809265137,11.100000381469727,11.100000381469727,153665.0
+2018-02-21,11.100000381469727,11.279999732971191,11.100000381469727,11.199999809265137,151671.0
+2018-02-22,11.180000305175781,11.239999771118164,11.039999961853027,11.0600004196167,161716.0
+2018-02-25,11.15999984741211,11.300000190734863,11.0600004196167,11.25,212062.0
+2018-02-26,11.300000190734863,11.300000190734863,11.079999923706055,11.09000015258789,138409.0
+2018-02-27,11.100000381469727,11.100000381469727,11.0,11.0,123378.0
+2018-02-28,10.960000038146973,10.960000038146973,10.9399995803833,10.9399995803833,30712.0
+2018-03-01,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,17665.0
+2018-03-04,10.800000190734863,10.899999618530273,10.680000305175781,10.84000015258789,258454.0
+2018-03-05,10.84000015258789,10.859999656677246,10.699999809265137,10.819999694824219,86486.0
+2018-03-06,10.739999771118164,10.859999656677246,10.739999771118164,10.859999656677246,53177.0
+2018-03-07,10.880000114440918,10.880000114440918,10.800000190734863,10.800000190734863,35500.0
+2018-03-08,10.880000114440918,10.920000076293945,10.800000190734863,10.880000114440918,57548.0
+2018-03-11,10.800000190734863,11.0,10.760000228881836,10.970000267028809,139510.0
+2018-03-12,11.0,11.0,10.920000076293945,10.920000076293945,55686.0
+2018-03-13,10.960000038146973,10.960000038146973,10.819999694824219,10.84000015258789,93743.0
+2018-03-14,10.859999656677246,10.920000076293945,10.819999694824219,10.920000076293945,65024.0
+2018-03-15,10.9399995803833,10.9399995803833,10.819999694824219,10.899999618530273,65675.0
+2018-03-18,10.899999618530273,10.899999618530273,10.899999618530273,10.869999885559082,9810.0
+2018-03-19,10.9399995803833,10.960000038146973,10.859999656677246,10.920000076293945,70915.0
+2018-03-20,10.880000114440918,10.880000114440918,10.800000190734863,10.800000190734863,88443.0
+2018-03-21,10.760000228881836,10.800000190734863,10.760000228881836,10.760000228881836,58981.0
+2018-03-22,10.760000228881836,10.819999694824219,10.720000267028809,10.739999771118164,76048.0
+2018-03-25,10.800000190734863,11.800000190734863,10.800000190734863,11.760000228881836,1666632.0
+2018-03-26,11.399999618530273,11.800000190734863,11.0,11.0,1724054.0
+2018-03-27,11.079999923706055,11.119999885559082,10.800000190734863,10.890000343322754,460996.0
+2018-03-28,10.880000114440918,10.9399995803833,10.699999809265137,10.770000457763672,382445.0
+2018-03-29,10.800000190734863,10.800000190734863,10.65999984741211,10.670000076293945,259567.0
+2018-04-01,10.619999885559082,10.699999809265137,10.5600004196167,10.670000076293945,263665.0
+2018-04-02,10.65999984741211,10.739999771118164,10.640000343322754,10.6899995803833,163597.0
+2018-04-03,10.699999809265137,10.699999809265137,10.520000457763672,10.619999885559082,115475.0
+2018-04-04,10.640000343322754,10.640000343322754,10.539999961853027,10.539999961853027,239390.0
+2018-04-05,10.5600004196167,10.579999923706055,10.520000457763672,10.520000457763672,51890.0
+2018-04-08,10.579999923706055,10.720000267028809,10.5600004196167,10.579999923706055,105519.0
+2018-04-09,10.600000381469727,10.899999618530273,10.579999923706055,10.579999923706055,343436.0
+2018-04-10,10.579999923706055,10.65999984741211,10.460000038146973,10.600000381469727,145533.0
+2018-04-11,10.600000381469727,10.65999984741211,10.279999732971191,10.399999618530273,146207.0
+2018-04-12,10.479999542236328,10.479999542236328,10.199999809265137,10.359999656677246,133042.0
+2018-04-15,10.380000114440918,10.479999542236328,10.359999656677246,10.4399995803833,130013.0
+2018-04-16,10.5,10.5,10.399999618530273,10.420000076293945,106758.0
+2018-04-17,10.4399995803833,10.880000114440918,10.4399995803833,10.630000114440918,526085.0
+2018-04-18,10.720000267028809,10.779999732971191,10.640000343322754,10.65999984741211,209957.0
+2018-04-19,10.619999885559082,10.680000305175781,10.5,10.600000381469727,88526.0
+2018-04-22,10.5,10.5600004196167,10.420000076293945,10.489999771118164,168246.0
+2018-04-23,10.460000038146973,10.520000457763672,10.399999618530273,10.4399995803833,145856.0
+2018-04-24,10.420000076293945,10.460000038146973,10.380000114440918,10.399999618530273,136948.0
+2018-04-25,10.359999656677246,10.420000076293945,10.34000015258789,10.359999656677246,54875.0
+2018-04-26,10.5,11.239999771118164,10.5,11.0,1109286.0
+2018-04-29,11.039999961853027,11.079999923706055,10.880000114440918,10.970000267028809,314928.0
+2018-04-30,11.0,11.0,10.699999809265137,10.770000457763672,130765.0
+2018-05-01,10.760000228881836,10.760000228881836,10.640000343322754,10.680000305175781,111692.0
+2018-05-02,10.619999885559082,10.720000267028809,10.5,10.5,72429.0
+2018-05-03,10.65999984741211,11.300000190734863,10.399999618530273,10.65999984741211,713167.0
+2018-05-06,10.699999809265137,10.899999618530273,10.399999618530273,10.600000381469727,230603.0
+2018-05-07,10.520000457763672,10.800000190734863,10.520000457763672,10.720000267028809,181457.0
+2018-05-08,10.779999732971191,10.779999732971191,10.539999961853027,10.600000381469727,301949.0
+2018-05-09,10.539999961853027,10.899999618530273,10.539999961853027,10.699999809265137,173038.0
+2018-05-10,10.84000015258789,11.300000190734863,10.699999809265137,11.0,927943.0
+2018-05-13,11.0,11.220000267028809,10.920000076293945,10.90999984741211,189106.0
+2018-05-14,10.880000114440918,11.039999961853027,10.880000114440918,10.970000267028809,183694.0
+2018-05-15,10.979999542236328,11.600000381469727,10.979999542236328,11.079999923706055,982687.0
+2018-05-16,11.119999885559082,11.199999809265137,10.800000190734863,10.880000114440918,181799.0
+2018-05-17,10.720000267028809,10.84000015258789,10.720000267028809,10.800000190734863,97067.0
+2018-05-20,10.800000190734863,11.0,10.760000228881836,10.970000267028809,149902.0
+2018-05-21,10.800000190734863,10.960000038146973,10.800000190734863,10.829999923706055,84638.0
+2018-05-22,10.84000015258789,10.979999542236328,10.800000190734863,10.859999656677246,188141.0
+2018-05-23,10.9399995803833,10.9399995803833,10.819999694824219,10.84000015258789,56306.0
+2018-05-24,10.859999656677246,11.140000343322754,10.819999694824219,10.819999694824219,203984.0
+2018-05-27,10.859999656677246,10.899999618530273,10.800000190734863,10.800000190734863,54089.0
+2018-05-28,10.800000190734863,10.800000190734863,10.5,10.699999809265137,114172.0
+2018-05-29,10.699999809265137,10.979999542236328,10.699999809265137,10.800000190734863,106327.0
+2018-05-30,10.720000267028809,10.720000267028809,10.600000381469727,10.699999809265137,85165.0
+2018-05-31,10.680000305175781,10.739999771118164,10.640000343322754,10.699999809265137,56672.0
+2018-06-03,10.699999809265137,10.720000267028809,10.699999809265137,10.699999809265137,44752.0
+2018-06-04,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,17123.0
+2018-06-05,10.699999809265137,10.739999771118164,10.699999809265137,10.699999809265137,38804.0
+2018-06-06,10.819999694824219,10.84000015258789,10.800000190734863,10.800000190734863,23581.0
+2018-06-07,10.739999771118164,10.859999656677246,10.739999771118164,10.739999771118164,29663.0
+2018-06-10,10.819999694824219,10.9399995803833,10.819999694824219,10.84000015258789,87641.0
+2018-06-11,10.760000228881836,10.760000228881836,10.699999809265137,10.699999809265137,16468.0
+2018-06-12,10.739999771118164,10.859999656677246,10.739999771118164,10.800000190734863,58300.0
+2018-06-13,,,,,
+2018-06-14,,,,,
+2018-06-17,,,,,
+2018-06-18,,,,,
+2018-06-19,,,,,
+2018-06-20,10.739999771118164,10.899999618530273,10.720000267028809,10.779999732971191,43435.0
+2018-06-21,10.800000190734863,10.800000190734863,10.699999809265137,10.800000190734863,110379.0
+2018-06-24,10.819999694824219,10.84000015258789,10.760000228881836,10.760000228881836,127614.0
+2018-06-25,10.800000190734863,11.079999923706055,10.800000190734863,10.800000190734863,172067.0
+2018-06-26,10.800000190734863,10.899999618530273,10.760000228881836,10.800000190734863,64234.0
+2018-06-27,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,47932.0
+2018-06-28,10.720000267028809,10.899999618530273,10.720000267028809,10.800000190734863,79758.0
+2018-07-01,10.880000114440918,11.880000114440918,10.880000114440918,11.800000190734863,2331031.0
+2018-07-02,11.779999732971191,11.779999732971191,11.140000343322754,11.180000305175781,1676000.0
+2018-07-03,11.220000267028809,11.579999923706055,11.0600004196167,11.100000381469727,1001406.0
+2018-07-04,11.100000381469727,11.399999618530273,11.0600004196167,11.15999984741211,465085.0
+2018-07-05,11.15999984741211,11.359999656677246,11.119999885559082,11.239999771118164,269704.0
+2018-07-08,11.300000190734863,11.319999694824219,11.140000343322754,11.140000343322754,147962.0
+2018-07-09,11.220000267028809,11.220000267028809,11.0600004196167,11.140000343322754,148723.0
+2018-07-10,11.100000381469727,11.239999771118164,11.0,11.100000381469727,144238.0
+2018-07-11,11.0600004196167,11.140000343322754,11.0,11.020000457763672,114778.0
+2018-07-12,11.0600004196167,11.100000381469727,11.0600004196167,11.100000381469727,45948.0
+2018-07-15,11.079999923706055,11.140000343322754,11.0600004196167,11.079999923706055,44905.0
+2018-07-16,11.100000381469727,11.479999542236328,11.100000381469727,11.319999694824219,424217.0
+2018-07-17,11.359999656677246,11.800000190734863,11.300000190734863,11.399999618530273,1002862.0
+2018-07-18,11.359999656677246,11.359999656677246,11.260000228881836,11.260000228881836,169019.0
+2018-07-19,11.220000267028809,11.420000076293945,11.119999885559082,11.199999809265137,111047.0
+2018-07-22,11.34000015258789,11.539999961853027,11.300000190734863,11.4399995803833,416451.0
+2018-07-23,11.399999618530273,11.399999618530273,11.199999809265137,11.199999809265137,129638.0
+2018-07-24,11.199999809265137,11.199999809265137,11.020000457763672,11.0600004196167,99388.0
+2018-07-25,11.0,11.15999984741211,10.960000038146973,11.15999984741211,48058.0
+2018-07-26,11.0,11.079999923706055,10.960000038146973,10.960000038146973,109371.0
+2018-07-29,10.960000038146973,10.979999542236328,10.800000190734863,10.9399995803833,141544.0
+2018-07-30,10.859999656677246,10.859999656677246,10.760000228881836,10.800000190734863,89497.0
+2018-07-31,10.800000190734863,10.859999656677246,10.779999732971191,10.800000190734863,96547.0
+2018-08-01,10.779999732971191,10.84000015258789,10.760000228881836,10.760000228881836,33160.0
+2018-08-02,10.819999694824219,10.819999694824219,10.4399995803833,10.479999542236328,186603.0
+2018-08-05,10.600000381469727,10.600000381469727,10.460000038146973,10.460000038146973,44599.0
+2018-08-06,10.460000038146973,10.479999542236328,10.300000190734863,10.34000015258789,70124.0
+2018-08-07,10.319999694824219,10.319999694824219,10.140000343322754,10.199999809265137,140247.0
+2018-08-08,10.180000305175781,10.239999771118164,10.100000381469727,10.180000305175781,83327.0
+2018-08-09,10.100000381469727,10.199999809265137,10.100000381469727,10.140000343322754,158418.0
+2018-08-12,10.100000381469727,10.260000228881836,10.0,10.0600004196167,69439.0
+2018-08-13,10.039999961853027,10.079999923706055,10.0,10.0,117397.0
+2018-08-14,10.15999984741211,10.399999618530273,10.039999961853027,10.15999984741211,372705.0
+2018-08-15,10.279999732971191,10.600000381469727,10.260000228881836,10.260000228881836,342743.0
+2018-08-16,10.279999732971191,10.319999694824219,10.279999732971191,10.300000190734863,107119.0
+2018-08-19,,,,,
+2018-08-20,,,,,
+2018-08-21,,,,,
+2018-08-22,,,,,
+2018-08-23,,,,,
+2018-08-26,10.260000228881836,10.359999656677246,10.260000228881836,10.300000190734863,91001.0
+2018-08-27,10.34000015258789,10.579999923706055,10.34000015258789,10.4399995803833,285934.0
+2018-08-28,10.399999618530273,10.420000076293945,10.380000114440918,10.380000114440918,67785.0
+2018-08-29,10.399999618530273,11.300000190734863,10.399999618530273,11.039999961853027,1190896.0
+2018-08-30,11.100000381469727,11.100000381469727,10.420000076293945,10.579999923706055,760817.0
+2018-09-02,10.5600004196167,10.899999618530273,10.359999656677246,10.399999618530273,476715.0
+2018-09-03,10.479999542236328,10.579999923706055,10.199999809265137,10.300000190734863,185824.0
+2018-09-04,10.479999542236328,10.479999542236328,10.300000190734863,10.359999656677246,97046.0
+2018-09-05,10.300000190734863,10.399999618530273,10.0,10.0,177907.0
+2018-09-06,10.020000457763672,10.180000305175781,10.0,10.180000305175781,142314.0
+2018-09-09,10.199999809265137,10.579999923706055,10.199999809265137,10.359999656677246,263546.0
+2018-09-10,10.319999694824219,10.539999961853027,10.319999694824219,10.520000457763672,73663.0
+2018-09-11,10.399999618530273,10.420000076293945,10.399999618530273,10.399999618530273,39704.0
+2018-09-12,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,15912.0
+2018-09-13,10.600000381469727,10.699999809265137,10.300000190734863,10.319999694824219,111717.0
+2018-09-16,10.300000190734863,10.579999923706055,10.300000190734863,10.479999542236328,133662.0
+2018-09-17,10.5,10.5,10.380000114440918,10.5,33126.0
+2018-09-18,10.479999542236328,10.5,10.479999542236328,10.5,28914.0
+2018-09-19,10.5,10.5,10.479999542236328,10.479999542236328,21136.0
+2018-09-20,10.600000381469727,10.65999984741211,10.539999961853027,10.640000343322754,93436.0
+2018-09-23,,,,,
+2018-09-24,,,,,
+2018-09-25,10.5,10.880000114440918,10.5,10.579999923706055,128125.0
+2018-09-26,10.600000381469727,10.640000343322754,10.520000457763672,10.600000381469727,58092.0
+2018-09-27,10.5,10.5,10.5,10.5,33057.0
+2018-09-30,10.699999809265137,10.859999656677246,10.619999885559082,10.720000267028809,173806.0
+2018-10-01,10.739999771118164,10.819999694824219,10.640000343322754,10.640000343322754,161216.0
+2018-10-02,10.760000228881836,10.760000228881836,10.399999618530273,10.399999618530273,107393.0
+2018-10-03,10.520000457763672,10.520000457763672,10.479999542236328,10.5,111995.0
+2018-10-04,10.619999885559082,10.65999984741211,10.420000076293945,10.5,175922.0
+2018-10-07,10.4399995803833,10.4399995803833,10.34000015258789,10.420000076293945,126190.0
+2018-10-08,10.399999618530273,10.399999618530273,10.359999656677246,10.399999618530273,99794.0
+2018-10-09,10.34000015258789,10.399999618530273,10.34000015258789,10.380000114440918,40361.0
+2018-10-10,10.34000015258789,10.359999656677246,10.239999771118164,10.260000228881836,66800.0
+2018-10-11,10.100000381469727,10.199999809265137,10.0,10.100000381469727,309182.0
+2018-10-14,10.0600004196167,10.100000381469727,10.0,10.0,221154.0
+2018-10-15,10.100000381469727,10.5,10.0,10.5,307831.0
+2018-10-16,10.5,10.600000381469727,10.039999961853027,10.260000228881836,332902.0
+2018-10-17,10.399999618530273,10.420000076293945,10.279999732971191,10.420000076293945,84867.0
+2018-10-18,10.460000038146973,10.579999923706055,10.300000190734863,10.34000015258789,182290.0
+2018-10-21,10.100000381469727,10.539999961853027,10.100000381469727,10.5,192328.0
+2018-10-22,10.359999656677246,10.359999656677246,10.199999809265137,10.199999809265137,31065.0
+2018-10-23,10.359999656677246,10.479999542236328,10.359999656677246,10.4399995803833,32036.0
+2018-10-24,10.399999618530273,10.5,10.359999656677246,10.359999656677246,74646.0
+2018-10-25,10.380000114440918,10.720000267028809,10.279999732971191,10.279999732971191,297631.0
+2018-10-28,10.279999732971191,10.4399995803833,10.279999732971191,10.4399995803833,72661.0
+2018-10-29,10.4399995803833,10.680000305175781,10.4399995803833,10.4399995803833,266616.0
+2018-10-30,10.5,10.699999809265137,10.460000038146973,10.479999542236328,187421.0
+2018-10-31,10.4399995803833,10.739999771118164,10.4399995803833,10.479999542236328,683896.0
+2018-11-01,10.5,10.600000381469727,10.460000038146973,10.460000038146973,255399.0
+2018-11-04,10.5600004196167,10.779999732971191,10.460000038146973,10.479999542236328,547220.0
+2018-11-05,10.5,11.319999694824219,10.479999542236328,10.800000190734863,2487768.0
+2018-11-06,10.800000190734863,11.020000457763672,10.600000381469727,10.699999809265137,652656.0
+2018-11-07,10.699999809265137,10.84000015258789,10.680000305175781,10.720000267028809,209039.0
+2018-11-08,10.739999771118164,10.739999771118164,10.5600004196167,10.5600004196167,237142.0
+2018-11-11,10.520000457763672,10.520000457763672,10.279999732971191,10.380000114440918,175249.0
+2018-11-12,10.359999656677246,10.800000190734863,10.34000015258789,10.520000457763672,820940.0
+2018-11-13,10.5,11.079999923706055,10.460000038146973,10.800000190734863,1382714.0
+2018-11-14,10.680000305175781,11.0,10.619999885559082,10.800000190734863,486754.0
+2018-11-15,10.9399995803833,10.960000038146973,10.779999732971191,10.800000190734863,204323.0
+2018-11-18,10.899999618530273,10.920000076293945,10.579999923706055,10.579999923706055,184523.0
+2018-11-19,10.600000381469727,10.619999885559082,10.5,10.520000457763672,115981.0
+2018-11-20,10.5,10.720000267028809,10.420000076293945,10.420000076293945,350579.0
+2018-11-21,10.5600004196167,10.579999923706055,10.479999542236328,10.5,80023.0
+2018-11-22,10.5,10.619999885559082,10.5,10.5,163886.0
+2018-11-25,10.420000076293945,10.520000457763672,10.399999618530273,10.5,48826.0
+2018-11-26,10.479999542236328,10.479999542236328,10.420000076293945,10.420000076293945,50396.0
+2018-11-27,10.4399995803833,10.579999923706055,10.399999618530273,10.479999542236328,216879.0
+2018-11-28,10.520000457763672,10.539999961853027,10.399999618530273,10.5,184601.0
+2018-11-29,10.5,10.699999809265137,10.479999542236328,10.479999542236328,270021.0
+2018-12-02,10.5,10.5600004196167,10.479999542236328,10.5,144563.0
+2018-12-03,10.5600004196167,10.859999656677246,10.5600004196167,10.600000381469727,566511.0
+2018-12-04,10.600000381469727,10.600000381469727,10.520000457763672,10.539999961853027,61703.0
+2018-12-05,10.5,10.520000457763672,10.5,10.5,61791.0
+2018-12-06,10.479999542236328,10.479999542236328,10.460000038146973,10.460000038146973,28413.0
+2018-12-09,10.479999542236328,10.479999542236328,10.420000076293945,10.420000076293945,28004.0
+2018-12-10,10.5,10.5600004196167,10.4399995803833,10.479999542236328,81971.0
+2018-12-11,10.5,10.5,10.4399995803833,10.4399995803833,82371.0
+2018-12-12,10.4399995803833,10.460000038146973,10.420000076293945,10.460000038146973,58724.0
+2018-12-13,10.460000038146973,10.479999542236328,10.460000038146973,10.479999542236328,31005.0
+2018-12-16,10.460000038146973,10.460000038146973,10.359999656677246,10.380000114440918,91496.0
+2018-12-17,10.380000114440918,10.479999542236328,10.380000114440918,10.479999542236328,96957.0
+2018-12-18,10.399999618530273,10.65999984741211,10.380000114440918,10.4399995803833,324403.0
+2018-12-19,10.4399995803833,10.4399995803833,10.359999656677246,10.359999656677246,38888.0
+2018-12-20,10.300000190734863,10.34000015258789,10.279999732971191,10.279999732971191,52512.0
+2018-12-23,10.279999732971191,10.380000114440918,10.239999771118164,10.239999771118164,51768.0
+2018-12-24,10.300000190734863,10.380000114440918,10.279999732971191,10.319999694824219,34237.0
+2018-12-25,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,28811.0
+2018-12-26,10.260000228881836,10.260000228881836,10.199999809265137,10.199999809265137,82820.0
+2018-12-27,10.239999771118164,10.300000190734863,10.199999809265137,10.220000267028809,57984.0
+2018-12-30,10.300000190734863,10.420000076293945,10.300000190734863,10.300000190734863,163534.0
+2018-12-31,10.300000190734863,10.300000190734863,10.239999771118164,10.239999771118164,24792.0
+2019-01-01,10.300000190734863,10.34000015258789,10.260000228881836,10.260000228881836,39463.0
+2019-01-02,10.260000228881836,10.260000228881836,10.220000267028809,10.220000267028809,32486.0
+2019-01-03,10.279999732971191,10.319999694824219,10.279999732971191,10.319999694824219,49579.0
+2019-01-06,10.300000190734863,10.300000190734863,10.239999771118164,10.260000228881836,50330.0
+2019-01-07,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,16988.0
+2019-01-08,10.260000228881836,10.300000190734863,10.239999771118164,10.260000228881836,28123.0
+2019-01-09,10.319999694824219,10.460000038146973,10.319999694824219,10.34000015258789,106770.0
+2019-01-10,10.319999694824219,10.319999694824219,10.239999771118164,10.239999771118164,54395.0
+2019-01-13,10.420000076293945,10.420000076293945,10.279999732971191,10.300000190734863,60425.0
+2019-01-14,10.300000190734863,10.399999618530273,10.300000190734863,10.399999618530273,90978.0
+2019-01-15,10.399999618530273,10.420000076293945,10.300000190734863,10.420000076293945,47669.0
+2019-01-16,10.279999732971191,10.34000015258789,10.260000228881836,10.260000228881836,98537.0
+2019-01-17,10.239999771118164,10.260000228881836,10.239999771118164,10.260000228881836,49929.0
+2019-01-20,10.300000190734863,10.300000190734863,10.15999984741211,10.180000305175781,76275.0
+2019-01-21,10.239999771118164,10.239999771118164,10.199999809265137,10.220000267028809,34662.0
+2019-01-22,10.15999984741211,10.199999809265137,10.15999984741211,10.15999984741211,40835.0
+2019-01-23,10.180000305175781,10.199999809265137,10.180000305175781,10.180000305175781,22543.0
+2019-01-24,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,29210.0
+2019-01-27,10.140000343322754,10.15999984741211,10.140000343322754,10.140000343322754,47325.0
+2019-01-28,10.15999984741211,10.220000267028809,10.15999984741211,10.15999984741211,57993.0
+2019-01-29,10.140000343322754,10.279999732971191,10.140000343322754,10.279999732971191,59780.0
+2019-01-30,10.260000228881836,10.260000228881836,10.220000267028809,10.220000267028809,32714.0
+2019-01-31,10.279999732971191,10.279999732971191,10.180000305175781,10.199999809265137,41272.0
+2019-02-03,10.220000267028809,10.220000267028809,10.199999809265137,10.199999809265137,21808.0
+2019-02-04,10.180000305175781,10.199999809265137,10.119999885559082,10.119999885559082,74677.0
+2019-02-05,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,32439.0
+2019-02-06,10.199999809265137,10.199999809265137,10.100000381469727,10.15999984741211,75125.0
+2019-02-07,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,8527.0
+2019-02-10,10.180000305175781,10.319999694824219,10.140000343322754,10.180000305175781,114719.0
+2019-02-11,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,8030.0
+2019-02-12,10.260000228881836,10.399999618530273,10.180000305175781,10.279999732971191,220518.0
+2019-02-13,10.239999771118164,10.279999732971191,10.15999984741211,10.15999984741211,53922.0
+2019-02-14,10.15999984741211,10.15999984741211,10.119999885559082,10.140000343322754,51946.0
+2019-02-17,10.199999809265137,10.239999771118164,10.180000305175781,10.199999809265137,41709.0
+2019-02-18,10.140000343322754,10.199999809265137,10.140000343322754,10.199999809265137,37042.0
+2019-02-19,10.199999809265137,10.199999809265137,10.140000343322754,10.140000343322754,17474.0
+2019-02-20,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,2943.0
+2019-02-21,10.180000305175781,10.180000305175781,10.100000381469727,10.100000381469727,86503.0
+2019-02-24,10.119999885559082,10.119999885559082,10.100000381469727,10.100000381469727,23003.0
+2019-02-25,10.119999885559082,10.140000343322754,10.079999923706055,10.140000343322754,89866.0
+2019-02-26,10.079999923706055,10.140000343322754,10.079999923706055,10.119999885559082,28974.0
+2019-02-27,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,3571.0
+2019-02-28,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,16744.0
+2019-03-03,10.079999923706055,10.079999923706055,10.0,10.0600004196167,92561.0
+2019-03-04,10.079999923706055,10.079999923706055,10.0,10.0,52125.0
+2019-03-05,10.020000457763672,10.039999961853027,10.0,10.020000457763672,117164.0
+2019-03-06,10.079999923706055,10.119999885559082,10.0,10.0600004196167,273099.0
+2019-03-07,10.079999923706055,10.34000015258789,10.0600004196167,10.119999885559082,823456.0
+2019-03-10,10.199999809265137,10.239999771118164,10.0600004196167,10.0600004196167,306715.0
+2019-03-11,10.140000343322754,10.300000190734863,10.079999923706055,10.079999923706055,324137.0
+2019-03-12,10.279999732971191,10.279999732971191,10.100000381469727,10.15999984741211,182289.0
+2019-03-13,10.119999885559082,10.15999984741211,10.079999923706055,10.100000381469727,77311.0
+2019-03-14,10.100000381469727,10.140000343322754,10.079999923706055,10.140000343322754,74496.0
+2019-03-17,10.100000381469727,10.15999984741211,10.100000381469727,10.100000381469727,74376.0
+2019-03-18,10.119999885559082,10.15999984741211,10.0600004196167,10.15999984741211,82776.0
+2019-03-19,10.100000381469727,10.119999885559082,10.039999961853027,10.079999923706055,86276.0
+2019-03-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,32334.0
+2019-03-21,10.079999923706055,10.100000381469727,10.079999923706055,10.079999923706055,35436.0
+2019-03-24,10.0600004196167,10.079999923706055,10.0600004196167,10.0600004196167,36555.0
+2019-03-25,10.0600004196167,10.079999923706055,10.039999961853027,10.079999923706055,51370.0
+2019-03-26,10.039999961853027,10.0600004196167,10.039999961853027,10.0600004196167,50158.0
+2019-03-27,10.0600004196167,10.100000381469727,10.039999961853027,10.100000381469727,34007.0
+2019-03-28,10.100000381469727,10.140000343322754,10.0600004196167,10.0600004196167,58123.0
+2019-03-31,10.039999961853027,10.100000381469727,10.039999961853027,10.0600004196167,40300.0
+2019-04-01,,,,,
+2019-04-02,10.100000381469727,10.100000381469727,10.039999961853027,10.039999961853027,62438.0
+2019-04-03,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,29413.0
+2019-04-04,10.039999961853027,10.699999809265137,10.039999961853027,10.199999809265137,824805.0
+2019-04-07,10.300000190734863,10.420000076293945,10.140000343322754,10.199999809265137,225179.0
+2019-04-08,10.199999809265137,10.199999809265137,10.100000381469727,10.119999885559082,106933.0
+2019-04-09,10.100000381469727,10.119999885559082,10.0600004196167,10.119999885559082,212757.0
+2019-04-10,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,8867.0
+2019-04-11,10.100000381469727,10.119999885559082,10.079999923706055,10.119999885559082,90662.0
+2019-04-14,10.100000381469727,10.15999984741211,10.100000381469727,10.119999885559082,72309.0
+2019-04-15,10.0600004196167,10.119999885559082,10.020000457763672,10.079999923706055,642113.0
+2019-04-16,10.0600004196167,10.100000381469727,10.0600004196167,10.0600004196167,56489.0
+2019-04-17,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,41813.0
+2019-04-18,10.039999961853027,10.0600004196167,10.039999961853027,10.039999961853027,21666.0
+2019-04-21,10.039999961853027,10.0600004196167,10.039999961853027,10.039999961853027,23693.0
+2019-04-22,10.039999961853027,10.039999961853027,10.0,10.020000457763672,69737.0
+2019-04-23,10.0,10.079999923706055,10.0,10.020000457763672,27872.0
+2019-04-24,10.020000457763672,10.020000457763672,10.0,10.0,25371.0
+2019-04-25,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,30327.0
+2019-04-28,10.100000381469727,10.100000381469727,10.039999961853027,10.039999961853027,52804.0
+2019-04-29,10.039999961853027,10.039999961853027,10.0,10.0,74809.0
+2019-04-30,10.0,10.020000457763672,10.0,10.0,85516.0
+2019-05-01,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,9993.0
+2019-05-02,10.020000457763672,10.020000457763672,10.0,10.020000457763672,49235.0
+2019-05-05,10.0,10.0,9.979999542236328,9.989999771118164,32405.0
+2019-05-06,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,21410.0
+2019-05-07,9.970000267028809,9.979999542236328,9.970000267028809,9.970000267028809,38758.0
+2019-05-08,10.0,10.0,9.989999771118164,9.989999771118164,24936.0
+2019-05-09,9.989999771118164,10.020000457763672,9.979999542236328,10.020000457763672,164415.0
+2019-05-12,9.970000267028809,9.970000267028809,9.930000305175781,9.949999809265137,33200.0
+2019-05-13,9.859999656677246,9.880000114440918,9.859999656677246,9.859999656677246,25729.0
+2019-05-14,9.800000190734863,9.949999809265137,9.420000076293945,9.600000381469727,43542.0
+2019-05-15,9.640000343322754,9.770000457763672,9.640000343322754,9.670000076293945,26855.0
+2019-05-16,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,16898.0
+2019-05-19,9.75,9.75,9.75,9.75,14043.0
+2019-05-20,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,20406.0
+2019-05-21,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,3347.0
+2019-05-22,9.850000381469727,10.0,9.829999923706055,9.850000381469727,35221.0
+2019-05-23,9.949999809265137,10.0,9.8100004196167,10.0,70696.0
+2019-05-26,10.020000457763672,10.079999923706055,9.890000343322754,9.890000343322754,142295.0
+2019-05-27,9.899999618530273,9.899999618530273,9.789999961853027,9.789999961853027,20831.0
+2019-05-28,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,10063.0
+2019-05-29,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,12272.0
+2019-05-30,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,5336.0
+2019-06-02,,,,,
+2019-06-03,,,,,
+2019-06-04,,,,,
+2019-06-05,,,,,
+2019-06-06,,,,,
+2019-06-09,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,9967.0
+2019-06-10,10.0,10.0,10.0,10.0,12682.0
+2019-06-11,10.0,10.020000457763672,10.0,10.020000457763672,33374.0
+2019-06-12,10.0,10.020000457763672,10.0,10.020000457763672,31807.0
+2019-06-13,10.0,10.100000381469727,9.960000038146973,10.0,92795.0
+2019-06-16,10.0,10.100000381469727,10.0,10.100000381469727,25011.0
+2019-06-17,10.100000381469727,10.199999809265137,10.100000381469727,10.15999984741211,50635.0
+2019-06-18,10.239999771118164,10.300000190734863,10.119999885559082,10.180000305175781,48969.0
+2019-06-19,10.239999771118164,10.319999694824219,10.239999771118164,10.300000190734863,83344.0
+2019-06-20,10.300000190734863,10.380000114440918,10.15999984741211,10.15999984741211,84126.0
+2019-06-23,10.15999984741211,10.300000190734863,10.15999984741211,10.180000305175781,70915.0
+2019-06-24,10.15999984741211,10.15999984741211,10.079999923706055,10.079999923706055,35166.0
+2019-06-25,10.180000305175781,10.220000267028809,10.15999984741211,10.15999984741211,18416.0
+2019-06-26,10.15999984741211,10.300000190734863,10.119999885559082,10.239999771118164,116176.0
+2019-06-27,10.239999771118164,10.300000190734863,10.180000305175781,10.220000267028809,100893.0
+2019-06-30,10.180000305175781,10.220000267028809,10.15999984741211,10.220000267028809,19307.0
+2019-07-01,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,2757.0
+2019-07-02,10.279999732971191,10.300000190734863,10.199999809265137,10.199999809265137,152789.0
+2019-07-03,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,6077.0
+2019-07-04,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,7689.0
+2019-07-07,10.239999771118164,10.239999771118164,10.180000305175781,10.180000305175781,62111.0
+2019-07-08,10.180000305175781,10.300000190734863,10.180000305175781,10.300000190734863,402223.0
+2019-07-09,10.300000190734863,10.319999694824219,10.300000190734863,10.319999694824219,307178.0
+2019-07-10,10.34000015258789,10.34000015258789,10.319999694824219,10.319999694824219,119148.0
+2019-07-11,10.199999809265137,10.199999809265137,10.15999984741211,10.199999809265137,92890.0
+2019-07-14,10.199999809265137,10.199999809265137,10.15999984741211,10.199999809265137,21238.0
+2019-07-15,10.180000305175781,10.180000305175781,10.15999984741211,10.15999984741211,16660.0
+2019-07-16,10.15999984741211,10.199999809265137,10.15999984741211,10.180000305175781,18169.0
+2019-07-17,10.140000343322754,10.220000267028809,10.140000343322754,10.15999984741211,31540.0
+2019-07-18,10.15999984741211,10.15999984741211,10.140000343322754,10.15999984741211,17919.0
+2019-07-21,10.119999885559082,10.119999885559082,10.079999923706055,10.100000381469727,68466.0
+2019-07-22,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,24299.0
+2019-07-23,10.100000381469727,10.180000305175781,10.100000381469727,10.119999885559082,30283.0
+2019-07-24,10.119999885559082,10.15999984741211,10.100000381469727,10.100000381469727,14151.0
+2019-07-25,10.119999885559082,10.140000343322754,10.100000381469727,10.100000381469727,330666.0
+2019-07-28,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,3842.0
+2019-07-29,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,15155.0
+2019-07-30,10.15999984741211,10.199999809265137,10.119999885559082,10.119999885559082,21387.0
+2019-07-31,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,20067.0
+2019-08-01,10.180000305175781,10.180000305175781,10.119999885559082,10.119999885559082,13380.0
+2019-08-04,10.140000343322754,10.199999809265137,10.119999885559082,10.119999885559082,15671.0
+2019-08-05,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,4396.0
+2019-08-06,10.100000381469727,10.140000343322754,10.100000381469727,10.140000343322754,24934.0
+2019-08-07,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,36032.0
+2019-08-08,10.100000381469727,10.100000381469727,10.039999961853027,10.039999961853027,19401.0
+2019-08-11,,,,,
+2019-08-12,,,,,
+2019-08-13,,,,,
+2019-08-14,,,,,
+2019-08-15,,,,,
+2019-08-18,10.0600004196167,10.100000381469727,10.0600004196167,10.100000381469727,28223.0
+2019-08-19,10.100000381469727,10.220000267028809,10.0,10.100000381469727,74798.0
+2019-08-20,10.039999961853027,10.100000381469727,10.039999961853027,10.100000381469727,12897.0
+2019-08-21,10.100000381469727,10.100000381469727,10.039999961853027,10.079999923706055,24732.0
+2019-08-22,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,11115.0
+2019-08-25,10.079999923706055,10.140000343322754,10.0,10.039999961853027,54739.0
+2019-08-26,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,11345.0
+2019-08-27,10.020000457763672,10.079999923706055,10.020000457763672,10.020000457763672,21677.0
+2019-08-28,10.020000457763672,10.079999923706055,10.020000457763672,10.039999961853027,19595.0
+2019-08-29,10.079999923706055,10.079999923706055,10.039999961853027,10.079999923706055,11608.0
+2019-09-01,10.039999961853027,10.0600004196167,10.020000457763672,10.039999961853027,60121.0
+2019-09-02,10.039999961853027,10.100000381469727,10.039999961853027,10.100000381469727,28839.0
+2019-09-03,10.100000381469727,10.220000267028809,10.100000381469727,10.220000267028809,30502.0
+2019-09-04,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,62516.0
+2019-09-05,10.119999885559082,10.15999984741211,10.100000381469727,10.15999984741211,29661.0
+2019-09-08,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,26398.0
+2019-09-09,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,16042.0
+2019-09-10,10.199999809265137,10.199999809265137,10.039999961853027,10.039999961853027,31111.0
+2019-09-11,10.15999984741211,10.199999809265137,10.0600004196167,10.180000305175781,66982.0
+2019-09-12,10.0600004196167,10.180000305175781,10.0600004196167,10.180000305175781,65757.0
+2019-09-15,10.15999984741211,10.399999618530273,10.15999984741211,10.300000190734863,554287.0
+2019-09-16,10.199999809265137,10.380000114440918,10.180000305175781,10.380000114440918,245076.0
+2019-09-17,10.199999809265137,10.319999694824219,10.199999809265137,10.239999771118164,17375.0
+2019-09-18,10.239999771118164,10.300000190734863,10.239999771118164,10.260000228881836,26541.0
+2019-09-19,10.239999771118164,10.399999618530273,10.239999771118164,10.380000114440918,278744.0
+2019-09-22,10.600000381469727,10.899999618530273,10.5600004196167,10.680000305175781,99956.0
+2019-09-24,10.600000381469727,10.720000267028809,10.600000381469727,10.699999809265137,49243.0
+2019-09-25,10.699999809265137,10.880000114440918,10.5,10.880000114440918,59555.0
+2019-09-26,10.760000228881836,10.819999694824219,10.680000305175781,10.819999694824219,163537.0
+2019-09-29,10.699999809265137,10.800000190734863,10.699999809265137,10.800000190734863,168696.0
+2019-09-30,10.960000038146973,10.960000038146973,10.800000190734863,10.800000190734863,32316.0
+2019-10-01,10.800000190734863,10.819999694824219,10.800000190734863,10.819999694824219,34805.0
+2019-10-02,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,14066.0
+2019-10-03,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,5681.0
+2019-10-06,10.739999771118164,10.920000076293945,10.739999771118164,10.920000076293945,20621.0
+2019-10-07,10.920000076293945,10.979999542236328,10.920000076293945,10.979999542236328,68130.0
+2019-10-08,10.979999542236328,11.020000457763672,10.979999542236328,11.020000457763672,76945.0
+2019-10-09,11.020000457763672,11.039999961853027,10.979999542236328,10.979999542236328,54326.0
+2019-10-10,10.760000228881836,10.779999732971191,10.680000305175781,10.739999771118164,67859.0
+2019-10-13,10.739999771118164,10.899999618530273,10.739999771118164,10.739999771118164,34803.0
+2019-10-14,10.739999771118164,10.739999771118164,10.579999923706055,10.699999809265137,31051.0
+2019-10-15,10.5600004196167,10.9399995803833,10.5600004196167,10.699999809265137,67212.0
+2019-10-16,10.699999809265137,10.800000190734863,10.699999809265137,10.800000190734863,48984.0
+2019-10-17,10.680000305175781,10.680000305175781,10.65999984741211,10.680000305175781,49228.0
+2019-10-20,10.779999732971191,10.800000190734863,10.680000305175781,10.699999809265137,104936.0
+2019-10-21,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,4935.0
+2019-10-22,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,1651.0
+2019-10-23,10.800000190734863,10.800000190734863,10.680000305175781,10.680000305175781,34023.0
+2019-10-24,10.84000015258789,10.84000015258789,10.699999809265137,10.699999809265137,34964.0
+2019-10-27,10.859999656677246,10.899999618530273,10.720000267028809,10.899999618530273,11691.0
+2019-10-28,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,6274.0
+2019-10-29,10.739999771118164,10.739999771118164,10.680000305175781,10.699999809265137,47590.0
+2019-10-30,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,584.0
+2019-10-31,10.720000267028809,10.720000267028809,10.65999984741211,10.680000305175781,40208.0
+2019-11-03,10.699999809265137,10.699999809265137,10.680000305175781,10.699999809265137,15386.0
+2019-11-04,10.699999809265137,10.800000190734863,10.699999809265137,10.800000190734863,26460.0
+2019-11-05,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,3439.0
+2019-11-06,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,7485.0
+2019-11-07,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,11492.0
+2019-11-10,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,9695.0
+2019-11-11,10.720000267028809,10.720000267028809,10.699999809265137,10.699999809265137,23167.0
+2019-11-12,10.699999809265137,10.720000267028809,10.699999809265137,10.720000267028809,21179.0
+2019-11-13,10.760000228881836,10.979999542236328,10.760000228881836,10.979999542236328,194015.0
+2019-11-14,10.920000076293945,10.960000038146973,10.920000076293945,10.920000076293945,30860.0
+2019-11-17,10.9399995803833,10.9399995803833,10.899999618530273,10.899999618530273,31004.0
+2019-11-18,10.800000190734863,11.0600004196167,10.800000190734863,11.0,74198.0
+2019-11-19,10.9399995803833,11.0,10.9399995803833,11.0,30693.0
+2019-11-20,11.0,11.199999809265137,11.0,11.119999885559082,53473.0
+2019-11-21,11.079999923706055,11.100000381469727,11.079999923706055,11.079999923706055,36141.0
+2019-11-24,11.039999961853027,11.039999961853027,11.0,11.0,74489.0
+2019-11-25,11.0,11.0,11.0,11.0,3151.0
+2019-11-26,11.020000457763672,11.020000457763672,10.960000038146973,10.960000038146973,44582.0
+2019-11-27,10.920000076293945,10.920000076293945,10.760000228881836,10.760000228881836,35919.0
+2019-11-28,10.819999694824219,10.899999618530273,10.819999694824219,10.899999618530273,14968.0
+2019-12-01,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,361.0
+2019-12-02,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,2440.0
+2019-12-03,11.0,11.0,11.0,11.0,9291.0
+2019-12-04,11.0,11.0,11.0,11.0,67777.0
+2019-12-05,11.100000381469727,11.15999984741211,11.100000381469727,11.15999984741211,42020.0
+2019-12-08,11.119999885559082,11.119999885559082,11.0,11.100000381469727,27083.0
+2019-12-09,11.199999809265137,11.199999809265137,11.180000305175781,11.180000305175781,36562.0
+2019-12-10,11.119999885559082,11.260000228881836,11.100000381469727,11.260000228881836,40293.0
+2019-12-11,11.279999732971191,11.600000381469727,11.279999732971191,11.600000381469727,86925.0
+2019-12-12,11.5,11.739999771118164,11.5,11.739999771118164,141240.0
+2019-12-15,11.699999809265137,12.100000381469727,11.699999809265137,12.100000381469727,80860.0
+2019-12-16,12.020000457763672,12.0600004196167,12.020000457763672,12.020000457763672,252749.0
+2019-12-17,11.800000190734863,12.140000343322754,11.760000228881836,12.119999885559082,125023.0
+2019-12-18,12.199999809265137,12.359999656677246,12.199999809265137,12.300000190734863,35480.0
+2019-12-19,12.34000015258789,12.399999618530273,12.300000190734863,12.300000190734863,68173.0
+2019-12-22,11.699999809265137,12.0,11.699999809265137,12.0,25122.0
+2019-12-23,12.0,12.260000228881836,11.960000038146973,12.260000228881836,30375.0
+2019-12-24,12.15999984741211,12.399999618530273,12.15999984741211,12.34000015258789,102943.0
+2019-12-25,12.34000015258789,12.4399995803833,12.319999694824219,12.4399995803833,122262.0
+2019-12-26,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,15737.0
+2019-12-29,12.399999618530273,12.479999542236328,12.399999618530273,12.479999542236328,10385.0
+2019-12-30,12.460000038146973,12.460000038146973,12.399999618530273,12.399999618530273,56043.0
+2019-12-31,12.460000038146973,12.479999542236328,12.460000038146973,12.479999542236328,25847.0
+2020-01-01,12.5,12.65999984741211,12.5,12.65999984741211,16027120.0
+2020-01-02,12.680000305175781,12.800000190734863,12.680000305175781,12.800000190734863,27726.0
+2020-01-05,12.699999809265137,12.800000190734863,12.699999809265137,12.720000267028809,40001.0
+2020-01-06,12.539999961853027,13.699999809265137,12.539999961853027,13.34000015258789,89451.0
+2020-01-07,13.34000015258789,13.65999984741211,13.199999809265137,13.199999809265137,150733.0
+2020-01-08,12.699999809265137,12.819999694824219,12.600000381469727,12.600000381469727,34961.0
+2020-01-09,13.100000381469727,13.100000381469727,12.899999618530273,13.0,123986.0
+2020-01-12,13.960000038146973,13.960000038146973,13.5,13.760000228881836,168107.0
+2020-01-13,13.399999618530273,13.539999961853027,13.300000190734863,13.319999694824219,400981.0
+2020-01-14,13.15999984741211,13.220000267028809,12.920000076293945,12.9399995803833,417420.0
+2020-01-15,12.960000038146973,13.020000457763672,12.800000190734863,12.800000190734863,123068.0
+2020-01-16,12.739999771118164,13.0,12.699999809265137,12.84000015258789,180306.0
+2020-01-19,12.920000076293945,12.920000076293945,12.640000343322754,12.699999809265137,351716.0
+2020-01-20,12.680000305175781,12.760000228881836,12.619999885559082,12.619999885559082,179653.0
+2020-01-21,12.680000305175781,12.680000305175781,12.579999923706055,12.579999923706055,108818.0
+2020-01-22,12.579999923706055,12.680000305175781,12.460000038146973,12.460000038146973,236468.0
+2020-01-23,12.399999618530273,12.399999618530273,12.319999694824219,12.319999694824219,51422.0
+2020-01-26,12.279999732971191,12.279999732971191,12.020000457763672,12.020000457763672,100063.0
+2020-01-27,12.279999732971191,12.460000038146973,12.039999961853027,12.039999961853027,141614.0
+2020-01-28,12.0600004196167,12.0600004196167,11.9399995803833,12.020000457763672,81946.0
+2020-01-29,11.960000038146973,12.0,11.960000038146973,12.0,117163.0
+2020-01-30,11.960000038146973,12.0,11.960000038146973,11.960000038146973,76221.0
+2020-02-02,11.800000190734863,11.800000190734863,11.479999542236328,11.539999961853027,244811.0
+2020-02-03,11.5,11.5,11.5,11.5,32204.0
+2020-02-04,11.5,11.5,11.460000038146973,11.460000038146973,62277.0
+2020-02-05,11.5,11.5,11.420000076293945,11.420000076293945,37642.0
+2020-02-06,11.359999656677246,11.359999656677246,11.300000190734863,11.319999694824219,44995.0
+2020-02-09,11.260000228881836,11.279999732971191,11.239999771118164,11.279999732971191,22410.0
+2020-02-10,11.15999984741211,11.260000228881836,11.140000343322754,11.180000305175781,30882.0
+2020-02-11,11.239999771118164,11.239999771118164,11.199999809265137,11.220000267028809,22360.0
+2020-02-12,11.119999885559082,11.180000305175781,11.119999885559082,11.180000305175781,31029.0
+2020-02-13,11.079999923706055,11.100000381469727,11.0,11.0,30938.0
+2020-02-16,11.140000343322754,11.140000343322754,11.100000381469727,11.140000343322754,52593.0
+2020-02-17,11.079999923706055,11.15999984741211,11.0600004196167,11.15999984741211,97827.0
+2020-02-18,11.15999984741211,11.279999732971191,11.100000381469727,11.199999809265137,130853.0
+2020-02-19,11.199999809265137,11.279999732971191,11.199999809265137,11.279999732971191,55737.0
+2020-02-20,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,20013.0
+2020-02-23,11.359999656677246,11.380000114440918,11.300000190734863,11.300000190734863,26886.0
+2020-02-24,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,40158.0
+2020-02-25,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,51138.0
+2020-02-26,11.0,11.0,10.579999923706055,10.899999618530273,292822.0
+2020-02-27,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,11395.0
+2020-03-01,10.720000267028809,10.720000267028809,10.5,10.579999923706055,69505.0
+2020-03-02,10.699999809265137,10.760000228881836,10.600000381469727,10.600000381469727,112395.0
+2020-03-03,10.800000190734863,11.220000267028809,10.800000190734863,11.220000267028809,290926.0
+2020-03-04,11.199999809265137,11.619999885559082,11.079999923706055,11.520000457763672,215323.0
+2020-03-05,11.65999984741211,12.0600004196167,11.65999984741211,12.020000457763672,165660.0
+2020-03-08,11.600000381469727,11.600000381469727,10.819999694824219,10.819999694824219,230717.0
+2020-03-09,10.5,10.920000076293945,10.380000114440918,10.739999771118164,59008.0
+2020-03-10,11.0,11.100000381469727,10.899999618530273,11.0600004196167,30196.0
+2020-03-11,11.100000381469727,11.140000343322754,11.020000457763672,11.140000343322754,57492.0
+2020-03-12,10.920000076293945,11.4399995803833,10.699999809265137,11.4399995803833,76700.0
+2020-03-15,11.420000076293945,11.420000076293945,11.0,11.0,44693.0
+2020-03-16,10.779999732971191,10.859999656677246,10.579999923706055,10.579999923706055,80113.0
+2020-03-17,10.699999809265137,10.800000190734863,10.5600004196167,10.800000190734863,30378.0
+2020-03-18,10.800000190734863,10.800000190734863,10.760000228881836,10.760000228881836,27367.0
+2020-03-19,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,8199.0
+2020-03-22,10.680000305175781,10.680000305175781,10.65999984741211,10.680000305175781,26289.0
+2020-03-23,10.640000343322754,10.699999809265137,10.140000343322754,10.600000381469727,99125.0
+2020-03-24,10.520000457763672,11.359999656677246,10.520000457763672,11.020000457763672,165915.0
+2020-03-25,11.5,11.5,11.079999923706055,11.140000343322754,41394.0
+2020-03-26,11.079999923706055,11.079999923706055,11.0,11.0,5394.0
+2020-03-29,11.0,11.0,11.0,11.0,14143.0
+2020-03-30,10.65999984741211,10.760000228881836,10.520000457763672,10.539999961853027,313427.0
+2020-03-31,10.619999885559082,10.680000305175781,10.5600004196167,10.600000381469727,104364.0
+2020-04-01,10.600000381469727,10.619999885559082,10.600000381469727,10.619999885559082,12533.0
+2020-04-02,10.720000267028809,10.760000228881836,10.600000381469727,10.65999984741211,66827.0
+2020-04-05,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,15207.0
+2020-04-06,10.65999984741211,10.699999809265137,10.579999923706055,10.699999809265137,71796.0
+2020-04-07,10.720000267028809,10.859999656677246,10.699999809265137,10.859999656677246,39407.0
+2020-04-08,10.699999809265137,10.699999809265137,10.600000381469727,10.600000381469727,92760.0
+2020-04-09,10.600000381469727,10.800000190734863,10.600000381469727,10.65999984741211,109111.0
+2020-04-12,10.720000267028809,10.739999771118164,10.600000381469727,10.739999771118164,405046.0
+2020-04-13,10.859999656677246,10.880000114440918,10.600000381469727,10.600000381469727,466247.0
+2020-04-14,10.520000457763672,10.65999984741211,10.520000457763672,10.65999984741211,43717.0
+2020-04-15,10.600000381469727,10.619999885559082,10.579999923706055,10.600000381469727,355087.0
+2020-04-16,10.619999885559082,10.800000190734863,10.600000381469727,10.600000381469727,248254.0
+2020-04-19,10.600000381469727,10.600000381469727,10.579999923706055,10.600000381469727,111590.0
+2020-04-20,10.579999923706055,10.600000381469727,10.5600004196167,10.5600004196167,20214.0
+2020-04-21,10.579999923706055,10.579999923706055,10.4399995803833,10.5,103214.0
+2020-04-22,10.479999542236328,10.520000457763672,10.479999542236328,10.5,60213.0
+2020-04-23,10.539999961853027,10.539999961853027,10.5,10.5,124921.0
+2020-04-26,10.600000381469727,10.65999984741211,10.5,10.65999984741211,139660.0
+2020-04-27,10.65999984741211,10.65999984741211,10.5600004196167,10.600000381469727,37608.0
+2020-04-28,10.600000381469727,10.640000343322754,10.600000381469727,10.600000381469727,128700.0
+2020-04-29,10.600000381469727,10.619999885559082,10.600000381469727,10.619999885559082,152752.0
+2020-04-30,10.640000343322754,10.680000305175781,10.619999885559082,10.680000305175781,270590.0
+2020-05-03,10.460000038146973,10.479999542236328,10.380000114440918,10.420000076293945,134091.0
+2020-05-04,10.100000381469727,10.5,10.100000381469727,10.5,138279.0
+2020-05-05,10.5,10.600000381469727,10.5,10.600000381469727,218739.0
+2020-05-06,10.65999984741211,10.65999984741211,10.600000381469727,10.65999984741211,55897.0
+2020-05-07,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,170032.0
+2020-05-10,10.5,10.600000381469727,10.5,10.600000381469727,83771.0
+2020-05-11,10.5,10.5,10.479999542236328,10.479999542236328,87521.0
+2020-05-12,10.460000038146973,10.5,10.460000038146973,10.5,431143.0
+2020-05-13,10.420000076293945,10.5,10.420000076293945,10.5,48836.0
+2020-05-14,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,8138.0
+2020-05-17,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,8543.0
+2020-05-18,10.539999961853027,10.600000381469727,10.539999961853027,10.600000381469727,26585.0
+2020-05-19,10.800000190734863,10.880000114440918,10.800000190734863,10.880000114440918,20509.0
+2020-05-20,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,3405.0
+2020-05-21,10.84000015258789,10.84000015258789,10.699999809265137,10.819999694824219,11421.0
+2020-05-31,10.800000190734863,10.84000015258789,10.800000190734863,10.800000190734863,43581.0
+2020-06-01,10.800000190734863,10.800000190734863,10.760000228881836,10.760000228881836,10224.0
+2020-06-02,10.84000015258789,10.859999656677246,10.84000015258789,10.859999656677246,17843.0
+2020-06-03,10.859999656677246,10.859999656677246,10.779999732971191,10.779999732971191,11542.0
+2020-06-04,10.760000228881836,10.760000228881836,10.699999809265137,10.699999809265137,23586.0
+2020-06-07,10.699999809265137,10.699999809265137,10.680000305175781,10.680000305175781,12262.0
+2020-06-08,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,2628.0
+2020-06-09,10.699999809265137,10.760000228881836,10.680000305175781,10.760000228881836,26897.0
+2020-06-10,10.800000190734863,10.800000190734863,10.739999771118164,10.800000190734863,32073.0
+2020-06-11,10.800000190734863,11.0,10.800000190734863,10.9399995803833,138191.0
+2020-06-14,10.699999809265137,10.899999618530273,10.699999809265137,10.800000190734863,22182.0
+2020-06-15,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,13907.0
+2020-06-16,10.819999694824219,10.819999694824219,10.760000228881836,10.779999732971191,52970.0
+2020-06-17,10.859999656677246,11.0,10.859999656677246,11.0,41918.0
+2020-06-18,11.0,11.0,11.0,11.0,5966.0
+2020-06-21,11.079999923706055,11.140000343322754,11.079999923706055,11.140000343322754,36793.0
+2020-06-22,11.140000343322754,11.239999771118164,11.140000343322754,11.199999809265137,27701.0
+2020-06-23,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,7092.0
+2020-06-24,11.199999809265137,11.399999618530273,11.199999809265137,11.399999618530273,20751.0
+2020-06-25,11.199999809265137,11.859999656677246,11.119999885559082,11.859999656677246,38546.0
+2020-06-28,11.859999656677246,12.880000114440918,11.819999694824219,12.0,978039.0
+2020-06-29,12.0,12.0,11.539999961853027,11.65999984741211,284665.0
+2020-06-30,11.779999732971191,11.979999542236328,11.520000457763672,11.5600004196167,556590.0
+2020-07-01,11.5600004196167,11.720000267028809,11.4399995803833,11.720000267028809,61579.0
+2020-07-02,11.699999809265137,11.739999771118164,11.699999809265137,11.739999771118164,52360.0
+2020-07-05,11.779999732971191,11.800000190734863,11.779999732971191,11.800000190734863,65122.0
+2020-07-06,11.800000190734863,11.819999694824219,11.800000190734863,11.800000190734863,26711.0
+2020-07-07,11.899999618530273,12.899999618530273,11.899999618530273,12.119999885559082,376190.0
+2020-07-08,12.140000343322754,12.140000343322754,11.960000038146973,12.0,140294.0
+2020-07-09,11.960000038146973,12.119999885559082,11.960000038146973,12.079999923706055,69058.0
+2020-07-12,12.0,12.020000457763672,12.0,12.0,22021.0
+2020-07-13,11.979999542236328,12.5,11.979999542236328,12.420000076293945,153922.0
+2020-07-14,12.420000076293945,12.760000228881836,12.220000267028809,12.260000228881836,250734.0
+2020-07-15,12.260000228881836,12.34000015258789,12.220000267028809,12.220000267028809,62496.0
+2020-07-16,12.239999771118164,12.279999732971191,12.180000305175781,12.279999732971191,82335.0
+2020-07-19,12.380000114440918,12.460000038146973,12.300000190734863,12.460000038146973,49041.0
+2020-07-20,12.199999809265137,12.199999809265137,11.899999618530273,12.0600004196167,99544.0
+2020-07-21,11.920000076293945,12.119999885559082,11.920000076293945,12.119999885559082,49198.0
+2020-07-22,12.119999885559082,12.119999885559082,11.979999542236328,12.0600004196167,93374.0
+2020-07-23,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,9889.0
+2020-07-26,11.960000038146973,11.960000038146973,11.899999618530273,11.899999618530273,17300.0
+2020-07-27,11.960000038146973,12.100000381469727,11.819999694824219,11.819999694824219,41510.0
+2020-07-28,11.979999542236328,11.979999542236328,11.9399995803833,11.9399995803833,21310.0
+2020-08-05,12.0,12.079999923706055,12.0,12.0600004196167,24185.0
+2020-08-06,12.140000343322754,12.140000343322754,12.079999923706055,12.100000381469727,28283.0
+2020-08-09,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,29270.0
+2020-08-10,12.300000190734863,12.300000190734863,12.0,12.100000381469727,130459.0
+2020-08-11,12.119999885559082,12.119999885559082,12.0,12.119999885559082,136898.0
+2020-08-12,12.180000305175781,12.880000114440918,12.180000305175781,12.4399995803833,469502.0
+2020-08-13,12.399999618530273,12.800000190734863,12.300000190734863,12.479999542236328,319105.0
+2020-08-16,12.479999542236328,12.479999542236328,12.0,12.239999771118164,265549.0
+2020-08-17,12.239999771118164,12.319999694824219,12.199999809265137,12.300000190734863,110320.0
+2020-08-18,12.300000190734863,12.319999694824219,12.0,12.199999809265137,256254.0
+2020-08-19,12.0,12.199999809265137,12.0,12.100000381469727,96835.0
+2020-08-20,12.100000381469727,12.199999809265137,12.020000457763672,12.140000343322754,41806.0
+2020-08-23,12.039999961853027,12.15999984741211,12.0,12.100000381469727,97834.0
+2020-08-24,12.0,12.079999923706055,12.0,12.079999923706055,89027.0
+2020-08-25,12.039999961853027,12.0600004196167,12.020000457763672,12.020000457763672,20084.0
+2020-08-26,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,28954.0
+2020-08-27,12.319999694824219,12.319999694824219,12.15999984741211,12.180000305175781,49254.0
+2020-08-30,12.180000305175781,12.180000305175781,12.0,12.100000381469727,172139.0
+2020-08-31,12.0600004196167,12.140000343322754,12.020000457763672,12.079999923706055,46686.0
+2020-09-01,12.079999923706055,12.260000228881836,12.0600004196167,12.079999923706055,160544.0
+2020-09-02,12.079999923706055,12.140000343322754,12.079999923706055,12.140000343322754,18216.0
+2020-09-03,12.15999984741211,12.15999984741211,12.079999923706055,12.100000381469727,38789.0
+2020-09-06,12.079999923706055,12.079999923706055,12.039999961853027,12.0600004196167,26715.0
+2020-09-07,12.100000381469727,12.699999809265137,12.100000381469727,12.539999961853027,403584.0
+2020-09-08,12.5,12.65999984741211,12.399999618530273,12.4399995803833,130469.0
+2020-09-09,12.180000305175781,12.619999885559082,12.180000305175781,12.619999885559082,166006.0
+2020-09-10,12.619999885559082,13.239999771118164,12.600000381469727,12.979999542236328,688385.0
+2020-09-13,12.899999618530273,13.180000305175781,12.739999771118164,12.84000015258789,188618.0
+2020-09-14,12.800000190734863,12.920000076293945,12.699999809265137,12.760000228881836,139223.0
+2020-09-15,12.859999656677246,13.220000267028809,12.699999809265137,12.800000190734863,272120.0
+2020-09-16,12.960000038146973,13.680000305175781,12.960000038146973,13.4399995803833,605656.0
+2020-09-17,13.34000015258789,13.960000038146973,13.0,13.239999771118164,1073097.0
+2020-09-20,13.319999694824219,13.520000457763672,13.140000343322754,13.180000305175781,417665.0
+2020-09-21,13.140000343322754,13.239999771118164,12.859999656677246,12.960000038146973,417010.0
+2020-09-22,12.899999618530273,13.020000457763672,12.819999694824219,12.880000114440918,104418.0
+2020-09-24,12.800000190734863,12.920000076293945,12.779999732971191,12.920000076293945,108322.0
+2020-09-27,13.039999961853027,13.380000114440918,13.020000457763672,13.319999694824219,335468.0
+2020-09-28,13.180000305175781,13.300000190734863,13.15999984741211,13.15999984741211,155960.0
+2020-09-29,13.100000381469727,13.600000381469727,13.100000381469727,13.359999656677246,674264.0
+2020-09-30,13.399999618530273,14.460000038146973,13.399999618530273,14.199999809265137,2558561.0
+2020-10-01,14.199999809265137,14.4399995803833,13.079999923706055,13.399999618530273,2327072.0
+2020-10-04,13.300000190734863,13.699999809265137,12.960000038146973,13.0,786032.0
+2020-10-05,13.0,13.079999923706055,12.5,13.0,511677.0
+2020-10-06,13.039999961853027,13.140000343322754,12.819999694824219,12.9399995803833,553942.0
+2020-10-07,13.100000381469727,13.260000228881836,13.039999961853027,13.199999809265137,490618.0
+2020-10-08,13.180000305175781,13.180000305175781,12.960000038146973,13.0,260330.0
+2020-10-11,13.020000457763672,13.039999961853027,12.960000038146973,13.039999961853027,245240.0
+2020-10-12,12.920000076293945,12.920000076293945,12.720000267028809,12.800000190734863,124874.0
+2020-10-13,12.800000190734863,13.0,12.699999809265137,12.699999809265137,368397.0
+2020-10-14,12.720000267028809,12.760000228881836,12.680000305175781,12.699999809265137,138424.0
+2020-10-15,12.979999542236328,12.979999542236328,12.65999984741211,12.699999809265137,154154.0
+2020-10-18,12.720000267028809,13.960000038146973,12.720000267028809,13.880000114440918,3471799.0
+2020-10-19,13.600000381469727,13.720000267028809,13.039999961853027,13.039999961853027,3965770.0
+2020-10-20,13.0,13.0,12.65999984741211,12.739999771118164,817207.0
+2020-10-21,12.760000228881836,13.65999984741211,12.760000228881836,13.0,1742194.0
+2020-10-22,13.020000457763672,13.020000457763672,12.84000015258789,12.880000114440918,262131.0
+2020-10-25,12.779999732971191,12.859999656677246,11.600000381469727,11.600000381469727,530479.0
+2020-10-26,11.600000381469727,12.180000305175781,11.600000381469727,11.9399995803833,440286.0
+2020-10-27,11.9399995803833,12.239999771118164,11.9399995803833,12.0600004196167,162938.0
+2020-10-28,12.15999984741211,12.15999984741211,11.899999618530273,11.9399995803833,248716.0
+2020-10-29,11.899999618530273,11.920000076293945,11.739999771118164,11.920000076293945,241695.0
+2020-11-01,11.920000076293945,12.039999961853027,11.899999618530273,11.960000038146973,54652.0
+2020-11-02,11.899999618530273,12.260000228881836,11.899999618530273,12.100000381469727,160843.0
+2020-11-03,12.220000267028809,12.220000267028809,12.0,12.0,143746.0
+2020-11-04,12.199999809265137,12.359999656677246,12.119999885559082,12.180000305175781,80064.0
+2020-11-05,12.199999809265137,12.760000228881836,12.199999809265137,12.34000015258789,168423.0
+2020-11-08,12.4399995803833,12.5,12.199999809265137,12.5,82173.0
+2020-11-09,12.5,13.100000381469727,12.5,12.680000305175781,491828.0
+2020-11-10,12.9399995803833,13.119999885559082,12.800000190734863,13.119999885559082,395313.0
+2020-11-11,13.119999885559082,13.260000228881836,12.920000076293945,13.0,231143.0
+2020-11-12,13.0,13.4399995803833,12.899999618530273,12.960000038146973,555717.0
+2020-11-15,13.0,13.199999809265137,12.979999542236328,13.100000381469727,328644.0
+2020-11-16,13.180000305175781,13.239999771118164,13.0,13.0,192339.0
+2020-11-17,13.0,13.0,12.800000190734863,12.84000015258789,171770.0
+2020-11-18,12.859999656677246,12.899999618530273,12.84000015258789,12.84000015258789,63457.0
+2020-11-19,12.880000114440918,12.880000114440918,12.779999732971191,12.779999732971191,95203.0
+2020-11-22,12.880000114440918,12.899999618530273,12.800000190734863,12.800000190734863,37915.0
+2020-11-23,12.779999732971191,12.84000015258789,12.779999732971191,12.84000015258789,24932.0
+2020-11-24,12.779999732971191,12.899999618530273,12.699999809265137,12.760000228881836,149674.0
+2020-11-25,12.84000015258789,13.100000381469727,12.84000015258789,12.880000114440918,203852.0
+2020-11-26,12.800000190734863,12.859999656677246,12.779999732971191,12.859999656677246,93035.0
+2020-11-29,12.880000114440918,12.9399995803833,12.859999656677246,12.9399995803833,88684.0
+2020-11-30,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,55967.0
+2020-12-01,12.880000114440918,12.979999542236328,12.800000190734863,12.800000190734863,93169.0
+2020-12-02,12.84000015258789,12.859999656677246,12.779999732971191,12.779999732971191,159616.0
+2020-12-03,12.800000190734863,12.800000190734863,12.720000267028809,12.800000190734863,134888.0
+2020-12-06,12.720000267028809,12.760000228881836,12.699999809265137,12.720000267028809,32894.0
+2020-12-07,12.680000305175781,12.699999809265137,12.619999885559082,12.699999809265137,66956.0
+2020-12-08,12.859999656677246,12.9399995803833,12.779999732971191,12.779999732971191,124903.0
+2020-12-09,12.800000190734863,12.800000190734863,12.720000267028809,12.720000267028809,79334.0
+2020-12-10,12.739999771118164,12.920000076293945,12.699999809265137,12.760000228881836,160284.0
+2020-12-13,12.779999732971191,12.800000190734863,12.779999732971191,12.800000190734863,79330.0
+2020-12-14,12.800000190734863,12.819999694824219,12.779999732971191,12.779999732971191,65641.0
+2020-12-15,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,14904.0
+2020-12-16,12.699999809265137,12.84000015258789,12.699999809265137,12.84000015258789,108674.0
+2020-12-17,12.779999732971191,13.699999809265137,12.779999732971191,13.020000457763672,1712367.0
+2020-12-20,13.020000457763672,13.039999961853027,12.800000190734863,12.800000190734863,275911.0
+2020-12-21,12.779999732971191,12.779999732971191,12.520000457763672,12.520000457763672,81961.0
+2020-12-22,12.699999809265137,13.199999809265137,12.65999984741211,12.880000114440918,529537.0
+2020-12-23,12.899999618530273,12.920000076293945,12.779999732971191,12.859999656677246,63936.0
+2020-12-24,12.880000114440918,12.880000114440918,12.819999694824219,12.819999694824219,45145.0
+2020-12-27,12.84000015258789,13.0600004196167,12.84000015258789,12.859999656677246,80636.0
+2020-12-28,13.100000381469727,13.199999809265137,12.880000114440918,12.979999542236328,172509.0
+2020-12-29,12.920000076293945,13.199999809265137,12.859999656677246,12.880000114440918,171855.0
+2020-12-30,12.880000114440918,12.880000114440918,12.859999656677246,12.859999656677246,38013.0
+2020-12-31,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,10729.0
+2021-01-03,12.880000114440918,12.880000114440918,12.699999809265137,12.699999809265137,87452.0
+2021-01-04,12.800000190734863,12.800000190734863,12.779999732971191,12.779999732971191,14215.0
+2021-01-05,12.779999732971191,12.779999732971191,12.720000267028809,12.720000267028809,41465.0
+2021-01-06,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,5588.0
+2021-01-07,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,10066.0
+2021-01-10,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,36370.0
+2021-01-11,12.880000114440918,12.979999542236328,12.880000114440918,12.9399995803833,40110.0
+2021-01-12,12.960000038146973,12.960000038146973,12.9399995803833,12.9399995803833,27244.0
+2021-01-13,12.920000076293945,12.9399995803833,12.920000076293945,12.9399995803833,15907.0
+2021-01-14,12.960000038146973,13.039999961853027,12.960000038146973,13.0,47969.0
+2021-01-17,13.079999923706055,13.5,13.0,13.199999809265137,227263.0
+2021-01-18,13.180000305175781,13.180000305175781,13.0600004196167,13.0600004196167,87322.0
+2021-01-19,13.100000381469727,13.239999771118164,13.0,13.220000267028809,140990.0
+2021-01-20,13.0600004196167,13.079999923706055,13.039999961853027,13.039999961853027,80771.0
+2021-01-21,13.0600004196167,13.199999809265137,13.0600004196167,13.15999984741211,87019.0
+2021-01-24,12.960000038146973,13.0,12.960000038146973,13.0,46512.0
+2021-01-25,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,11455.0
+2021-01-26,12.920000076293945,13.0,12.920000076293945,13.0,46652.0
+2021-01-27,13.0600004196167,13.079999923706055,13.0600004196167,13.079999923706055,68427.0
+2021-01-28,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,61667.0
+2021-01-31,13.079999923706055,13.119999885559082,13.079999923706055,13.119999885559082,62305.0
+2021-02-01,13.15999984741211,13.220000267028809,13.15999984741211,13.180000305175781,169372.0
+2021-02-02,13.0,13.479999542236328,13.0,13.199999809265137,92094.0
+2021-02-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,26362.0
+2021-02-04,12.739999771118164,13.300000190734863,12.739999771118164,13.279999732971191,94469.0
+2021-02-07,13.239999771118164,13.960000038146973,13.239999771118164,13.600000381469727,457517.0
+2021-02-08,13.5,13.5,13.319999694824219,13.399999618530273,177072.0
+2021-02-09,13.520000457763672,13.539999961853027,13.5,13.5,106770.0
+2021-02-10,13.619999885559082,13.859999656677246,13.619999885559082,13.640000343322754,46080.0
+2021-02-11,13.699999809265137,13.699999809265137,13.5,13.640000343322754,42302.0
+2021-02-14,13.600000381469727,13.600000381469727,13.539999961853027,13.539999961853027,38569.0
+2021-02-15,13.640000343322754,13.779999732971191,13.640000343322754,13.779999732971191,34962.0
+2021-02-16,13.800000190734863,13.899999618530273,13.800000190734863,13.899999618530273,68353.0
+2021-02-17,14.0,14.300000190734863,14.0,14.260000228881836,224490.0
+2021-02-18,14.260000228881836,14.699999809265137,14.260000228881836,14.520000457763672,103169.0
+2021-02-21,14.899999618530273,15.0,14.460000038146973,14.460000038146973,288138.0
+2021-02-22,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,37184.0
+2021-02-23,14.140000343322754,14.220000267028809,14.100000381469727,14.119999885559082,154743.0
+2021-02-24,14.100000381469727,14.100000381469727,14.0,14.0,47807.0
+2021-02-25,14.0,14.0,14.0,14.0,42730.0
+2021-02-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,10538.0
+2021-03-01,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,14247.0
+2021-03-02,14.199999809265137,15.199999809265137,14.199999809265137,14.600000381469727,159102.0
+2021-03-03,14.739999771118164,14.739999771118164,14.359999656677246,14.359999656677246,66406.0
+2021-03-04,14.399999618530273,14.399999618530273,14.300000190734863,14.300000190734863,44218.0
+2021-03-07,14.34000015258789,14.34000015258789,14.300000190734863,14.300000190734863,141305.0
+2021-03-08,14.15999984741211,14.699999809265137,14.15999984741211,14.520000457763672,93221.0
+2021-03-09,14.600000381469727,14.800000190734863,14.5,14.779999732971191,151668.0
+2021-03-10,15.0,15.0,14.720000267028809,14.720000267028809,99670.0
+2021-03-11,14.720000267028809,14.720000267028809,14.399999618530273,14.5,105628.0
+2021-03-14,14.520000457763672,15.100000381469727,14.420000076293945,14.420000076293945,130145.0
+2021-03-15,14.199999809265137,14.539999961853027,14.199999809265137,14.479999542236328,70955.0
+2021-03-16,14.399999618530273,14.5,14.300000190734863,14.300000190734863,23443.0
+2021-03-17,14.380000114440918,14.420000076293945,14.380000114440918,14.399999618530273,36133.0
+2021-03-18,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,8925.0
+2021-03-21,14.100000381469727,14.220000267028809,14.100000381469727,14.220000267028809,36524.0
+2021-03-22,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,6301.0
+2021-03-23,14.399999618530273,15.699999809265137,14.399999618530273,14.84000015258789,1593493.0
+2021-03-24,14.859999656677246,15.300000190734863,14.34000015258789,14.359999656677246,697767.0
+2021-03-25,14.300000190734863,14.300000190734863,14.199999809265137,14.199999809265137,170210.0
+2021-03-28,14.0600004196167,14.239999771118164,14.0,14.100000381469727,75071.0
+2021-03-29,14.199999809265137,14.260000228881836,14.15999984741211,14.260000228881836,62471.0
+2021-03-30,14.260000228881836,14.699999809265137,14.260000228881836,14.359999656677246,138982.0
+2021-03-31,14.399999618530273,14.5600004196167,14.359999656677246,14.5,26439.0
+2021-04-01,14.5,14.5,14.4399995803833,14.460000038146973,32356.0
+2021-04-04,14.380000114440918,14.399999618530273,14.380000114440918,14.399999618530273,30169.0
+2021-04-05,14.5,14.5,14.380000114440918,14.380000114440918,27038.0
+2021-04-06,14.479999542236328,14.479999542236328,14.460000038146973,14.460000038146973,14335.0
+2021-04-07,14.460000038146973,14.779999732971191,14.460000038146973,14.720000267028809,65090.0
+2021-04-08,14.5,14.5,14.5,14.5,22973.0
+2021-04-11,14.819999694824219,15.600000381469727,14.399999618530273,14.399999618530273,1786953.0
+2021-04-12,14.5,15.699999809265137,14.300000190734863,15.699999809265137,1927238.0
+2021-04-13,15.880000114440918,17.079999923706055,15.0,15.0,2840054.0
+2021-04-14,15.180000305175781,15.300000190734863,14.65999984741211,14.65999984741211,582114.0
+2021-04-15,14.739999771118164,14.899999618530273,14.600000381469727,14.800000190734863,236789.0
+2021-04-18,14.899999618530273,14.9399995803833,14.760000228881836,14.859999656677246,140390.0
+2021-04-19,14.800000190734863,14.800000190734863,14.600000381469727,14.600000381469727,122760.0
+2021-04-20,14.699999809265137,15.579999923706055,14.5,15.199999809265137,748994.0
+2021-04-21,15.199999809265137,15.380000114440918,14.899999618530273,14.920000076293945,592674.0
+2021-04-22,15.0,16.399999618530273,14.920000076293945,16.399999618530273,1961217.0
+2021-04-25,16.5,16.799999237060547,15.760000228881836,15.779999732971191,3148584.0
+2021-04-26,15.9399995803833,16.799999237060547,15.399999618530273,16.0,2750601.0
+2021-04-27,15.960000038146973,16.18000030517578,15.760000228881836,15.800000190734863,799097.0
+2021-04-28,15.859999656677246,15.920000076293945,15.460000038146973,15.5,594461.0
+2021-04-29,15.4399995803833,15.720000267028809,15.300000190734863,15.4399995803833,326412.0
+2021-05-02,15.5,15.680000305175781,15.4399995803833,15.5,210226.0
+2021-05-03,15.479999542236328,15.479999542236328,15.260000228881836,15.300000190734863,195405.0
+2021-05-04,15.359999656677246,16.6200008392334,15.319999694824219,16.299999237060547,3173177.0
+2021-05-05,16.479999542236328,16.5,15.760000228881836,15.760000228881836,1393116.0
+2021-05-06,15.739999771118164,16.459999084472656,15.579999923706055,15.800000190734863,1922842.0
+2021-05-09,16.0,16.639999389648438,15.899999618530273,16.31999969482422,2909354.0
+2021-05-10,16.420000076293945,16.420000076293945,15.979999542236328,16.0,1297838.0
+2021-05-17,16.15999984741211,16.520000457763672,16.0,16.100000381469727,717546.0
+2021-05-18,16.1200008392334,16.239999771118164,15.899999618530273,15.9399995803833,535001.0
+2021-05-19,16.100000381469727,16.100000381469727,15.9399995803833,16.040000915527344,270844.0
+2021-05-20,16.040000915527344,16.059999465942383,15.899999618530273,15.899999618530273,178286.0
+2021-05-23,15.899999618530273,15.899999618530273,15.65999984741211,15.699999809265137,264101.0
+2021-05-24,15.680000305175781,16.31999969482422,15.680000305175781,15.920000076293945,1343551.0
+2021-05-25,16.0,16.139999389648438,15.899999618530273,15.960000038146973,382537.0
+2021-05-26,15.920000076293945,16.1200008392334,15.920000076293945,15.960000038146973,225457.0
+2021-05-27,16.0,16.31999969482422,15.979999542236328,16.0,466830.0
+2021-05-30,16.020000457763672,16.219999313354492,16.0,16.020000457763672,243391.0
+2021-05-31,16.100000381469727,16.34000015258789,16.020000457763672,16.1200008392334,573968.0
+2021-06-01,16.139999389648438,16.139999389648438,16.020000457763672,16.059999465942383,286317.0
+2021-06-02,16.040000915527344,16.100000381469727,15.960000038146973,15.979999542236328,241088.0
+2021-06-03,16.040000915527344,16.040000915527344,15.979999542236328,16.0,99061.0
+2021-06-06,16.020000457763672,16.020000457763672,15.800000190734863,15.800000190734863,239634.0
+2021-06-07,15.800000190734863,16.200000762939453,15.779999732971191,15.859999656677246,968675.0
+2021-06-08,15.859999656677246,15.859999656677246,15.600000381469727,15.699999809265137,300173.0
+2021-06-09,15.800000190734863,15.899999618530273,15.779999732971191,15.859999656677246,188032.0
+2021-06-10,15.859999656677246,15.979999542236328,15.84000015258789,15.84000015258789,97388.0
+2021-06-13,15.5,15.9399995803833,15.5,15.819999694824219,387220.0
+2021-06-14,15.899999618530273,15.899999618530273,15.680000305175781,15.680000305175781,157901.0
+2021-06-15,15.680000305175781,15.9399995803833,15.680000305175781,15.699999809265137,299063.0
+2021-06-16,15.800000190734863,15.899999618530273,15.579999923706055,15.680000305175781,520775.0
+2021-06-17,15.619999885559082,15.619999885559082,15.119999885559082,15.119999885559082,257553.0
+2021-06-20,15.640000343322754,15.640000343322754,15.300000190734863,15.319999694824219,236864.0
+2021-06-21,15.300000190734863,15.399999618530273,15.300000190734863,15.399999618530273,93866.0
+2021-06-22,15.5,15.640000343322754,15.420000076293945,15.640000343322754,124514.0
+2021-06-23,15.699999809265137,15.699999809265137,15.5,15.5,115189.0
+2021-06-24,15.5,15.520000457763672,15.399999618530273,15.460000038146973,106924.0
+2021-06-27,15.520000457763672,15.600000381469727,15.5,15.520000457763672,57720.0
+2021-06-28,15.520000457763672,15.520000457763672,15.319999694824219,15.319999694824219,129818.0
+2021-06-29,15.34000015258789,15.539999961853027,15.319999694824219,15.399999618530273,237604.0
+2021-06-30,15.359999656677246,15.680000305175781,15.359999656677246,15.479999542236328,306760.0
+2021-07-01,15.479999542236328,15.520000457763672,15.300000190734863,15.319999694824219,212211.0
+2021-07-04,15.380000114440918,15.380000114440918,15.279999732971191,15.279999732971191,127522.0
+2021-07-05,15.260000228881836,15.279999732971191,15.15999984741211,15.15999984741211,122075.0
+2021-07-06,15.199999809265137,15.260000228881836,15.119999885559082,15.140000343322754,82776.0
+2021-07-07,15.140000343322754,15.140000343322754,15.079999923706055,15.100000381469727,92824.0
+2021-07-08,15.180000305175781,15.199999809265137,15.100000381469727,15.140000343322754,67221.0
+2021-07-11,15.079999923706055,15.079999923706055,14.779999732971191,14.800000190734863,205218.0
+2021-07-12,14.760000228881836,14.760000228881836,14.579999923706055,14.65999984741211,287623.0
+2021-07-13,14.600000381469727,14.600000381469727,14.399999618530273,14.4399995803833,480028.0
+2021-07-14,14.460000038146973,14.460000038146973,14.359999656677246,14.359999656677246,198607.0
+2021-07-15,14.34000015258789,14.380000114440918,14.260000228881836,14.279999732971191,329499.0
+2021-07-25,14.319999694824219,14.5,14.300000190734863,14.460000038146973,228222.0
+2021-07-26,14.5,14.539999961853027,14.399999618530273,14.399999618530273,154553.0
+2021-07-27,14.319999694824219,14.460000038146973,14.319999694824219,14.460000038146973,96695.0
+2021-07-28,14.680000305175781,15.34000015258789,14.680000305175781,15.079999923706055,1116284.0
+2021-07-29,15.039999961853027,15.100000381469727,14.899999618530273,15.0600004196167,347559.0
+2021-08-01,15.100000381469727,15.619999885559082,15.0600004196167,15.300000190734863,400969.0
+2021-08-02,15.300000190734863,15.300000190734863,14.920000076293945,14.960000038146973,446604.0
+2021-08-03,14.960000038146973,15.300000190734863,14.880000114440918,14.880000114440918,690878.0
+2021-08-04,14.800000190734863,14.920000076293945,14.739999771118164,14.819999694824219,251606.0
+2021-08-05,14.800000190734863,15.020000457763672,14.699999809265137,15.0,331395.0
+2021-08-08,14.960000038146973,15.039999961853027,14.899999618530273,14.920000076293945,106565.0
+2021-08-09,15.100000381469727,15.100000381469727,14.880000114440918,14.880000114440918,149655.0
+2021-08-10,14.899999618530273,14.899999618530273,14.800000190734863,14.800000190734863,65287.0
+2021-08-11,14.880000114440918,15.199999809265137,14.84000015258789,15.039999961853027,282610.0
+2021-08-12,15.0600004196167,15.100000381469727,14.800000190734863,14.84000015258789,102016.0
+2021-08-15,14.819999694824219,14.859999656677246,14.800000190734863,14.819999694824219,121305.0
+2021-08-16,14.819999694824219,14.84000015258789,14.699999809265137,14.699999809265137,74138.0
+2021-08-17,14.619999885559082,14.619999885559082,14.539999961853027,14.600000381469727,68053.0
+2021-08-18,14.619999885559082,15.260000228881836,14.619999885559082,14.819999694824219,637808.0
+2021-08-19,14.899999618530273,14.899999618530273,14.800000190734863,14.819999694824219,148863.0
+2021-08-22,14.9399995803833,15.239999771118164,14.84000015258789,14.84000015258789,272401.0
+2021-08-23,14.859999656677246,14.9399995803833,14.819999694824219,14.9399995803833,78834.0
+2021-08-24,14.859999656677246,14.859999656677246,14.84000015258789,14.84000015258789,30823.0
+2021-08-25,14.84000015258789,14.859999656677246,14.739999771118164,14.739999771118164,59968.0
+2021-08-26,14.800000190734863,14.800000190734863,14.680000305175781,14.779999732971191,40985.0
+2021-08-29,14.779999732971191,14.819999694824219,14.779999732971191,14.819999694824219,47064.0
+2021-08-30,14.800000190734863,15.079999923706055,14.800000190734863,14.979999542236328,143870.0
+2021-08-31,14.979999542236328,15.079999923706055,14.9399995803833,14.979999542236328,62124.0
+2021-09-01,14.960000038146973,15.0600004196167,14.960000038146973,14.979999542236328,82254.0
+2021-09-02,15.039999961853027,15.220000267028809,14.899999618530273,14.899999618530273,259746.0
+2021-09-05,14.9399995803833,14.9399995803833,14.800000190734863,14.859999656677246,103186.0
+2021-09-06,14.899999618530273,15.079999923706055,14.84000015258789,14.880000114440918,202745.0
+2021-09-07,14.880000114440918,14.880000114440918,14.84000015258789,14.859999656677246,68463.0
+2021-09-08,14.800000190734863,14.84000015258789,14.800000190734863,14.800000190734863,63033.0
+2021-09-09,14.779999732971191,14.779999732971191,14.739999771118164,14.739999771118164,53727.0
+2021-09-12,14.739999771118164,14.880000114440918,14.739999771118164,14.739999771118164,75424.0
+2021-09-13,14.760000228881836,14.800000190734863,14.699999809265137,14.800000190734863,51282.0
+2021-09-14,14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,21448.0
+2021-09-15,14.739999771118164,14.739999771118164,14.699999809265137,14.699999809265137,49034.0
+2021-09-16,14.720000267028809,14.920000076293945,14.65999984741211,14.920000076293945,74258.0
+2021-09-19,14.84000015258789,14.84000015258789,14.760000228881836,14.800000190734863,32821.0
+2021-09-20,14.899999618530273,15.020000457763672,14.640000343322754,14.640000343322754,259329.0
+2021-09-21,14.640000343322754,14.699999809265137,14.640000343322754,14.699999809265137,64771.0
+2021-09-22,14.65999984741211,14.699999809265137,14.65999984741211,14.680000305175781,18940.0
+2021-09-26,14.699999809265137,14.699999809265137,14.680000305175781,14.699999809265137,43922.0
+2021-09-27,14.65999984741211,14.720000267028809,14.600000381469727,14.600000381469727,38619.0
+2021-09-28,14.619999885559082,14.739999771118164,14.619999885559082,14.720000267028809,161314.0
+2021-09-29,14.680000305175781,14.720000267028809,14.65999984741211,14.699999809265137,44736.0
+2021-09-30,14.680000305175781,14.699999809265137,14.680000305175781,14.699999809265137,25753.0
+2021-10-03,14.65999984741211,14.680000305175781,14.619999885559082,14.640000343322754,36772.0
+2021-10-04,14.65999984741211,14.65999984741211,14.5,14.5,74158.0
+2021-10-05,14.5,14.5,14.5,14.5,37561.0
+2021-10-06,14.4399995803833,14.4399995803833,14.399999618530273,14.399999618530273,32045.0
+2021-10-07,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,15472.0
+2021-10-10,14.34000015258789,14.34000015258789,14.100000381469727,14.119999885559082,48528.0
+2021-10-11,14.0,14.0,13.399999618530273,13.859999656677246,127091.0
+2021-10-12,13.760000228881836,13.760000228881836,13.619999885559082,13.619999885559082,119843.0
+2021-10-13,13.680000305175781,13.739999771118164,13.5600004196167,13.65999984741211,144110.0
+2021-10-14,13.880000114440918,14.079999923706055,13.84000015258789,13.899999618530273,102462.0
+2021-10-17,13.899999618530273,13.9399995803833,13.859999656677246,13.899999618530273,57092.0
+2021-10-18,13.880000114440918,14.039999961853027,13.880000114440918,13.979999542236328,100302.0
+2021-10-19,13.960000038146973,13.960000038146973,13.9399995803833,13.9399995803833,30715.0
+2021-10-20,14.0,14.079999923706055,13.9399995803833,13.9399995803833,45437.0
+2021-10-21,13.9399995803833,13.9399995803833,13.880000114440918,13.880000114440918,57170.0
+2021-10-24,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,8542.0
+2021-10-25,13.960000038146973,14.0,13.9399995803833,13.960000038146973,52247.0
+2021-10-26,14.020000457763672,14.039999961853027,14.020000457763672,14.020000457763672,49302.0
+2021-10-27,14.0,14.020000457763672,13.920000076293945,13.920000076293945,29942.0
+2021-10-28,13.899999618530273,13.920000076293945,13.899999618530273,13.920000076293945,19735.0
+2021-10-31,14.020000457763672,14.359999656677246,13.960000038146973,13.979999542236328,195474.0
+2021-11-01,13.899999618530273,14.119999885559082,13.899999618530273,14.119999885559082,70157.0
+2021-11-02,14.079999923706055,14.199999809265137,14.020000457763672,14.199999809265137,41917.0
+2021-11-03,14.100000381469727,14.15999984741211,14.039999961853027,14.15999984741211,32168.0
+2021-11-04,14.180000305175781,14.199999809265137,14.180000305175781,14.199999809265137,22408.0
+2021-11-07,14.220000267028809,14.220000267028809,14.100000381469727,14.140000343322754,97145.0
+2021-11-08,14.140000343322754,14.199999809265137,13.960000038146973,14.020000457763672,61355.0
+2021-11-09,13.859999656677246,14.020000457763672,13.800000190734863,14.020000457763672,37249.0
+2021-11-10,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,12945.0
+2021-11-11,14.0,14.0,13.899999618530273,13.899999618530273,30758.0
+2021-11-14,13.979999542236328,13.979999542236328,13.960000038146973,13.960000038146973,44891.0
+2021-11-15,13.979999542236328,13.979999542236328,13.920000076293945,13.920000076293945,17902.0
+2021-11-16,13.880000114440918,13.880000114440918,13.779999732971191,13.779999732971191,79011.0
+2021-11-17,13.680000305175781,13.739999771118164,13.65999984741211,13.65999984741211,104500.0
+2021-11-18,14.020000457763672,14.199999809265137,13.460000038146973,13.460000038146973,251125.0
+2021-11-21,13.199999809265137,13.199999809265137,13.020000457763672,13.020000457763672,144815.0
+2021-11-22,13.0600004196167,13.0600004196167,12.899999618530273,12.920000076293945,83395.0
+2021-11-23,13.020000457763672,13.199999809265137,12.899999618530273,12.979999542236328,111171.0
+2021-11-24,13.100000381469727,13.100000381469727,12.979999542236328,12.979999542236328,61747.0
+2021-11-25,13.0,13.279999732971191,12.899999618530273,12.899999618530273,341732.0
+2021-11-28,12.899999618530273,12.899999618530273,12.300000190734863,12.300000190734863,214913.0
+2021-11-29,12.380000114440918,12.600000381469727,12.380000114440918,12.5,58747.0
+2021-11-30,12.5,12.640000343322754,12.5,12.579999923706055,107763.0
+2021-12-01,12.800000190734863,13.0,12.5,12.600000381469727,97431.0
+2021-12-02,12.640000343322754,12.640000343322754,12.579999923706055,12.600000381469727,68972.0
+2021-12-05,12.800000190734863,12.9399995803833,12.800000190734863,12.880000114440918,103890.0
+2021-12-06,12.859999656677246,12.9399995803833,12.800000190734863,12.800000190734863,58088.0
+2021-12-07,12.800000190734863,13.359999656677246,12.760000228881836,13.0,287439.0
+2021-12-08,12.9399995803833,12.9399995803833,12.859999656677246,12.859999656677246,102950.0
+2021-12-09,12.84000015258789,13.199999809265137,12.819999694824219,12.979999542236328,70599.0
+2021-12-12,12.880000114440918,13.020000457763672,12.859999656677246,12.899999618530273,83520.0
+2021-12-13,12.9399995803833,12.960000038146973,12.899999618530273,12.960000038146973,80015.0
+2021-12-14,12.960000038146973,12.960000038146973,12.899999618530273,12.899999618530273,41022.0
+2021-12-15,12.920000076293945,13.460000038146973,12.920000076293945,13.020000457763672,1728020.0
+2021-12-16,13.100000381469727,13.140000343322754,12.779999732971191,12.779999732971191,662347.0
+2021-12-19,12.579999923706055,12.680000305175781,12.520000457763672,12.520000457763672,233964.0
+2021-12-20,12.460000038146973,12.720000267028809,12.460000038146973,12.5,140259.0
+2021-12-21,12.600000381469727,12.65999984741211,12.5,12.619999885559082,105493.0
+2021-12-22,12.600000381469727,12.600000381469727,12.460000038146973,12.460000038146973,286428.0
+2021-12-23,12.5,12.5,12.420000076293945,12.420000076293945,93274.0
+2021-12-26,12.4399995803833,12.460000038146973,12.34000015258789,12.359999656677246,91748.0
+2021-12-27,12.319999694824219,12.380000114440918,12.220000267028809,12.319999694824219,78419.0
+2021-12-28,12.359999656677246,12.399999618530273,12.319999694824219,12.380000114440918,40059.0
+2021-12-29,12.4399995803833,12.640000343322754,12.300000190734863,12.319999694824219,197799.0
+2021-12-30,12.460000038146973,12.479999542236328,12.279999732971191,12.300000190734863,164802.0
+2022-01-02,12.319999694824219,12.34000015258789,12.300000190734863,12.300000190734863,83114.0
+2022-01-03,12.300000190734863,12.300000190734863,12.119999885559082,12.119999885559082,115107.0
+2022-01-04,12.15999984741211,12.15999984741211,12.0,12.039999961853027,176651.0
+2022-01-05,12.0600004196167,12.119999885559082,12.0600004196167,12.119999885559082,45301.0
+2022-01-06,12.239999771118164,12.300000190734863,12.180000305175781,12.180000305175781,85691.0
+2022-01-09,12.300000190734863,12.359999656677246,12.300000190734863,12.34000015258789,40092.0
+2022-01-10,12.5,12.5,12.399999618530273,12.399999618530273,40156.0
+2022-01-11,12.600000381469727,12.600000381469727,12.539999961853027,12.5600004196167,46563.0
+2022-01-12,12.5600004196167,12.699999809265137,12.5600004196167,12.699999809265137,144625.0
+2022-01-13,12.760000228881836,13.0600004196167,12.699999809265137,13.0,218137.0
+2022-01-16,13.0600004196167,13.0600004196167,12.920000076293945,12.920000076293945,165148.0
+2022-01-17,12.9399995803833,13.0600004196167,12.9399995803833,13.0,70432.0
+2022-01-18,13.039999961853027,13.039999961853027,13.0,13.0,56069.0
+2022-01-19,12.979999542236328,13.0,12.899999618530273,12.899999618530273,46833.0
+2022-01-20,12.920000076293945,12.960000038146973,12.899999618530273,12.960000038146973,53545.0
+2022-01-23,12.979999542236328,13.520000457763672,12.979999542236328,13.039999961853027,841055.0
+2022-01-24,13.020000457763672,13.100000381469727,12.920000076293945,13.079999923706055,192139.0
+2022-01-25,13.039999961853027,13.039999961853027,12.960000038146973,12.960000038146973,89996.0
+2022-01-26,13.0,13.039999961853027,12.899999618530273,12.899999618530273,154666.0
+2022-01-27,12.84000015258789,12.880000114440918,12.84000015258789,12.859999656677246,59579.0
+2022-01-30,12.899999618530273,12.920000076293945,12.859999656677246,12.859999656677246,45247.0
+2022-01-31,12.899999618530273,12.899999618530273,12.800000190734863,12.880000114440918,61783.0
+2022-02-01,12.859999656677246,13.140000343322754,12.739999771118164,12.779999732971191,564225.0
+2022-02-02,12.859999656677246,13.020000457763672,12.600000381469727,12.600000381469727,348114.0
+2022-02-03,12.640000343322754,12.680000305175781,12.640000343322754,12.680000305175781,39800.0
+2022-02-06,12.640000343322754,12.65999984741211,12.5,12.600000381469727,64099.0
+2022-02-07,12.600000381469727,12.600000381469727,12.399999618530273,12.4399995803833,208990.0
+2022-02-08,12.5,12.5,12.4399995803833,12.479999542236328,63703.0
+2022-02-09,12.520000457763672,12.520000457763672,12.460000038146973,12.5,33198.0
+2022-02-10,12.479999542236328,12.5,12.4399995803833,12.479999542236328,57209.0
+2022-02-13,12.5,12.5,12.079999923706055,12.079999923706055,185937.0
+2022-02-14,12.100000381469727,12.100000381469727,11.899999618530273,12.0,303642.0
+2022-02-15,12.039999961853027,12.199999809265137,12.039999961853027,12.199999809265137,81826.0
+2022-02-16,12.239999771118164,12.279999732971191,12.220000267028809,12.260000228881836,78602.0
+2022-02-17,12.239999771118164,12.300000190734863,12.199999809265137,12.279999732971191,60415.0
+2022-02-20,12.279999732971191,12.380000114440918,12.140000343322754,12.140000343322754,127132.0
+2022-02-21,12.260000228881836,12.260000228881836,12.119999885559082,12.119999885559082,98515.0
+2022-02-23,12.15999984741211,12.15999984741211,12.0600004196167,12.0600004196167,179982.0
+2022-02-24,12.039999961853027,12.100000381469727,11.979999542236328,11.979999542236328,187583.0
+2022-02-27,12.100000381469727,12.119999885559082,12.079999923706055,12.079999923706055,40644.0
+2022-02-28,12.0,12.0600004196167,12.0,12.0600004196167,88071.0
+2022-03-01,12.0600004196167,12.260000228881836,12.0600004196167,12.199999809265137,213563.0
+2022-03-02,12.199999809265137,13.020000457763672,12.039999961853027,12.079999923706055,1254486.0
+2022-03-03,12.15999984741211,12.15999984741211,11.960000038146973,11.979999542236328,356640.0
+2022-03-06,11.979999542236328,12.119999885559082,11.880000114440918,11.920000076293945,441859.0
+2022-03-07,11.920000076293945,12.100000381469727,11.920000076293945,11.920000076293945,187539.0
+2022-03-08,12.0,12.260000228881836,11.960000038146973,11.979999542236328,342527.0
+2022-03-09,12.079999923706055,12.079999923706055,11.979999542236328,12.0,133800.0
+2022-03-10,12.0,12.039999961853027,11.779999732971191,11.779999732971191,387228.0
+2022-03-13,11.800000190734863,12.239999771118164,11.5,11.640000343322754,2468337.0
+2022-03-14,11.65999984741211,11.65999984741211,11.460000038146973,11.479999542236328,384782.0
+2022-03-15,11.520000457763672,11.539999961853027,11.279999732971191,11.420000076293945,502067.0
+2022-03-16,11.420000076293945,11.4399995803833,11.380000114440918,11.380000114440918,138405.0
+2022-03-17,11.399999618530273,11.399999618530273,11.359999656677246,11.399999618530273,99235.0
+2022-03-20,11.34000015258789,11.479999542236328,11.34000015258789,11.34000015258789,128407.0
+2022-03-21,11.34000015258789,11.359999656677246,11.300000190734863,11.359999656677246,72473.0
+2022-03-22,11.34000015258789,11.579999923706055,11.34000015258789,11.579999923706055,179272.0
+2022-03-23,11.420000076293945,11.539999961853027,11.420000076293945,11.520000457763672,43870.0
+2022-03-24,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,26111.0
+2022-03-27,11.5,11.520000457763672,11.5,11.5,42760.0
+2022-03-28,11.520000457763672,11.819999694824219,11.4399995803833,11.579999923706055,211306.0
+2022-03-29,11.600000381469727,11.640000343322754,11.5,11.520000457763672,86889.0
+2022-03-30,11.539999961853027,11.600000381469727,11.539999961853027,11.5600004196167,67936.0
+2022-03-31,11.579999923706055,11.640000343322754,11.520000457763672,11.520000457763672,95680.0
+2022-04-03,11.539999961853027,11.699999809265137,11.520000457763672,11.65999984741211,58556.0
+2022-04-04,11.680000305175781,11.739999771118164,11.680000305175781,11.720000267028809,99014.0
+2022-04-05,11.65999984741211,11.779999732971191,11.619999885559082,11.779999732971191,82289.0
+2022-04-06,11.640000343322754,11.640000343322754,11.5,11.600000381469727,102498.0
+2022-04-07,11.600000381469727,11.760000228881836,11.600000381469727,11.600000381469727,121478.0
+2022-04-10,11.600000381469727,12.180000305175781,11.600000381469727,12.020000457763672,405366.0
+2022-04-11,11.84000015258789,11.84000015258789,11.600000381469727,11.699999809265137,200711.0
+2022-04-12,11.699999809265137,11.819999694824219,11.680000305175781,11.819999694824219,189135.0
+2022-04-13,11.800000190734863,12.119999885559082,11.800000190734863,12.079999923706055,289555.0
+2022-04-14,12.119999885559082,12.199999809265137,12.0,12.199999809265137,119313.0
+2022-04-17,12.140000343322754,12.359999656677246,12.119999885559082,12.359999656677246,133375.0
+2022-04-18,12.34000015258789,12.359999656677246,12.34000015258789,12.34000015258789,117668.0
+2022-04-19,12.279999732971191,12.300000190734863,12.180000305175781,12.180000305175781,43863.0
+2022-04-20,12.180000305175781,12.180000305175781,12.119999885559082,12.119999885559082,37779.0
+2022-04-21,12.079999923706055,12.119999885559082,12.020000457763672,12.100000381469727,48853.0
+2022-04-24,12.0,12.279999732971191,12.0,12.279999732971191,107686.0
+2022-04-25,12.359999656677246,12.680000305175781,12.300000190734863,12.5600004196167,297668.0
+2022-04-26,12.600000381469727,12.619999885559082,12.5,12.539999961853027,169413.0
+2022-04-27,12.5,12.5,12.399999618530273,12.5,153591.0
+2022-04-28,12.5,12.579999923706055,12.5,12.579999923706055,103137.0
+2022-05-08,12.5,12.520000457763672,12.399999618530273,12.5,60410.0
+2022-05-09,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,31430.0
+2022-05-10,12.359999656677246,12.359999656677246,12.260000228881836,12.34000015258789,54244.0
+2022-05-11,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,17738.0
+2022-05-12,12.140000343322754,12.15999984741211,12.119999885559082,12.119999885559082,43941.0
+2022-05-15,12.119999885559082,12.779999732971191,12.119999885559082,12.359999656677246,76736.0
+2022-05-16,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,14286.0
+2022-05-17,12.199999809265137,12.199999809265137,12.119999885559082,12.119999885559082,30145.0
+2022-05-18,12.140000343322754,12.300000190734863,12.140000343322754,12.199999809265137,83543.0
+2022-05-19,12.100000381469727,12.100000381469727,12.020000457763672,12.020000457763672,65078.0
+2022-05-22,12.0,12.0600004196167,11.9399995803833,11.979999542236328,62705.0
+2022-05-23,12.0,12.020000457763672,12.0,12.020000457763672,27510.0
+2022-05-24,12.0,12.0,11.960000038146973,11.960000038146973,49111.0
+2022-05-25,12.0600004196167,12.140000343322754,11.899999618530273,11.960000038146973,149128.0
+2022-05-26,11.979999542236328,12.279999732971191,11.979999542236328,12.180000305175781,90462.0
+2022-05-29,12.199999809265137,12.4399995803833,12.199999809265137,12.359999656677246,52920.0
+2022-05-30,12.5,12.600000381469727,12.319999694824219,12.399999618530273,443066.0
+2022-05-31,12.300000190734863,12.300000190734863,12.15999984741211,12.15999984741211,53191.0
+2022-06-01,12.199999809265137,12.199999809265137,12.0,12.0,308276.0
+2022-06-02,12.020000457763672,12.020000457763672,12.0,12.0,245257.0
+2022-06-05,12.0,12.140000343322754,11.920000076293945,12.039999961853027,118849.0
+2022-06-06,12.0,12.100000381469727,12.0,12.039999961853027,43465.0
+2022-06-07,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,7907.0
+2022-06-08,12.020000457763672,12.140000343322754,12.0,12.140000343322754,100153.0
+2022-06-09,12.180000305175781,12.739999771118164,12.180000305175781,12.600000381469727,383515.0
+2022-06-12,12.199999809265137,12.800000190734863,12.199999809265137,12.34000015258789,257753.0
+2022-06-13,12.319999694824219,12.319999694824219,12.220000267028809,12.220000267028809,319501.0
+2022-06-14,12.119999885559082,12.319999694824219,12.0,12.319999694824219,160397.0
+2022-06-15,12.34000015258789,13.300000190734863,12.34000015258789,12.699999809265137,488873.0
+2022-06-16,12.899999618530273,13.180000305175781,12.800000190734863,12.960000038146973,471293.0
+2022-06-19,12.9399995803833,13.039999961853027,12.899999618530273,12.960000038146973,144190.0
+2022-06-20,12.420000076293945,12.859999656677246,12.420000076293945,12.859999656677246,48062.0
+2022-06-21,12.619999885559082,12.920000076293945,12.619999885559082,12.899999618530273,152936.0
+2022-06-22,13.180000305175781,13.180000305175781,12.699999809265137,12.739999771118164,94493.0
+2022-06-23,12.739999771118164,12.880000114440918,12.739999771118164,12.880000114440918,39396.0
+2022-06-26,12.800000190734863,12.899999618530273,12.640000343322754,12.640000343322754,125833.0
+2022-06-27,12.600000381469727,12.880000114440918,12.5,12.699999809265137,109995.0
+2022-06-28,12.520000457763672,12.520000457763672,12.5,12.5,249385.0
+2022-06-29,12.5,12.5,12.039999961853027,12.039999961853027,235697.0
+2022-06-30,12.0,12.0,11.800000190734863,11.819999694824219,120345.0
+2022-07-03,11.819999694824219,11.819999694824219,11.579999923706055,11.699999809265137,86780.0
+2022-07-04,11.680000305175781,12.0600004196167,11.680000305175781,12.020000457763672,90541.0
+2022-07-05,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,49417.0
+2022-07-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,12083.0
+2022-07-13,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,20381.0
+2022-07-14,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,13591.0
+2022-07-17,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,5414.0
+2022-07-18,12.0,12.020000457763672,12.0,12.020000457763672,12809.0
+2022-07-19,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,14118.0
+2022-07-20,12.15999984741211,12.359999656677246,12.15999984741211,12.199999809265137,41621.0
+2022-07-21,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,10834.0
+2022-07-24,12.260000228881836,12.260000228881836,12.199999809265137,12.260000228881836,45065.0
+2022-07-25,12.34000015258789,12.399999618530273,12.199999809265137,12.199999809265137,357249.0
+2022-07-26,12.319999694824219,12.399999618530273,12.319999694824219,12.399999618530273,20274.0
+2022-07-27,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,11903.0
+2022-07-28,12.5,12.5,12.220000267028809,12.220000267028809,34409.0
+2022-07-31,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,18551.0
+2022-08-01,12.300000190734863,12.319999694824219,12.300000190734863,12.319999694824219,21536.0
+2022-08-02,12.399999618530273,12.640000343322754,12.399999618530273,12.640000343322754,73119.0
+2022-08-03,12.699999809265137,13.0,12.680000305175781,12.680000305175781,111414.0
+2022-08-04,12.699999809265137,12.9399995803833,12.699999809265137,12.800000190734863,72520.0
+2022-08-07,12.9399995803833,12.9399995803833,12.84000015258789,12.84000015258789,20659.0
+2022-08-08,12.800000190734863,13.0,12.800000190734863,12.880000114440918,100285.0
+2022-08-09,12.899999618530273,12.899999618530273,12.880000114440918,12.880000114440918,38148.0
+2022-08-10,13.0,13.100000381469727,13.0,13.100000381469727,83055.0
+2022-08-11,13.119999885559082,13.239999771118164,13.119999885559082,13.220000267028809,72018.0
+2022-08-14,13.239999771118164,13.300000190734863,13.239999771118164,13.300000190734863,38545.0
+2022-08-15,13.380000114440918,13.600000381469727,13.380000114440918,13.5,90450.0
+2022-08-16,13.5,13.899999618530273,13.5,13.899999618530273,112947.0
+2022-08-17,13.739999771118164,14.0,13.739999771118164,14.0,134062.0
+2022-08-18,13.920000076293945,13.920000076293945,13.65999984741211,13.65999984741211,148432.0
+2022-08-21,13.680000305175781,13.819999694824219,13.4399995803833,13.739999771118164,202383.0
+2022-08-22,13.720000267028809,13.800000190734863,13.699999809265137,13.720000267028809,669784.0
+2022-08-23,13.720000267028809,13.800000190734863,13.699999809265137,13.699999809265137,116632.0
+2022-08-24,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,23312.0
+2022-08-25,13.699999809265137,13.699999809265137,13.680000305175781,13.680000305175781,24665.0
+2022-08-28,13.579999923706055,13.699999809265137,13.579999923706055,13.619999885559082,75189.0
+2022-08-29,13.699999809265137,13.720000267028809,13.699999809265137,13.699999809265137,54786.0
+2022-08-30,13.699999809265137,13.760000228881836,13.640000343322754,13.640000343322754,33582.0
+2022-08-31,13.5,13.5,13.140000343322754,13.140000343322754,109847.0
+2022-09-01,13.140000343322754,13.140000343322754,13.020000457763672,13.020000457763672,60802.0
+2022-09-04,12.819999694824219,12.819999694824219,12.600000381469727,12.600000381469727,83461.0
+2022-09-05,12.5,12.5,12.460000038146973,12.5,56118.0
+2022-09-06,12.5,12.5,12.300000190734863,12.300000190734863,54489.0
+2022-09-07,12.300000190734863,12.300000190734863,12.15999984741211,12.199999809265137,88137.0
+2022-09-08,12.239999771118164,12.359999656677246,12.239999771118164,12.300000190734863,29021.0
+2022-09-11,12.539999961853027,12.539999961853027,12.359999656677246,12.359999656677246,63796.0
+2022-09-12,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,9349.0
+2022-09-13,12.4399995803833,12.5,12.4399995803833,12.460000038146973,22318.0
+2022-09-14,12.199999809265137,12.199999809265137,12.180000305175781,12.180000305175781,66633.0
+2022-09-15,12.199999809265137,12.960000038146973,12.199999809265137,12.279999732971191,285486.0
+2022-09-18,12.279999732971191,12.319999694824219,12.279999732971191,12.319999694824219,66569.0
+2022-09-19,12.34000015258789,12.359999656677246,12.34000015258789,12.359999656677246,27676.0
+2022-09-20,12.300000190734863,12.319999694824219,12.300000190734863,12.319999694824219,64712.0
+2022-09-21,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,27908.0
+2022-09-25,12.239999771118164,12.479999542236328,12.220000267028809,12.479999542236328,58999.0
+2022-09-26,12.319999694824219,12.319999694824219,12.279999732971191,12.279999732971191,83773.0
+2022-09-27,12.279999732971191,12.279999732971191,12.260000228881836,12.260000228881836,34465.0
+2022-09-28,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,11406.0
+2022-09-29,12.260000228881836,12.319999694824219,12.260000228881836,12.319999694824219,49786.0
+2022-10-02,12.260000228881836,12.479999542236328,12.260000228881836,12.4399995803833,43384.0
+2022-10-03,12.460000038146973,12.640000343322754,12.4399995803833,12.640000343322754,62815.0
+2022-10-04,12.880000114440918,13.399999618530273,12.880000114440918,13.319999694824219,3477624.0
+2022-10-05,13.319999694824219,13.319999694824219,13.039999961853027,13.039999961853027,24772.0
+2022-10-06,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,16772.0
+2022-10-09,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,15933.0
+2022-10-10,12.899999618530273,12.899999618530273,12.880000114440918,12.880000114440918,21743.0
+2022-10-11,12.859999656677246,12.859999656677246,12.819999694824219,12.84000015258789,41920.0
+2022-10-12,13.0,13.0,13.0,13.0,93342.0
+2022-10-13,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,15136.0
+2022-10-16,12.800000190734863,12.819999694824219,12.600000381469727,12.600000381469727,137418.0
+2022-10-17,12.65999984741211,12.720000267028809,12.65999984741211,12.680000305175781,78565.0
+2022-10-18,12.720000267028809,12.720000267028809,12.699999809265137,12.699999809265137,34556.0
+2022-10-19,12.619999885559082,12.619999885559082,12.5600004196167,12.5600004196167,29416.0
+2022-10-20,12.539999961853027,12.579999923706055,12.539999961853027,12.579999923706055,30602.0
+2022-10-23,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,24859.0
+2022-10-24,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,18755.0
+2022-10-25,12.5600004196167,12.579999923706055,12.420000076293945,12.479999542236328,47502.0
+2022-10-26,12.479999542236328,12.5600004196167,12.4399995803833,12.5600004196167,32927.0
+2022-10-27,12.5600004196167,12.600000381469727,12.5600004196167,12.579999923706055,140145.0
+2022-10-30,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,7096.0
+2022-10-31,12.579999923706055,12.640000343322754,12.579999923706055,12.619999885559082,24361.0
+2022-11-01,12.619999885559082,12.699999809265137,12.619999885559082,12.640000343322754,83312.0
+2022-11-02,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,20082.0
+2022-11-03,12.220000267028809,12.319999694824219,12.199999809265137,12.319999694824219,138887.0
+2022-11-06,12.34000015258789,12.380000114440918,12.300000190734863,12.380000114440918,25927.0
+2022-11-07,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,9593.0
+2022-11-08,12.420000076293945,12.420000076293945,12.359999656677246,12.359999656677246,16377.0
+2022-11-09,12.420000076293945,12.5,12.420000076293945,12.5,43485.0
+2022-11-10,12.399999618530273,12.399999618530273,12.300000190734863,12.399999618530273,52586.0
+2022-11-13,12.300000190734863,12.359999656677246,12.300000190734863,12.359999656677246,244061.0
+2022-11-14,12.4399995803833,12.539999961853027,12.300000190734863,12.300000190734863,242463.0
+2022-11-15,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,11735.0
+2022-11-16,12.300000190734863,12.399999618530273,12.300000190734863,12.399999618530273,15075.0
+2022-11-17,12.279999732971191,12.359999656677246,12.279999732971191,12.359999656677246,20148.0
+2022-11-20,12.359999656677246,12.399999618530273,12.359999656677246,12.399999618530273,61712.0
+2022-11-21,12.15999984741211,12.15999984741211,12.140000343322754,12.140000343322754,26357.0
+2022-11-22,12.100000381469727,12.119999885559082,12.100000381469727,12.100000381469727,29296.0
+2022-11-24,12.020000457763672,12.039999961853027,12.020000457763672,12.039999961853027,57001.0
+2022-11-27,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,24517.0
+2022-11-28,12.199999809265137,12.199999809265137,12.079999923706055,12.079999923706055,17619.0
+2022-11-29,12.140000343322754,12.140000343322754,11.880000114440918,11.9399995803833,112332.0
+2022-11-30,11.960000038146973,11.979999542236328,11.960000038146973,11.979999542236328,13503.0
+2022-12-01,12.0,12.0,11.979999542236328,11.979999542236328,17486.0
+2022-12-04,12.0,12.0,11.979999542236328,11.979999542236328,22176.0
+2022-12-05,11.9399995803833,11.9399995803833,11.899999618530273,11.899999618530273,20510.0
+2022-12-06,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,24982.0
+2022-12-07,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,5672.0
+2022-12-08,11.84000015258789,12.039999961853027,11.84000015258789,12.039999961853027,21543.0
+2022-12-11,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,9490.0
+2022-12-12,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,10895.0
+2022-12-13,11.899999618530273,11.899999618530273,11.859999656677246,11.880000114440918,33790.0
+2022-12-14,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,14715.0
+2022-12-15,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,5931.0
+2022-12-18,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,4675.0
+2022-12-19,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,8429.0
+2022-12-20,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,10022.0
+2022-12-21,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,1594.0
+2022-12-22,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,9392.0
+2022-12-25,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,8788.0
+2022-12-26,11.920000076293945,12.079999923706055,11.920000076293945,12.079999923706055,23412.0
+2022-12-27,12.079999923706055,12.100000381469727,11.800000190734863,11.800000190734863,83568.0
+2022-12-28,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,23341.0
+2022-12-29,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,13655.0
+2023-01-01,11.899999618530273,11.9399995803833,11.899999618530273,11.9399995803833,19679.0
+2023-01-02,11.9399995803833,12.0,11.9399995803833,12.0,18514.0
+2023-01-03,12.0,12.039999961853027,12.0,12.0,135219.0
+2023-01-04,12.0,12.0,11.899999618530273,11.920000076293945,67748.0
+2023-01-05,11.899999618530273,11.899999618530273,11.800000190734863,11.800000190734863,31605.0
+2023-01-08,11.84000015258789,12.0,11.84000015258789,11.859999656677246,99422.0
+2023-01-09,12.039999961853027,12.039999961853027,11.920000076293945,11.920000076293945,46255.0
+2023-01-10,11.899999618530273,11.899999618530273,11.819999694824219,11.819999694824219,37294.0
+2023-01-11,11.979999542236328,12.100000381469727,11.979999542236328,12.100000381469727,18552.0
+2023-01-12,12.079999923706055,12.100000381469727,11.84000015258789,11.920000076293945,111146.0
+2023-01-15,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,42367.0
+2023-01-16,11.859999656677246,11.859999656677246,11.779999732971191,11.779999732971191,127420.0
+2023-01-17,11.800000190734863,11.800000190734863,11.739999771118164,11.739999771118164,44135.0
+2023-01-18,11.739999771118164,11.739999771118164,11.680000305175781,11.739999771118164,48228.0
+2023-01-19,11.739999771118164,11.779999732971191,11.699999809265137,11.699999809265137,47994.0
+2023-01-22,11.65999984741211,11.699999809265137,11.65999984741211,11.699999809265137,47228.0
+2023-01-23,11.65999984741211,11.979999542236328,11.65999984741211,11.800000190734863,68252.0
+2023-01-24,11.699999809265137,11.859999656677246,11.699999809265137,11.859999656677246,25874.0
+2023-01-25,11.779999732971191,12.0,11.699999809265137,12.0,84828.0
+2023-01-26,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,21787.0
+2023-01-29,11.960000038146973,12.15999984741211,11.960000038146973,12.0,203592.0
+2023-01-30,11.920000076293945,11.9399995803833,11.920000076293945,11.9399995803833,33166.0
+2023-01-31,11.920000076293945,12.180000305175781,11.779999732971191,11.779999732971191,102330.0
+2023-02-01,11.65999984741211,11.65999984741211,11.34000015258789,11.34000015258789,232520.0
+2023-02-02,11.399999618530273,11.699999809265137,11.380000114440918,11.640000343322754,82638.0
+2023-02-05,11.640000343322754,11.640000343322754,11.420000076293945,11.420000076293945,67092.0
+2023-02-06,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,49822.0
+2023-02-07,11.399999618530273,11.420000076293945,11.399999618530273,11.420000076293945,31667.0
+2023-02-08,11.380000114440918,11.539999961853027,11.300000190734863,11.539999961853027,43502.0
+2023-02-09,11.5,11.539999961853027,11.5,11.539999961853027,25785.0
+2023-02-12,11.520000457763672,11.520000457763672,11.399999618530273,11.399999618530273,62285.0
+2023-02-13,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,36665.0
+2023-02-14,11.359999656677246,11.359999656677246,11.34000015258789,11.34000015258789,17025.0
+2023-02-15,11.300000190734863,11.34000015258789,11.239999771118164,11.239999771118164,94508.0
+2023-02-16,11.260000228881836,11.260000228881836,11.180000305175781,11.239999771118164,64529.0
+2023-02-19,11.100000381469727,11.100000381469727,10.899999618530273,11.0,120447.0
+2023-02-20,10.960000038146973,10.960000038146973,10.399999618530273,10.619999885559082,229303.0
+2023-02-21,10.4399995803833,10.4399995803833,10.359999656677246,10.359999656677246,85831.0
+2023-02-23,10.380000114440918,10.399999618530273,10.380000114440918,10.399999618530273,36740.0
+2023-02-26,10.479999542236328,10.520000457763672,10.460000038146973,10.5,158639.0
+2023-02-27,10.600000381469727,10.600000381469727,10.319999694824219,10.319999694824219,130295.0
+2023-02-28,10.260000228881836,10.300000190734863,10.079999923706055,10.239999771118164,333862.0
+2023-03-01,10.260000228881836,10.34000015258789,10.199999809265137,10.300000190734863,105315.0
+2023-03-02,10.399999618530273,10.460000038146973,10.34000015258789,10.460000038146973,76876.0
+2023-03-05,10.539999961853027,10.579999923706055,10.539999961853027,10.579999923706055,27384.0
+2023-03-06,10.619999885559082,10.779999732971191,10.619999885559082,10.680000305175781,54500.0
+2023-03-07,10.680000305175781,10.680000305175781,10.539999961853027,10.5600004196167,73774.0
+2023-03-08,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,9132.0
+2023-03-09,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,13006.0
+2023-03-12,10.739999771118164,10.739999771118164,10.5600004196167,10.579999923706055,117805.0
+2023-03-13,10.600000381469727,10.600000381469727,10.579999923706055,10.600000381469727,23978.0
+2023-03-14,10.640000343322754,10.65999984741211,10.579999923706055,10.619999885559082,48062.0
+2023-03-15,10.619999885559082,10.619999885559082,10.600000381469727,10.600000381469727,18086.0
+2023-03-16,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,11751.0
+2023-03-19,10.539999961853027,10.539999961853027,10.479999542236328,10.5,58328.0
+2023-03-20,10.479999542236328,10.819999694824219,10.479999542236328,10.600000381469727,50299.0
+2023-03-21,10.479999542236328,10.5,10.479999542236328,10.5,44914.0
+2023-03-22,10.479999542236328,10.479999542236328,10.380000114440918,10.380000114440918,108325.0
+2023-03-23,10.460000038146973,10.800000190734863,10.380000114440918,10.579999923706055,106682.0
+2023-03-26,10.600000381469727,10.65999984741211,10.600000381469727,10.600000381469727,24278.0
+2023-03-27,10.739999771118164,10.760000228881836,10.680000305175781,10.739999771118164,36026.0
+2023-03-28,10.739999771118164,10.800000190734863,10.699999809265137,10.699999809265137,45676.0
+2023-03-29,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,11966.0
+2023-03-30,10.899999618530273,11.0,10.880000114440918,10.880000114440918,104347.0
+2023-04-02,11.0,11.0600004196167,10.979999542236328,11.039999961853027,114551.0
+2023-04-03,11.0600004196167,11.0600004196167,10.84000015258789,10.960000038146973,136491.0
+2023-04-04,10.960000038146973,10.960000038146973,10.899999618530273,10.920000076293945,83445.0
+2023-04-05,11.0,11.100000381469727,10.979999542236328,10.979999542236328,80247.0
+2023-04-06,11.0,11.020000457763672,11.0,11.020000457763672,62341.0
+2023-04-09,11.119999885559082,11.119999885559082,11.020000457763672,11.020000457763672,64812.0
+2023-04-10,11.0,11.039999961853027,11.0,11.020000457763672,165034.0
+2023-04-11,10.979999542236328,11.0,10.979999542236328,11.0,35973.0
+2023-04-12,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,23832.0
+2023-04-13,11.100000381469727,11.220000267028809,11.100000381469727,11.199999809265137,49811.0
+2023-04-16,11.380000114440918,11.380000114440918,11.34000015258789,11.34000015258789,48319.0
+2023-04-17,11.319999694824219,11.399999618530273,11.319999694824219,11.399999618530273,25341.0
+2023-04-25,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,17248.0
+2023-04-26,11.520000457763672,11.600000381469727,11.520000457763672,11.600000381469727,35651.0
+2023-04-27,11.479999542236328,11.5,11.399999618530273,11.399999618530273,55521.0
+2023-04-30,11.399999618530273,11.640000343322754,11.399999618530273,11.640000343322754,50886.0
+2023-05-01,11.899999618530273,11.899999618530273,11.779999732971191,11.779999732971191,66957.0
+2023-05-02,11.640000343322754,11.760000228881836,11.640000343322754,11.720000267028809,48221.0
+2023-05-03,11.760000228881836,11.760000228881836,11.619999885559082,11.699999809265137,89630.0
+2023-05-04,11.699999809265137,11.779999732971191,11.699999809265137,11.779999732971191,102355.0
+2023-05-07,11.680000305175781,11.699999809265137,11.65999984741211,11.680000305175781,94028.0
+2023-05-08,11.619999885559082,11.699999809265137,11.579999923706055,11.699999809265137,68543.0
+2023-05-09,11.579999923706055,11.579999923706055,11.5,11.5600004196167,122606.0
+2023-05-10,11.760000228881836,11.84000015258789,11.579999923706055,11.600000381469727,125480.0
+2023-05-11,11.739999771118164,11.739999771118164,11.399999618530273,11.399999618530273,200998.0
+2023-05-14,11.5,11.5600004196167,11.399999618530273,11.4399995803833,102319.0
+2023-05-15,11.420000076293945,11.420000076293945,11.100000381469727,11.15999984741211,194585.0
+2023-05-16,11.100000381469727,11.119999885559082,10.979999542236328,10.979999542236328,387782.0
+2023-05-17,10.979999542236328,10.979999542236328,10.779999732971191,10.979999542236328,302839.0
+2023-05-18,,,,,
+2023-05-21,10.979999542236328,10.979999542236328,10.9399995803833,10.960000038146973,137724.0
+2023-05-22,10.920000076293945,11.020000457763672,10.920000076293945,11.020000457763672,60872.0
+2023-05-23,11.0,11.0,10.9399995803833,10.9399995803833,76117.0
+2023-05-24,,,,,
+2023-05-25,11.0,11.039999961853027,10.9399995803833,10.960000038146973,96911.0
+2023-05-28,11.0,11.0,11.0,11.0,52229.0
+2023-05-29,,,,,
+2023-05-30,10.979999542236328,11.0,10.960000038146973,10.960000038146973,53433.0
+2023-05-31,11.0,11.0,11.0,11.0,27091.0
+2023-06-01,11.0600004196167,11.239999771118164,11.020000457763672,11.220000267028809,116926.0
+2023-06-04,11.239999771118164,11.239999771118164,11.15999984741211,11.180000305175781,62066.0
+2023-06-05,11.15999984741211,11.199999809265137,11.140000343322754,11.140000343322754,170647.0
+2023-06-06,11.15999984741211,11.199999809265137,11.15999984741211,11.199999809265137,90636.0
+2023-06-07,11.140000343322754,11.180000305175781,11.079999923706055,11.079999923706055,255650.0
+2023-06-08,11.100000381469727,11.180000305175781,11.079999923706055,11.180000305175781,49168.0
+2023-06-11,11.180000305175781,11.180000305175781,11.100000381469727,11.15999984741211,56920.0
+2023-06-12,11.15999984741211,11.199999809265137,11.15999984741211,11.199999809265137,102525.0
+2023-06-13,11.199999809265137,11.199999809265137,11.180000305175781,11.180000305175781,58580.0
+2023-06-14,11.199999809265137,11.199999809265137,11.15999984741211,11.180000305175781,70698.0
+2023-06-15,11.239999771118164,11.380000114440918,11.220000267028809,11.359999656677246,178973.0
+2023-06-18,11.34000015258789,11.880000114440918,11.34000015258789,11.399999618530273,459931.0
+2023-06-19,11.380000114440918,11.5,11.119999885559082,11.199999809265137,254873.0
+2023-06-20,11.300000190734863,11.300000190734863,11.119999885559082,11.180000305175781,63176.0
+2023-06-21,11.260000228881836,11.34000015258789,11.119999885559082,11.239999771118164,78733.0
+2023-06-22,11.279999732971191,11.319999694824219,11.15999984741211,11.300000190734863,101860.0
+2023-07-02,11.279999732971191,11.300000190734863,11.199999809265137,11.220000267028809,64565.0
+2023-07-03,,,,,
+2023-07-04,,,,,
+2023-07-05,,,,,
+2023-07-06,11.300000190734863,11.319999694824219,11.239999771118164,11.279999732971191,58578.0
+2023-07-09,11.279999732971191,11.5,11.260000228881836,11.34000015258789,104449.0
+2023-07-10,11.34000015258789,11.479999542236328,11.34000015258789,11.4399995803833,93662.0
+2023-07-11,,,,,
+2023-07-12,,,,,
+2023-07-13,11.260000228881836,11.300000190734863,11.119999885559082,11.140000343322754,198232.0
+2023-07-16,11.140000343322754,11.779999732971191,11.140000343322754,11.420000076293945,267081.0
+2023-07-17,11.479999542236328,11.479999542236328,11.34000015258789,11.359999656677246,90675.0
+2023-07-18,,,,,
+2023-07-19,11.579999923706055,11.619999885559082,11.460000038146973,11.5,108476.0
+2023-07-20,11.520000457763672,11.579999923706055,11.359999656677246,11.479999542236328,158109.0
+2023-07-23,11.5,11.600000381469727,11.460000038146973,11.520000457763672,110984.0
+2023-07-24,11.359999656677246,11.359999656677246,11.300000190734863,11.319999694824219,78481.0
+2023-07-25,,,,,
+2023-07-26,11.34000015258789,11.34000015258789,11.260000228881836,11.300000190734863,41279.0
+2023-07-27,11.260000228881836,11.34000015258789,11.220000267028809,11.34000015258789,39418.0
+2023-07-30,11.34000015258789,11.579999923706055,11.300000190734863,11.5,162703.0
+2023-07-31,,,,,
+2023-08-01,,,,,
+2023-08-02,,,,,
+2023-08-03,11.4399995803833,11.65999984741211,11.399999618530273,11.4399995803833,152329.0
+2023-08-06,11.420000076293945,11.460000038146973,11.359999656677246,11.399999618530273,46531.0
+2023-08-07,11.380000114440918,11.399999618530273,11.100000381469727,11.140000343322754,130860.0
+2023-08-08,11.359999656677246,11.359999656677246,11.119999885559082,11.140000343322754,76135.0
+2023-08-09,11.15999984741211,11.279999732971191,11.140000343322754,11.220000267028809,34178.0
+2023-08-10,11.279999732971191,11.279999732971191,11.100000381469727,11.100000381469727,79026.0
+2023-08-13,11.380000114440918,11.380000114440918,11.0,11.15999984741211,166858.0
+2023-08-14,11.180000305175781,11.239999771118164,11.100000381469727,11.100000381469727,59375.0
+2023-08-15,11.119999885559082,11.199999809265137,11.100000381469727,11.119999885559082,17842.0
+2023-08-16,11.079999923706055,11.220000267028809,11.079999923706055,11.199999809265137,53052.0
+2023-08-17,11.180000305175781,11.199999809265137,11.0,11.100000381469727,62120.0
+2023-08-20,11.100000381469727,11.319999694824219,11.100000381469727,11.319999694824219,53230.0
+2023-08-21,11.319999694824219,11.34000015258789,11.100000381469727,11.119999885559082,43662.0
+2023-08-22,11.140000343322754,11.140000343322754,11.0600004196167,11.079999923706055,43704.0
+2023-08-23,11.100000381469727,11.15999984741211,11.039999961853027,11.079999923706055,39870.0
+2023-08-24,11.15999984741211,11.199999809265137,11.079999923706055,11.199999809265137,54308.0
+2023-08-27,11.199999809265137,11.279999732971191,11.15999984741211,11.279999732971191,27628.0
+2023-08-28,11.300000190734863,11.520000457763672,11.260000228881836,11.399999618530273,177124.0
+2023-08-29,11.399999618530273,11.420000076293945,11.279999732971191,11.380000114440918,43696.0
+2023-08-30,11.359999656677246,11.5,11.319999694824219,11.399999618530273,71402.0
+2023-08-31,11.420000076293945,11.479999542236328,11.260000228881836,11.260000228881836,53198.0
+2023-09-03,11.260000228881836,11.399999618530273,11.239999771118164,11.260000228881836,87444.0
+2023-09-04,11.260000228881836,11.479999542236328,11.260000228881836,11.399999618530273,36172.0
+2023-09-05,11.399999618530273,11.479999542236328,11.260000228881836,11.279999732971191,77241.0
+2023-09-06,11.260000228881836,11.4399995803833,11.239999771118164,11.279999732971191,45544.0
+2023-09-07,11.239999771118164,11.260000228881836,11.180000305175781,11.199999809265137,68152.0
+2023-09-10,11.199999809265137,11.319999694824219,11.180000305175781,11.180000305175781,55150.0
+2023-09-11,11.180000305175781,11.199999809265137,11.140000343322754,11.15999984741211,45025.0
+2023-09-12,11.15999984741211,11.34000015258789,11.140000343322754,11.180000305175781,108703.0
+2023-09-13,11.199999809265137,11.239999771118164,11.140000343322754,11.180000305175781,30829.0
+2023-09-14,11.180000305175781,11.239999771118164,11.100000381469727,11.239999771118164,122081.0
+2023-09-17,11.239999771118164,11.279999732971191,11.100000381469727,11.239999771118164,66861.0
+2023-09-18,11.079999923706055,11.239999771118164,11.0600004196167,11.0600004196167,126490.0
+2023-09-19,11.0600004196167,11.140000343322754,11.020000457763672,11.020000457763672,69831.0
+2023-09-20,11.039999961853027,11.220000267028809,11.0,11.119999885559082,111989.0
+2023-09-21,11.119999885559082,11.119999885559082,10.960000038146973,11.039999961853027,72239.0
+2023-09-25,11.079999923706055,11.079999923706055,10.960000038146973,10.979999542236328,45912.0
+2023-09-26,10.960000038146973,10.979999542236328,10.819999694824219,10.899999618530273,71032.0
+2023-09-27,10.899999618530273,11.0,10.760000228881836,10.779999732971191,215873.0
+2023-09-28,10.859999656677246,10.859999656677246,10.739999771118164,10.760000228881836,119013.0
+2023-10-01,10.84000015258789,10.84000015258789,10.739999771118164,10.760000228881836,54702.0
+2023-10-02,10.800000190734863,10.899999618530273,10.779999732971191,10.859999656677246,24383.0
+2023-10-03,10.920000076293945,10.9399995803833,10.800000190734863,10.800000190734863,31682.0
+2023-10-04,10.960000038146973,10.960000038146973,10.779999732971191,10.859999656677246,76164.0
+2023-10-05,10.9399995803833,11.039999961853027,10.859999656677246,11.020000457763672,49028.0
+2023-10-08,11.020000457763672,11.100000381469727,10.960000038146973,10.960000038146973,31856.0
+2023-10-09,10.899999618530273,11.0,10.779999732971191,10.800000190734863,86009.0
+2023-10-10,10.819999694824219,10.819999694824219,10.760000228881836,10.800000190734863,107030.0
+2023-10-11,10.760000228881836,10.84000015258789,10.760000228881836,10.800000190734863,25076.0
+2023-10-12,10.819999694824219,10.920000076293945,10.779999732971191,10.800000190734863,31482.0
+2023-10-15,10.819999694824219,10.960000038146973,10.800000190734863,10.899999618530273,15169.0
+2023-10-16,11.079999923706055,11.079999923706055,10.859999656677246,10.920000076293945,21084.0
+2023-10-17,10.920000076293945,10.979999542236328,10.899999618530273,10.9399995803833,10006.0
+2023-10-18,10.9399995803833,10.979999542236328,10.899999618530273,10.9399995803833,8568.0
+2023-10-19,10.899999618530273,11.0600004196167,10.880000114440918,11.0,20558.0
+2023-10-22,11.0,11.039999961853027,10.880000114440918,10.9399995803833,36864.0
+2023-10-23,11.0,11.0,10.779999732971191,10.84000015258789,24730.0
+2023-10-24,10.800000190734863,10.9399995803833,10.779999732971191,10.9399995803833,23269.0
+2023-10-25,10.9399995803833,10.9399995803833,10.739999771118164,10.779999732971191,188264.0
+2023-10-26,10.779999732971191,10.880000114440918,10.760000228881836,10.779999732971191,145407.0
+2023-10-29,10.779999732971191,10.880000114440918,10.779999732971191,10.880000114440918,9311.0
+2023-10-30,10.880000114440918,10.920000076293945,10.819999694824219,10.859999656677246,14530.0
+2023-10-31,10.880000114440918,10.9399995803833,10.84000015258789,10.9399995803833,14168.0
+2023-11-01,10.960000038146973,11.020000457763672,10.859999656677246,10.920000076293945,28014.0
+2023-11-02,10.920000076293945,10.960000038146973,10.880000114440918,10.880000114440918,22502.0
+2023-11-05,10.9399995803833,11.039999961853027,10.9399995803833,11.039999961853027,25336.0
+2023-11-06,11.039999961853027,11.0600004196167,10.9399995803833,10.979999542236328,17664.0
+2023-11-07,10.9399995803833,12.0,10.9399995803833,10.960000038146973,173431.0
+2023-11-08,10.979999542236328,10.979999542236328,10.859999656677246,10.859999656677246,42874.0
+2023-11-09,10.5600004196167,10.779999732971191,10.5600004196167,10.640000343322754,235452.0
+2023-11-12,10.640000343322754,10.680000305175781,10.619999885559082,10.65999984741211,25343.0
+2023-11-13,10.65999984741211,10.699999809265137,10.600000381469727,10.680000305175781,15988.0
+2023-11-14,10.65999984741211,10.699999809265137,10.640000343322754,10.65999984741211,38798.0
+2023-11-15,10.680000305175781,10.960000038146973,10.680000305175781,10.760000228881836,95678.0
+2023-11-16,10.760000228881836,10.920000076293945,10.720000267028809,10.84000015258789,52636.0
+2023-11-19,10.84000015258789,10.84000015258789,10.779999732971191,10.800000190734863,35307.0
+2023-11-20,10.819999694824219,10.899999618530273,10.779999732971191,10.899999618530273,57856.0
+2023-11-21,10.920000076293945,10.920000076293945,10.800000190734863,10.84000015258789,13427.0
+2023-11-22,10.84000015258789,10.859999656677246,10.720000267028809,10.739999771118164,28281.0
+2023-11-23,10.760000228881836,10.819999694824219,10.739999771118164,10.800000190734863,48973.0
+2023-11-26,10.84000015258789,10.920000076293945,10.819999694824219,10.859999656677246,248875.0
+2023-11-27,10.859999656677246,10.899999618530273,10.720000267028809,10.779999732971191,179836.0
+2023-11-28,10.859999656677246,10.880000114440918,10.600000381469727,10.600000381469727,140753.0
+2023-11-29,10.619999885559082,10.619999885559082,10.5,10.539999961853027,81062.0
+2023-11-30,10.539999961853027,10.619999885559082,10.539999961853027,10.579999923706055,39929.0
+2023-12-03,10.600000381469727,10.65999984741211,10.5600004196167,10.619999885559082,33008.0
+2023-12-04,10.619999885559082,10.640000343322754,10.579999923706055,10.600000381469727,18706.0
+2023-12-05,10.619999885559082,10.640000343322754,10.600000381469727,10.619999885559082,22815.0
+2023-12-06,10.640000343322754,10.739999771118164,10.600000381469727,10.699999809265137,27435.0
+2023-12-07,10.720000267028809,10.859999656677246,10.720000267028809,10.779999732971191,72802.0
+2023-12-10,10.920000076293945,10.920000076293945,10.819999694824219,10.899999618530273,19808.0
+2023-12-11,10.899999618530273,10.9399995803833,10.859999656677246,10.880000114440918,122513.0
+2023-12-12,10.880000114440918,10.899999618530273,10.819999694824219,10.859999656677246,60380.0
+2023-12-13,10.859999656677246,11.279999732971191,10.859999656677246,11.039999961853027,195580.0
+2023-12-14,11.020000457763672,11.0600004196167,10.920000076293945,10.979999542236328,156521.0
+2023-12-17,10.979999542236328,11.039999961853027,10.960000038146973,11.0,685473.0
+2023-12-18,11.0,11.119999885559082,10.960000038146973,11.0,92187.0
+2023-12-19,11.0,11.100000381469727,10.979999542236328,11.020000457763672,89509.0
+2023-12-20,11.020000457763672,11.15999984741211,11.0,11.119999885559082,132996.0
+2023-12-21,11.15999984741211,11.399999618530273,11.119999885559082,11.15999984741211,64828.0
+2023-12-24,11.180000305175781,11.260000228881836,11.15999984741211,11.239999771118164,193011.0
+2023-12-25,11.239999771118164,11.239999771118164,11.15999984741211,11.239999771118164,64474.0
+2023-12-26,11.239999771118164,11.300000190734863,11.199999809265137,11.260000228881836,41973.0
+2023-12-27,11.239999771118164,11.300000190734863,11.15999984741211,11.220000267028809,22329.0
+2023-12-28,11.279999732971191,11.279999732971191,11.180000305175781,11.260000228881836,37367.0
+2023-12-31,11.239999771118164,11.359999656677246,11.199999809265137,11.319999694824219,69950.0
+2024-01-01,11.319999694824219,11.399999618530273,11.279999732971191,11.319999694824219,27715.0
+2024-01-02,11.319999694824219,11.359999656677246,11.199999809265137,11.300000190734863,42807.0
+2024-01-03,11.300000190734863,11.300000190734863,11.180000305175781,11.220000267028809,37126.0
+2024-01-04,11.220000267028809,11.300000190734863,11.15999984741211,11.260000228881836,41288.0
+2024-01-07,11.220000267028809,11.279999732971191,11.199999809265137,11.279999732971191,28002.0
+2024-01-08,11.220000267028809,11.300000190734863,11.199999809265137,11.260000228881836,55540.0
+2024-01-09,11.300000190734863,11.300000190734863,11.220000267028809,11.279999732971191,19258.0
+2024-01-10,11.260000228881836,11.359999656677246,11.199999809265137,11.34000015258789,64843.0
+2024-01-11,11.380000114440918,11.420000076293945,11.279999732971191,11.279999732971191,12133.0
+2024-01-14,11.300000190734863,11.300000190734863,11.199999809265137,11.220000267028809,49927.0
+2024-01-15,11.220000267028809,11.359999656677246,11.0,11.079999923706055,92969.0
+2024-01-16,11.100000381469727,11.319999694824219,11.079999923706055,11.319999694824219,101957.0
+2024-01-17,11.079999923706055,11.239999771118164,11.079999923706055,11.199999809265137,39800.0
+2024-01-18,11.199999809265137,11.199999809265137,11.0,11.15999984741211,46263.0
+2024-01-21,11.020000457763672,11.220000267028809,11.0,11.199999809265137,41811.0
+2024-01-22,11.180000305175781,11.279999732971191,11.140000343322754,11.15999984741211,29785.0
+2024-01-23,11.180000305175781,11.180000305175781,10.979999542236328,11.079999923706055,136653.0
+2024-01-24,11.0,11.180000305175781,11.0,11.140000343322754,57540.0
+2024-01-25,11.140000343322754,11.34000015258789,11.140000343322754,11.279999732971191,72792.0
+2024-01-28,11.279999732971191,12.15999984741211,11.239999771118164,11.640000343322754,330756.0
+2024-01-29,11.779999732971191,12.579999923706055,11.779999732971191,11.899999618530273,1437771.0
+2024-01-30,11.800000190734863,11.960000038146973,11.180000305175781,11.180000305175781,441574.0
+2024-01-31,11.260000228881836,11.5600004196167,11.140000343322754,11.199999809265137,259869.0
+2024-02-01,11.380000114440918,11.380000114440918,11.0600004196167,11.079999923706055,156344.0
+2024-02-04,11.0600004196167,11.239999771118164,11.039999961853027,11.100000381469727,39939.0
+2024-02-05,11.100000381469727,11.199999809265137,11.100000381469727,11.119999885559082,110808.0
+2024-02-06,11.140000343322754,11.239999771118164,11.119999885559082,11.199999809265137,36561.0
+2024-02-07,11.199999809265137,11.199999809265137,11.100000381469727,11.140000343322754,43755.0
+2024-02-08,11.15999984741211,11.180000305175781,11.039999961853027,11.079999923706055,79479.0
+2024-02-11,11.140000343322754,11.260000228881836,11.079999923706055,11.100000381469727,53618.0
+2024-02-12,11.119999885559082,11.180000305175781,11.039999961853027,11.0600004196167,131765.0
+2024-02-13,11.079999923706055,11.119999885559082,11.039999961853027,11.079999923706055,28068.0
+2024-02-14,11.079999923706055,11.119999885559082,11.020000457763672,11.100000381469727,54379.0
+2024-02-15,11.079999923706055,11.119999885559082,11.0600004196167,11.100000381469727,36535.0
+2024-02-18,11.100000381469727,11.15999984741211,11.0600004196167,11.140000343322754,19351.0
+2024-02-19,11.100000381469727,11.279999732971191,11.0600004196167,11.100000381469727,312314.0
+2024-02-20,11.180000305175781,11.180000305175781,11.039999961853027,11.119999885559082,75139.0
+2024-02-21,11.119999885559082,11.140000343322754,11.0600004196167,11.0600004196167,27829.0
+2024-02-25,11.0600004196167,11.140000343322754,10.960000038146973,11.0,126293.0
+2024-02-26,11.039999961853027,11.039999961853027,10.9399995803833,10.979999542236328,49279.0
+2024-02-27,11.0,11.039999961853027,10.979999542236328,11.0,36925.0
+2024-02-28,11.039999961853027,11.15999984741211,11.039999961853027,11.15999984741211,84250.0
+2024-02-29,11.180000305175781,11.180000305175781,10.979999542236328,11.100000381469727,208248.0
+2024-03-03,11.100000381469727,11.100000381469727,11.0,11.0600004196167,64740.0
+2024-03-04,11.020000457763672,11.0600004196167,11.0,11.0,41723.0
+2024-03-05,11.0,11.079999923706055,11.0,11.039999961853027,16666.0
+2024-03-06,11.039999961853027,11.100000381469727,11.020000457763672,11.079999923706055,78892.0
+2024-03-07,11.100000381469727,11.140000343322754,11.0600004196167,11.119999885559082,75468.0
+2024-03-10,11.100000381469727,11.479999542236328,11.079999923706055,11.239999771118164,168407.0
+2024-03-11,11.239999771118164,11.260000228881836,11.100000381469727,11.15999984741211,43645.0
+2024-03-12,11.15999984741211,11.15999984741211,10.899999618530273,10.979999542236328,505576.0
+2024-03-13,10.979999542236328,11.020000457763672,10.920000076293945,11.020000457763672,153914.0
+2024-03-14,11.0,11.079999923706055,10.979999542236328,11.039999961853027,39373.0
+2024-03-17,11.039999961853027,11.140000343322754,10.9399995803833,11.0,126354.0
+2024-03-18,11.020000457763672,11.180000305175781,10.960000038146973,11.15999984741211,214651.0
+2024-03-19,11.199999809265137,11.4399995803833,11.0600004196167,11.15999984741211,299920.0
+2024-03-20,11.119999885559082,11.15999984741211,11.0,11.039999961853027,95848.0
+2024-03-21,11.0,11.079999923706055,10.979999542236328,11.020000457763672,107475.0
+2024-03-24,11.079999923706055,11.100000381469727,11.0,11.100000381469727,76256.0
+2024-03-25,11.100000381469727,11.119999885559082,11.020000457763672,11.0600004196167,18320.0
+2024-03-26,11.100000381469727,11.119999885559082,11.0,11.079999923706055,40926.0
+2024-03-27,11.079999923706055,11.100000381469727,11.020000457763672,11.100000381469727,19889.0
+2024-03-28,11.100000381469727,11.119999885559082,11.020000457763672,11.119999885559082,26068.0
+2024-03-31,11.0,11.100000381469727,11.0,11.079999923706055,29079.0
+2024-04-01,11.100000381469727,11.119999885559082,11.020000457763672,11.0600004196167,24348.0
+2024-04-02,11.020000457763672,11.079999923706055,11.0,11.0600004196167,27227.0
+2024-04-03,11.0600004196167,11.079999923706055,11.020000457763672,11.020000457763672,37133.0
+2024-04-04,11.079999923706055,11.100000381469727,11.0,11.039999961853027,37202.0
+2024-04-14,11.020000457763672,11.039999961853027,10.979999542236328,11.020000457763672,35538.0
+2024-04-15,10.979999542236328,11.039999961853027,10.920000076293945,10.979999542236328,65931.0
+2024-04-16,10.960000038146973,11.0,10.9399995803833,10.960000038146973,35051.0
+2024-04-17,10.9399995803833,11.0,10.920000076293945,11.0,72737.0
+2024-04-18,11.0,11.15999984741211,11.0,11.039999961853027,80917.0
+2024-04-21,11.100000381469727,11.100000381469727,11.0600004196167,11.100000381469727,7318.0
+2024-04-22,11.100000381469727,11.140000343322754,11.039999961853027,11.100000381469727,12775.0
+2024-04-23,11.079999923706055,11.119999885559082,11.0600004196167,11.079999923706055,19346.0
+2024-04-24,11.079999923706055,11.079999923706055,10.979999542236328,10.979999542236328,17812.0
+2024-04-25,10.979999542236328,11.0,10.920000076293945,10.960000038146973,40923.0
+2024-04-28,10.960000038146973,11.039999961853027,10.960000038146973,11.020000457763672,16516.0
+2024-04-29,11.0,11.079999923706055,10.979999542236328,11.039999961853027,21180.0
+2024-04-30,11.039999961853027,11.079999923706055,10.979999542236328,11.0,11918.0
+2024-05-01,11.0,11.0600004196167,11.0,11.020000457763672,14659.0
+2024-05-02,11.0600004196167,11.100000381469727,11.0,11.079999923706055,89702.0
+2024-05-05,11.100000381469727,11.119999885559082,11.039999961853027,11.0600004196167,34493.0
+2024-05-06,11.079999923706055,11.15999984741211,11.0,11.020000457763672,105474.0
+2024-05-07,11.020000457763672,11.079999923706055,11.0,11.020000457763672,56638.0
+2024-05-08,11.0,11.140000343322754,10.960000038146973,11.039999961853027,145064.0
+2024-05-09,11.119999885559082,11.119999885559082,10.9399995803833,11.0,67622.0
+2024-05-12,10.979999542236328,10.979999542236328,10.920000076293945,10.960000038146973,49517.0
+2024-05-13,10.9399995803833,10.960000038146973,10.899999618530273,10.9399995803833,25482.0
+2024-05-14,10.920000076293945,10.9399995803833,10.5,10.640000343322754,332018.0
+2024-05-15,10.640000343322754,10.640000343322754,10.380000114440918,10.4399995803833,175661.0
+2024-05-16,10.4399995803833,10.460000038146973,10.15999984741211,10.359999656677246,131972.0
+2024-05-19,10.420000076293945,10.420000076293945,10.279999732971191,10.319999694824219,56328.0
+2024-05-20,10.319999694824219,10.34000015258789,10.220000267028809,10.260000228881836,35360.0
+2024-05-21,10.220000267028809,10.319999694824219,10.220000267028809,10.300000190734863,22948.0
+2024-05-22,10.300000190734863,10.380000114440918,10.239999771118164,10.380000114440918,13898.0
+2024-05-23,10.380000114440918,10.399999618530273,10.199999809265137,10.220000267028809,61213.0
+2024-05-26,10.239999771118164,10.260000228881836,10.180000305175781,10.220000267028809,43808.0
+2024-05-27,10.220000267028809,10.319999694824219,10.180000305175781,10.220000267028809,60631.0
+2024-05-28,10.220000267028809,10.220000267028809,10.020000457763672,10.079999923706055,134178.0
+2024-05-29,10.079999923706055,10.359999656677246,10.0600004196167,10.34000015258789,59358.0
+2024-05-30,10.5,10.5,10.039999961853027,10.220000267028809,81598.0
+2024-06-02,10.220000267028809,10.220000267028809,9.930000305175781,9.979999542236328,317899.0
+2024-06-03,9.979999542236328,10.039999961853027,9.949999809265137,9.989999771118164,159839.0
+2024-06-04,10.0600004196167,10.119999885559082,9.970000267028809,10.039999961853027,69738.0
+2024-06-05,10.0600004196167,10.399999618530273,10.0600004196167,10.359999656677246,94462.0
+2024-06-06,10.380000114440918,10.5600004196167,10.359999656677246,10.399999618530273,94270.0
+2024-06-09,10.5600004196167,10.5600004196167,10.300000190734863,10.380000114440918,79913.0
+2024-06-10,10.4399995803833,10.5,10.399999618530273,10.479999542236328,31217.0
+2024-06-11,10.479999542236328,10.720000267028809,10.460000038146973,10.65999984741211,77918.0
+2024-06-12,10.640000343322754,10.760000228881836,10.539999961853027,10.699999809265137,37742.0
+2024-06-13,10.699999809265137,10.859999656677246,10.680000305175781,10.84000015258789,106843.0
+2024-06-23,10.819999694824219,10.84000015258789,10.680000305175781,10.699999809265137,23487.0
+2024-06-24,10.680000305175781,10.760000228881836,10.65999984741211,10.65999984741211,15325.0
+2024-06-25,10.65999984741211,10.84000015258789,10.65999984741211,10.760000228881836,11979.0
+2024-06-26,10.859999656677246,10.920000076293945,10.720000267028809,10.819999694824219,58403.0
+2024-06-27,10.84000015258789,10.880000114440918,10.720000267028809,10.720000267028809,21824.0
+2024-06-30,10.720000267028809,10.819999694824219,10.699999809265137,10.779999732971191,283581.0
+2024-07-01,10.739999771118164,11.0,10.739999771118164,10.880000114440918,91415.0
+2024-07-02,10.880000114440918,11.0,10.739999771118164,10.739999771118164,34975.0
+2024-07-03,10.760000228881836,10.9399995803833,10.739999771118164,10.819999694824219,19281.0
+2024-07-04,10.960000038146973,10.960000038146973,10.739999771118164,10.760000228881836,7642.0
+2024-07-07,10.739999771118164,10.779999732971191,10.699999809265137,10.779999732971191,36963.0
+2024-07-08,10.779999732971191,10.779999732971191,10.699999809265137,10.699999809265137,9206.0
+2024-07-09,10.720000267028809,10.779999732971191,10.720000267028809,10.779999732971191,8717.0
+2024-07-10,10.779999732971191,10.819999694824219,10.739999771118164,10.760000228881836,9653.0
+2024-07-11,10.739999771118164,10.800000190734863,10.720000267028809,10.800000190734863,26431.0
+2024-07-14,10.859999656677246,10.859999656677246,10.760000228881836,10.800000190734863,18689.0
+2024-07-15,10.800000190734863,10.819999694824219,10.699999809265137,10.819999694824219,28253.0
+2024-07-16,10.800000190734863,10.920000076293945,10.800000190734863,10.899999618530273,32630.0
+2024-07-17,10.899999618530273,10.979999542236328,10.84000015258789,10.880000114440918,35799.0
+2024-07-18,10.880000114440918,10.9399995803833,10.880000114440918,10.899999618530273,68204.0
+2024-07-21,10.9399995803833,10.960000038146973,10.880000114440918,10.960000038146973,39408.0
+2024-07-22,10.979999542236328,11.100000381469727,10.960000038146973,11.0600004196167,87719.0
+2024-07-23,11.15999984741211,11.180000305175781,11.079999923706055,11.119999885559082,45198.0
+2024-07-24,11.119999885559082,11.140000343322754,11.039999961853027,11.119999885559082,9276.0
+2024-07-25,11.119999885559082,11.199999809265137,11.079999923706055,11.119999885559082,26326.0
+2024-07-28,11.100000381469727,11.220000267028809,11.100000381469727,11.100000381469727,117158.0
+2024-07-29,11.100000381469727,11.140000343322754,11.079999923706055,11.119999885559082,44467.0
+2024-07-30,11.079999923706055,11.15999984741211,11.079999923706055,11.119999885559082,12470.0
+2024-07-31,11.140000343322754,11.300000190734863,11.140000343322754,11.260000228881836,84168.0
+2024-08-01,11.300000190734863,11.300000190734863,11.0,11.0600004196167,16510.0
+2024-08-04,11.039999961853027,11.300000190734863,10.899999618530273,11.300000190734863,65569.0
+2024-08-05,11.239999771118164,11.239999771118164,10.920000076293945,11.0600004196167,54919.0
+2024-08-06,10.920000076293945,11.220000267028809,10.920000076293945,11.039999961853027,58328.0
+2024-08-07,11.0,11.119999885559082,10.960000038146973,11.100000381469727,23110.0
+2024-08-08,11.15999984741211,11.220000267028809,11.020000457763672,11.0600004196167,27807.0
+2024-08-11,11.039999961853027,11.100000381469727,11.0,11.079999923706055,18442.0
+2024-08-12,11.079999923706055,11.34000015258789,11.039999961853027,11.100000381469727,91559.0
+2024-08-13,11.180000305175781,11.180000305175781,11.0,11.0600004196167,32573.0
+2024-08-14,11.0600004196167,11.239999771118164,11.020000457763672,11.220000267028809,145805.0
+2024-08-15,11.220000267028809,11.279999732971191,11.180000305175781,11.279999732971191,31959.0
+2024-08-18,11.0600004196167,11.279999732971191,11.0600004196167,11.239999771118164,42185.0
+2024-08-19,11.180000305175781,11.279999732971191,11.020000457763672,11.220000267028809,35273.0
+2024-08-20,11.220000267028809,11.239999771118164,11.119999885559082,11.180000305175781,33302.0
+2024-08-21,11.15999984741211,11.260000228881836,11.15999984741211,11.260000228881836,41819.0
+2024-08-22,11.260000228881836,11.319999694824219,11.199999809265137,11.279999732971191,37410.0
+2024-08-25,11.300000190734863,11.34000015258789,11.260000228881836,11.300000190734863,48199.0
+2024-08-26,11.359999656677246,11.420000076293945,11.300000190734863,11.420000076293945,47329.0
+2024-08-27,,,,,
+2024-08-28,11.199999809265137,11.600000381469727,11.15999984741211,11.420000076293945,63119.0
+2024-08-29,11.420000076293945,11.420000076293945,11.239999771118164,11.319999694824219,32308.0
+2024-09-01,11.220000267028809,11.300000190734863,11.15999984741211,11.220000267028809,25675.0
+2024-09-02,11.460000038146973,11.460000038146973,11.15999984741211,11.220000267028809,49274.0
+2024-09-03,11.239999771118164,11.239999771118164,11.100000381469727,11.119999885559082,54745.0
+2024-09-04,11.079999923706055,11.140000343322754,11.0600004196167,11.119999885559082,58971.0
+2024-09-05,11.119999885559082,11.399999618530273,11.119999885559082,11.119999885559082,64545.0
+2024-09-08,11.15999984741211,11.15999984741211,11.119999885559082,11.15999984741211,79565.0
+2024-09-09,11.100000381469727,11.239999771118164,11.100000381469727,11.239999771118164,58758.0
+2024-09-10,11.239999771118164,11.300000190734863,11.199999809265137,11.220000267028809,54028.0
+2024-09-11,11.220000267028809,11.359999656677246,11.079999923706055,11.15999984741211,15504.0
+2024-09-12,11.119999885559082,11.199999809265137,10.979999542236328,11.020000457763672,68480.0
+2024-09-15,11.020000457763672,11.039999961853027,10.9399995803833,10.979999542236328,65192.0
+2024-09-16,10.979999542236328,11.300000190734863,10.979999542236328,11.239999771118164,250422.0
+2024-09-17,11.100000381469727,11.5,11.100000381469727,11.399999618530273,177583.0
+2024-09-18,11.300000190734863,11.5600004196167,11.260000228881836,11.279999732971191,142487.0
+2024-09-19,11.279999732971191,11.34000015258789,11.119999885559082,11.319999694824219,218403.0
+2024-09-22,11.319999694824219,11.479999542236328,11.300000190734863,11.300000190734863,11000.0
+2024-09-24,11.319999694824219,11.579999923706055,11.319999694824219,11.5,55214.0
+2024-09-25,11.479999542236328,11.65999984741211,11.479999542236328,11.5,78330.0
+2024-09-26,11.479999542236328,11.5600004196167,11.399999618530273,11.5600004196167,48553.0
+2024-09-29,11.5600004196167,11.739999771118164,11.5600004196167,11.680000305175781,47297.0
+2024-09-30,11.65999984741211,11.760000228881836,11.619999885559082,11.760000228881836,85361.0
+2024-10-01,11.760000228881836,11.920000076293945,11.699999809265137,11.920000076293945,53038.0
+2024-10-02,11.899999618530273,11.899999618530273,11.5,11.520000457763672,88673.0
+2024-10-03,11.319999694824219,11.779999732971191,11.319999694824219,11.680000305175781,117986.0
+2024-10-06,11.680000305175781,11.680000305175781,11.220000267028809,11.380000114440918,29397.0
+2024-10-07,11.399999618530273,11.479999542236328,11.239999771118164,11.319999694824219,15941.0
+2024-10-08,11.239999771118164,11.300000190734863,11.15999984741211,11.15999984741211,19936.0
+2024-10-09,11.220000267028809,11.300000190734863,11.180000305175781,11.199999809265137,11199.0
+2024-10-10,11.140000343322754,11.220000267028809,11.119999885559082,11.15999984741211,19136.0
+2024-10-13,11.140000343322754,11.300000190734863,10.9399995803833,11.0,162001.0
+2024-10-14,11.0,11.0,10.899999618530273,10.960000038146973,96058.0
+2024-10-15,10.979999542236328,11.0,10.9399995803833,11.0,44516.0
+2024-10-16,10.960000038146973,11.0,10.920000076293945,10.979999542236328,19613.0
+2024-10-17,11.0,11.079999923706055,10.9399995803833,11.0600004196167,24508.0
+2024-10-20,11.039999961853027,11.039999961853027,10.920000076293945,11.0,15798.0
+2024-10-21,10.960000038146973,11.100000381469727,10.960000038146973,11.0,50567.0
+2024-10-22,11.0,11.020000457763672,10.920000076293945,10.960000038146973,9686.0
+2024-10-23,10.920000076293945,11.0,10.899999618530273,11.0,35943.0
+2024-10-24,10.979999542236328,11.020000457763672,10.9399995803833,10.979999542236328,6482.0
+2024-10-27,10.920000076293945,11.0,10.920000076293945,11.0,31684.0
+2024-10-28,11.0,11.0,10.9399995803833,11.0,6836.0
+2024-10-29,11.0,11.0,10.9399995803833,11.0,70240.0
+2024-10-30,,,,,
+2024-10-31,10.859999656677246,11.0,10.859999656677246,10.979999542236328,44629.0
+2024-11-03,10.9399995803833,11.079999923706055,10.9399995803833,11.039999961853027,12469.0
+2024-11-04,11.039999961853027,11.039999961853027,10.880000114440918,10.979999542236328,15158.0
+2024-11-05,,,,,
+2024-11-06,10.899999618530273,10.960000038146973,10.880000114440918,10.920000076293945,28411.0
+2024-11-07,10.899999618530273,10.960000038146973,10.880000114440918,10.9399995803833,17461.0
+2024-11-10,10.9399995803833,10.960000038146973,10.84000015258789,10.880000114440918,37353.0
+2024-11-11,10.880000114440918,10.899999618530273,10.819999694824219,10.84000015258789,28682.0
+2024-11-12,10.880000114440918,10.920000076293945,10.800000190734863,10.899999618530273,16790.0
+2024-11-13,10.84000015258789,10.979999542236328,10.819999694824219,10.960000038146973,20911.0
+2024-11-14,10.899999618530273,10.9399995803833,10.819999694824219,10.899999618530273,10824.0
+2024-11-17,10.899999618530273,10.899999618530273,10.84000015258789,10.880000114440918,11906.0
+2024-11-18,10.859999656677246,10.880000114440918,10.819999694824219,10.84000015258789,22962.0
+2024-11-19,10.84000015258789,10.880000114440918,10.819999694824219,10.880000114440918,10233.0
+2024-11-20,10.920000076293945,10.920000076293945,10.84000015258789,10.920000076293945,23265.0
+2024-11-21,10.920000076293945,10.979999542236328,10.899999618530273,10.920000076293945,24381.0
+2024-11-24,10.920000076293945,11.0,10.920000076293945,10.960000038146973,26509.0
+2024-11-25,11.0,11.0,10.899999618530273,10.960000038146973,16295.0
+2024-11-26,10.899999618530273,10.979999542236328,10.899999618530273,10.9399995803833,20543.0
+2024-11-27,10.979999542236328,10.979999542236328,10.899999618530273,10.960000038146973,47521.0
+2024-11-28,10.920000076293945,10.979999542236328,10.920000076293945,10.979999542236328,6356.0
+2024-12-01,10.979999542236328,11.0,10.899999618530273,10.899999618530273,24877.0
+2024-12-02,10.899999618530273,10.979999542236328,10.899999618530273,10.9399995803833,11654.0
+2024-12-03,10.9399995803833,10.979999542236328,10.899999618530273,10.920000076293945,19090.0
+2024-12-04,10.899999618530273,11.0,10.899999618530273,10.979999542236328,54898.0
+2024-12-05,10.979999542236328,11.0,10.960000038146973,11.0,124041.0
+2024-12-08,11.039999961853027,11.119999885559082,11.039999961853027,11.119999885559082,36888.0
+2024-12-09,11.119999885559082,11.119999885559082,11.039999961853027,11.119999885559082,7271.0
+2024-12-10,11.100000381469727,11.220000267028809,11.100000381469727,11.180000305175781,58224.0
+2024-12-11,11.199999809265137,11.239999771118164,11.15999984741211,11.15999984741211,23628.0
+2024-12-12,11.15999984741211,11.239999771118164,11.15999984741211,11.15999984741211,7819.0
+2024-12-15,11.279999732971191,11.279999732971191,11.0600004196167,11.079999923706055,19888.0
+2024-12-16,11.100000381469727,11.119999885559082,11.039999961853027,11.079999923706055,1857066.0
+2024-12-17,11.0600004196167,11.0600004196167,10.979999542236328,10.979999542236328,28541.0
+2024-12-18,10.979999542236328,10.979999542236328,10.9399995803833,10.9399995803833,15627.0
+2024-12-19,10.960000038146973,10.979999542236328,10.920000076293945,10.979999542236328,20874.0
+2024-12-22,10.960000038146973,11.0,10.9399995803833,10.9399995803833,17523.0
+2024-12-23,10.979999542236328,10.979999542236328,10.739999771118164,10.800000190734863,67379.0
+2024-12-24,10.800000190734863,10.800000190734863,10.380000114440918,10.539999961853027,121821.0
+2024-12-25,10.520000457763672,10.619999885559082,10.359999656677246,10.359999656677246,125622.0
+2024-12-26,10.420000076293945,10.4399995803833,10.0,10.380000114440918,157930.0
+2024-12-29,10.380000114440918,10.380000114440918,10.079999923706055,10.199999809265137,309672.0
+2024-12-30,10.300000190734863,10.300000190734863,10.140000343322754,10.180000305175781,68154.0
+2024-12-31,10.15999984741211,10.4399995803833,10.119999885559082,10.239999771118164,108596.0
+2025-01-01,10.4399995803833,10.4399995803833,10.279999732971191,10.300000190734863,50461.0
+2025-01-02,10.300000190734863,10.380000114440918,10.220000267028809,10.239999771118164,47398.0
+2025-01-05,10.239999771118164,10.359999656677246,10.199999809265137,10.279999732971191,61385.0
+2025-01-06,10.380000114440918,10.420000076293945,10.319999694824219,10.399999618530273,55433.0
+2025-01-07,10.520000457763672,10.520000457763672,10.279999732971191,10.34000015258789,37556.0
+2025-01-08,10.34000015258789,10.399999618530273,10.319999694824219,10.319999694824219,10026.0
+2025-01-09,10.34000015258789,10.4399995803833,10.34000015258789,10.399999618530273,21091.0
+2025-01-12,10.420000076293945,10.4399995803833,10.319999694824219,10.34000015258789,23577.0
+2025-01-13,10.300000190734863,10.420000076293945,10.300000190734863,10.399999618530273,16281.0
+2025-01-14,10.399999618530273,10.4399995803833,10.359999656677246,10.380000114440918,15750.0
+2025-01-15,10.380000114440918,10.4399995803833,10.380000114440918,10.399999618530273,26115.0
+2025-01-16,10.399999618530273,10.4399995803833,10.359999656677246,10.380000114440918,30186.0
+2025-01-19,10.479999542236328,10.520000457763672,10.380000114440918,10.420000076293945,18429.0
+2025-01-20,10.399999618530273,10.5,10.380000114440918,10.5,31593.0
+2025-01-21,10.520000457763672,10.600000381469727,10.5,10.520000457763672,62771.0
+2025-01-22,10.520000457763672,10.640000343322754,10.479999542236328,10.600000381469727,81681.0
+2025-01-23,10.479999542236328,10.5,10.4399995803833,10.5,41411.0
+2025-01-26,10.5,10.5,10.4399995803833,10.479999542236328,62769.0
+2025-01-27,10.479999542236328,10.479999542236328,10.399999618530273,10.4399995803833,41604.0
+2025-01-28,10.4399995803833,10.4399995803833,10.359999656677246,10.399999618530273,36247.0
+2025-01-29,10.399999618530273,10.4399995803833,10.359999656677246,10.359999656677246,19855.0
+2025-01-30,10.399999618530273,10.420000076293945,10.239999771118164,10.359999656677246,82190.0
+2025-02-02,10.399999618530273,10.399999618530273,10.300000190734863,10.34000015258789,21088.0
+2025-02-03,10.34000015258789,10.399999618530273,10.300000190734863,10.319999694824219,19886.0
+2025-02-04,10.319999694824219,10.399999618530273,10.300000190734863,10.359999656677246,20163.0
+2025-02-05,10.359999656677246,10.399999618530273,10.319999694824219,10.399999618530273,15940.0
+2025-02-06,10.399999618530273,10.399999618530273,10.319999694824219,10.34000015258789,13370.0
+2025-02-09,10.34000015258789,10.359999656677246,10.279999732971191,10.279999732971191,34497.0
+2025-02-10,10.279999732971191,10.34000015258789,10.239999771118164,10.239999771118164,14669.0
+2025-02-11,10.260000228881836,10.300000190734863,10.239999771118164,10.260000228881836,9806.0
+2025-02-12,10.319999694824219,10.319999694824219,10.220000267028809,10.239999771118164,11020.0
+2025-02-13,10.260000228881836,10.319999694824219,10.239999771118164,10.300000190734863,9021.0
+2025-02-16,10.300000190734863,10.34000015258789,10.140000343322754,10.199999809265137,63276.0
+2025-02-17,10.220000267028809,10.300000190734863,10.220000267028809,10.239999771118164,14108.0
+2025-02-18,10.260000228881836,10.279999732971191,10.220000267028809,10.239999771118164,26878.0
+2025-02-19,10.279999732971191,10.279999732971191,10.140000343322754,10.239999771118164,31012.0
+2025-02-20,10.239999771118164,10.239999771118164,10.199999809265137,10.239999771118164,18623.0
+2025-02-24,10.220000267028809,10.239999771118164,10.100000381469727,10.100000381469727,60470.0
+2025-02-25,10.100000381469727,10.180000305175781,10.079999923706055,10.119999885559082,34815.0
+2025-02-26,10.119999885559082,10.220000267028809,10.119999885559082,10.140000343322754,28053.0
+2025-02-27,10.140000343322754,10.140000343322754,10.079999923706055,10.119999885559082,70070.0
+2025-03-02,10.119999885559082,10.119999885559082,10.079999923706055,10.119999885559082,28180.0
+2025-03-03,10.119999885559082,10.119999885559082,10.020000457763672,10.100000381469727,51354.0
+2025-03-04,10.119999885559082,10.119999885559082,10.0600004196167,10.079999923706055,12735.0
+2025-03-05,10.020000457763672,10.119999885559082,10.020000457763672,10.079999923706055,18256.0
+2025-03-06,10.079999923706055,10.119999885559082,10.039999961853027,10.079999923706055,21767.0
+2025-03-09,10.0600004196167,10.119999885559082,10.039999961853027,10.100000381469727,7846.0
+2025-03-10,10.100000381469727,10.100000381469727,10.020000457763672,10.020000457763672,22933.0
+2025-03-11,10.020000457763672,10.079999923706055,9.970000267028809,10.0,67573.0
+2025-03-12,9.930000305175781,10.039999961853027,9.930000305175781,10.039999961853027,37743.0
+2025-03-13,10.100000381469727,10.100000381469727,10.039999961853027,10.079999923706055,8878.0
+2025-03-16,10.079999923706055,10.15999984741211,10.039999961853027,10.119999885559082,710521.0
+2025-03-17,10.180000305175781,10.199999809265137,10.079999923706055,10.180000305175781,68974.0
+2025-03-18,10.180000305175781,10.199999809265137,9.930000305175781,9.960000038146973,132645.0
+2025-03-19,9.970000267028809,10.140000343322754,9.899999618530273,10.079999923706055,99824.0
+2025-03-20,10.100000381469727,10.100000381469727,9.720000267028809,9.720000267028809,139352.0
+2025-03-23,9.880000114440918,10.100000381469727,9.84000015258789,10.039999961853027,89548.0
+2025-03-24,9.920000076293945,10.0600004196167,9.920000076293945,10.039999961853027,11222.0
+2025-03-25,10.020000457763672,10.100000381469727,10.0,10.100000381469727,69220.0
+2025-03-26,10.100000381469727,10.100000381469727,10.0600004196167,10.079999923706055,30401.0
+2025-03-27,10.079999923706055,10.199999809265137,10.0600004196167,10.199999809265137,42975.0
+2025-04-03,10.180000305175781,10.180000305175781,10.0,10.0600004196167,63219.0
+2025-04-06,10.0,10.199999809265137,9.699999809265137,10.0,223772.0
+2025-04-07,9.600000381469727,10.100000381469727,9.600000381469727,10.100000381469727,141910.0
+2025-04-08,10.140000343322754,10.15999984741211,10.020000457763672,10.119999885559082,60479.0
+2025-04-09,10.140000343322754,10.199999809265137,10.119999885559082,10.140000343322754,56837.0
+2025-04-10,10.140000343322754,10.199999809265137,10.119999885559082,10.15999984741211,33558.0
+2025-04-13,10.15999984741211,10.199999809265137,10.140000343322754,10.180000305175781,21234.0
+2025-04-14,10.199999809265137,10.239999771118164,10.15999984741211,10.220000267028809,19519.0
+2025-04-15,10.239999771118164,10.300000190734863,10.180000305175781,10.260000228881836,24328.0
+2025-04-16,10.260000228881836,10.300000190734863,10.180000305175781,10.239999771118164,59447.0
+2025-04-17,10.239999771118164,10.239999771118164,10.079999923706055,10.079999923706055,38874.0
+2025-04-20,10.0600004196167,10.140000343322754,10.0600004196167,10.119999885559082,81106.0
+2025-04-21,10.100000381469727,10.100000381469727,10.039999961853027,10.0600004196167,51092.0
+2025-04-22,10.0600004196167,11.039999961853027,10.039999961853027,10.460000038146973,1017717.0
+2025-04-23,10.520000457763672,10.640000343322754,10.199999809265137,10.220000267028809,495976.0
+2025-04-24,10.239999771118164,10.239999771118164,10.0,10.0600004196167,360252.0
+2025-04-27,10.079999923706055,10.119999885559082,10.020000457763672,10.079999923706055,85288.0
+2025-04-28,10.119999885559082,10.119999885559082,10.039999961853027,10.079999923706055,61126.0
+2025-04-29,10.100000381469727,10.5,10.039999961853027,10.319999694824219,701431.0
+2025-04-30,10.300000190734863,10.420000076293945,10.020000457763672,10.34000015258789,198052.0
+2025-05-01,10.399999618530273,10.399999618530273,10.119999885559082,10.15999984741211,55646.0
+2025-05-04,10.140000343322754,10.239999771118164,10.079999923706055,10.100000381469727,80307.0
+2025-05-05,10.199999809265137,10.260000228881836,10.140000343322754,10.199999809265137,115870.0
+2025-05-06,10.199999809265137,10.220000267028809,10.140000343322754,10.180000305175781,22052.0
+2025-05-07,10.140000343322754,10.15999984741211,10.0600004196167,10.0600004196167,77138.0
+2025-05-08,10.0600004196167,10.15999984741211,10.0600004196167,10.119999885559082,21545.0
+2025-05-11,10.100000381469727,10.119999885559082,10.0600004196167,10.0600004196167,28476.0
+2025-05-12,10.0600004196167,10.119999885559082,10.0600004196167,10.079999923706055,61275.0
+2025-05-13,10.220000267028809,10.220000267028809,10.079999923706055,10.100000381469727,24810.0
+2025-05-14,10.180000305175781,10.180000305175781,10.079999923706055,10.100000381469727,17660.0
+2025-05-15,10.079999923706055,10.119999885559082,10.0600004196167,10.079999923706055,12173.0
+2025-05-18,10.079999923706055,10.119999885559082,10.0600004196167,10.079999923706055,11241.0
+2025-05-19,10.079999923706055,10.079999923706055,10.020000457763672,10.0600004196167,54449.0
+2025-05-20,10.020000457763672,10.079999923706055,9.989999771118164,10.039999961853027,121602.0
+2025-05-21,10.039999961853027,10.079999923706055,10.0,10.0600004196167,29026.0
+2025-05-22,10.0,10.039999961853027,9.970000267028809,10.0,48387.0
+2025-05-25,10.0,10.0,9.890000343322754,9.9399995803833,174769.0
+2025-05-26,9.949999809265137,9.970000267028809,9.880000114440918,9.899999618530273,30648.0
+2025-05-27,9.890000343322754,9.899999618530273,9.779999732971191,9.800000190734863,139337.0
+2025-05-28,9.789999961853027,9.9399995803833,9.789999961853027,9.930000305175781,20962.0
+2025-05-29,9.9399995803833,9.989999771118164,9.90999984741211,9.960000038146973,59945.0
+2025-06-01,10.0,10.0,9.869999885559082,9.890000343322754,26419.0
+2025-06-02,9.920000076293945,9.920000076293945,9.880000114440918,9.890000343322754,14795.0
+2025-06-03,10.0,10.0,9.890000343322754,9.890000343322754,16168.0
+2025-06-04,10.079999923706055,10.079999923706055,9.899999618530273,9.930000305175781,139487.0
+2025-06-11,9.930000305175781,10.100000381469727,9.920000076293945,9.930000305175781,41213.0
+2025-06-12,9.989999771118164,9.989999771118164,9.869999885559082,9.899999618530273,51494.0
+2025-06-15,9.75,9.949999809265137,9.6899995803833,9.899999618530273,49558.0
+2025-06-16,9.899999618530273,9.9399995803833,9.829999923706055,9.829999923706055,88751.0
+2025-06-17,9.819999694824219,9.859999656677246,9.680000305175781,9.6899995803833,68121.0
+2025-06-18,9.6899995803833,9.6899995803833,9.460000038146973,9.479999542236328,178894.0
+2025-06-19,9.489999771118164,9.529999732971191,9.390000343322754,9.430000305175781,118816.0
+2025-06-22,9.4399995803833,9.5,9.350000381469727,9.390000343322754,175469.0
+2025-06-23,9.449999809265137,9.470000267028809,9.369999885559082,9.380000114440918,225657.0
+2025-06-24,9.5,9.5,9.210000038146973,9.300000190734863,543332.0
+2025-06-25,9.380000114440918,9.380000114440918,9.300000190734863,9.359999656677246,131150.0
+2025-06-26,9.380000114440918,9.5,9.359999656677246,9.479999542236328,124421.0
+2025-06-29,9.5,9.600000381469727,9.5,9.529999732971191,86716.0
+2025-06-30,9.5600004196167,9.630000114440918,9.550000190734863,9.579999923706055,77978.0
+2025-07-01,9.569999694824219,9.569999694824219,9.5,9.5,76907.0
+2025-07-02,9.529999732971191,9.579999923706055,9.5,9.5600004196167,24965.0
+2025-07-03,9.579999923706055,9.65999984741211,9.550000190734863,9.619999885559082,34353.0
+2025-07-06,9.619999885559082,9.6899995803833,9.600000381469727,9.649999618530273,68842.0
+2025-07-07,9.649999618530273,9.699999809265137,9.600000381469727,9.670000076293945,37299.0
+2025-07-08,9.680000305175781,9.979999542236328,9.59000015258789,9.899999618530273,124812.0
+2025-07-09,9.850000381469727,9.850000381469727,9.6899995803833,9.850000381469727,71405.0
+2025-07-10,9.899999618530273,9.899999618530273,9.770000457763672,9.829999923706055,12336.0
+2025-07-13,9.880000114440918,9.890000343322754,9.680000305175781,9.75,69901.0
+2025-07-14,9.760000228881836,9.869999885559082,9.699999809265137,9.789999961853027,48780.0
+2025-07-15,9.779999732971191,9.800000190734863,9.710000038146973,9.789999961853027,19835.0
+2025-07-16,9.789999961853027,9.829999923706055,9.710000038146973,9.720000267028809,18818.0
+2025-07-17,9.649999618530273,9.75,9.649999618530273,9.75,120638.0
+2025-07-20,9.729999542236328,9.739999771118164,9.670000076293945,9.699999809265137,18277.0
+2025-07-21,9.710000038146973,9.710000038146973,9.600000381469727,9.600000381469727,145213.0
+2025-07-22,9.600000381469727,9.600000381469727,9.319999694824219,9.449999809265137,375140.0
+2025-07-23,9.550000190734863,9.59000015258789,9.479999542236328,9.520000457763672,57606.0
+2025-07-24,9.520000457763672,9.75,9.520000457763672,9.739999771118164,51959.0
+2025-07-27,9.739999771118164,9.779999732971191,9.65999984741211,9.6899995803833,34722.0
+2025-07-28,9.710000038146973,9.75,9.65999984741211,9.65999984741211,28469.0
+2025-07-29,9.720000267028809,9.819999694824219,9.59000015258789,9.600000381469727,131990.0
+2025-07-30,9.600000381469727,9.600000381469727,9.5,9.550000190734863,40159.0
+2025-07-31,9.5600004196167,9.630000114440918,9.529999732971191,9.59000015258789,50688.0
+2025-08-03,9.510000228881836,9.65999984741211,9.510000228881836,9.65999984741211,36758.0
+2025-08-04,9.649999618530273,9.699999809265137,9.579999923706055,9.680000305175781,35187.0
+2025-08-05,9.680000305175781,9.729999542236328,9.609999656677246,9.710000038146973,32413.0
+2025-08-06,9.6899995803833,9.720000267028809,9.65999984741211,9.65999984741211,30846.0
+2025-08-07,9.670000076293945,9.699999809265137,9.619999885559082,9.680000305175781,38110.0
+2025-08-10,9.760000228881836,9.760000228881836,9.619999885559082,9.649999618530273,19857.0
+2025-08-11,9.699999809265137,9.710000038146973,9.59000015258789,9.699999809265137,67812.0
+2025-08-12,9.699999809265137,9.699999809265137,9.59000015258789,9.600000381469727,37045.0
+2025-08-13,9.609999656677246,9.670000076293945,9.579999923706055,9.600000381469727,48189.0
+2025-08-14,9.600000381469727,9.609999656677246,9.579999923706055,9.600000381469727,16946.0
+2025-08-17,9.600000381469727,9.75,9.579999923706055,9.729999542236328,206175.0
+2025-08-18,9.729999542236328,9.729999542236328,9.600000381469727,9.600000381469727,47744.0
+2025-08-19,9.640000343322754,9.760000228881836,9.579999923706055,9.59000015258789,111706.0
+2025-08-20,9.59000015258789,9.6899995803833,9.5600004196167,9.65999984741211,88766.0
+2025-08-21,9.65999984741211,9.670000076293945,9.550000190734863,9.609999656677246,43783.0
+2025-08-24,9.619999885559082,9.890000343322754,9.619999885559082,9.890000343322754,239113.0
+2025-08-25,9.880000114440918,9.899999618530273,9.800000190734863,9.84000015258789,36510.0
+2025-08-26,9.880000114440918,9.880000114440918,9.75,9.789999961853027,56473.0
+2025-08-27,9.819999694824219,9.9399995803833,9.770000457763672,9.930000305175781,122283.0
+2025-08-28,9.899999618530273,10.0,9.850000381469727,10.0,62744.0
+2025-08-31,9.899999618530273,10.0,9.880000114440918,9.899999618530273,234895.0
+2025-09-01,9.850000381469727,9.960000038146973,9.75,9.899999618530273,92813.0
+2025-09-02,9.949999809265137,10.050000190734863,9.84000015258789,10.050000190734863,49464.0
+2025-09-03,10.0600004196167,10.069999694824219,9.970000267028809,10.050000190734863,46224.0
+2025-09-04,10.050000190734863,10.0600004196167,9.90999984741211,9.930000305175781,16346.0
diff --git a/data/4334.csv b/data/4334.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c23dd82bd9af5937ddf58160f172cab70ca93b15
--- /dev/null
+++ b/data/4334.csv
@@ -0,0 +1,2031 @@
+date,open,high,low,close,volume
+2017-08-23,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,5616.0
+2017-08-24,13.300000190734863,13.300000190734863,12.300000190734863,12.520000457763672,33863307.0
+2017-08-27,12.619999885559082,12.680000305175781,12.319999694824219,12.34000015258789,7001367.0
+2017-08-28,12.319999694824219,12.420000076293945,12.220000267028809,12.34000015258789,2339963.0
+2017-08-29,12.34000015258789,12.399999618530273,12.199999809265137,12.260000228881836,2995786.0
+2017-08-30,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-08-31,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-09-03,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-09-04,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-09-05,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-09-06,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2017-09-07,12.199999809265137,12.300000190734863,12.15999984741211,12.220000267028809,1523698.0
+2017-09-10,12.239999771118164,12.260000228881836,12.15999984741211,12.180000305175781,1609389.0
+2017-09-11,12.199999809265137,12.319999694824219,12.15999984741211,12.180000305175781,2317768.0
+2017-09-12,12.180000305175781,12.180000305175781,12.020000457763672,12.079999923706055,1375016.0
+2017-09-13,12.0600004196167,12.079999923706055,11.979999542236328,12.0,1201661.0
+2017-09-14,12.0,12.020000457763672,11.920000076293945,11.9399995803833,1312173.0
+2017-09-17,11.960000038146973,11.979999542236328,11.880000114440918,11.920000076293945,1407156.0
+2017-09-18,11.9399995803833,11.9399995803833,11.760000228881836,11.880000114440918,1813274.0
+2017-09-19,11.880000114440918,11.979999542236328,11.859999656677246,11.899999618530273,1232100.0
+2017-09-20,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2017-09-21,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2017-09-24,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2017-09-25,11.819999694824219,11.819999694824219,11.619999885559082,11.699999809265137,767794.0
+2017-09-26,11.699999809265137,11.699999809265137,11.5600004196167,11.579999923706055,770196.0
+2017-09-27,11.579999923706055,11.619999885559082,11.460000038146973,11.600000381469727,558029.0
+2017-09-28,11.600000381469727,11.760000228881836,11.5600004196167,11.720000267028809,839898.0
+2017-10-01,11.640000343322754,11.720000267028809,11.5,11.579999923706055,1527189.0
+2017-10-02,11.5,11.520000457763672,10.699999809265137,10.819999694824219,4131519.0
+2017-10-03,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0
+2017-10-04,10.640000343322754,10.699999809265137,10.5600004196167,10.600000381469727,772421.0
+2017-10-05,10.600000381469727,10.619999885559082,10.4399995803833,10.460000038146973,983723.0
+2017-10-08,10.420000076293945,10.420000076293945,10.100000381469727,10.119999885559082,979405.0
+2017-10-09,10.119999885559082,10.359999656677246,10.100000381469727,10.319999694824219,1337356.0
+2017-10-10,10.319999694824219,10.319999694824219,10.079999923706055,10.100000381469727,974701.0
+2017-10-11,10.100000381469727,10.119999885559082,10.0,10.020000457763672,1136209.0
+2017-10-12,10.0600004196167,10.199999809265137,9.949999809265137,10.180000305175781,565432.0
+2017-10-15,10.180000305175781,10.220000267028809,10.0,10.079999923706055,593517.0
+2017-10-16,10.039999961853027,10.039999961853027,10.0,10.020000457763672,290692.0
+2017-10-17,10.020000457763672,10.039999961853027,10.0,10.020000457763672,360515.0
+2017-10-18,10.0,10.079999923706055,9.960000038146973,9.960000038146973,411299.0
+2017-10-19,9.960000038146973,10.0,9.960000038146973,9.970000267028809,304894.0
+2017-10-22,9.960000038146973,9.989999771118164,9.899999618530273,9.899999618530273,4945498.0
+2017-10-23,9.920000076293945,9.920000076293945,9.720000267028809,9.729999542236328,918114.0
+2017-10-24,9.699999809265137,9.710000038146973,9.25,9.34000015258789,1212276.0
+2017-10-25,9.369999885559082,9.399999618530273,9.100000381469727,9.15999984741211,724080.0
+2017-10-26,9.149999618530273,9.319999694824219,9.140000343322754,9.300000190734863,620504.0
+2017-10-29,9.329999923706055,9.34000015258789,9.260000228881836,9.300000190734863,275175.0
+2017-10-30,9.300000190734863,9.670000076293945,9.289999961853027,9.460000038146973,893605.0
+2017-10-31,9.5,9.520000457763672,9.329999923706055,9.479999542236328,9560116.0
+2017-11-01,9.529999732971191,9.9399995803833,9.529999732971191,9.739999771118164,1967846.0
+2017-11-02,9.800000190734863,10.0,9.789999961853027,10.0,1534221.0
+2017-11-05,9.699999809265137,9.899999618530273,9.5600004196167,9.760000228881836,1239418.0
+2017-11-06,9.739999771118164,9.739999771118164,9.649999618530273,9.6899995803833,563131.0
+2017-11-07,9.680000305175781,9.680000305175781,8.819999694824219,9.25,894182.0
+2017-11-08,9.199999809265137,9.260000228881836,8.899999618530273,9.199999809265137,532970.0
+2017-11-09,9.199999809265137,9.229999542236328,9.140000343322754,9.199999809265137,360628.0
+2017-11-12,9.119999885559082,9.199999809265137,9.100000381469727,9.199999809265137,151262.0
+2017-11-13,9.09000015258789,9.149999618530273,9.079999923706055,9.149999618530273,5143424.0
+2017-11-14,9.149999618530273,9.199999809265137,9.130000114440918,9.180000305175781,232728.0
+2017-11-15,9.15999984741211,9.210000038146973,9.130000114440918,9.130000114440918,252540.0
+2017-11-16,9.100000381469727,9.15999984741211,9.079999923706055,9.09000015258789,249888.0
+2017-11-19,9.09000015258789,9.09000015258789,9.020000457763672,9.029999732971191,184636.0
+2017-11-20,9.079999923706055,9.079999923706055,9.0,9.050000190734863,187491.0
+2017-11-21,8.960000038146973,9.029999732971191,8.960000038146973,9.029999732971191,214999.0
+2017-11-22,9.050000190734863,9.050000190734863,9.010000228881836,9.020000457763672,106613.0
+2017-11-23,9.039999961853027,9.0600004196167,9.020000457763672,9.050000190734863,88877.0
+2017-11-26,9.050000190734863,9.109999656677246,9.050000190734863,9.09000015258789,213837.0
+2017-11-27,9.109999656677246,9.109999656677246,9.050000190734863,9.069999694824219,224067.0
+2017-11-28,9.050000190734863,9.09000015258789,9.050000190734863,9.0600004196167,120876.0
+2017-11-29,9.069999694824219,9.260000228881836,9.069999694824219,9.15999984741211,625108.0
+2017-11-30,9.149999618530273,9.220000267028809,9.140000343322754,9.149999618530273,227997.0
+2017-12-03,9.170000076293945,9.350000381469727,9.15999984741211,9.350000381469727,525656.0
+2017-12-04,9.350000381469727,9.699999809265137,9.229999542236328,9.449999809265137,1142616.0
+2017-12-05,9.380000114440918,9.479999542236328,9.359999656677246,9.380000114440918,440820.0
+2017-12-06,9.350000381469727,9.390000343322754,9.319999694824219,9.329999923706055,157996.0
+2017-12-07,9.319999694824219,9.319999694824219,9.199999809265137,9.3100004196167,404580.0
+2017-12-10,9.380000114440918,9.460000038146973,9.34000015258789,9.399999618530273,459242.0
+2017-12-11,9.430000305175781,9.430000305175781,9.329999923706055,9.34000015258789,501224.0
+2017-12-12,9.359999656677246,9.380000114440918,9.319999694824219,9.359999656677246,199625.0
+2017-12-13,9.329999923706055,9.34000015258789,9.279999732971191,9.300000190734863,251214.0
+2017-12-14,9.300000190734863,9.300000190734863,9.25,9.260000228881836,123784.0
+2017-12-17,9.279999732971191,9.300000190734863,9.239999771118164,9.260000228881836,337227.0
+2017-12-18,9.260000228881836,9.399999618530273,9.260000228881836,9.3100004196167,789605.0
+2017-12-19,9.329999923706055,9.350000381469727,9.210000038146973,9.25,464248.0
+2017-12-20,9.239999771118164,9.239999771118164,9.15999984741211,9.210000038146973,608886.0
+2017-12-21,9.199999809265137,9.270000457763672,9.1899995803833,9.270000457763672,294042.0
+2017-12-24,9.229999542236328,9.380000114440918,9.229999542236328,9.25,766279.0
+2017-12-25,9.279999732971191,9.5,9.270000457763672,9.300000190734863,1586266.0
+2017-12-26,9.399999618530273,9.399999618530273,9.300000190734863,9.319999694824219,438664.0
+2017-12-27,9.390000343322754,9.390000343322754,9.3100004196167,9.350000381469727,216900.0
+2017-12-28,9.319999694824219,9.329999923706055,9.25,9.270000457763672,467824.0
+2017-12-31,9.270000457763672,9.270000457763672,9.239999771118164,9.270000457763672,765204.0
+2018-01-01,9.25,9.25,9.1899995803833,9.199999809265137,405612.0
+2018-01-02,9.220000267028809,9.319999694824219,9.199999809265137,9.279999732971191,380027.0
+2018-01-03,9.229999542236328,9.25,9.199999809265137,9.25,111065.0
+2018-01-04,9.260000228881836,9.260000228881836,9.220000267028809,9.239999771118164,131817.0
+2018-01-07,9.289999961853027,9.289999961853027,9.229999542236328,9.289999961853027,199455.0
+2018-01-08,9.279999732971191,9.279999732971191,9.109999656677246,9.130000114440918,759210.0
+2018-01-09,9.109999656677246,9.119999885559082,9.0,9.0600004196167,409096.0
+2018-01-10,9.050000190734863,9.0600004196167,8.949999809265137,8.989999771118164,419930.0
+2018-01-11,8.989999771118164,9.039999961853027,8.970000267028809,9.029999732971191,251247.0
+2018-01-14,9.039999961853027,9.039999961853027,8.979999542236328,9.010000228881836,255116.0
+2018-01-15,9.0,9.039999961853027,8.989999771118164,9.039999961853027,202373.0
+2018-01-16,9.020000457763672,9.050000190734863,9.0,9.020000457763672,228656.0
+2018-01-17,9.020000457763672,9.100000381469727,9.020000457763672,9.039999961853027,467862.0
+2018-01-18,9.050000190734863,9.0600004196167,8.949999809265137,9.0,519663.0
+2018-01-21,8.979999542236328,9.0,8.9399995803833,8.970000267028809,353671.0
+2018-01-22,8.989999771118164,8.989999771118164,8.970000267028809,8.970000267028809,149528.0
+2018-01-23,8.960000038146973,8.979999542236328,8.960000038146973,8.970000267028809,188662.0
+2018-01-24,8.970000267028809,8.970000267028809,8.930000305175781,8.949999809265137,124062.0
+2018-01-25,8.970000267028809,8.989999771118164,8.9399995803833,8.979999542236328,174455.0
+2018-01-28,8.970000267028809,8.979999542236328,8.949999809265137,8.960000038146973,157785.0
+2018-01-29,8.970000267028809,8.989999771118164,8.960000038146973,8.979999542236328,206239.0
+2018-01-30,8.960000038146973,9.0,8.949999809265137,9.0,201580.0
+2018-01-31,8.979999542236328,8.989999771118164,8.960000038146973,8.979999542236328,287913.0
+2018-02-01,8.960000038146973,8.979999542236328,8.960000038146973,8.979999542236328,119260.0
+2018-02-04,8.979999542236328,8.989999771118164,8.9399995803833,8.949999809265137,742068.0
+2018-02-05,8.9399995803833,8.949999809265137,8.899999618530273,8.930000305175781,213426.0
+2018-02-06,8.899999618530273,8.920000076293945,8.880000114440918,8.880000114440918,402791.0
+2018-02-07,8.930000305175781,8.930000305175781,8.869999885559082,8.869999885559082,204171.0
+2018-02-08,8.859999656677246,8.880000114440918,8.850000381469727,8.859999656677246,128368.0
+2018-02-11,8.850000381469727,8.850000381469727,8.770000457763672,8.770000457763672,287008.0
+2018-02-12,8.800000190734863,8.899999618530273,8.770000457763672,8.899999618530273,452581.0
+2018-02-13,8.899999618530273,8.949999809265137,8.869999885559082,8.899999618530273,361068.0
+2018-02-14,8.880000114440918,8.890000343322754,8.859999656677246,8.869999885559082,105816.0
+2018-02-15,8.890000343322754,8.920000076293945,8.880000114440918,8.899999618530273,100686.0
+2018-02-18,8.920000076293945,8.920000076293945,8.869999885559082,8.880000114440918,167452.0
+2018-02-19,8.880000114440918,8.890000343322754,8.869999885559082,8.880000114440918,63957.0
+2018-02-20,8.899999618530273,8.899999618530273,8.869999885559082,8.880000114440918,72303.0
+2018-02-21,8.869999885559082,8.890000343322754,8.869999885559082,8.880000114440918,42504.0
+2018-02-22,8.869999885559082,8.880000114440918,8.8100004196167,8.84000015258789,174218.0
+2018-02-25,8.819999694824219,8.819999694824219,8.800000190734863,8.8100004196167,81368.0
+2018-02-26,8.850000381469727,8.880000114440918,8.8100004196167,8.8100004196167,291170.0
+2018-02-27,8.8100004196167,8.819999694824219,8.770000457763672,8.800000190734863,116452.0
+2018-02-28,8.779999732971191,8.779999732971191,8.699999809265137,8.710000038146973,374505.0
+2018-03-01,8.699999809265137,8.729999542236328,8.699999809265137,8.720000267028809,221532.0
+2018-03-04,8.710000038146973,8.710000038146973,8.680000305175781,8.680000305175781,73450.0
+2018-03-05,8.680000305175781,8.739999771118164,8.670000076293945,8.6899995803833,168089.0
+2018-03-06,8.739999771118164,8.739999771118164,8.680000305175781,8.6899995803833,104218.0
+2018-03-07,8.6899995803833,8.699999809265137,8.640000343322754,8.6899995803833,151948.0
+2018-03-08,8.699999809265137,8.699999809265137,8.6899995803833,8.6899995803833,65223.0
+2018-03-11,8.6899995803833,8.699999809265137,8.6899995803833,8.6899995803833,121847.0
+2018-03-12,8.6899995803833,8.699999809265137,8.670000076293945,8.670000076293945,108387.0
+2018-03-13,8.640000343322754,8.699999809265137,8.609999656677246,8.649999618530273,103561.0
+2018-03-14,8.65999984741211,8.65999984741211,8.59000015258789,8.630000114440918,232030.0
+2018-03-15,8.779999732971191,8.819999694824219,8.710000038146973,8.75,746929.0
+2018-03-18,8.75,8.800000190734863,8.75,8.760000228881836,98228.0
+2018-03-19,8.729999542236328,8.850000381469727,8.729999542236328,8.84000015258789,211764.0
+2018-03-20,8.829999923706055,8.880000114440918,8.770000457763672,8.829999923706055,604345.0
+2018-03-21,8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0.0
+2018-03-22,8.449999809265137,8.449999809265137,8.399999618530273,8.399999618530273,213913.0
+2018-03-25,8.399999618530273,8.600000381469727,8.399999618530273,8.5,271260.0
+2018-03-26,8.4399995803833,8.520000457763672,8.390000343322754,8.430000305175781,273461.0
+2018-03-27,8.399999618530273,8.399999618530273,8.34000015258789,8.380000114440918,143651.0
+2018-03-28,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,59994.0
+2018-03-29,8.399999618530273,8.399999618530273,8.34000015258789,8.390000343322754,62277.0
+2018-04-01,8.319999694824219,8.359999656677246,8.319999694824219,8.359999656677246,70263.0
+2018-04-02,8.359999656677246,8.359999656677246,8.270000457763672,8.270000457763672,143507.0
+2018-04-03,8.270000457763672,8.270000457763672,8.0,8.100000381469727,452651.0
+2018-04-04,8.180000305175781,8.180000305175781,8.050000190734863,8.069999694824219,275563.0
+2018-04-05,8.069999694824219,8.100000381469727,8.0600004196167,8.09000015258789,127338.0
+2018-04-08,8.100000381469727,8.130000114440918,8.09000015258789,8.100000381469727,161355.0
+2018-04-09,8.09000015258789,8.100000381469727,8.079999923706055,8.100000381469727,117456.0
+2018-04-10,8.079999923706055,8.09000015258789,8.050000190734863,8.069999694824219,210069.0
+2018-04-11,8.079999923706055,8.09000015258789,8.050000190734863,8.0600004196167,253908.0
+2018-04-12,8.010000228881836,8.079999923706055,8.010000228881836,8.029999732971191,79077.0
+2018-04-15,8.079999923706055,8.100000381469727,8.079999923706055,8.100000381469727,99296.0
+2018-04-16,8.119999885559082,8.119999885559082,8.0,8.039999961853027,263734.0
+2018-04-17,8.050000190734863,8.069999694824219,8.029999732971191,8.050000190734863,277588.0
+2018-04-18,8.029999732971191,8.050000190734863,8.010000228881836,8.020000457763672,220109.0
+2018-04-19,8.029999732971191,8.050000190734863,8.010000228881836,8.020000457763672,254466.0
+2018-04-22,8.020000457763672,8.039999961853027,8.020000457763672,8.039999961853027,221137.0
+2018-04-23,8.020000457763672,8.050000190734863,8.010000228881836,8.050000190734863,116441.0
+2018-04-24,8.020000457763672,8.039999961853027,8.0,8.0,134494.0
+2018-04-25,7.980000019073486,8.010000228881836,7.980000019073486,8.0,75617.0
+2018-04-26,7.989999771118164,8.170000076293945,7.989999771118164,8.119999885559082,566675.0
+2018-04-29,8.109999656677246,8.140000343322754,8.0,8.0600004196167,361321.0
+2018-04-30,8.029999732971191,8.029999732971191,8.0,8.0,231566.0
+2018-05-01,8.0,8.0,7.960000038146973,8.0,151864.0
+2018-05-02,7.96999979019165,7.989999771118164,7.940000057220459,7.960000038146973,129283.0
+2018-05-03,7.960000038146973,8.050000190734863,7.940000057220459,8.010000228881836,147535.0
+2018-05-06,8.0,8.020000457763672,7.96999979019165,8.010000228881836,113509.0
+2018-05-07,8.0,8.0,7.940000057220459,7.96999979019165,377166.0
+2018-05-08,7.949999809265137,7.980000019073486,7.869999885559082,7.900000095367432,312768.0
+2018-05-09,7.940000057220459,7.949999809265137,7.869999885559082,7.880000114440918,226939.0
+2018-05-10,7.880000114440918,7.900000095367432,7.860000133514404,7.869999885559082,266611.0
+2018-05-13,7.869999885559082,7.920000076293945,7.869999885559082,7.900000095367432,231956.0
+2018-05-14,7.869999885559082,7.909999847412109,7.869999885559082,7.889999866485596,52420.0
+2018-05-15,7.889999866485596,7.900000095367432,7.860000133514404,7.900000095367432,124282.0
+2018-05-16,7.869999885559082,7.880000114440918,7.840000152587891,7.840000152587891,270456.0
+2018-05-17,7.869999885559082,7.869999885559082,7.820000171661377,7.840000152587891,85327.0
+2018-05-20,7.820000171661377,7.829999923706055,7.800000190734863,7.829999923706055,90332.0
+2018-05-21,7.820000171661377,7.820000171661377,7.809999942779541,7.820000171661377,145657.0
+2018-05-22,7.820000171661377,7.820000171661377,7.769999980926514,7.809999942779541,252827.0
+2018-05-23,7.800000190734863,7.800000190734863,7.769999980926514,7.78000020980835,113378.0
+2018-05-24,7.800000190734863,7.800000190734863,7.769999980926514,7.769999980926514,49784.0
+2018-05-27,7.75,7.769999980926514,7.739999771118164,7.739999771118164,40080.0
+2018-05-28,7.739999771118164,7.739999771118164,7.71999979019165,7.71999979019165,38453.0
+2018-05-29,7.730000019073486,7.75,7.710000038146973,7.75,66088.0
+2018-05-30,7.75,7.75,7.699999809265137,7.71999979019165,119585.0
+2018-05-31,7.699999809265137,7.699999809265137,7.5,7.650000095367432,239026.0
+2018-06-03,7.610000133514404,7.650000095367432,7.599999904632568,7.610000133514404,162365.0
+2018-06-04,7.659999847412109,7.699999809265137,7.619999885559082,7.630000114440918,203573.0
+2018-06-05,7.619999885559082,7.659999847412109,7.619999885559082,7.659999847412109,88235.0
+2018-06-06,7.659999847412109,7.670000076293945,7.619999885559082,7.670000076293945,114053.0
+2018-06-07,7.650000095367432,7.659999847412109,7.610000133514404,7.650000095367432,63689.0
+2018-06-10,7.599999904632568,7.599999904632568,7.570000171661377,7.599999904632568,102522.0
+2018-06-11,7.619999885559082,7.619999885559082,7.590000152587891,7.610000133514404,70356.0
+2018-06-12,7.599999904632568,7.599999904632568,7.559999942779541,7.579999923706055,102197.0
+2018-06-13,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0
+2018-06-14,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0
+2018-06-17,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0
+2018-06-18,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0
+2018-06-19,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0
+2018-06-20,7.480000019073486,7.550000190734863,7.480000019073486,7.550000190734863,107845.0
+2018-06-21,7.519999980926514,7.550000190734863,7.5,7.550000190734863,85191.0
+2018-06-24,7.550000190734863,7.610000133514404,7.550000190734863,7.599999904632568,87602.0
+2018-06-25,7.610000133514404,7.670000076293945,7.599999904632568,7.610000133514404,138827.0
+2018-06-26,7.599999904632568,7.650000095367432,7.599999904632568,7.639999866485596,142143.0
+2018-06-27,7.650000095367432,7.71999979019165,7.650000095367432,7.699999809265137,113867.0
+2018-06-28,7.670000076293945,7.730000019073486,7.659999847412109,7.710000038146973,72991.0
+2018-07-01,7.760000228881836,8.1899995803833,7.739999771118164,8.050000190734863,1461934.0
+2018-07-02,8.100000381469727,8.119999885559082,7.730000019073486,7.730000019073486,417313.0
+2018-07-03,7.739999771118164,7.739999771118164,7.650000095367432,7.710000038146973,299401.0
+2018-07-04,7.699999809265137,7.820000171661377,7.639999866485596,7.789999961853027,317663.0
+2018-07-05,7.75,7.75,7.699999809265137,7.710000038146973,52950.0
+2018-07-08,7.71999979019165,7.75,7.710000038146973,7.710000038146973,93143.0
+2018-07-09,7.71999979019165,7.769999980926514,7.699999809265137,7.710000038146973,78660.0
+2018-07-10,7.710000038146973,7.710000038146973,7.679999828338623,7.710000038146973,64013.0
+2018-07-11,7.71999979019165,7.71999979019165,7.699999809265137,7.699999809265137,29400.0
+2018-07-12,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,29468.0
+2018-07-15,7.699999809265137,7.75,7.699999809265137,7.75,184224.0
+2018-07-16,7.75,7.800000190734863,7.71999979019165,7.800000190734863,140373.0
+2018-07-17,7.800000190734863,7.849999904632568,7.760000228881836,7.849999904632568,86668.0
+2018-07-18,7.820000171661377,7.840000152587891,7.809999942779541,7.809999942779541,100799.0
+2018-07-19,7.809999942779541,7.900000095367432,7.800000190734863,7.900000095367432,122166.0
+2018-07-22,7.900000095367432,7.920000076293945,7.800000190734863,7.880000114440918,133875.0
+2018-07-23,7.880000114440918,7.880000114440918,7.800000190734863,7.840000152587891,110607.0
+2018-07-24,7.840000152587891,7.840000152587891,7.769999980926514,7.789999961853027,69025.0
+2018-07-25,7.739999771118164,7.789999961853027,7.739999771118164,7.789999961853027,108793.0
+2018-07-26,7.760000228881836,7.760000228881836,7.71999979019165,7.730000019073486,41678.0
+2018-07-29,7.730000019073486,7.730000019073486,7.690000057220459,7.699999809265137,97892.0
+2018-07-30,7.690000057220459,7.699999809265137,7.650000095367432,7.699999809265137,45434.0
+2018-07-31,7.739999771118164,7.760000228881836,7.699999809265137,7.699999809265137,34978.0
+2018-08-01,7.699999809265137,7.710000038146973,7.650000095367432,7.710000038146973,90783.0
+2018-08-02,7.710000038146973,7.730000019073486,7.670000076293945,7.71999979019165,102897.0
+2018-08-05,7.659999847412109,7.699999809265137,7.659999847412109,7.699999809265137,33233.0
+2018-08-06,7.679999828338623,7.710000038146973,7.670000076293945,7.710000038146973,56588.0
+2018-08-07,7.670000076293945,7.679999828338623,7.670000076293945,7.679999828338623,35383.0
+2018-08-08,7.659999847412109,7.670000076293945,7.619999885559082,7.639999866485596,198997.0
+2018-08-09,7.610000133514404,7.610000133514404,7.590000152587891,7.610000133514404,80611.0
+2018-08-12,7.579999923706055,7.590000152587891,7.539999961853027,7.539999961853027,180798.0
+2018-08-13,7.519999980926514,7.53000020980835,7.5,7.5,233732.0
+2018-08-14,7.550000190734863,7.550000190734863,7.5,7.5,282749.0
+2018-08-15,7.5,7.5,7.449999809265137,7.449999809265137,177710.0
+2018-08-16,7.480000019073486,7.510000228881836,7.449999809265137,7.510000228881836,131670.0
+2018-08-19,7.480000019073486,7.510000228881836,7.449999809265137,7.510000228881836,131670.0
+2018-08-20,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0
+2018-08-21,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0
+2018-08-22,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0
+2018-08-23,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0
+2018-08-26,7.519999980926514,7.53000020980835,7.5,7.5,100752.0
+2018-08-27,7.550000190734863,7.559999942779541,7.519999980926514,7.539999961853027,51228.0
+2018-08-28,7.550000190734863,7.579999923706055,7.550000190734863,7.579999923706055,41510.0
+2018-08-29,7.579999923706055,8.069999694824219,7.559999942779541,7.699999809265137,752819.0
+2018-08-30,7.610000133514404,7.650000095367432,7.550000190734863,7.579999923706055,213594.0
+2018-09-02,7.5,7.639999866485596,7.5,7.599999904632568,86935.0
+2018-09-03,7.550000190734863,7.590000152587891,7.550000190734863,7.579999923706055,43154.0
+2018-09-04,7.550000190734863,7.579999923706055,7.5,7.579999923706055,66581.0
+2018-09-05,7.579999923706055,7.579999923706055,7.369999885559082,7.440000057220459,134366.0
+2018-09-06,7.440000057220459,7.460000038146973,7.380000114440918,7.460000038146973,141075.0
+2018-09-09,7.5,7.5,7.449999809265137,7.5,56844.0
+2018-09-10,7.46999979019165,7.510000228881836,7.449999809265137,7.460000038146973,38877.0
+2018-09-11,7.489999771118164,7.489999771118164,7.409999847412109,7.429999828338623,50401.0
+2018-09-12,7.489999771118164,7.5,7.409999847412109,7.409999847412109,97933.0
+2018-09-13,7.409999847412109,7.46999979019165,7.380000114440918,7.449999809265137,96526.0
+2018-09-16,7.429999828338623,7.429999828338623,7.349999904632568,7.349999904632568,87557.0
+2018-09-17,7.380000114440918,7.389999866485596,7.349999904632568,7.389999866485596,75447.0
+2018-09-18,7.369999885559082,7.389999866485596,7.349999904632568,7.389999866485596,60924.0
+2018-09-19,7.389999866485596,7.46999979019165,7.389999866485596,7.46999979019165,25574.0
+2018-09-20,7.449999809265137,7.46999979019165,7.409999847412109,7.449999809265137,148457.0
+2018-09-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2018-09-24,7.449999809265137,7.46999979019165,7.409999847412109,7.449999809265137,148457.0
+2018-09-25,7.400000095367432,7.409999847412109,7.360000133514404,7.360000133514404,189394.0
+2018-09-26,7.409999847412109,7.409999847412109,7.360000133514404,7.400000095367432,142034.0
+2018-09-27,7.400000095367432,7.449999809265137,7.400000095367432,7.449999809265137,66177.0
+2018-09-30,7.400000095367432,7.409999847412109,7.400000095367432,7.409999847412109,38072.0
+2018-10-01,7.400000095367432,7.420000076293945,7.400000095367432,7.420000076293945,37029.0
+2018-10-02,7.420000076293945,7.429999828338623,7.400000095367432,7.420000076293945,60459.0
+2018-10-03,7.409999847412109,7.429999828338623,7.400000095367432,7.429999828338623,80612.0
+2018-10-04,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,27480.0
+2018-10-07,7.429999828338623,7.429999828338623,7.409999847412109,7.409999847412109,132781.0
+2018-10-08,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,71153.0
+2018-10-09,7.440000057220459,7.440000057220459,7.429999828338623,7.429999828338623,109445.0
+2018-10-10,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,21229.0
+2018-10-11,7.369999885559082,7.380000114440918,7.289999961853027,7.320000171661377,327337.0
+2018-10-14,,,,,
+2018-10-15,7.199999809265137,7.300000190734863,7.199999809265137,7.269999980926514,143818.0
+2018-10-16,7.159999847412109,7.260000228881836,7.150000095367432,7.260000228881836,245397.0
+2018-10-17,7.239999771118164,7.289999961853027,7.239999771118164,7.289999961853027,59900.0
+2018-10-18,7.25,7.289999961853027,7.25,7.289999961853027,72152.0
+2018-10-21,7.139999866485596,7.199999809265137,7.139999866485596,7.190000057220459,115084.0
+2018-10-22,7.150000095367432,7.150000095367432,7.099999904632568,7.119999885559082,93747.0
+2018-10-23,7.130000114440918,7.230000019073486,7.119999885559082,7.210000038146973,77628.0
+2018-10-24,7.199999809265137,7.28000020980835,7.199999809265137,7.28000020980835,35214.0
+2018-10-25,7.25,7.380000114440918,7.25,7.360000133514404,53733.0
+2018-10-28,7.360000133514404,7.440000057220459,7.360000133514404,7.389999866485596,48053.0
+2018-10-29,7.389999866485596,7.440000057220459,7.380000114440918,7.409999847412109,124448.0
+2018-10-30,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,34814.0
+2018-10-31,7.409999847412109,7.46999979019165,7.369999885559082,7.46999979019165,119663.0
+2018-11-01,7.400000095367432,7.409999847412109,7.400000095367432,7.400000095367432,58430.0
+2018-11-04,7.440000057220459,7.449999809265137,7.409999847412109,7.440000057220459,48862.0
+2018-11-05,7.440000057220459,7.699999809265137,7.440000057220459,7.5,302509.0
+2018-11-06,7.570000171661377,7.619999885559082,7.440000057220459,7.480000019073486,174449.0
+2018-11-07,7.440000057220459,7.449999809265137,7.400000095367432,7.449999809265137,28365.0
+2018-11-08,7.429999828338623,7.449999809265137,7.429999828338623,7.449999809265137,27134.0
+2018-11-11,7.400000095367432,7.400000095367432,7.380000114440918,7.380000114440918,57755.0
+2018-11-12,7.400000095367432,7.5,7.400000095367432,7.449999809265137,115725.0
+2018-11-13,7.449999809265137,7.46999979019165,7.380000114440918,7.420000076293945,123057.0
+2018-11-14,7.460000038146973,7.480000019073486,7.440000057220459,7.449999809265137,99101.0
+2018-11-15,7.449999809265137,7.460000038146973,7.420000076293945,7.449999809265137,50655.0
+2018-11-18,7.449999809265137,7.449999809265137,7.199999809265137,7.429999828338623,114920.0
+2018-11-19,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,15197.0
+2018-11-20,7.309999942779541,7.340000152587891,7.300000190734863,7.300000190734863,41063.0
+2018-11-21,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,11067.0
+2018-11-22,7.360000133514404,7.360000133514404,7.300000190734863,7.360000133514404,39611.0
+2018-11-25,7.349999904632568,7.360000133514404,7.329999923706055,7.340000152587891,36244.0
+2018-11-26,7.320000171661377,7.320000171661377,7.300000190734863,7.300000190734863,24889.0
+2018-11-27,7.320000171661377,7.349999904632568,7.320000171661377,7.349999904632568,35369.0
+2018-11-28,7.329999923706055,7.349999904632568,7.320000171661377,7.329999923706055,126895.0
+2018-11-29,7.510000228881836,7.650000095367432,7.389999866485596,7.400000095367432,521425.0
+2018-12-02,7.440000057220459,7.5,7.429999828338623,7.5,89655.0
+2018-12-03,7.5,7.650000095367432,7.5,7.550000190734863,311731.0
+2018-12-04,7.5,7.550000190734863,7.5,7.510000228881836,106607.0
+2018-12-05,7.489999771118164,7.510000228881836,7.489999771118164,7.510000228881836,35635.0
+2018-12-06,7.5,7.5,7.449999809265137,7.480000019073486,114184.0
+2018-12-09,7.449999809265137,7.510000228881836,7.449999809265137,7.449999809265137,103052.0
+2018-12-10,7.449999809265137,7.46999979019165,7.449999809265137,7.46999979019165,77733.0
+2018-12-11,7.449999809265137,7.510000228881836,7.449999809265137,7.5,119871.0
+2018-12-12,7.480000019073486,7.53000020980835,7.480000019073486,7.53000020980835,92054.0
+2018-12-13,7.5,7.519999980926514,7.46999979019165,7.510000228881836,84956.0
+2018-12-16,7.46999979019165,7.5,7.46999979019165,7.5,44627.0
+2018-12-17,7.519999980926514,7.550000190734863,7.5,7.550000190734863,38446.0
+2018-12-18,7.519999980926514,7.519999980926514,7.510000228881836,7.510000228881836,44202.0
+2018-12-19,7.5,7.5,7.46999979019165,7.5,55066.0
+2018-12-20,7.460000038146973,7.539999961853027,7.460000038146973,7.539999961853027,47172.0
+2018-12-23,7.5,7.5,7.449999809265137,7.5,95319.0
+2018-12-24,7.519999980926514,7.570000171661377,7.519999980926514,7.550000190734863,69317.0
+2018-12-25,7.519999980926514,7.519999980926514,7.480000019073486,7.480000019073486,47842.0
+2018-12-26,7.519999980926514,7.53000020980835,7.519999980926514,7.53000020980835,9935643.0
+2018-12-27,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,51861.0
+2018-12-30,7.559999942779541,7.619999885559082,7.559999942779541,7.619999885559082,53014.0
+2018-12-31,7.610000133514404,7.619999885559082,7.570000171661377,7.610000133514404,145341.0
+2019-01-01,7.599999904632568,7.630000114440918,7.599999904632568,7.630000114440918,86725.0
+2019-01-02,7.610000133514404,7.650000095367432,7.599999904632568,7.650000095367432,58810.0
+2019-01-03,7.639999866485596,7.659999847412109,7.639999866485596,7.659999847412109,36792.0
+2019-01-06,7.630000114440918,7.659999847412109,7.630000114440918,7.650000095367432,102175.0
+2019-01-07,7.650000095367432,7.699999809265137,7.650000095367432,7.699999809265137,45976.0
+2019-01-08,7.699999809265137,7.789999961853027,7.679999828338623,7.760000228881836,68232.0
+2019-01-09,7.760000228881836,7.840000152587891,7.75,7.789999961853027,138218.0
+2019-01-10,7.800000190734863,7.800000190734863,7.699999809265137,7.800000190734863,97606.0
+2019-01-13,7.730000019073486,7.900000095367432,7.71999979019165,7.880000114440918,176671.0
+2019-01-14,7.800000190734863,7.929999828338623,7.800000190734863,7.929999828338623,46603.0
+2019-01-15,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,7749.0
+2019-01-16,7.820000171661377,7.869999885559082,7.800000190734863,7.860000133514404,68319.0
+2019-01-17,7.800000190734863,7.920000076293945,7.800000190734863,7.920000076293945,41522.0
+2019-01-20,7.829999923706055,7.880000114440918,7.829999923706055,7.880000114440918,47211.0
+2019-01-21,7.849999904632568,7.900000095367432,7.840000152587891,7.900000095367432,32169.0
+2019-01-22,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,11072.0
+2019-01-23,7.829999923706055,7.829999923706055,7.71999979019165,7.809999942779541,72283.0
+2019-01-24,7.829999923706055,7.940000057220459,7.829999923706055,7.940000057220459,84453.0
+2019-01-27,7.860000133514404,7.929999828338623,7.860000133514404,7.900000095367432,63755.0
+2019-01-28,7.920000076293945,7.929999828338623,7.920000076293945,7.929999828338623,23563.0
+2019-01-29,7.880000114440918,7.920000076293945,7.880000114440918,7.920000076293945,30570.0
+2019-01-30,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,24224.0
+2019-01-31,7.900000095367432,7.920000076293945,7.880000114440918,7.920000076293945,32318.0
+2019-02-03,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,60253.0
+2019-02-04,7.889999866485596,7.889999866485596,7.849999904632568,7.849999904632568,55499.0
+2019-02-05,7.849999904632568,7.860000133514404,7.849999904632568,7.860000133514404,35830.0
+2019-02-06,7.860000133514404,7.860000133514404,7.820000171661377,7.820000171661377,53906.0
+2019-02-07,7.820000171661377,7.820000171661377,7.789999961853027,7.820000171661377,65008.0
+2019-02-10,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,39676.0
+2019-02-11,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,27321.0
+2019-02-12,7.809999942779541,7.849999904632568,7.769999980926514,7.809999942779541,267816.0
+2019-02-13,7.800000190734863,7.800000190734863,7.789999961853027,7.800000190734863,67722.0
+2019-02-14,7.800000190734863,7.909999847412109,7.800000190734863,7.909999847412109,158507.0
+2019-02-17,7.900000095367432,8.0,7.880000114440918,7.96999979019165,210614.0
+2019-02-18,7.949999809265137,7.96999979019165,7.929999828338623,7.929999828338623,67143.0
+2019-02-19,7.909999847412109,7.949999809265137,7.889999866485596,7.949999809265137,63819.0
+2019-02-20,7.920000076293945,7.949999809265137,7.920000076293945,7.949999809265137,17973.0
+2019-02-21,7.989999771118164,8.0,7.929999828338623,8.0,68328.0
+2019-02-24,7.989999771118164,8.050000190734863,7.980000019073486,8.039999961853027,97424.0
+2019-02-25,7.989999771118164,8.0,7.849999904632568,8.0,39524.0
+2019-02-26,7.920000076293945,8.020000457763672,7.900000095367432,8.020000457763672,51423.0
+2019-02-27,8.020000457763672,8.020000457763672,7.900000095367432,8.0,80933.0
+2019-02-28,7.920000076293945,8.0,7.860000133514404,8.0,79582.0
+2019-03-03,8.0,8.0,7.949999809265137,7.949999809265137,57985.0
+2019-03-04,7.949999809265137,8.0,7.949999809265137,8.0,30909.0
+2019-03-05,8.260000228881836,8.270000457763672,8.149999618530273,8.25,1172704.0
+2019-03-06,8.270000457763672,8.270000457763672,8.15999984741211,8.239999771118164,823941.0
+2019-03-07,8.25,8.350000381469727,8.199999809265137,8.3100004196167,1124747.0
+2019-03-10,8.350000381469727,8.479999542236328,8.329999923706055,8.420000076293945,1381833.0
+2019-03-11,8.489999771118164,8.5,8.329999923706055,8.449999809265137,567594.0
+2019-03-12,8.470000267028809,8.5,8.380000114440918,8.430000305175781,568885.0
+2019-03-13,8.430000305175781,8.430000305175781,8.34000015258789,8.369999885559082,498489.0
+2019-03-14,8.380000114440918,8.449999809265137,8.329999923706055,8.449999809265137,701043.0
+2019-03-17,7.730000019073486,7.869999885559082,7.730000019073486,7.78000020980835,1479789.0
+2019-03-18,7.789999961853027,7.789999961853027,7.670000076293945,7.730000019073486,365600.0
+2019-03-19,7.710000038146973,7.710000038146973,7.599999904632568,7.599999904632568,571522.0
+2019-03-20,7.630000114440918,7.650000095367432,7.559999942779541,7.590000152587891,471660.0
+2019-03-21,7.570000171661377,7.590000152587891,7.5,7.5,544932.0
+2019-03-24,7.539999961853027,7.539999961853027,7.46999979019165,7.46999979019165,234805.0
+2019-03-25,7.519999980926514,7.519999980926514,7.460000038146973,7.46999979019165,165615.0
+2019-03-26,7.460000038146973,7.480000019073486,7.449999809265137,7.480000019073486,195146.0
+2019-03-27,7.46999979019165,7.510000228881836,7.449999809265137,7.5,276691.0
+2019-03-28,7.5,7.550000190734863,7.449999809265137,7.460000038146973,462948.0
+2019-03-31,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0
+2019-04-01,7.5,7.5,7.449999809265137,7.460000038146973,401389.0
+2019-04-02,7.449999809265137,7.480000019073486,7.389999866485596,7.400000095367432,552461.0
+2019-04-03,7.400000095367432,7.400000095367432,7.269999980926514,7.329999923706055,721835.0
+2019-04-04,7.360000133514404,7.449999809265137,7.360000133514404,7.420000076293945,410691.0
+2019-04-07,7.400000095367432,7.420000076293945,7.380000114440918,7.400000095367432,136776.0
+2019-04-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,162961.0
+2019-04-09,7.420000076293945,7.539999961853027,7.420000076293945,7.440000057220459,252347.0
+2019-04-10,7.449999809265137,7.460000038146973,7.429999828338623,7.440000057220459,102498.0
+2019-04-11,7.429999828338623,7.449999809265137,7.400000095367432,7.449999809265137,105674.0
+2019-04-14,7.420000076293945,7.440000057220459,7.420000076293945,7.440000057220459,47373.0
+2019-04-15,7.429999828338623,7.460000038146973,7.429999828338623,7.449999809265137,271017.0
+2019-04-16,7.429999828338623,7.449999809265137,7.429999828338623,7.449999809265137,59734.0
+2019-04-17,7.449999809265137,7.480000019073486,7.449999809265137,7.480000019073486,133792.0
+2019-04-18,7.46999979019165,7.480000019073486,7.449999809265137,7.46999979019165,49982.0
+2019-04-21,7.46999979019165,7.489999771118164,7.460000038146973,7.460000038146973,117467.0
+2019-04-22,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,135244.0
+2019-04-23,7.46999979019165,7.46999979019165,7.449999809265137,7.46999979019165,187398.0
+2019-04-24,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,45732.0
+2019-04-25,7.420000076293945,7.460000038146973,7.400000095367432,7.460000038146973,119582.0
+2019-04-28,7.460000038146973,7.489999771118164,7.449999809265137,7.489999771118164,166058.0
+2019-04-29,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,27197.0
+2019-04-30,7.480000019073486,7.480000019073486,7.449999809265137,7.449999809265137,74623.0
+2019-05-01,7.460000038146973,7.460000038146973,7.429999828338623,7.460000038146973,69132.0
+2019-05-02,7.480000019073486,7.550000190734863,7.460000038146973,7.5,185313.0
+2019-05-05,7.460000038146973,7.5,7.460000038146973,7.5,92355.0
+2019-05-06,7.480000019073486,7.480000019073486,7.440000057220459,7.480000019073486,56378.0
+2019-05-07,7.449999809265137,7.460000038146973,7.449999809265137,7.460000038146973,65290.0
+2019-05-08,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,19848.0
+2019-05-09,7.449999809265137,7.46999979019165,7.449999809265137,7.46999979019165,97083.0
+2019-05-12,7.440000057220459,7.440000057220459,7.400000095367432,7.429999828338623,188773.0
+2019-05-13,7.420000076293945,7.420000076293945,7.360000133514404,7.389999866485596,80309.0
+2019-05-14,7.349999904632568,7.349999904632568,7.269999980926514,7.269999980926514,196171.0
+2019-05-15,7.309999942779541,7.389999866485596,7.309999942779541,7.340000152587891,111419.0
+2019-05-16,7.369999885559082,7.380000114440918,7.369999885559082,7.380000114440918,34686.0
+2019-05-19,7.409999847412109,7.409999847412109,7.340000152587891,7.349999904632568,90507.0
+2019-05-20,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,32419.0
+2019-05-21,7.349999904632568,7.360000133514404,7.340000152587891,7.360000133514404,43972.0
+2019-05-22,7.360000133514404,7.420000076293945,7.360000133514404,7.369999885559082,93445.0
+2019-05-23,7.409999847412109,7.440000057220459,7.400000095367432,7.440000057220459,58297.0
+2019-05-26,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,14968.0
+2019-05-27,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,22481.0
+2019-05-28,7.400000095367432,7.400000095367432,7.380000114440918,7.380000114440918,48093.0
+2019-05-29,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,30774.0
+2019-05-30,7.380000114440918,7.400000095367432,7.380000114440918,7.400000095367432,32842.0
+2019-06-02,7.380000114440918,7.400000095367432,7.380000114440918,7.400000095367432,32842.0
+2019-06-03,7.380000114440918,7.400000095367432,7.380000114440918,7.400000095367432,32842.0
+2019-06-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2019-06-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2019-06-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2019-06-09,7.400000095367432,7.400000095367432,7.389999866485596,7.400000095367432,34339.0
+2019-06-10,7.400000095367432,7.420000076293945,7.400000095367432,7.420000076293945,48259.0
+2019-06-11,7.429999828338623,7.46999979019165,7.420000076293945,7.460000038146973,146115.0
+2019-06-12,7.440000057220459,7.46999979019165,7.440000057220459,7.46999979019165,152912.0
+2019-06-13,7.46999979019165,7.46999979019165,7.440000057220459,7.440000057220459,68139.0
+2019-06-16,7.429999828338623,7.449999809265137,7.429999828338623,7.440000057220459,68316.0
+2019-06-17,7.440000057220459,7.460000038146973,7.429999828338623,7.449999809265137,61436.0
+2019-06-18,7.449999809265137,7.449999809265137,7.440000057220459,7.449999809265137,44254.0
+2019-06-19,7.449999809265137,7.46999979019165,7.449999809265137,7.460000038146973,56616.0
+2019-06-20,7.460000038146973,7.46999979019165,7.449999809265137,7.46999979019165,53871.0
+2019-06-23,7.46999979019165,7.480000019073486,7.429999828338623,7.460000038146973,108973.0
+2019-06-24,7.420000076293945,7.460000038146973,7.420000076293945,7.460000038146973,36791.0
+2019-06-25,7.429999828338623,7.519999980926514,7.409999847412109,7.5,195435.0
+2019-06-26,7.5,7.510000228881836,7.489999771118164,7.489999771118164,48152.0
+2019-06-27,7.519999980926514,7.570000171661377,7.510000228881836,7.559999942779541,243917.0
+2019-06-30,7.599999904632568,7.699999809265137,7.599999904632568,7.679999828338623,577144.0
+2019-07-01,7.730000019073486,7.730000019073486,7.650000095367432,7.690000057220459,157895.0
+2019-07-02,7.699999809265137,7.75,7.699999809265137,7.75,269604.0
+2019-07-03,7.75,7.800000190734863,7.75,7.800000190734863,233344.0
+2019-07-04,7.820000171661377,7.949999809265137,7.820000171661377,7.949999809265137,173387.0
+2019-07-07,7.949999809265137,8.029999732971191,7.949999809265137,8.029999732971191,147612.0
+2019-07-08,8.050000190734863,8.050000190734863,7.960000038146973,7.989999771118164,139217.0
+2019-07-09,8.0,8.0,7.929999828338623,7.929999828338623,103133.0
+2019-07-10,7.949999809265137,7.949999809265137,7.900000095367432,7.909999847412109,90860.0
+2019-07-11,7.909999847412109,7.909999847412109,7.829999923706055,7.880000114440918,142386.0
+2019-07-14,7.889999866485596,7.900000095367432,7.880000114440918,7.900000095367432,164433.0
+2019-07-15,7.889999866485596,7.900000095367432,7.860000133514404,7.900000095367432,57501.0
+2019-07-16,7.860000133514404,7.920000076293945,7.860000133514404,7.920000076293945,34364.0
+2019-07-17,7.900000095367432,7.909999847412109,7.829999923706055,7.909999847412109,75871.0
+2019-07-18,7.909999847412109,7.940000057220459,7.900000095367432,7.940000057220459,109021.0
+2019-07-21,7.849999904632568,7.900000095367432,7.849999904632568,7.900000095367432,21101.0
+2019-07-22,7.900000095367432,7.940000057220459,7.900000095367432,7.900000095367432,37701.0
+2019-07-23,7.940000057220459,7.940000057220459,7.880000114440918,7.880000114440918,81524.0
+2019-07-24,7.849999904632568,7.920000076293945,7.840000152587891,7.900000095367432,86209.0
+2019-07-25,7.900000095367432,7.960000038146973,7.900000095367432,7.940000057220459,188187.0
+2019-07-28,7.940000057220459,7.980000019073486,7.940000057220459,7.980000019073486,224067.0
+2019-07-29,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,31075.0
+2019-07-30,7.96999979019165,8.0,7.96999979019165,7.989999771118164,177533.0
+2019-07-31,7.96999979019165,8.050000190734863,7.96999979019165,8.029999732971191,192229.0
+2019-08-01,8.0,8.020000457763672,7.989999771118164,8.020000457763672,52403.0
+2019-08-04,7.909999847412109,7.949999809265137,7.909999847412109,7.929999828338623,105569.0
+2019-08-05,7.909999847412109,7.929999828338623,7.909999847412109,7.920000076293945,38166.0
+2019-08-06,7.920000076293945,8.0,7.849999904632568,7.940000057220459,139969.0
+2019-08-07,7.920000076293945,7.949999809265137,7.920000076293945,7.949999809265137,28197.0
+2019-08-08,7.880000114440918,7.949999809265137,7.860000133514404,7.949999809265137,89450.0
+2019-08-11,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0
+2019-08-12,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0
+2019-08-13,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0
+2019-08-14,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0
+2019-08-15,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0
+2019-08-18,7.949999809265137,7.949999809265137,7.900000095367432,7.909999847412109,63769.0
+2019-08-19,7.909999847412109,7.940000057220459,7.900000095367432,7.929999828338623,81247.0
+2019-08-20,7.940000057220459,7.940000057220459,7.909999847412109,7.909999847412109,39889.0
+2019-08-21,7.909999847412109,7.960000038146973,7.909999847412109,7.920000076293945,96398.0
+2019-08-22,7.940000057220459,7.949999809265137,7.940000057220459,7.940000057220459,70751.0
+2019-08-25,7.909999847412109,7.909999847412109,7.889999866485596,7.889999866485596,163243.0
+2019-08-26,7.900000095367432,7.900000095367432,7.849999904632568,7.849999904632568,236031.0
+2019-08-27,7.900000095367432,7.900000095367432,7.809999942779541,7.869999885559082,111505.0
+2019-08-28,7.869999885559082,7.880000114440918,7.869999885559082,7.880000114440918,45971.0
+2019-08-29,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,12494.0
+2019-09-01,7.900000095367432,7.909999847412109,7.889999866485596,7.909999847412109,143438.0
+2019-09-02,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,38351.0
+2019-09-03,7.920000076293945,7.949999809265137,7.920000076293945,7.949999809265137,43093.0
+2019-09-04,7.940000057220459,7.940000057220459,7.900000095367432,7.900000095367432,105338.0
+2019-09-05,7.909999847412109,7.949999809265137,7.909999847412109,7.949999809265137,30752.0
+2019-09-08,7.960000038146973,8.020000457763672,7.960000038146973,8.020000457763672,107287.0
+2019-09-09,7.960000038146973,8.010000228881836,7.960000038146973,8.010000228881836,77987.0
+2019-09-10,7.980000019073486,8.010000228881836,7.96999979019165,8.010000228881836,77218.0
+2019-09-11,7.960000038146973,7.989999771118164,7.940000057220459,7.940000057220459,100017.0
+2019-09-12,7.929999828338623,7.949999809265137,7.929999828338623,7.949999809265137,19429.0
+2019-09-15,7.949999809265137,7.960000038146973,7.880000114440918,7.960000038146973,69681.0
+2019-09-16,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,28234.0
+2019-09-17,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,12890.0
+2019-09-18,7.980000019073486,7.980000019073486,7.909999847412109,7.960000038146973,37666.0
+2019-09-19,7.96999979019165,7.96999979019165,7.960000038146973,7.960000038146973,19141.0
+2019-09-22,8.029999732971191,8.039999961853027,8.0,8.0,68677.0
+2019-09-24,8.039999961853027,8.039999961853027,8.0,8.039999961853027,77780.0
+2019-09-25,8.0600004196167,8.199999809265137,8.010000228881836,8.010000228881836,302024.0
+2019-09-26,8.079999923706055,8.109999656677246,8.020000457763672,8.09000015258789,97484.0
+2019-09-29,8.079999923706055,8.149999618530273,8.020000457763672,8.109999656677246,59699.0
+2019-09-30,8.130000114440918,8.130000114440918,8.069999694824219,8.069999694824219,47367.0
+2019-10-01,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,18738.0
+2019-10-02,8.069999694824219,8.09000015258789,8.069999694824219,8.09000015258789,31502.0
+2019-10-03,8.0600004196167,8.079999923706055,8.0600004196167,8.079999923706055,44027.0
+2019-10-06,8.100000381469727,8.170000076293945,8.100000381469727,8.15999984741211,55932.0
+2019-10-07,8.140000343322754,8.15999984741211,8.140000343322754,8.140000343322754,42007.0
+2019-10-08,8.119999885559082,8.149999618530273,8.100000381469727,8.100000381469727,73483.0
+2019-10-09,8.119999885559082,8.119999885559082,8.079999923706055,8.100000381469727,84271.0
+2019-10-10,8.050000190734863,8.100000381469727,8.0,8.09000015258789,169022.0
+2019-10-13,8.020000457763672,8.09000015258789,8.010000228881836,8.010000228881836,73249.0
+2019-10-14,8.0,8.020000457763672,8.0,8.010000228881836,40766.0
+2019-10-15,8.0,8.0,7.949999809265137,7.949999809265137,28597.0
+2019-10-16,7.96999979019165,7.96999979019165,7.949999809265137,7.960000038146973,42604.0
+2019-10-17,7.989999771118164,8.0,7.929999828338623,7.980000019073486,63431.0
+2019-10-20,7.940000057220459,8.029999732971191,7.940000057220459,8.020000457763672,78986.0
+2019-10-21,7.989999771118164,7.989999771118164,7.96999979019165,7.989999771118164,21683.0
+2019-10-22,8.0,8.0,7.989999771118164,7.989999771118164,21552.0
+2019-10-23,8.020000457763672,8.020000457763672,8.0,8.0,43621.0
+2019-10-24,8.029999732971191,8.0600004196167,8.020000457763672,8.050000190734863,94468.0
+2019-10-27,8.0600004196167,8.069999694824219,8.029999732971191,8.069999694824219,31318.0
+2019-10-28,8.069999694824219,8.079999923706055,8.010000228881836,8.069999694824219,40241.0
+2019-10-29,7.989999771118164,8.010000228881836,7.949999809265137,8.0,87190.0
+2019-10-30,8.0,8.020000457763672,7.96999979019165,8.020000457763672,87116.0
+2019-10-31,8.029999732971191,8.079999923706055,8.010000228881836,8.079999923706055,50914.0
+2019-11-03,8.020000457763672,8.050000190734863,8.0,8.050000190734863,57918.0
+2019-11-04,8.020000457763672,8.039999961853027,7.989999771118164,8.039999961853027,41307.0
+2019-11-05,8.0,8.020000457763672,8.0,8.020000457763672,19682.0
+2019-11-06,8.0,8.039999961853027,8.0,8.039999961853027,41103.0
+2019-11-07,8.010000228881836,8.039999961853027,8.010000228881836,8.039999961853027,30549.0
+2019-11-10,8.050000190734863,8.050000190734863,8.010000228881836,8.050000190734863,24192.0
+2019-11-11,8.039999961853027,8.050000190734863,8.0,8.050000190734863,69693.0
+2019-11-12,8.010000228881836,8.039999961853027,8.0,8.039999961853027,65091.0
+2019-11-13,8.020000457763672,8.020000457763672,8.0,8.0,96068.0
+2019-11-14,8.0,8.010000228881836,7.989999771118164,8.0,53040.0
+2019-11-17,8.0,8.0,7.989999771118164,8.0,35029.0
+2019-11-18,8.0,8.050000190734863,8.0,8.050000190734863,148499.0
+2019-11-19,8.050000190734863,8.050000190734863,8.0,8.050000190734863,31864.0
+2019-11-20,8.050000190734863,8.079999923706055,8.010000228881836,8.079999923706055,46519.0
+2019-11-21,8.079999923706055,8.09000015258789,8.029999732971191,8.09000015258789,38718.0
+2019-11-24,8.039999961853027,8.050000190734863,8.020000457763672,8.050000190734863,26524.0
+2019-11-25,8.010000228881836,8.020000457763672,8.0,8.020000457763672,79415.0
+2019-11-26,8.0,8.069999694824219,7.989999771118164,8.069999694824219,216473.0
+2019-11-27,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,25098.0
+2019-11-28,8.039999961853027,8.079999923706055,8.039999961853027,8.050000190734863,30637.0
+2019-12-01,8.050000190734863,8.069999694824219,8.029999732971191,8.069999694824219,85110.0
+2019-12-02,8.039999961853027,8.069999694824219,8.039999961853027,8.069999694824219,41269.0
+2019-12-03,8.0600004196167,8.069999694824219,8.039999961853027,8.069999694824219,27407.0
+2019-12-04,8.039999961853027,8.0600004196167,8.010000228881836,8.0600004196167,35855.0
+2019-12-05,8.069999694824219,8.100000381469727,8.039999961853027,8.100000381469727,90462.0
+2019-12-08,8.100000381469727,8.109999656677246,8.079999923706055,8.109999656677246,63885.0
+2019-12-09,8.119999885559082,8.1899995803833,8.119999885559082,8.1899995803833,102495.0
+2019-12-10,8.100000381469727,8.1899995803833,8.09000015258789,8.149999618530273,51177.0
+2019-12-11,8.119999885559082,8.1899995803833,8.119999885559082,8.1899995803833,279213.0
+2019-12-12,8.1899995803833,8.229999542236328,8.15999984741211,8.15999984741211,157896.0
+2019-12-15,8.180000305175781,8.199999809265137,8.149999618530273,8.199999809265137,66165.0
+2019-12-16,8.199999809265137,8.210000038146973,8.180000305175781,8.210000038146973,113141.0
+2019-12-17,8.199999809265137,8.239999771118164,8.1899995803833,8.229999542236328,415258.0
+2019-12-18,8.229999542236328,8.270000457763672,8.229999542236328,8.270000457763672,95461.0
+2019-12-19,8.270000457763672,8.3100004196167,8.260000228881836,8.289999961853027,218539.0
+2019-12-22,8.300000190734863,8.420000076293945,8.289999961853027,8.380000114440918,316692.0
+2019-12-23,8.420000076293945,8.5,8.380000114440918,8.5,237906.0
+2019-12-24,8.550000190734863,8.579999923706055,8.479999542236328,8.5600004196167,236021.0
+2019-12-25,8.579999923706055,8.640000343322754,8.5600004196167,8.59000015258789,173745.0
+2019-12-26,8.59000015258789,8.59000015258789,8.550000190734863,8.59000015258789,94294.0
+2019-12-29,8.630000114440918,8.680000305175781,8.59000015258789,8.640000343322754,128748.0
+2019-12-30,8.640000343322754,8.760000228881836,8.640000343322754,8.75,338110.0
+2019-12-31,8.760000228881836,8.770000457763672,8.75,8.770000457763672,167474.0
+2020-01-01,8.760000228881836,8.770000457763672,8.75,8.770000457763672,167230.0
+2020-01-02,8.779999732971191,8.800000190734863,8.760000228881836,8.770000457763672,219468.0
+2020-01-05,8.699999809265137,8.8100004196167,8.699999809265137,8.710000038146973,212981.0
+2020-01-06,8.729999542236328,8.729999542236328,8.600000381469727,8.699999809265137,208164.0
+2020-01-07,8.770000457763672,8.880000114440918,8.699999809265137,8.699999809265137,245896.0
+2020-01-08,8.649999618530273,8.680000305175781,8.600000381469727,8.609999656677246,118954.0
+2020-01-09,8.720000267028809,8.739999771118164,8.699999809265137,8.739999771118164,190966.0
+2020-01-12,8.800000190734863,8.859999656677246,8.779999732971191,8.800000190734863,189295.0
+2020-01-13,8.819999694824219,8.829999923706055,8.779999732971191,8.829999923706055,127314.0
+2020-01-14,8.880000114440918,8.880000114440918,8.800000190734863,8.880000114440918,156035.0
+2020-01-15,8.869999885559082,8.880000114440918,8.819999694824219,8.880000114440918,104662.0
+2020-01-16,8.850000381469727,8.920000076293945,8.850000381469727,8.90999984741211,153008.0
+2020-01-19,8.930000305175781,8.930000305175781,8.800000190734863,8.920000076293945,117102.0
+2020-01-20,8.90999984741211,8.9399995803833,8.899999618530273,8.90999984741211,61262.0
+2020-01-21,8.899999618530273,8.930000305175781,8.890000343322754,8.930000305175781,83399.0
+2020-01-22,8.920000076293945,8.9399995803833,8.84000015258789,8.920000076293945,139474.0
+2020-01-23,8.930000305175781,8.949999809265137,8.90999984741211,8.90999984741211,96072.0
+2020-01-26,8.899999618530273,8.949999809265137,8.899999618530273,8.949999809265137,112262.0
+2020-01-27,8.949999809265137,8.970000267028809,8.930000305175781,8.930000305175781,101049.0
+2020-01-28,8.949999809265137,8.989999771118164,8.9399995803833,8.960000038146973,118518.0
+2020-01-29,8.960000038146973,9.0,8.920000076293945,9.0,230355.0
+2020-01-30,9.0,9.029999732971191,8.979999542236328,9.029999732971191,210266.0
+2020-02-02,9.0,9.020000457763672,9.0,9.010000228881836,104421.0
+2020-02-03,9.020000457763672,9.029999732971191,9.0,9.0,186132.0
+2020-02-04,8.979999542236328,9.039999961853027,8.979999542236328,9.020000457763672,133470.0
+2020-02-05,9.029999732971191,9.039999961853027,9.020000457763672,9.029999732971191,103048.0
+2020-02-06,9.029999732971191,9.029999732971191,8.960000038146973,8.960000038146973,207090.0
+2020-02-09,8.970000267028809,8.970000267028809,8.800000190734863,8.920000076293945,141505.0
+2020-02-10,8.899999618530273,8.979999542236328,8.899999618530273,8.979999542236328,84226.0
+2020-02-11,9.0,9.0,8.960000038146973,8.960000038146973,77642.0
+2020-02-12,8.949999809265137,8.960000038146973,8.850000381469727,8.850000381469727,130543.0
+2020-02-13,8.899999618530273,8.9399995803833,8.880000114440918,8.880000114440918,95222.0
+2020-02-16,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0
+2020-02-17,8.90999984741211,8.90999984741211,8.880000114440918,8.890000343322754,98885.0
+2020-02-18,8.880000114440918,8.899999618530273,8.880000114440918,8.899999618530273,77562.0
+2020-02-19,8.989999771118164,8.989999771118164,8.960000038146973,8.979999542236328,81488.0
+2020-02-20,8.970000267028809,9.050000190734863,8.970000267028809,9.029999732971191,109618.0
+2020-02-23,9.029999732971191,9.050000190734863,9.029999732971191,9.039999961853027,43713.0
+2020-02-24,9.029999732971191,9.029999732971191,8.899999618530273,8.920000076293945,316419.0
+2020-02-25,8.949999809265137,8.949999809265137,8.930000305175781,8.9399995803833,87931.0
+2020-02-26,8.90999984741211,8.949999809265137,8.800000190734863,8.880000114440918,156430.0
+2020-02-27,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0
+2020-03-01,8.729999542236328,8.789999961853027,8.5,8.600000381469727,301151.0
+2020-03-02,8.65999984741211,8.899999618530273,8.65999984741211,8.75,336473.0
+2020-03-03,8.75,8.869999885559082,8.75,8.859999656677246,105091.0
+2020-03-04,8.84000015258789,8.899999618530273,8.800000190734863,8.869999885559082,171558.0
+2020-03-05,8.859999656677246,8.949999809265137,8.859999656677246,8.949999809265137,191986.0
+2020-03-08,8.699999809265137,8.800000190734863,8.199999809265137,8.529999732971191,501982.0
+2020-03-09,7.769999980926514,8.220000267028809,7.769999980926514,8.180000305175781,293180.0
+2020-03-10,8.210000038146973,8.59000015258789,8.210000038146973,8.5600004196167,299589.0
+2020-03-11,8.630000114440918,8.630000114440918,8.199999809265137,8.4399995803833,279509.0
+2020-03-12,8.399999618530273,8.399999618530273,7.980000019073486,8.289999961853027,288036.0
+2020-03-15,8.369999885559082,8.399999618530273,8.180000305175781,8.180000305175781,178759.0
+2020-03-16,8.100000381469727,8.100000381469727,7.860000133514404,7.909999847412109,245951.0
+2020-03-17,7.900000095367432,8.25,7.900000095367432,8.180000305175781,382821.0
+2020-03-18,8.279999732971191,8.390000343322754,8.279999732971191,8.380000114440918,1098723.0
+2020-03-19,8.3100004196167,8.479999542236328,8.3100004196167,8.4399995803833,1005458.0
+2020-03-22,7.809999942779541,7.900000095367432,7.599999904632568,7.599999904632568,1336359.0
+2020-03-23,7.349999904632568,7.409999847412109,7.0,7.119999885559082,852551.0
+2020-03-24,7.210000038146973,7.210000038146973,7.099999904632568,7.179999828338623,361555.0
+2020-03-25,7.199999809265137,7.21999979019165,7.059999942779541,7.090000152587891,406077.0
+2020-03-26,7.090000152587891,7.159999847412109,7.090000152587891,7.150000095367432,133432.0
+2020-03-29,7.110000133514404,7.150000095367432,7.050000190734863,7.139999866485596,256492.0
+2020-03-30,7.150000095367432,7.179999828338623,7.150000095367432,7.179999828338623,145370.0
+2020-03-31,7.179999828338623,7.199999809265137,7.139999866485596,7.179999828338623,393898.0
+2020-04-01,7.179999828338623,7.179999828338623,7.150000095367432,7.170000076293945,93578.0
+2020-04-02,7.199999809265137,7.210000038146973,7.170000076293945,7.199999809265137,310040.0
+2020-04-05,7.199999809265137,7.21999979019165,7.139999866485596,7.159999847412109,365280.0
+2020-04-06,7.190000057220459,7.199999809265137,7.159999847412109,7.199999809265137,103357.0
+2020-04-07,7.199999809265137,7.199999809265137,7.139999866485596,7.190000057220459,272325.0
+2020-04-08,7.190000057220459,7.190000057220459,7.079999923706055,7.130000114440918,472456.0
+2020-04-09,7.119999885559082,7.150000095367432,7.119999885559082,7.139999866485596,154290.0
+2020-04-12,7.139999866485596,7.139999866485596,7.099999904632568,7.099999904632568,109407.0
+2020-04-13,7.099999904632568,7.159999847412109,7.099999904632568,7.139999866485596,58831.0
+2020-04-14,7.150000095367432,7.150000095367432,7.099999904632568,7.099999904632568,58457.0
+2020-04-15,7.110000133514404,7.130000114440918,7.099999904632568,7.119999885559082,74804.0
+2020-04-16,7.070000171661377,7.070000171661377,7.0,7.059999942779541,351097.0
+2020-04-19,7.159999847412109,7.159999847412109,7.0,7.090000152587891,210493.0
+2020-04-20,7.010000228881836,7.050000190734863,7.0,7.050000190734863,88684.0
+2020-04-21,7.0,7.050000190734863,6.900000095367432,6.929999828338623,308374.0
+2020-04-22,6.909999847412109,6.909999847412109,6.900000095367432,6.909999847412109,44232.0
+2020-04-23,6.989999771118164,6.989999771118164,6.940000057220459,6.989999771118164,59092.0
+2020-04-26,7.059999942779541,7.099999904632568,7.010000228881836,7.090000152587891,290232.0
+2020-04-27,7.110000133514404,7.130000114440918,7.050000190734863,7.110000133514404,154109.0
+2020-04-28,7.079999923706055,7.110000133514404,7.079999923706055,7.110000133514404,90308.0
+2020-04-29,7.130000114440918,7.25,7.130000114440918,7.239999771118164,363392.0
+2020-04-30,7.28000020980835,7.340000152587891,7.25,7.320000171661377,192979.0
+2020-05-03,7.019999980926514,7.050000190734863,6.900000095367432,7.050000190734863,287613.0
+2020-05-04,7.03000020980835,7.099999904632568,7.010000228881836,7.090000152587891,162686.0
+2020-05-05,7.110000133514404,7.119999885559082,7.090000152587891,7.119999885559082,65240.0
+2020-05-06,7.099999904632568,7.099999904632568,7.050000190734863,7.090000152587891,98165.0
+2020-05-07,7.050000190734863,7.070000171661377,7.0,7.070000171661377,121383.0
+2020-05-10,7.019999980926514,7.050000190734863,7.010000228881836,7.050000190734863,69132.0
+2020-05-11,6.980000019073486,6.980000019073486,6.900000095367432,6.980000019073486,145405.0
+2020-05-12,7.019999980926514,7.019999980926514,7.010000228881836,7.010000228881836,36923.0
+2020-05-13,7.050000190734863,7.050000190734863,7.039999961853027,7.039999961853027,39635.0
+2020-05-14,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,21146.0
+2020-05-17,7.03000020980835,7.079999923706055,7.03000020980835,7.079999923706055,47217.0
+2020-05-18,7.059999942779541,7.059999942779541,7.050000190734863,7.059999942779541,24496.0
+2020-05-19,7.090000152587891,7.269999980926514,7.090000152587891,7.119999885559082,158865.0
+2020-05-20,7.119999885559082,7.150000095367432,7.110000133514404,7.150000095367432,102097.0
+2020-05-21,7.159999847412109,7.170000076293945,7.0,7.0,89998.0
+2020-05-31,7.210000038146973,7.210000038146973,7.119999885559082,7.159999847412109,70131.0
+2020-06-01,7.210000038146973,7.239999771118164,7.170000076293945,7.179999828338623,98074.0
+2020-06-02,7.170000076293945,7.170000076293945,7.130000114440918,7.130000114440918,63361.0
+2020-06-03,7.159999847412109,7.159999847412109,7.130000114440918,7.130000114440918,56911.0
+2020-06-04,7.099999904632568,7.150000095367432,7.099999904632568,7.150000095367432,35552.0
+2020-06-07,7.139999866485596,7.170000076293945,7.110000133514404,7.170000076293945,100414.0
+2020-06-08,7.170000076293945,7.190000057220459,7.150000095367432,7.190000057220459,42173.0
+2020-06-09,7.179999828338623,7.190000057220459,7.159999847412109,7.170000076293945,114391.0
+2020-06-10,7.170000076293945,7.21999979019165,7.159999847412109,7.190000057220459,257051.0
+2020-06-11,7.159999847412109,7.190000057220459,7.159999847412109,7.190000057220459,111209.0
+2020-06-14,7.170000076293945,7.190000057220459,7.139999866485596,7.190000057220459,120367.0
+2020-06-15,7.150000095367432,7.150000095367432,7.010000228881836,7.150000095367432,146909.0
+2020-06-16,7.190000057220459,7.199999809265137,7.159999847412109,7.170000076293945,112528.0
+2020-06-17,7.199999809265137,7.21999979019165,7.179999828338623,7.179999828338623,121333.0
+2020-06-18,7.199999809265137,7.300000190734863,7.199999809265137,7.300000190734863,218739.0
+2020-06-21,7.320000171661377,7.320000171661377,7.210000038146973,7.260000228881836,201292.0
+2020-06-22,7.199999809265137,7.239999771118164,7.190000057220459,7.199999809265137,175546.0
+2020-06-23,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,15862.0
+2020-06-24,7.21999979019165,7.239999771118164,7.199999809265137,7.239999771118164,68707.0
+2020-06-25,7.210000038146973,7.269999980926514,7.199999809265137,7.269999980926514,88781.0
+2020-06-28,7.239999771118164,7.309999942779541,7.239999771118164,7.289999961853027,229317.0
+2020-06-29,7.300000190734863,7.309999942779541,7.25,7.300000190734863,64810.0
+2020-06-30,7.230000019073486,7.269999980926514,7.230000019073486,7.269999980926514,32542.0
+2020-07-01,7.25,7.289999961853027,7.25,7.289999961853027,46525.0
+2020-07-02,7.329999923706055,7.349999904632568,7.309999942779541,7.329999923706055,159199.0
+2020-07-05,7.360000133514404,7.389999866485596,7.340000152587891,7.380000114440918,211622.0
+2020-07-06,7.389999866485596,7.480000019073486,7.329999923706055,7.449999809265137,560078.0
+2020-07-07,7.480000019073486,7.590000152587891,7.440000057220459,7.5,821995.0
+2020-07-08,7.590000152587891,7.590000152587891,7.480000019073486,7.5,378461.0
+2020-07-09,7.539999961853027,7.559999942779541,7.46999979019165,7.5,145855.0
+2020-07-12,7.550000190734863,7.590000152587891,7.480000019073486,7.489999771118164,245899.0
+2020-07-13,7.5,7.53000020980835,7.46999979019165,7.5,100162.0
+2020-07-14,7.46999979019165,7.480000019073486,7.400000095367432,7.449999809265137,146474.0
+2020-07-15,7.460000038146973,7.489999771118164,7.460000038146973,7.489999771118164,38821.0
+2020-07-16,7.449999809265137,7.480000019073486,7.449999809265137,7.480000019073486,35590.0
+2020-07-19,7.429999828338623,7.480000019073486,7.420000076293945,7.449999809265137,70482.0
+2020-07-20,7.400000095367432,7.400000095367432,7.340000152587891,7.340000152587891,97752.0
+2020-07-21,7.349999904632568,7.400000095367432,7.349999904632568,7.380000114440918,48340.0
+2020-07-22,7.380000114440918,7.380000114440918,7.360000133514404,7.360000133514404,58879.0
+2020-07-23,7.420000076293945,7.420000076293945,7.369999885559082,7.400000095367432,36676.0
+2020-07-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-07-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-07-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-08-31,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-09-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-10-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-11-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2020-12-31,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2021-01-03,8.899999618530273,8.899999618530273,8.789999961853027,8.850000381469727,321969.0
+2021-01-04,8.859999656677246,8.880000114440918,8.829999923706055,8.859999656677246,337333.0
+2021-01-05,8.859999656677246,8.859999656677246,8.8100004196167,8.850000381469727,279482.0
+2021-01-06,8.850000381469727,8.850000381469727,8.770000457763672,8.800000190734863,607254.0
+2021-01-07,8.8100004196167,8.960000038146973,8.760000228881836,8.9399995803833,599842.0
+2021-01-10,8.9399995803833,8.960000038146973,8.890000343322754,8.960000038146973,467081.0
+2021-01-11,8.899999618530273,8.949999809265137,8.880000114440918,8.880000114440918,542323.0
+2021-01-12,8.869999885559082,8.890000343322754,8.859999656677246,8.859999656677246,263244.0
+2021-01-13,8.859999656677246,8.859999656677246,8.789999961853027,8.819999694824219,722116.0
+2021-01-14,8.8100004196167,8.8100004196167,8.720000267028809,8.770000457763672,464427.0
+2021-01-17,8.770000457763672,8.800000190734863,8.760000228881836,8.770000457763672,256886.0
+2021-01-18,8.75,8.779999732971191,8.729999542236328,8.760000228881836,907020.0
+2021-01-19,8.819999694824219,8.819999694824219,8.729999542236328,8.75,694328.0
+2021-01-20,8.739999771118164,8.739999771118164,8.699999809265137,8.699999809265137,687111.0
+2021-01-21,8.760000228881836,8.760000228881836,8.699999809265137,8.720000267028809,356114.0
+2021-01-24,8.680000305175781,8.739999771118164,8.680000305175781,8.699999809265137,174982.0
+2021-01-25,8.710000038146973,8.789999961853027,8.699999809265137,8.760000228881836,604167.0
+2021-01-26,8.75,8.75,8.699999809265137,8.739999771118164,385086.0
+2021-01-27,8.720000267028809,8.779999732971191,8.720000267028809,8.729999542236328,238016.0
+2021-01-28,8.720000267028809,8.720000267028809,8.640000343322754,8.640000343322754,1255922.0
+2021-01-31,8.680000305175781,8.680000305175781,8.520000457763672,8.579999923706055,426403.0
+2021-02-01,8.59000015258789,8.59000015258789,8.460000038146973,8.460000038146973,414545.0
+2021-02-02,8.489999771118164,8.510000228881836,8.479999542236328,8.479999542236328,471737.0
+2021-02-03,8.449999809265137,8.449999809265137,8.369999885559082,8.380000114440918,171095.0
+2021-02-04,8.380000114440918,8.380000114440918,8.1899995803833,8.229999542236328,797588.0
+2021-02-07,8.25,8.34000015258789,8.229999542236328,8.300000190734863,650018.0
+2021-02-08,8.300000190734863,8.399999618530273,8.300000190734863,8.350000381469727,317862.0
+2021-02-09,8.4399995803833,8.4399995803833,8.369999885559082,8.399999618530273,350627.0
+2021-02-10,8.4399995803833,8.5,8.399999618530273,8.40999984741211,262760.0
+2021-02-11,8.399999618530273,8.399999618530273,8.369999885559082,8.399999618530273,242266.0
+2021-02-14,8.479999542236328,8.510000228881836,8.430000305175781,8.5,296741.0
+2021-02-15,8.5,8.539999961853027,8.460000038146973,8.539999961853027,307145.0
+2021-02-16,8.539999961853027,8.720000267028809,8.5,8.640000343322754,420251.0
+2021-02-17,8.6899995803833,8.720000267028809,8.680000305175781,8.680000305175781,334569.0
+2021-02-18,8.680000305175781,8.729999542236328,8.65999984741211,8.65999984741211,401200.0
+2021-02-21,8.699999809265137,8.729999542236328,8.670000076293945,8.699999809265137,317609.0
+2021-02-22,8.6899995803833,8.729999542236328,8.6899995803833,8.710000038146973,330707.0
+2021-02-23,8.729999542236328,8.770000457763672,8.729999542236328,8.760000228881836,243304.0
+2021-02-24,8.779999732971191,8.800000190734863,8.760000228881836,8.800000190734863,375697.0
+2021-02-25,8.829999923706055,8.899999618530273,8.789999961853027,8.899999618530273,539727.0
+2021-02-28,8.890000343322754,8.920000076293945,8.850000381469727,8.90999984741211,499396.0
+2021-03-01,8.960000038146973,9.0,8.930000305175781,8.989999771118164,422518.0
+2021-03-02,9.029999732971191,9.069999694824219,9.029999732971191,9.069999694824219,369790.0
+2021-03-03,9.069999694824219,9.199999809265137,9.029999732971191,9.130000114440918,730820.0
+2021-03-04,9.119999885559082,9.15999984741211,9.0600004196167,9.149999618530273,142892.0
+2021-03-07,9.170000076293945,9.170000076293945,9.09000015258789,9.119999885559082,262989.0
+2021-03-08,9.100000381469727,9.130000114440918,9.09000015258789,9.130000114440918,352176.0
+2021-03-09,9.149999618530273,9.1899995803833,9.09000015258789,9.100000381469727,774537.0
+2021-03-10,9.109999656677246,9.15999984741211,9.09000015258789,9.130000114440918,224113.0
+2021-03-11,9.109999656677246,9.140000343322754,9.109999656677246,9.140000343322754,283563.0
+2021-03-14,9.1899995803833,9.239999771118164,9.15999984741211,9.210000038146973,709867.0
+2021-03-15,9.3100004196167,9.3100004196167,9.100000381469727,9.170000076293945,2049754.0
+2021-03-16,9.1899995803833,9.1899995803833,9.100000381469727,9.100000381469727,1687887.0
+2021-03-17,8.899999618530273,8.90999984741211,8.609999656677246,8.84000015258789,2095133.0
+2021-03-18,8.770000457763672,8.770000457763672,8.670000076293945,8.75,742407.0
+2021-03-21,8.729999542236328,8.729999542236328,8.649999618530273,8.670000076293945,624239.0
+2021-03-22,8.670000076293945,8.670000076293945,8.59000015258789,8.649999618530273,573687.0
+2021-03-23,8.619999885559082,9.0600004196167,8.600000381469727,8.920000076293945,5400866.0
+2021-03-24,8.899999618530273,9.0600004196167,8.649999618530273,8.649999618530273,2274712.0
+2021-03-25,8.649999618530273,8.6899995803833,8.579999923706055,8.600000381469727,487789.0
+2021-03-28,8.65999984741211,8.65999984741211,8.550000190734863,8.550000190734863,369000.0
+2021-03-29,8.550000190734863,8.619999885559082,8.550000190734863,8.600000381469727,331290.0
+2021-03-30,8.600000381469727,8.699999809265137,8.5600004196167,8.59000015258789,1583806.0
+2021-03-31,8.600000381469727,8.600000381469727,8.520000457763672,8.600000381469727,750030.0
+2021-04-01,8.569999694824219,8.600000381469727,8.5600004196167,8.600000381469727,212087.0
+2021-04-04,8.550000190734863,8.550000190734863,8.5,8.510000228881836,837374.0
+2021-04-05,8.5,8.539999961853027,8.5,8.539999961853027,225200.0
+2021-04-06,8.529999732971191,8.539999961853027,8.510000228881836,8.520000457763672,183490.0
+2021-04-07,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0.0
+2021-04-08,8.5600004196167,8.640000343322754,8.5600004196167,8.600000381469727,381962.0
+2021-04-11,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2021-04-12,8.640000343322754,8.680000305175781,8.59000015258789,8.680000305175781,523475.0
+2021-04-13,8.65999984741211,8.859999656677246,8.569999694824219,8.59000015258789,1069115.0
+2021-04-14,8.630000114440918,8.649999618530273,8.569999694824219,8.640000343322754,189878.0
+2021-04-15,8.640000343322754,8.65999984741211,8.59000015258789,8.59000015258789,145204.0
+2021-04-18,8.600000381469727,8.600000381469727,8.550000190734863,8.59000015258789,262929.0
+2021-04-19,8.59000015258789,8.59000015258789,8.5,8.569999694824219,175733.0
+2021-04-20,8.569999694824219,8.59000015258789,8.5600004196167,8.579999923706055,123063.0
+2021-04-21,8.569999694824219,8.819999694824219,8.550000190734863,8.609999656677246,1247008.0
+2021-04-22,8.609999656677246,8.729999542236328,8.609999656677246,8.729999542236328,874665.0
+2021-04-25,8.739999771118164,8.84000015258789,8.729999542236328,8.760000228881836,1553858.0
+2021-04-26,8.760000228881836,8.880000114440918,8.760000228881836,8.800000190734863,1113218.0
+2021-04-27,8.800000190734863,8.819999694824219,8.760000228881836,8.819999694824219,935564.0
+2021-04-28,8.819999694824219,8.829999923706055,8.760000228881836,8.770000457763672,588776.0
+2021-04-29,8.760000228881836,8.789999961853027,8.739999771118164,8.760000228881836,289609.0
+2021-05-02,8.75,8.829999923706055,8.720000267028809,8.800000190734863,533499.0
+2021-05-03,8.800000190734863,8.819999694824219,8.75,8.789999961853027,419214.0
+2021-05-04,8.779999732971191,8.850000381469727,8.75,8.800000190734863,466926.0
+2021-05-05,8.800000190734863,9.0,8.789999961853027,8.800000190734863,2433899.0
+2021-05-06,8.890000343322754,8.930000305175781,8.880000114440918,8.890000343322754,867381.0
+2021-05-09,8.920000076293945,9.229999542236328,8.899999618530273,9.170000076293945,2377138.0
+2021-05-10,9.170000076293945,9.239999771118164,9.079999923706055,9.130000114440918,2088774.0
+2021-05-17,9.199999809265137,9.729999542236328,9.199999809265137,9.600000381469727,4560800.0
+2021-05-18,9.569999694824219,9.609999656677246,9.350000381469727,9.380000114440918,1909370.0
+2021-05-19,9.359999656677246,9.4399995803833,9.300000190734863,9.369999885559082,968841.0
+2021-05-20,9.380000114440918,9.40999984741211,9.229999542236328,9.289999961853027,793251.0
+2021-05-23,9.300000190734863,9.300000190734863,9.140000343322754,9.170000076293945,922489.0
+2021-05-24,9.170000076293945,9.170000076293945,9.0600004196167,9.069999694824219,1082440.0
+2021-05-25,9.100000381469727,9.15999984741211,9.09000015258789,9.09000015258789,799775.0
+2021-05-26,9.15999984741211,9.329999923706055,9.15999984741211,9.279999732971191,1263089.0
+2021-05-27,9.369999885559082,9.600000381469727,9.359999656677246,9.449999809265137,3602850.0
+2021-05-30,9.449999809265137,9.470000267028809,9.34000015258789,9.399999618530273,1791535.0
+2021-05-31,9.399999618530273,9.579999923706055,9.359999656677246,9.479999542236328,2893841.0
+2021-06-01,9.5,9.529999732971191,9.430000305175781,9.430000305175781,1377124.0
+2021-06-02,9.449999809265137,9.550000190734863,9.449999809265137,9.5,1481372.0
+2021-06-03,9.510000228881836,9.520000457763672,9.449999809265137,9.489999771118164,979437.0
+2021-06-06,9.470000267028809,9.510000228881836,9.380000114440918,9.399999618530273,1228880.0
+2021-06-07,9.399999618530273,9.40999984741211,9.319999694824219,9.40999984741211,1164463.0
+2021-06-08,9.4399995803833,9.4399995803833,9.319999694824219,9.40999984741211,894009.0
+2021-06-09,9.390000343322754,9.4399995803833,9.359999656677246,9.4399995803833,741863.0
+2021-06-10,9.430000305175781,9.430000305175781,9.380000114440918,9.399999618530273,187480.0
+2021-06-13,9.390000343322754,9.399999618530273,9.380000114440918,9.399999618530273,204262.0
+2021-06-14,9.380000114440918,9.399999618530273,9.319999694824219,9.329999923706055,470572.0
+2021-06-15,9.319999694824219,9.329999923706055,9.300000190734863,9.3100004196167,325229.0
+2021-06-16,9.319999694824219,9.350000381469727,9.279999732971191,9.350000381469727,305568.0
+2021-06-17,9.380000114440918,9.399999618530273,9.369999885559082,9.380000114440918,992035.0
+2021-06-20,9.369999885559082,9.380000114440918,9.279999732971191,9.300000190734863,413165.0
+2021-06-21,9.300000190734863,9.34000015258789,9.279999732971191,9.319999694824219,236515.0
+2021-06-22,9.350000381469727,9.359999656677246,9.300000190734863,9.359999656677246,438783.0
+2021-06-23,9.350000381469727,9.359999656677246,9.319999694824219,9.350000381469727,176868.0
+2021-06-24,9.329999923706055,9.359999656677246,9.300000190734863,9.359999656677246,264057.0
+2021-06-27,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2021-06-28,9.350000381469727,9.350000381469727,9.329999923706055,9.329999923706055,120138.0
+2021-06-29,9.3100004196167,9.359999656677246,9.3100004196167,9.34000015258789,263369.0
+2021-06-30,9.350000381469727,9.479999542236328,9.3100004196167,9.399999618530273,2969207.0
+2021-07-01,9.449999809265137,9.489999771118164,9.380000114440918,9.399999618530273,967019.0
+2021-07-04,9.40999984741211,9.420000076293945,9.319999694824219,9.350000381469727,846219.0
+2021-07-05,9.350000381469727,9.350000381469727,9.199999809265137,9.260000228881836,688958.0
+2021-07-06,9.25,9.319999694824219,9.199999809265137,9.270000457763672,427169.0
+2021-07-07,9.3100004196167,9.319999694824219,9.210000038146973,9.229999542236328,290873.0
+2021-07-08,9.210000038146973,9.260000228881836,9.199999809265137,9.199999809265137,545035.0
+2021-07-11,9.199999809265137,9.239999771118164,9.140000343322754,9.140000343322754,309758.0
+2021-07-12,9.170000076293945,9.180000305175781,9.130000114440918,9.15999984741211,340189.0
+2021-07-13,9.1899995803833,9.199999809265137,9.100000381469727,9.140000343322754,360287.0
+2021-07-14,9.140000343322754,9.140000343322754,9.130000114440918,9.140000343322754,105127.0
+2021-07-15,9.149999618530273,9.180000305175781,9.119999885559082,9.119999885559082,226792.0
+2021-07-25,9.170000076293945,9.279999732971191,9.170000076293945,9.279999732971191,303220.0
+2021-07-26,9.279999732971191,9.300000190734863,9.25,9.25,242453.0
+2021-07-27,9.239999771118164,9.260000228881836,9.229999542236328,9.260000228881836,178122.0
+2021-07-28,9.279999732971191,9.350000381469727,9.270000457763672,9.329999923706055,449445.0
+2021-07-29,9.329999923706055,9.710000038146973,9.329999923706055,9.5,1854711.0
+2021-08-01,9.550000190734863,9.850000381469727,9.520000457763672,9.75,1626646.0
+2021-08-02,9.800000190734863,9.800000190734863,9.479999542236328,9.479999542236328,1667422.0
+2021-08-03,9.489999771118164,9.529999732971191,9.369999885559082,9.390000343322754,982570.0
+2021-08-04,9.390000343322754,9.399999618530273,9.34000015258789,9.369999885559082,181890.0
+2021-08-05,9.34000015258789,9.34000015258789,9.239999771118164,9.3100004196167,484855.0
+2021-08-08,9.34000015258789,9.390000343322754,9.329999923706055,9.34000015258789,288249.0
+2021-08-09,9.34000015258789,9.350000381469727,9.239999771118164,9.239999771118164,397392.0
+2021-08-10,9.25,9.260000228881836,9.220000267028809,9.229999542236328,255592.0
+2021-08-11,9.239999771118164,9.279999732971191,9.210000038146973,9.270000457763672,345789.0
+2021-08-12,9.279999732971191,9.289999961853027,9.210000038146973,9.25,208115.0
+2021-08-15,9.25,9.270000457763672,9.229999542236328,9.229999542236328,140157.0
+2021-08-16,9.270000457763672,9.270000457763672,9.220000267028809,9.229999542236328,158497.0
+2021-08-17,9.199999809265137,9.229999542236328,9.199999809265137,9.210000038146973,111489.0
+2021-08-18,9.229999542236328,9.270000457763672,9.220000267028809,9.229999542236328,119490.0
+2021-08-19,9.229999542236328,9.229999542236328,9.0600004196167,9.109999656677246,461249.0
+2021-08-22,9.119999885559082,9.140000343322754,9.0600004196167,9.069999694824219,268764.0
+2021-08-23,9.130000114440918,9.130000114440918,9.079999923706055,9.079999923706055,92793.0
+2021-08-24,9.100000381469727,9.109999656677246,9.069999694824219,9.100000381469727,354513.0
+2021-08-25,9.119999885559082,9.119999885559082,9.069999694824219,9.09000015258789,142123.0
+2021-08-26,9.09000015258789,9.149999618530273,9.09000015258789,9.119999885559082,141271.0
+2021-08-29,9.109999656677246,9.15999984741211,9.109999656677246,9.15999984741211,140398.0
+2021-08-30,9.15999984741211,9.180000305175781,9.15999984741211,9.170000076293945,231543.0
+2021-08-31,9.170000076293945,9.170000076293945,9.130000114440918,9.130000114440918,286807.0
+2021-09-01,9.130000114440918,9.1899995803833,9.130000114440918,9.1899995803833,142342.0
+2021-09-02,9.1899995803833,9.1899995803833,9.15999984741211,9.170000076293945,181183.0
+2021-09-05,9.199999809265137,9.229999542236328,9.1899995803833,9.1899995803833,103215.0
+2021-09-06,9.199999809265137,9.279999732971191,9.1899995803833,9.25,275105.0
+2021-09-07,9.25,9.25,9.210000038146973,9.229999542236328,103829.0
+2021-09-08,9.229999542236328,9.25,9.199999809265137,9.25,54521.0
+2021-09-09,9.199999809265137,9.220000267028809,9.1899995803833,9.210000038146973,86139.0
+2021-09-12,9.229999542236328,9.239999771118164,9.180000305175781,9.180000305175781,176065.0
+2021-09-13,9.199999809265137,9.220000267028809,9.140000343322754,9.1899995803833,86797.0
+2021-09-14,9.180000305175781,9.199999809265137,9.15999984741211,9.1899995803833,106944.0
+2021-09-15,9.199999809265137,9.210000038146973,9.1899995803833,9.1899995803833,109684.0
+2021-09-16,9.199999809265137,9.319999694824219,9.15999984741211,9.319999694824219,298773.0
+2021-09-19,9.300000190734863,9.300000190734863,9.199999809265137,9.270000457763672,217070.0
+2021-09-20,9.270000457763672,9.270000457763672,9.1899995803833,9.199999809265137,134099.0
+2021-09-21,9.170000076293945,9.199999809265137,9.140000343322754,9.170000076293945,127472.0
+2021-09-22,9.170000076293945,9.210000038146973,9.15999984741211,9.170000076293945,87480.0
+2021-09-26,9.15999984741211,9.15999984741211,9.140000343322754,9.15999984741211,125028.0
+2021-09-27,9.15999984741211,9.15999984741211,9.130000114440918,9.15999984741211,116939.0
+2021-09-28,9.15999984741211,9.199999809265137,9.149999618530273,9.199999809265137,68651.0
+2021-09-29,9.199999809265137,9.220000267028809,9.199999809265137,9.210000038146973,87013.0
+2021-09-30,9.199999809265137,9.199999809265137,9.170000076293945,9.180000305175781,52998.0
+2021-10-03,9.180000305175781,9.180000305175781,9.119999885559082,9.149999618530273,115849.0
+2021-10-04,9.140000343322754,9.149999618530273,9.140000343322754,9.149999618530273,37450.0
+2021-10-05,9.130000114440918,9.15999984741211,9.130000114440918,9.149999618530273,227419.0
+2021-10-06,9.149999618530273,9.149999618530273,9.140000343322754,9.149999618530273,83473.0
+2021-10-07,9.149999618530273,9.149999618530273,9.100000381469727,9.109999656677246,143914.0
+2021-10-10,9.140000343322754,9.140000343322754,9.079999923706055,9.100000381469727,139001.0
+2021-10-11,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2021-10-12,9.029999732971191,9.050000190734863,9.010000228881836,9.010000228881836,88628.0
+2021-10-13,9.010000228881836,9.029999732971191,9.0,9.029999732971191,60257.0
+2021-10-14,9.050000190734863,9.149999618530273,9.050000190734863,9.069999694824219,100864.0
+2021-10-17,9.100000381469727,9.149999618530273,9.100000381469727,9.119999885559082,94484.0
+2021-10-18,9.119999885559082,9.170000076293945,9.119999885559082,9.15999984741211,120173.0
+2021-10-19,9.170000076293945,9.170000076293945,9.130000114440918,9.130000114440918,60546.0
+2021-10-20,9.180000305175781,9.199999809265137,9.170000076293945,9.199999809265137,259151.0
+2021-10-21,9.199999809265137,9.210000038146973,9.180000305175781,9.180000305175781,231445.0
+2021-10-24,9.1899995803833,9.210000038146973,9.130000114440918,9.180000305175781,111758.0
+2021-10-25,9.1899995803833,9.25,9.180000305175781,9.25,360241.0
+2021-10-26,9.229999542236328,9.3100004196167,9.229999542236328,9.3100004196167,267700.0
+2021-10-27,9.34000015258789,9.600000381469727,9.3100004196167,9.399999618530273,1140618.0
+2021-10-28,9.350000381469727,9.399999618530273,9.279999732971191,9.399999618530273,347775.0
+2021-10-31,9.399999618530273,9.5,9.390000343322754,9.399999618530273,307707.0
+2021-11-01,9.390000343322754,9.390000343322754,9.300000190734863,9.300000190734863,206715.0
+2021-11-02,9.289999961853027,9.289999961853027,9.199999809265137,9.229999542236328,167556.0
+2021-11-03,9.210000038146973,9.210000038146973,9.1899995803833,9.199999809265137,73103.0
+2021-11-04,9.220000267028809,9.229999542236328,9.1899995803833,9.199999809265137,145177.0
+2021-11-07,9.1899995803833,9.220000267028809,9.180000305175781,9.220000267028809,63654.0
+2021-11-08,9.220000267028809,9.25,9.170000076293945,9.180000305175781,133902.0
+2021-11-09,9.180000305175781,9.229999542236328,9.15999984741211,9.229999542236328,182873.0
+2021-11-10,9.239999771118164,9.4399995803833,9.239999771118164,9.329999923706055,306798.0
+2021-11-11,9.34000015258789,9.34000015258789,9.289999961853027,9.289999961853027,55233.0
+2021-11-14,9.25,9.279999732971191,9.199999809265137,9.220000267028809,182429.0
+2021-11-15,9.229999542236328,9.25,9.210000038146973,9.220000267028809,62113.0
+2021-11-16,9.229999542236328,9.229999542236328,9.130000114440918,9.220000267028809,274441.0
+2021-11-17,9.199999809265137,9.229999542236328,9.199999809265137,9.199999809265137,51461.0
+2021-11-18,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2021-11-21,9.180000305175781,9.1899995803833,9.149999618530273,9.149999618530273,73782.0
+2021-11-22,9.140000343322754,9.140000343322754,9.079999923706055,9.09000015258789,298221.0
+2021-11-23,9.050000190734863,9.069999694824219,9.0,9.069999694824219,261153.0
+2021-11-24,9.050000190734863,9.119999885559082,9.050000190734863,9.069999694824219,156438.0
+2021-11-25,9.079999923706055,9.09000015258789,9.079999923706055,9.09000015258789,30792.0
+2021-11-28,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0
+2021-11-29,8.9399995803833,8.9399995803833,8.859999656677246,8.869999885559082,176704.0
+2021-11-30,8.890000343322754,8.90999984741211,8.859999656677246,8.90999984741211,112652.0
+2021-12-01,8.90999984741211,8.90999984741211,8.800000190734863,8.880000114440918,261977.0
+2021-12-02,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0
+2021-12-05,8.869999885559082,8.949999809265137,8.800000190734863,8.930000305175781,311179.0
+2021-12-06,8.920000076293945,8.9399995803833,8.850000381469727,8.850000381469727,333843.0
+2021-12-07,8.880000114440918,8.899999618530273,8.850000381469727,8.850000381469727,312104.0
+2021-12-08,8.90999984741211,8.90999984741211,8.800000190734863,8.819999694824219,482191.0
+2021-12-09,8.819999694824219,8.850000381469727,8.819999694824219,8.850000381469727,89580.0
+2021-12-12,8.819999694824219,8.84000015258789,8.800000190734863,8.819999694824219,162062.0
+2021-12-13,8.869999885559082,8.880000114440918,8.84000015258789,8.84000015258789,203203.0
+2021-12-14,8.850000381469727,8.899999618530273,8.850000381469727,8.869999885559082,144011.0
+2021-12-15,8.899999618530273,8.9399995803833,8.890000343322754,8.920000076293945,74754.0
+2021-12-16,8.899999618530273,8.979999542236328,8.899999618530273,8.979999542236328,107441.0
+2021-12-19,8.90999984741211,8.949999809265137,8.90999984741211,8.920000076293945,154124.0
+2021-12-20,8.9399995803833,9.0600004196167,8.9399995803833,9.050000190734863,225665.0
+2021-12-21,9.050000190734863,9.050000190734863,9.029999732971191,9.029999732971191,80533.0
+2021-12-22,9.0,9.029999732971191,9.0,9.029999732971191,51032.0
+2021-12-23,9.029999732971191,9.039999961853027,9.0,9.0,150033.0
+2021-12-26,9.039999961853027,9.050000190734863,9.0,9.010000228881836,120209.0
+2021-12-27,9.020000457763672,9.050000190734863,9.020000457763672,9.039999961853027,53578.0
+2021-12-28,9.010000228881836,9.020000457763672,9.0,9.0,135135.0
+2021-12-29,9.010000228881836,9.010000228881836,8.9399995803833,8.9399995803833,61320.0
+2021-12-30,8.949999809265137,8.960000038146973,8.920000076293945,8.960000038146973,96675.0
+2022-01-02,8.979999542236328,9.020000457763672,8.979999542236328,9.020000457763672,108417.0
+2022-01-03,9.0,9.0,8.930000305175781,8.949999809265137,108628.0
+2022-01-04,8.960000038146973,8.979999542236328,8.949999809265137,8.949999809265137,74278.0
+2022-01-05,8.949999809265137,9.0,8.949999809265137,8.949999809265137,87421.0
+2022-01-06,8.960000038146973,9.010000228881836,8.949999809265137,9.0,57045.0
+2022-01-09,9.0,9.069999694824219,9.0,9.069999694824219,177168.0
+2022-01-10,9.029999732971191,9.069999694824219,9.029999732971191,9.069999694824219,51981.0
+2022-01-11,9.039999961853027,9.069999694824219,9.029999732971191,9.050000190734863,140205.0
+2022-01-12,9.09000015258789,9.149999618530273,9.09000015258789,9.130000114440918,115666.0
+2022-01-13,9.119999885559082,9.300000190734863,9.119999885559082,9.260000228881836,411587.0
+2022-01-16,9.289999961853027,9.289999961853027,9.100000381469727,9.199999809265137,179468.0
+2022-01-17,9.170000076293945,9.229999542236328,9.170000076293945,9.199999809265137,92296.0
+2022-01-18,9.220000267028809,9.279999732971191,9.199999809265137,9.279999732971191,154516.0
+2022-01-19,9.229999542236328,9.260000228881836,9.220000267028809,9.260000228881836,78106.0
+2022-01-20,9.239999771118164,9.25,9.229999542236328,9.229999542236328,82923.0
+2022-01-23,9.199999809265137,9.199999809265137,9.15999984741211,9.15999984741211,110315.0
+2022-01-24,9.15999984741211,9.199999809265137,9.15999984741211,9.199999809265137,79496.0
+2022-01-25,9.1899995803833,9.229999542236328,9.1899995803833,9.229999542236328,198306.0
+2022-01-26,9.270000457763672,9.270000457763672,9.220000267028809,9.229999542236328,65553.0
+2022-01-27,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2022-01-30,9.239999771118164,9.25,9.229999542236328,9.239999771118164,64494.0
+2022-01-31,9.25,9.479999542236328,9.25,9.390000343322754,557520.0
+2022-02-01,9.34000015258789,9.420000076293945,9.34000015258789,9.350000381469727,142766.0
+2022-02-02,9.350000381469727,9.390000343322754,9.350000381469727,9.390000343322754,34450.0
+2022-02-03,9.390000343322754,9.399999618530273,9.359999656677246,9.380000114440918,60293.0
+2022-02-06,9.359999656677246,9.390000343322754,9.3100004196167,9.359999656677246,142403.0
+2022-02-07,9.390000343322754,9.390000343322754,9.350000381469727,9.350000381469727,47766.0
+2022-02-08,9.359999656677246,9.390000343322754,9.350000381469727,9.380000114440918,156762.0
+2022-02-09,9.380000114440918,9.40999984741211,9.380000114440918,9.40999984741211,250175.0
+2022-02-10,9.40999984741211,9.4399995803833,9.399999618530273,9.430000305175781,157854.0
+2022-02-13,9.359999656677246,9.380000114440918,9.270000457763672,9.380000114440918,469016.0
+2022-02-14,9.390000343322754,9.390000343322754,9.34000015258789,9.350000381469727,169541.0
+2022-02-15,9.34000015258789,9.390000343322754,9.329999923706055,9.390000343322754,70068.0
+2022-02-16,9.390000343322754,9.40999984741211,9.380000114440918,9.390000343322754,80020.0
+2022-02-17,9.390000343322754,9.390000343322754,9.34000015258789,9.34000015258789,187831.0
+2022-02-20,9.34000015258789,9.369999885559082,9.329999923706055,9.369999885559082,181769.0
+2022-02-21,9.34000015258789,9.380000114440918,9.319999694824219,9.359999656677246,393552.0
+2022-02-23,9.369999885559082,9.369999885559082,9.319999694824219,9.350000381469727,229232.0
+2022-02-24,9.300000190734863,9.300000190734863,9.170000076293945,9.199999809265137,405113.0
+2022-02-27,9.260000228881836,9.34000015258789,9.260000228881836,9.319999694824219,174643.0
+2022-02-28,9.300000190734863,9.34000015258789,9.300000190734863,9.34000015258789,252192.0
+2022-03-01,9.34000015258789,9.359999656677246,9.329999923706055,9.34000015258789,216389.0
+2022-03-02,9.34000015258789,9.390000343322754,9.329999923706055,9.380000114440918,234995.0
+2022-03-03,9.329999923706055,9.4399995803833,9.329999923706055,9.390000343322754,369572.0
+2022-03-06,9.4399995803833,9.479999542236328,9.40999984741211,9.470000267028809,316177.0
+2022-03-07,9.5,9.539999961853027,9.430000305175781,9.479999542236328,355794.0
+2022-03-08,9.550000190734863,9.90999984741211,9.550000190734863,9.8100004196167,2457113.0
+2022-03-09,9.829999923706055,9.829999923706055,9.600000381469727,9.649999618530273,1337129.0
+2022-03-10,9.140000343322754,9.170000076293945,9.100000381469727,9.15999984741211,1653289.0
+2022-03-13,9.15999984741211,9.170000076293945,9.09000015258789,9.140000343322754,503891.0
+2022-03-14,9.029999732971191,9.029999732971191,8.890000343322754,8.90999984741211,932197.0
+2022-03-15,8.920000076293945,8.930000305175781,8.890000343322754,8.90999984741211,196095.0
+2022-03-16,8.920000076293945,8.9399995803833,8.850000381469727,8.880000114440918,156631.0
+2022-03-17,8.949999809265137,8.949999809265137,8.869999885559082,8.869999885559082,246836.0
+2022-03-20,8.880000114440918,8.949999809265137,8.880000114440918,8.90999984741211,327990.0
+2022-03-21,8.949999809265137,8.960000038146973,8.899999618530273,8.90999984741211,231918.0
+2022-03-22,8.9399995803833,8.9399995803833,8.880000114440918,8.880000114440918,131581.0
+2022-03-23,8.890000343322754,8.899999618530273,8.880000114440918,8.899999618530273,109470.0
+2022-03-24,8.899999618530273,8.920000076293945,8.899999618530273,8.920000076293945,61050.0
+2022-03-27,8.920000076293945,8.920000076293945,8.890000343322754,8.890000343322754,170058.0
+2022-03-28,8.90999984741211,8.9399995803833,8.890000343322754,8.899999618530273,441218.0
+2022-03-29,8.920000076293945,8.920000076293945,8.899999618530273,8.920000076293945,1110106.0
+2022-03-30,8.920000076293945,8.920000076293945,8.899999618530273,8.90999984741211,669858.0
+2022-03-31,8.920000076293945,8.920000076293945,8.90999984741211,8.90999984741211,164775.0
+2022-04-03,8.920000076293945,8.930000305175781,8.899999618530273,8.930000305175781,144264.0
+2022-04-04,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0
+2022-04-05,8.930000305175781,8.930000305175781,8.890000343322754,8.890000343322754,168041.0
+2022-04-06,8.899999618530273,8.899999618530273,8.880000114440918,8.890000343322754,93043.0
+2022-04-07,8.920000076293945,8.920000076293945,8.869999885559082,8.869999885559082,237112.0
+2022-04-10,8.890000343322754,8.930000305175781,8.880000114440918,8.930000305175781,445669.0
+2022-04-11,8.90999984741211,8.949999809265137,8.899999618530273,8.920000076293945,101974.0
+2022-04-12,8.930000305175781,8.960000038146973,8.930000305175781,8.9399995803833,132955.0
+2022-04-13,8.930000305175781,8.960000038146973,8.930000305175781,8.960000038146973,106403.0
+2022-04-14,8.989999771118164,9.029999732971191,8.970000267028809,8.970000267028809,153283.0
+2022-04-17,9.039999961853027,9.0600004196167,9.0,9.029999732971191,130990.0
+2022-04-18,9.069999694824219,9.069999694824219,9.029999732971191,9.039999961853027,100853.0
+2022-04-19,9.0,9.039999961853027,8.989999771118164,9.0,72463.0
+2022-04-20,9.0,9.029999732971191,9.0,9.0,73888.0
+2022-04-21,9.0,9.039999961853027,8.989999771118164,8.989999771118164,84117.0
+2022-04-24,9.0,9.0,8.970000267028809,9.0,101446.0
+2022-04-25,8.970000267028809,9.010000228881836,8.970000267028809,9.010000228881836,71183.0
+2022-04-26,8.979999542236328,9.010000228881836,8.960000038146973,9.010000228881836,50384.0
+2022-04-27,9.0,9.0,8.989999771118164,8.989999771118164,97517.0
+2022-04-28,8.970000267028809,8.970000267028809,8.949999809265137,8.960000038146973,129569.0
+2022-05-08,8.960000038146973,9.0,8.960000038146973,8.989999771118164,73292.0
+2022-05-09,9.0,9.020000457763672,8.970000267028809,8.970000267028809,106010.0
+2022-05-10,8.989999771118164,8.989999771118164,8.970000267028809,8.979999542236328,71051.0
+2022-05-11,8.979999542236328,8.979999542236328,8.960000038146973,8.979999542236328,61737.0
+2022-05-12,8.949999809265137,8.960000038146973,8.899999618530273,8.920000076293945,96585.0
+2022-05-15,9.0,9.010000228881836,8.979999542236328,8.979999542236328,53700.0
+2022-05-16,8.949999809265137,9.0,8.949999809265137,8.949999809265137,179876.0
+2022-05-17,8.949999809265137,8.979999542236328,8.9399995803833,8.960000038146973,110715.0
+2022-05-18,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0
+2022-05-19,8.970000267028809,8.970000267028809,8.880000114440918,8.890000343322754,175690.0
+2022-05-22,8.899999618530273,8.949999809265137,8.899999618530273,8.920000076293945,70192.0
+2022-05-23,8.920000076293945,8.949999809265137,8.859999656677246,8.920000076293945,83236.0
+2022-05-24,8.899999618530273,8.920000076293945,8.899999618530273,8.899999618530273,94499.0
+2022-05-25,8.960000038146973,8.960000038146973,8.899999618530273,8.930000305175781,119637.0
+2022-05-26,8.930000305175781,8.949999809265137,8.930000305175781,8.9399995803833,32278.0
+2022-05-29,8.960000038146973,8.970000267028809,8.9399995803833,8.9399995803833,136952.0
+2022-05-30,8.960000038146973,8.960000038146973,8.920000076293945,8.960000038146973,98341.0
+2022-05-31,8.930000305175781,8.930000305175781,8.920000076293945,8.920000076293945,29910.0
+2022-06-01,8.920000076293945,8.920000076293945,8.899999618530273,8.899999618530273,57642.0
+2022-06-02,8.949999809265137,8.949999809265137,8.90999984741211,8.9399995803833,57600.0
+2022-06-05,8.9399995803833,9.0,8.930000305175781,8.989999771118164,91578.0
+2022-06-06,8.9399995803833,8.989999771118164,8.9399995803833,8.989999771118164,68837.0
+2022-06-07,8.989999771118164,9.0,8.989999771118164,8.989999771118164,103173.0
+2022-06-08,9.0,9.050000190734863,9.0,9.050000190734863,242157.0
+2022-06-09,9.010000228881836,9.0600004196167,9.010000228881836,9.029999732971191,139081.0
+2022-06-12,9.0,9.020000457763672,8.970000267028809,8.970000267028809,102674.0
+2022-06-13,8.930000305175781,9.0,8.930000305175781,8.930000305175781,149599.0
+2022-06-14,8.899999618530273,9.0,8.800000190734863,9.0,209714.0
+2022-06-15,8.9399995803833,8.9399995803833,8.890000343322754,8.890000343322754,41870.0
+2022-06-16,8.890000343322754,8.899999618530273,8.880000114440918,8.890000343322754,93548.0
+2022-06-19,8.829999923706055,8.880000114440918,8.829999923706055,8.850000381469727,139983.0
+2022-06-20,8.8100004196167,8.84000015258789,8.8100004196167,8.8100004196167,65271.0
+2022-06-21,8.869999885559082,8.869999885559082,8.8100004196167,8.819999694824219,70475.0
+2022-06-22,8.819999694824219,8.819999694824219,8.779999732971191,8.779999732971191,62904.0
+2022-06-23,8.710000038146973,8.75,8.710000038146973,8.729999542236328,57339.0
+2022-06-26,8.850000381469727,8.850000381469727,8.8100004196167,8.850000381469727,85928.0
+2022-06-27,8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,35648.0
+2022-06-28,8.8100004196167,8.8100004196167,8.699999809265137,8.699999809265137,312042.0
+2022-06-29,8.699999809265137,8.729999542236328,8.699999809265137,8.710000038146973,81295.0
+2022-06-30,8.710000038146973,8.710000038146973,8.6899995803833,8.699999809265137,60141.0
+2022-07-03,8.699999809265137,8.720000267028809,8.6899995803833,8.720000267028809,44502.0
+2022-07-04,8.710000038146973,8.729999542236328,8.710000038146973,8.729999542236328,61319.0
+2022-07-05,8.739999771118164,8.739999771118164,8.729999542236328,8.729999542236328,17121.0
+2022-07-06,8.710000038146973,8.779999732971191,8.710000038146973,8.770000457763672,55342.0
+2022-07-13,8.75,8.760000228881836,8.75,8.760000228881836,18939.0
+2022-07-14,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,34532.0
+2022-07-17,8.760000228881836,8.760000228881836,8.75,8.75,59919.0
+2022-07-18,8.760000228881836,8.760000228881836,8.75,8.75,39746.0
+2022-07-19,8.710000038146973,8.760000228881836,8.699999809265137,8.760000228881836,115147.0
+2022-07-20,8.720000267028809,8.800000190734863,8.699999809265137,8.800000190734863,101086.0
+2022-07-21,8.800000190734863,8.800000190734863,8.789999961853027,8.789999961853027,43377.0
+2022-07-24,8.800000190734863,8.899999618530273,8.800000190734863,8.850000381469727,70714.0
+2022-07-25,8.9399995803833,8.9399995803833,8.899999618530273,8.899999618530273,342608.0
+2022-07-26,8.890000343322754,8.9399995803833,8.890000343322754,8.930000305175781,69787.0
+2022-07-27,8.899999618530273,8.920000076293945,8.880000114440918,8.880000114440918,72452.0
+2022-07-28,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,17373.0
+2022-07-31,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,14163.0
+2022-08-01,8.890000343322754,8.930000305175781,8.890000343322754,8.930000305175781,28777.0
+2022-08-02,8.949999809265137,8.949999809265137,8.930000305175781,8.930000305175781,72972.0
+2022-08-03,9.0,9.0,8.970000267028809,9.0,120117.0
+2022-08-04,9.0,9.0600004196167,8.989999771118164,9.0600004196167,79083.0
+2022-08-07,9.100000381469727,9.100000381469727,9.020000457763672,9.020000457763672,71076.0
+2022-08-08,9.079999923706055,9.09000015258789,9.0600004196167,9.0600004196167,52926.0
+2022-08-09,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,25805.0
+2022-08-10,9.020000457763672,9.069999694824219,9.010000228881836,9.069999694824219,59507.0
+2022-08-11,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,28703.0
+2022-08-14,9.079999923706055,9.3100004196167,9.050000190734863,9.100000381469727,142925.0
+2022-08-15,9.149999618530273,9.149999618530273,9.140000343322754,9.140000343322754,16506.0
+2022-08-16,9.1899995803833,9.220000267028809,9.180000305175781,9.210000038146973,157086.0
+2022-08-17,9.289999961853027,9.300000190734863,9.260000228881836,9.289999961853027,197007.0
+2022-08-18,9.34000015258789,9.380000114440918,9.3100004196167,9.319999694824219,130064.0
+2022-08-21,9.300000190734863,9.5,9.300000190734863,9.479999542236328,218098.0
+2022-08-22,9.40999984741211,9.59000015258789,9.40999984741211,9.59000015258789,230342.0
+2022-08-23,9.600000381469727,9.649999618530273,9.5600004196167,9.5600004196167,242029.0
+2022-08-24,9.5,9.5,9.399999618530273,9.399999618530273,89203.0
+2022-08-25,9.399999618530273,9.4399995803833,9.300000190734863,9.4399995803833,108128.0
+2022-08-28,9.3100004196167,9.369999885559082,9.300000190734863,9.369999885559082,94271.0
+2022-08-29,9.380000114440918,9.460000038146973,9.300000190734863,9.300000190734863,100296.0
+2022-08-30,9.350000381469727,9.350000381469727,9.210000038146973,9.300000190734863,94869.0
+2022-08-31,9.300000190734863,9.300000190734863,9.199999809265137,9.199999809265137,73893.0
+2022-09-01,9.149999618530273,9.300000190734863,9.149999618530273,9.210000038146973,71399.0
+2022-09-04,9.140000343322754,9.199999809265137,9.100000381469727,9.199999809265137,83210.0
+2022-09-05,9.199999809265137,9.25,9.199999809265137,9.25,57902.0
+2022-09-06,9.25,9.34000015258789,9.25,9.300000190734863,189205.0
+2022-09-07,9.199999809265137,9.289999961853027,9.199999809265137,9.270000457763672,119800.0
+2022-09-08,9.229999542236328,9.260000228881836,9.220000267028809,9.229999542236328,30319.0
+2022-09-11,9.270000457763672,9.300000190734863,9.270000457763672,9.300000190734863,21143.0
+2022-09-12,9.25,9.279999732971191,9.25,9.279999732971191,42998.0
+2022-09-13,9.25,9.279999732971191,9.25,9.270000457763672,26203.0
+2022-09-14,9.25,9.300000190734863,9.25,9.300000190734863,172072.0
+2022-09-15,9.350000381469727,9.399999618530273,9.329999923706055,9.390000343322754,100516.0
+2022-09-18,9.350000381469727,9.350000381469727,9.300000190734863,9.350000381469727,177260.0
+2022-09-19,9.300000190734863,9.359999656677246,9.300000190734863,9.359999656677246,139154.0
+2022-09-20,9.359999656677246,9.399999618530273,9.359999656677246,9.399999618530273,101495.0
+2022-09-21,9.399999618530273,9.399999618530273,9.369999885559082,9.380000114440918,112968.0
+2022-09-25,9.210000038146973,9.220000267028809,9.210000038146973,9.210000038146973,199854.0
+2022-09-26,9.289999961853027,9.300000190734863,9.229999542236328,9.260000228881836,117106.0
+2022-09-27,9.329999923706055,9.350000381469727,9.300000190734863,9.350000381469727,210401.0
+2022-09-28,9.390000343322754,9.4399995803833,9.300000190734863,9.359999656677246,1168405.0
+2022-09-29,9.399999618530273,9.399999618530273,9.390000343322754,9.399999618530273,64439.0
+2022-10-02,9.350000381469727,9.399999618530273,9.350000381469727,9.399999618530273,47715.0
+2022-10-03,9.399999618530273,9.399999618530273,9.350000381469727,9.350000381469727,43917.0
+2022-10-04,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2022-10-05,9.40999984741211,9.449999809265137,9.40999984741211,9.449999809265137,41575.0
+2022-10-06,9.449999809265137,9.449999809265137,9.300000190734863,9.3100004196167,176923.0
+2022-10-09,9.300000190734863,9.300000190734863,9.25,9.25,31412.0
+2022-10-10,9.25,9.289999961853027,9.25,9.289999961853027,25362.0
+2022-10-11,9.270000457763672,9.300000190734863,9.270000457763672,9.300000190734863,105380.0
+2022-10-12,9.300000190734863,9.300000190734863,9.289999961853027,9.300000190734863,46925.0
+2022-10-13,9.289999961853027,9.300000190734863,9.170000076293945,9.289999961853027,111015.0
+2022-10-16,9.180000305175781,9.289999961853027,9.180000305175781,9.289999961853027,39908.0
+2022-10-17,9.289999961853027,9.300000190734863,9.289999961853027,9.300000190734863,15191.0
+2022-10-18,9.300000190734863,9.300000190734863,9.199999809265137,9.25,38381.0
+2022-10-19,9.25,9.25,9.25,9.25,7657.0
+2022-10-20,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,10658.0
+2022-10-23,9.239999771118164,9.239999771118164,9.229999542236328,9.229999542236328,18201.0
+2022-10-24,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,7742.0
+2022-10-25,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,5782.0
+2022-10-26,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,22743.0
+2022-10-27,9.140000343322754,9.140000343322754,8.9399995803833,9.0,1128870.0
+2022-10-30,9.0,9.0,9.0,9.0,23118.0
+2022-10-31,9.0,9.0,9.0,9.0,0.0
+2022-11-01,8.960000038146973,8.979999542236328,8.949999809265137,8.979999542236328,133793.0
+2022-11-02,8.90999984741211,8.949999809265137,8.90999984741211,8.949999809265137,24411.0
+2022-11-03,8.979999542236328,9.0,8.979999542236328,9.0,90603.0
+2022-11-06,9.010000228881836,9.010000228881836,9.0,9.0,22737.0
+2022-11-07,8.989999771118164,9.0,8.960000038146973,9.0,17819.0
+2022-11-08,9.0,9.0,9.0,9.0,9016.0
+2022-11-09,9.0,9.029999732971191,9.0,9.029999732971191,24838.0
+2022-11-10,8.979999542236328,8.989999771118164,8.960000038146973,8.989999771118164,25198.0
+2022-11-13,8.989999771118164,8.989999771118164,8.970000267028809,8.970000267028809,22811.0
+2022-11-14,8.989999771118164,9.029999732971191,8.899999618530273,9.029999732971191,80339.0
+2022-11-15,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,4787.0
+2022-11-16,8.949999809265137,8.960000038146973,8.949999809265137,8.960000038146973,20425.0
+2022-11-17,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,9737.0
+2022-11-20,9.0600004196167,9.210000038146973,9.0,9.0,863082.0
+2022-11-21,9.100000381469727,9.100000381469727,8.989999771118164,9.050000190734863,594214.0
+2022-11-22,9.039999961853027,9.039999961853027,9.0,9.010000228881836,644163.0
+2022-11-24,9.020000457763672,9.020000457763672,8.979999542236328,9.0,735110.0
+2022-11-27,8.670000076293945,8.670000076293945,8.5600004196167,8.600000381469727,243817.0
+2022-11-28,8.630000114440918,8.630000114440918,8.539999961853027,8.550000190734863,198396.0
+2022-11-29,8.550000190734863,8.550000190734863,8.350000381469727,8.380000114440918,334231.0
+2022-11-30,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0
+2022-12-01,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0
+2022-12-04,8.350000381469727,8.359999656677246,8.34000015258789,8.359999656677246,61051.0
+2022-12-05,8.369999885559082,8.380000114440918,8.350000381469727,8.350000381469727,78480.0
+2022-12-06,8.350000381469727,8.399999618530273,8.329999923706055,8.390000343322754,130467.0
+2022-12-07,8.399999618530273,8.399999618530273,8.3100004196167,8.3100004196167,112757.0
+2022-12-08,8.350000381469727,8.350000381469727,8.300000190734863,8.319999694824219,212692.0
+2022-12-11,8.390000343322754,8.390000343322754,8.319999694824219,8.319999694824219,78916.0
+2022-12-12,8.279999732971191,8.279999732971191,8.25,8.279999732971191,85535.0
+2022-12-13,8.319999694824219,8.329999923706055,8.289999961853027,8.289999961853027,120718.0
+2022-12-14,8.350000381469727,8.369999885559082,8.300000190734863,8.329999923706055,130544.0
+2022-12-15,8.3100004196167,8.329999923706055,8.3100004196167,8.329999923706055,113590.0
+2022-12-18,8.329999923706055,8.359999656677246,8.329999923706055,8.359999656677246,331828.0
+2022-12-19,8.34000015258789,8.34000015258789,8.300000190734863,8.329999923706055,57257.0
+2022-12-20,8.3100004196167,8.359999656677246,8.300000190734863,8.359999656677246,50659.0
+2022-12-21,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,17778.0
+2022-12-22,8.350000381469727,8.350000381469727,8.329999923706055,8.329999923706055,40352.0
+2022-12-25,8.3100004196167,8.34000015258789,8.300000190734863,8.3100004196167,45659.0
+2022-12-26,8.3100004196167,8.319999694824219,8.3100004196167,8.3100004196167,46039.0
+2022-12-27,8.34000015258789,8.34000015258789,8.3100004196167,8.329999923706055,46942.0
+2022-12-28,8.34000015258789,8.350000381469727,8.300000190734863,8.3100004196167,188978.0
+2022-12-29,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,23894.0
+2023-01-01,8.359999656677246,8.359999656677246,8.329999923706055,8.34000015258789,50130.0
+2023-01-02,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,28818.0
+2023-01-03,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0.0
+2023-01-04,8.539999961853027,8.600000381469727,8.539999961853027,8.539999961853027,66746.0
+2023-01-05,8.550000190734863,8.699999809265137,8.520000457763672,8.65999984741211,136636.0
+2023-01-08,8.699999809265137,8.720000267028809,8.699999809265137,8.720000267028809,164441.0
+2023-01-09,8.710000038146973,8.739999771118164,8.710000038146973,8.720000267028809,177800.0
+2023-01-10,8.680000305175781,8.699999809265137,8.680000305175781,8.699999809265137,19927.0
+2023-01-11,8.720000267028809,8.720000267028809,8.699999809265137,8.699999809265137,105228.0
+2023-01-12,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,12858.0
+2023-01-15,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0.0
+2023-01-16,8.720000267028809,8.729999542236328,8.720000267028809,8.729999542236328,77331.0
+2023-01-17,8.720000267028809,8.720000267028809,8.710000038146973,8.710000038146973,82604.0
+2023-01-18,8.720000267028809,8.720000267028809,8.710000038146973,8.710000038146973,82604.0
+2023-01-19,8.699999809265137,8.699999809265137,8.6899995803833,8.6899995803833,8791.0
+2023-01-22,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0.0
+2023-01-23,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,16463.0
+2023-01-24,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,4888.0
+2023-01-25,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,12849.0
+2023-01-26,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,28241.0
+2023-01-29,8.649999618530273,8.649999618530273,8.640000343322754,8.640000343322754,17657.0
+2023-01-30,8.579999923706055,8.699999809265137,8.579999923706055,8.699999809265137,63837.0
+2023-01-31,8.649999618530273,8.680000305175781,8.649999618530273,8.670000076293945,60880.0
+2023-02-01,8.65999984741211,8.65999984741211,8.619999885559082,8.630000114440918,19695.0
+2023-02-02,8.649999618530273,8.649999618530273,8.619999885559082,8.640000343322754,54912.0
+2023-02-05,8.600000381469727,8.600000381469727,8.520000457763672,8.520000457763672,18747.0
+2023-02-06,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,29791.0
+2023-02-07,8.600000381469727,8.630000114440918,8.600000381469727,8.609999656677246,42409.0
+2023-02-08,8.609999656677246,8.609999656677246,8.600000381469727,8.600000381469727,14843.0
+2023-02-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,4971.0
+2023-02-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2023-02-13,8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,15312.0
+2023-02-14,8.600000381469727,8.630000114440918,8.579999923706055,8.630000114440918,65134.0
+2023-02-15,8.5,8.670000076293945,8.5,8.670000076293945,152375.0
+2023-02-16,8.630000114440918,8.649999618530273,8.630000114440918,8.649999618530273,17583.0
+2023-02-19,8.649999618530273,8.649999618530273,8.600000381469727,8.600000381469727,51077.0
+2023-02-20,8.600000381469727,8.600000381469727,8.520000457763672,8.520000457763672,41697.0
+2023-02-21,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,8527.0
+2023-02-23,8.5,8.5,8.5,8.5,10097.0
+2023-02-26,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,37262.0
+2023-02-27,8.34000015258789,8.470000267028809,8.34000015258789,8.470000267028809,39681.0
+2023-02-28,8.359999656677246,8.40999984741211,8.359999656677246,8.40999984741211,20453.0
+2023-03-01,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0.0
+2023-03-02,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,1816.0
+2023-03-05,8.529999732971191,8.600000381469727,8.489999771118164,8.489999771118164,4909.0
+2023-03-06,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2023-03-07,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
+2023-03-08,8.5600004196167,8.600000381469727,8.5600004196167,8.600000381469727,3000.0
+2023-03-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2023-03-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2023-03-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2023-03-14,8.699999809265137,8.779999732971191,8.649999618530273,8.649999618530273,20831.0
+2023-03-15,8.649999618530273,8.699999809265137,8.609999656677246,8.609999656677246,2000.0
+2023-03-16,8.609999656677246,8.710000038146973,8.569999694824219,8.6899995803833,11900.0
+2023-03-19,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0.0
+2023-03-20,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,4432.0
+2023-03-21,8.5,8.510000228881836,8.479999542236328,8.479999542236328,1867.0
+2023-03-22,8.5,8.5,8.5,8.5,2166.0
+2023-03-23,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,9749.0
+2023-03-26,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0.0
+2023-03-27,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0.0
+2023-03-28,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0.0
+2023-03-29,8.5600004196167,8.569999694824219,8.550000190734863,8.569999694824219,192.0
+2023-03-30,8.569999694824219,8.600000381469727,8.569999694824219,8.600000381469727,3000.0
+2023-04-02,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2023-04-03,8.739999771118164,8.75,8.729999542236328,8.739999771118164,8153.0
+2023-04-04,8.739999771118164,8.739999771118164,8.729999542236328,8.739999771118164,7473.0
+2023-04-05,8.739999771118164,8.739999771118164,8.649999618530273,8.649999618530273,2976.0
+2023-04-06,8.760000228881836,8.770000457763672,8.65999984741211,8.770000457763672,2500.0
+2023-04-09,8.699999809265137,8.760000228881836,8.699999809265137,8.75,3289.0
+2023-04-10,8.779999732971191,8.779999732971191,8.770000457763672,8.770000457763672,2000.0
+2023-04-11,8.729999542236328,8.760000228881836,8.720000267028809,8.760000228881836,4874.0
+2023-04-12,8.779999732971191,8.789999961853027,8.75,8.75,3813.0
+2023-04-13,8.800000190734863,8.800000190734863,8.75,8.75,1886.0
+2023-04-16,8.819999694824219,8.9399995803833,8.819999694824219,8.899999618530273,3619.0
+2023-04-17,8.90999984741211,8.960000038146973,8.850000381469727,8.960000038146973,6000.0
+2023-04-25,8.979999542236328,9.0,8.979999542236328,9.0,2000.0
+2023-04-26,9.069999694824219,9.09000015258789,9.069999694824219,9.09000015258789,5000.0
+2023-04-27,9.09000015258789,9.15999984741211,9.079999923706055,9.079999923706055,2968.0
+2023-04-30,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0
+2023-05-01,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0
+2023-05-02,9.140000343322754,9.180000305175781,9.130000114440918,9.130000114440918,3600.0
+2023-05-03,9.130000114440918,9.130000114440918,9.0,9.09000015258789,2000.0
+2023-05-04,9.109999656677246,9.130000114440918,9.109999656677246,9.130000114440918,18090.0
+2023-05-07,9.109999656677246,9.109999656677246,9.100000381469727,9.100000381469727,5000.0
+2023-05-08,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,8178.0
+2023-05-09,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,4947.0
+2023-05-10,9.029999732971191,9.029999732971191,8.949999809265137,8.949999809265137,1945.0
+2023-05-11,9.0600004196167,9.0600004196167,9.0,9.0,2078.0
+2023-05-14,9.050000190734863,9.100000381469727,9.020000457763672,9.020000457763672,40000.0
+2023-05-15,9.010000228881836,9.010000228881836,8.949999809265137,8.960000038146973,1874.0
+2023-05-16,8.949999809265137,8.949999809265137,8.920000076293945,8.920000076293945,10000.0
+2023-05-17,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,3880.0
+2023-05-18,9.0,9.039999961853027,9.0,9.039999961853027,2872.0
+2023-05-21,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,2882.0
+2023-05-22,9.020000457763672,9.020000457763672,8.899999618530273,8.899999618530273,10000.0
+2023-05-23,8.899999618530273,8.979999542236328,8.899999618530273,8.979999542236328,2000.0
+2023-05-24,8.970000267028809,8.979999542236328,8.970000267028809,8.979999542236328,5692.0
+2023-05-25,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0.0
+2023-05-28,8.979999542236328,9.0,8.979999542236328,9.0,2000.0
+2023-05-29,9.0,9.010000228881836,9.0,9.010000228881836,2200.0
+2023-05-30,9.029999732971191,9.029999732971191,9.0,9.0,7525.0
+2023-05-31,9.0,9.0,9.0,9.0,0.0
+2023-06-01,9.010000228881836,9.029999732971191,9.010000228881836,9.029999732971191,3000.0
+2023-06-04,8.920000076293945,8.960000038146973,8.90999984741211,8.9399995803833,16000.0
+2023-06-05,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,34165.0
+2023-06-06,9.010000228881836,9.0600004196167,9.0,9.039999961853027,3419.0
+2023-06-07,9.029999732971191,9.050000190734863,9.029999732971191,9.050000190734863,6669.0
+2023-06-08,9.010000228881836,9.029999732971191,9.010000228881836,9.029999732971191,133.0
+2023-06-11,9.029999732971191,9.050000190734863,9.029999732971191,9.050000190734863,3000.0
+2023-06-12,9.039999961853027,9.119999885559082,9.039999961853027,9.119999885559082,29022.0
+2023-06-13,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,2800.0
+2023-06-14,9.109999656677246,9.109999656677246,9.100000381469727,9.109999656677246,4000.0
+2023-06-15,9.100000381469727,9.119999885559082,9.100000381469727,9.119999885559082,2355.0
+2023-06-18,9.100000381469727,9.140000343322754,9.100000381469727,9.140000343322754,2145.0
+2023-06-19,9.109999656677246,9.109999656677246,9.100000381469727,9.100000381469727,73832.0
+2023-06-20,9.100000381469727,9.149999618530273,9.100000381469727,9.100000381469727,29954.0
+2023-06-21,9.100000381469727,9.149999618530273,9.100000381469727,9.100000381469727,40083.0
+2023-06-22,9.100000381469727,9.149999618530273,8.989999771118164,9.0,106109.0
+2023-07-02,9.130000114440918,9.130000114440918,9.0,9.069999694824219,20290.0
+2023-07-03,9.140000343322754,9.140000343322754,9.069999694824219,9.130000114440918,8408.0
+2023-07-04,9.140000343322754,9.140000343322754,9.039999961853027,9.0600004196167,39983.0
+2023-07-05,9.100000381469727,9.100000381469727,8.989999771118164,9.0,108731.0
+2023-07-06,9.0,9.010000228881836,8.979999542236328,9.0,35902.0
+2023-07-09,9.0600004196167,9.0600004196167,8.979999542236328,9.0,36416.0
+2023-07-10,9.0,9.09000015258789,8.979999542236328,9.010000228881836,163424.0
+2023-07-11,9.039999961853027,9.039999961853027,8.899999618530273,8.899999618530273,205862.0
+2023-07-12,8.90999984741211,8.930000305175781,8.859999656677246,8.869999885559082,154553.0
+2023-07-13,8.989999771118164,9.0,8.829999923706055,8.84000015258789,97898.0
+2023-07-16,8.869999885559082,8.920000076293945,8.789999961853027,8.789999961853027,212884.0
+2023-07-17,8.880000114440918,8.880000114440918,8.760000228881836,8.789999961853027,54740.0
+2023-07-18,8.789999961853027,8.829999923706055,8.770000457763672,8.829999923706055,33876.0
+2023-07-19,8.84000015258789,8.850000381469727,8.789999961853027,8.829999923706055,7171.0
+2023-07-20,8.84000015258789,8.850000381469727,8.819999694824219,8.829999923706055,43023.0
+2023-07-23,8.829999923706055,8.850000381469727,8.819999694824219,8.819999694824219,18393.0
+2023-07-24,8.84000015258789,8.84000015258789,8.8100004196167,8.829999923706055,24263.0
+2023-07-25,8.800000190734863,8.850000381469727,8.720000267028809,8.850000381469727,50937.0
+2023-07-26,8.84000015258789,8.84000015258789,8.729999542236328,8.8100004196167,29467.0
+2023-07-27,8.760000228881836,8.829999923706055,8.760000228881836,8.819999694824219,75643.0
+2023-07-30,8.819999694824219,8.850000381469727,8.760000228881836,8.8100004196167,41885.0
+2023-07-31,8.819999694824219,8.84000015258789,8.779999732971191,8.800000190734863,26857.0
+2023-08-01,8.800000190734863,8.869999885559082,8.800000190734863,8.869999885559082,21777.0
+2023-08-02,8.850000381469727,8.859999656677246,8.800000190734863,8.850000381469727,43072.0
+2023-08-03,8.84000015258789,8.850000381469727,8.779999732971191,8.84000015258789,34556.0
+2023-08-06,8.84000015258789,8.84000015258789,8.779999732971191,8.819999694824219,23534.0
+2023-08-07,8.829999923706055,8.84000015258789,8.75,8.829999923706055,59232.0
+2023-08-08,8.829999923706055,8.899999618530273,8.800000190734863,8.899999618530273,74199.0
+2023-08-09,8.90999984741211,8.989999771118164,8.859999656677246,8.890000343322754,84644.0
+2023-08-10,8.90999984741211,8.989999771118164,8.899999618530273,8.960000038146973,13213.0
+2023-08-13,8.960000038146973,8.960000038146973,8.899999618530273,8.920000076293945,36193.0
+2023-08-14,8.899999618530273,9.010000228881836,8.899999618530273,9.010000228881836,49775.0
+2023-08-15,9.010000228881836,9.010000228881836,8.949999809265137,8.970000267028809,25791.0
+2023-08-16,8.949999809265137,9.010000228881836,8.880000114440918,8.899999618530273,76971.0
+2023-08-17,8.880000114440918,8.930000305175781,8.880000114440918,8.90999984741211,33735.0
+2023-08-20,9.050000190734863,9.199999809265137,9.050000190734863,9.1899995803833,528551.0
+2023-08-21,9.199999809265137,9.199999809265137,9.100000381469727,9.149999618530273,136806.0
+2023-08-22,9.170000076293945,9.170000076293945,9.100000381469727,9.149999618530273,221448.0
+2023-08-23,8.899999618530273,8.899999618530273,8.770000457763672,8.829999923706055,197943.0
+2023-08-24,8.819999694824219,8.869999885559082,8.819999694824219,8.84000015258789,89881.0
+2023-08-27,8.829999923706055,8.84000015258789,8.710000038146973,8.760000228881836,55449.0
+2023-08-28,8.760000228881836,8.779999732971191,8.699999809265137,8.75,43437.0
+2023-08-29,8.75,8.760000228881836,8.65999984741211,8.75,61877.0
+2023-08-30,8.789999961853027,8.8100004196167,8.710000038146973,8.8100004196167,89651.0
+2023-08-31,8.8100004196167,8.859999656677246,8.8100004196167,8.850000381469727,162246.0
+2023-09-03,8.850000381469727,8.970000267028809,8.8100004196167,8.9399995803833,123583.0
+2023-09-04,8.84000015258789,8.979999542236328,8.84000015258789,8.979999542236328,99069.0
+2023-09-05,8.979999542236328,8.979999542236328,8.899999618530273,8.899999618530273,12035.0
+2023-09-06,8.899999618530273,8.979999542236328,8.850000381469727,8.90999984741211,40011.0
+2023-09-07,8.899999618530273,8.979999542236328,8.899999618530273,8.960000038146973,57753.0
+2023-09-10,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0
+2023-09-11,8.90999984741211,8.949999809265137,8.890000343322754,8.9399995803833,24478.0
+2023-09-12,8.9399995803833,8.949999809265137,8.869999885559082,8.9399995803833,40502.0
+2023-09-13,8.899999618530273,8.970000267028809,8.899999618530273,8.949999809265137,73085.0
+2023-09-14,8.899999618530273,8.989999771118164,8.890000343322754,8.890000343322754,148200.0
+2023-09-17,8.890000343322754,8.970000267028809,8.880000114440918,8.899999618530273,20853.0
+2023-09-18,8.949999809265137,8.949999809265137,8.859999656677246,8.890000343322754,10878.0
+2023-09-19,8.890000343322754,8.949999809265137,8.890000343322754,8.90999984741211,54520.0
+2023-09-20,8.920000076293945,8.920000076293945,8.890000343322754,8.90999984741211,61117.0
+2023-09-21,8.920000076293945,8.920000076293945,8.899999618530273,8.899999618530273,42491.0
+2023-09-25,8.920000076293945,8.979999542236328,8.90999984741211,8.979999542236328,67972.0
+2023-09-26,8.979999542236328,8.979999542236328,8.920000076293945,8.920000076293945,26302.0
+2023-09-27,8.920000076293945,8.970000267028809,8.899999618530273,8.960000038146973,16506.0
+2023-09-28,8.970000267028809,8.989999771118164,8.9399995803833,8.979999542236328,53004.0
+2023-10-01,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0.0
+2023-10-02,8.979999542236328,9.010000228881836,8.90999984741211,8.949999809265137,140722.0
+2023-10-03,8.949999809265137,8.970000267028809,8.9399995803833,8.960000038146973,69922.0
+2023-10-04,8.979999542236328,8.979999542236328,8.920000076293945,8.9399995803833,57498.0
+2023-10-05,8.9399995803833,8.989999771118164,8.930000305175781,8.989999771118164,121843.0
+2023-10-08,8.989999771118164,9.010000228881836,8.920000076293945,8.960000038146973,105291.0
+2023-10-09,8.979999542236328,8.989999771118164,8.899999618530273,8.989999771118164,44589.0
+2023-10-10,8.960000038146973,8.989999771118164,8.899999618530273,8.930000305175781,115076.0
+2023-10-11,8.899999618530273,8.949999809265137,8.899999618530273,8.920000076293945,128949.0
+2023-10-12,8.949999809265137,8.989999771118164,8.899999618530273,8.970000267028809,115662.0
+2023-10-15,8.970000267028809,8.979999542236328,8.890000343322754,8.979999542236328,42342.0
+2023-10-16,8.989999771118164,8.989999771118164,8.930000305175781,8.989999771118164,20806.0
+2023-10-17,8.890000343322754,9.5,8.890000343322754,9.100000381469727,396038.0
+2023-10-18,9.100000381469727,9.100000381469727,9.039999961853027,9.050000190734863,19713.0
+2023-10-19,9.020000457763672,9.199999809265137,9.020000457763672,9.109999656677246,220294.0
+2023-10-22,9.109999656677246,9.199999809265137,9.069999694824219,9.170000076293945,60731.0
+2023-10-23,9.170000076293945,9.170000076293945,9.029999732971191,9.029999732971191,44554.0
+2023-10-24,9.029999732971191,9.029999732971191,8.970000267028809,9.0,43284.0
+2023-10-25,8.970000267028809,9.079999923706055,8.960000038146973,9.0,23266.0
+2023-10-26,9.039999961853027,9.069999694824219,9.039999961853027,9.0600004196167,25333.0
+2023-10-29,8.960000038146973,9.170000076293945,8.9399995803833,9.09000015258789,72208.0
+2023-10-30,9.100000381469727,9.170000076293945,9.069999694824219,9.119999885559082,67011.0
+2023-10-31,9.140000343322754,9.15999984741211,9.09000015258789,9.15999984741211,42984.0
+2023-11-01,9.170000076293945,9.260000228881836,9.09000015258789,9.260000228881836,221622.0
+2023-11-02,9.270000457763672,9.270000457763672,9.140000343322754,9.170000076293945,22720.0
+2023-11-05,9.130000114440918,9.300000190734863,9.130000114440918,9.300000190734863,104089.0
+2023-11-06,9.300000190734863,9.390000343322754,9.25,9.289999961853027,86292.0
+2023-11-07,9.289999961853027,9.390000343322754,9.270000457763672,9.300000190734863,72281.0
+2023-11-08,9.300000190734863,9.430000305175781,9.289999961853027,9.430000305175781,106033.0
+2023-11-09,9.430000305175781,9.470000267028809,9.399999618530273,9.4399995803833,207077.0
+2023-11-12,9.460000038146973,9.520000457763672,9.399999618530273,9.520000457763672,463812.0
+2023-11-13,9.449999809265137,9.5,9.399999618530273,9.399999618530273,42153.0
+2023-11-14,9.390000343322754,9.399999618530273,9.319999694824219,9.359999656677246,158878.0
+2023-11-15,9.34000015258789,9.5,9.34000015258789,9.449999809265137,15506.0
+2023-11-16,9.399999618530273,9.489999771118164,9.300000190734863,9.3100004196167,55468.0
+2023-11-19,9.3100004196167,9.5,9.289999961853027,9.350000381469727,112007.0
+2023-11-20,9.350000381469727,9.460000038146973,9.350000381469727,9.380000114440918,78550.0
+2023-11-21,9.390000343322754,9.5,9.319999694824219,9.350000381469727,81794.0
+2023-11-22,9.350000381469727,9.359999656677246,9.229999542236328,9.229999542236328,23971.0
+2023-11-23,9.350000381469727,9.359999656677246,9.229999542236328,9.229999542236328,23971.0
+2023-11-26,9.25,9.289999961853027,9.199999809265137,9.270000457763672,20172.0
+2023-11-27,9.260000228881836,9.270000457763672,9.229999542236328,9.260000228881836,50054.0
+2023-11-28,9.270000457763672,9.289999961853027,9.260000228881836,9.279999732971191,16728.0
+2023-11-29,9.289999961853027,9.289999961853027,9.229999542236328,9.229999542236328,16860.0
+2023-11-30,9.210000038146973,9.25,9.100000381469727,9.100000381469727,39656.0
+2023-12-03,9.020000457763672,9.239999771118164,9.010000228881836,9.199999809265137,39850.0
+2023-12-04,9.199999809265137,9.199999809265137,9.1899995803833,9.199999809265137,28496.0
+2023-12-05,9.199999809265137,9.229999542236328,9.15999984741211,9.210000038146973,53628.0
+2023-12-06,9.210000038146973,9.239999771118164,9.100000381469727,9.220000267028809,30013.0
+2023-12-07,9.199999809265137,9.239999771118164,9.119999885559082,9.220000267028809,10765.0
+2023-12-10,9.220000267028809,9.25,9.170000076293945,9.210000038146973,143759.0
+2023-12-11,9.199999809265137,9.25,9.15999984741211,9.239999771118164,137883.0
+2023-12-12,9.199999809265137,9.289999961853027,9.1899995803833,9.25,131987.0
+2023-12-13,9.289999961853027,9.369999885559082,9.25,9.289999961853027,54526.0
+2023-12-14,9.289999961853027,9.34000015258789,9.270000457763672,9.34000015258789,31306.0
+2023-12-17,9.319999694824219,9.40999984741211,9.319999694824219,9.350000381469727,117442.0
+2023-12-18,9.350000381469727,9.4399995803833,9.34000015258789,9.40999984741211,24647.0
+2023-12-19,9.319999694824219,9.520000457763672,9.319999694824219,9.5,250330.0
+2023-12-20,9.359999656677246,9.630000114440918,9.359999656677246,9.600000381469727,157383.0
+2023-12-21,9.5,9.619999885559082,9.4399995803833,9.59000015258789,18099.0
+2023-12-24,9.59000015258789,9.59000015258789,9.510000228881836,9.529999732971191,63679.0
+2023-12-25,9.539999961853027,9.539999961853027,9.529999732971191,9.529999732971191,41805.0
+2023-12-26,9.529999732971191,9.529999732971191,9.239999771118164,9.489999771118164,20126.0
+2023-12-27,9.319999694824219,9.529999732971191,9.319999694824219,9.529999732971191,16438.0
+2023-12-28,9.529999732971191,9.529999732971191,9.34000015258789,9.399999618530273,29362.0
+2023-12-31,9.399999618530273,9.399999618530273,9.289999961853027,9.329999923706055,45378.0
+2024-01-01,9.319999694824219,9.319999694824219,9.289999961853027,9.300000190734863,24459.0
+2024-01-02,9.300000190734863,9.300000190734863,9.270000457763672,9.289999961853027,43111.0
+2024-01-03,9.3100004196167,9.329999923706055,9.239999771118164,9.3100004196167,28517.0
+2024-01-04,9.270000457763672,9.34000015258789,9.270000457763672,9.289999961853027,38334.0
+2024-01-07,9.300000190734863,9.300000190734863,9.279999732971191,9.279999732971191,33914.0
+2024-01-08,9.270000457763672,9.369999885559082,9.270000457763672,9.369999885559082,55895.0
+2024-01-09,9.369999885559082,9.460000038146973,9.319999694824219,9.449999809265137,169775.0
+2024-01-10,9.329999923706055,9.449999809265137,9.329999923706055,9.4399995803833,137630.0
+2024-01-11,9.399999618530273,9.449999809265137,9.399999618530273,9.430000305175781,9717.0
+2024-01-14,9.319999694824219,9.479999542236328,9.319999694824219,9.470000267028809,46322.0
+2024-01-15,9.359999656677246,9.4399995803833,9.359999656677246,9.420000076293945,14957.0
+2024-01-16,9.399999618530273,9.420000076293945,9.300000190734863,9.319999694824219,65034.0
+2024-01-17,9.319999694824219,9.350000381469727,9.199999809265137,9.220000267028809,36238.0
+2024-01-18,9.300000190734863,9.300000190734863,9.130000114440918,9.180000305175781,44680.0
+2024-01-21,9.140000343322754,9.239999771118164,9.0600004196167,9.069999694824219,53298.0
+2024-01-22,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0
+2024-01-23,9.100000381469727,9.100000381469727,9.039999961853027,9.069999694824219,17263.0
+2024-01-24,9.029999732971191,9.09000015258789,9.029999732971191,9.069999694824219,39313.0
+2024-01-25,9.199999809265137,9.199999809265137,9.100000381469727,9.170000076293945,12193.0
+2024-01-28,9.170000076293945,9.210000038146973,9.130000114440918,9.180000305175781,48119.0
+2024-01-29,9.199999809265137,9.3100004196167,9.180000305175781,9.239999771118164,82279.0
+2024-01-30,9.279999732971191,9.279999732971191,9.149999618530273,9.15999984741211,35448.0
+2024-01-31,9.229999542236328,9.229999542236328,9.140000343322754,9.15999984741211,14930.0
+2024-02-01,9.199999809265137,9.199999809265137,9.079999923706055,9.079999923706055,51980.0
+2024-02-04,9.079999923706055,9.180000305175781,9.079999923706055,9.119999885559082,18093.0
+2024-02-05,9.130000114440918,9.15999984741211,9.100000381469727,9.100000381469727,19013.0
+2024-02-06,9.100000381469727,9.130000114440918,9.09000015258789,9.119999885559082,67861.0
+2024-02-07,9.119999885559082,9.119999885559082,9.079999923706055,9.109999656677246,90686.0
+2024-02-08,9.119999885559082,9.119999885559082,9.079999923706055,9.109999656677246,90686.0
+2024-02-11,9.100000381469727,9.119999885559082,9.09000015258789,9.09000015258789,35443.0
+2024-02-12,9.079999923706055,9.09000015258789,9.029999732971191,9.0600004196167,198480.0
+2024-02-13,9.100000381469727,9.100000381469727,9.029999732971191,9.0600004196167,46220.0
+2024-02-14,9.050000190734863,9.069999694824219,9.039999961853027,9.039999961853027,43798.0
+2024-02-15,9.0600004196167,9.0600004196167,9.0,9.039999961853027,296719.0
+2024-02-18,9.039999961853027,9.100000381469727,9.039999961853027,9.09000015258789,41680.0
+2024-02-19,9.09000015258789,9.09000015258789,9.0600004196167,9.079999923706055,33998.0
+2024-02-20,9.079999923706055,9.100000381469727,9.050000190734863,9.079999923706055,24786.0
+2024-02-21,9.079999923706055,9.09000015258789,9.010000228881836,9.09000015258789,30843.0
+2024-02-25,9.09000015258789,9.09000015258789,9.039999961853027,9.0600004196167,51582.0
+2024-02-26,9.039999961853027,9.069999694824219,9.039999961853027,9.069999694824219,33665.0
+2024-02-27,9.069999694824219,9.069999694824219,9.039999961853027,9.0600004196167,22449.0
+2024-02-28,9.0600004196167,9.100000381469727,9.050000190734863,9.079999923706055,29611.0
+2024-02-29,9.050000190734863,9.180000305175781,9.050000190734863,9.170000076293945,93251.0
+2024-03-03,9.180000305175781,9.180000305175781,9.130000114440918,9.149999618530273,34756.0
+2024-03-04,9.149999618530273,9.170000076293945,9.130000114440918,9.15999984741211,19718.0
+2024-03-05,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0
+2024-03-06,9.199999809265137,9.210000038146973,9.170000076293945,9.1899995803833,133767.0
+2024-03-07,9.180000305175781,9.210000038146973,9.180000305175781,9.210000038146973,31513.0
+2024-03-10,9.1899995803833,9.210000038146973,9.15999984741211,9.210000038146973,31815.0
+2024-03-11,9.199999809265137,9.34000015258789,9.180000305175781,9.229999542236328,177929.0
+2024-03-12,9.210000038146973,9.220000267028809,9.109999656677246,9.109999656677246,253419.0
+2024-03-13,9.119999885559082,9.119999885559082,9.09000015258789,9.100000381469727,107042.0
+2024-03-14,9.100000381469727,9.109999656677246,9.0,9.050000190734863,271322.0
+2024-03-17,9.119999885559082,9.229999542236328,9.119999885559082,9.220000267028809,178911.0
+2024-03-18,9.229999542236328,9.25,9.170000076293945,9.25,391797.0
+2024-03-19,9.25,9.390000343322754,9.239999771118164,9.390000343322754,443162.0
+2024-03-20,9.09000015258789,9.100000381469727,9.039999961853027,9.0600004196167,155238.0
+2024-03-21,9.100000381469727,9.100000381469727,9.069999694824219,9.100000381469727,108476.0
+2024-03-24,9.079999923706055,9.079999923706055,8.949999809265137,8.989999771118164,209382.0
+2024-03-25,9.0,9.0,8.960000038146973,8.989999771118164,62670.0
+2024-03-26,8.970000267028809,9.020000457763672,8.949999809265137,8.970000267028809,74574.0
+2024-03-27,8.970000267028809,9.020000457763672,8.960000038146973,9.0,43135.0
+2024-03-28,9.0,9.0600004196167,9.0,9.039999961853027,52488.0
+2024-03-31,9.039999961853027,9.050000190734863,9.0,9.029999732971191,54286.0
+2024-04-01,9.039999961853027,9.069999694824219,9.029999732971191,9.050000190734863,65250.0
+2024-04-02,9.069999694824219,9.079999923706055,9.029999732971191,9.050000190734863,49351.0
+2024-04-03,9.0600004196167,9.0600004196167,9.0,9.0600004196167,26782.0
+2024-04-04,9.0600004196167,9.0600004196167,9.0,9.039999961853027,56580.0
+2024-04-14,,,,,
+2024-04-15,9.010000228881836,9.069999694824219,8.899999618530273,8.960000038146973,190446.0
+2024-04-16,9.0,9.010000228881836,8.9399995803833,8.970000267028809,49828.0
+2024-04-17,8.970000267028809,9.010000228881836,8.970000267028809,8.989999771118164,29433.0
+2024-04-18,8.989999771118164,9.020000457763672,8.970000267028809,9.0,121034.0
+2024-04-21,9.020000457763672,9.020000457763672,8.979999542236328,8.979999542236328,14676.0
+2024-04-22,8.979999542236328,9.0,8.970000267028809,8.979999542236328,122472.0
+2024-04-23,8.989999771118164,9.0,8.949999809265137,8.989999771118164,154534.0
+2024-04-24,8.989999771118164,9.0,8.949999809265137,8.949999809265137,15065.0
+2024-04-25,8.949999809265137,9.029999732971191,8.9399995803833,8.989999771118164,54462.0
+2024-04-28,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0
+2024-04-29,8.930000305175781,8.949999809265137,8.869999885559082,8.899999618530273,29818.0
+2024-04-30,8.899999618530273,8.920000076293945,8.899999618530273,8.920000076293945,43745.0
+2024-05-01,8.920000076293945,8.949999809265137,8.90999984741211,8.930000305175781,11698.0
+2024-05-02,8.949999809265137,8.949999809265137,8.869999885559082,8.899999618530273,55070.0
+2024-05-05,8.899999618530273,8.899999618530273,8.859999656677246,8.859999656677246,20240.0
+2024-05-06,8.880000114440918,8.899999618530273,8.880000114440918,8.880000114440918,17689.0
+2024-05-07,8.880000114440918,8.899999618530273,8.84000015258789,8.850000381469727,106714.0
+2024-05-08,8.850000381469727,8.850000381469727,8.8100004196167,8.850000381469727,23024.0
+2024-05-09,8.850000381469727,8.850000381469727,8.8100004196167,8.84000015258789,21629.0
+2024-05-12,8.850000381469727,8.850000381469727,8.8100004196167,8.819999694824219,29671.0
+2024-05-13,8.84000015258789,8.84000015258789,8.8100004196167,8.829999923706055,26970.0
+2024-05-14,8.829999923706055,8.84000015258789,8.789999961853027,8.800000190734863,155368.0
+2024-05-15,8.800000190734863,8.930000305175781,8.789999961853027,8.850000381469727,73232.0
+2024-05-16,8.850000381469727,8.899999618530273,8.850000381469727,8.890000343322754,19301.0
+2024-05-19,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0
+2024-05-20,8.850000381469727,8.960000038146973,8.8100004196167,8.960000038146973,23048.0
+2024-05-21,8.890000343322754,8.890000343322754,8.819999694824219,8.869999885559082,15822.0
+2024-05-22,8.869999885559082,8.869999885559082,8.829999923706055,8.859999656677246,42152.0
+2024-05-23,8.859999656677246,8.880000114440918,8.859999656677246,8.859999656677246,6136.0
+2024-05-26,8.880000114440918,8.960000038146973,8.6899995803833,8.789999961853027,93216.0
+2024-05-27,8.829999923706055,8.949999809265137,8.670000076293945,8.739999771118164,43312.0
+2024-05-28,8.739999771118164,8.890000343322754,8.739999771118164,8.819999694824219,63477.0
+2024-05-29,8.819999694824219,8.850000381469727,8.770000457763672,8.84000015258789,18968.0
+2024-05-30,8.710000038146973,8.84000015258789,8.710000038146973,8.75,94958.0
+2024-06-02,8.75,8.75,8.75,8.75,0.0
+2024-06-03,8.789999961853027,8.84000015258789,8.699999809265137,8.800000190734863,72245.0
+2024-06-04,8.819999694824219,8.850000381469727,8.800000190734863,8.819999694824219,30601.0
+2024-06-05,8.880000114440918,8.899999618530273,8.75,8.890000343322754,84721.0
+2024-06-06,8.920000076293945,9.0,8.880000114440918,8.880000114440918,50572.0
+2024-06-09,8.989999771118164,8.989999771118164,8.869999885559082,8.920000076293945,44859.0
+2024-06-10,8.970000267028809,8.989999771118164,8.880000114440918,8.960000038146973,92738.0
+2024-06-11,8.989999771118164,8.989999771118164,8.850000381469727,8.899999618530273,123970.0
+2024-06-12,8.899999618530273,8.899999618530273,8.8100004196167,8.869999885559082,83128.0
+2024-06-13,8.880000114440918,8.899999618530273,8.850000381469727,8.869999885559082,42067.0
+2024-06-23,8.869999885559082,8.899999618530273,8.859999656677246,8.859999656677246,19234.0
+2024-06-24,8.890000343322754,8.949999809265137,8.869999885559082,8.949999809265137,39146.0
+2024-06-25,8.930000305175781,8.949999809265137,8.890000343322754,8.9399995803833,44235.0
+2024-06-26,8.90999984741211,8.949999809265137,8.899999618530273,8.930000305175781,27750.0
+2024-06-27,8.899999618530273,8.90999984741211,8.710000038146973,8.869999885559082,123398.0
+2024-06-30,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0
+2024-07-01,8.800000190734863,8.800000190734863,8.670000076293945,8.680000305175781,146049.0
+2024-07-02,8.670000076293945,8.670000076293945,8.59000015258789,8.600000381469727,47232.0
+2024-07-03,8.619999885559082,8.619999885559082,8.5,8.520000457763672,221327.0
+2024-07-04,8.529999732971191,8.539999961853027,8.470000267028809,8.5,78648.0
+2024-07-07,8.5,8.699999809265137,8.5,8.6899995803833,120618.0
+2024-07-08,8.710000038146973,8.760000228881836,8.640000343322754,8.710000038146973,40891.0
+2024-07-09,8.75,8.75,8.640000343322754,8.670000076293945,13890.0
+2024-07-10,8.699999809265137,8.729999542236328,8.680000305175781,8.699999809265137,17973.0
+2024-07-11,8.75,8.850000381469727,8.75,8.789999961853027,38676.0
+2024-07-14,8.859999656677246,8.890000343322754,8.850000381469727,8.890000343322754,19861.0
+2024-07-15,8.890000343322754,8.890000343322754,8.850000381469727,8.880000114440918,75973.0
+2024-07-16,8.890000343322754,8.899999618530273,8.880000114440918,8.890000343322754,99298.0
+2024-07-17,8.899999618530273,8.899999618530273,8.869999885559082,8.880000114440918,41778.0
+2024-07-18,8.880000114440918,8.899999618530273,8.800000190734863,8.829999923706055,48480.0
+2024-07-21,8.899999618530273,8.899999618530273,8.800000190734863,8.859999656677246,83346.0
+2024-07-22,8.8100004196167,8.859999656677246,8.789999961853027,8.84000015258789,28949.0
+2024-07-23,8.829999923706055,8.84000015258789,8.800000190734863,8.800000190734863,8933.0
+2024-07-24,8.8100004196167,8.829999923706055,8.789999961853027,8.8100004196167,8591.0
+2024-07-25,8.819999694824219,8.84000015258789,8.789999961853027,8.8100004196167,14782.0
+2024-07-28,8.829999923706055,8.84000015258789,8.8100004196167,8.829999923706055,21923.0
+2024-07-29,8.829999923706055,8.84000015258789,8.779999732971191,8.819999694824219,19884.0
+2024-07-30,8.779999732971191,8.819999694824219,8.779999732971191,8.8100004196167,15079.0
+2024-07-31,8.850000381469727,8.859999656677246,8.819999694824219,8.84000015258789,12873.0
+2024-08-01,8.850000381469727,8.880000114440918,8.8100004196167,8.859999656677246,17914.0
+2024-08-04,8.859999656677246,8.920000076293945,8.8100004196167,8.920000076293945,100585.0
+2024-08-05,8.960000038146973,8.960000038146973,8.8100004196167,8.850000381469727,75132.0
+2024-08-06,8.859999656677246,8.899999618530273,8.829999923706055,8.899999618530273,35033.0
+2024-08-07,8.960000038146973,8.979999542236328,8.890000343322754,8.90999984741211,8215.0
+2024-08-08,8.90999984741211,8.949999809265137,8.859999656677246,8.890000343322754,65456.0
+2024-08-11,8.859999656677246,8.970000267028809,8.859999656677246,8.920000076293945,26882.0
+2024-08-12,9.0,9.079999923706055,8.989999771118164,9.029999732971191,106911.0
+2024-08-13,9.020000457763672,9.109999656677246,9.010000228881836,9.109999656677246,171800.0
+2024-08-14,8.899999618530273,8.90999984741211,8.770000457763672,8.789999961853027,707152.0
+2024-08-15,8.800000190734863,8.819999694824219,8.779999732971191,8.789999961853027,44339.0
+2024-08-18,8.789999961853027,8.800000190734863,8.729999542236328,8.75,90106.0
+2024-08-19,8.729999542236328,8.760000228881836,8.600000381469727,8.619999885559082,195466.0
+2024-08-20,8.680000305175781,8.75,8.65999984741211,8.699999809265137,89259.0
+2024-08-21,8.739999771118164,8.75,8.699999809265137,8.739999771118164,37764.0
+2024-08-22,8.75,8.800000190734863,8.739999771118164,8.779999732971191,110872.0
+2024-08-25,8.819999694824219,8.819999694824219,8.75,8.800000190734863,99410.0
+2024-08-26,8.829999923706055,8.84000015258789,8.789999961853027,8.789999961853027,87896.0
+2024-08-27,8.880000114440918,8.880000114440918,8.789999961853027,8.789999961853027,67234.0
+2024-08-28,8.859999656677246,8.859999656677246,8.800000190734863,8.819999694824219,34513.0
+2024-08-29,8.819999694824219,8.850000381469727,8.770000457763672,8.770000457763672,40659.0
+2024-09-01,8.850000381469727,8.859999656677246,8.8100004196167,8.84000015258789,69366.0
+2024-09-02,8.899999618530273,8.90999984741211,8.850000381469727,8.890000343322754,81059.0
+2024-09-03,8.899999618530273,8.930000305175781,8.890000343322754,8.899999618530273,69704.0
+2024-09-04,8.890000343322754,8.899999618530273,8.789999961853027,8.859999656677246,86755.0
+2024-09-05,8.859999656677246,8.899999618530273,8.859999656677246,8.859999656677246,22337.0
+2024-09-08,8.899999618530273,8.899999618530273,8.859999656677246,8.880000114440918,204843.0
+2024-09-09,8.880000114440918,8.899999618530273,8.859999656677246,8.899999618530273,12393.0
+2024-09-10,8.899999618530273,8.90999984741211,8.859999656677246,8.899999618530273,84265.0
+2024-09-11,8.90999984741211,8.920000076293945,8.859999656677246,8.859999656677246,48627.0
+2024-09-12,8.899999618530273,8.899999618530273,8.8100004196167,8.850000381469727,40665.0
+2024-09-15,8.8100004196167,8.850000381469727,8.800000190734863,8.84000015258789,89320.0
+2024-09-16,8.800000190734863,8.90999984741211,8.800000190734863,8.869999885559082,72770.0
+2024-09-17,8.869999885559082,9.050000190734863,8.869999885559082,9.020000457763672,304119.0
+2024-09-18,9.079999923706055,9.210000038146973,9.039999961853027,9.1899995803833,336194.0
+2024-09-19,9.289999961853027,9.34000015258789,9.229999542236328,9.300000190734863,138724.0
+2024-09-22,9.300000190734863,9.3100004196167,9.1899995803833,9.300000190734863,83424.0
+2024-09-24,9.3100004196167,9.350000381469727,9.050000190734863,9.25,99745.0
+2024-09-25,9.239999771118164,9.239999771118164,9.119999885559082,9.119999885559082,54797.0
+2024-09-26,9.140000343322754,9.210000038146973,9.140000343322754,9.15999984741211,27930.0
+2024-09-29,9.15999984741211,9.170000076293945,9.109999656677246,9.149999618530273,25677.0
+2024-09-30,9.100000381469727,9.170000076293945,9.100000381469727,9.100000381469727,6290.0
+2024-10-01,9.100000381469727,9.15999984741211,8.90999984741211,8.989999771118164,292744.0
+2024-10-02,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0
+2024-10-03,9.050000190734863,9.170000076293945,9.050000190734863,9.15999984741211,103623.0
+2024-10-06,9.15999984741211,9.199999809265137,9.15999984741211,9.1899995803833,59952.0
+2024-10-07,9.1899995803833,9.220000267028809,9.15999984741211,9.199999809265137,46837.0
+2024-10-08,9.180000305175781,9.1899995803833,9.109999656677246,9.109999656677246,63762.0
+2024-10-09,9.109999656677246,9.109999656677246,9.029999732971191,9.029999732971191,79456.0
+2024-10-10,8.970000267028809,9.050000190734863,8.970000267028809,9.050000190734863,11189.0
+2024-10-13,9.0600004196167,9.220000267028809,9.050000190734863,9.220000267028809,77334.0
+2024-10-14,9.229999542236328,9.229999542236328,9.140000343322754,9.199999809265137,42552.0
+2024-10-15,9.229999542236328,9.229999542236328,9.140000343322754,9.149999618530273,21690.0
+2024-10-16,9.199999809265137,9.199999809265137,9.079999923706055,9.100000381469727,19362.0
+2024-10-17,9.100000381469727,9.149999618530273,8.979999542236328,8.979999542236328,55982.0
+2024-10-20,9.0,9.029999732971191,8.930000305175781,8.9399995803833,87543.0
+2024-10-21,8.9399995803833,9.09000015258789,8.9399995803833,9.050000190734863,13075.0
+2024-10-22,9.0600004196167,9.069999694824219,9.010000228881836,9.0600004196167,12497.0
+2024-10-23,9.0600004196167,9.170000076293945,9.020000457763672,9.149999618530273,25962.0
+2024-10-24,9.149999618530273,9.170000076293945,9.0600004196167,9.109999656677246,36294.0
+2024-10-27,9.199999809265137,9.25,9.199999809265137,9.220000267028809,87305.0
+2024-10-28,9.229999542236328,9.25,9.199999809265137,9.199999809265137,57079.0
+2024-10-29,9.260000228881836,9.260000228881836,9.210000038146973,9.25,50572.0
+2024-10-30,9.399999618530273,9.470000267028809,9.369999885559082,9.40999984741211,297792.0
+2024-10-31,9.210000038146973,9.430000305175781,9.210000038146973,9.420000076293945,32611.0
+2024-11-03,9.420000076293945,9.430000305175781,9.350000381469727,9.390000343322754,184301.0
+2024-11-04,9.300000190734863,9.399999618530273,9.260000228881836,9.369999885559082,71673.0
+2024-11-05,9.399999618530273,9.399999618530273,9.289999961853027,9.289999961853027,59417.0
+2024-11-06,9.319999694824219,9.380000114440918,9.319999694824219,9.350000381469727,53019.0
+2024-11-07,9.300000190734863,9.390000343322754,9.300000190734863,9.390000343322754,27701.0
+2024-11-10,9.390000343322754,9.460000038146973,9.390000343322754,9.4399995803833,125061.0
+2024-11-11,9.4399995803833,9.449999809265137,9.430000305175781,9.4399995803833,65722.0
+2024-11-12,9.460000038146973,9.470000267028809,9.430000305175781,9.449999809265137,24735.0
+2024-11-13,9.390000343322754,9.4399995803833,9.390000343322754,9.399999618530273,46187.0
+2024-11-14,9.399999618530273,9.4399995803833,9.390000343322754,9.399999618530273,17957.0
+2024-11-17,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
+2024-11-18,9.319999694824219,9.359999656677246,9.319999694824219,9.350000381469727,68149.0
+2024-11-19,9.329999923706055,9.359999656677246,9.3100004196167,9.34000015258789,95574.0
+2024-11-20,9.34000015258789,9.350000381469727,9.329999923706055,9.350000381469727,48718.0
+2024-11-21,9.350000381469727,9.470000267028809,9.329999923706055,9.399999618530273,79165.0
+2024-11-24,9.399999618530273,9.399999618530273,9.350000381469727,9.399999618530273,18342.0
+2024-11-25,9.399999618530273,9.5,9.390000343322754,9.390000343322754,123993.0
+2024-11-26,9.390000343322754,9.479999542236328,9.390000343322754,9.430000305175781,31324.0
+2024-11-27,9.449999809265137,9.489999771118164,9.430000305175781,9.460000038146973,17409.0
+2024-11-28,9.489999771118164,9.489999771118164,9.430000305175781,9.4399995803833,24554.0
+2024-12-01,9.489999771118164,9.489999771118164,9.430000305175781,9.4399995803833,24554.0
+2024-12-02,9.479999542236328,9.489999771118164,9.4399995803833,9.479999542236328,46611.0
+2024-12-03,9.489999771118164,9.539999961853027,9.460000038146973,9.479999542236328,45580.0
+2024-12-04,9.479999542236328,9.529999732971191,9.449999809265137,9.5,41924.0
+2024-12-05,9.489999771118164,9.5,9.420000076293945,9.4399995803833,203505.0
+2024-12-08,9.430000305175781,9.489999771118164,9.430000305175781,9.4399995803833,23459.0
+2024-12-09,9.449999809265137,9.449999809265137,9.430000305175781,9.449999809265137,35244.0
+2024-12-10,9.449999809265137,9.5,9.4399995803833,9.470000267028809,16397.0
+2024-12-11,9.470000267028809,9.5,9.4399995803833,9.449999809265137,12733.0
+2024-12-12,9.390000343322754,9.449999809265137,9.390000343322754,9.4399995803833,13992.0
+2024-12-15,9.470000267028809,9.470000267028809,9.430000305175781,9.4399995803833,30803.0
+2024-12-16,9.4399995803833,9.460000038146973,9.399999618530273,9.399999618530273,53835.0
+2024-12-17,9.399999618530273,9.4399995803833,9.399999618530273,9.4399995803833,48393.0
+2024-12-18,9.449999809265137,9.479999542236328,9.430000305175781,9.460000038146973,64563.0
+2024-12-19,9.460000038146973,9.600000381469727,9.430000305175781,9.430000305175781,79291.0
+2024-12-22,9.430000305175781,9.5,9.430000305175781,9.470000267028809,22247.0
+2024-12-23,9.4399995803833,9.479999542236328,9.430000305175781,9.4399995803833,21391.0
+2024-12-24,9.430000305175781,9.479999542236328,9.430000305175781,9.449999809265137,7008.0
+2024-12-25,9.420000076293945,9.460000038146973,9.420000076293945,9.430000305175781,25620.0
+2024-12-26,9.4399995803833,9.470000267028809,9.4399995803833,9.449999809265137,22029.0
+2024-12-29,9.5,9.5,9.4399995803833,9.470000267028809,31042.0
+2024-12-30,9.489999771118164,9.510000228881836,9.430000305175781,9.479999542236328,35826.0
+2024-12-31,9.479999542236328,9.5,9.460000038146973,9.479999542236328,19295.0
+2025-01-01,9.5,9.5,9.479999542236328,9.479999542236328,15586.0
+2025-01-02,9.470000267028809,9.5,9.430000305175781,9.430000305175781,41755.0
+2025-01-05,9.430000305175781,9.489999771118164,9.430000305175781,9.430000305175781,15343.0
+2025-01-06,9.489999771118164,9.489999771118164,9.430000305175781,9.449999809265137,6855.0
+2025-01-07,9.430000305175781,9.470000267028809,9.430000305175781,9.4399995803833,41561.0
+2025-01-08,9.4399995803833,9.449999809265137,9.430000305175781,9.430000305175781,20841.0
+2025-01-09,9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0.0
+2025-01-12,9.430000305175781,9.479999542236328,9.399999618530273,9.399999618530273,96699.0
+2025-01-13,9.420000076293945,9.4399995803833,9.399999618530273,9.40999984741211,26410.0
+2025-01-14,9.40999984741211,9.4399995803833,9.399999618530273,9.4399995803833,5881.0
+2025-01-15,9.4399995803833,9.449999809265137,9.40999984741211,9.4399995803833,12795.0
+2025-01-16,9.430000305175781,9.479999542236328,9.430000305175781,9.479999542236328,11206.0
+2025-01-19,9.5,9.520000457763672,9.479999542236328,9.510000228881836,18640.0
+2025-01-20,9.460000038146973,9.520000457763672,9.4399995803833,9.520000457763672,18280.0
+2025-01-21,9.520000457763672,9.630000114440918,9.5,9.609999656677246,33549.0
+2025-01-22,9.609999656677246,9.609999656677246,9.4399995803833,9.520000457763672,16022.0
+2025-01-23,9.449999809265137,9.5,9.449999809265137,9.479999542236328,7866.0
+2025-01-26,9.479999542236328,9.479999542236328,9.3100004196167,9.399999618530273,114358.0
+2025-01-27,9.40999984741211,9.539999961853027,9.329999923706055,9.449999809265137,91047.0
+2025-01-28,9.449999809265137,9.479999542236328,9.420000076293945,9.430000305175781,7775.0
+2025-01-29,9.449999809265137,9.460000038146973,9.390000343322754,9.4399995803833,23803.0
+2025-01-30,9.430000305175781,9.4399995803833,9.390000343322754,9.390000343322754,27957.0
+2025-02-02,9.390000343322754,9.4399995803833,9.3100004196167,9.359999656677246,25740.0
+2025-02-03,9.380000114440918,9.399999618530273,9.289999961853027,9.359999656677246,49842.0
+2025-02-04,9.359999656677246,9.390000343322754,9.350000381469727,9.350000381469727,7079.0
+2025-02-05,9.329999923706055,9.399999618530273,9.300000190734863,9.359999656677246,46082.0
+2025-02-06,9.399999618530273,9.40999984741211,9.300000190734863,9.359999656677246,39289.0
+2025-02-09,9.399999618530273,9.399999618530273,9.319999694824219,9.350000381469727,11094.0
+2025-02-10,9.350000381469727,9.350000381469727,9.270000457763672,9.319999694824219,61538.0
+2025-02-11,9.319999694824219,9.319999694824219,9.180000305175781,9.199999809265137,89091.0
+2025-02-12,9.1899995803833,9.199999809265137,9.180000305175781,9.180000305175781,45324.0
+2025-02-13,9.199999809265137,9.199999809265137,9.170000076293945,9.180000305175781,38607.0
+2025-02-16,9.199999809265137,9.199999809265137,9.149999618530273,9.180000305175781,45533.0
+2025-02-17,9.180000305175781,9.180000305175781,9.119999885559082,9.140000343322754,52958.0
+2025-02-18,9.149999618530273,9.149999618530273,9.119999885559082,9.140000343322754,45982.0
+2025-02-19,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0
+2025-02-20,9.119999885559082,9.170000076293945,9.109999656677246,9.130000114440918,24179.0
+2025-02-24,9.130000114440918,9.149999618530273,9.130000114440918,9.130000114440918,39643.0
+2025-02-25,9.130000114440918,9.229999542236328,9.130000114440918,9.210000038146973,25565.0
+2025-02-26,9.300000190734863,9.4399995803833,9.260000228881836,9.399999618530273,81887.0
+2025-02-27,9.399999618530273,9.449999809265137,9.380000114440918,9.399999618530273,41055.0
+2025-03-02,9.40999984741211,9.449999809265137,9.350000381469727,9.390000343322754,72205.0
+2025-03-03,9.449999809265137,9.529999732971191,9.390000343322754,9.529999732971191,300288.0
+2025-03-04,8.90999984741211,9.199999809265137,8.899999618530273,9.010000228881836,227063.0
+2025-03-05,9.020000457763672,9.09000015258789,9.010000228881836,9.09000015258789,28145.0
+2025-03-06,9.020000457763672,9.079999923706055,8.989999771118164,9.0,30885.0
+2025-03-09,9.020000457763672,9.079999923706055,9.020000457763672,9.0600004196167,22963.0
+2025-03-10,9.0600004196167,9.399999618530273,9.0600004196167,9.199999809265137,87814.0
+2025-03-11,9.180000305175781,9.199999809265137,9.119999885559082,9.1899995803833,41607.0
+2025-03-12,9.1899995803833,9.220000267028809,9.170000076293945,9.220000267028809,26444.0
+2025-03-13,9.279999732971191,9.279999732971191,9.180000305175781,9.220000267028809,21316.0
+2025-03-16,9.279999732971191,9.279999732971191,9.1899995803833,9.229999542236328,40382.0
+2025-03-17,9.279999732971191,9.279999732971191,9.1899995803833,9.270000457763672,70023.0
+2025-03-18,9.1899995803833,9.270000457763672,9.1899995803833,9.260000228881836,35831.0
+2025-03-19,9.279999732971191,9.279999732971191,9.149999618530273,9.149999618530273,46583.0
+2025-03-20,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
+2025-03-23,9.199999809265137,9.260000228881836,9.149999618530273,9.260000228881836,31144.0
+2025-03-24,9.279999732971191,9.279999732971191,9.210000038146973,9.239999771118164,12668.0
+2025-03-25,9.279999732971191,9.319999694824219,9.260000228881836,9.3100004196167,28374.0
+2025-03-26,9.300000190734863,9.449999809265137,9.289999961853027,9.449999809265137,121594.0
+2025-03-27,9.449999809265137,9.5,9.449999809265137,9.5,188324.0
+2025-04-03,9.4399995803833,9.470000267028809,9.399999618530273,9.460000038146973,32844.0
+2025-04-06,9.4399995803833,9.4399995803833,9.15999984741211,9.199999809265137,133636.0
+2025-04-07,9.15999984741211,9.329999923706055,9.100000381469727,9.319999694824219,175534.0
+2025-04-08,9.399999618530273,9.460000038146973,9.34000015258789,9.420000076293945,65324.0
+2025-04-09,9.420000076293945,9.420000076293945,9.350000381469727,9.359999656677246,61119.0
+2025-04-10,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2025-04-13,9.40999984741211,9.489999771118164,9.390000343322754,9.430000305175781,131125.0
+2025-04-14,9.4399995803833,9.479999542236328,9.430000305175781,9.430000305175781,114383.0
+2025-04-15,9.4399995803833,9.600000381469727,9.430000305175781,9.510000228881836,119658.0
+2025-04-16,9.520000457763672,9.649999618530273,9.510000228881836,9.649999618530273,63841.0
+2025-04-17,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2025-04-20,9.670000076293945,9.75,9.670000076293945,9.729999542236328,48442.0
+2025-04-21,9.729999542236328,9.789999961853027,9.729999542236328,9.729999542236328,32814.0
+2025-04-22,9.729999542236328,10.100000381469727,9.720000267028809,9.970000267028809,288040.0
+2025-04-23,10.0,10.0,9.779999732971191,9.789999961853027,94165.0
+2025-04-24,9.770000457763672,9.84000015258789,9.649999618530273,9.699999809265137,47878.0
+2025-04-27,9.699999809265137,9.729999542236328,9.5,9.579999923706055,30882.0
+2025-04-28,9.710000038146973,9.710000038146973,9.380000114440918,9.420000076293945,66063.0
+2025-04-29,9.449999809265137,9.449999809265137,9.319999694824219,9.359999656677246,60273.0
+2025-04-30,9.449999809265137,9.449999809265137,9.300000190734863,9.300000190734863,33484.0
+2025-05-01,9.260000228881836,10.0,9.260000228881836,9.380000114440918,171139.0
+2025-05-04,9.380000114440918,9.380000114440918,9.210000038146973,9.289999961853027,32870.0
+2025-05-05,9.470000267028809,9.989999771118164,9.300000190734863,9.369999885559082,159848.0
+2025-05-06,9.40999984741211,9.600000381469727,9.3100004196167,9.600000381469727,20747.0
+2025-05-07,9.579999923706055,9.579999923706055,9.34000015258789,9.369999885559082,26118.0
+2025-05-08,9.350000381469727,9.350000381469727,9.170000076293945,9.199999809265137,66854.0
+2025-05-11,9.210000038146973,9.300000190734863,9.010000228881836,9.119999885559082,94777.0
+2025-05-12,9.199999809265137,9.199999809265137,9.100000381469727,9.100000381469727,257783.0
+2025-05-13,9.100000381469727,9.239999771118164,9.100000381469727,9.130000114440918,26500.0
+2025-05-14,9.289999961853027,9.289999961853027,9.170000076293945,9.199999809265137,30674.0
+2025-05-15,9.170000076293945,9.3100004196167,9.170000076293945,9.270000457763672,32595.0
+2025-05-18,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0.0
+2025-05-19,9.170000076293945,9.199999809265137,9.079999923706055,9.140000343322754,23973.0
+2025-05-20,9.100000381469727,9.119999885559082,9.079999923706055,9.100000381469727,18589.0
+2025-05-21,9.109999656677246,9.130000114440918,9.050000190734863,9.069999694824219,34608.0
+2025-05-22,9.039999961853027,9.210000038146973,9.039999961853027,9.09000015258789,48254.0
+2025-05-25,9.069999694824219,9.140000343322754,8.930000305175781,9.029999732971191,147947.0
+2025-05-26,9.020000457763672,9.079999923706055,9.0,9.039999961853027,7131.0
+2025-05-27,9.029999732971191,9.0600004196167,9.0,9.029999732971191,24551.0
+2025-05-28,9.010000228881836,9.199999809265137,9.010000228881836,9.119999885559082,28540.0
+2025-05-29,9.279999732971191,9.279999732971191,9.149999618530273,9.25,39869.0
+2025-06-01,9.25,9.279999732971191,9.199999809265137,9.229999542236328,63061.0
+2025-06-02,9.229999542236328,9.300000190734863,9.229999542236328,9.300000190734863,23973.0
+2025-06-03,9.300000190734863,9.380000114440918,9.199999809265137,9.300000190734863,31940.0
+2025-06-04,9.300000190734863,9.329999923706055,9.109999656677246,9.109999656677246,29301.0
+2025-06-11,9.109999656677246,9.210000038146973,9.109999656677246,9.140000343322754,16310.0
+2025-06-12,9.119999885559082,9.1899995803833,9.100000381469727,9.1899995803833,28399.0
+2025-06-15,9.079999923706055,9.149999618530273,9.050000190734863,9.109999656677246,18931.0
+2025-06-16,9.100000381469727,9.149999618530273,9.09000015258789,9.130000114440918,9841.0
+2025-06-17,9.130000114440918,9.130000114440918,9.050000190734863,9.079999923706055,24016.0
+2025-06-18,9.079999923706055,9.130000114440918,9.050000190734863,9.079999923706055,17986.0
+2025-06-19,9.130000114440918,9.130000114440918,9.029999732971191,9.029999732971191,14210.0
+2025-06-22,9.029999732971191,9.09000015258789,9.029999732971191,9.029999732971191,27278.0
+2025-06-23,9.039999961853027,9.109999656677246,9.039999961853027,9.100000381469727,11233.0
+2025-06-24,9.149999618530273,9.199999809265137,9.140000343322754,9.140000343322754,43728.0
+2025-06-25,9.140000343322754,9.239999771118164,9.140000343322754,9.140000343322754,17936.0
+2025-06-26,9.270000457763672,9.270000457763672,9.199999809265137,9.25,10434.0
+2025-06-29,9.25,9.359999656677246,9.25,9.319999694824219,16609.0
+2025-06-30,9.319999694824219,9.390000343322754,9.010000228881836,9.010000228881836,27766.0
+2025-07-01,9.149999618530273,9.369999885559082,9.029999732971191,9.140000343322754,53558.0
+2025-07-02,9.210000038146973,9.279999732971191,9.210000038146973,9.239999771118164,6746.0
+2025-07-03,9.300000190734863,9.300000190734863,9.199999809265137,9.220000267028809,8144.0
+2025-07-06,9.220000267028809,9.300000190734863,9.15999984741211,9.279999732971191,47860.0
+2025-07-07,9.279999732971191,9.609999656677246,9.279999732971191,9.399999618530273,204357.0
+2025-07-08,9.300000190734863,9.300000190734863,9.210000038146973,9.220000267028809,55690.0
+2025-07-09,9.220000267028809,9.300000190734863,9.199999809265137,9.210000038146973,18899.0
+2025-07-10,9.210000038146973,9.329999923706055,9.210000038146973,9.25,10835.0
+2025-07-13,9.25,9.350000381469727,9.25,9.279999732971191,17314.0
+2025-07-14,9.279999732971191,9.319999694824219,9.100000381469727,9.100000381469727,140460.0
+2025-07-15,9.1899995803833,9.229999542236328,9.119999885559082,9.130000114440918,11328.0
+2025-07-16,9.130000114440918,9.220000267028809,9.130000114440918,9.170000076293945,47936.0
+2025-07-17,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0
+2025-07-20,9.149999618530273,9.319999694824219,9.149999618530273,9.3100004196167,39603.0
+2025-07-21,9.119999885559082,9.260000228881836,9.119999885559082,9.229999542236328,21789.0
+2025-07-22,9.25,9.260000228881836,9.170000076293945,9.220000267028809,34523.0
+2025-07-23,9.220000267028809,9.279999732971191,9.1899995803833,9.279999732971191,15167.0
+2025-07-24,9.279999732971191,9.319999694824219,9.199999809265137,9.319999694824219,35260.0
+2025-07-27,9.3100004196167,9.550000190734863,9.279999732971191,9.399999618530273,42568.0
+2025-07-28,9.369999885559082,9.420000076293945,9.289999961853027,9.300000190734863,40894.0
+2025-07-29,9.279999732971191,9.289999961853027,9.100000381469727,9.270000457763672,92066.0
+2025-07-30,9.260000228881836,9.270000457763672,9.180000305175781,9.25,4799.0
+2025-07-31,9.180000305175781,9.270000457763672,9.15999984741211,9.25,40848.0
+2025-08-03,9.260000228881836,9.260000228881836,9.180000305175781,9.25,15319.0
+2025-08-04,9.149999618530273,9.479999542236328,9.149999618530273,9.430000305175781,40296.0
+2025-08-05,9.199999809265137,9.430000305175781,9.199999809265137,9.430000305175781,46717.0
+2025-08-06,9.390000343322754,9.430000305175781,9.390000343322754,9.430000305175781,16329.0
+2025-08-07,9.430000305175781,9.4399995803833,9.390000343322754,9.420000076293945,8078.0
+2025-08-10,9.420000076293945,9.4399995803833,9.350000381469727,9.350000381469727,66290.0
+2025-08-11,9.350000381469727,9.399999618530273,9.289999961853027,9.300000190734863,13870.0
+2025-08-12,9.3100004196167,9.850000381469727,9.3100004196167,9.569999694824219,279353.0
+2025-08-13,9.300000190734863,9.609999656677246,9.300000190734863,9.399999618530273,52540.0
+2025-08-14,9.420000076293945,9.579999923706055,9.180000305175781,9.430000305175781,141841.0
+2025-08-17,9.279999732971191,9.5600004196167,9.279999732971191,9.359999656677246,556660.0
+2025-08-18,9.029999732971191,9.180000305175781,9.029999732971191,9.0600004196167,258527.0
+2025-08-19,8.979999542236328,9.069999694824219,8.979999542236328,9.039999961853027,307130.0
+2025-08-20,9.039999961853027,9.069999694824219,9.0,9.010000228881836,42158.0
+2025-08-21,9.0,9.0600004196167,9.0,9.0600004196167,30534.0
+2025-08-24,9.050000190734863,9.050000190734863,8.979999542236328,8.989999771118164,59420.0
+2025-08-25,8.989999771118164,9.039999961853027,8.989999771118164,9.0,24725.0
+2025-08-26,9.020000457763672,9.039999961853027,9.0,9.0,144304.0
+2025-08-27,9.020000457763672,9.140000343322754,9.020000457763672,9.109999656677246,117282.0
+2025-08-28,9.109999656677246,9.109999656677246,9.079999923706055,9.100000381469727,15461.0
+2025-08-31,9.020000457763672,9.069999694824219,9.020000457763672,9.069999694824219,39077.0
+2025-09-01,9.050000190734863,9.069999694824219,9.010000228881836,9.020000457763672,29046.0
+2025-09-02,9.020000457763672,9.079999923706055,9.0,9.050000190734863,27727.0
+2025-09-03,9.050000190734863,9.069999694824219,9.010000228881836,9.0600004196167,13806.0
+2025-09-04,9.020000457763672,9.050000190734863,9.020000457763672,9.050000190734863,17624.0
diff --git a/data/4339.csv b/data/4339.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ec21915d8763d51176f6466c564721539cc0c83f
--- /dev/null
+++ b/data/4339.csv
@@ -0,0 +1,1878 @@
+date,open,high,low,close,volume
+2018-03-26,9.3100004196167,9.350000381469727,9.0,9.0,6571047.0
+2018-03-27,8.800000190734863,8.890000343322754,8.619999885559082,8.720000267028809,3391279.0
+2018-03-28,8.699999809265137,8.739999771118164,8.609999656677246,8.640000343322754,1337105.0
+2018-03-29,8.609999656677246,8.699999809265137,8.510000228881836,8.569999694824219,1487544.0
+2018-04-01,8.5,8.5,8.350000381469727,8.350000381469727,1239120.0
+2018-04-02,8.3100004196167,8.350000381469727,8.210000038146973,8.220000267028809,870587.0
+2018-04-03,8.199999809265137,8.199999809265137,8.100000381469727,8.130000114440918,858766.0
+2018-04-04,8.149999618530273,8.180000305175781,8.010000228881836,8.09000015258789,1665167.0
+2018-04-05,8.09000015258789,8.25,8.039999961853027,8.140000343322754,1609214.0
+2018-04-08,8.199999809265137,8.329999923706055,8.130000114440918,8.199999809265137,604783.0
+2018-04-09,8.1899995803833,8.319999694824219,8.1899995803833,8.3100004196167,586725.0
+2018-04-10,8.270000457763672,8.300000190734863,8.260000228881836,8.289999961853027,437305.0
+2018-04-11,8.279999732971191,8.289999961853027,8.079999923706055,8.149999618530273,422507.0
+2018-04-12,8.100000381469727,8.199999809265137,8.069999694824219,8.09000015258789,427864.0
+2018-04-15,8.199999809265137,8.199999809265137,8.100000381469727,8.15999984741211,324475.0
+2018-04-16,8.149999618530273,8.210000038146973,8.050000190734863,8.100000381469727,888275.0
+2018-04-17,8.109999656677246,8.149999618530273,8.109999656677246,8.130000114440918,345014.0
+2018-04-18,8.130000114440918,8.140000343322754,8.079999923706055,8.140000343322754,489806.0
+2018-04-19,8.100000381469727,8.119999885559082,8.069999694824219,8.09000015258789,430954.0
+2018-04-22,8.069999694824219,8.100000381469727,8.050000190734863,8.09000015258789,329411.0
+2018-04-23,8.0600004196167,8.09000015258789,8.0600004196167,8.069999694824219,291469.0
+2018-04-24,8.069999694824219,8.079999923706055,7.989999771118164,8.010000228881836,623973.0
+2018-04-25,7.949999809265137,8.039999961853027,7.949999809265137,7.989999771118164,211632.0
+2018-04-26,8.0,8.130000114440918,8.0,8.069999694824219,526717.0
+2018-04-29,8.069999694824219,8.260000228881836,8.0600004196167,8.199999809265137,620900.0
+2018-04-30,8.180000305175781,8.180000305175781,8.079999923706055,8.079999923706055,107745.0
+2018-05-01,8.079999923706055,8.109999656677246,8.0,8.100000381469727,341208.0
+2018-05-02,8.100000381469727,8.100000381469727,8.0,8.039999961853027,463291.0
+2018-05-03,8.050000190734863,8.15999984741211,8.010000228881836,8.15999984741211,364000.0
+2018-05-06,8.199999809265137,8.239999771118164,8.1899995803833,8.199999809265137,1158289.0
+2018-05-07,8.220000267028809,8.25,8.15999984741211,8.220000267028809,242556.0
+2018-05-08,8.130000114440918,8.1899995803833,8.0,8.079999923706055,513593.0
+2018-05-09,8.050000190734863,8.079999923706055,8.0,8.039999961853027,501620.0
+2018-05-10,8.039999961853027,8.119999885559082,8.010000228881836,8.079999923706055,252162.0
+2018-05-13,8.0600004196167,8.09000015258789,8.0,8.09000015258789,360495.0
+2018-05-14,8.100000381469727,8.119999885559082,8.0600004196167,8.069999694824219,328189.0
+2018-05-15,8.050000190734863,8.079999923706055,8.0,8.050000190734863,479212.0
+2018-05-16,8.050000190734863,8.0600004196167,8.039999961853027,8.050000190734863,122447.0
+2018-05-17,8.029999732971191,8.0600004196167,8.020000457763672,8.020000457763672,76983.0
+2018-05-20,8.029999732971191,8.079999923706055,8.029999732971191,8.050000190734863,305682.0
+2018-05-21,8.050000190734863,8.050000190734863,8.020000457763672,8.050000190734863,253409.0
+2018-05-22,8.050000190734863,8.079999923706055,8.050000190734863,8.0600004196167,224368.0
+2018-05-23,8.0600004196167,8.0600004196167,8.0,8.010000228881836,651249.0
+2018-05-24,8.010000228881836,8.039999961853027,8.0,8.010000228881836,151581.0
+2018-05-27,8.020000457763672,8.020000457763672,8.0,8.010000228881836,131863.0
+2018-05-28,8.0,8.0,7.989999771118164,8.0,74637.0
+2018-05-29,8.0,8.0,8.0,8.0,35650.0
+2018-05-30,8.020000457763672,8.020000457763672,7.989999771118164,8.0,140124.0
+2018-05-31,8.010000228881836,8.010000228881836,7.980000019073486,7.980000019073486,108945.0
+2018-06-03,8.0,8.100000381469727,7.949999809265137,8.0,925573.0
+2018-06-04,8.0,8.020000457763672,7.989999771118164,8.0,226030.0
+2018-06-05,8.0,8.0,7.989999771118164,8.0,44490.0
+2018-06-06,8.0,8.010000228881836,8.0,8.0,38749.0
+2018-06-07,8.020000457763672,8.020000457763672,7.980000019073486,7.980000019073486,90786.0
+2018-06-10,8.020000457763672,8.020000457763672,8.010000228881836,8.010000228881836,134545.0
+2018-06-11,8.010000228881836,8.020000457763672,8.010000228881836,8.010000228881836,81026.0
+2018-06-12,8.010000228881836,8.020000457763672,8.010000228881836,8.020000457763672,72870.0
+2018-06-13,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0
+2018-06-14,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0
+2018-06-17,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0
+2018-06-18,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0
+2018-06-19,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0
+2018-06-20,8.010000228881836,8.020000457763672,8.0,8.0,98896.0
+2018-06-21,8.0,8.020000457763672,8.0,8.020000457763672,83694.0
+2018-06-24,8.020000457763672,8.029999732971191,7.989999771118164,8.020000457763672,151399.0
+2018-06-25,8.010000228881836,8.050000190734863,8.010000228881836,8.010000228881836,147943.0
+2018-06-26,8.020000457763672,8.020000457763672,8.010000228881836,8.020000457763672,104156.0
+2018-06-27,8.010000228881836,8.050000190734863,8.010000228881836,8.050000190734863,142343.0
+2018-06-28,8.050000190734863,8.09000015258789,8.050000190734863,8.0600004196167,115652.0
+2018-07-01,8.0,8.460000038146973,8.0,8.069999694824219,1508406.0
+2018-07-02,8.09000015258789,8.130000114440918,8.0,8.039999961853027,497119.0
+2018-07-03,8.0,8.100000381469727,8.0,8.050000190734863,147855.0
+2018-07-04,8.0600004196167,8.0600004196167,8.029999732971191,8.039999961853027,82203.0
+2018-07-05,8.029999732971191,8.029999732971191,8.010000228881836,8.020000457763672,76062.0
+2018-07-08,8.020000457763672,8.039999961853027,8.020000457763672,8.029999732971191,85076.0
+2018-07-09,8.029999732971191,8.079999923706055,8.020000457763672,8.069999694824219,186865.0
+2018-07-10,8.020000457763672,8.050000190734863,8.020000457763672,8.020000457763672,85042.0
+2018-07-11,8.020000457763672,8.050000190734863,8.020000457763672,8.020000457763672,66393.0
+2018-07-12,8.020000457763672,8.029999732971191,8.020000457763672,8.020000457763672,41166.0
+2018-07-15,8.100000381469727,8.100000381469727,8.050000190734863,8.09000015258789,114203.0
+2018-07-16,8.100000381469727,8.100000381469727,8.050000190734863,8.079999923706055,172760.0
+2018-07-17,8.050000190734863,8.079999923706055,8.039999961853027,8.050000190734863,429052.0
+2018-07-18,8.09000015258789,8.09000015258789,8.039999961853027,8.069999694824219,546344.0
+2018-07-19,8.069999694824219,8.069999694824219,8.039999961853027,8.0600004196167,227979.0
+2018-07-22,8.050000190734863,8.300000190734863,8.050000190734863,8.109999656677246,526948.0
+2018-07-23,8.0600004196167,8.100000381469727,8.0600004196167,8.09000015258789,193725.0
+2018-07-24,8.119999885559082,8.140000343322754,8.09000015258789,8.09000015258789,151408.0
+2018-07-25,8.09000015258789,8.130000114440918,8.069999694824219,8.130000114440918,329181.0
+2018-07-26,8.079999923706055,8.130000114440918,8.079999923706055,8.119999885559082,235706.0
+2018-07-29,8.149999618530273,8.149999618530273,8.100000381469727,8.100000381469727,134292.0
+2018-07-30,8.09000015258789,8.119999885559082,8.09000015258789,8.100000381469727,240167.0
+2018-07-31,8.109999656677246,8.170000076293945,8.109999656677246,8.149999618530273,166994.0
+2018-08-01,8.140000343322754,8.1899995803833,8.140000343322754,8.1899995803833,150075.0
+2018-08-02,8.1899995803833,8.210000038146973,8.170000076293945,8.199999809265137,227535.0
+2018-08-05,8.199999809265137,8.199999809265137,8.100000381469727,8.100000381469727,154452.0
+2018-08-06,8.119999885559082,8.119999885559082,8.09000015258789,8.100000381469727,118847.0
+2018-08-07,8.079999923706055,8.100000381469727,8.079999923706055,8.100000381469727,149649.0
+2018-08-08,8.100000381469727,8.119999885559082,8.100000381469727,8.100000381469727,184425.0
+2018-08-09,8.109999656677246,8.119999885559082,8.100000381469727,8.100000381469727,179711.0
+2018-08-12,8.100000381469727,8.100000381469727,8.069999694824219,8.079999923706055,283752.0
+2018-08-13,8.0600004196167,8.0600004196167,8.010000228881836,8.029999732971191,237687.0
+2018-08-14,8.050000190734863,8.0600004196167,8.039999961853027,8.050000190734863,66850.0
+2018-08-15,8.09000015258789,8.109999656677246,8.079999923706055,8.109999656677246,154042.0
+2018-08-16,8.109999656677246,8.140000343322754,8.109999656677246,8.140000343322754,90226.0
+2018-08-19,8.109999656677246,8.140000343322754,8.109999656677246,8.140000343322754,90226.0
+2018-08-20,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2018-08-21,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2018-08-22,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2018-08-23,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2018-08-26,8.149999618530273,8.149999618530273,8.109999656677246,8.140000343322754,113023.0
+2018-08-27,8.119999885559082,8.140000343322754,8.109999656677246,8.119999885559082,114674.0
+2018-08-28,8.109999656677246,8.130000114440918,8.079999923706055,8.130000114440918,304902.0
+2018-08-29,8.119999885559082,8.199999809265137,8.100000381469727,8.170000076293945,362926.0
+2018-08-30,8.15999984741211,8.170000076293945,8.109999656677246,8.119999885559082,97331.0
+2018-09-02,8.199999809265137,8.199999809265137,8.109999656677246,8.119999885559082,360995.0
+2018-09-03,8.119999885559082,8.119999885559082,8.109999656677246,8.109999656677246,81603.0
+2018-09-04,8.119999885559082,8.119999885559082,8.0600004196167,8.0600004196167,144116.0
+2018-09-05,8.109999656677246,8.109999656677246,8.029999732971191,8.050000190734863,206597.0
+2018-09-06,8.029999732971191,8.079999923706055,8.0,8.079999923706055,498165.0
+2018-09-09,8.09000015258789,8.09000015258789,8.039999961853027,8.09000015258789,62702.0
+2018-09-10,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,178761.0
+2018-09-11,8.039999961853027,8.079999923706055,8.0,8.039999961853027,181961.0
+2018-09-12,8.0600004196167,8.069999694824219,8.039999961853027,8.0600004196167,183868.0
+2018-09-13,8.069999694824219,8.079999923706055,8.050000190734863,8.079999923706055,119628.0
+2018-09-16,8.079999923706055,8.079999923706055,8.020000457763672,8.029999732971191,302591.0
+2018-09-17,8.010000228881836,8.069999694824219,8.0,8.020000457763672,451848.0
+2018-09-18,8.039999961853027,8.039999961853027,8.0,8.029999732971191,274418.0
+2018-09-19,8.020000457763672,8.029999732971191,8.010000228881836,8.010000228881836,127065.0
+2018-09-20,8.050000190734863,8.09000015258789,8.039999961853027,8.039999961853027,152996.0
+2018-09-23,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-09-24,8.050000190734863,8.09000015258789,8.039999961853027,8.039999961853027,152996.0
+2018-09-25,8.029999732971191,8.09000015258789,8.010000228881836,8.069999694824219,159196.0
+2018-09-26,8.079999923706055,8.09000015258789,8.079999923706055,8.079999923706055,56348.0
+2018-09-27,8.100000381469727,8.130000114440918,8.09000015258789,8.100000381469727,177582.0
+2018-09-30,8.119999885559082,8.149999618530273,8.100000381469727,8.149999618530273,314058.0
+2018-10-01,8.0,8.039999961853027,7.980000019073486,8.029999732971191,207240.0
+2018-10-02,8.010000228881836,8.020000457763672,8.0,8.020000457763672,109369.0
+2018-10-03,8.020000457763672,8.039999961853027,7.989999771118164,8.010000228881836,450436.0
+2018-10-04,8.010000228881836,8.020000457763672,8.0,8.0,129032.0
+2018-10-07,8.0,8.020000457763672,7.949999809265137,8.0,224279.0
+2018-10-08,8.0,8.0,8.0,8.0,35041.0
+2018-10-09,8.0,8.0,7.960000038146973,7.960000038146973,164674.0
+2018-10-10,7.960000038146973,8.0,7.949999809265137,7.989999771118164,67057.0
+2018-10-11,7.960000038146973,8.0,7.949999809265137,7.960000038146973,391680.0
+2018-10-14,,,,,
+2018-10-15,7.849999904632568,8.15999984741211,7.849999904632568,8.010000228881836,919108.0
+2018-10-16,7.949999809265137,8.199999809265137,7.909999847412109,8.0600004196167,1037686.0
+2018-10-17,8.100000381469727,8.170000076293945,8.100000381469727,8.170000076293945,427310.0
+2018-10-18,8.100000381469727,8.15999984741211,8.100000381469727,8.109999656677246,443386.0
+2018-10-21,8.020000457763672,8.149999618530273,8.020000457763672,8.140000343322754,419500.0
+2018-10-22,8.079999923706055,8.079999923706055,8.010000228881836,8.010000228881836,108531.0
+2018-10-23,8.0,8.039999961853027,7.989999771118164,8.039999961853027,80406.0
+2018-10-24,8.020000457763672,8.119999885559082,8.020000457763672,8.069999694824219,97600.0
+2018-10-25,8.050000190734863,8.109999656677246,8.050000190734863,8.0600004196167,196159.0
+2018-10-28,8.069999694824219,8.069999694824219,8.020000457763672,8.039999961853027,88099.0
+2018-10-29,8.09000015258789,8.09000015258789,8.039999961853027,8.079999923706055,50838.0
+2018-10-30,8.0600004196167,8.0600004196167,8.039999961853027,8.0600004196167,78662.0
+2018-10-31,8.039999961853027,8.069999694824219,8.029999732971191,8.069999694824219,118334.0
+2018-11-01,8.100000381469727,8.15999984741211,8.100000381469727,8.140000343322754,185369.0
+2018-11-04,8.149999618530273,8.239999771118164,8.149999618530273,8.220000267028809,290724.0
+2018-11-05,8.199999809265137,8.4399995803833,8.199999809265137,8.34000015258789,386021.0
+2018-11-06,8.390000343322754,8.5,8.239999771118164,8.359999656677246,322097.0
+2018-11-07,8.229999542236328,8.239999771118164,8.15999984741211,8.239999771118164,207776.0
+2018-11-08,8.199999809265137,8.199999809265137,8.15999984741211,8.15999984741211,93606.0
+2018-11-11,8.149999618530273,8.1899995803833,8.079999923706055,8.1899995803833,279148.0
+2018-11-12,8.180000305175781,8.180000305175781,8.09000015258789,8.140000343322754,199430.0
+2018-11-13,8.09000015258789,8.100000381469727,8.079999923706055,8.100000381469727,171368.0
+2018-11-14,8.079999923706055,8.119999885559082,8.0600004196167,8.0600004196167,323290.0
+2018-11-15,8.100000381469727,8.100000381469727,8.0600004196167,8.069999694824219,174563.0
+2018-11-18,8.0600004196167,8.100000381469727,8.050000190734863,8.079999923706055,153598.0
+2018-11-19,8.09000015258789,8.199999809265137,8.079999923706055,8.149999618530273,372371.0
+2018-11-20,8.149999618530273,8.149999618530273,8.09000015258789,8.09000015258789,140810.0
+2018-11-21,8.100000381469727,8.100000381469727,8.09000015258789,8.100000381469727,208636.0
+2018-11-22,8.100000381469727,8.180000305175781,8.100000381469727,8.100000381469727,181920.0
+2018-11-25,8.09000015258789,8.100000381469727,8.0600004196167,8.09000015258789,233797.0
+2018-11-26,8.079999923706055,8.100000381469727,8.079999923706055,8.09000015258789,237403.0
+2018-11-27,8.079999923706055,8.100000381469727,8.069999694824219,8.100000381469727,73230.0
+2018-11-28,8.09000015258789,8.09000015258789,8.050000190734863,8.050000190734863,881297.0
+2018-11-29,8.050000190734863,8.100000381469727,8.050000190734863,8.079999923706055,197134.0
+2018-12-02,8.100000381469727,8.100000381469727,8.0600004196167,8.079999923706055,144116.0
+2018-12-03,8.109999656677246,8.199999809265137,8.079999923706055,8.149999618530273,629848.0
+2018-12-04,8.149999618530273,8.199999809265137,8.109999656677246,8.199999809265137,702572.0
+2018-12-05,8.199999809265137,8.260000228881836,8.140000343322754,8.170000076293945,583786.0
+2018-12-06,8.170000076293945,8.170000076293945,8.100000381469727,8.149999618530273,387920.0
+2018-12-09,8.149999618530273,8.149999618530273,8.109999656677246,8.119999885559082,156462.0
+2018-12-10,8.119999885559082,8.239999771118164,8.119999885559082,8.180000305175781,367226.0
+2018-12-11,8.15999984741211,8.180000305175781,8.149999618530273,8.180000305175781,181311.0
+2018-12-12,8.170000076293945,8.199999809265137,8.15999984741211,8.1899995803833,168610.0
+2018-12-13,8.1899995803833,8.34000015258789,8.1899995803833,8.34000015258789,904453.0
+2018-12-16,8.319999694824219,8.34000015258789,8.260000228881836,8.3100004196167,208422.0
+2018-12-17,8.260000228881836,8.359999656677246,8.260000228881836,8.279999732971191,495024.0
+2018-12-18,8.329999923706055,8.369999885559082,8.300000190734863,8.300000190734863,286553.0
+2018-12-19,8.319999694824219,8.350000381469727,8.199999809265137,8.199999809265137,398219.0
+2018-12-20,8.199999809265137,8.199999809265137,8.180000305175781,8.199999809265137,248546.0
+2018-12-23,8.1899995803833,8.25,8.180000305175781,8.25,407195.0
+2018-12-24,8.279999732971191,8.3100004196167,8.25,8.289999961853027,400455.0
+2018-12-25,8.260000228881836,8.300000190734863,8.220000267028809,8.279999732971191,205891.0
+2018-12-26,8.279999732971191,8.329999923706055,8.25,8.329999923706055,323804.0
+2018-12-27,8.359999656677246,8.390000343322754,8.300000190734863,8.300000190734863,306513.0
+2018-12-30,8.300000190734863,8.350000381469727,8.300000190734863,8.350000381469727,60172.0
+2018-12-31,8.350000381469727,8.390000343322754,8.319999694824219,8.380000114440918,286036.0
+2019-01-01,8.289999961853027,8.359999656677246,8.1899995803833,8.1899995803833,623812.0
+2019-01-02,8.1899995803833,8.300000190734863,8.15999984741211,8.300000190734863,146986.0
+2019-01-03,8.1899995803833,8.1899995803833,8.149999618530273,8.180000305175781,274975.0
+2019-01-06,8.15999984741211,8.180000305175781,8.100000381469727,8.140000343322754,405636.0
+2019-01-07,8.109999656677246,8.140000343322754,8.109999656677246,8.119999885559082,160338.0
+2019-01-08,8.149999618530273,8.149999618530273,8.0600004196167,8.100000381469727,317173.0
+2019-01-09,8.109999656677246,8.119999885559082,8.039999961853027,8.050000190734863,833458.0
+2019-01-10,8.100000381469727,8.109999656677246,8.029999732971191,8.100000381469727,658652.0
+2019-01-13,8.09000015258789,8.100000381469727,8.079999923706055,8.079999923706055,147404.0
+2019-01-14,8.09000015258789,8.09000015258789,8.0600004196167,8.069999694824219,234010.0
+2019-01-15,8.0600004196167,8.09000015258789,8.050000190734863,8.0600004196167,272015.0
+2019-01-16,8.09000015258789,8.119999885559082,8.069999694824219,8.109999656677246,243709.0
+2019-01-17,8.09000015258789,8.119999885559082,8.0600004196167,8.069999694824219,236256.0
+2019-01-20,8.069999694824219,8.109999656677246,8.0600004196167,8.109999656677246,314543.0
+2019-01-21,8.100000381469727,8.100000381469727,8.0600004196167,8.069999694824219,586770.0
+2019-01-22,8.0600004196167,8.109999656677246,8.0600004196167,8.069999694824219,277126.0
+2019-01-23,8.069999694824219,8.079999923706055,8.0600004196167,8.0600004196167,289027.0
+2019-01-24,8.0600004196167,8.09000015258789,8.0600004196167,8.0600004196167,426467.0
+2019-01-27,8.09000015258789,8.100000381469727,8.0600004196167,8.079999923706055,193546.0
+2019-01-28,8.069999694824219,8.100000381469727,8.0600004196167,8.069999694824219,533064.0
+2019-01-29,8.079999923706055,8.079999923706055,8.0600004196167,8.0600004196167,176558.0
+2019-01-30,8.09000015258789,8.180000305175781,8.050000190734863,8.119999885559082,926884.0
+2019-01-31,8.130000114440918,8.15999984741211,8.100000381469727,8.109999656677246,255223.0
+2019-02-03,8.149999618530273,8.170000076293945,8.09000015258789,8.130000114440918,180788.0
+2019-02-04,8.140000343322754,8.15999984741211,8.0600004196167,8.0600004196167,396697.0
+2019-02-05,8.0600004196167,8.109999656677246,8.0600004196167,8.069999694824219,415064.0
+2019-02-06,8.100000381469727,8.119999885559082,8.079999923706055,8.109999656677246,316961.0
+2019-02-07,8.109999656677246,8.109999656677246,8.09000015258789,8.100000381469727,181578.0
+2019-02-10,8.100000381469727,8.130000114440918,8.079999923706055,8.100000381469727,301478.0
+2019-02-11,8.09000015258789,8.109999656677246,8.079999923706055,8.079999923706055,193195.0
+2019-02-12,8.100000381469727,8.130000114440918,8.079999923706055,8.130000114440918,88547.0
+2019-02-13,8.119999885559082,8.119999885559082,8.079999923706055,8.079999923706055,329263.0
+2019-02-14,8.079999923706055,8.119999885559082,8.079999923706055,8.109999656677246,148655.0
+2019-02-17,8.130000114440918,8.149999618530273,8.109999656677246,8.130000114440918,322270.0
+2019-02-18,8.140000343322754,8.140000343322754,8.119999885559082,8.119999885559082,146233.0
+2019-02-19,8.109999656677246,8.140000343322754,8.100000381469727,8.140000343322754,160156.0
+2019-02-20,8.140000343322754,8.15999984741211,8.130000114440918,8.149999618530273,216261.0
+2019-02-21,8.15999984741211,8.220000267028809,8.15999984741211,8.199999809265137,472239.0
+2019-02-24,8.180000305175781,8.199999809265137,8.180000305175781,8.1899995803833,149310.0
+2019-02-25,8.239999771118164,8.359999656677246,8.199999809265137,8.229999542236328,365763.0
+2019-02-26,8.239999771118164,8.260000228881836,8.229999542236328,8.229999542236328,149844.0
+2019-02-27,8.229999542236328,8.260000228881836,8.199999809265137,8.229999542236328,245197.0
+2019-02-28,8.199999809265137,8.220000267028809,8.15999984741211,8.199999809265137,141900.0
+2019-03-03,8.199999809265137,8.239999771118164,8.1899995803833,8.220000267028809,209995.0
+2019-03-04,8.180000305175781,8.199999809265137,8.109999656677246,8.1899995803833,533746.0
+2019-03-05,8.170000076293945,8.1899995803833,8.15999984741211,8.1899995803833,196781.0
+2019-03-06,8.199999809265137,8.199999809265137,8.130000114440918,8.1899995803833,831936.0
+2019-03-07,8.15999984741211,8.279999732971191,8.15999984741211,8.270000457763672,648832.0
+2019-03-10,8.210000038146973,8.229999542236328,8.180000305175781,8.1899995803833,397319.0
+2019-03-11,8.199999809265137,8.220000267028809,8.149999618530273,8.210000038146973,770382.0
+2019-03-12,8.180000305175781,8.239999771118164,8.170000076293945,8.180000305175781,398524.0
+2019-03-13,8.180000305175781,8.199999809265137,8.180000305175781,8.180000305175781,126539.0
+2019-03-14,8.1899995803833,8.220000267028809,8.180000305175781,8.220000267028809,200046.0
+2019-03-17,8.180000305175781,8.210000038146973,8.180000305175781,8.199999809265137,150708.0
+2019-03-18,8.199999809265137,8.229999542236328,8.1899995803833,8.210000038146973,286992.0
+2019-03-19,8.210000038146973,8.319999694824219,8.210000038146973,8.3100004196167,558919.0
+2019-03-20,8.270000457763672,8.3100004196167,8.260000228881836,8.289999961853027,315565.0
+2019-03-21,8.270000457763672,8.319999694824219,8.270000457763672,8.3100004196167,178975.0
+2019-03-24,8.229999542236328,8.289999961853027,8.229999542236328,8.270000457763672,200578.0
+2019-03-25,8.279999732971191,8.279999732971191,8.260000228881836,8.279999732971191,253710.0
+2019-03-26,8.350000381469727,8.350000381469727,8.270000457763672,8.279999732971191,235385.0
+2019-03-27,8.319999694824219,8.329999923706055,8.300000190734863,8.319999694824219,158609.0
+2019-03-28,8.300000190734863,8.359999656677246,8.300000190734863,8.3100004196167,981432.0
+2019-03-31,8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0.0
+2019-04-01,8.369999885559082,8.369999885559082,8.329999923706055,8.369999885559082,264028.0
+2019-04-02,8.380000114440918,8.430000305175781,8.34000015258789,8.399999618530273,592448.0
+2019-04-03,8.34000015258789,8.399999618530273,8.34000015258789,8.380000114440918,178232.0
+2019-04-04,8.390000343322754,8.430000305175781,8.380000114440918,8.390000343322754,434052.0
+2019-04-07,8.399999618530273,8.420000076293945,8.380000114440918,8.420000076293945,286633.0
+2019-04-08,8.420000076293945,8.430000305175781,8.399999618530273,8.420000076293945,326699.0
+2019-04-09,8.399999618530273,8.4399995803833,8.390000343322754,8.4399995803833,260018.0
+2019-04-10,8.4399995803833,8.470000267028809,8.4399995803833,8.470000267028809,295612.0
+2019-04-11,8.479999542236328,8.479999542236328,8.449999809265137,8.449999809265137,223802.0
+2019-04-14,8.449999809265137,8.479999542236328,8.449999809265137,8.460000038146973,190385.0
+2019-04-15,8.460000038146973,8.489999771118164,8.40999984741211,8.449999809265137,1164937.0
+2019-04-16,8.270000457763672,8.289999961853027,8.25,8.289999961853027,572920.0
+2019-04-17,8.300000190734863,8.329999923706055,8.289999961853027,8.329999923706055,419250.0
+2019-04-18,8.300000190734863,8.319999694824219,8.300000190734863,8.319999694824219,97040.0
+2019-04-21,8.300000190734863,8.329999923706055,8.289999961853027,8.3100004196167,156058.0
+2019-04-22,8.289999961853027,8.319999694824219,8.270000457763672,8.279999732971191,188789.0
+2019-04-23,8.300000190734863,8.3100004196167,8.270000457763672,8.279999732971191,270640.0
+2019-04-24,8.279999732971191,8.300000190734863,8.279999732971191,8.289999961853027,59746.0
+2019-04-25,8.279999732971191,8.319999694824219,8.270000457763672,8.319999694824219,187988.0
+2019-04-28,8.279999732971191,8.319999694824219,8.270000457763672,8.300000190734863,164359.0
+2019-04-29,8.300000190734863,8.3100004196167,8.279999732971191,8.300000190734863,144543.0
+2019-04-30,8.300000190734863,8.350000381469727,8.289999961853027,8.329999923706055,182909.0
+2019-05-01,8.3100004196167,8.390000343322754,8.3100004196167,8.359999656677246,108574.0
+2019-05-02,8.359999656677246,8.399999618530273,8.359999656677246,8.390000343322754,135359.0
+2019-05-05,8.380000114440918,8.4399995803833,8.380000114440918,8.4399995803833,171314.0
+2019-05-06,8.399999618530273,8.420000076293945,8.380000114440918,8.420000076293945,149255.0
+2019-05-07,8.40999984741211,8.430000305175781,8.40999984741211,8.430000305175781,101346.0
+2019-05-08,8.430000305175781,8.460000038146973,8.420000076293945,8.460000038146973,224341.0
+2019-05-09,8.449999809265137,8.550000190734863,8.449999809265137,8.520000457763672,536059.0
+2019-05-12,8.529999732971191,8.649999618530273,8.5,8.579999923706055,644987.0
+2019-05-13,8.59000015258789,8.59000015258789,8.300000190734863,8.319999694824219,642311.0
+2019-05-14,8.300000190734863,8.479999542236328,8.25,8.25,593387.0
+2019-05-15,8.300000190734863,8.369999885559082,8.289999961853027,8.369999885559082,229247.0
+2019-05-16,8.350000381469727,8.350000381469727,8.289999961853027,8.319999694824219,465648.0
+2019-05-19,8.369999885559082,8.369999885559082,8.300000190734863,8.319999694824219,226505.0
+2019-05-20,8.289999961853027,8.319999694824219,8.289999961853027,8.300000190734863,149373.0
+2019-05-21,8.300000190734863,8.369999885559082,8.289999961853027,8.369999885559082,94597.0
+2019-05-22,8.319999694824219,8.359999656677246,8.300000190734863,8.350000381469727,288439.0
+2019-05-23,8.34000015258789,8.420000076293945,8.329999923706055,8.369999885559082,203044.0
+2019-05-26,8.470000267028809,8.470000267028809,8.359999656677246,8.399999618530273,199956.0
+2019-05-27,8.430000305175781,8.449999809265137,8.350000381469727,8.430000305175781,188664.0
+2019-05-28,8.390000343322754,8.390000343322754,8.300000190734863,8.359999656677246,502392.0
+2019-05-29,8.399999618530273,8.420000076293945,8.390000343322754,8.399999618530273,129038.0
+2019-05-30,8.40999984741211,8.4399995803833,8.399999618530273,8.4399995803833,152696.0
+2019-06-02,8.40999984741211,8.4399995803833,8.399999618530273,8.4399995803833,152696.0
+2019-06-03,8.40999984741211,8.4399995803833,8.399999618530273,8.4399995803833,152696.0
+2019-06-04,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0
+2019-06-05,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0
+2019-06-06,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0
+2019-06-09,8.430000305175781,8.600000381469727,8.430000305175781,8.600000381469727,219915.0
+2019-06-10,8.579999923706055,8.649999618530273,8.5600004196167,8.640000343322754,434833.0
+2019-06-11,8.649999618530273,8.800000190734863,8.649999618530273,8.789999961853027,246754.0
+2019-06-12,8.75,8.75,8.6899995803833,8.720000267028809,250643.0
+2019-06-13,8.680000305175781,8.699999809265137,8.569999694824219,8.600000381469727,403256.0
+2019-06-16,8.510000228881836,8.729999542236328,8.510000228881836,8.699999809265137,248466.0
+2019-06-17,8.609999656677246,8.720000267028809,8.609999656677246,8.710000038146973,239421.0
+2019-06-18,8.670000076293945,8.720000267028809,8.670000076293945,8.710000038146973,150478.0
+2019-06-19,8.699999809265137,8.779999732971191,8.699999809265137,8.75,229665.0
+2019-06-20,8.720000267028809,8.75,8.710000038146973,8.75,151534.0
+2019-06-23,8.760000228881836,8.84000015258789,8.720000267028809,8.779999732971191,222848.0
+2019-06-24,8.779999732971191,8.84000015258789,8.739999771118164,8.760000228881836,334922.0
+2019-06-25,8.800000190734863,8.989999771118164,8.800000190734863,8.989999771118164,403363.0
+2019-06-26,8.989999771118164,8.989999771118164,8.899999618530273,8.989999771118164,93823.0
+2019-06-27,9.0,9.15999984741211,9.0,9.15999984741211,413062.0
+2019-06-30,9.180000305175781,9.350000381469727,9.180000305175781,9.270000457763672,442349.0
+2019-07-01,9.130000114440918,9.270000457763672,9.130000114440918,9.220000267028809,283817.0
+2019-07-02,9.220000267028809,9.300000190734863,9.100000381469727,9.199999809265137,540093.0
+2019-07-03,9.199999809265137,9.300000190734863,9.199999809265137,9.25,172675.0
+2019-07-04,9.300000190734863,9.420000076293945,9.300000190734863,9.40999984741211,349798.0
+2019-07-07,9.5,9.5600004196167,9.399999618530273,9.40999984741211,412669.0
+2019-07-08,9.399999618530273,9.40999984741211,9.300000190734863,9.40999984741211,686864.0
+2019-07-09,9.399999618530273,9.430000305175781,9.350000381469727,9.40999984741211,304215.0
+2019-07-10,9.399999618530273,9.4399995803833,9.319999694824219,9.34000015258789,385714.0
+2019-07-11,9.3100004196167,9.3100004196167,9.1899995803833,9.289999961853027,497442.0
+2019-07-14,9.220000267028809,9.279999732971191,9.220000267028809,9.279999732971191,215872.0
+2019-07-15,9.279999732971191,9.279999732971191,9.199999809265137,9.210000038146973,243551.0
+2019-07-16,9.0600004196167,9.069999694824219,9.0,9.050000190734863,323762.0
+2019-07-17,9.050000190734863,9.100000381469727,9.050000190734863,9.069999694824219,83975.0
+2019-07-18,9.069999694824219,9.149999618530273,9.069999694824219,9.149999618530273,234636.0
+2019-07-21,9.119999885559082,9.119999885559082,9.010000228881836,9.100000381469727,161908.0
+2019-07-22,9.100000381469727,9.100000381469727,9.069999694824219,9.100000381469727,79410.0
+2019-07-23,9.039999961853027,9.119999885559082,9.039999961853027,9.0600004196167,138481.0
+2019-07-24,9.039999961853027,9.130000114440918,9.039999961853027,9.130000114440918,55486.0
+2019-07-25,9.130000114440918,9.25,9.130000114440918,9.199999809265137,187300.0
+2019-07-28,9.319999694824219,9.319999694824219,9.279999732971191,9.289999961853027,105866.0
+2019-07-29,9.329999923706055,9.390000343322754,9.329999923706055,9.390000343322754,240743.0
+2019-07-30,9.380000114440918,9.399999618530273,9.350000381469727,9.350000381469727,317826.0
+2019-07-31,9.350000381469727,9.460000038146973,9.350000381469727,9.390000343322754,145455.0
+2019-08-01,9.220000267028809,9.420000076293945,9.220000267028809,9.420000076293945,290299.0
+2019-08-04,9.420000076293945,9.420000076293945,9.350000381469727,9.390000343322754,149468.0
+2019-08-05,9.390000343322754,9.5,9.390000343322754,9.5,345350.0
+2019-08-06,9.5,9.5,9.430000305175781,9.449999809265137,177610.0
+2019-08-07,9.4399995803833,9.520000457763672,9.4399995803833,9.479999542236328,104506.0
+2019-08-08,9.479999542236328,9.479999542236328,9.470000267028809,9.470000267028809,39359.0
+2019-08-11,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2019-08-12,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2019-08-13,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2019-08-14,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2019-08-15,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2019-08-18,9.449999809265137,9.449999809265137,9.199999809265137,9.34000015258789,306048.0
+2019-08-19,9.34000015258789,9.399999618530273,9.300000190734863,9.369999885559082,62764.0
+2019-08-20,9.399999618530273,9.399999618530273,9.34000015258789,9.350000381469727,66571.0
+2019-08-21,9.489999771118164,9.489999771118164,9.350000381469727,9.350000381469727,101592.0
+2019-08-22,9.350000381469727,9.350000381469727,9.34000015258789,9.34000015258789,30224.0
+2019-08-25,9.300000190734863,9.319999694824219,9.300000190734863,9.300000190734863,261068.0
+2019-08-26,9.300000190734863,9.369999885559082,9.300000190734863,9.359999656677246,199208.0
+2019-08-27,9.34000015258789,9.350000381469727,9.1899995803833,9.1899995803833,436316.0
+2019-08-28,9.199999809265137,9.34000015258789,9.199999809265137,9.239999771118164,161131.0
+2019-08-29,9.289999961853027,9.300000190734863,9.199999809265137,9.199999809265137,135459.0
+2019-09-01,9.210000038146973,9.210000038146973,9.1899995803833,9.210000038146973,92666.0
+2019-09-02,9.199999809265137,9.300000190734863,9.180000305175781,9.300000190734863,110407.0
+2019-09-03,9.300000190734863,9.300000190734863,9.239999771118164,9.239999771118164,44540.0
+2019-09-04,9.260000228881836,9.300000190734863,9.25,9.300000190734863,132622.0
+2019-09-05,9.270000457763672,9.319999694824219,9.260000228881836,9.319999694824219,54892.0
+2019-09-08,9.300000190734863,9.34000015258789,9.260000228881836,9.300000190734863,113553.0
+2019-09-09,9.270000457763672,9.34000015258789,9.260000228881836,9.319999694824219,117924.0
+2019-09-10,9.300000190734863,9.34000015258789,9.300000190734863,9.34000015258789,48821.0
+2019-09-11,9.300000190734863,9.369999885559082,9.279999732971191,9.300000190734863,113406.0
+2019-09-12,9.350000381469727,9.449999809265137,9.350000381469727,9.430000305175781,131410.0
+2019-09-15,9.3100004196167,9.380000114440918,9.220000267028809,9.359999656677246,325565.0
+2019-09-16,9.350000381469727,9.399999618530273,9.239999771118164,9.25,540911.0
+2019-09-17,9.270000457763672,9.350000381469727,9.260000228881836,9.329999923706055,257846.0
+2019-09-18,9.270000457763672,9.34000015258789,9.270000457763672,9.289999961853027,113861.0
+2019-09-19,9.300000190734863,9.350000381469727,9.289999961853027,9.34000015258789,657554.0
+2019-09-22,9.329999923706055,9.329999923706055,9.300000190734863,9.329999923706055,34004.0
+2019-09-24,9.300000190734863,9.300000190734863,9.270000457763672,9.270000457763672,357061.0
+2019-09-25,9.289999961853027,9.300000190734863,9.279999732971191,9.289999961853027,98770.0
+2019-09-26,9.350000381469727,9.5,9.350000381469727,9.40999984741211,1202606.0
+2019-09-29,9.399999618530273,9.699999809265137,9.399999618530273,9.579999923706055,1176229.0
+2019-09-30,9.600000381469727,9.619999885559082,9.550000190734863,9.579999923706055,338568.0
+2019-10-01,9.569999694824219,9.579999923706055,9.539999961853027,9.5600004196167,304069.0
+2019-10-02,9.529999732971191,9.550000190734863,9.460000038146973,9.550000190734863,206537.0
+2019-10-03,9.5,9.65999984741211,9.5,9.600000381469727,256794.0
+2019-10-06,9.600000381469727,9.729999542236328,9.600000381469727,9.699999809265137,669772.0
+2019-10-07,9.699999809265137,9.75,9.699999809265137,9.710000038146973,310091.0
+2019-10-08,9.710000038146973,9.729999542236328,9.710000038146973,9.720000267028809,153780.0
+2019-10-09,9.699999809265137,9.779999732971191,9.699999809265137,9.739999771118164,170653.0
+2019-10-10,9.739999771118164,9.75,9.720000267028809,9.75,158697.0
+2019-10-13,9.720000267028809,9.75,9.6899995803833,9.6899995803833,237481.0
+2019-10-14,9.6899995803833,9.6899995803833,9.649999618530273,9.680000305175781,150411.0
+2019-10-15,9.649999618530273,9.6899995803833,9.25,9.529999732971191,920861.0
+2019-10-16,9.300000190734863,9.369999885559082,9.079999923706055,9.34000015258789,1209735.0
+2019-10-17,9.229999542236328,9.270000457763672,9.229999542236328,9.270000457763672,194216.0
+2019-10-20,9.270000457763672,9.34000015258789,9.260000228881836,9.329999923706055,157415.0
+2019-10-21,9.300000190734863,9.399999618530273,9.300000190734863,9.399999618530273,114008.0
+2019-10-22,9.34000015258789,9.350000381469727,9.34000015258789,9.350000381469727,52101.0
+2019-10-23,9.350000381469727,9.399999618530273,9.350000381469727,9.390000343322754,101834.0
+2019-10-24,9.399999618530273,9.430000305175781,9.300000190734863,9.34000015258789,277118.0
+2019-10-27,9.399999618530273,9.399999618530273,9.359999656677246,9.359999656677246,35359.0
+2019-10-28,9.359999656677246,9.359999656677246,9.270000457763672,9.300000190734863,531186.0
+2019-10-29,9.399999618530273,9.399999618530273,9.210000038146973,9.220000267028809,192536.0
+2019-10-30,9.25,9.350000381469727,9.25,9.350000381469727,250686.0
+2019-10-31,9.260000228881836,9.329999923706055,9.260000228881836,9.300000190734863,159898.0
+2019-11-03,9.300000190734863,9.300000190734863,9.1899995803833,9.1899995803833,352650.0
+2019-11-04,9.1899995803833,9.1899995803833,9.140000343322754,9.140000343322754,304830.0
+2019-11-05,9.140000343322754,9.15999984741211,9.140000343322754,9.149999618530273,85390.0
+2019-11-06,9.15999984741211,9.180000305175781,9.15999984741211,9.15999984741211,119636.0
+2019-11-07,9.149999618530273,9.279999732971191,9.149999618530273,9.1899995803833,269516.0
+2019-11-10,9.199999809265137,9.289999961853027,9.199999809265137,9.239999771118164,174525.0
+2019-11-11,9.260000228881836,9.300000190734863,9.260000228881836,9.289999961853027,137849.0
+2019-11-12,9.289999961853027,9.399999618530273,9.289999961853027,9.399999618530273,201647.0
+2019-11-13,9.380000114440918,9.40999984741211,9.359999656677246,9.40999984741211,287770.0
+2019-11-14,9.420000076293945,9.520000457763672,9.420000076293945,9.449999809265137,267693.0
+2019-11-17,9.430000305175781,9.449999809265137,9.399999618530273,9.399999618530273,293932.0
+2019-11-18,9.399999618530273,9.5,9.300000190734863,9.430000305175781,314892.0
+2019-11-19,9.40999984741211,9.40999984741211,9.350000381469727,9.369999885559082,38865.0
+2019-11-20,9.399999618530273,9.449999809265137,9.399999618530273,9.449999809265137,93959.0
+2019-11-21,9.600000381469727,9.609999656677246,9.579999923706055,9.609999656677246,320823.0
+2019-11-24,9.550000190734863,9.569999694824219,9.550000190734863,9.569999694824219,60639.0
+2019-11-25,9.520000457763672,9.609999656677246,9.520000457763672,9.579999923706055,251503.0
+2019-11-26,9.619999885559082,9.619999885559082,9.550000190734863,9.5600004196167,90818.0
+2019-11-27,9.550000190734863,9.609999656677246,9.510000228881836,9.600000381469727,146918.0
+2019-11-28,9.569999694824219,9.59000015258789,9.569999694824219,9.59000015258789,27166.0
+2019-12-01,9.510000228881836,9.59000015258789,9.510000228881836,9.579999923706055,95621.0
+2019-12-02,9.5600004196167,9.579999923706055,9.550000190734863,9.579999923706055,319613.0
+2019-12-03,9.59000015258789,9.609999656677246,9.550000190734863,9.609999656677246,261432.0
+2019-12-04,9.619999885559082,9.710000038146973,9.619999885559082,9.680000305175781,311681.0
+2019-12-05,9.670000076293945,9.699999809265137,9.65999984741211,9.699999809265137,104464.0
+2019-12-08,9.699999809265137,9.760000228881836,9.699999809265137,9.760000228881836,85024.0
+2019-12-09,9.8100004196167,9.8100004196167,9.779999732971191,9.800000190734863,103151.0
+2019-12-10,9.800000190734863,9.84000015258789,9.770000457763672,9.770000457763672,99018.0
+2019-12-11,9.779999732971191,9.850000381469727,9.770000457763672,9.819999694824219,122984.0
+2019-12-12,9.869999885559082,9.90999984741211,9.850000381469727,9.899999618530273,114891.0
+2019-12-15,9.739999771118164,10.0,9.739999771118164,9.850000381469727,355293.0
+2019-12-16,9.989999771118164,10.0,9.970000267028809,9.979999542236328,105682.0
+2019-12-17,9.979999542236328,10.199999809265137,9.979999542236328,10.140000343322754,430002.0
+2019-12-18,10.180000305175781,10.220000267028809,10.100000381469727,10.220000267028809,232069.0
+2019-12-19,10.220000267028809,10.220000267028809,10.15999984741211,10.220000267028809,81642.0
+2019-12-22,10.220000267028809,10.34000015258789,10.180000305175781,10.34000015258789,253681.0
+2019-12-23,10.319999694824219,10.779999732971191,10.319999694824219,10.779999732971191,623869.0
+2019-12-24,10.760000228881836,10.760000228881836,10.4399995803833,10.5,286724.0
+2019-12-25,10.579999923706055,10.579999923706055,10.359999656677246,10.380000114440918,192396.0
+2019-12-26,10.479999542236328,10.479999542236328,10.300000190734863,10.34000015258789,360604.0
+2019-12-29,10.359999656677246,10.399999618530273,10.300000190734863,10.399999618530273,277864.0
+2019-12-30,10.34000015258789,10.539999961853027,10.319999694824219,10.460000038146973,356930.0
+2019-12-31,10.460000038146973,10.539999961853027,10.460000038146973,10.5,289817.0
+2020-01-01,10.420000076293945,10.5,10.399999618530273,10.5,404901.0
+2020-01-02,10.5,10.65999984741211,10.5,10.619999885559082,536675.0
+2020-01-05,10.619999885559082,10.739999771118164,10.479999542236328,10.619999885559082,576771.0
+2020-01-06,10.600000381469727,10.600000381469727,10.479999542236328,10.579999923706055,408423.0
+2020-01-07,10.600000381469727,10.619999885559082,10.520000457763672,10.520000457763672,123574.0
+2020-01-08,10.399999618530273,10.5,10.380000114440918,10.380000114440918,293587.0
+2020-01-09,10.5,10.699999809265137,10.5,10.680000305175781,296014.0
+2020-01-12,10.739999771118164,10.739999771118164,10.699999809265137,10.739999771118164,180269.0
+2020-01-13,10.739999771118164,10.779999732971191,10.5600004196167,10.779999732971191,388428.0
+2020-01-14,10.779999732971191,10.779999732971191,10.720000267028809,10.779999732971191,300557.0
+2020-01-15,10.779999732971191,10.9399995803833,10.779999732971191,10.880000114440918,307859.0
+2020-01-16,10.779999732971191,10.819999694824219,10.699999809265137,10.800000190734863,493514.0
+2020-01-19,10.680000305175781,10.84000015258789,10.680000305175781,10.84000015258789,159774.0
+2020-01-20,10.800000190734863,10.899999618530273,10.800000190734863,10.899999618530273,98097.0
+2020-01-21,10.899999618530273,11.020000457763672,10.880000114440918,11.0,699089.0
+2020-01-22,10.9399995803833,11.0,10.9399995803833,11.0,304308.0
+2020-01-23,10.960000038146973,11.0600004196167,10.960000038146973,11.0,105301.0
+2020-01-26,10.979999542236328,11.020000457763672,10.979999542236328,11.0,223035.0
+2020-01-27,10.979999542236328,11.0,10.920000076293945,11.0,141086.0
+2020-01-28,10.920000076293945,11.020000457763672,10.920000076293945,10.979999542236328,173751.0
+2020-01-29,11.0,11.100000381469727,11.0,11.0,412640.0
+2020-01-30,11.0,11.15999984741211,10.960000038146973,11.15999984741211,1080808.0
+2020-02-02,11.15999984741211,11.15999984741211,11.0,11.079999923706055,264297.0
+2020-02-03,11.079999923706055,11.15999984741211,11.039999961853027,11.119999885559082,57489.0
+2020-02-04,11.119999885559082,11.15999984741211,11.100000381469727,11.15999984741211,57380.0
+2020-02-05,11.180000305175781,11.260000228881836,11.100000381469727,11.260000228881836,402068.0
+2020-02-06,11.199999809265137,11.300000190734863,11.199999809265137,11.300000190734863,237115.0
+2020-02-09,11.199999809265137,11.199999809265137,11.0,11.0600004196167,456436.0
+2020-02-10,11.0600004196167,11.100000381469727,10.960000038146973,10.960000038146973,578116.0
+2020-02-11,10.84000015258789,11.039999961853027,10.84000015258789,11.039999961853027,256367.0
+2020-02-12,11.0,11.100000381469727,11.0,11.039999961853027,100627.0
+2020-02-13,11.119999885559082,11.15999984741211,11.0,11.0,275907.0
+2020-02-16,11.0,11.0,11.0,11.0,0.0
+2020-02-17,11.079999923706055,11.079999923706055,11.0,11.0,68521.0
+2020-02-18,11.100000381469727,11.100000381469727,10.9399995803833,10.9399995803833,278377.0
+2020-02-19,10.979999542236328,11.0600004196167,10.979999542236328,11.0600004196167,70542.0
+2020-02-20,11.039999961853027,11.140000343322754,11.039999961853027,11.140000343322754,184556.0
+2020-02-23,11.100000381469727,11.220000267028809,11.0,11.199999809265137,355071.0
+2020-02-24,11.0,11.0,10.9399995803833,10.979999542236328,382483.0
+2020-02-25,10.979999542236328,10.979999542236328,10.880000114440918,10.899999618530273,291072.0
+2020-02-26,10.899999618530273,10.899999618530273,10.760000228881836,10.760000228881836,106882.0
+2020-02-27,10.760000228881836,10.760000228881836,10.579999923706055,10.600000381469727,156990.0
+2020-03-01,10.5600004196167,10.5600004196167,10.140000343322754,10.140000343322754,196334.0
+2020-03-02,10.0600004196167,10.699999809265137,10.0600004196167,10.399999618530273,220558.0
+2020-03-03,10.65999984741211,10.800000190734863,10.65999984741211,10.800000190734863,92784.0
+2020-03-04,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0
+2020-03-05,10.960000038146973,11.220000267028809,10.960000038146973,11.180000305175781,442104.0
+2020-03-08,10.079999923706055,10.819999694824219,10.079999923706055,10.520000457763672,546771.0
+2020-03-09,10.199999809265137,10.199999809265137,9.470000267028809,9.600000381469727,1983984.0
+2020-03-10,10.0,10.239999771118164,9.899999618530273,10.239999771118164,530676.0
+2020-03-11,10.399999618530273,10.399999618530273,10.020000457763672,10.100000381469727,284836.0
+2020-03-12,10.0,10.220000267028809,10.0,10.100000381469727,252814.0
+2020-03-15,9.899999618530273,10.100000381469727,9.899999618530273,10.0,497138.0
+2020-03-16,9.899999618530273,10.0,9.779999732971191,9.850000381469727,401824.0
+2020-03-17,9.699999809265137,9.800000190734863,9.699999809265137,9.800000190734863,155900.0
+2020-03-18,9.789999961853027,9.789999961853027,9.470000267028809,9.5600004196167,675875.0
+2020-03-19,9.5,9.819999694824219,9.5,9.800000190734863,210379.0
+2020-03-22,9.630000114440918,9.699999809265137,9.420000076293945,9.5,259395.0
+2020-03-23,9.5,9.520000457763672,9.100000381469727,9.140000343322754,1268964.0
+2020-03-24,9.199999809265137,9.300000190734863,9.199999809265137,9.300000190734863,146141.0
+2020-03-25,9.3100004196167,9.609999656677246,9.199999809265137,9.199999809265137,298112.0
+2020-03-26,9.5,9.539999961853027,9.300000190734863,9.4399995803833,143040.0
+2020-03-29,9.600000381469727,9.600000381469727,9.460000038146973,9.479999542236328,104062.0
+2020-03-30,9.5,9.550000190734863,9.460000038146973,9.470000267028809,69475.0
+2020-03-31,9.600000381469727,10.199999809265137,9.600000381469727,10.020000457763672,386281.0
+2020-04-01,10.020000457763672,10.199999809265137,10.0,10.100000381469727,338218.0
+2020-04-02,10.220000267028809,10.220000267028809,10.140000343322754,10.220000267028809,196456.0
+2020-04-05,10.199999809265137,10.199999809265137,9.899999618530273,9.899999618530273,469469.0
+2020-04-06,9.989999771118164,10.0,9.989999771118164,10.0,80843.0
+2020-04-07,9.989999771118164,10.0,9.960000038146973,9.960000038146973,163589.0
+2020-04-08,10.0,10.0,9.699999809265137,9.699999809265137,683198.0
+2020-04-09,9.699999809265137,9.850000381469727,9.5,9.529999732971191,437724.0
+2020-04-12,9.600000381469727,9.75,9.600000381469727,9.680000305175781,185358.0
+2020-04-13,9.680000305175781,9.680000305175781,9.520000457763672,9.529999732971191,262978.0
+2020-04-14,9.640000343322754,9.739999771118164,9.640000343322754,9.65999984741211,263436.0
+2020-04-15,9.699999809265137,9.75,9.670000076293945,9.699999809265137,247567.0
+2020-04-16,9.569999694824219,9.569999694824219,9.40999984741211,9.529999732971191,247090.0
+2020-04-19,9.529999732971191,9.550000190734863,9.40999984741211,9.5,61501.0
+2020-04-20,9.5,9.539999961853027,9.5,9.539999961853027,100956.0
+2020-04-21,9.5,9.569999694824219,9.460000038146973,9.460000038146973,151172.0
+2020-04-22,9.449999809265137,9.649999618530273,9.449999809265137,9.600000381469727,223602.0
+2020-04-23,9.470000267028809,9.65999984741211,9.470000267028809,9.65999984741211,400973.0
+2020-04-26,9.859999656677246,10.180000305175781,9.859999656677246,10.020000457763672,489070.0
+2020-04-27,9.960000038146973,9.979999542236328,9.899999618530273,9.899999618530273,94981.0
+2020-04-28,9.949999809265137,9.949999809265137,9.90999984741211,9.90999984741211,37637.0
+2020-04-29,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,48514.0
+2020-04-30,9.930000305175781,9.979999542236328,9.930000305175781,9.9399995803833,227149.0
+2020-05-03,9.539999961853027,9.779999732971191,9.300000190734863,9.479999542236328,260170.0
+2020-05-04,9.5,9.699999809265137,9.5,9.680000305175781,166101.0
+2020-05-05,9.680000305175781,9.680000305175781,9.670000076293945,9.680000305175781,76054.0
+2020-05-06,9.899999618530273,9.899999618530273,9.710000038146973,9.710000038146973,19519.0
+2020-05-07,9.899999618530273,9.899999618530273,9.510000228881836,9.550000190734863,83874.0
+2020-05-10,9.539999961853027,9.5600004196167,9.539999961853027,9.550000190734863,73156.0
+2020-05-11,9.489999771118164,9.630000114440918,9.420000076293945,9.430000305175781,163099.0
+2020-05-12,9.5,9.510000228881836,9.449999809265137,9.449999809265137,40362.0
+2020-05-13,9.489999771118164,9.489999771118164,9.4399995803833,9.449999809265137,99755.0
+2020-05-14,9.5,9.5,9.449999809265137,9.460000038146973,33600.0
+2020-05-17,9.479999542236328,9.550000190734863,9.479999542236328,9.5,185323.0
+2020-05-18,9.510000228881836,9.579999923706055,9.5,9.579999923706055,162921.0
+2020-05-19,9.579999923706055,9.710000038146973,9.5,9.5,332623.0
+2020-05-20,9.489999771118164,9.489999771118164,9.390000343322754,9.460000038146973,170437.0
+2020-05-21,9.489999771118164,9.5,9.449999809265137,9.479999542236328,158551.0
+2020-05-31,9.680000305175781,9.680000305175781,9.4399995803833,9.489999771118164,281320.0
+2020-06-01,9.489999771118164,9.59000015258789,9.470000267028809,9.579999923706055,292672.0
+2020-06-02,9.510000228881836,9.520000457763672,9.5,9.510000228881836,231442.0
+2020-06-03,9.5,9.600000381469727,9.460000038146973,9.600000381469727,649745.0
+2020-06-04,9.579999923706055,9.579999923706055,9.5,9.579999923706055,94995.0
+2020-06-07,9.510000228881836,9.569999694824219,9.5,9.520000457763672,85699.0
+2020-06-08,9.5,9.510000228881836,9.399999618530273,9.399999618530273,537012.0
+2020-06-09,9.399999618530273,9.449999809265137,9.399999618530273,9.399999618530273,179822.0
+2020-06-10,9.4399995803833,9.4399995803833,9.420000076293945,9.4399995803833,68613.0
+2020-06-11,9.460000038146973,9.489999771118164,9.430000305175781,9.479999542236328,182422.0
+2020-06-14,9.479999542236328,9.479999542236328,9.40999984741211,9.430000305175781,145652.0
+2020-06-15,9.449999809265137,9.5,9.399999618530273,9.489999771118164,229088.0
+2020-06-16,9.489999771118164,9.539999961853027,9.449999809265137,9.5,286854.0
+2020-06-17,9.479999542236328,9.520000457763672,9.449999809265137,9.5,240978.0
+2020-06-18,9.520000457763672,9.520000457763672,9.5,9.5,172432.0
+2020-06-21,9.5,9.529999732971191,9.5,9.510000228881836,215622.0
+2020-06-22,9.5,9.5,9.460000038146973,9.479999542236328,100145.0
+2020-06-23,9.479999542236328,9.479999542236328,9.399999618530273,9.460000038146973,260044.0
+2020-06-24,9.460000038146973,9.460000038146973,9.40999984741211,9.449999809265137,246722.0
+2020-06-25,9.489999771118164,9.529999732971191,9.489999771118164,9.520000457763672,133752.0
+2020-06-28,9.520000457763672,9.699999809265137,9.520000457763672,9.5600004196167,477078.0
+2020-06-29,9.600000381469727,9.720000267028809,9.579999923706055,9.699999809265137,541113.0
+2020-06-30,9.75,9.75,9.699999809265137,9.75,234427.0
+2020-07-01,9.75,9.75,9.630000114440918,9.729999542236328,167948.0
+2020-07-02,9.75,9.789999961853027,9.75,9.75,227354.0
+2020-07-05,9.739999771118164,9.899999618530273,9.739999771118164,9.899999618530273,516916.0
+2020-07-06,9.699999809265137,9.760000228881836,9.399999618530273,9.489999771118164,3069579.0
+2020-07-07,9.5,9.5600004196167,9.460000038146973,9.529999732971191,562334.0
+2020-07-08,9.539999961853027,9.539999961853027,9.470000267028809,9.5,408374.0
+2020-07-09,9.489999771118164,9.520000457763672,9.449999809265137,9.479999542236328,474316.0
+2020-07-12,9.5,9.510000228881836,9.390000343322754,9.399999618530273,632138.0
+2020-07-13,9.399999618530273,9.4399995803833,9.390000343322754,9.420000076293945,282452.0
+2020-07-14,9.449999809265137,9.449999809265137,9.319999694824219,9.380000114440918,575519.0
+2020-07-15,9.380000114440918,9.460000038146973,9.380000114440918,9.460000038146973,221682.0
+2020-07-16,9.399999618530273,9.430000305175781,9.359999656677246,9.399999618530273,210829.0
+2020-07-19,9.390000343322754,9.390000343322754,9.34000015258789,9.369999885559082,152599.0
+2020-07-20,9.34000015258789,9.359999656677246,9.3100004196167,9.329999923706055,234100.0
+2020-07-21,9.399999618530273,9.550000190734863,9.380000114440918,9.539999961853027,723536.0
+2020-07-22,9.520000457763672,9.550000190734863,9.520000457763672,9.550000190734863,255474.0
+2020-07-23,9.550000190734863,9.600000381469727,9.510000228881836,9.59000015258789,319338.0
+2020-07-26,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-07-27,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-07-28,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-05,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-06,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-09,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-10,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-11,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-12,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-13,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-16,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-17,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-18,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-19,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-20,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-23,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-24,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-25,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-26,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-27,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-30,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-08-31,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-02,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-03,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-06,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-07,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-08,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-09,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-10,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-13,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-14,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-15,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-16,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-17,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-20,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-21,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-22,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-24,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-27,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-28,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-29,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-09-30,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-04,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-05,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-06,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-07,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-08,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-11,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-12,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-13,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-14,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-15,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-18,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-19,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-20,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-21,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-22,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-25,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-26,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-27,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-28,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-10-29,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-02,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-03,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-04,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-05,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-08,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-09,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-10,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-11,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-12,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-15,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-16,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-17,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-18,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-19,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-22,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-23,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-24,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-25,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-26,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-29,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-11-30,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-02,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-03,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-06,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-07,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-08,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-09,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-10,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-13,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-14,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-15,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-16,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-17,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-20,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-21,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-22,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-23,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-24,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-27,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-28,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-29,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-30,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2020-12-31,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0
+2021-01-03,11.119999885559082,11.300000190734863,11.079999923706055,11.300000190734863,357758.0
+2021-01-04,11.300000190734863,11.4399995803833,11.300000190734863,11.399999618530273,560886.0
+2021-01-05,11.399999618530273,11.399999618530273,11.199999809265137,11.300000190734863,482443.0
+2021-01-06,11.300000190734863,11.300000190734863,11.119999885559082,11.260000228881836,484281.0
+2021-01-07,11.239999771118164,11.300000190734863,11.180000305175781,11.300000190734863,222127.0
+2021-01-10,11.34000015258789,11.460000038146973,11.319999694824219,11.399999618530273,440097.0
+2021-01-11,11.420000076293945,11.539999961853027,11.399999618530273,11.5,430991.0
+2021-01-12,11.600000381469727,11.600000381469727,11.520000457763672,11.520000457763672,241094.0
+2021-01-13,11.5,11.5600004196167,11.5,11.520000457763672,203058.0
+2021-01-14,11.539999961853027,11.579999923706055,11.5,11.5600004196167,288606.0
+2021-01-17,11.15999984741211,11.34000015258789,11.15999984741211,11.34000015258789,519478.0
+2021-01-18,11.34000015258789,11.34000015258789,11.300000190734863,11.300000190734863,151257.0
+2021-01-19,11.319999694824219,11.4399995803833,11.319999694824219,11.359999656677246,201887.0
+2021-01-20,11.399999618530273,11.4399995803833,11.380000114440918,11.399999618530273,177883.0
+2021-01-21,11.460000038146973,11.460000038146973,11.399999618530273,11.420000076293945,95626.0
+2021-01-24,11.399999618530273,11.5,11.399999618530273,11.460000038146973,126532.0
+2021-01-25,11.399999618530273,11.420000076293945,11.399999618530273,11.399999618530273,88833.0
+2021-01-26,11.479999542236328,11.479999542236328,11.399999618530273,11.4399995803833,93393.0
+2021-01-27,11.4399995803833,11.539999961853027,11.4399995803833,11.520000457763672,549677.0
+2021-01-28,11.5,11.5600004196167,11.5,11.5,73411.0
+2021-01-31,11.5,11.539999961853027,11.420000076293945,11.420000076293945,239453.0
+2021-02-01,11.4399995803833,11.479999542236328,11.420000076293945,11.420000076293945,80037.0
+2021-02-02,11.5,11.5600004196167,11.460000038146973,11.479999542236328,113015.0
+2021-02-03,11.399999618530273,11.479999542236328,11.34000015258789,11.399999618530273,404900.0
+2021-02-04,11.319999694824219,11.5,11.15999984741211,11.5,301223.0
+2021-02-07,11.399999618530273,11.5,11.399999618530273,11.420000076293945,215757.0
+2021-02-08,11.479999542236328,11.5,11.460000038146973,11.479999542236328,153635.0
+2021-02-09,11.5,11.5,11.479999542236328,11.5,124499.0
+2021-02-10,11.5,11.520000457763672,11.4399995803833,11.460000038146973,134295.0
+2021-02-11,11.460000038146973,11.5,11.399999618530273,11.460000038146973,152897.0
+2021-02-14,11.460000038146973,11.5,11.4399995803833,11.5,222078.0
+2021-02-15,11.520000457763672,11.5600004196167,11.4399995803833,11.5,275765.0
+2021-02-16,11.5,11.5,11.4399995803833,11.479999542236328,171655.0
+2021-02-17,11.5,11.5600004196167,11.5,11.5600004196167,193234.0
+2021-02-18,11.520000457763672,11.539999961853027,11.4399995803833,11.5,361803.0
+2021-02-21,11.5600004196167,11.5600004196167,11.479999542236328,11.479999542236328,176049.0
+2021-02-22,11.5600004196167,11.5600004196167,11.399999618530273,11.420000076293945,683147.0
+2021-02-23,11.420000076293945,11.4399995803833,11.380000114440918,11.399999618530273,448500.0
+2021-02-24,11.4399995803833,11.460000038146973,11.359999656677246,11.4399995803833,431450.0
+2021-02-25,11.460000038146973,11.539999961853027,11.460000038146973,11.5,343363.0
+2021-02-28,11.5,11.5,11.460000038146973,11.460000038146973,130398.0
+2021-03-01,11.479999542236328,11.5600004196167,11.479999542236328,11.539999961853027,294234.0
+2021-03-02,11.520000457763672,11.5600004196167,11.5,11.5600004196167,88313.0
+2021-03-03,11.579999923706055,11.800000190734863,11.539999961853027,11.640000343322754,335094.0
+2021-03-04,11.619999885559082,11.800000190734863,11.600000381469727,11.680000305175781,114700.0
+2021-03-07,11.699999809265137,11.779999732971191,11.699999809265137,11.720000267028809,139015.0
+2021-03-08,11.760000228881836,11.779999732971191,11.579999923706055,11.65999984741211,466166.0
+2021-03-09,11.680000305175781,11.699999809265137,11.5600004196167,11.699999809265137,488328.0
+2021-03-10,11.619999885559082,11.699999809265137,11.5600004196167,11.600000381469727,396695.0
+2021-03-11,11.5,11.619999885559082,11.5,11.600000381469727,205727.0
+2021-03-14,11.619999885559082,11.699999809265137,11.619999885559082,11.699999809265137,105946.0
+2021-03-15,11.680000305175781,11.699999809265137,11.65999984741211,11.699999809265137,145791.0
+2021-03-16,11.699999809265137,11.800000190734863,11.65999984741211,11.699999809265137,306644.0
+2021-03-17,11.699999809265137,11.779999732971191,11.680000305175781,11.680000305175781,166446.0
+2021-03-18,11.760000228881836,11.760000228881836,11.720000267028809,11.760000228881836,63308.0
+2021-03-21,11.739999771118164,11.779999732971191,11.65999984741211,11.720000267028809,221641.0
+2021-03-22,11.739999771118164,11.779999732971191,11.680000305175781,11.760000228881836,130105.0
+2021-03-23,11.720000267028809,12.140000343322754,11.699999809265137,11.84000015258789,1076960.0
+2021-03-24,11.819999694824219,11.899999618530273,11.739999771118164,11.760000228881836,455437.0
+2021-03-25,11.779999732971191,11.819999694824219,11.739999771118164,11.819999694824219,256276.0
+2021-03-28,11.84000015258789,11.899999618530273,11.819999694824219,11.859999656677246,351768.0
+2021-03-29,11.859999656677246,11.9399995803833,11.859999656677246,11.9399995803833,203139.0
+2021-03-30,11.9399995803833,12.0,11.920000076293945,12.0,142174.0
+2021-03-31,12.0,12.079999923706055,11.9399995803833,12.0600004196167,452800.0
+2021-04-01,12.020000457763672,12.0600004196167,11.819999694824219,11.859999656677246,1194875.0
+2021-04-04,11.84000015258789,11.859999656677246,11.699999809265137,11.779999732971191,2369938.0
+2021-04-05,11.779999732971191,11.800000190734863,11.699999809265137,11.699999809265137,897471.0
+2021-04-06,11.779999732971191,11.779999732971191,11.680000305175781,11.680000305175781,693515.0
+2021-04-07,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0
+2021-04-08,11.699999809265137,11.779999732971191,11.699999809265137,11.699999809265137,464393.0
+2021-04-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2021-04-12,11.800000190734863,11.880000114440918,11.779999732971191,11.859999656677246,229200.0
+2021-04-13,11.859999656677246,11.920000076293945,11.760000228881836,11.880000114440918,363376.0
+2021-04-14,11.880000114440918,11.920000076293945,11.800000190734863,11.920000076293945,535320.0
+2021-04-15,11.899999618530273,12.0,11.899999618530273,11.979999542236328,743910.0
+2021-04-18,11.880000114440918,11.899999618530273,11.779999732971191,11.819999694824219,384374.0
+2021-04-19,11.84000015258789,11.880000114440918,11.699999809265137,11.859999656677246,248216.0
+2021-04-20,11.859999656677246,11.880000114440918,11.859999656677246,11.859999656677246,109228.0
+2021-04-21,11.899999618530273,11.960000038146973,11.880000114440918,11.960000038146973,337577.0
+2021-04-22,11.9399995803833,11.9399995803833,11.819999694824219,11.920000076293945,183874.0
+2021-04-25,11.920000076293945,11.979999542236328,11.899999618530273,11.899999618530273,228544.0
+2021-04-26,11.920000076293945,11.960000038146973,11.899999618530273,11.899999618530273,449196.0
+2021-04-27,11.920000076293945,11.920000076293945,11.880000114440918,11.920000076293945,258980.0
+2021-04-28,11.960000038146973,11.960000038146973,11.880000114440918,11.920000076293945,276052.0
+2021-04-29,11.899999618530273,11.960000038146973,11.899999618530273,11.899999618530273,232778.0
+2021-05-02,11.9399995803833,12.0,11.920000076293945,12.0,225209.0
+2021-05-03,12.039999961853027,12.100000381469727,12.0,12.039999961853027,211710.0
+2021-05-04,12.0600004196167,12.079999923706055,12.0,12.079999923706055,190015.0
+2021-05-05,12.079999923706055,12.239999771118164,12.0600004196167,12.0600004196167,215016.0
+2021-05-06,12.100000381469727,12.199999809265137,12.0600004196167,12.100000381469727,366609.0
+2021-05-09,12.100000381469727,12.100000381469727,12.020000457763672,12.079999923706055,291868.0
+2021-05-10,12.100000381469727,12.119999885559082,12.0600004196167,12.079999923706055,256760.0
+2021-05-17,12.199999809265137,12.5600004196167,12.140000343322754,12.460000038146973,447691.0
+2021-05-18,12.460000038146973,12.619999885559082,12.460000038146973,12.479999542236328,257852.0
+2021-05-19,12.579999923706055,12.600000381469727,12.5,12.579999923706055,93989.0
+2021-05-20,12.5600004196167,12.619999885559082,12.479999542236328,12.479999542236328,629061.0
+2021-05-23,12.539999961853027,12.65999984741211,12.460000038146973,12.5,426270.0
+2021-05-24,12.5,12.5,12.359999656677246,12.420000076293945,271244.0
+2021-05-25,12.4399995803833,12.460000038146973,12.420000076293945,12.460000038146973,161679.0
+2021-05-26,12.479999542236328,12.479999542236328,12.399999618530273,12.479999542236328,158086.0
+2021-05-27,12.479999542236328,12.479999542236328,12.300000190734863,12.34000015258789,500441.0
+2021-05-30,12.34000015258789,12.479999542236328,12.300000190734863,12.460000038146973,436297.0
+2021-05-31,12.600000381469727,12.600000381469727,12.460000038146973,12.479999542236328,167898.0
+2021-06-01,12.539999961853027,12.579999923706055,12.520000457763672,12.579999923706055,170595.0
+2021-06-02,12.579999923706055,12.579999923706055,12.520000457763672,12.539999961853027,62877.0
+2021-06-03,12.5600004196167,12.600000381469727,12.520000457763672,12.5600004196167,100177.0
+2021-06-06,12.600000381469727,12.600000381469727,12.539999961853027,12.579999923706055,163118.0
+2021-06-07,12.579999923706055,12.640000343322754,12.579999923706055,12.619999885559082,345271.0
+2021-06-08,12.539999961853027,12.579999923706055,12.399999618530273,12.520000457763672,439870.0
+2021-06-09,12.5600004196167,12.640000343322754,12.5600004196167,12.600000381469727,345057.0
+2021-06-10,12.640000343322754,12.699999809265137,12.600000381469727,12.699999809265137,210572.0
+2021-06-13,12.720000267028809,12.880000114440918,12.720000267028809,12.84000015258789,324172.0
+2021-06-14,12.880000114440918,12.9399995803833,12.819999694824219,12.880000114440918,335967.0
+2021-06-15,12.9399995803833,12.960000038146973,12.899999618530273,12.899999618530273,290606.0
+2021-06-16,13.300000190734863,13.819999694824219,13.300000190734863,13.479999542236328,1791072.0
+2021-06-17,13.5,13.520000457763672,13.34000015258789,13.380000114440918,709809.0
+2021-06-20,13.359999656677246,13.359999656677246,13.100000381469727,13.140000343322754,550876.0
+2021-06-21,13.0,13.220000267028809,13.0,13.199999809265137,519466.0
+2021-06-22,13.15999984741211,13.279999732971191,13.15999984741211,13.15999984741211,165804.0
+2021-06-23,13.180000305175781,13.260000228881836,13.0,13.100000381469727,251375.0
+2021-06-24,13.239999771118164,13.239999771118164,13.100000381469727,13.140000343322754,248592.0
+2021-06-27,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2021-06-28,13.100000381469727,13.220000267028809,13.0600004196167,13.199999809265137,322455.0
+2021-06-29,13.199999809265137,13.199999809265137,13.15999984741211,13.15999984741211,58777.0
+2021-06-30,13.15999984741211,13.420000076293945,13.15999984741211,13.239999771118164,544159.0
+2021-07-01,13.279999732971191,13.600000381469727,13.279999732971191,13.460000038146973,370076.0
+2021-07-04,13.460000038146973,13.600000381469727,13.300000190734863,13.420000076293945,656523.0
+2021-07-05,13.5,13.600000381469727,13.100000381469727,13.239999771118164,1025209.0
+2021-07-06,13.239999771118164,13.239999771118164,13.199999809265137,13.239999771118164,407460.0
+2021-07-07,13.239999771118164,13.260000228881836,13.239999771118164,13.260000228881836,291861.0
+2021-07-08,13.260000228881836,13.319999694824219,13.199999809265137,13.300000190734863,244774.0
+2021-07-11,13.319999694824219,13.359999656677246,13.079999923706055,13.119999885559082,468802.0
+2021-07-12,13.119999885559082,13.239999771118164,13.100000381469727,13.180000305175781,327682.0
+2021-07-13,13.239999771118164,13.699999809265137,13.239999771118164,13.300000190734863,988068.0
+2021-07-14,13.359999656677246,13.5,13.180000305175781,13.300000190734863,841159.0
+2021-07-15,13.300000190734863,13.380000114440918,13.260000228881836,13.359999656677246,306024.0
+2021-07-25,13.199999809265137,13.260000228881836,13.100000381469727,13.199999809265137,276798.0
+2021-07-26,13.34000015258789,13.5,13.199999809265137,13.199999809265137,338798.0
+2021-07-27,13.199999809265137,13.300000190734863,13.199999809265137,13.300000190734863,233389.0
+2021-07-28,13.260000228881836,13.359999656677246,13.220000267028809,13.34000015258789,126856.0
+2021-07-29,13.380000114440918,13.460000038146973,13.359999656677246,13.420000076293945,346850.0
+2021-08-01,13.260000228881836,13.4399995803833,13.260000228881836,13.4399995803833,265143.0
+2021-08-02,13.460000038146973,13.5,13.359999656677246,13.420000076293945,227368.0
+2021-08-03,13.399999618530273,13.899999618530273,13.399999618530273,13.5,973567.0
+2021-08-04,13.5,13.5600004196167,13.399999618530273,13.420000076293945,282878.0
+2021-08-05,13.420000076293945,13.5,13.399999618530273,13.460000038146973,262854.0
+2021-08-08,13.460000038146973,13.699999809265137,13.460000038146973,13.479999542236328,411658.0
+2021-08-09,13.720000267028809,13.720000267028809,13.479999542236328,13.539999961853027,312388.0
+2021-08-10,13.539999961853027,13.600000381469727,13.460000038146973,13.479999542236328,273943.0
+2021-08-11,13.479999542236328,13.539999961853027,13.460000038146973,13.5,126969.0
+2021-08-12,13.5,13.539999961853027,13.380000114440918,13.380000114440918,226482.0
+2021-08-15,13.380000114440918,13.4399995803833,13.380000114440918,13.399999618530273,134562.0
+2021-08-16,13.359999656677246,13.4399995803833,13.239999771118164,13.399999618530273,333868.0
+2021-08-17,13.300000190734863,13.380000114440918,13.300000190734863,13.380000114440918,53530.0
+2021-08-18,13.319999694824219,13.399999618530273,13.300000190734863,13.300000190734863,93726.0
+2021-08-19,13.359999656677246,13.359999656677246,13.300000190734863,13.300000190734863,209141.0
+2021-08-22,13.300000190734863,13.300000190734863,13.199999809265137,13.279999732971191,214227.0
+2021-08-23,13.300000190734863,13.380000114440918,13.119999885559082,13.119999885559082,237489.0
+2021-08-24,13.260000228881836,13.260000228881836,13.0,13.100000381469727,278044.0
+2021-08-25,13.119999885559082,13.119999885559082,12.979999542236328,12.979999542236328,415899.0
+2021-08-26,13.119999885559082,13.199999809265137,13.020000457763672,13.020000457763672,93757.0
+2021-08-29,13.119999885559082,13.300000190734863,13.079999923706055,13.079999923706055,83283.0
+2021-08-30,13.260000228881836,13.260000228881836,13.079999923706055,13.15999984741211,195227.0
+2021-08-31,13.15999984741211,13.279999732971191,13.15999984741211,13.239999771118164,133689.0
+2021-09-01,13.279999732971191,13.300000190734863,13.279999732971191,13.300000190734863,58185.0
+2021-09-02,13.300000190734863,13.4399995803833,13.279999732971191,13.359999656677246,438921.0
+2021-09-05,13.359999656677246,13.359999656677246,13.239999771118164,13.239999771118164,204883.0
+2021-09-06,13.239999771118164,13.260000228881836,13.15999984741211,13.239999771118164,668291.0
+2021-09-07,13.239999771118164,13.420000076293945,13.239999771118164,13.359999656677246,234117.0
+2021-09-08,13.399999618530273,13.420000076293945,13.34000015258789,13.420000076293945,187811.0
+2021-09-09,13.34000015258789,13.380000114440918,13.279999732971191,13.300000190734863,242785.0
+2021-09-12,13.300000190734863,13.34000015258789,13.220000267028809,13.319999694824219,230059.0
+2021-09-13,13.260000228881836,13.319999694824219,13.239999771118164,13.239999771118164,101516.0
+2021-09-14,13.279999732971191,13.300000190734863,13.260000228881836,13.260000228881836,58265.0
+2021-09-15,13.319999694824219,13.380000114440918,13.319999694824219,13.380000114440918,202039.0
+2021-09-16,13.380000114440918,13.399999618530273,13.359999656677246,13.399999618530273,157456.0
+2021-09-19,13.239999771118164,13.380000114440918,13.239999771118164,13.300000190734863,205978.0
+2021-09-20,13.300000190734863,13.319999694824219,13.239999771118164,13.260000228881836,108014.0
+2021-09-21,13.199999809265137,13.34000015258789,13.119999885559082,13.239999771118164,210495.0
+2021-09-22,13.300000190734863,13.319999694824219,13.300000190734863,13.300000190734863,57462.0
+2021-09-26,13.300000190734863,13.5600004196167,13.300000190734863,13.5,481015.0
+2021-09-27,13.399999618530273,13.5,13.380000114440918,13.380000114440918,118695.0
+2021-09-28,13.380000114440918,13.720000267028809,13.359999656677246,13.460000038146973,563346.0
+2021-09-29,13.5,13.600000381469727,13.359999656677246,13.380000114440918,381255.0
+2021-09-30,13.399999618530273,13.399999618530273,13.34000015258789,13.34000015258789,307619.0
+2021-10-03,13.4399995803833,13.539999961853027,13.300000190734863,13.300000190734863,666589.0
+2021-10-04,13.4399995803833,13.4399995803833,13.15999984741211,13.15999984741211,658399.0
+2021-10-05,13.220000267028809,13.300000190734863,12.979999542236328,13.119999885559082,570515.0
+2021-10-06,13.180000305175781,13.199999809265137,13.15999984741211,13.180000305175781,229655.0
+2021-10-07,13.180000305175781,13.199999809265137,13.119999885559082,13.15999984741211,133820.0
+2021-10-10,13.199999809265137,13.279999732971191,13.15999984741211,13.239999771118164,313918.0
+2021-10-11,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0.0
+2021-10-12,13.199999809265137,13.220000267028809,13.180000305175781,13.199999809265137,198999.0
+2021-10-13,13.260000228881836,13.319999694824219,13.220000267028809,13.260000228881836,237589.0
+2021-10-14,13.319999694824219,13.319999694824219,13.199999809265137,13.279999732971191,91633.0
+2021-10-17,13.300000190734863,13.380000114440918,13.260000228881836,13.380000114440918,389433.0
+2021-10-18,13.199999809265137,13.239999771118164,13.180000305175781,13.220000267028809,261117.0
+2021-10-19,13.239999771118164,13.239999771118164,13.180000305175781,13.220000267028809,83639.0
+2021-10-20,13.239999771118164,13.239999771118164,13.180000305175781,13.180000305175781,47231.0
+2021-10-21,13.260000228881836,13.260000228881836,13.100000381469727,13.15999984741211,81586.0
+2021-10-24,13.180000305175781,13.239999771118164,13.15999984741211,13.180000305175781,260178.0
+2021-10-25,13.220000267028809,13.239999771118164,13.140000343322754,13.140000343322754,121006.0
+2021-10-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,82047.0
+2021-10-27,13.199999809265137,13.220000267028809,13.180000305175781,13.180000305175781,69432.0
+2021-10-28,13.15999984741211,13.239999771118164,13.140000343322754,13.180000305175781,136519.0
+2021-10-31,13.220000267028809,13.239999771118164,13.15999984741211,13.220000267028809,125239.0
+2021-11-01,13.220000267028809,13.220000267028809,13.15999984741211,13.15999984741211,172979.0
+2021-11-02,13.220000267028809,13.220000267028809,13.180000305175781,13.220000267028809,54958.0
+2021-11-03,13.15999984741211,13.180000305175781,13.140000343322754,13.140000343322754,116527.0
+2021-11-04,13.15999984741211,13.220000267028809,13.15999984741211,13.220000267028809,47674.0
+2021-11-07,13.199999809265137,13.220000267028809,13.140000343322754,13.15999984741211,74493.0
+2021-11-08,13.15999984741211,13.220000267028809,13.15999984741211,13.15999984741211,86226.0
+2021-11-09,13.140000343322754,13.199999809265137,13.140000343322754,13.199999809265137,67026.0
+2021-11-10,13.15999984741211,13.199999809265137,13.140000343322754,13.180000305175781,75421.0
+2021-11-11,13.15999984741211,13.220000267028809,13.140000343322754,13.180000305175781,70763.0
+2021-11-14,13.180000305175781,13.220000267028809,13.180000305175781,13.220000267028809,124593.0
+2021-11-15,13.199999809265137,13.260000228881836,13.199999809265137,13.260000228881836,253927.0
+2021-11-16,13.260000228881836,13.300000190734863,13.199999809265137,13.220000267028809,90573.0
+2021-11-17,13.279999732971191,13.300000190734863,13.260000228881836,13.279999732971191,154319.0
+2021-11-18,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0
+2021-11-21,13.15999984741211,13.199999809265137,13.140000343322754,13.140000343322754,128172.0
+2021-11-22,13.100000381469727,13.180000305175781,13.100000381469727,13.15999984741211,198988.0
+2021-11-23,13.119999885559082,13.180000305175781,13.119999885559082,13.180000305175781,60000.0
+2021-11-24,13.199999809265137,13.260000228881836,13.199999809265137,13.239999771118164,74944.0
+2021-11-25,13.239999771118164,13.260000228881836,13.199999809265137,13.239999771118164,77995.0
+2021-11-28,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0.0
+2021-11-29,13.0600004196167,13.119999885559082,13.0600004196167,13.100000381469727,124728.0
+2021-11-30,13.020000457763672,13.140000343322754,13.020000457763672,13.100000381469727,75078.0
+2021-12-01,13.140000343322754,13.140000343322754,13.0,13.119999885559082,117214.0
+2021-12-02,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0.0
+2021-12-05,13.140000343322754,13.140000343322754,13.100000381469727,13.119999885559082,286368.0
+2021-12-06,13.119999885559082,13.180000305175781,13.119999885559082,13.180000305175781,139207.0
+2021-12-07,13.15999984741211,13.199999809265137,13.15999984741211,13.199999809265137,245759.0
+2021-12-08,13.180000305175781,13.220000267028809,13.15999984741211,13.199999809265137,296812.0
+2021-12-09,13.199999809265137,13.199999809265137,13.180000305175781,13.199999809265137,62782.0
+2021-12-12,13.199999809265137,13.199999809265137,13.180000305175781,13.199999809265137,93610.0
+2021-12-13,13.199999809265137,13.220000267028809,13.15999984741211,13.220000267028809,178133.0
+2021-12-14,13.220000267028809,13.220000267028809,13.180000305175781,13.199999809265137,173725.0
+2021-12-15,13.180000305175781,13.239999771118164,13.180000305175781,13.239999771118164,173846.0
+2021-12-16,13.239999771118164,13.260000228881836,13.180000305175781,13.180000305175781,614142.0
+2021-12-19,13.220000267028809,13.260000228881836,13.220000267028809,13.239999771118164,194001.0
+2021-12-20,13.199999809265137,13.239999771118164,13.119999885559082,13.119999885559082,207652.0
+2021-12-21,13.15999984741211,13.15999984741211,13.100000381469727,13.140000343322754,209552.0
+2021-12-22,13.140000343322754,13.15999984741211,13.0600004196167,13.0600004196167,308415.0
+2021-12-23,13.0600004196167,13.100000381469727,12.9399995803833,12.9399995803833,313198.0
+2021-12-26,12.979999542236328,12.979999542236328,12.779999732971191,12.899999618530273,346827.0
+2021-12-27,12.899999618530273,12.899999618530273,12.600000381469727,12.800000190734863,242141.0
+2021-12-28,12.800000190734863,12.84000015258789,12.479999542236328,12.479999542236328,974119.0
+2021-12-29,12.520000457763672,12.539999961853027,12.100000381469727,12.300000190734863,682218.0
+2021-12-30,12.399999618530273,12.800000190734863,12.399999618530273,12.699999809265137,371072.0
+2022-01-02,12.800000190734863,12.920000076293945,12.479999542236328,12.600000381469727,255546.0
+2022-01-03,12.800000190734863,12.800000190734863,12.699999809265137,12.720000267028809,250743.0
+2022-01-04,12.84000015258789,12.880000114440918,12.520000457763672,12.739999771118164,234199.0
+2022-01-05,12.760000228881836,12.779999732971191,12.739999771118164,12.760000228881836,180711.0
+2022-01-06,12.779999732971191,12.779999732971191,12.699999809265137,12.760000228881836,280455.0
+2022-01-09,12.739999771118164,12.800000190734863,12.739999771118164,12.800000190734863,157265.0
+2022-01-10,12.760000228881836,12.819999694824219,12.739999771118164,12.800000190734863,126991.0
+2022-01-11,12.800000190734863,12.84000015258789,12.739999771118164,12.84000015258789,106599.0
+2022-01-12,12.819999694824219,12.979999542236328,12.800000190734863,12.979999542236328,157743.0
+2022-01-13,12.979999542236328,13.0600004196167,12.979999542236328,13.0600004196167,199446.0
+2022-01-16,13.0600004196167,13.100000381469727,13.0,13.079999923706055,409013.0
+2022-01-17,13.0,13.0,12.84000015258789,12.9399995803833,294810.0
+2022-01-18,13.0,13.0,12.899999618530273,12.899999618530273,151869.0
+2022-01-19,12.9399995803833,12.9399995803833,12.899999618530273,12.899999618530273,142011.0
+2022-01-20,12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,126953.0
+2022-01-23,12.880000114440918,12.880000114440918,12.65999984741211,12.720000267028809,395553.0
+2022-01-24,12.720000267028809,12.800000190734863,12.5600004196167,12.579999923706055,548121.0
+2022-01-25,12.600000381469727,12.680000305175781,12.539999961853027,12.579999923706055,105632.0
+2022-01-26,12.520000457763672,12.579999923706055,12.5,12.520000457763672,422141.0
+2022-01-27,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2022-01-30,12.5600004196167,12.5600004196167,12.5,12.520000457763672,140916.0
+2022-01-31,12.539999961853027,12.65999984741211,12.539999961853027,12.640000343322754,144214.0
+2022-02-01,12.600000381469727,12.640000343322754,12.539999961853027,12.539999961853027,195226.0
+2022-02-02,12.619999885559082,12.699999809265137,12.600000381469727,12.600000381469727,193768.0
+2022-02-03,12.600000381469727,12.739999771118164,12.600000381469727,12.699999809265137,111768.0
+2022-02-06,12.699999809265137,12.760000228881836,12.619999885559082,12.760000228881836,81657.0
+2022-02-07,12.760000228881836,12.800000190734863,12.760000228881836,12.800000190734863,75376.0
+2022-02-08,12.800000190734863,12.800000190734863,12.760000228881836,12.779999732971191,78326.0
+2022-02-09,12.800000190734863,12.819999694824219,12.779999732971191,12.779999732971191,59202.0
+2022-02-10,12.720000267028809,12.819999694824219,12.720000267028809,12.800000190734863,98882.0
+2022-02-13,12.699999809265137,12.760000228881836,12.579999923706055,12.720000267028809,389850.0
+2022-02-14,12.720000267028809,12.779999732971191,12.65999984741211,12.699999809265137,141749.0
+2022-02-15,12.699999809265137,12.760000228881836,12.699999809265137,12.720000267028809,113635.0
+2022-02-16,12.800000190734863,12.819999694824219,12.720000267028809,12.800000190734863,181209.0
+2022-02-17,12.819999694824219,12.84000015258789,12.779999732971191,12.819999694824219,168935.0
+2022-02-20,12.819999694824219,12.84000015258789,12.699999809265137,12.739999771118164,342997.0
+2022-02-21,12.699999809265137,12.819999694824219,12.699999809265137,12.739999771118164,140388.0
+2022-02-23,12.739999771118164,12.779999732971191,12.65999984741211,12.65999984741211,215831.0
+2022-02-24,12.600000381469727,12.619999885559082,12.5,12.5600004196167,501649.0
+2022-02-27,12.859999656677246,12.859999656677246,12.5,12.5,297383.0
+2022-02-28,12.619999885559082,12.619999885559082,12.5600004196167,12.619999885559082,79461.0
+2022-03-01,12.640000343322754,12.640000343322754,12.579999923706055,12.600000381469727,133545.0
+2022-03-02,12.600000381469727,12.640000343322754,12.479999542236328,12.5,514701.0
+2022-03-03,12.600000381469727,12.600000381469727,12.479999542236328,12.5,289201.0
+2022-03-06,12.520000457763672,12.579999923706055,12.420000076293945,12.479999542236328,339524.0
+2022-03-07,12.479999542236328,12.520000457763672,12.460000038146973,12.5,205165.0
+2022-03-08,12.539999961853027,12.579999923706055,12.520000457763672,12.5600004196167,102388.0
+2022-03-09,12.600000381469727,12.65999984741211,12.600000381469727,12.600000381469727,211399.0
+2022-03-10,12.640000343322754,12.739999771118164,12.5600004196167,12.5600004196167,323474.0
+2022-03-13,12.640000343322754,12.680000305175781,12.420000076293945,12.4399995803833,416051.0
+2022-03-14,12.460000038146973,12.539999961853027,12.380000114440918,12.539999961853027,244190.0
+2022-03-15,12.520000457763672,12.5600004196167,12.399999618530273,12.4399995803833,180254.0
+2022-03-16,12.4399995803833,12.579999923706055,12.4399995803833,12.579999923706055,161508.0
+2022-03-17,12.5600004196167,12.640000343322754,12.5,12.600000381469727,268411.0
+2022-03-20,12.579999923706055,12.640000343322754,12.5600004196167,12.640000343322754,152629.0
+2022-03-21,12.640000343322754,12.640000343322754,12.5,12.5,257774.0
+2022-03-22,12.600000381469727,12.600000381469727,12.399999618530273,12.420000076293945,616518.0
+2022-03-23,12.4399995803833,12.520000457763672,12.420000076293945,12.460000038146973,171960.0
+2022-03-24,12.5,12.539999961853027,12.319999694824219,12.34000015258789,447298.0
+2022-03-27,12.420000076293945,12.5,12.399999618530273,12.479999542236328,353898.0
+2022-03-28,12.479999542236328,12.5600004196167,12.479999542236328,12.520000457763672,137581.0
+2022-03-29,12.539999961853027,12.579999923706055,12.5,12.579999923706055,133783.0
+2022-03-30,12.579999923706055,12.640000343322754,12.539999961853027,12.640000343322754,120160.0
+2022-03-31,12.65999984741211,12.800000190734863,12.640000343322754,12.800000190734863,365335.0
+2022-04-03,13.0,13.0,12.739999771118164,12.819999694824219,237867.0
+2022-04-04,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2022-04-05,12.9399995803833,12.979999542236328,12.5,12.699999809265137,1125868.0
+2022-04-06,12.960000038146973,12.960000038146973,12.699999809265137,12.899999618530273,209105.0
+2022-04-07,12.899999618530273,12.899999618530273,12.739999771118164,12.84000015258789,167389.0
+2022-04-10,12.859999656677246,12.859999656677246,12.699999809265137,12.760000228881836,191898.0
+2022-04-11,12.760000228881836,12.800000190734863,12.65999984741211,12.699999809265137,183406.0
+2022-04-12,12.699999809265137,12.779999732971191,12.699999809265137,12.720000267028809,125302.0
+2022-04-13,12.720000267028809,12.899999618530273,12.720000267028809,12.899999618530273,446303.0
+2022-04-14,12.899999618530273,12.960000038146973,12.819999694824219,12.960000038146973,486609.0
+2022-04-17,12.960000038146973,12.960000038146973,12.800000190734863,12.880000114440918,333342.0
+2022-04-18,12.720000267028809,12.739999771118164,12.600000381469727,12.600000381469727,477171.0
+2022-04-19,12.619999885559082,12.65999984741211,12.5,12.520000457763672,989231.0
+2022-04-20,12.680000305175781,12.680000305175781,12.5,12.520000457763672,128923.0
+2022-04-21,12.539999961853027,12.539999961853027,12.460000038146973,12.460000038146973,196015.0
+2022-04-24,12.479999542236328,12.479999542236328,12.359999656677246,12.359999656677246,418208.0
+2022-04-25,12.380000114440918,12.4399995803833,12.300000190734863,12.300000190734863,344219.0
+2022-04-26,12.300000190734863,12.380000114440918,12.279999732971191,12.380000114440918,238759.0
+2022-04-27,12.380000114440918,12.399999618530273,12.279999732971191,12.319999694824219,341115.0
+2022-04-28,12.319999694824219,12.380000114440918,12.279999732971191,12.34000015258789,199653.0
+2022-05-08,12.34000015258789,12.359999656677246,12.260000228881836,12.279999732971191,346103.0
+2022-05-09,12.300000190734863,12.319999694824219,12.260000228881836,12.319999694824219,238171.0
+2022-05-10,12.300000190734863,12.300000190734863,12.15999984741211,12.199999809265137,387234.0
+2022-05-11,12.260000228881836,12.359999656677246,12.239999771118164,12.359999656677246,182518.0
+2022-05-12,12.260000228881836,12.359999656677246,12.119999885559082,12.119999885559082,276015.0
+2022-05-15,12.15999984741211,12.279999732971191,12.15999984741211,12.239999771118164,148113.0
+2022-05-16,12.199999809265137,12.239999771118164,12.0,12.079999923706055,420012.0
+2022-05-17,12.140000343322754,12.140000343322754,11.960000038146973,12.020000457763672,286540.0
+2022-05-18,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
+2022-05-19,11.979999542236328,12.0,11.899999618530273,11.960000038146973,351801.0
+2022-05-22,11.960000038146973,11.979999542236328,11.899999618530273,11.920000076293945,206464.0
+2022-05-23,11.920000076293945,11.920000076293945,11.760000228881836,11.84000015258789,342371.0
+2022-05-24,11.800000190734863,11.880000114440918,11.739999771118164,11.800000190734863,222488.0
+2022-05-25,11.779999732971191,11.979999542236328,11.779999732971191,11.899999618530273,173913.0
+2022-05-26,11.920000076293945,11.9399995803833,11.84000015258789,11.880000114440918,243369.0
+2022-05-29,11.9399995803833,11.9399995803833,11.84000015258789,11.84000015258789,230395.0
+2022-05-30,11.899999618530273,11.899999618530273,11.760000228881836,11.760000228881836,378130.0
+2022-05-31,11.800000190734863,11.920000076293945,11.739999771118164,11.760000228881836,339929.0
+2022-06-01,11.779999732971191,11.84000015258789,11.760000228881836,11.800000190734863,104352.0
+2022-06-02,11.800000190734863,11.84000015258789,11.739999771118164,11.739999771118164,169743.0
+2022-06-05,11.699999809265137,11.800000190734863,11.680000305175781,11.699999809265137,390366.0
+2022-06-06,11.699999809265137,11.699999809265137,11.65999984741211,11.699999809265137,191741.0
+2022-06-07,11.699999809265137,11.699999809265137,11.619999885559082,11.65999984741211,186466.0
+2022-06-08,11.65999984741211,11.65999984741211,11.220000267028809,11.300000190734863,1228746.0
+2022-06-09,11.279999732971191,11.279999732971191,10.960000038146973,10.960000038146973,1243181.0
+2022-06-12,10.9399995803833,10.9399995803833,10.479999542236328,10.5,1315189.0
+2022-06-13,10.579999923706055,10.600000381469727,10.260000228881836,10.34000015258789,758674.0
+2022-06-14,10.34000015258789,10.34000015258789,10.0,10.079999923706055,1178433.0
+2022-06-15,10.220000267028809,10.220000267028809,10.039999961853027,10.100000381469727,741659.0
+2022-06-16,10.180000305175781,10.180000305175781,9.970000267028809,10.020000457763672,1043140.0
+2022-06-19,10.079999923706055,10.140000343322754,9.960000038146973,10.0,666963.0
+2022-06-20,10.020000457763672,10.039999961853027,9.979999542236328,10.0,534448.0
+2022-06-21,10.079999923706055,10.140000343322754,10.0600004196167,10.140000343322754,469145.0
+2022-06-22,10.220000267028809,10.260000228881836,10.140000343322754,10.180000305175781,332256.0
+2022-06-23,10.260000228881836,10.880000114440918,10.180000305175781,10.699999809265137,741636.0
+2022-06-26,10.699999809265137,11.0,10.699999809265137,10.979999542236328,386791.0
+2022-06-27,11.0,11.0,10.819999694824219,10.819999694824219,367404.0
+2022-06-28,10.880000114440918,11.020000457763672,10.880000114440918,10.9399995803833,168754.0
+2022-06-29,11.020000457763672,11.020000457763672,10.920000076293945,10.979999542236328,186299.0
+2022-06-30,11.0,11.0,10.9399995803833,10.9399995803833,178627.0
+2022-07-03,10.960000038146973,11.0,10.960000038146973,10.960000038146973,163825.0
+2022-07-04,10.960000038146973,11.100000381469727,10.960000038146973,11.020000457763672,252729.0
+2022-07-05,11.020000457763672,11.420000076293945,10.979999542236328,11.300000190734863,333362.0
+2022-07-06,11.300000190734863,11.300000190734863,11.199999809265137,11.239999771118164,148376.0
+2022-07-13,11.220000267028809,11.239999771118164,11.180000305175781,11.180000305175781,91810.0
+2022-07-14,11.220000267028809,11.220000267028809,11.039999961853027,11.079999923706055,137249.0
+2022-07-17,11.180000305175781,11.239999771118164,11.079999923706055,11.100000381469727,201582.0
+2022-07-18,11.0,11.0,10.84000015258789,10.9399995803833,147139.0
+2022-07-19,10.979999542236328,10.979999542236328,10.960000038146973,10.960000038146973,95987.0
+2022-07-20,10.960000038146973,10.960000038146973,10.899999618530273,10.920000076293945,115312.0
+2022-07-21,10.979999542236328,10.979999542236328,10.899999618530273,10.899999618530273,102492.0
+2022-07-24,10.920000076293945,10.960000038146973,10.880000114440918,10.9399995803833,96386.0
+2022-07-25,10.979999542236328,11.0,10.979999542236328,10.979999542236328,69050.0
+2022-07-26,11.0,11.020000457763672,10.979999542236328,10.979999542236328,189717.0
+2022-07-27,11.0,11.020000457763672,10.920000076293945,10.9399995803833,100137.0
+2022-07-28,11.020000457763672,11.020000457763672,11.0,11.020000457763672,82870.0
+2022-07-31,11.039999961853027,11.100000381469727,11.039999961853027,11.100000381469727,80988.0
+2022-08-01,11.100000381469727,11.140000343322754,11.100000381469727,11.119999885559082,152703.0
+2022-08-02,11.119999885559082,11.119999885559082,11.079999923706055,11.100000381469727,173694.0
+2022-08-03,11.100000381469727,11.140000343322754,11.100000381469727,11.100000381469727,93384.0
+2022-08-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,44036.0
+2022-08-07,11.140000343322754,11.199999809265137,11.100000381469727,11.15999984741211,192750.0
+2022-08-08,11.180000305175781,11.220000267028809,11.180000305175781,11.220000267028809,67449.0
+2022-08-09,11.199999809265137,11.199999809265137,11.140000343322754,11.180000305175781,75842.0
+2022-08-10,11.140000343322754,11.15999984741211,11.079999923706055,11.15999984741211,266874.0
+2022-08-11,11.140000343322754,11.15999984741211,11.079999923706055,11.15999984741211,88489.0
+2022-08-14,11.199999809265137,11.199999809265137,11.15999984741211,11.180000305175781,112950.0
+2022-08-15,11.180000305175781,11.199999809265137,11.15999984741211,11.180000305175781,63585.0
+2022-08-16,11.220000267028809,11.220000267028809,11.140000343322754,11.199999809265137,136149.0
+2022-08-17,11.220000267028809,11.220000267028809,11.15999984741211,11.15999984741211,295228.0
+2022-08-18,11.15999984741211,11.220000267028809,11.15999984741211,11.199999809265137,111564.0
+2022-08-21,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2022-08-22,11.199999809265137,11.5,11.180000305175781,11.300000190734863,290066.0
+2022-08-23,11.579999923706055,11.579999923706055,11.300000190734863,11.399999618530273,213941.0
+2022-08-24,11.220000267028809,11.300000190734863,11.220000267028809,11.279999732971191,56261.0
+2022-08-25,11.319999694824219,11.420000076293945,11.300000190734863,11.399999618530273,97034.0
+2022-08-28,11.319999694824219,11.399999618530273,11.260000228881836,11.399999618530273,93722.0
+2022-08-29,11.399999618530273,11.420000076293945,11.359999656677246,11.420000076293945,131058.0
+2022-08-30,11.5,11.5,11.380000114440918,11.399999618530273,112475.0
+2022-08-31,11.4399995803833,11.4399995803833,11.380000114440918,11.399999618530273,168928.0
+2022-09-01,11.319999694824219,11.420000076293945,11.300000190734863,11.420000076293945,143114.0
+2022-09-04,11.300000190734863,11.319999694824219,11.300000190734863,11.300000190734863,77640.0
+2022-09-05,11.319999694824219,11.399999618530273,11.319999694824219,11.34000015258789,100124.0
+2022-09-06,11.34000015258789,11.420000076293945,11.319999694824219,11.319999694824219,97616.0
+2022-09-07,11.359999656677246,11.420000076293945,11.300000190734863,11.34000015258789,170037.0
+2022-09-08,11.34000015258789,11.34000015258789,11.319999694824219,11.319999694824219,65211.0
+2022-09-11,11.359999656677246,11.420000076293945,11.319999694824219,11.380000114440918,181267.0
+2022-09-12,11.420000076293945,11.4399995803833,11.399999618530273,11.4399995803833,68138.0
+2022-09-13,11.460000038146973,11.5,11.460000038146973,11.5,121680.0
+2022-09-14,11.420000076293945,11.479999542236328,11.420000076293945,11.460000038146973,88510.0
+2022-09-15,11.4399995803833,11.460000038146973,11.420000076293945,11.4399995803833,75661.0
+2022-09-18,11.420000076293945,11.420000076293945,11.319999694824219,11.359999656677246,268802.0
+2022-09-19,11.34000015258789,11.380000114440918,11.34000015258789,11.380000114440918,108383.0
+2022-09-20,11.380000114440918,11.399999618530273,11.34000015258789,11.380000114440918,96439.0
+2022-09-21,11.399999618530273,11.399999618530273,11.34000015258789,11.34000015258789,95567.0
+2022-09-25,11.180000305175781,11.180000305175781,10.800000190734863,10.899999618530273,658927.0
+2022-09-26,10.779999732971191,10.9399995803833,10.779999732971191,10.9399995803833,211048.0
+2022-09-27,10.9399995803833,11.0600004196167,10.9399995803833,11.0,191180.0
+2022-09-28,11.100000381469727,11.100000381469727,10.979999542236328,10.979999542236328,352324.0
+2022-09-29,11.020000457763672,11.0600004196167,10.880000114440918,11.0,396400.0
+2022-10-02,11.020000457763672,11.039999961853027,10.979999542236328,11.020000457763672,253854.0
+2022-10-03,11.0,11.0,10.899999618530273,10.9399995803833,399104.0
+2022-10-04,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0
+2022-10-05,10.979999542236328,11.0,10.899999618530273,10.920000076293945,235697.0
+2022-10-06,10.920000076293945,10.920000076293945,10.600000381469727,10.760000228881836,607040.0
+2022-10-09,10.800000190734863,10.800000190734863,10.5,10.640000343322754,441584.0
+2022-10-10,10.579999923706055,10.640000343322754,10.539999961853027,10.640000343322754,220468.0
+2022-10-11,10.619999885559082,10.65999984741211,10.600000381469727,10.65999984741211,163395.0
+2022-10-12,10.699999809265137,10.699999809265137,10.65999984741211,10.680000305175781,128212.0
+2022-10-13,10.680000305175781,10.699999809265137,10.619999885559082,10.699999809265137,148497.0
+2022-10-16,10.699999809265137,10.800000190734863,10.65999984741211,10.800000190734863,287679.0
+2022-10-17,10.579999923706055,10.579999923706055,10.399999618530273,10.520000457763672,540933.0
+2022-10-18,10.520000457763672,10.5600004196167,10.5,10.539999961853027,126717.0
+2022-10-19,10.579999923706055,10.579999923706055,10.520000457763672,10.539999961853027,55404.0
+2022-10-20,10.5600004196167,10.5600004196167,10.539999961853027,10.5600004196167,79656.0
+2022-10-23,10.5600004196167,10.5600004196167,10.5,10.520000457763672,139541.0
+2022-10-24,10.520000457763672,10.539999961853027,10.5,10.539999961853027,271972.0
+2022-10-25,10.539999961853027,10.539999961853027,10.5,10.539999961853027,122579.0
+2022-10-26,10.539999961853027,10.539999961853027,10.5,10.539999961853027,183432.0
+2022-10-27,10.539999961853027,10.539999961853027,10.5,10.520000457763672,191256.0
+2022-10-30,10.520000457763672,10.539999961853027,10.5,10.5,86568.0
+2022-10-31,10.5,10.5,10.5,10.5,0.0
+2022-11-01,10.5,10.520000457763672,10.5,10.5,98658.0
+2022-11-02,10.520000457763672,10.539999961853027,10.479999542236328,10.539999961853027,163301.0
+2022-11-03,10.5,10.520000457763672,10.460000038146973,10.460000038146973,177353.0
+2022-11-06,10.479999542236328,10.479999542236328,10.199999809265137,10.199999809265137,343741.0
+2022-11-07,10.199999809265137,10.220000267028809,9.989999771118164,10.020000457763672,946853.0
+2022-11-08,10.039999961853027,10.100000381469727,10.039999961853027,10.079999923706055,138379.0
+2022-11-09,10.140000343322754,10.260000228881836,10.100000381469727,10.260000228881836,160281.0
+2022-11-10,10.180000305175781,10.180000305175781,10.020000457763672,10.0600004196167,167008.0
+2022-11-13,10.119999885559082,10.140000343322754,10.0,10.140000343322754,265136.0
+2022-11-14,10.140000343322754,10.140000343322754,10.0,10.020000457763672,511276.0
+2022-11-15,10.0,10.020000457763672,10.0,10.0,304908.0
+2022-11-16,10.0,10.039999961853027,9.979999542236328,10.039999961853027,319916.0
+2022-11-17,10.020000457763672,10.020000457763672,9.979999542236328,9.979999542236328,264457.0
+2022-11-20,10.020000457763672,10.039999961853027,10.020000457763672,10.039999961853027,287592.0
+2022-11-21,10.0600004196167,10.180000305175781,10.0600004196167,10.180000305175781,281559.0
+2022-11-22,10.0600004196167,10.119999885559082,10.020000457763672,10.100000381469727,181714.0
+2022-11-24,10.039999961853027,10.15999984741211,10.039999961853027,10.100000381469727,45412.0
+2022-11-27,10.140000343322754,10.140000343322754,10.039999961853027,10.039999961853027,78958.0
+2022-11-28,10.079999923706055,10.079999923706055,10.039999961853027,10.079999923706055,49777.0
+2022-11-29,10.100000381469727,10.15999984741211,10.079999923706055,10.15999984741211,121444.0
+2022-11-30,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0
+2022-12-01,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0
+2022-12-04,10.180000305175781,10.239999771118164,10.180000305175781,10.239999771118164,654339.0
+2022-12-05,10.239999771118164,10.260000228881836,10.119999885559082,10.119999885559082,138112.0
+2022-12-06,10.119999885559082,10.239999771118164,10.100000381469727,10.15999984741211,77027.0
+2022-12-07,10.140000343322754,10.140000343322754,10.100000381469727,10.100000381469727,61281.0
+2022-12-08,10.100000381469727,10.140000343322754,10.0600004196167,10.100000381469727,108941.0
+2022-12-11,10.180000305175781,10.180000305175781,10.0600004196167,10.140000343322754,63662.0
+2022-12-12,10.039999961853027,10.100000381469727,10.039999961853027,10.100000381469727,137677.0
+2022-12-13,10.079999923706055,10.180000305175781,10.079999923706055,10.180000305175781,47817.0
+2022-12-14,10.15999984741211,10.199999809265137,10.140000343322754,10.180000305175781,144343.0
+2022-12-15,10.199999809265137,10.239999771118164,10.180000305175781,10.239999771118164,48069.0
+2022-12-18,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,36633.0
+2022-12-19,10.199999809265137,10.199999809265137,10.119999885559082,10.180000305175781,58065.0
+2022-12-20,10.100000381469727,10.180000305175781,10.020000457763672,10.180000305175781,94021.0
+2022-12-21,10.140000343322754,10.140000343322754,10.0600004196167,10.0600004196167,29465.0
+2022-12-22,10.100000381469727,10.15999984741211,10.0600004196167,10.0600004196167,39872.0
+2022-12-25,10.15999984741211,10.15999984741211,10.140000343322754,10.140000343322754,36871.0
+2022-12-26,10.100000381469727,10.119999885559082,10.100000381469727,10.100000381469727,58412.0
+2022-12-27,10.119999885559082,10.199999809265137,10.119999885559082,10.199999809265137,63331.0
+2022-12-28,10.15999984741211,10.15999984741211,10.140000343322754,10.140000343322754,57366.0
+2022-12-29,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,67883.0
+2023-01-01,10.199999809265137,10.199999809265137,10.180000305175781,10.199999809265137,68190.0
+2023-01-02,10.199999809265137,10.199999809265137,9.979999542236328,9.979999542236328,985564.0
+2023-01-03,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0.0
+2023-01-04,10.0,10.020000457763672,9.949999809265137,9.979999542236328,231951.0
+2023-01-05,9.979999542236328,10.0,9.979999542236328,9.989999771118164,114796.0
+2023-01-08,10.0,10.039999961853027,9.960000038146973,9.960000038146973,205497.0
+2023-01-09,10.020000457763672,10.020000457763672,10.0,10.0,169490.0
+2023-01-10,10.020000457763672,10.039999961853027,10.0,10.039999961853027,54390.0
+2023-01-11,10.039999961853027,10.039999961853027,10.020000457763672,10.020000457763672,47545.0
+2023-01-12,10.020000457763672,10.039999961853027,10.0,10.020000457763672,114603.0
+2023-01-15,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0
+2023-01-16,9.949999809265137,9.949999809265137,9.859999656677246,9.899999618530273,179891.0
+2023-01-17,9.899999618530273,9.899999618530273,9.84000015258789,9.850000381469727,126954.0
+2023-01-18,9.899999618530273,9.899999618530273,9.84000015258789,9.850000381469727,126954.0
+2023-01-19,9.630000114440918,9.739999771118164,9.630000114440918,9.649999618530273,398460.0
+2023-01-22,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2023-01-23,9.649999618530273,9.649999618530273,9.5600004196167,9.579999923706055,174695.0
+2023-01-24,9.579999923706055,9.640000343322754,9.579999923706055,9.640000343322754,228952.0
+2023-01-25,9.699999809265137,9.729999542236328,9.680000305175781,9.699999809265137,172437.0
+2023-01-26,9.729999542236328,9.729999542236328,9.720000267028809,9.720000267028809,79965.0
+2023-01-29,9.739999771118164,9.899999618530273,9.739999771118164,9.890000343322754,310194.0
+2023-01-30,9.850000381469727,9.899999618530273,9.850000381469727,9.880000114440918,83282.0
+2023-01-31,9.890000343322754,9.890000343322754,9.850000381469727,9.850000381469727,108157.0
+2023-02-01,9.84000015258789,9.84000015258789,9.8100004196167,9.8100004196167,85405.0
+2023-02-02,9.829999923706055,9.899999618530273,9.829999923706055,9.890000343322754,92596.0
+2023-02-05,9.90999984741211,9.930000305175781,9.880000114440918,9.920000076293945,279798.0
+2023-02-06,9.920000076293945,9.949999809265137,9.880000114440918,9.880000114440918,159793.0
+2023-02-07,9.829999923706055,9.869999885559082,9.829999923706055,9.84000015258789,69366.0
+2023-02-08,9.84000015258789,9.84000015258789,9.800000190734863,9.819999694824219,150042.0
+2023-02-09,9.8100004196167,9.850000381469727,9.800000190734863,9.8100004196167,316169.0
+2023-02-12,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0.0
+2023-02-13,9.869999885559082,9.899999618530273,9.829999923706055,9.899999618530273,39745.0
+2023-02-14,9.920000076293945,9.970000267028809,9.920000076293945,9.960000038146973,59046.0
+2023-02-15,9.930000305175781,10.039999961853027,9.899999618530273,9.930000305175781,415354.0
+2023-02-16,9.9399995803833,10.020000457763672,9.9399995803833,10.0,117783.0
+2023-02-19,10.0,10.0,9.890000343322754,9.920000076293945,165251.0
+2023-02-20,9.9399995803833,9.9399995803833,9.869999885559082,9.899999618530273,66621.0
+2023-02-21,9.90999984741211,10.0,9.90999984741211,9.989999771118164,196982.0
+2023-02-23,9.920000076293945,9.920000076293945,9.8100004196167,9.8100004196167,294257.0
+2023-02-26,9.8100004196167,9.850000381469727,9.800000190734863,9.800000190734863,116087.0
+2023-02-27,9.850000381469727,9.90999984741211,9.800000190734863,9.800000190734863,188373.0
+2023-02-28,9.75,9.850000381469727,9.75,9.850000381469727,107737.0
+2023-03-01,9.84000015258789,9.920000076293945,9.84000015258789,9.920000076293945,1757.0
+2023-03-02,9.960000038146973,10.899999618530273,9.960000038146973,10.039999961853027,3557.0
+2023-03-05,10.039999961853027,10.100000381469727,9.970000267028809,9.970000267028809,2864.0
+2023-03-06,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
+2023-03-07,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
+2023-03-08,9.850000381469727,9.850000381469727,9.819999694824219,9.819999694824219,5197.0
+2023-03-09,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-03-12,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-03-13,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-03-14,9.920000076293945,9.970000267028809,9.920000076293945,9.9399995803833,1849.0
+2023-03-15,9.880000114440918,9.920000076293945,9.880000114440918,9.920000076293945,1715.0
+2023-03-16,9.920000076293945,9.920000076293945,9.800000190734863,9.800000190734863,6484.0
+2023-03-19,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
+2023-03-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,1700.0
+2023-03-21,9.899999618530273,9.899999618530273,9.880000114440918,9.899999618530273,7946.0
+2023-03-22,9.899999618530273,9.90999984741211,9.899999618530273,9.90999984741211,5000.0
+2023-03-23,9.90999984741211,9.960000038146973,9.899999618530273,9.930000305175781,2110.0
+2023-03-26,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0.0
+2023-03-27,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0.0
+2023-03-28,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0.0
+2023-03-29,9.90999984741211,9.949999809265137,9.899999618530273,9.90999984741211,563.0
+2023-03-30,9.890000343322754,9.90999984741211,9.890000343322754,9.899999618530273,2320.0
+2023-04-02,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-04-03,9.880000114440918,9.880000114440918,9.699999809265137,9.699999809265137,2000.0
+2023-04-04,9.710000038146973,9.710000038146973,9.65999984741211,9.710000038146973,2300.0
+2023-04-05,9.720000267028809,9.720000267028809,9.699999809265137,9.699999809265137,1548.0
+2023-04-06,9.699999809265137,9.720000267028809,9.680000305175781,9.720000267028809,1550.0
+2023-04-09,9.729999542236328,9.75,9.720000267028809,9.75,8191.0
+2023-04-10,9.760000228881836,9.8100004196167,9.710000038146973,9.8100004196167,15000.0
+2023-04-11,9.800000190734863,9.800000190734863,9.739999771118164,9.739999771118164,1724.0
+2023-04-12,9.739999771118164,9.770000457763672,9.729999542236328,9.770000457763672,3801.0
+2023-04-13,9.789999961853027,9.800000190734863,9.770000457763672,9.770000457763672,1589.0
+2023-04-16,9.789999961853027,9.800000190734863,9.770000457763672,9.789999961853027,2000.0
+2023-04-17,9.640000343322754,9.779999732971191,9.640000343322754,9.75,2538.0
+2023-04-25,9.770000457763672,9.800000190734863,9.75,9.800000190734863,2950.0
+2023-04-26,9.789999961853027,9.8100004196167,9.770000457763672,9.800000190734863,1589.0
+2023-04-27,9.800000190734863,9.819999694824219,9.779999732971191,9.819999694824219,3208.0
+2023-04-30,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-05-01,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-05-02,9.84000015258789,9.84000015258789,9.760000228881836,9.819999694824219,2340.0
+2023-05-03,9.84000015258789,9.84000015258789,9.760000228881836,9.789999961853027,6140.0
+2023-05-04,9.800000190734863,9.800000190734863,9.779999732971191,9.789999961853027,1755.0
+2023-05-07,9.800000190734863,9.84000015258789,9.789999961853027,9.84000015258789,4000.0
+2023-05-08,9.84000015258789,9.850000381469727,9.8100004196167,9.8100004196167,3460.0
+2023-05-09,9.800000190734863,9.800000190734863,9.699999809265137,9.729999542236328,2450.0
+2023-05-10,9.699999809265137,9.699999809265137,9.600000381469727,9.649999618530273,8020.0
+2023-05-11,9.649999618530273,9.720000267028809,9.649999618530273,9.720000267028809,1964.0
+2023-05-14,9.729999542236328,9.75,9.729999542236328,9.739999771118164,2068.0
+2023-05-15,9.75,9.819999694824219,9.75,9.819999694824219,9253.0
+2023-05-16,9.819999694824219,9.819999694824219,9.8100004196167,9.8100004196167,9400.0
+2023-05-17,9.65999984741211,9.800000190734863,9.65999984741211,9.770000457763672,7000.0
+2023-05-18,9.800000190734863,9.819999694824219,9.800000190734863,9.819999694824219,2900.0
+2023-05-21,9.84000015258789,9.84000015258789,9.819999694824219,9.819999694824219,2500.0
+2023-05-22,9.819999694824219,9.819999694824219,9.75,9.800000190734863,2000.0
+2023-05-23,9.779999732971191,9.800000190734863,9.75,9.789999961853027,1977.0
+2023-05-24,9.800000190734863,9.800000190734863,9.729999542236328,9.760000228881836,2212.0
+2023-05-25,9.770000457763672,9.800000190734863,9.770000457763672,9.779999732971191,2735.0
+2023-05-28,9.770000457763672,9.800000190734863,9.770000457763672,9.800000190734863,2196.0
+2023-05-29,9.770000457763672,9.779999732971191,9.770000457763672,9.779999732971191,2000.0
+2023-05-30,9.779999732971191,9.779999732971191,9.770000457763672,9.770000457763672,2162.0
+2023-05-31,9.720000267028809,9.739999771118164,9.680000305175781,9.6899995803833,1636.0
+2023-06-01,9.6899995803833,9.699999809265137,9.6899995803833,9.699999809265137,3000.0
+2023-06-04,9.699999809265137,9.729999542236328,9.680000305175781,9.699999809265137,1629.0
+2023-06-05,9.699999809265137,9.699999809265137,9.680000305175781,9.680000305175781,2000.0
+2023-06-06,9.680000305175781,9.680000305175781,9.65999984741211,9.65999984741211,10000.0
+2023-06-07,9.670000076293945,9.699999809265137,9.65999984741211,9.65999984741211,4516.0
+2023-06-08,9.6899995803833,9.699999809265137,9.6899995803833,9.699999809265137,529.0
+2023-06-11,9.699999809265137,9.75,9.680000305175781,9.680000305175781,3714.0
+2023-06-12,9.699999809265137,9.710000038146973,9.699999809265137,9.699999809265137,3739.0
+2023-06-13,9.699999809265137,9.720000267028809,9.6899995803833,9.720000267028809,2976.0
+2023-06-14,9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,8039.0
+2023-06-15,9.729999542236328,9.729999542236328,9.670000076293945,9.670000076293945,2056.0
+2023-06-18,9.670000076293945,9.710000038146973,9.670000076293945,9.699999809265137,11000.0
+2023-06-19,9.699999809265137,9.699999809265137,9.6899995803833,9.6899995803833,67866.0
+2023-06-20,9.6899995803833,9.699999809265137,9.630000114440918,9.699999809265137,81187.0
+2023-06-21,9.630000114440918,9.6899995803833,9.579999923706055,9.609999656677246,246514.0
+2023-06-22,9.630000114440918,9.680000305175781,9.600000381469727,9.630000114440918,76829.0
+2023-07-02,9.640000343322754,9.649999618530273,9.600000381469727,9.630000114440918,67734.0
+2023-07-03,9.630000114440918,9.680000305175781,9.600000381469727,9.649999618530273,93650.0
+2023-07-04,9.609999656677246,9.630000114440918,9.470000267028809,9.489999771118164,247085.0
+2023-07-05,9.5,9.529999732971191,9.420000076293945,9.470000267028809,245183.0
+2023-07-06,9.470000267028809,9.510000228881836,9.449999809265137,9.510000228881836,106157.0
+2023-07-09,9.510000228881836,9.630000114440918,9.489999771118164,9.5,114708.0
+2023-07-10,9.510000228881836,9.59000015258789,9.5,9.59000015258789,132826.0
+2023-07-11,9.600000381469727,9.65999984741211,9.579999923706055,9.579999923706055,87462.0
+2023-07-12,9.579999923706055,9.600000381469727,9.4399995803833,9.579999923706055,218531.0
+2023-07-13,9.579999923706055,9.579999923706055,9.479999542236328,9.520000457763672,95819.0
+2023-07-16,9.5600004196167,9.5600004196167,9.479999542236328,9.510000228881836,71428.0
+2023-07-17,9.399999618530273,9.470000267028809,9.289999961853027,9.350000381469727,367220.0
+2023-07-18,9.350000381469727,9.380000114440918,9.25,9.279999732971191,234264.0
+2023-07-19,9.239999771118164,9.260000228881836,9.15999984741211,9.25,175115.0
+2023-07-20,9.260000228881836,9.319999694824219,9.25,9.300000190734863,41659.0
+2023-07-23,9.300000190734863,9.3100004196167,9.199999809265137,9.220000267028809,211461.0
+2023-07-24,9.210000038146973,9.300000190734863,9.210000038146973,9.260000228881836,151025.0
+2023-07-25,9.289999961853027,9.289999961853027,9.1899995803833,9.220000267028809,176846.0
+2023-07-26,9.25,9.25,9.149999618530273,9.15999984741211,189861.0
+2023-07-27,9.15999984741211,9.15999984741211,9.010000228881836,9.15999984741211,281713.0
+2023-07-30,9.0,9.119999885559082,8.989999771118164,9.0,518383.0
+2023-07-31,8.899999618530273,9.020000457763672,8.899999618530273,9.020000457763672,225460.0
+2023-08-01,9.020000457763672,9.020000457763672,8.979999542236328,9.020000457763672,76420.0
+2023-08-02,9.020000457763672,9.029999732971191,8.949999809265137,9.0,139713.0
+2023-08-03,9.010000228881836,9.020000457763672,8.949999809265137,9.020000457763672,137152.0
+2023-08-06,8.949999809265137,9.010000228881836,8.949999809265137,9.0,146671.0
+2023-08-07,9.0,9.010000228881836,8.979999542236328,9.010000228881836,108457.0
+2023-08-08,9.010000228881836,9.010000228881836,8.90999984741211,8.989999771118164,138791.0
+2023-08-09,9.0,9.0,8.9399995803833,8.989999771118164,46661.0
+2023-08-10,8.989999771118164,9.0,8.899999618530273,8.899999618530273,229373.0
+2023-08-13,9.0,9.0,8.850000381469727,8.890000343322754,142826.0
+2023-08-14,8.920000076293945,8.949999809265137,8.84000015258789,8.9399995803833,223355.0
+2023-08-15,8.869999885559082,8.90999984741211,8.800000190734863,8.859999656677246,116403.0
+2023-08-16,8.84000015258789,8.890000343322754,8.779999732971191,8.829999923706055,156217.0
+2023-08-17,8.829999923706055,8.880000114440918,8.760000228881836,8.789999961853027,81235.0
+2023-08-20,8.800000190734863,8.899999618530273,8.760000228881836,8.819999694824219,110345.0
+2023-08-21,8.819999694824219,8.829999923706055,8.699999809265137,8.75,99693.0
+2023-08-22,8.75,8.829999923706055,8.600000381469727,8.680000305175781,293403.0
+2023-08-23,8.680000305175781,8.789999961853027,8.579999923706055,8.579999923706055,170080.0
+2023-08-24,8.600000381469727,8.680000305175781,8.5,8.640000343322754,278468.0
+2023-08-27,8.640000343322754,8.640000343322754,8.529999732971191,8.529999732971191,109974.0
+2023-08-28,8.529999732971191,8.529999732971191,8.420000076293945,8.4399995803833,251819.0
+2023-08-29,8.449999809265137,8.449999809265137,8.279999732971191,8.289999961853027,204883.0
+2023-08-30,8.289999961853027,8.289999961853027,8.1899995803833,8.220000267028809,357377.0
+2023-08-31,8.220000267028809,8.239999771118164,8.15999984741211,8.15999984741211,284107.0
+2023-09-03,8.1899995803833,8.199999809265137,8.0600004196167,8.079999923706055,309340.0
+2023-09-04,8.109999656677246,8.170000076293945,8.069999694824219,8.079999923706055,222835.0
+2023-09-05,8.100000381469727,8.100000381469727,7.949999809265137,7.96999979019165,280357.0
+2023-09-06,8.0,8.199999809265137,7.980000019073486,8.170000076293945,270719.0
+2023-09-07,8.199999809265137,8.199999809265137,8.109999656677246,8.1899995803833,310184.0
+2023-09-10,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0
+2023-09-11,8.329999923706055,8.329999923706055,8.25,8.329999923706055,149396.0
+2023-09-12,8.34000015258789,8.369999885559082,8.289999961853027,8.319999694824219,138988.0
+2023-09-13,8.319999694824219,8.359999656677246,8.239999771118164,8.3100004196167,92664.0
+2023-09-14,8.3100004196167,8.329999923706055,8.119999885559082,8.119999885559082,231286.0
+2023-09-17,8.130000114440918,8.25,8.119999885559082,8.140000343322754,153916.0
+2023-09-18,8.140000343322754,8.140000343322754,8.010000228881836,8.0600004196167,226954.0
+2023-09-19,8.0600004196167,8.149999618530273,8.039999961853027,8.069999694824219,95393.0
+2023-09-20,8.079999923706055,8.149999618530273,8.069999694824219,8.09000015258789,86965.0
+2023-09-21,8.09000015258789,8.149999618530273,8.0600004196167,8.109999656677246,165424.0
+2023-09-25,8.119999885559082,8.140000343322754,8.020000457763672,8.069999694824219,73319.0
+2023-09-26,8.119999885559082,8.119999885559082,7.929999828338623,7.980000019073486,165379.0
+2023-09-27,8.050000190734863,8.0600004196167,7.980000019073486,7.980000019073486,154018.0
+2023-09-28,7.900000095367432,8.050000190734863,7.900000095367432,8.039999961853027,214016.0
+2023-10-01,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2023-10-02,8.0,8.050000190734863,8.0,8.029999732971191,71397.0
+2023-10-03,8.029999732971191,8.029999732971191,7.920000076293945,7.980000019073486,206773.0
+2023-10-04,7.949999809265137,8.029999732971191,7.949999809265137,8.0,71749.0
+2023-10-05,8.029999732971191,8.029999732971191,7.320000171661377,7.860000133514404,704823.0
+2023-10-08,7.96999979019165,7.96999979019165,7.800000190734863,7.849999904632568,192449.0
+2023-10-09,7.889999866485596,7.900000095367432,7.800000190734863,7.860000133514404,186329.0
+2023-10-10,7.820000171661377,7.860000133514404,7.800000190734863,7.829999923706055,187826.0
+2023-10-11,7.829999923706055,7.860000133514404,7.730000019073486,7.739999771118164,128596.0
+2023-10-12,7.800000190734863,7.809999942779541,7.699999809265137,7.769999980926514,120438.0
+2023-10-15,7.769999980926514,8.0,7.75,7.840000152587891,127103.0
+2023-10-16,7.900000095367432,7.909999847412109,7.800000190734863,7.860000133514404,77801.0
+2023-10-17,7.860000133514404,8.0600004196167,7.860000133514404,7.989999771118164,126794.0
+2023-10-18,8.050000190734863,8.050000190734863,7.940000057220459,8.010000228881836,57547.0
+2023-10-19,7.940000057220459,8.09000015258789,7.820000171661377,7.880000114440918,137815.0
+2023-10-22,8.0,8.0,7.889999866485596,7.96999979019165,101782.0
+2023-10-23,7.96999979019165,7.96999979019165,7.75,7.809999942779541,87179.0
+2023-10-24,7.800000190734863,7.929999828338623,7.800000190734863,7.809999942779541,66646.0
+2023-10-25,7.960000038146973,7.960000038146973,7.800000190734863,7.840000152587891,51280.0
+2023-10-26,7.840000152587891,7.909999847412109,7.809999942779541,7.889999866485596,45588.0
+2023-10-29,7.909999847412109,7.909999847412109,7.829999923706055,7.849999904632568,59685.0
+2023-10-30,7.889999866485596,7.920000076293945,7.829999923706055,7.840000152587891,34378.0
+2023-10-31,7.840000152587891,7.900000095367432,7.840000152587891,7.900000095367432,57451.0
+2023-11-01,7.920000076293945,7.980000019073486,7.869999885559082,7.960000038146973,74618.0
+2023-11-02,7.960000038146973,8.039999961853027,7.929999828338623,8.0,146852.0
+2023-11-05,8.0,8.029999732971191,7.849999904632568,7.869999885559082,72052.0
+2023-11-06,7.849999904632568,7.900000095367432,7.800000190734863,7.820000171661377,110580.0
+2023-11-07,7.840000152587891,7.940000057220459,7.840000152587891,7.880000114440918,65226.0
+2023-11-08,7.880000114440918,7.920000076293945,7.860000133514404,7.909999847412109,48903.0
+2023-11-09,7.849999904632568,7.960000038146973,7.849999904632568,7.869999885559082,100150.0
+2023-11-12,7.869999885559082,7.909999847412109,7.840000152587891,7.869999885559082,48863.0
+2023-11-13,7.880000114440918,7.900000095367432,7.849999904632568,7.860000133514404,33453.0
+2023-11-14,7.860000133514404,7.960000038146973,7.860000133514404,7.940000057220459,61783.0
+2023-11-15,7.940000057220459,8.010000228881836,7.929999828338623,7.949999809265137,63357.0
+2023-11-16,7.940000057220459,8.149999618530273,7.929999828338623,8.149999618530273,217061.0
+2023-11-19,8.149999618530273,8.300000190734863,8.069999694824219,8.300000190734863,161391.0
+2023-11-20,8.289999961853027,8.289999961853027,8.100000381469727,8.199999809265137,100213.0
+2023-11-21,8.210000038146973,8.210000038146973,7.989999771118164,8.0,252623.0
+2023-11-22,8.039999961853027,8.100000381469727,7.960000038146973,8.0,94006.0
+2023-11-23,8.039999961853027,8.100000381469727,7.960000038146973,8.0,94006.0
+2023-11-26,8.0600004196167,8.130000114440918,8.020000457763672,8.09000015258789,89006.0
+2023-11-27,8.09000015258789,8.199999809265137,8.09000015258789,8.119999885559082,55246.0
+2023-11-28,8.119999885559082,8.199999809265137,8.079999923706055,8.100000381469727,76765.0
+2023-11-29,8.199999809265137,8.199999809265137,8.079999923706055,8.09000015258789,33202.0
+2023-11-30,8.109999656677246,8.149999618530273,8.09000015258789,8.140000343322754,30445.0
+2023-12-03,8.149999618530273,8.25,8.140000343322754,8.170000076293945,96814.0
+2023-12-04,8.229999542236328,8.229999542236328,8.15999984741211,8.15999984741211,31031.0
+2023-12-05,8.180000305175781,8.199999809265137,8.15999984741211,8.1899995803833,32372.0
+2023-12-06,8.1899995803833,8.199999809265137,8.100000381469727,8.109999656677246,52660.0
+2023-12-07,8.119999885559082,8.25,8.100000381469727,8.130000114440918,39266.0
+2023-12-10,8.15999984741211,8.1899995803833,8.050000190734863,8.0600004196167,134334.0
+2023-12-11,8.100000381469727,8.130000114440918,8.050000190734863,8.09000015258789,122976.0
+2023-12-12,8.079999923706055,8.140000343322754,8.079999923706055,8.119999885559082,87802.0
+2023-12-13,8.149999618530273,8.180000305175781,8.09000015258789,8.180000305175781,99774.0
+2023-12-14,8.180000305175781,8.25,8.119999885559082,8.180000305175781,188041.0
+2023-12-17,8.180000305175781,8.270000457763672,8.180000305175781,8.25,111791.0
+2023-12-18,8.270000457763672,8.270000457763672,8.1899995803833,8.229999542236328,131853.0
+2023-12-19,8.25,8.270000457763672,8.170000076293945,8.210000038146973,139352.0
+2023-12-20,8.210000038146973,8.300000190734863,8.1899995803833,8.300000190734863,249976.0
+2023-12-21,8.300000190734863,8.300000190734863,8.199999809265137,8.260000228881836,44903.0
+2023-12-24,8.25,8.350000381469727,8.229999542236328,8.289999961853027,126681.0
+2023-12-25,8.289999961853027,8.300000190734863,8.25,8.300000190734863,88723.0
+2023-12-26,8.300000190734863,8.350000381469727,8.25,8.329999923706055,294373.0
+2023-12-27,8.350000381469727,8.350000381469727,8.279999732971191,8.3100004196167,96512.0
+2023-12-28,8.34000015258789,8.34000015258789,8.289999961853027,8.319999694824219,171522.0
+2023-12-31,8.319999694824219,8.34000015258789,8.239999771118164,8.25,138282.0
+2024-01-01,8.25,8.25,8.109999656677246,8.180000305175781,148101.0
+2024-01-02,8.170000076293945,8.210000038146973,8.079999923706055,8.119999885559082,190978.0
+2024-01-03,8.069999694824219,8.149999618530273,8.069999694824219,8.140000343322754,165658.0
+2024-01-04,8.140000343322754,8.140000343322754,8.069999694824219,8.079999923706055,231382.0
+2024-01-07,8.079999923706055,8.100000381469727,7.980000019073486,8.0,251032.0
+2024-01-08,8.0,8.079999923706055,7.980000019073486,8.029999732971191,159793.0
+2024-01-09,8.029999732971191,8.079999923706055,8.010000228881836,8.069999694824219,80799.0
+2024-01-10,8.0,8.069999694824219,8.0,8.069999694824219,73719.0
+2024-01-11,8.0600004196167,8.079999923706055,8.020000457763672,8.039999961853027,104718.0
+2024-01-14,8.039999961853027,8.050000190734863,8.0,8.029999732971191,90984.0
+2024-01-15,8.029999732971191,8.039999961853027,7.949999809265137,7.949999809265137,122615.0
+2024-01-16,7.960000038146973,8.050000190734863,7.949999809265137,7.980000019073486,91013.0
+2024-01-17,7.949999809265137,8.029999732971191,7.949999809265137,7.980000019073486,96772.0
+2024-01-18,8.0,8.0,7.880000114440918,7.909999847412109,154752.0
+2024-01-21,7.900000095367432,7.940000057220459,7.809999942779541,7.840000152587891,109610.0
+2024-01-22,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0
+2024-01-23,7.800000190734863,7.800000190734863,7.650000095367432,7.699999809265137,280533.0
+2024-01-24,7.699999809265137,7.769999980926514,7.690000057220459,7.710000038146973,140666.0
+2024-01-25,7.710000038146973,8.149999618530273,7.710000038146973,7.900000095367432,474522.0
+2024-01-28,7.900000095367432,7.949999809265137,7.880000114440918,7.920000076293945,161734.0
+2024-01-29,7.920000076293945,8.130000114440918,7.920000076293945,8.039999961853027,474373.0
+2024-01-30,8.039999961853027,8.0600004196167,7.880000114440918,7.909999847412109,201627.0
+2024-01-31,7.909999847412109,8.029999732971191,7.869999885559082,7.980000019073486,87496.0
+2024-02-01,7.949999809265137,7.960000038146973,7.900000095367432,7.909999847412109,69866.0
+2024-02-04,7.940000057220459,7.96999979019165,7.880000114440918,7.880000114440918,96347.0
+2024-02-05,7.929999828338623,7.949999809265137,7.880000114440918,7.909999847412109,50056.0
+2024-02-06,7.949999809265137,7.949999809265137,7.849999904632568,7.889999866485596,92775.0
+2024-02-07,7.900000095367432,7.920000076293945,7.860000133514404,7.900000095367432,89627.0
+2024-02-08,7.900000095367432,7.920000076293945,7.860000133514404,7.900000095367432,89627.0
+2024-02-11,7.900000095367432,7.940000057220459,7.880000114440918,7.920000076293945,137597.0
+2024-02-12,7.920000076293945,7.949999809265137,7.860000133514404,7.920000076293945,79868.0
+2024-02-13,7.949999809265137,7.960000038146973,7.889999866485596,7.940000057220459,142581.0
+2024-02-14,7.900000095367432,7.949999809265137,7.889999866485596,7.920000076293945,102984.0
+2024-02-15,7.929999828338623,7.960000038146973,7.900000095367432,7.900000095367432,163643.0
+2024-02-18,7.800000190734863,7.900000095367432,7.78000020980835,7.809999942779541,368180.0
+2024-02-19,7.800000190734863,7.809999942779541,7.760000228881836,7.78000020980835,111317.0
+2024-02-20,7.760000228881836,7.800000190734863,7.699999809265137,7.71999979019165,215581.0
+2024-02-21,7.71999979019165,7.71999979019165,7.699999809265137,7.71999979019165,100477.0
+2024-02-25,7.71999979019165,7.75,7.699999809265137,7.730000019073486,129025.0
+2024-02-26,7.71999979019165,7.730000019073486,7.699999809265137,7.71999979019165,78523.0
+2024-02-27,7.71999979019165,7.730000019073486,7.699999809265137,7.710000038146973,66213.0
+2024-02-28,7.710000038146973,7.739999771118164,7.699999809265137,7.71999979019165,81944.0
+2024-02-29,7.71999979019165,7.769999980926514,7.699999809265137,7.71999979019165,145856.0
+2024-03-03,7.760000228881836,7.800000190734863,7.710000038146973,7.78000020980835,177639.0
+2024-03-04,7.78000020980835,7.809999942779541,7.730000019073486,7.730000019073486,98873.0
+2024-03-05,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0
+2024-03-06,7.71999979019165,7.789999961853027,7.71999979019165,7.75,78667.0
+2024-03-07,7.75,7.78000020980835,7.710000038146973,7.730000019073486,72432.0
+2024-03-10,7.710000038146973,7.730000019073486,7.679999828338623,7.710000038146973,175088.0
+2024-03-11,7.710000038146973,7.71999979019165,7.690000057220459,7.690000057220459,70360.0
+2024-03-12,7.699999809265137,7.699999809265137,7.590000152587891,7.599999904632568,198320.0
+2024-03-13,7.599999904632568,7.599999904632568,7.480000019073486,7.5,463033.0
+2024-03-14,7.489999771118164,7.5,7.429999828338623,7.449999809265137,144640.0
+2024-03-17,7.460000038146973,7.489999771118164,7.440000057220459,7.440000057220459,98882.0
+2024-03-18,7.409999847412109,7.480000019073486,7.389999866485596,7.480000019073486,238730.0
+2024-03-19,7.460000038146973,7.630000114440918,7.460000038146973,7.610000133514404,178358.0
+2024-03-20,7.610000133514404,7.630000114440918,7.5,7.610000133514404,178639.0
+2024-03-21,7.610000133514404,7.619999885559082,7.559999942779541,7.579999923706055,67040.0
+2024-03-24,7.579999923706055,7.579999923706055,7.489999771118164,7.489999771118164,89823.0
+2024-03-25,7.519999980926514,7.519999980926514,7.46999979019165,7.489999771118164,108759.0
+2024-03-26,7.5,7.5,7.409999847412109,7.420000076293945,149089.0
+2024-03-27,7.420000076293945,7.489999771118164,7.420000076293945,7.449999809265137,58088.0
+2024-03-28,7.449999809265137,7.539999961853027,7.389999866485596,7.460000038146973,114644.0
+2024-03-31,7.460000038146973,7.460000038146973,7.340000152587891,7.349999904632568,137511.0
+2024-04-01,7.349999904632568,7.389999866485596,7.289999961853027,7.309999942779541,145511.0
+2024-04-02,7.300000190734863,7.309999942779541,7.190000057220459,7.239999771118164,221033.0
+2024-04-03,7.210000038146973,7.420000076293945,7.179999828338623,7.300000190734863,230990.0
+2024-04-04,7.300000190734863,7.380000114440918,7.300000190734863,7.329999923706055,87316.0
+2024-04-14,,,,,
+2024-04-15,7.28000020980835,7.289999961853027,7.190000057220459,7.260000228881836,160472.0
+2024-04-16,7.230000019073486,7.269999980926514,7.199999809265137,7.239999771118164,111861.0
+2024-04-17,7.260000228881836,7.269999980926514,7.21999979019165,7.269999980926514,185399.0
+2024-04-18,7.269999980926514,7.269999980926514,7.210000038146973,7.260000228881836,112924.0
+2024-04-21,7.260000228881836,7.260000228881836,7.190000057220459,7.190000057220459,91742.0
+2024-04-22,7.150000095367432,7.190000057220459,7.079999923706055,7.099999904632568,218239.0
+2024-04-23,7.099999904632568,7.150000095367432,7.019999980926514,7.019999980926514,224030.0
+2024-04-24,7.050000190734863,7.070000171661377,6.960000038146973,7.0,145039.0
+2024-04-25,7.0,7.070000171661377,6.980000019073486,7.0,108737.0
+2024-04-28,7.0,7.0,7.0,7.0,0.0
+2024-04-29,6.920000076293945,6.949999809265137,6.860000133514404,6.920000076293945,320638.0
+2024-04-30,6.920000076293945,7.059999942779541,6.920000076293945,6.980000019073486,215510.0
+2024-05-01,7.0,7.010000228881836,6.909999847412109,6.940000057220459,107269.0
+2024-05-02,6.900000095367432,7.010000228881836,6.900000095367432,6.980000019073486,67731.0
+2024-05-05,6.940000057220459,6.980000019073486,6.929999828338623,6.949999809265137,52304.0
+2024-05-06,6.920000076293945,6.949999809265137,6.699999809265137,6.880000114440918,122300.0
+2024-05-07,6.880000114440918,6.880000114440918,6.78000020980835,6.800000190734863,108809.0
+2024-05-08,6.800000190734863,6.800000190734863,6.71999979019165,6.75,113267.0
+2024-05-09,6.75,6.860000133514404,6.510000228881836,6.659999847412109,321407.0
+2024-05-12,6.699999809265137,6.699999809265137,6.630000114440918,6.639999866485596,114962.0
+2024-05-13,6.650000095367432,6.699999809265137,6.550000190734863,6.699999809265137,120867.0
+2024-05-14,6.699999809265137,6.699999809265137,6.5,6.590000152587891,195415.0
+2024-05-15,6.570000171661377,6.570000171661377,6.46999979019165,6.5,166765.0
+2024-05-16,6.5,6.590000152587891,6.489999771118164,6.579999923706055,127179.0
+2024-05-19,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0
+2024-05-20,6.440000057220459,6.510000228881836,6.340000152587891,6.409999847412109,95532.0
+2024-05-21,6.46999979019165,6.46999979019165,6.349999904632568,6.429999828338623,113314.0
+2024-05-22,6.429999828338623,6.429999828338623,6.309999942779541,6.400000095367432,125091.0
+2024-05-23,6.329999923706055,6.400000095367432,6.329999923706055,6.369999885559082,107579.0
+2024-05-26,6.349999904632568,6.389999866485596,6.329999923706055,6.380000114440918,83290.0
+2024-05-27,6.699999809265137,6.699999809265137,6.349999904632568,6.409999847412109,159762.0
+2024-05-28,6.400000095367432,6.409999847412109,6.320000171661377,6.360000133514404,76566.0
+2024-05-29,6.360000133514404,6.380000114440918,6.099999904632568,6.380000114440918,227936.0
+2024-05-30,6.400000095367432,6.400000095367432,6.300000190734863,6.349999904632568,126169.0
+2024-06-02,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0
+2024-06-03,6.28000020980835,6.329999923706055,6.199999809265137,6.309999942779541,264478.0
+2024-06-04,6.309999942779541,6.309999942779541,6.21999979019165,6.289999961853027,234422.0
+2024-06-05,6.289999961853027,6.289999961853027,6.190000057220459,6.289999961853027,125077.0
+2024-06-06,6.369999885559082,6.369999885559082,6.239999771118164,6.329999923706055,129337.0
+2024-06-09,6.329999923706055,6.369999885559082,6.309999942779541,6.360000133514404,181109.0
+2024-06-10,6.360000133514404,6.71999979019165,6.349999904632568,6.679999828338623,152209.0
+2024-06-11,6.769999980926514,6.769999980926514,6.610000133514404,6.699999809265137,81670.0
+2024-06-12,6.650000095367432,6.659999847412109,6.570000171661377,6.599999904632568,48087.0
+2024-06-13,6.590000152587891,6.650000095367432,6.53000020980835,6.639999866485596,85196.0
+2024-06-23,6.639999866485596,6.670000076293945,6.5,6.5,72027.0
+2024-06-24,6.510000228881836,6.599999904632568,6.309999942779541,6.309999942779541,90744.0
+2024-06-25,6.389999866485596,6.400000095367432,6.300000190734863,6.349999904632568,61231.0
+2024-06-26,6.300000190734863,6.349999904632568,6.260000228881836,6.269999980926514,71571.0
+2024-06-27,6.28000020980835,6.320000171661377,6.25,6.269999980926514,72272.0
+2024-06-30,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0
+2024-07-01,6.269999980926514,6.28000020980835,6.199999809265137,6.199999809265137,156113.0
+2024-07-02,6.159999847412109,6.230000019073486,6.159999847412109,6.199999809265137,87649.0
+2024-07-03,6.199999809265137,6.269999980926514,6.179999828338623,6.25,94920.0
+2024-07-04,6.179999828338623,6.25,6.170000076293945,6.190000057220459,147679.0
+2024-07-07,6.190000057220459,6.21999979019165,6.150000095367432,6.190000057220459,94001.0
+2024-07-08,6.210000038146973,6.210000038146973,6.170000076293945,6.179999828338623,54052.0
+2024-07-09,6.159999847412109,6.289999961853027,6.159999847412109,6.289999961853027,92076.0
+2024-07-10,6.289999961853027,6.320000171661377,6.199999809265137,6.28000020980835,129939.0
+2024-07-11,6.28000020980835,6.320000171661377,6.25,6.289999961853027,133063.0
+2024-07-14,6.21999979019165,6.28000020980835,6.199999809265137,6.230000019073486,248058.0
+2024-07-15,6.199999809265137,6.210000038146973,6.099999904632568,6.159999847412109,364719.0
+2024-07-16,6.159999847412109,6.199999809265137,6.139999866485596,6.179999828338623,59524.0
+2024-07-17,6.170000076293945,6.230000019073486,6.150000095367432,6.21999979019165,62252.0
+2024-07-18,6.199999809265137,6.349999904632568,6.199999809265137,6.309999942779541,168934.0
+2024-07-21,6.400000095367432,6.400000095367432,6.329999923706055,6.360000133514404,71970.0
+2024-07-22,6.360000133514404,6.380000114440918,6.300000190734863,6.349999904632568,168065.0
+2024-07-23,6.349999904632568,6.349999904632568,6.289999961853027,6.309999942779541,109135.0
+2024-07-24,6.28000020980835,6.329999923706055,6.25,6.260000228881836,50957.0
+2024-07-25,6.320000171661377,6.349999904632568,6.28000020980835,6.340000152587891,26616.0
+2024-07-28,6.340000152587891,6.5,6.320000171661377,6.420000076293945,77433.0
+2024-07-29,6.449999809265137,6.449999809265137,6.369999885559082,6.400000095367432,48631.0
+2024-07-30,6.400000095367432,6.420000076293945,6.369999885559082,6.400000095367432,48179.0
+2024-07-31,6.309999942779541,6.400000095367432,6.309999942779541,6.329999923706055,109786.0
+2024-08-01,6.329999923706055,6.329999923706055,6.199999809265137,6.239999771118164,86898.0
+2024-08-04,6.159999847412109,6.289999961853027,6.099999904632568,6.179999828338623,88061.0
+2024-08-05,6.199999809265137,6.28000020980835,6.050000190734863,6.179999828338623,235367.0
+2024-08-06,6.079999923706055,6.190000057220459,6.079999923706055,6.190000057220459,149984.0
+2024-08-07,6.170000076293945,6.289999961853027,6.159999847412109,6.28000020980835,87490.0
+2024-08-08,6.28000020980835,6.300000190734863,6.190000057220459,6.239999771118164,51402.0
+2024-08-11,6.179999828338623,6.260000228881836,6.179999828338623,6.210000038146973,87491.0
+2024-08-12,6.199999809265137,6.230000019073486,6.159999847412109,6.190000057220459,62990.0
+2024-08-13,6.170000076293945,6.190000057220459,6.099999904632568,6.110000133514404,156489.0
+2024-08-14,6.119999885559082,6.139999866485596,6.099999904632568,6.139999866485596,156233.0
+2024-08-15,6.130000114440918,6.159999847412109,6.119999885559082,6.150000095367432,70822.0
+2024-08-18,6.150000095367432,6.179999828338623,6.150000095367432,6.179999828338623,81848.0
+2024-08-19,6.159999847412109,6.179999828338623,6.130000114440918,6.139999866485596,58693.0
+2024-08-20,6.170000076293945,6.28000020980835,6.139999866485596,6.179999828338623,139124.0
+2024-08-21,6.150000095367432,6.300000190734863,6.150000095367432,6.289999961853027,210336.0
+2024-08-22,6.289999961853027,6.380000114440918,6.260000228881836,6.320000171661377,248251.0
+2024-08-25,6.329999923706055,6.610000133514404,6.320000171661377,6.480000019073486,680213.0
+2024-08-26,6.5,6.590000152587891,6.329999923706055,6.510000228881836,290447.0
+2024-08-27,6.480000019073486,6.690000057220459,6.480000019073486,6.650000095367432,228392.0
+2024-08-28,6.679999828338623,6.699999809265137,6.519999980926514,6.53000020980835,187707.0
+2024-08-29,6.53000020980835,6.550000190734863,6.5,6.539999961853027,91448.0
+2024-09-01,6.550000190734863,6.599999904632568,6.5,6.550000190734863,142781.0
+2024-09-02,6.550000190734863,6.559999942779541,6.489999771118164,6.53000020980835,92122.0
+2024-09-03,6.53000020980835,6.650000095367432,6.53000020980835,6.610000133514404,214438.0
+2024-09-04,6.610000133514404,6.71999979019165,6.550000190734863,6.650000095367432,202956.0
+2024-09-05,6.650000095367432,6.880000114440918,6.650000095367432,6.659999847412109,136666.0
+2024-09-08,6.659999847412109,6.710000038146973,6.610000133514404,6.619999885559082,63475.0
+2024-09-09,6.619999885559082,6.639999866485596,6.550000190734863,6.550000190734863,37253.0
+2024-09-10,6.559999942779541,6.590000152587891,6.489999771118164,6.5,46285.0
+2024-09-11,6.5,6.510000228881836,6.369999885559082,6.380000114440918,80077.0
+2024-09-12,6.409999847412109,6.420000076293945,6.309999942779541,6.320000171661377,235882.0
+2024-09-15,6.320000171661377,6.369999885559082,6.309999942779541,6.349999904632568,104077.0
+2024-09-16,6.349999904632568,6.53000020980835,6.349999904632568,6.5,142391.0
+2024-09-17,6.5,6.539999961853027,6.409999847412109,6.539999961853027,69341.0
+2024-09-18,6.550000190734863,6.599999904632568,6.46999979019165,6.489999771118164,171062.0
+2024-09-19,6.519999980926514,6.849999904632568,6.519999980926514,6.599999904632568,789640.0
+2024-09-22,6.610000133514404,6.690000057220459,6.590000152587891,6.590000152587891,114012.0
+2024-09-24,6.590000152587891,6.590000152587891,6.460000038146973,6.570000171661377,246363.0
+2024-09-25,6.53000020980835,6.599999904632568,6.510000228881836,6.519999980926514,306342.0
+2024-09-26,6.510000228881836,6.519999980926514,6.449999809265137,6.519999980926514,214197.0
+2024-09-29,6.510000228881836,6.550000190734863,6.460000038146973,6.480000019073486,113602.0
+2024-09-30,6.480000019073486,6.5,6.440000057220459,6.440000057220459,282767.0
+2024-10-01,6.480000019073486,6.480000019073486,6.429999828338623,6.460000038146973,105383.0
+2024-10-02,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0.0
+2024-10-03,6.349999904632568,6.449999809265137,6.349999904632568,6.429999828338623,146808.0
+2024-10-06,6.429999828338623,6.429999828338623,6.0,6.329999923706055,364136.0
+2024-10-07,6.309999942779541,6.380000114440918,6.300000190734863,6.340000152587891,152656.0
+2024-10-08,6.340000152587891,6.369999885559082,6.329999923706055,6.329999923706055,78694.0
+2024-10-09,6.329999923706055,6.349999904632568,6.309999942779541,6.329999923706055,47071.0
+2024-10-10,6.300000190734863,6.329999923706055,6.25,6.28000020980835,72061.0
+2024-10-13,6.28000020980835,6.389999866485596,6.28000020980835,6.360000133514404,65744.0
+2024-10-14,6.340000152587891,6.389999866485596,6.28000020980835,6.309999942779541,63949.0
+2024-10-15,6.309999942779541,6.360000133514404,6.269999980926514,6.269999980926514,107616.0
+2024-10-16,6.260000228881836,6.329999923706055,6.260000228881836,6.309999942779541,234103.0
+2024-10-17,6.320000171661377,6.320000171661377,6.21999979019165,6.21999979019165,54115.0
+2024-10-20,6.210000038146973,6.25,6.179999828338623,6.190000057220459,61197.0
+2024-10-21,6.190000057220459,6.369999885559082,6.190000057220459,6.360000133514404,144343.0
+2024-10-22,6.289999961853027,6.309999942779541,6.239999771118164,6.260000228881836,85668.0
+2024-10-23,6.300000190734863,6.300000190734863,6.25,6.269999980926514,33652.0
+2024-10-24,6.28000020980835,6.300000190734863,6.230000019073486,6.269999980926514,84677.0
+2024-10-27,6.369999885559082,6.389999866485596,6.289999961853027,6.369999885559082,54513.0
+2024-10-28,6.340000152587891,6.380000114440918,6.300000190734863,6.320000171661377,46025.0
+2024-10-29,6.199999809265137,6.320000171661377,6.199999809265137,6.260000228881836,188948.0
+2024-10-30,6.28000020980835,6.289999961853027,6.190000057220459,6.199999809265137,58784.0
+2024-10-31,6.190000057220459,6.239999771118164,6.179999828338623,6.239999771118164,61746.0
+2024-11-03,6.239999771118164,6.260000228881836,6.199999809265137,6.230000019073486,30002.0
+2024-11-04,6.210000038146973,6.239999771118164,6.159999847412109,6.21999979019165,60093.0
+2024-11-05,6.21999979019165,6.230000019073486,6.159999847412109,6.199999809265137,66178.0
+2024-11-06,6.199999809265137,6.260000228881836,6.190000057220459,6.210000038146973,79298.0
+2024-11-07,6.210000038146973,6.239999771118164,6.159999847412109,6.199999809265137,96256.0
+2024-11-10,6.159999847412109,6.21999979019165,6.159999847412109,6.179999828338623,46861.0
+2024-11-11,6.190000057220459,6.25,6.150000095367432,6.199999809265137,89193.0
+2024-11-12,6.199999809265137,6.260000228881836,6.179999828338623,6.21999979019165,38841.0
+2024-11-13,6.230000019073486,6.25,6.179999828338623,6.190000057220459,41508.0
+2024-11-14,6.190000057220459,6.199999809265137,6.150000095367432,6.170000076293945,59631.0
+2024-11-17,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0
+2024-11-18,6.159999847412109,6.170000076293945,6.099999904632568,6.139999866485596,87470.0
+2024-11-19,6.139999866485596,6.159999847412109,6.090000152587891,6.150000095367432,135656.0
+2024-11-20,6.150000095367432,6.159999847412109,6.079999923706055,6.090000152587891,62163.0
+2024-11-21,6.090000152587891,6.139999866485596,5.989999771118164,6.03000020980835,355904.0
+2024-11-24,6.03000020980835,6.070000171661377,6.010000228881836,6.03000020980835,79759.0
+2024-11-25,6.03000020980835,6.050000190734863,5.989999771118164,6.019999980926514,343621.0
+2024-11-26,6.019999980926514,6.019999980926514,5.960000038146973,5.989999771118164,86223.0
+2024-11-27,6.0,6.050000190734863,6.0,6.03000020980835,56173.0
+2024-11-28,6.03000020980835,6.050000190734863,5.980000019073486,6.0,212822.0
+2024-12-01,6.03000020980835,6.050000190734863,5.980000019073486,6.0,212822.0
+2024-12-02,6.0,6.019999980926514,5.960000038146973,5.980000019073486,61270.0
+2024-12-03,5.980000019073486,6.0,5.940000057220459,6.0,206161.0
+2024-12-04,6.0,6.050000190734863,5.989999771118164,6.039999961853027,95478.0
+2024-12-05,6.019999980926514,6.050000190734863,6.0,6.039999961853027,102207.0
+2024-12-08,6.039999961853027,6.050000190734863,5.989999771118164,6.019999980926514,126732.0
+2024-12-09,5.989999771118164,6.03000020980835,5.980000019073486,6.019999980926514,148262.0
+2024-12-10,6.010000228881836,6.019999980926514,5.949999809265137,5.960000038146973,193521.0
+2024-12-11,5.96999979019165,5.989999771118164,5.960000038146973,5.980000019073486,34370.0
+2024-12-12,6.0,6.0,5.960000038146973,5.96999979019165,110189.0
+2024-12-15,5.96999979019165,6.0,5.960000038146973,5.980000019073486,130978.0
+2024-12-16,5.96999979019165,6.0,5.960000038146973,5.980000019073486,39437.0
+2024-12-17,5.96999979019165,5.980000019073486,5.940000057220459,5.96999979019165,117326.0
+2024-12-18,5.960000038146973,5.989999771118164,5.949999809265137,5.949999809265137,93426.0
+2024-12-19,5.949999809265137,5.989999771118164,5.900000095367432,5.900000095367432,115737.0
+2024-12-22,5.920000076293945,5.980000019073486,5.800000190734863,5.880000114440918,1148251.0
+2024-12-23,5.820000171661377,5.949999809265137,5.809999942779541,5.849999904632568,203473.0
+2024-12-24,5.860000133514404,5.940000057220459,5.809999942779541,5.909999847412109,82448.0
+2024-12-25,5.940000057220459,5.940000057220459,5.860000133514404,5.909999847412109,33037.0
+2024-12-26,5.909999847412109,5.909999847412109,5.860000133514404,5.869999885559082,62740.0
+2024-12-29,5.880000114440918,5.929999828338623,5.829999923706055,5.880000114440918,97980.0
+2024-12-30,5.880000114440918,5.929999828338623,5.840000152587891,5.860000133514404,80060.0
+2024-12-31,5.869999885559082,5.940000057220459,5.860000133514404,5.909999847412109,111992.0
+2025-01-01,5.909999847412109,5.96999979019165,5.889999866485596,5.929999828338623,112092.0
+2025-01-02,5.920000076293945,5.940000057220459,5.889999866485596,5.929999828338623,32924.0
+2025-01-05,5.929999828338623,5.940000057220459,5.889999866485596,5.909999847412109,145480.0
+2025-01-06,5.909999847412109,5.940000057220459,5.860000133514404,5.880000114440918,122351.0
+2025-01-07,5.880000114440918,6.0,5.869999885559082,5.949999809265137,310265.0
+2025-01-08,5.949999809265137,5.989999771118164,5.889999866485596,5.940000057220459,75485.0
+2025-01-09,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0
+2025-01-12,5.960000038146973,6.0,5.909999847412109,5.980000019073486,74854.0
+2025-01-13,5.949999809265137,5.980000019073486,5.900000095367432,5.920000076293945,71688.0
+2025-01-14,5.889999866485596,6.0,5.880000114440918,5.980000019073486,113950.0
+2025-01-15,5.960000038146973,5.980000019073486,5.900000095367432,5.900000095367432,171427.0
+2025-01-16,5.929999828338623,5.960000038146973,5.900000095367432,5.929999828338623,142227.0
+2025-01-19,5.900000095367432,5.940000057220459,5.880000114440918,5.880000114440918,201579.0
+2025-01-20,5.880000114440918,5.929999828338623,5.880000114440918,5.900000095367432,155623.0
+2025-01-21,5.920000076293945,5.940000057220459,5.900000095367432,5.900000095367432,283906.0
+2025-01-22,5.920000076293945,5.96999979019165,5.909999847412109,5.929999828338623,362449.0
+2025-01-23,5.929999828338623,6.25,5.920000076293945,6.119999885559082,657475.0
+2025-01-26,6.130000114440918,6.25,6.050000190734863,6.079999923706055,934875.0
+2025-01-27,6.170000076293945,6.170000076293945,6.03000020980835,6.099999904632568,410668.0
+2025-01-28,6.099999904632568,6.159999847412109,6.039999961853027,6.150000095367432,209521.0
+2025-01-29,6.179999828338623,6.179999828338623,6.079999923706055,6.150000095367432,130602.0
+2025-01-30,6.150000095367432,6.150000095367432,6.070000171661377,6.090000152587891,111177.0
+2025-02-02,6.099999904632568,6.099999904632568,5.989999771118164,6.010000228881836,300797.0
+2025-02-03,6.03000020980835,6.03000020980835,5.960000038146973,5.96999979019165,85840.0
+2025-02-04,5.96999979019165,6.010000228881836,5.949999809265137,5.980000019073486,73454.0
+2025-02-05,5.960000038146973,5.980000019073486,5.900000095367432,5.909999847412109,148523.0
+2025-02-06,5.909999847412109,5.949999809265137,5.900000095367432,5.949999809265137,110193.0
+2025-02-09,5.929999828338623,5.929999828338623,5.880000114440918,5.920000076293945,140287.0
+2025-02-10,5.929999828338623,5.940000057220459,5.869999885559082,5.889999866485596,71204.0
+2025-02-11,5.900000095367432,5.900000095367432,5.820000171661377,5.829999923706055,195073.0
+2025-02-12,5.880000114440918,5.880000114440918,5.769999980926514,5.789999961853027,212812.0
+2025-02-13,5.800000190734863,5.900000095367432,5.760000228881836,5.900000095367432,286320.0
+2025-02-16,5.860000133514404,5.860000133514404,5.78000020980835,5.800000190734863,213121.0
+2025-02-17,5.800000190734863,5.800000190734863,5.75,5.769999980926514,128849.0
+2025-02-18,5.769999980926514,5.800000190734863,5.75,5.75,110652.0
+2025-02-19,5.75,5.75,5.75,5.75,0.0
+2025-02-20,5.710000038146973,5.71999979019165,5.650000095367432,5.699999809265137,350935.0
+2025-02-24,5.699999809265137,5.699999809265137,5.619999885559082,5.650000095367432,342134.0
+2025-02-25,5.630000114440918,5.650000095367432,5.550000190734863,5.579999923706055,194481.0
+2025-02-26,5.590000152587891,5.739999771118164,5.590000152587891,5.650000095367432,265715.0
+2025-02-27,5.679999828338623,5.71999979019165,5.659999847412109,5.71999979019165,62848.0
+2025-03-02,5.71999979019165,5.739999771118164,5.630000114440918,5.650000095367432,127425.0
+2025-03-03,5.699999809265137,5.699999809265137,5.590000152587891,5.619999885559082,182143.0
+2025-03-04,5.679999828338623,5.679999828338623,5.579999923706055,5.630000114440918,78436.0
+2025-03-05,5.639999866485596,5.639999866485596,5.579999923706055,5.590000152587891,93728.0
+2025-03-06,5.599999904632568,5.599999904632568,5.510000228881836,5.579999923706055,240836.0
+2025-03-09,5.579999923706055,5.599999904632568,5.480000019073486,5.489999771118164,382135.0
+2025-03-10,5.659999847412109,5.949999809265137,5.5,5.519999980926514,1514797.0
+2025-03-11,5.5,5.630000114440918,5.039999961853027,5.590000152587891,372442.0
+2025-03-12,5.5,5.659999847412109,5.440000057220459,5.53000020980835,107260.0
+2025-03-13,5.53000020980835,5.659999847412109,5.519999980926514,5.590000152587891,161695.0
+2025-03-16,5.590000152587891,5.659999847412109,5.550000190734863,5.659999847412109,119627.0
+2025-03-17,5.659999847412109,5.699999809265137,5.630000114440918,5.690000057220459,106990.0
+2025-03-18,5.690000057220459,5.690000057220459,5.550000190734863,5.579999923706055,133753.0
+2025-03-19,5.650000095367432,5.690000057220459,5.539999961853027,5.690000057220459,148282.0
+2025-03-20,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0
+2025-03-23,5.599999904632568,5.659999847412109,5.599999904632568,5.630000114440918,65152.0
+2025-03-24,5.590000152587891,5.650000095367432,5.579999923706055,5.619999885559082,103423.0
+2025-03-25,5.650000095367432,5.690000057220459,5.599999904632568,5.690000057220459,161152.0
+2025-03-26,5.690000057220459,5.760000228881836,5.690000057220459,5.730000019073486,319396.0
+2025-03-27,5.730000019073486,5.769999980926514,5.599999904632568,5.650000095367432,187106.0
+2025-04-03,5.639999866485596,5.659999847412109,5.590000152587891,5.659999847412109,126668.0
+2025-04-06,5.510000228881836,5.630000114440918,5.460000038146973,5.46999979019165,238911.0
+2025-04-07,5.460000038146973,5.599999904632568,5.21999979019165,5.489999771118164,238520.0
+2025-04-08,5.489999771118164,5.590000152587891,5.46999979019165,5.5,113542.0
+2025-04-09,5.360000133514404,5.5,5.360000133514404,5.480000019073486,99697.0
+2025-04-10,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0
+2025-04-13,5.480000019073486,5.519999980926514,5.440000057220459,5.449999809265137,117617.0
+2025-04-14,5.440000057220459,5.5,5.440000057220459,5.489999771118164,144328.0
+2025-04-15,5.480000019073486,5.5,5.409999847412109,5.440000057220459,92100.0
+2025-04-16,5.460000038146973,5.46999979019165,5.400000095367432,5.429999828338623,76143.0
+2025-04-17,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,0.0
+2025-04-20,5.420000076293945,5.449999809265137,5.409999847412109,5.420000076293945,30866.0
+2025-04-21,5.429999828338623,5.449999809265137,5.400000095367432,5.420000076293945,166391.0
+2025-04-22,5.420000076293945,5.800000190734863,5.400000095367432,5.550000190734863,954033.0
+2025-04-23,5.559999942779541,5.889999866485596,5.539999961853027,5.75,955732.0
+2025-04-24,5.840000152587891,5.889999866485596,5.630000114440918,5.659999847412109,312949.0
+2025-04-27,5.800000190734863,5.889999866485596,5.710000038146973,5.75,319042.0
+2025-04-28,5.730000019073486,5.75,5.659999847412109,5.710000038146973,175362.0
+2025-04-29,5.690000057220459,5.730000019073486,5.599999904632568,5.639999866485596,223513.0
+2025-04-30,5.650000095367432,5.659999847412109,5.610000133514404,5.610000133514404,48092.0
+2025-05-01,5.610000133514404,5.639999866485596,5.559999942779541,5.619999885559082,59942.0
+2025-05-04,5.619999885559082,5.659999847412109,5.559999942779541,5.570000171661377,47615.0
+2025-05-05,5.599999904632568,5.599999904632568,5.519999980926514,5.579999923706055,35116.0
+2025-05-06,5.579999923706055,5.639999866485596,5.539999961853027,5.599999904632568,28836.0
+2025-05-07,5.619999885559082,5.650000095367432,5.570000171661377,5.619999885559082,57259.0
+2025-05-08,5.599999904632568,5.650000095367432,5.559999942779541,5.559999942779541,41409.0
+2025-05-11,5.579999923706055,5.630000114440918,5.539999961853027,5.570000171661377,64848.0
+2025-05-12,5.570000171661377,5.619999885559082,5.550000190734863,5.610000133514404,44369.0
+2025-05-13,5.610000133514404,5.619999885559082,5.570000171661377,5.579999923706055,112541.0
+2025-05-14,5.579999923706055,5.619999885559082,5.579999923706055,5.619999885559082,58313.0
+2025-05-15,5.619999885559082,5.630000114440918,5.550000190734863,5.550000190734863,67964.0
+2025-05-18,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0
+2025-05-19,5.559999942779541,5.630000114440918,5.559999942779541,5.610000133514404,86283.0
+2025-05-20,5.619999885559082,5.630000114440918,5.579999923706055,5.610000133514404,45912.0
+2025-05-21,5.599999904632568,5.610000133514404,5.550000190734863,5.550000190734863,43906.0
+2025-05-22,5.550000190734863,5.599999904632568,5.550000190734863,5.590000152587891,49484.0
+2025-05-25,5.619999885559082,5.619999885559082,5.400000095367432,5.409999847412109,246622.0
+2025-05-26,5.400000095367432,5.550000190734863,5.389999866485596,5.5,226313.0
+2025-05-27,5.5,5.71999979019165,5.460000038146973,5.539999961853027,585626.0
+2025-05-28,5.559999942779541,5.610000133514404,5.539999961853027,5.590000152587891,159900.0
+2025-05-29,5.590000152587891,5.710000038146973,5.590000152587891,5.619999885559082,148557.0
+2025-06-01,5.619999885559082,5.670000076293945,5.550000190734863,5.590000152587891,100952.0
+2025-06-02,5.599999904632568,5.639999866485596,5.579999923706055,5.639999866485596,42103.0
+2025-06-03,5.599999904632568,5.630000114440918,5.570000171661377,5.579999923706055,41094.0
+2025-06-04,5.579999923706055,5.579999923706055,5.53000020980835,5.559999942779541,147317.0
+2025-06-11,5.570000171661377,5.650000095367432,5.559999942779541,5.590000152587891,164143.0
+2025-06-12,5.559999942779541,5.590000152587891,5.489999771118164,5.53000020980835,179995.0
+2025-06-15,5.380000114440918,5.519999980926514,5.380000114440918,5.420000076293945,92163.0
+2025-06-16,5.420000076293945,5.510000228881836,5.389999866485596,5.449999809265137,272909.0
+2025-06-17,5.440000057220459,5.449999809265137,5.389999866485596,5.389999866485596,97716.0
+2025-06-18,5.389999866485596,5.429999828338623,5.320000171661377,5.340000152587891,78096.0
+2025-06-19,5.340000152587891,5.420000076293945,5.329999923706055,5.409999847412109,34356.0
+2025-06-22,5.409999847412109,5.449999809265137,5.400000095367432,5.440000057220459,46074.0
+2025-06-23,5.440000057220459,5.480000019073486,5.400000095367432,5.440000057220459,77077.0
+2025-06-24,5.429999828338623,5.510000228881836,5.429999828338623,5.5,111312.0
+2025-06-25,5.460000038146973,5.519999980926514,5.440000057220459,5.5,229308.0
+2025-06-26,5.5,5.610000133514404,5.5,5.610000133514404,89376.0
+2025-06-29,5.610000133514404,5.690000057220459,5.590000152587891,5.650000095367432,114088.0
+2025-06-30,5.639999866485596,5.639999866485596,5.570000171661377,5.570000171661377,86439.0
+2025-07-01,5.570000171661377,5.619999885559082,5.559999942779541,5.570000171661377,65599.0
+2025-07-02,5.570000171661377,5.590000152587891,5.489999771118164,5.519999980926514,208188.0
+2025-07-03,5.5,5.570000171661377,5.480000019073486,5.519999980926514,174444.0
+2025-07-06,5.53000020980835,5.53000020980835,5.440000057220459,5.510000228881836,177509.0
+2025-07-07,5.53000020980835,5.550000190734863,5.489999771118164,5.489999771118164,101392.0
+2025-07-08,5.489999771118164,5.53000020980835,5.460000038146973,5.46999979019165,91343.0
+2025-07-09,5.46999979019165,5.510000228881836,5.46999979019165,5.489999771118164,66876.0
+2025-07-10,5.5,5.519999980926514,5.46999979019165,5.480000019073486,85547.0
+2025-07-13,5.53000020980835,5.539999961853027,5.46999979019165,5.480000019073486,172665.0
+2025-07-14,5.489999771118164,5.550000190734863,5.460000038146973,5.489999771118164,116116.0
+2025-07-15,5.489999771118164,5.489999771118164,5.409999847412109,5.440000057220459,53043.0
+2025-07-16,5.440000057220459,5.53000020980835,5.420000076293945,5.440000057220459,78012.0
+2025-07-17,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0
+2025-07-20,5.519999980926514,5.550000190734863,5.400000095367432,5.5,132421.0
+2025-07-21,5.46999979019165,5.5,5.449999809265137,5.5,39897.0
+2025-07-22,5.480000019073486,5.579999923706055,5.409999847412109,5.480000019073486,82031.0
+2025-07-23,5.539999961853027,5.550000190734863,5.400000095367432,5.440000057220459,216177.0
+2025-07-24,5.5,5.519999980926514,5.460000038146973,5.460000038146973,222848.0
+2025-07-27,5.460000038146973,5.53000020980835,5.460000038146973,5.480000019073486,95603.0
+2025-07-28,5.460000038146973,5.539999961853027,5.420000076293945,5.460000038146973,246699.0
+2025-07-29,5.429999828338623,5.46999979019165,5.400000095367432,5.440000057220459,76384.0
+2025-07-30,5.440000057220459,5.460000038146973,5.400000095367432,5.460000038146973,19506.0
+2025-07-31,5.440000057220459,5.460000038146973,5.420000076293945,5.460000038146973,29171.0
+2025-08-03,5.420000076293945,5.460000038146973,5.420000076293945,5.440000057220459,26670.0
+2025-08-04,5.420000076293945,5.53000020980835,5.420000076293945,5.480000019073486,44437.0
+2025-08-05,5.480000019073486,5.5,5.449999809265137,5.480000019073486,47777.0
+2025-08-06,5.5,5.539999961853027,5.480000019073486,5.519999980926514,31670.0
+2025-08-07,5.539999961853027,5.590000152587891,5.510000228881836,5.579999923706055,175006.0
+2025-08-10,5.440000057220459,5.53000020980835,5.440000057220459,5.449999809265137,100771.0
+2025-08-11,5.460000038146973,5.510000228881836,5.400000095367432,5.489999771118164,107120.0
+2025-08-12,5.5,5.539999961853027,5.429999828338623,5.510000228881836,88941.0
+2025-08-13,5.53000020980835,5.550000190734863,5.489999771118164,5.489999771118164,66283.0
+2025-08-14,5.489999771118164,5.579999923706055,5.489999771118164,5.579999923706055,171292.0
+2025-08-17,5.5,5.550000190734863,5.480000019073486,5.550000190734863,84951.0
+2025-08-18,5.510000228881836,5.550000190734863,5.480000019073486,5.53000020980835,35312.0
+2025-08-19,5.480000019073486,5.53000020980835,5.46999979019165,5.489999771118164,68707.0
+2025-08-20,5.489999771118164,5.539999961853027,5.489999771118164,5.5,43208.0
+2025-08-21,5.5,5.599999904632568,5.5,5.599999904632568,178206.0
+2025-08-24,5.550000190734863,5.599999904632568,5.550000190734863,5.579999923706055,48827.0
+2025-08-25,5.579999923706055,5.579999923706055,5.5,5.510000228881836,87423.0
+2025-08-26,5.519999980926514,5.539999961853027,5.5,5.53000020980835,74334.0
+2025-08-27,5.5,5.539999961853027,5.489999771118164,5.519999980926514,69652.0
+2025-08-28,5.519999980926514,5.539999961853027,5.489999771118164,5.539999961853027,51578.0
+2025-08-31,5.510000228881836,5.550000190734863,5.5,5.519999980926514,126342.0
+2025-09-01,5.510000228881836,5.590000152587891,5.510000228881836,5.510000228881836,103455.0
+2025-09-02,5.510000228881836,5.590000152587891,5.510000228881836,5.570000171661377,70257.0
+2025-09-03,5.570000171661377,5.570000171661377,5.53000020980835,5.559999942779541,21630.0
+2025-09-04,5.559999942779541,5.619999885559082,5.539999961853027,5.610000133514404,105103.0
diff --git a/data/4349.csv b/data/4349.csv
new file mode 100644
index 0000000000000000000000000000000000000000..dff4c4a23ac9633edb15d439857fc5e7f9e5c19d
--- /dev/null
+++ b/data/4349.csv
@@ -0,0 +1,645 @@
+date,open,high,low,close,volume
+2023-02-01,9.329999923706055,9.34000015258789,9.210000038146973,9.210000038146973,292302.0
+2023-02-02,9.149999618530273,9.149999618530273,9.069999694824219,9.109999656677246,217711.0
+2023-02-05,9.100000381469727,9.100000381469727,9.039999961853027,9.050000190734863,223321.0
+2023-02-06,9.0600004196167,9.079999923706055,9.0,9.050000190734863,234179.0
+2023-02-07,9.029999732971191,9.140000343322754,9.029999732971191,9.100000381469727,124730.0
+2023-02-08,9.050000190734863,9.109999656677246,9.029999732971191,9.109999656677246,148324.0
+2023-02-09,9.130000114440918,9.140000343322754,9.130000114440918,9.140000343322754,114026.0
+2023-02-12,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0
+2023-02-13,9.109999656677246,9.119999885559082,9.109999656677246,9.119999885559082,111939.0
+2023-02-14,9.100000381469727,9.100000381469727,9.050000190734863,9.0600004196167,125231.0
+2023-02-15,9.029999732971191,9.050000190734863,9.029999732971191,9.029999732971191,119316.0
+2023-02-16,9.050000190734863,9.100000381469727,9.050000190734863,9.100000381469727,90546.0
+2023-02-19,9.050000190734863,9.890000343322754,9.050000190734863,9.489999771118164,426779.0
+2023-02-20,9.34000015258789,9.5,9.34000015258789,9.5,206925.0
+2023-02-21,9.5,9.5,9.470000267028809,9.489999771118164,140733.0
+2023-02-23,9.40999984741211,9.40999984741211,9.380000114440918,9.399999618530273,69110.0
+2023-02-26,9.25,9.359999656677246,9.25,9.359999656677246,116120.0
+2023-02-27,9.350000381469727,9.359999656677246,9.350000381469727,9.359999656677246,74111.0
+2023-02-28,9.399999618530273,9.489999771118164,9.399999618530273,9.489999771118164,81687.0
+2023-03-01,9.489999771118164,9.5,9.489999771118164,9.5,4052.0
+2023-03-02,9.489999771118164,9.600000381469727,9.489999771118164,9.600000381469727,1700.0
+2023-03-05,9.489999771118164,9.5,9.489999771118164,9.489999771118164,1691.0
+2023-03-06,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2023-03-07,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2023-03-08,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,1678.0
+2023-03-09,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2023-03-12,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2023-03-13,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2023-03-14,9.5,9.5,9.5,9.5,6000.0
+2023-03-15,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,5434.0
+2023-03-16,9.489999771118164,9.489999771118164,9.319999694824219,9.319999694824219,4965.0
+2023-03-19,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0
+2023-03-20,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,2000.0
+2023-03-21,9.130000114440918,9.130000114440918,9.109999656677246,9.109999656677246,3000.0
+2023-03-22,9.130000114440918,9.149999618530273,9.100000381469727,9.130000114440918,18970.0
+2023-03-23,9.079999923706055,9.079999923706055,9.069999694824219,9.069999694824219,2572.0
+2023-03-26,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0
+2023-03-27,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0
+2023-03-28,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0
+2023-03-29,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0
+2023-03-30,9.020000457763672,9.050000190734863,9.010000228881836,9.020000457763672,2642.0
+2023-04-02,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0
+2023-04-03,9.050000190734863,9.0600004196167,9.010000228881836,9.029999732971191,2917.0
+2023-04-04,9.039999961853027,9.050000190734863,9.029999732971191,9.029999732971191,2445.0
+2023-04-05,9.050000190734863,9.0600004196167,9.0,9.0,20150.0
+2023-04-06,9.0,9.0,8.979999542236328,8.989999771118164,5000.0
+2023-04-09,9.010000228881836,9.010000228881836,8.979999542236328,8.979999542236328,5556.0
+2023-04-10,8.979999542236328,9.0,8.979999542236328,8.989999771118164,4928.0
+2023-04-11,8.899999618530273,8.949999809265137,8.899999618530273,8.949999809265137,3318.0
+2023-04-12,8.899999618530273,8.920000076293945,8.899999618530273,8.920000076293945,5000.0
+2023-04-13,8.899999618530273,8.90999984741211,8.899999618530273,8.899999618530273,2000.0
+2023-04-16,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0
+2023-04-17,8.970000267028809,9.0,8.960000038146973,9.0,1800.0
+2023-04-25,8.979999542236328,9.029999732971191,8.979999542236328,9.029999732971191,1790.0
+2023-04-26,9.029999732971191,9.15999984741211,9.020000457763672,9.130000114440918,2926.0
+2023-04-27,9.100000381469727,9.149999618530273,9.100000381469727,9.100000381469727,1937.0
+2023-04-30,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2023-05-01,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2023-05-02,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2023-05-03,9.029999732971191,9.039999961853027,9.029999732971191,9.039999961853027,1743.0
+2023-05-04,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,1991.0
+2023-05-07,9.029999732971191,9.029999732971191,8.989999771118164,8.989999771118164,2165.0
+2023-05-08,8.970000267028809,8.979999542236328,8.970000267028809,8.970000267028809,4435.0
+2023-05-09,8.970000267028809,9.0,8.9399995803833,8.9399995803833,10000.0
+2023-05-10,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,14337.0
+2023-05-11,8.949999809265137,8.949999809265137,8.930000305175781,8.949999809265137,1917.0
+2023-05-14,8.949999809265137,8.949999809265137,8.930000305175781,8.930000305175781,4443.0
+2023-05-15,8.930000305175781,8.949999809265137,8.920000076293945,8.930000305175781,6062.0
+2023-05-16,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,3538.0
+2023-05-17,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,3270.0
+2023-05-18,8.930000305175781,8.960000038146973,8.930000305175781,8.960000038146973,3819.0
+2023-05-21,8.960000038146973,8.960000038146973,8.949999809265137,8.949999809265137,2540.0
+2023-05-22,8.920000076293945,8.979999542236328,8.920000076293945,8.979999542236328,2136.0
+2023-05-23,8.970000267028809,8.979999542236328,8.930000305175781,8.979999542236328,3858.0
+2023-05-24,8.9399995803833,8.9399995803833,8.90999984741211,8.90999984741211,2000.0
+2023-05-25,8.920000076293945,8.920000076293945,8.90999984741211,8.90999984741211,1909.0
+2023-05-28,8.920000076293945,8.949999809265137,8.920000076293945,8.949999809265137,4307.0
+2023-05-29,8.930000305175781,8.970000267028809,8.930000305175781,8.970000267028809,20000.0
+2023-05-30,8.949999809265137,8.970000267028809,8.949999809265137,8.970000267028809,5338.0
+2023-05-31,8.9399995803833,9.0,8.9399995803833,8.979999542236328,4354.0
+2023-06-01,9.0,9.020000457763672,8.949999809265137,8.960000038146973,5344.0
+2023-06-04,9.010000228881836,9.029999732971191,9.010000228881836,9.010000228881836,4922.0
+2023-06-05,8.979999542236328,9.0,8.949999809265137,9.0,3000.0
+2023-06-06,8.960000038146973,9.010000228881836,8.960000038146973,9.010000228881836,2600.0
+2023-06-07,8.979999542236328,8.989999771118164,8.970000267028809,8.989999771118164,2326.0
+2023-06-08,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0
+2023-06-11,8.949999809265137,9.0,8.90999984741211,9.0,4997.0
+2023-06-12,8.989999771118164,9.010000228881836,8.989999771118164,9.010000228881836,2015.0
+2023-06-13,9.0,9.020000457763672,9.0,9.020000457763672,19105.0
+2023-06-14,9.300000190734863,9.420000076293945,9.210000038146973,9.260000228881836,1909.0
+2023-06-15,9.289999961853027,9.289999961853027,9.25,9.279999732971191,4000.0
+2023-06-18,9.270000457763672,9.300000190734863,9.1899995803833,9.289999961853027,3805.0
+2023-06-19,9.289999961853027,9.289999961853027,9.239999771118164,9.25,91750.0
+2023-06-20,9.210000038146973,9.329999923706055,9.210000038146973,9.25,178669.0
+2023-06-21,9.260000228881836,9.319999694824219,9.25,9.279999732971191,61187.0
+2023-06-22,9.279999732971191,9.329999923706055,9.279999732971191,9.329999923706055,108259.0
+2023-07-02,9.359999656677246,9.380000114440918,9.329999923706055,9.350000381469727,219592.0
+2023-07-03,9.369999885559082,9.369999885559082,9.319999694824219,9.350000381469727,110411.0
+2023-07-04,9.350000381469727,9.359999656677246,9.300000190734863,9.319999694824219,132129.0
+2023-07-05,9.319999694824219,9.380000114440918,9.300000190734863,9.359999656677246,116316.0
+2023-07-06,9.359999656677246,9.430000305175781,9.359999656677246,9.380000114440918,629485.0
+2023-07-09,8.949999809265137,9.199999809265137,8.949999809265137,9.0600004196167,172981.0
+2023-07-10,9.010000228881836,9.0600004196167,9.010000228881836,9.039999961853027,58761.0
+2023-07-11,9.039999961853027,9.039999961853027,8.989999771118164,9.0,156837.0
+2023-07-12,8.989999771118164,9.010000228881836,8.979999542236328,8.989999771118164,78150.0
+2023-07-13,9.0,9.0,8.949999809265137,8.949999809265137,92731.0
+2023-07-16,8.9399995803833,8.979999542236328,8.9399995803833,8.9399995803833,56307.0
+2023-07-17,8.9399995803833,8.949999809265137,8.90999984741211,8.920000076293945,68207.0
+2023-07-18,8.920000076293945,8.920000076293945,8.869999885559082,8.899999618530273,184552.0
+2023-07-19,8.90999984741211,8.970000267028809,8.890000343322754,8.960000038146973,44415.0
+2023-07-20,8.899999618530273,8.979999542236328,8.899999618530273,8.920000076293945,82972.0
+2023-07-23,8.899999618530273,8.949999809265137,8.899999618530273,8.920000076293945,92864.0
+2023-07-24,8.899999618530273,8.960000038146973,8.899999618530273,8.960000038146973,34575.0
+2023-07-25,8.970000267028809,8.979999542236328,8.9399995803833,8.960000038146973,49559.0
+2023-07-26,8.9399995803833,8.979999542236328,8.9399995803833,8.960000038146973,37321.0
+2023-07-27,8.949999809265137,8.970000267028809,8.920000076293945,8.960000038146973,48033.0
+2023-07-30,8.960000038146973,8.960000038146973,8.90999984741211,8.930000305175781,40878.0
+2023-07-31,8.920000076293945,8.930000305175781,8.899999618530273,8.930000305175781,33219.0
+2023-08-01,8.930000305175781,8.9399995803833,8.899999618530273,8.90999984741211,64912.0
+2023-08-02,8.989999771118164,8.989999771118164,8.890000343322754,8.90999984741211,74419.0
+2023-08-03,8.899999618530273,8.920000076293945,8.890000343322754,8.899999618530273,32090.0
+2023-08-06,8.899999618530273,8.90999984741211,8.880000114440918,8.899999618530273,54087.0
+2023-08-07,8.880000114440918,8.899999618530273,8.859999656677246,8.899999618530273,163282.0
+2023-08-08,8.869999885559082,8.90999984741211,8.859999656677246,8.880000114440918,57159.0
+2023-08-09,8.859999656677246,8.899999618530273,8.859999656677246,8.869999885559082,52067.0
+2023-08-10,8.869999885559082,8.899999618530273,8.869999885559082,8.890000343322754,49121.0
+2023-08-13,8.890000343322754,8.920000076293945,8.829999923706055,8.869999885559082,205013.0
+2023-08-14,8.90999984741211,8.989999771118164,8.869999885559082,8.9399995803833,236564.0
+2023-08-15,8.9399995803833,8.9399995803833,8.880000114440918,8.899999618530273,143629.0
+2023-08-16,8.899999618530273,8.90999984741211,8.850000381469727,8.859999656677246,139621.0
+2023-08-17,8.850000381469727,8.90999984741211,8.829999923706055,8.859999656677246,64218.0
+2023-08-20,8.859999656677246,8.899999618530273,8.84000015258789,8.869999885559082,83187.0
+2023-08-21,8.869999885559082,8.899999618530273,8.859999656677246,8.880000114440918,59302.0
+2023-08-22,8.880000114440918,8.899999618530273,8.850000381469727,8.899999618530273,103815.0
+2023-08-23,8.850000381469727,8.9399995803833,8.850000381469727,8.90999984741211,99998.0
+2023-08-24,8.890000343322754,8.979999542236328,8.890000343322754,8.960000038146973,57218.0
+2023-08-27,8.899999618530273,8.970000267028809,8.899999618530273,8.899999618530273,159242.0
+2023-08-28,8.899999618530273,8.949999809265137,8.899999618530273,8.899999618530273,31770.0
+2023-08-29,8.890000343322754,8.949999809265137,8.880000114440918,8.890000343322754,269874.0
+2023-08-30,8.890000343322754,8.970000267028809,8.890000343322754,8.949999809265137,319968.0
+2023-08-31,8.899999618530273,8.989999771118164,8.899999618530273,8.979999542236328,97476.0
+2023-09-03,8.899999618530273,9.010000228881836,8.899999618530273,8.970000267028809,156113.0
+2023-09-04,8.949999809265137,9.010000228881836,8.949999809265137,8.970000267028809,57770.0
+2023-09-05,8.970000267028809,9.039999961853027,8.970000267028809,9.029999732971191,44836.0
+2023-09-06,9.039999961853027,9.050000190734863,8.949999809265137,9.010000228881836,331907.0
+2023-09-07,8.949999809265137,9.039999961853027,8.949999809265137,9.029999732971191,107920.0
+2023-09-10,9.029999732971191,9.050000190734863,8.989999771118164,9.0,54163.0
+2023-09-11,9.0,9.010000228881836,8.949999809265137,9.0,60369.0
+2023-09-12,8.949999809265137,9.029999732971191,8.949999809265137,8.979999542236328,98159.0
+2023-09-13,8.960000038146973,8.979999542236328,8.949999809265137,8.960000038146973,75525.0
+2023-09-14,8.949999809265137,8.989999771118164,8.949999809265137,8.970000267028809,63312.0
+2023-09-17,8.949999809265137,9.0,8.9399995803833,8.9399995803833,69992.0
+2023-09-18,8.9399995803833,8.960000038146973,8.9399995803833,8.949999809265137,84338.0
+2023-09-19,8.9399995803833,8.949999809265137,8.920000076293945,8.930000305175781,83275.0
+2023-09-20,8.920000076293945,9.0,8.920000076293945,8.930000305175781,32053.0
+2023-09-21,8.920000076293945,8.949999809265137,8.920000076293945,8.920000076293945,34207.0
+2023-09-25,8.90999984741211,8.9399995803833,8.899999618530273,8.920000076293945,44845.0
+2023-09-26,8.899999618530273,8.9399995803833,8.899999618530273,8.899999618530273,19372.0
+2023-09-27,8.899999618530273,8.930000305175781,8.890000343322754,8.890000343322754,49598.0
+2023-09-28,8.890000343322754,8.920000076293945,8.880000114440918,8.90999984741211,25893.0
+2023-10-01,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,0.0
+2023-10-02,8.899999618530273,8.930000305175781,8.880000114440918,8.880000114440918,19544.0
+2023-10-03,8.869999885559082,8.899999618530273,8.850000381469727,8.850000381469727,39285.0
+2023-10-04,8.850000381469727,8.930000305175781,8.84000015258789,8.90999984741211,71727.0
+2023-10-05,8.90999984741211,8.9399995803833,8.899999618530273,8.899999618530273,23993.0
+2023-10-08,8.899999618530273,8.930000305175781,8.880000114440918,8.899999618530273,91868.0
+2023-10-09,8.859999656677246,8.9399995803833,8.859999656677246,8.920000076293945,58666.0
+2023-10-10,8.869999885559082,8.970000267028809,8.859999656677246,8.880000114440918,101526.0
+2023-10-11,8.859999656677246,8.970000267028809,8.859999656677246,8.90999984741211,61204.0
+2023-10-12,8.869999885559082,8.949999809265137,8.869999885559082,8.920000076293945,33180.0
+2023-10-15,8.890000343322754,8.920000076293945,8.869999885559082,8.899999618530273,22144.0
+2023-10-16,8.899999618530273,8.90999984741211,8.880000114440918,8.880000114440918,13628.0
+2023-10-17,8.890000343322754,8.949999809265137,8.890000343322754,8.90999984741211,13605.0
+2023-10-18,8.90999984741211,8.90999984741211,8.869999885559082,8.880000114440918,16784.0
+2023-10-19,8.880000114440918,8.899999618530273,8.869999885559082,8.880000114440918,10291.0
+2023-10-22,8.869999885559082,8.920000076293945,8.869999885559082,8.880000114440918,21953.0
+2023-10-23,8.869999885559082,8.899999618530273,8.869999885559082,8.869999885559082,30473.0
+2023-10-24,8.869999885559082,8.899999618530273,8.84000015258789,8.890000343322754,41478.0
+2023-10-25,8.890000343322754,8.899999618530273,8.819999694824219,8.829999923706055,55081.0
+2023-10-26,8.84000015258789,8.899999618530273,8.829999923706055,8.850000381469727,13550.0
+2023-10-29,8.829999923706055,8.899999618530273,8.819999694824219,8.859999656677246,11214.0
+2023-10-30,8.829999923706055,8.989999771118164,8.829999923706055,8.899999618530273,44362.0
+2023-10-31,8.859999656677246,8.930000305175781,8.859999656677246,8.859999656677246,20964.0
+2023-11-01,8.859999656677246,8.949999809265137,8.829999923706055,8.869999885559082,77549.0
+2023-11-02,8.869999885559082,8.949999809265137,8.869999885559082,8.920000076293945,44420.0
+2023-11-05,8.890000343322754,9.020000457763672,8.880000114440918,8.899999618530273,84067.0
+2023-11-06,8.899999618530273,8.989999771118164,8.880000114440918,8.979999542236328,17640.0
+2023-11-07,8.859999656677246,8.960000038146973,8.859999656677246,8.899999618530273,49204.0
+2023-11-08,8.899999618530273,9.010000228881836,8.899999618530273,8.960000038146973,90950.0
+2023-11-09,8.960000038146973,9.020000457763672,8.930000305175781,8.949999809265137,148691.0
+2023-11-12,8.9399995803833,9.0,8.9399995803833,9.0,19892.0
+2023-11-13,8.920000076293945,8.989999771118164,8.90999984741211,8.90999984741211,16879.0
+2023-11-14,8.90999984741211,8.979999542236328,8.90999984741211,8.9399995803833,20394.0
+2023-11-15,8.930000305175781,9.020000457763672,8.920000076293945,8.960000038146973,85031.0
+2023-11-16,8.9399995803833,9.020000457763672,8.920000076293945,9.0,116733.0
+2023-11-19,8.949999809265137,9.0,8.949999809265137,9.0,31101.0
+2023-11-20,8.949999809265137,9.020000457763672,8.949999809265137,9.020000457763672,26431.0
+2023-11-21,8.949999809265137,9.020000457763672,8.949999809265137,8.960000038146973,31019.0
+2023-11-22,8.930000305175781,9.010000228881836,8.930000305175781,8.989999771118164,19290.0
+2023-11-23,8.930000305175781,9.010000228881836,8.930000305175781,8.989999771118164,19290.0
+2023-11-26,9.0600004196167,9.180000305175781,9.050000190734863,9.149999618530273,34805.0
+2023-11-27,9.039999961853027,9.329999923706055,9.039999961853027,9.180000305175781,51693.0
+2023-11-28,9.199999809265137,9.300000190734863,9.140000343322754,9.25,57151.0
+2023-11-29,9.15999984741211,9.300000190734863,9.15999984741211,9.25,24419.0
+2023-11-30,9.239999771118164,9.289999961853027,9.15999984741211,9.289999961853027,72277.0
+2023-12-03,9.149999618530273,9.329999923706055,9.109999656677246,9.329999923706055,98731.0
+2023-12-04,9.329999923706055,9.329999923706055,9.319999694824219,9.319999694824219,38217.0
+2023-12-05,9.270000457763672,9.329999923706055,9.270000457763672,9.270000457763672,47718.0
+2023-12-06,9.210000038146973,9.300000190734863,9.210000038146973,9.25,16216.0
+2023-12-07,9.25,9.329999923706055,9.210000038146973,9.25,101277.0
+2023-12-10,9.170000076293945,9.270000457763672,9.170000076293945,9.220000267028809,52943.0
+2023-12-11,9.199999809265137,9.319999694824219,9.199999809265137,9.239999771118164,152721.0
+2023-12-12,9.239999771118164,9.34000015258789,9.239999771118164,9.34000015258789,48246.0
+2023-12-13,9.319999694824219,9.5,9.319999694824219,9.329999923706055,272620.0
+2023-12-14,9.329999923706055,9.489999771118164,9.329999923706055,9.420000076293945,34377.0
+2023-12-17,9.390000343322754,9.449999809265137,9.350000381469727,9.430000305175781,26882.0
+2023-12-18,9.319999694824219,9.640000343322754,9.319999694824219,9.5,263905.0
+2023-12-19,9.5,9.649999618530273,9.5,9.529999732971191,229181.0
+2023-12-20,9.529999732971191,9.529999732971191,9.420000076293945,9.430000305175781,34658.0
+2023-12-21,9.40999984741211,9.649999618530273,9.40999984741211,9.520000457763672,132031.0
+2023-12-24,9.5,9.710000038146973,9.449999809265137,9.699999809265137,380397.0
+2023-12-25,9.600000381469727,9.75,9.59000015258789,9.680000305175781,86030.0
+2023-12-26,9.609999656677246,9.680000305175781,9.609999656677246,9.65999984741211,45465.0
+2023-12-27,9.630000114440918,10.0,9.619999885559082,9.720000267028809,238785.0
+2023-12-28,9.699999809265137,9.779999732971191,9.670000076293945,9.699999809265137,30655.0
+2023-12-31,9.640000343322754,9.699999809265137,9.619999885559082,9.6899995803833,39409.0
+2024-01-01,9.75,9.960000038146973,9.640000343322754,9.800000190734863,174137.0
+2024-01-02,9.8100004196167,9.819999694824219,9.739999771118164,9.8100004196167,193390.0
+2024-01-03,9.75,9.789999961853027,9.680000305175781,9.710000038146973,323275.0
+2024-01-04,9.670000076293945,9.739999771118164,9.640000343322754,9.720000267028809,273833.0
+2024-01-07,9.699999809265137,9.800000190734863,9.699999809265137,9.729999542236328,103997.0
+2024-01-08,9.710000038146973,9.779999732971191,9.6899995803833,9.75,209433.0
+2024-01-09,9.739999771118164,9.800000190734863,9.720000267028809,9.729999542236328,221034.0
+2024-01-10,9.319999694824219,9.649999618530273,9.3100004196167,9.630000114440918,449653.0
+2024-01-11,9.550000190734863,9.550000190734863,9.399999618530273,9.430000305175781,79316.0
+2024-01-14,9.34000015258789,9.399999618530273,9.210000038146973,9.239999771118164,217282.0
+2024-01-15,9.170000076293945,9.229999542236328,9.149999618530273,9.149999618530273,72384.0
+2024-01-16,9.130000114440918,9.15999984741211,9.029999732971191,9.100000381469727,79048.0
+2024-01-17,9.069999694824219,9.220000267028809,9.069999694824219,9.130000114440918,86592.0
+2024-01-18,9.119999885559082,9.149999618530273,9.029999732971191,9.0600004196167,229733.0
+2024-01-21,9.039999961853027,9.09000015258789,9.020000457763672,9.029999732971191,137901.0
+2024-01-22,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0
+2024-01-23,9.029999732971191,9.050000190734863,9.0,9.020000457763672,110632.0
+2024-01-24,9.020000457763672,9.130000114440918,9.0,9.020000457763672,561518.0
+2024-01-25,9.029999732971191,9.109999656677246,9.0,9.0600004196167,117587.0
+2024-01-28,9.0600004196167,9.100000381469727,8.989999771118164,8.989999771118164,187372.0
+2024-01-29,9.0,9.130000114440918,9.0,9.09000015258789,221072.0
+2024-01-30,8.800000190734863,9.029999732971191,8.800000190734863,8.949999809265137,277846.0
+2024-01-31,8.949999809265137,9.020000457763672,8.949999809265137,8.979999542236328,21625.0
+2024-02-01,8.979999542236328,9.029999732971191,8.960000038146973,9.010000228881836,5723845.0
+2024-02-04,8.9399995803833,8.989999771118164,8.84000015258789,8.949999809265137,303500.0
+2024-02-05,8.920000076293945,9.0,8.890000343322754,8.920000076293945,125654.0
+2024-02-06,8.920000076293945,8.979999542236328,8.920000076293945,8.9399995803833,79806.0
+2024-02-07,8.930000305175781,8.930000305175781,8.880000114440918,8.899999618530273,386461.0
+2024-02-08,8.930000305175781,8.930000305175781,8.880000114440918,8.899999618530273,386461.0
+2024-02-11,8.899999618530273,8.920000076293945,8.880000114440918,8.899999618530273,130882.0
+2024-02-12,8.899999618530273,8.9399995803833,8.880000114440918,8.9399995803833,72665.0
+2024-02-13,8.9399995803833,8.9399995803833,8.859999656677246,8.869999885559082,127948.0
+2024-02-14,8.869999885559082,8.970000267028809,8.850000381469727,8.899999618530273,181162.0
+2024-02-15,8.880000114440918,8.930000305175781,8.859999656677246,8.90999984741211,179534.0
+2024-02-18,8.890000343322754,8.90999984741211,8.869999885559082,8.890000343322754,56866.0
+2024-02-19,8.869999885559082,8.920000076293945,8.869999885559082,8.880000114440918,41143.0
+2024-02-20,8.869999885559082,8.90999984741211,8.869999885559082,8.890000343322754,65202.0
+2024-02-21,8.880000114440918,8.989999771118164,8.869999885559082,8.9399995803833,83193.0
+2024-02-25,8.9399995803833,8.9399995803833,8.850000381469727,8.869999885559082,176760.0
+2024-02-26,8.869999885559082,8.890000343322754,8.829999923706055,8.890000343322754,136014.0
+2024-02-27,8.850000381469727,8.890000343322754,8.850000381469727,8.850000381469727,39856.0
+2024-02-28,8.850000381469727,8.880000114440918,8.770000457763672,8.789999961853027,375882.0
+2024-02-29,8.789999961853027,8.8100004196167,8.75,8.779999732971191,251280.0
+2024-03-03,8.8100004196167,8.859999656677246,8.729999542236328,8.779999732971191,428722.0
+2024-03-04,8.779999732971191,8.779999732971191,8.6899995803833,8.720000267028809,298772.0
+2024-03-05,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0
+2024-03-06,8.739999771118164,8.779999732971191,8.720000267028809,8.770000457763672,165634.0
+2024-03-07,8.779999732971191,8.850000381469727,8.779999732971191,8.800000190734863,5252651.0
+2024-03-10,8.789999961853027,8.800000190734863,8.75,8.760000228881836,221046.0
+2024-03-11,8.75,8.770000457763672,8.710000038146973,8.720000267028809,128688.0
+2024-03-12,8.75,8.75,8.699999809265137,8.729999542236328,117458.0
+2024-03-13,8.720000267028809,8.739999771118164,8.699999809265137,8.720000267028809,140955.0
+2024-03-14,8.720000267028809,8.75,8.699999809265137,8.699999809265137,150077.0
+2024-03-17,8.699999809265137,8.729999542236328,8.6899995803833,8.699999809265137,219098.0
+2024-03-18,8.699999809265137,8.720000267028809,8.6899995803833,8.710000038146973,138366.0
+2024-03-19,8.710000038146973,8.729999542236328,8.680000305175781,8.729999542236328,233527.0
+2024-03-20,8.729999542236328,8.75,8.6899995803833,8.710000038146973,236725.0
+2024-03-21,8.710000038146973,8.710000038146973,8.6899995803833,8.699999809265137,143910.0
+2024-03-24,8.699999809265137,8.710000038146973,8.6899995803833,8.710000038146973,180695.0
+2024-03-25,8.710000038146973,8.710000038146973,8.6899995803833,8.6899995803833,141359.0
+2024-03-26,8.6899995803833,8.710000038146973,8.670000076293945,8.680000305175781,114439.0
+2024-03-27,8.699999809265137,8.699999809265137,8.649999618530273,8.6899995803833,136481.0
+2024-03-28,8.710000038146973,8.720000267028809,8.670000076293945,8.6899995803833,143052.0
+2024-03-31,8.6899995803833,8.699999809265137,8.649999618530273,8.670000076293945,100238.0
+2024-04-01,8.6899995803833,8.699999809265137,8.640000343322754,8.670000076293945,5172870.0
+2024-04-02,8.670000076293945,8.6899995803833,8.479999542236328,8.529999732971191,739353.0
+2024-04-03,8.600000381469727,8.649999618530273,8.479999542236328,8.539999961853027,158254.0
+2024-04-04,8.5600004196167,8.5600004196167,8.520000457763672,8.539999961853027,238146.0
+2024-04-14,,,,,
+2024-04-15,8.449999809265137,8.479999542236328,8.380000114440918,8.390000343322754,631565.0
+2024-04-16,8.369999885559082,8.399999618530273,8.210000038146973,8.229999542236328,449085.0
+2024-04-17,8.229999542236328,8.260000228881836,8.1899995803833,8.229999542236328,351401.0
+2024-04-18,8.199999809265137,8.270000457763672,8.199999809265137,8.25,172083.0
+2024-04-21,8.260000228881836,8.289999961853027,8.1899995803833,8.25,259412.0
+2024-04-22,8.25,8.25,8.1899995803833,8.229999542236328,148107.0
+2024-04-23,8.210000038146973,8.239999771118164,8.170000076293945,8.180000305175781,243520.0
+2024-04-24,8.199999809265137,8.229999542236328,8.100000381469727,8.130000114440918,214732.0
+2024-04-25,8.170000076293945,8.170000076293945,8.0,8.050000190734863,634950.0
+2024-04-28,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
+2024-04-29,8.0,8.079999923706055,7.980000019073486,8.050000190734863,284678.0
+2024-04-30,8.0600004196167,8.0600004196167,7.980000019073486,8.0,553751.0
+2024-05-01,8.0,8.029999732971191,7.920000076293945,7.949999809265137,809189.0
+2024-05-02,7.96999979019165,8.130000114440918,7.96999979019165,8.09000015258789,216719.0
+2024-05-05,8.09000015258789,8.170000076293945,8.09000015258789,8.119999885559082,116310.0
+2024-05-06,8.109999656677246,8.180000305175781,8.109999656677246,8.170000076293945,78055.0
+2024-05-07,8.149999618530273,8.180000305175781,8.149999618530273,8.149999618530273,141990.0
+2024-05-08,8.149999618530273,8.199999809265137,8.130000114440918,8.180000305175781,217523.0
+2024-05-09,8.220000267028809,8.229999542236328,8.109999656677246,8.140000343322754,217134.0
+2024-05-12,8.109999656677246,8.15999984741211,8.100000381469727,8.140000343322754,43479.0
+2024-05-13,8.140000343322754,8.170000076293945,8.119999885559082,8.140000343322754,89065.0
+2024-05-14,8.119999885559082,8.15999984741211,8.079999923706055,8.079999923706055,41773.0
+2024-05-15,8.050000190734863,8.300000190734863,8.050000190734863,8.220000267028809,312853.0
+2024-05-16,8.220000267028809,8.319999694824219,8.220000267028809,8.279999732971191,196771.0
+2024-05-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0
+2024-05-20,8.329999923706055,8.390000343322754,8.220000267028809,8.329999923706055,79951.0
+2024-05-21,8.300000190734863,8.319999694824219,8.100000381469727,8.260000228881836,71099.0
+2024-05-22,8.220000267028809,8.3100004196167,8.220000267028809,8.300000190734863,13013.0
+2024-05-23,8.239999771118164,8.289999961853027,8.199999809265137,8.199999809265137,31889.0
+2024-05-26,8.210000038146973,8.289999961853027,8.130000114440918,8.239999771118164,43077.0
+2024-05-27,8.239999771118164,8.329999923706055,8.170000076293945,8.180000305175781,45363.0
+2024-05-28,8.149999618530273,8.239999771118164,8.039999961853027,8.119999885559082,174937.0
+2024-05-29,8.109999656677246,8.210000038146973,8.109999656677246,8.15999984741211,98611.0
+2024-05-30,8.15999984741211,8.239999771118164,8.119999885559082,8.149999618530273,159414.0
+2024-06-02,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0
+2024-06-03,8.210000038146973,8.239999771118164,8.170000076293945,8.220000267028809,65453.0
+2024-06-04,8.220000267028809,8.34000015258789,8.220000267028809,8.239999771118164,194410.0
+2024-06-05,8.239999771118164,8.489999771118164,8.220000267028809,8.369999885559082,348365.0
+2024-06-06,8.369999885559082,8.430000305175781,8.300000190734863,8.380000114440918,160159.0
+2024-06-09,8.390000343322754,8.550000190734863,8.380000114440918,8.470000267028809,141830.0
+2024-06-10,8.539999961853027,8.579999923706055,8.449999809265137,8.550000190734863,234015.0
+2024-06-11,8.510000228881836,8.760000228881836,8.510000228881836,8.619999885559082,193159.0
+2024-06-12,8.619999885559082,8.800000190734863,8.619999885559082,8.65999984741211,193052.0
+2024-06-13,8.65999984741211,8.739999771118164,8.640000343322754,8.640000343322754,74396.0
+2024-06-23,8.6899995803833,8.75,8.670000076293945,8.680000305175781,48122.0
+2024-06-24,8.670000076293945,8.800000190734863,8.539999961853027,8.59000015258789,153335.0
+2024-06-25,8.59000015258789,8.680000305175781,8.550000190734863,8.59000015258789,205613.0
+2024-06-26,8.579999923706055,8.579999923706055,8.430000305175781,8.470000267028809,477548.0
+2024-06-27,8.470000267028809,8.529999732971191,8.4399995803833,8.470000267028809,124607.0
+2024-06-30,8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0.0
+2024-07-01,8.40999984741211,8.470000267028809,8.380000114440918,8.420000076293945,2082268.0
+2024-07-02,8.399999618530273,8.449999809265137,8.399999618530273,8.399999618530273,181333.0
+2024-07-03,8.399999618530273,8.460000038146973,8.369999885559082,8.40999984741211,99097.0
+2024-07-04,8.420000076293945,8.470000267028809,8.420000076293945,8.449999809265137,19279.0
+2024-07-07,8.449999809265137,8.5,8.4399995803833,8.470000267028809,44550.0
+2024-07-08,8.489999771118164,8.489999771118164,8.449999809265137,8.489999771118164,33879.0
+2024-07-09,8.460000038146973,8.479999542236328,8.40999984741211,8.430000305175781,38025.0
+2024-07-10,8.5,8.699999809265137,8.489999771118164,8.649999618530273,434334.0
+2024-07-11,8.649999618530273,8.649999618530273,8.600000381469727,8.609999656677246,142315.0
+2024-07-14,8.640000343322754,8.640000343322754,8.520000457763672,8.550000190734863,358783.0
+2024-07-15,8.550000190734863,8.640000343322754,8.5,8.59000015258789,350451.0
+2024-07-16,8.59000015258789,8.630000114440918,8.550000190734863,8.59000015258789,210726.0
+2024-07-17,8.59000015258789,8.600000381469727,8.520000457763672,8.529999732971191,342462.0
+2024-07-18,8.5600004196167,8.579999923706055,8.520000457763672,8.579999923706055,456624.0
+2024-07-21,8.350000381469727,8.350000381469727,8.229999542236328,8.289999961853027,422440.0
+2024-07-22,8.300000190734863,8.300000190734863,8.229999542236328,8.279999732971191,230426.0
+2024-07-23,8.220000267028809,8.25,8.199999809265137,8.199999809265137,130517.0
+2024-07-24,8.199999809265137,8.229999542236328,8.170000076293945,8.229999542236328,235738.0
+2024-07-25,8.229999542236328,8.270000457763672,8.199999809265137,8.25,251935.0
+2024-07-28,8.25,8.369999885559082,8.239999771118164,8.369999885559082,196746.0
+2024-07-29,8.350000381469727,8.390000343322754,8.34000015258789,8.380000114440918,114830.0
+2024-07-30,8.359999656677246,8.489999771118164,8.34000015258789,8.420000076293945,138402.0
+2024-07-31,8.479999542236328,8.510000228881836,8.420000076293945,8.449999809265137,477135.0
+2024-08-01,8.449999809265137,8.479999542236328,8.399999618530273,8.4399995803833,67697.0
+2024-08-04,8.380000114440918,8.449999809265137,8.380000114440918,8.420000076293945,199430.0
+2024-08-05,8.390000343322754,8.399999618530273,8.100000381469727,8.34000015258789,263987.0
+2024-08-06,8.300000190734863,8.399999618530273,8.289999961853027,8.350000381469727,66531.0
+2024-08-07,8.390000343322754,8.399999618530273,8.329999923706055,8.380000114440918,97457.0
+2024-08-08,8.380000114440918,8.380000114440918,8.300000190734863,8.300000190734863,78668.0
+2024-08-11,8.3100004196167,8.34000015258789,8.25,8.25,70334.0
+2024-08-12,8.199999809265137,8.25,8.15999984741211,8.1899995803833,151723.0
+2024-08-13,8.1899995803833,8.199999809265137,8.149999618530273,8.15999984741211,133786.0
+2024-08-14,8.149999618530273,8.170000076293945,8.079999923706055,8.100000381469727,350830.0
+2024-08-15,8.100000381469727,8.199999809265137,8.100000381469727,8.180000305175781,135847.0
+2024-08-18,8.199999809265137,8.25,8.109999656677246,8.149999618530273,329178.0
+2024-08-19,8.130000114440918,8.180000305175781,8.09000015258789,8.140000343322754,235180.0
+2024-08-20,8.100000381469727,8.210000038146973,8.09000015258789,8.199999809265137,5076474.0
+2024-08-21,8.1899995803833,8.350000381469727,8.180000305175781,8.350000381469727,315208.0
+2024-08-22,8.350000381469727,8.350000381469727,8.300000190734863,8.34000015258789,73702.0
+2024-08-25,8.359999656677246,8.430000305175781,8.34000015258789,8.40999984741211,323407.0
+2024-08-26,8.40999984741211,8.649999618530273,8.399999618530273,8.600000381469727,2970598.0
+2024-08-27,8.609999656677246,8.609999656677246,8.449999809265137,8.579999923706055,221583.0
+2024-08-28,8.579999923706055,8.609999656677246,8.579999923706055,8.609999656677246,233254.0
+2024-08-29,8.59000015258789,8.609999656677246,8.539999961853027,8.550000190734863,232887.0
+2024-09-01,8.550000190734863,8.609999656677246,8.470000267028809,8.510000228881836,88764.0
+2024-09-02,8.510000228881836,8.539999961853027,8.470000267028809,8.5,51677.0
+2024-09-03,8.5,8.529999732971191,8.430000305175781,8.470000267028809,75040.0
+2024-09-04,8.40999984741211,8.529999732971191,8.40999984741211,8.489999771118164,115431.0
+2024-09-05,8.489999771118164,8.600000381469727,8.489999771118164,8.59000015258789,82062.0
+2024-09-08,8.5,8.59000015258789,8.5,8.5,182982.0
+2024-09-09,8.5,8.600000381469727,8.449999809265137,8.5,235390.0
+2024-09-10,8.489999771118164,8.5600004196167,8.399999618530273,8.479999542236328,111097.0
+2024-09-11,8.479999542236328,8.550000190734863,8.449999809265137,8.470000267028809,68791.0
+2024-09-12,8.460000038146973,8.489999771118164,8.430000305175781,8.460000038146973,102628.0
+2024-09-15,8.449999809265137,8.489999771118164,8.399999618530273,8.4399995803833,290106.0
+2024-09-16,8.4399995803833,8.529999732971191,8.4399995803833,8.520000457763672,79325.0
+2024-09-17,8.520000457763672,8.600000381469727,8.520000457763672,8.539999961853027,67498.0
+2024-09-18,8.539999961853027,8.600000381469727,8.489999771118164,8.569999694824219,748079.0
+2024-09-19,8.569999694824219,8.579999923706055,8.529999732971191,8.550000190734863,44381.0
+2024-09-22,8.550000190734863,8.609999656677246,8.529999732971191,8.5600004196167,97716.0
+2024-09-24,8.569999694824219,8.600000381469727,8.520000457763672,8.5600004196167,199056.0
+2024-09-25,8.5600004196167,8.579999923706055,8.529999732971191,8.579999923706055,118011.0
+2024-09-26,8.550000190734863,8.579999923706055,8.520000457763672,8.539999961853027,320155.0
+2024-09-29,8.550000190734863,8.569999694824219,8.510000228881836,8.520000457763672,212380.0
+2024-09-30,8.529999732971191,8.550000190734863,8.479999542236328,8.489999771118164,143877.0
+2024-10-01,8.489999771118164,8.539999961853027,8.489999771118164,8.510000228881836,48629.0
+2024-10-02,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0.0
+2024-10-03,8.4399995803833,8.470000267028809,8.40999984741211,8.470000267028809,212518.0
+2024-10-06,8.420000076293945,8.4399995803833,8.369999885559082,8.4399995803833,142507.0
+2024-10-07,8.390000343322754,8.4399995803833,8.369999885559082,8.420000076293945,95763.0
+2024-10-08,8.4399995803833,8.4399995803833,8.380000114440918,8.430000305175781,85527.0
+2024-10-09,8.380000114440918,8.449999809265137,8.369999885559082,8.399999618530273,73485.0
+2024-10-10,8.390000343322754,8.460000038146973,8.380000114440918,8.40999984741211,56991.0
+2024-10-13,8.40999984741211,8.5,8.399999618530273,8.4399995803833,97807.0
+2024-10-14,8.449999809265137,8.579999923706055,8.40999984741211,8.489999771118164,429214.0
+2024-10-15,8.470000267028809,8.510000228881836,8.4399995803833,8.460000038146973,92411.0
+2024-10-16,8.460000038146973,8.489999771118164,8.449999809265137,8.460000038146973,48934.0
+2024-10-17,8.460000038146973,8.489999771118164,8.4399995803833,8.449999809265137,46796.0
+2024-10-20,8.430000305175781,8.449999809265137,8.359999656677246,8.380000114440918,153756.0
+2024-10-21,8.369999885559082,8.399999618530273,8.359999656677246,8.399999618530273,67457.0
+2024-10-22,8.380000114440918,8.420000076293945,8.369999885559082,8.399999618530273,23788.0
+2024-10-23,8.420000076293945,8.449999809265137,8.369999885559082,8.380000114440918,57114.0
+2024-10-24,8.380000114440918,8.40999984741211,8.369999885559082,8.40999984741211,104747.0
+2024-10-27,8.399999618530273,8.5600004196167,8.399999618530273,8.5600004196167,174475.0
+2024-10-28,8.510000228881836,8.520000457763672,8.449999809265137,8.5,1162744.0
+2024-10-29,8.5,8.5,8.4399995803833,8.470000267028809,32126.0
+2024-10-30,8.40999984741211,8.449999809265137,8.380000114440918,8.380000114440918,69152.0
+2024-10-31,8.380000114440918,8.600000381469727,8.380000114440918,8.600000381469727,322678.0
+2024-11-03,8.600000381469727,8.699999809265137,8.529999732971191,8.609999656677246,349278.0
+2024-11-04,8.579999923706055,8.600000381469727,8.520000457763672,8.550000190734863,85130.0
+2024-11-05,8.529999732971191,8.59000015258789,8.520000457763672,8.5600004196167,66987.0
+2024-11-06,8.579999923706055,8.619999885559082,8.4399995803833,8.460000038146973,259265.0
+2024-11-07,8.460000038146973,8.529999732971191,8.449999809265137,8.529999732971191,46037.0
+2024-11-10,8.5,8.529999732971191,8.489999771118164,8.510000228881836,34812.0
+2024-11-11,8.510000228881836,8.520000457763672,8.430000305175781,8.5,42787.0
+2024-11-12,8.5,8.520000457763672,8.449999809265137,8.489999771118164,51672.0
+2024-11-13,8.489999771118164,8.5,8.369999885559082,8.390000343322754,101834.0
+2024-11-14,8.399999618530273,8.399999618530273,8.359999656677246,8.399999618530273,51404.0
+2024-11-17,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2024-11-18,8.380000114440918,8.380000114440918,8.34000015258789,8.350000381469727,106695.0
+2024-11-19,8.350000381469727,8.359999656677246,8.1899995803833,8.220000267028809,389989.0
+2024-11-20,8.229999542236328,8.279999732971191,8.1899995803833,8.270000457763672,124692.0
+2024-11-21,8.270000457763672,8.289999961853027,8.09000015258789,8.149999618530273,472501.0
+2024-11-24,8.15999984741211,8.239999771118164,8.069999694824219,8.119999885559082,294470.0
+2024-11-25,8.119999885559082,8.119999885559082,7.96999979019165,8.069999694824219,509259.0
+2024-11-26,8.069999694824219,8.170000076293945,8.069999694824219,8.149999618530273,108724.0
+2024-11-27,8.140000343322754,8.140000343322754,8.100000381469727,8.130000114440918,99547.0
+2024-11-28,8.130000114440918,8.25,8.130000114440918,8.239999771118164,60806.0
+2024-12-01,8.130000114440918,8.25,8.130000114440918,8.239999771118164,60806.0
+2024-12-02,8.300000190734863,8.3100004196167,8.260000228881836,8.270000457763672,102144.0
+2024-12-03,8.270000457763672,8.289999961853027,8.25,8.279999732971191,72222.0
+2024-12-04,8.279999732971191,8.34000015258789,8.279999732971191,8.300000190734863,38812.0
+2024-12-05,8.289999961853027,8.390000343322754,8.289999961853027,8.390000343322754,152649.0
+2024-12-08,8.350000381469727,8.40999984741211,8.350000381469727,8.380000114440918,17728.0
+2024-12-09,8.359999656677246,8.420000076293945,8.350000381469727,8.420000076293945,118868.0
+2024-12-10,8.430000305175781,8.449999809265137,8.399999618530273,8.449999809265137,78578.0
+2024-12-11,8.449999809265137,8.5,8.430000305175781,8.489999771118164,89287.0
+2024-12-12,8.420000076293945,8.489999771118164,8.40999984741211,8.420000076293945,57306.0
+2024-12-15,8.399999618530273,8.449999809265137,8.380000114440918,8.399999618530273,78972.0
+2024-12-16,8.380000114440918,8.380000114440918,8.319999694824219,8.34000015258789,114999.0
+2024-12-17,8.3100004196167,8.369999885559082,8.3100004196167,8.369999885559082,46469.0
+2024-12-18,8.369999885559082,8.369999885559082,8.300000190734863,8.329999923706055,87646.0
+2024-12-19,8.329999923706055,8.350000381469727,8.289999961853027,8.319999694824219,225794.0
+2024-12-22,8.319999694824219,8.399999618530273,8.239999771118164,8.260000228881836,336171.0
+2024-12-23,8.260000228881836,8.270000457763672,8.180000305175781,8.229999542236328,142976.0
+2024-12-24,8.229999542236328,8.270000457763672,8.180000305175781,8.229999542236328,683188.0
+2024-12-25,8.229999542236328,8.300000190734863,8.199999809265137,8.199999809265137,117207.0
+2024-12-26,8.199999809265137,8.489999771118164,8.199999809265137,8.34000015258789,196095.0
+2024-12-29,8.470000267028809,8.470000267028809,8.319999694824219,8.390000343322754,139264.0
+2024-12-30,8.329999923706055,8.390000343322754,8.279999732971191,8.3100004196167,203012.0
+2024-12-31,8.300000190734863,8.420000076293945,8.300000190734863,8.399999618530273,146112.0
+2025-01-01,8.399999618530273,8.460000038146973,8.380000114440918,8.460000038146973,62136.0
+2025-01-02,8.460000038146973,8.579999923706055,8.460000038146973,8.5,301439.0
+2025-01-05,8.510000228881836,8.59000015258789,8.510000228881836,8.569999694824219,422648.0
+2025-01-06,8.5600004196167,8.59000015258789,8.520000457763672,8.550000190734863,397770.0
+2025-01-07,8.550000190734863,8.550000190734863,8.479999542236328,8.510000228881836,241867.0
+2025-01-08,8.25,8.289999961853027,8.130000114440918,8.239999771118164,437633.0
+2025-01-09,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0
+2025-01-12,8.270000457763672,8.270000457763672,8.15999984741211,8.199999809265137,187420.0
+2025-01-13,8.199999809265137,8.260000228881836,8.149999618530273,8.220000267028809,225815.0
+2025-01-14,8.180000305175781,8.239999771118164,8.180000305175781,8.220000267028809,40592.0
+2025-01-15,8.210000038146973,8.279999732971191,8.199999809265137,8.270000457763672,58798.0
+2025-01-16,8.270000457763672,8.279999732971191,8.229999542236328,8.25,49867.0
+2025-01-19,8.199999809265137,8.239999771118164,8.1899995803833,8.229999542236328,99517.0
+2025-01-20,8.199999809265137,8.229999542236328,8.1899995803833,8.1899995803833,255793.0
+2025-01-21,8.199999809265137,8.239999771118164,8.1899995803833,8.229999542236328,339581.0
+2025-01-22,8.229999542236328,8.229999542236328,8.1899995803833,8.220000267028809,202427.0
+2025-01-23,8.199999809265137,8.210000038146973,8.180000305175781,8.199999809265137,300755.0
+2025-01-26,8.199999809265137,8.210000038146973,8.180000305175781,8.1899995803833,174616.0
+2025-01-27,8.1899995803833,8.210000038146973,8.15999984741211,8.1899995803833,99927.0
+2025-01-28,8.1899995803833,8.199999809265137,8.180000305175781,8.199999809265137,83124.0
+2025-01-29,8.1899995803833,8.199999809265137,8.020000457763672,8.15999984741211,6665742.0
+2025-01-30,8.170000076293945,8.220000267028809,8.15999984741211,8.1899995803833,202777.0
+2025-02-02,8.15999984741211,8.199999809265137,8.15999984741211,8.199999809265137,52004.0
+2025-02-03,8.199999809265137,8.199999809265137,8.170000076293945,8.180000305175781,105900.0
+2025-02-04,8.180000305175781,8.229999542236328,8.170000076293945,8.220000267028809,480666.0
+2025-02-05,8.220000267028809,8.239999771118164,8.1899995803833,8.239999771118164,42129.0
+2025-02-06,8.220000267028809,8.229999542236328,8.180000305175781,8.180000305175781,77169.0
+2025-02-09,8.199999809265137,8.199999809265137,8.050000190734863,8.170000076293945,328823.0
+2025-02-10,8.1899995803833,8.1899995803833,8.140000343322754,8.15999984741211,47018.0
+2025-02-11,8.15999984741211,8.199999809265137,8.149999618530273,8.15999984741211,117462.0
+2025-02-12,8.140000343322754,8.180000305175781,8.140000343322754,8.170000076293945,52204.0
+2025-02-13,8.15999984741211,8.300000190734863,8.15999984741211,8.270000457763672,492983.0
+2025-02-16,8.270000457763672,8.270000457763672,8.1899995803833,8.25,354761.0
+2025-02-17,8.210000038146973,8.279999732971191,8.210000038146973,8.239999771118164,177437.0
+2025-02-18,8.199999809265137,8.270000457763672,8.199999809265137,8.260000228881836,78131.0
+2025-02-19,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0.0
+2025-02-20,8.199999809265137,8.3100004196167,8.199999809265137,8.300000190734863,484267.0
+2025-02-24,8.220000267028809,8.34000015258789,8.220000267028809,8.319999694824219,335518.0
+2025-02-25,8.279999732971191,8.319999694824219,8.239999771118164,8.270000457763672,112949.0
+2025-02-26,8.229999542236328,8.350000381469727,8.220000267028809,8.279999732971191,259350.0
+2025-02-27,8.270000457763672,8.34000015258789,8.229999542236328,8.270000457763672,129640.0
+2025-03-02,8.270000457763672,8.270000457763672,8.1899995803833,8.25,80219.0
+2025-03-03,8.220000267028809,8.260000228881836,8.15999984741211,8.25,80707.0
+2025-03-04,8.25,8.279999732971191,8.180000305175781,8.220000267028809,219802.0
+2025-03-05,8.220000267028809,8.239999771118164,8.1899995803833,8.210000038146973,64027.0
+2025-03-06,8.210000038146973,8.239999771118164,8.15999984741211,8.229999542236328,160327.0
+2025-03-09,8.1899995803833,8.289999961853027,8.15999984741211,8.260000228881836,102309.0
+2025-03-10,8.260000228881836,8.319999694824219,8.220000267028809,8.300000190734863,95559.0
+2025-03-11,8.220000267028809,8.25,8.15999984741211,8.239999771118164,109630.0
+2025-03-12,8.270000457763672,8.279999732971191,8.199999809265137,8.199999809265137,50164.0
+2025-03-13,8.229999542236328,8.279999732971191,8.210000038146973,8.279999732971191,81706.0
+2025-03-16,8.279999732971191,8.3100004196167,8.239999771118164,8.25,89087.0
+2025-03-17,8.25,8.300000190734863,8.220000267028809,8.220000267028809,43372.0
+2025-03-18,8.279999732971191,8.40999984741211,8.180000305175781,8.289999961853027,376828.0
+2025-03-19,8.270000457763672,8.300000190734863,8.180000305175781,8.260000228881836,171588.0
+2025-03-20,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0.0
+2025-03-23,8.220000267028809,8.279999732971191,8.210000038146973,8.239999771118164,32270.0
+2025-03-24,8.25,8.25,8.199999809265137,8.210000038146973,24150.0
+2025-03-25,8.220000267028809,8.260000228881836,8.199999809265137,8.25,114214.0
+2025-03-26,8.239999771118164,8.300000190734863,8.210000038146973,8.289999961853027,125153.0
+2025-03-27,8.289999961853027,8.3100004196167,8.270000457763672,8.3100004196167,99541.0
+2025-04-03,8.300000190734863,8.319999694824219,8.229999542236328,8.279999732971191,58427.0
+2025-04-06,8.25,8.25,7.800000190734863,8.09000015258789,367458.0
+2025-04-07,8.09000015258789,8.270000457763672,7.96999979019165,8.260000228881836,234177.0
+2025-04-08,8.239999771118164,8.3100004196167,8.239999771118164,8.260000228881836,271147.0
+2025-04-09,8.270000457763672,8.279999732971191,8.15999984741211,8.15999984741211,255232.0
+2025-04-10,8.289999961853027,8.289999961853027,8.180000305175781,8.1899995803833,234393.0
+2025-04-13,8.1899995803833,8.260000228881836,8.1899995803833,8.199999809265137,98358.0
+2025-04-14,8.199999809265137,8.25,8.180000305175781,8.220000267028809,2068227.0
+2025-04-15,8.180000305175781,8.229999542236328,8.149999618530273,8.170000076293945,211736.0
+2025-04-16,8.180000305175781,8.199999809265137,8.149999618530273,8.180000305175781,87660.0
+2025-04-17,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0
+2025-04-20,8.170000076293945,8.1899995803833,8.149999618530273,8.15999984741211,132870.0
+2025-04-21,8.15999984741211,8.180000305175781,8.15999984741211,8.170000076293945,52460.0
+2025-04-22,8.170000076293945,8.229999542236328,8.149999618530273,8.220000267028809,143787.0
+2025-04-23,8.229999542236328,8.5,8.199999809265137,8.380000114440918,468195.0
+2025-04-24,8.40999984741211,8.40999984741211,8.300000190734863,8.34000015258789,82214.0
+2025-04-27,8.34000015258789,8.34000015258789,8.289999961853027,8.289999961853027,59195.0
+2025-04-28,8.289999961853027,8.300000190734863,8.239999771118164,8.25,55637.0
+2025-04-29,8.25,8.270000457763672,8.210000038146973,8.239999771118164,73360.0
+2025-04-30,8.210000038146973,8.3100004196167,8.199999809265137,8.289999961853027,152365.0
+2025-05-01,8.260000228881836,8.3100004196167,8.239999771118164,8.239999771118164,44435.0
+2025-05-04,8.239999771118164,8.300000190734863,8.1899995803833,8.1899995803833,88523.0
+2025-05-05,8.199999809265137,8.270000457763672,8.180000305175781,8.180000305175781,86430.0
+2025-05-06,8.1899995803833,8.220000267028809,8.149999618530273,8.15999984741211,148125.0
+2025-05-07,8.170000076293945,8.220000267028809,8.170000076293945,8.180000305175781,57057.0
+2025-05-08,8.180000305175781,8.220000267028809,8.15999984741211,8.199999809265137,81147.0
+2025-05-11,8.199999809265137,8.220000267028809,8.140000343322754,8.180000305175781,206948.0
+2025-05-12,8.180000305175781,8.199999809265137,8.130000114440918,8.180000305175781,259811.0
+2025-05-13,8.180000305175781,8.229999542236328,8.15999984741211,8.1899995803833,147446.0
+2025-05-14,8.1899995803833,8.239999771118164,8.180000305175781,8.1899995803833,77853.0
+2025-05-15,8.1899995803833,8.25,8.180000305175781,8.210000038146973,81458.0
+2025-05-18,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0
+2025-05-19,8.170000076293945,8.210000038146973,8.170000076293945,8.170000076293945,67527.0
+2025-05-20,8.149999618530273,8.180000305175781,8.149999618530273,8.180000305175781,88562.0
+2025-05-21,8.180000305175781,8.210000038146973,8.149999618530273,8.210000038146973,122939.0
+2025-05-22,8.1899995803833,8.210000038146973,8.140000343322754,8.149999618530273,131377.0
+2025-05-25,8.15999984741211,8.199999809265137,8.149999618530273,8.180000305175781,26053.0
+2025-05-26,8.199999809265137,8.199999809265137,8.130000114440918,8.15999984741211,19311.0
+2025-05-27,8.15999984741211,8.1899995803833,8.140000343322754,8.140000343322754,47064.0
+2025-05-28,8.130000114440918,8.180000305175781,8.130000114440918,8.140000343322754,44514.0
+2025-05-29,8.140000343322754,8.199999809265137,8.140000343322754,8.199999809265137,67877.0
+2025-06-01,8.15999984741211,8.229999542236328,8.149999618530273,8.229999542236328,78409.0
+2025-06-02,8.229999542236328,8.25,8.15999984741211,8.15999984741211,214065.0
+2025-06-03,8.1899995803833,8.229999542236328,8.180000305175781,8.229999542236328,28990.0
+2025-06-04,8.229999542236328,8.319999694824219,8.220000267028809,8.319999694824219,71237.0
+2025-06-11,8.300000190734863,8.350000381469727,8.279999732971191,8.300000190734863,42532.0
+2025-06-12,8.289999961853027,8.289999961853027,8.199999809265137,8.199999809265137,102376.0
+2025-06-15,8.130000114440918,8.180000305175781,8.09000015258789,8.140000343322754,96144.0
+2025-06-16,8.100000381469727,8.220000267028809,8.100000381469727,8.170000076293945,33386.0
+2025-06-17,8.170000076293945,8.1899995803833,8.119999885559082,8.149999618530273,46838.0
+2025-06-18,8.149999618530273,8.180000305175781,8.09000015258789,8.149999618530273,67696.0
+2025-06-19,8.149999618530273,8.1899995803833,8.130000114440918,8.149999618530273,47265.0
+2025-06-22,8.149999618530273,8.199999809265137,8.130000114440918,8.130000114440918,85909.0
+2025-06-23,8.119999885559082,8.199999809265137,8.119999885559082,8.199999809265137,39353.0
+2025-06-24,8.180000305175781,8.25,8.180000305175781,8.229999542236328,74386.0
+2025-06-25,8.229999542236328,8.25,8.1899995803833,8.220000267028809,180908.0
+2025-06-26,8.220000267028809,8.260000228881836,8.199999809265137,8.220000267028809,97562.0
+2025-06-29,8.229999542236328,8.300000190734863,8.229999542236328,8.300000190734863,100003.0
+2025-06-30,8.300000190734863,8.350000381469727,8.260000228881836,8.350000381469727,33701.0
+2025-07-01,8.390000343322754,8.40999984741211,8.359999656677246,8.390000343322754,161287.0
+2025-07-02,8.399999618530273,8.4399995803833,8.319999694824219,8.350000381469727,102184.0
+2025-07-03,8.350000381469727,8.399999618530273,8.34000015258789,8.359999656677246,133336.0
+2025-07-06,8.40999984741211,8.470000267028809,8.359999656677246,8.399999618530273,516122.0
+2025-07-07,8.449999809265137,8.449999809265137,8.359999656677246,8.390000343322754,435944.0
+2025-07-08,8.390000343322754,8.4399995803833,8.34000015258789,8.390000343322754,501511.0
+2025-07-09,8.270000457763672,8.270000457763672,8.109999656677246,8.130000114440918,479486.0
+2025-07-10,8.130000114440918,8.15999984741211,8.09000015258789,8.140000343322754,371336.0
+2025-07-13,8.140000343322754,8.140000343322754,8.09000015258789,8.100000381469727,422204.0
+2025-07-14,8.100000381469727,8.119999885559082,8.09000015258789,8.09000015258789,95704.0
+2025-07-15,8.09000015258789,8.100000381469727,8.0600004196167,8.069999694824219,96122.0
+2025-07-16,8.069999694824219,8.069999694824219,8.039999961853027,8.050000190734863,99002.0
+2025-07-17,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
+2025-07-20,8.09000015258789,8.109999656677246,8.0600004196167,8.109999656677246,58610.0
+2025-07-21,8.109999656677246,8.149999618530273,8.069999694824219,8.140000343322754,118787.0
+2025-07-22,8.140000343322754,8.149999618530273,8.09000015258789,8.149999618530273,278283.0
+2025-07-23,8.149999618530273,8.199999809265137,8.109999656677246,8.1899995803833,233608.0
+2025-07-24,8.1899995803833,8.25,8.140000343322754,8.25,208197.0
+2025-07-27,8.25,8.25,8.1899995803833,8.199999809265137,35159.0
+2025-07-28,8.199999809265137,8.220000267028809,8.15999984741211,8.15999984741211,27277.0
+2025-07-29,8.170000076293945,8.1899995803833,8.050000190734863,8.09000015258789,261329.0
+2025-07-30,8.140000343322754,8.140000343322754,8.069999694824219,8.130000114440918,176890.0
+2025-07-31,8.130000114440918,8.170000076293945,8.09000015258789,8.140000343322754,124589.0
+2025-08-03,8.140000343322754,8.149999618530273,8.100000381469727,8.119999885559082,74281.0
+2025-08-04,8.119999885559082,8.239999771118164,8.109999656677246,8.210000038146973,281964.0
+2025-08-05,8.199999809265137,8.229999542236328,8.15999984741211,8.210000038146973,90292.0
+2025-08-06,8.199999809265137,8.210000038146973,8.149999618530273,8.180000305175781,114787.0
+2025-08-07,8.199999809265137,8.239999771118164,8.140000343322754,8.199999809265137,76109.0
+2025-08-10,8.149999618530273,8.220000267028809,8.149999618530273,8.170000076293945,97925.0
+2025-08-11,8.15999984741211,8.180000305175781,8.140000343322754,8.170000076293945,63478.0
+2025-08-12,8.130000114440918,8.15999984741211,8.119999885559082,8.119999885559082,49115.0
+2025-08-13,8.149999618530273,8.149999618530273,8.09000015258789,8.109999656677246,149399.0
+2025-08-14,8.109999656677246,8.170000076293945,8.079999923706055,8.119999885559082,254556.0
+2025-08-17,8.130000114440918,8.170000076293945,8.079999923706055,8.100000381469727,183130.0
+2025-08-18,8.100000381469727,8.170000076293945,8.09000015258789,8.140000343322754,64759.0
+2025-08-19,8.140000343322754,8.170000076293945,8.09000015258789,8.09000015258789,135392.0
+2025-08-20,8.109999656677246,8.170000076293945,8.109999656677246,8.149999618530273,63187.0
+2025-08-21,8.149999618530273,8.180000305175781,8.149999618530273,8.149999618530273,43910.0
+2025-08-24,8.180000305175781,8.210000038146973,8.130000114440918,8.149999618530273,180415.0
+2025-08-25,8.130000114440918,8.15999984741211,8.130000114440918,8.130000114440918,42425.0
+2025-08-26,8.149999618530273,8.149999618530273,8.119999885559082,8.130000114440918,120429.0
+2025-08-27,8.130000114440918,8.180000305175781,8.130000114440918,8.180000305175781,127742.0
+2025-08-28,8.180000305175781,8.220000267028809,8.140000343322754,8.140000343322754,104753.0
+2025-08-31,8.220000267028809,8.220000267028809,8.149999618530273,8.1899995803833,77127.0
+2025-09-01,8.1899995803833,8.220000267028809,8.170000076293945,8.199999809265137,65410.0
+2025-09-02,8.199999809265137,8.210000038146973,8.140000343322754,8.199999809265137,37858.0
+2025-09-03,8.199999809265137,8.199999809265137,8.130000114440918,8.199999809265137,151062.0
+2025-09-04,8.1899995803833,8.199999809265137,8.15999984741211,8.199999809265137,64506.0
diff --git a/data/5110.csv b/data/5110.csv
new file mode 100644
index 0000000000000000000000000000000000000000..fdb965bb67438119d19af60a3a3779ed0fb3625a
--- /dev/null
+++ b/data/5110.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,12.199999809265137,12.199999809265137,12.149999618530273,12.149999618530273,722876.0
+2010-03-04,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
+2010-03-07,12.199999809265137,12.199999809265137,12.149999618530273,12.199999809265137,1763394.0
+2010-03-08,12.199999809265137,12.25,12.199999809265137,12.199999809265137,1527289.0
+2010-03-09,12.25,12.300000190734863,12.199999809265137,12.300000190734863,1314809.0
+2010-03-10,12.25,12.300000190734863,12.199999809265137,12.25,448542.0
+2010-03-11,12.25,12.449999809265137,12.199999809265137,12.399999618530273,1990243.0
+2010-03-14,12.399999618530273,12.449999809265137,12.300000190734863,12.350000381469727,1277666.0
+2010-03-15,12.350000381469727,12.550000190734863,12.300000190734863,12.550000190734863,6609166.0
+2010-03-16,12.550000190734863,12.550000190734863,12.449999809265137,12.550000190734863,1200123.0
+2010-03-17,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0
+2010-03-18,12.5,12.550000190734863,12.399999618530273,12.449999809265137,1295443.0
+2010-03-21,12.449999809265137,12.5,12.449999809265137,12.5,736815.0
+2010-03-22,12.449999809265137,12.550000190734863,12.449999809265137,12.5,1484308.0
+2010-03-23,12.550000190734863,12.600000381469727,12.5,12.550000190734863,1720640.0
+2010-03-24,12.550000190734863,12.600000381469727,12.550000190734863,12.550000190734863,760525.0
+2010-03-25,12.550000190734863,12.600000381469727,12.5,12.600000381469727,793939.0
+2010-03-28,12.600000381469727,12.600000381469727,12.550000190734863,12.600000381469727,670218.0
+2010-03-29,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2010-03-30,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2010-03-31,12.600000381469727,12.649999618530273,12.5,12.550000190734863,2073721.0
+2010-04-01,12.550000190734863,12.550000190734863,12.5,12.550000190734863,1688967.0
+2010-04-04,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0
+2010-04-05,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0
+2010-04-06,12.550000190734863,12.550000190734863,12.399999618530273,12.5,5040824.0
+2010-04-07,11.699999809265137,11.800000190734863,11.649999618530273,11.699999809265137,3300518.0
+2010-04-08,11.699999809265137,11.699999809265137,11.600000381469727,11.699999809265137,1452263.0
+2010-04-11,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,1163098.0
+2010-04-12,11.600000381469727,11.600000381469727,11.449999809265137,11.5,1246840.0
+2010-04-13,11.449999809265137,11.5,11.300000190734863,11.350000381469727,1468303.0
+2010-04-14,11.350000381469727,11.350000381469727,11.0,11.149999618530273,4239524.0
+2010-04-15,11.0,11.100000381469727,10.949999809265137,11.100000381469727,2768551.0
+2010-04-18,11.050000190734863,11.100000381469727,11.0,11.050000190734863,793140.0
+2010-04-19,11.050000190734863,11.100000381469727,11.0,11.100000381469727,710343.0
+2010-04-20,11.050000190734863,11.100000381469727,11.0,11.100000381469727,1091150.0
+2010-04-21,11.050000190734863,11.100000381469727,10.949999809265137,11.0,4236788.0
+2010-04-22,11.0,11.100000381469727,10.949999809265137,11.050000190734863,2016404.0
+2010-04-25,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
+2010-04-26,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
+2010-04-27,11.550000190734863,11.75,11.449999809265137,11.699999809265137,7143146.0
+2010-04-28,11.850000381469727,12.0,11.649999618530273,11.649999618530273,11022485.0
+2010-04-29,11.350000381469727,11.449999809265137,11.25,11.300000190734863,4135815.0
+2010-05-02,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2010-05-03,11.300000190734863,11.300000190734863,11.25,11.25,1481660.0
+2010-05-04,11.25,11.300000190734863,11.149999618530273,11.149999618530273,1581653.0
+2010-05-05,11.199999809265137,11.25,11.050000190734863,11.100000381469727,1977403.0
+2010-05-06,11.050000190734863,11.149999618530273,11.050000190734863,11.100000381469727,1043386.0
+2010-05-09,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2010-05-10,10.949999809265137,11.0,10.899999618530273,11.0,1608309.0
+2010-05-11,11.050000190734863,11.149999618530273,11.050000190734863,11.050000190734863,835949.0
+2010-05-12,11.100000381469727,11.100000381469727,11.0,11.0,1199468.0
+2010-05-13,11.0,11.100000381469727,11.0,11.050000190734863,785434.0
+2010-05-16,10.949999809265137,11.0,10.899999618530273,11.0,1716568.0
+2010-05-17,10.949999809265137,11.0,10.949999809265137,11.0,617146.0
+2010-05-18,10.949999809265137,11.149999618530273,10.899999618530273,11.050000190734863,1432354.0
+2010-05-19,11.100000381469727,11.149999618530273,11.0,11.050000190734863,533691.0
+2010-05-20,11.0,11.0,10.899999618530273,10.899999618530273,1518189.0
+2010-05-23,10.949999809265137,10.949999809265137,10.800000190734863,10.899999618530273,1215806.0
+2010-05-24,10.899999618530273,11.0,10.899999618530273,10.899999618530273,850601.0
+2010-05-25,11.0,11.0,10.850000381469727,10.850000381469727,776613.0
+2010-05-26,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0
+2010-05-27,10.75,10.800000190734863,10.550000190734863,10.550000190734863,1911029.0
+2010-05-30,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0.0
+2010-05-31,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0.0
+2010-06-01,10.699999809265137,10.75,10.649999618530273,10.699999809265137,578443.0
+2010-06-02,10.699999809265137,10.699999809265137,10.600000381469727,10.649999618530273,852886.0
+2010-06-03,10.649999618530273,10.75,10.600000381469727,10.699999809265137,1364607.0
+2010-06-06,10.699999809265137,11.75,10.699999809265137,11.75,22578107.0
+2010-06-07,12.050000190734863,12.699999809265137,11.899999618530273,12.100000381469727,19673774.0
+2010-06-08,12.050000190734863,12.449999809265137,11.899999618530273,12.0,15332189.0
+2010-06-09,12.050000190734863,12.100000381469727,11.899999618530273,12.050000190734863,4471222.0
+2010-06-10,12.050000190734863,13.25,11.949999809265137,13.0,43051830.0
+2010-06-13,13.25,13.899999618530273,13.199999809265137,13.199999809265137,37062421.0
+2010-06-14,13.100000381469727,13.699999809265137,13.050000190734863,13.050000190734863,18379605.0
+2010-06-15,13.300000190734863,13.649999618530273,13.199999809265137,13.350000381469727,25720424.0
+2010-06-16,13.350000381469727,13.550000190734863,13.25,13.300000190734863,14855750.0
+2010-06-17,13.449999809265137,13.5,13.199999809265137,13.199999809265137,9470732.0
+2010-06-20,13.199999809265137,13.300000190734863,13.050000190734863,13.100000381469727,6346076.0
+2010-06-21,13.0,13.649999618530273,12.949999809265137,13.350000381469727,28004340.0
+2010-06-22,13.5,13.5,13.149999618530273,13.25,9248979.0
+2010-06-23,13.149999618530273,13.850000381469727,13.100000381469727,13.5,29816881.0
+2010-06-24,13.550000190734863,13.75,13.399999618530273,13.5,10074038.0
+2010-06-27,13.5,13.5,13.5,13.5,0.0
+2010-06-28,13.5,13.5,13.5,13.5,0.0
+2010-06-29,13.5,13.5,13.5,13.5,0.0
+2010-06-30,13.300000190734863,13.350000381469727,12.75,12.899999618530273,8407775.0
+2010-07-01,12.600000381469727,13.100000381469727,12.600000381469727,12.699999809265137,7054023.0
+2010-07-04,12.75,12.800000190734863,12.350000381469727,12.699999809265137,4838882.0
+2010-07-05,12.75,12.850000381469727,12.449999809265137,12.550000190734863,5582911.0
+2010-07-06,12.550000190734863,12.699999809265137,12.5,12.600000381469727,4764562.0
+2010-07-07,12.649999618530273,13.25,12.600000381469727,13.149999618530273,10767158.0
+2010-07-08,13.0,13.100000381469727,12.850000381469727,12.850000381469727,5045702.0
+2010-07-11,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,2641571.0
+2010-07-12,13.100000381469727,13.25,13.050000190734863,13.100000381469727,2587513.0
+2010-07-13,13.100000381469727,13.149999618530273,13.0,13.050000190734863,1652386.0
+2010-07-14,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2010-07-15,13.100000381469727,13.25,13.0,13.050000190734863,2475447.0
+2010-07-18,12.899999618530273,12.949999809265137,12.800000190734863,12.949999809265137,1214869.0
+2010-07-19,12.899999618530273,13.149999618530273,12.899999618530273,13.0,3514346.0
+2010-07-20,12.899999618530273,13.399999618530273,12.899999618530273,13.350000381469727,4947827.0
+2010-07-21,13.550000190734863,13.699999809265137,13.300000190734863,13.300000190734863,15415032.0
+2010-07-22,13.399999618530273,13.399999618530273,13.149999618530273,13.300000190734863,2663733.0
+2010-07-25,13.399999618530273,13.850000381469727,13.350000381469727,13.850000381469727,8716248.0
+2010-07-26,13.800000190734863,14.0,13.699999809265137,13.75,10344361.0
+2010-07-27,13.800000190734863,13.949999809265137,13.699999809265137,13.75,8206593.0
+2010-07-28,13.899999618530273,14.100000381469727,13.899999618530273,13.949999809265137,14545493.0
+2010-07-29,14.0,14.149999618530273,13.949999809265137,14.050000190734863,8275073.0
+2010-08-01,14.050000190734863,14.300000190734863,14.050000190734863,14.149999618530273,6870008.0
+2010-08-02,14.100000381469727,14.199999809265137,14.0,14.0,2851155.0
+2010-08-03,14.100000381469727,14.149999618530273,13.899999618530273,14.0,4704971.0
+2010-08-04,14.0,14.100000381469727,13.850000381469727,13.850000381469727,4611907.0
+2010-08-05,13.850000381469727,13.949999809265137,13.800000190734863,13.949999809265137,2180759.0
+2010-08-08,13.949999809265137,14.0,13.850000381469727,14.0,2388701.0
+2010-08-09,13.899999618530273,14.0,13.850000381469727,13.949999809265137,2319347.0
+2010-08-10,13.899999618530273,13.949999809265137,13.850000381469727,13.899999618530273,1274286.0
+2010-08-11,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,2028891.0
+2010-08-12,13.800000190734863,13.850000381469727,13.699999809265137,13.800000190734863,1251844.0
+2010-08-15,13.75,13.75,13.600000381469727,13.699999809265137,1148706.0
+2010-08-16,13.699999809265137,13.699999809265137,13.550000190734863,13.649999618530273,1448479.0
+2010-08-17,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,626820.0
+2010-08-18,13.600000381469727,13.75,13.600000381469727,13.699999809265137,1422906.0
+2010-08-19,13.699999809265137,13.699999809265137,13.600000381469727,13.649999618530273,1162936.0
+2010-08-22,13.649999618530273,13.649999618530273,13.5,13.600000381469727,641549.0
+2010-08-23,13.649999618530273,13.649999618530273,13.449999809265137,13.5,1601823.0
+2010-08-24,13.550000190734863,13.899999618530273,13.5,13.850000381469727,3335880.0
+2010-08-25,13.800000190734863,13.800000190734863,13.600000381469727,13.600000381469727,1072595.0
+2010-08-26,13.600000381469727,13.699999809265137,13.5,13.649999618530273,1117036.0
+2010-08-29,13.75,13.850000381469727,13.75,13.800000190734863,529925.0
+2010-08-30,13.699999809265137,13.949999809265137,13.699999809265137,13.949999809265137,1117299.0
+2010-08-31,13.949999809265137,14.0,13.850000381469727,13.949999809265137,3511260.0
+2010-09-01,13.899999618530273,13.899999618530273,13.75,13.75,969421.0
+2010-09-02,13.800000190734863,13.949999809265137,13.800000190734863,13.899999618530273,1266153.0
+2010-09-05,13.949999809265137,14.050000190734863,13.899999618530273,14.0,3021601.0
+2010-09-06,14.0,14.0,13.949999809265137,13.949999809265137,696679.0
+2010-09-07,13.949999809265137,14.0,13.899999618530273,13.899999618530273,815415.0
+2010-09-09,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2010-09-12,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2010-09-14,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2010-09-15,14.0,14.0,13.899999618530273,13.899999618530273,1548215.0
+2010-09-16,13.899999618530273,13.949999809265137,13.800000190734863,13.800000190734863,1293623.0
+2010-09-19,13.850000381469727,13.899999618530273,13.800000190734863,13.850000381469727,1591901.0
+2010-09-20,13.850000381469727,13.899999618530273,13.800000190734863,13.800000190734863,1987836.0
+2010-09-21,13.850000381469727,13.899999618530273,13.75,13.850000381469727,2714850.0
+2010-09-22,13.850000381469727,13.899999618530273,13.850000381469727,13.899999618530273,1368783.0
+2010-09-26,14.0,14.050000190734863,13.899999618530273,13.949999809265137,4371992.0
+2010-09-27,13.949999809265137,14.399999618530273,13.899999618530273,14.300000190734863,7606668.0
+2010-09-28,14.300000190734863,14.850000381469727,14.300000190734863,14.5,15446570.0
+2010-09-29,14.5,14.5,14.5,14.5,0.0
+2010-09-30,14.699999809265137,14.75,14.550000190734863,14.600000381469727,4173186.0
+2010-10-03,14.649999618530273,14.75,14.550000190734863,14.600000381469727,3033907.0
+2010-10-04,14.600000381469727,14.649999618530273,14.399999618530273,14.600000381469727,3151690.0
+2010-10-05,14.600000381469727,14.75,14.550000190734863,14.649999618530273,5281662.0
+2010-10-06,14.600000381469727,14.699999809265137,14.600000381469727,14.649999618530273,2850515.0
+2010-10-07,14.699999809265137,14.899999618530273,14.600000381469727,14.850000381469727,4622417.0
+2010-10-10,14.899999618530273,15.100000381469727,14.850000381469727,14.949999809265137,7056392.0
+2010-10-11,14.949999809265137,15.0,14.850000381469727,14.949999809265137,3941564.0
+2010-10-12,14.949999809265137,15.100000381469727,14.850000381469727,15.0,6119707.0
+2010-10-13,15.050000190734863,15.449999809265137,14.949999809265137,15.449999809265137,8475525.0
+2010-10-14,15.399999618530273,15.600000381469727,15.300000190734863,15.350000381469727,5688859.0
+2010-10-17,15.449999809265137,15.5,14.899999618530273,14.949999809265137,5522251.0
+2010-10-18,14.949999809265137,15.0,14.449999809265137,14.600000381469727,6400573.0
+2010-10-19,14.550000190734863,15.149999618530273,14.5,14.949999809265137,7852375.0
+2010-10-20,14.850000381469727,15.0,14.5,14.5,7584749.0
+2010-10-21,14.5,14.5,14.149999618530273,14.25,3833209.0
+2010-10-24,14.25,14.25,13.899999618530273,14.0,4781267.0
+2010-10-25,14.0,14.149999618530273,13.949999809265137,14.100000381469727,3668277.0
+2010-10-26,14.100000381469727,14.149999618530273,14.050000190734863,14.050000190734863,2951168.0
+2010-10-27,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,2674676.0
+2010-10-28,13.949999809265137,14.0,13.850000381469727,13.850000381469727,2362493.0
+2010-10-31,13.899999618530273,13.949999809265137,13.75,13.800000190734863,3033952.0
+2010-11-01,13.850000381469727,13.850000381469727,13.600000381469727,13.649999618530273,4551964.0
+2010-11-02,13.699999809265137,13.75,13.649999618530273,13.699999809265137,2411749.0
+2010-11-03,13.699999809265137,13.850000381469727,13.649999618530273,13.699999809265137,3599259.0
+2010-11-04,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2010-11-07,13.850000381469727,13.899999618530273,13.800000190734863,13.800000190734863,3058798.0
+2010-11-08,13.899999618530273,14.100000381469727,13.899999618530273,13.949999809265137,6741345.0
+2010-11-09,13.949999809265137,13.949999809265137,13.75,13.850000381469727,4671939.0
+2010-11-10,13.850000381469727,13.850000381469727,13.649999618530273,13.649999618530273,4194319.0
+2010-11-11,,,,,
+2010-11-14,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2010-11-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2010-11-21,13.600000381469727,13.649999618530273,13.550000190734863,13.600000381469727,1987877.0
+2010-11-22,13.600000381469727,13.649999618530273,13.550000190734863,13.550000190734863,1026808.0
+2010-11-23,13.550000190734863,13.550000190734863,13.350000381469727,13.399999618530273,2307932.0
+2010-11-24,13.399999618530273,13.399999618530273,13.25,13.350000381469727,1187487.0
+2010-11-25,,,,,
+2010-11-28,13.350000381469727,13.5,13.350000381469727,13.5,1976807.0
+2010-11-29,13.5,13.649999618530273,13.5,13.649999618530273,1930488.0
+2010-11-30,13.600000381469727,13.699999809265137,13.600000381469727,13.699999809265137,2451356.0
+2010-12-01,13.699999809265137,13.699999809265137,13.600000381469727,13.699999809265137,1864909.0
+2010-12-02,,,,,
+2010-12-05,13.75,13.800000190734863,13.699999809265137,13.699999809265137,2061878.0
+2010-12-06,13.699999809265137,13.800000190734863,13.649999618530273,13.649999618530273,2494944.0
+2010-12-07,,,,,
+2010-12-08,13.649999618530273,13.699999809265137,13.550000190734863,13.649999618530273,3227052.0
+2010-12-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2010-12-12,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,2581749.0
+2010-12-13,13.600000381469727,13.649999618530273,13.550000190734863,13.649999618530273,2872655.0
+2010-12-14,13.649999618530273,13.850000381469727,13.649999618530273,13.800000190734863,7449296.0
+2010-12-15,13.75,13.850000381469727,13.699999809265137,13.75,3499534.0
+2010-12-16,,,,,
+2010-12-19,13.850000381469727,13.850000381469727,13.75,13.800000190734863,2656053.0
+2010-12-20,13.800000190734863,13.949999809265137,13.75,13.899999618530273,4214810.0
+2010-12-21,13.899999618530273,14.050000190734863,13.850000381469727,14.0,5287894.0
+2010-12-22,14.050000190734863,14.300000190734863,14.050000190734863,14.199999809265137,6839457.0
+2010-12-23,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2010-12-26,14.350000381469727,14.399999618530273,14.149999618530273,14.199999809265137,3650410.0
+2010-12-27,14.199999809265137,14.199999809265137,14.0,14.050000190734863,3177311.0
+2010-12-28,14.0,14.100000381469727,13.949999809265137,14.0,2457934.0
+2010-12-29,14.050000190734863,14.100000381469727,14.0,14.050000190734863,2818044.0
+2010-12-30,,,,,
+2011-01-02,14.050000190734863,14.100000381469727,13.899999618530273,14.0,3281489.0
+2011-01-03,14.0,14.100000381469727,13.949999809265137,14.050000190734863,3336442.0
+2011-01-04,14.050000190734863,14.100000381469727,13.949999809265137,14.0,3722730.0
+2011-01-05,14.0,14.050000190734863,13.949999809265137,14.0,3843428.0
+2011-01-06,14.0,14.0,14.0,14.0,0.0
+2011-01-09,14.25,14.399999618530273,14.100000381469727,14.149999618530273,8044009.0
+2011-01-10,14.149999618530273,14.199999809265137,13.899999618530273,13.899999618530273,9590195.0
+2011-01-11,13.899999618530273,14.0,13.899999618530273,13.949999809265137,3974181.0
+2011-01-12,14.0,14.100000381469727,14.0,14.0,4685512.0
+2011-01-13,,,,,
+2011-01-16,14.100000381469727,14.100000381469727,14.0,14.0,3038728.0
+2011-01-17,14.050000190734863,14.199999809265137,14.050000190734863,14.100000381469727,6207035.0
+2011-01-18,14.0,14.0,13.850000381469727,13.949999809265137,4748843.0
+2011-01-19,13.949999809265137,14.0,13.899999618530273,13.899999618530273,3487335.0
+2011-01-20,,,,,
+2011-01-23,13.949999809265137,14.050000190734863,13.949999809265137,14.0,3897330.0
+2011-01-24,14.0,14.100000381469727,13.949999809265137,14.100000381469727,3972948.0
+2011-01-25,14.100000381469727,14.100000381469727,14.0,14.100000381469727,3318131.0
+2011-01-26,14.0,14.050000190734863,13.949999809265137,14.0,4475410.0
+2011-01-27,,,,,
+2011-01-30,13.25,13.699999809265137,13.100000381469727,13.699999809265137,5441262.0
+2011-01-31,13.649999618530273,13.800000190734863,13.600000381469727,13.800000190734863,5041984.0
+2011-02-01,13.699999809265137,13.850000381469727,13.699999809265137,13.800000190734863,3721820.0
+2011-02-02,13.850000381469727,14.0,13.850000381469727,14.0,3815174.0
+2011-02-03,,,,,
+2011-02-06,14.100000381469727,14.149999618530273,14.050000190734863,14.050000190734863,3856411.0
+2011-02-07,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,3552358.0
+2011-02-08,14.100000381469727,14.100000381469727,14.050000190734863,14.050000190734863,2248576.0
+2011-02-09,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,3509677.0
+2011-02-10,,,,,
+2011-02-13,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,4186840.0
+2011-02-14,14.149999618530273,14.199999809265137,14.050000190734863,14.149999618530273,3636917.0
+2011-02-15,14.149999618530273,14.149999618530273,14.050000190734863,14.100000381469727,3235544.0
+2011-02-16,14.100000381469727,14.100000381469727,13.949999809265137,14.0,4504855.0
+2011-02-17,14.0,14.0,14.0,14.0,0.0
+2011-02-20,13.850000381469727,13.949999809265137,13.850000381469727,13.899999618530273,3473299.0
+2011-02-21,14.050000190734863,14.100000381469727,13.899999618530273,13.899999618530273,3798479.0
+2011-02-22,13.899999618530273,13.949999809265137,13.699999809265137,13.899999618530273,4331661.0
+2011-02-23,13.899999618530273,14.050000190734863,13.850000381469727,13.850000381469727,2830599.0
+2011-02-24,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2011-02-27,13.899999618530273,13.899999618530273,13.100000381469727,13.25,5655921.0
+2011-02-28,13.100000381469727,13.5,13.100000381469727,13.300000190734863,3746603.0
+2011-03-01,13.449999809265137,13.5,12.149999618530273,12.5,3099380.0
+2011-03-02,12.399999618530273,12.5,12.050000190734863,12.399999618530273,4440292.0
+2011-03-03,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
+2011-03-06,13.300000190734863,13.5,13.100000381469727,13.300000190734863,4337707.0
+2011-03-07,13.25,13.25,12.850000381469727,13.100000381469727,5990097.0
+2011-03-08,13.149999618530273,13.25,12.949999809265137,13.100000381469727,5864122.0
+2011-03-09,13.149999618530273,13.199999809265137,13.0,13.050000190734863,3720004.0
+2011-03-10,,,,,
+2011-03-13,13.399999618530273,14.199999809265137,13.399999618530273,13.449999809265137,12118924.0
+2011-03-14,13.449999809265137,13.550000190734863,13.25,13.350000381469727,6004576.0
+2011-03-15,13.25,13.25,13.0,13.100000381469727,5196314.0
+2011-03-16,13.149999618530273,13.300000190734863,13.149999618530273,13.149999618530273,3659254.0
+2011-03-17,,,,,
+2011-03-20,13.550000190734863,13.649999618530273,13.399999618530273,13.5,5932529.0
+2011-03-21,,,,,
+2011-03-22,13.600000381469727,13.75,13.550000190734863,13.600000381469727,3984237.0
+2011-03-23,13.600000381469727,13.699999809265137,13.5,13.649999618530273,2451683.0
+2011-03-24,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2011-03-27,13.899999618530273,13.949999809265137,13.800000190734863,13.899999618530273,4086900.0
+2011-03-28,13.899999618530273,13.899999618530273,13.550000190734863,13.550000190734863,8523314.0
+2011-03-29,13.649999618530273,13.800000190734863,13.600000381469727,13.75,3156173.0
+2011-03-30,13.800000190734863,13.899999618530273,13.75,13.850000381469727,3877802.0
+2011-03-31,,,,,
+2011-04-03,14.050000190734863,14.149999618530273,14.0,14.050000190734863,4718725.0
+2011-04-04,14.050000190734863,14.050000190734863,13.949999809265137,14.050000190734863,5949352.0
+2011-04-05,13.350000381469727,13.399999618530273,13.25,13.300000190734863,4402657.0
+2011-04-06,13.300000190734863,13.300000190734863,13.100000381469727,13.149999618530273,3143175.0
+2011-04-07,,,,,
+2011-04-10,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2011-04-11,13.199999809265137,13.25,13.199999809265137,13.25,2014120.0
+2011-04-12,13.25,13.25,13.149999618530273,13.149999618530273,2894799.0
+2011-04-13,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,3464554.0
+2011-04-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2011-04-17,13.100000381469727,13.149999618530273,13.0,13.050000190734863,1829174.0
+2011-04-18,13.050000190734863,13.100000381469727,12.949999809265137,13.0,2549775.0
+2011-04-19,12.949999809265137,13.0,12.850000381469727,12.949999809265137,2154060.0
+2011-04-20,12.949999809265137,12.949999809265137,12.800000190734863,12.850000381469727,3148350.0
+2011-04-21,,,,,
+2011-04-24,13.100000381469727,13.800000190734863,13.050000190734863,13.699999809265137,14467398.0
+2011-04-25,13.649999618530273,14.050000190734863,13.649999618530273,13.850000381469727,8357595.0
+2011-04-26,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,2111193.0
+2011-04-27,13.800000190734863,14.050000190734863,13.800000190734863,13.850000381469727,3905331.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,13.850000381469727,13.899999618530273,13.800000190734863,13.850000381469727,1385822.0
+2011-05-03,13.850000381469727,13.899999618530273,13.75,13.800000190734863,1405921.0
+2011-05-04,13.800000190734863,13.850000381469727,13.699999809265137,13.800000190734863,1133467.0
+2011-05-05,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2011-05-08,13.699999809265137,13.75,13.600000381469727,13.699999809265137,2304784.0
+2011-05-09,13.699999809265137,13.75,13.600000381469727,13.649999618530273,4108685.0
+2011-05-10,13.699999809265137,13.699999809265137,13.600000381469727,13.600000381469727,3195049.0
+2011-05-11,13.699999809265137,13.75,13.649999618530273,13.649999618530273,3614660.0
+2011-05-12,,,,,
+2011-05-15,13.75,13.800000190734863,13.649999618530273,13.649999618530273,3525787.0
+2011-05-16,13.649999618530273,13.699999809265137,13.600000381469727,13.600000381469727,2735289.0
+2011-05-17,13.600000381469727,13.649999618530273,13.600000381469727,13.649999618530273,2330442.0
+2011-05-18,13.649999618530273,13.800000190734863,13.600000381469727,13.75,3681938.0
+2011-05-19,,,,,
+2011-05-22,13.850000381469727,13.850000381469727,13.699999809265137,13.699999809265137,4637686.0
+2011-05-23,13.699999809265137,13.800000190734863,13.600000381469727,13.649999618530273,3504753.0
+2011-05-24,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,2800847.0
+2011-05-25,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,2958406.0
+2011-05-26,,,,,
+2011-05-29,13.800000190734863,14.0,13.75,13.800000190734863,9932808.0
+2011-05-30,13.850000381469727,14.600000381469727,13.850000381469727,14.399999618530273,20707467.0
+2011-05-31,14.350000381469727,14.5,14.100000381469727,14.149999618530273,11967508.0
+2011-06-01,14.199999809265137,14.949999809265137,14.199999809265137,14.75,25442232.0
+2011-06-02,,,,,
+2011-06-05,14.75,14.850000381469727,14.350000381469727,14.350000381469727,9044534.0
+2011-06-06,14.399999618530273,14.550000190734863,14.149999618530273,14.25,10993899.0
+2011-06-07,14.25,14.300000190734863,13.949999809265137,14.0,6637267.0
+2011-06-08,14.0,14.050000190734863,13.850000381469727,13.850000381469727,4099441.0
+2011-06-09,,,,,
+2011-06-12,14.100000381469727,14.300000190734863,13.949999809265137,14.25,7449956.0
+2011-06-13,14.300000190734863,14.600000381469727,14.25,14.5,10700977.0
+2011-06-14,14.899999618530273,15.0,14.149999618530273,14.199999809265137,31798303.0
+2011-06-15,14.149999618530273,14.199999809265137,13.899999618530273,13.949999809265137,10872153.0
+2011-06-16,,,,,
+2011-06-19,13.949999809265137,14.0,13.699999809265137,13.800000190734863,3763338.0
+2011-06-20,13.75,13.75,13.550000190734863,13.600000381469727,4349323.0
+2011-06-21,13.649999618530273,13.75,13.600000381469727,13.699999809265137,4677979.0
+2011-06-22,13.699999809265137,13.75,13.550000190734863,13.600000381469727,3928190.0
+2011-06-23,,,,,
+2011-06-26,13.649999618530273,13.75,13.550000190734863,13.75,3006884.0
+2011-06-27,13.699999809265137,13.800000190734863,13.649999618530273,13.699999809265137,2411830.0
+2011-06-28,13.699999809265137,13.899999618530273,13.649999618530273,13.75,3403112.0
+2011-06-29,13.75,13.800000190734863,13.699999809265137,13.75,3339892.0
+2011-06-30,,,,,
+2011-07-03,13.850000381469727,13.899999618530273,13.75,13.800000190734863,3861277.0
+2011-07-04,13.800000190734863,13.850000381469727,13.699999809265137,13.75,4386304.0
+2011-07-05,13.800000190734863,13.850000381469727,13.75,13.800000190734863,2573079.0
+2011-07-06,13.75,13.800000190734863,13.699999809265137,13.699999809265137,3279215.0
+2011-07-07,,,,,
+2011-07-10,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,2890118.0
+2011-07-11,13.649999618530273,13.699999809265137,13.550000190734863,13.550000190734863,3807805.0
+2011-07-12,13.550000190734863,13.600000381469727,13.399999618530273,13.449999809265137,4995133.0
+2011-07-13,13.5,13.550000190734863,13.449999809265137,13.449999809265137,2703647.0
+2011-07-14,,,,,
+2011-07-17,13.600000381469727,13.600000381469727,13.399999618530273,13.449999809265137,3109687.0
+2011-07-18,13.399999618530273,13.449999809265137,13.300000190734863,13.350000381469727,2586932.0
+2011-07-19,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,2160210.0
+2011-07-20,13.399999618530273,13.449999809265137,13.350000381469727,13.449999809265137,3157470.0
+2011-07-21,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2011-07-24,13.399999618530273,13.399999618530273,13.300000190734863,13.399999618530273,2457663.0
+2011-07-25,13.350000381469727,13.399999618530273,13.300000190734863,13.300000190734863,1659888.0
+2011-07-26,13.350000381469727,13.399999618530273,13.300000190734863,13.399999618530273,1599609.0
+2011-07-27,13.350000381469727,13.399999618530273,13.300000190734863,13.300000190734863,1832435.0
+2011-07-28,,,,,
+2011-07-31,13.300000190734863,13.399999618530273,13.300000190734863,13.350000381469727,1728298.0
+2011-08-01,13.399999618530273,13.5,13.350000381469727,13.449999809265137,1337108.0
+2011-08-02,13.449999809265137,13.5,13.399999618530273,13.399999618530273,1114179.0
+2011-08-03,13.350000381469727,13.449999809265137,13.350000381469727,13.399999618530273,1586142.0
+2011-08-04,,,,,
+2011-08-07,13.050000190734863,13.199999809265137,13.050000190734863,13.100000381469727,1536924.0
+2011-08-08,13.100000381469727,13.149999618530273,13.0,13.050000190734863,1395049.0
+2011-08-09,12.600000381469727,12.850000381469727,12.600000381469727,12.850000381469727,2262426.0
+2011-08-10,12.949999809265137,13.149999618530273,12.949999809265137,13.0,2052737.0
+2011-08-11,,,,,
+2011-08-14,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,1197741.0
+2011-08-15,13.100000381469727,13.199999809265137,13.100000381469727,13.149999618530273,1093489.0
+2011-08-16,13.149999618530273,13.149999618530273,12.949999809265137,13.0,1944912.0
+2011-08-17,13.0,13.100000381469727,12.949999809265137,13.100000381469727,954270.0
+2011-08-18,,,,,
+2011-08-21,13.050000190734863,13.149999618530273,13.050000190734863,13.100000381469727,1195234.0
+2011-08-22,13.100000381469727,13.100000381469727,13.0,13.0,1133873.0
+2011-08-23,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1224915.0
+2011-08-24,13.0,13.100000381469727,13.0,13.0,1317426.0
+2011-08-25,,,,,
+2011-08-28,13.0,13.0,13.0,13.0,0.0
+2011-09-01,13.0,13.0,13.0,13.0,0.0
+2011-09-04,13.199999809265137,13.300000190734863,13.149999618530273,13.25,1249513.0
+2011-09-05,13.25,13.300000190734863,13.100000381469727,13.100000381469727,1493417.0
+2011-09-06,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,1303231.0
+2011-09-07,13.149999618530273,13.199999809265137,13.100000381469727,13.199999809265137,1294503.0
+2011-09-08,,,,,
+2011-09-11,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,1744093.0
+2011-09-12,13.100000381469727,13.199999809265137,13.100000381469727,13.100000381469727,1835735.0
+2011-09-13,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,1228232.0
+2011-09-14,13.149999618530273,13.25,13.149999618530273,13.199999809265137,1487101.0
+2011-09-15,,,,,
+2011-09-18,13.199999809265137,13.25,13.149999618530273,13.199999809265137,1495335.0
+2011-09-19,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,1691879.0
+2011-09-20,13.199999809265137,13.25,13.149999618530273,13.199999809265137,3037623.0
+2011-09-21,13.199999809265137,13.199999809265137,13.149999618530273,13.199999809265137,1597201.0
+2011-09-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2011-09-25,13.050000190734863,13.5,13.050000190734863,13.350000381469727,7348408.0
+2011-09-26,13.350000381469727,13.600000381469727,13.25,13.300000190734863,6372211.0
+2011-09-27,13.350000381469727,13.449999809265137,13.300000190734863,13.399999618530273,2850298.0
+2011-09-28,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,2838420.0
+2011-09-29,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2011-10-02,13.399999618530273,13.600000381469727,13.399999618530273,13.449999809265137,4339490.0
+2011-10-03,13.399999618530273,13.449999809265137,13.300000190734863,13.350000381469727,3739710.0
+2011-10-04,13.25,13.300000190734863,13.199999809265137,13.300000190734863,2737845.0
+2011-10-05,13.350000381469727,13.399999618530273,13.300000190734863,13.350000381469727,2622264.0
+2011-10-06,,,,,
+2011-10-09,13.75,13.850000381469727,13.550000190734863,13.600000381469727,2745969.0
+2011-10-10,13.600000381469727,13.699999809265137,13.550000190734863,13.600000381469727,1793835.0
+2011-10-11,13.699999809265137,13.75,13.600000381469727,13.649999618530273,2713026.0
+2011-10-12,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,1841461.0
+2011-10-13,,,,,
+2011-10-16,13.699999809265137,13.699999809265137,13.600000381469727,13.699999809265137,1331601.0
+2011-10-17,13.699999809265137,13.699999809265137,13.649999618530273,13.699999809265137,1806700.0
+2011-10-18,13.550000190734863,13.550000190734863,13.350000381469727,13.449999809265137,2481200.0
+2011-10-19,13.5,13.5,13.350000381469727,13.350000381469727,1392640.0
+2011-10-20,,,,,
+2011-10-23,13.300000190734863,13.5,13.300000190734863,13.399999618530273,1573082.0
+2011-10-24,13.449999809265137,13.449999809265137,13.399999618530273,13.399999618530273,641934.0
+2011-10-25,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1443516.0
+2011-10-26,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1136561.0
+2011-10-27,,,,,
+2011-10-30,13.449999809265137,13.550000190734863,13.449999809265137,13.5,1262760.0
+2011-10-31,13.550000190734863,13.550000190734863,13.399999618530273,13.449999809265137,1424609.0
+2011-11-01,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,1474337.0
+2011-11-02,13.350000381469727,13.399999618530273,13.300000190734863,13.399999618530273,2771643.0
+2011-11-03,,,,,
+2011-11-06,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-11-10,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-11-13,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,2894090.0
+2011-11-14,13.300000190734863,13.350000381469727,13.25,13.350000381469727,844567.0
+2011-11-15,13.300000190734863,13.350000381469727,13.300000190734863,13.300000190734863,793388.0
+2011-11-16,13.300000190734863,13.350000381469727,13.300000190734863,13.300000190734863,609006.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2011-11-22,13.25,13.300000190734863,13.25,13.25,548393.0
+2011-11-23,13.25,13.25,13.25,13.25,0.0
+2011-11-24,13.25,13.25,13.25,13.25,0.0
+2011-11-27,13.25,13.399999618530273,13.199999809265137,13.199999809265137,2014044.0
+2011-11-28,13.300000190734863,13.350000381469727,13.25,13.25,767943.0
+2011-11-29,13.300000190734863,13.350000381469727,13.25,13.300000190734863,864758.0
+2011-11-30,13.300000190734863,13.300000190734863,13.25,13.25,906126.0
+2011-12-01,,,,,
+2011-12-04,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1320117.0
+2011-12-05,13.399999618530273,13.449999809265137,13.350000381469727,13.449999809265137,874264.0
+2011-12-06,13.449999809265137,13.449999809265137,13.399999618530273,13.449999809265137,896241.0
+2011-12-07,13.449999809265137,13.550000190734863,13.399999618530273,13.449999809265137,1659683.0
+2011-12-08,,,,,
+2011-12-11,13.550000190734863,13.550000190734863,13.449999809265137,13.449999809265137,1196303.0
+2011-12-12,13.449999809265137,13.550000190734863,13.449999809265137,13.5,1018145.0
+2011-12-13,13.550000190734863,13.600000381469727,13.449999809265137,13.449999809265137,2457029.0
+2011-12-14,13.449999809265137,13.649999618530273,13.399999618530273,13.600000381469727,3088479.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,13.600000381469727,13.75,13.600000381469727,13.699999809265137,3338526.0
+2011-12-20,13.699999809265137,13.75,13.600000381469727,13.699999809265137,2335027.0
+2011-12-21,13.699999809265137,13.75,13.649999618530273,13.699999809265137,2229201.0
+2011-12-22,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2011-12-25,13.649999618530273,13.850000381469727,13.649999618530273,13.800000190734863,4079468.0
+2011-12-26,13.800000190734863,13.949999809265137,13.699999809265137,13.800000190734863,3552226.0
+2011-12-27,13.800000190734863,13.800000190734863,13.699999809265137,13.699999809265137,2418855.0
+2011-12-28,13.699999809265137,13.75,13.649999618530273,13.699999809265137,1975272.0
+2011-12-29,,,,,
+2012-01-01,13.899999618530273,13.899999618530273,13.75,13.800000190734863,944881.0
+2012-01-02,13.75,13.800000190734863,13.699999809265137,13.699999809265137,1309714.0
+2012-01-03,13.800000190734863,13.800000190734863,13.699999809265137,13.699999809265137,1339311.0
+2012-01-04,13.75,13.75,13.699999809265137,13.699999809265137,1217988.0
+2012-01-05,,,,,
+2012-01-08,13.800000190734863,13.800000190734863,13.699999809265137,13.75,2401309.0
+2012-01-09,13.75,13.75,13.649999618530273,13.699999809265137,1872572.0
+2012-01-10,13.699999809265137,13.699999809265137,13.649999618530273,13.649999618530273,1159336.0
+2012-01-11,13.699999809265137,13.75,13.649999618530273,13.699999809265137,1199680.0
+2012-01-12,,,,,
+2012-01-15,13.699999809265137,13.800000190734863,13.649999618530273,13.75,2177006.0
+2012-01-16,13.75,13.75,13.600000381469727,13.649999618530273,2380305.0
+2012-01-17,13.600000381469727,13.649999618530273,13.5,13.550000190734863,1849572.0
+2012-01-18,13.5,13.600000381469727,13.449999809265137,13.550000190734863,2046223.0
+2012-01-19,,,,,
+2012-01-22,13.550000190734863,13.550000190734863,13.5,13.5,885945.0
+2012-01-23,13.550000190734863,13.550000190734863,13.449999809265137,13.550000190734863,1715850.0
+2012-01-24,13.550000190734863,13.550000190734863,13.449999809265137,13.5,1978979.0
+2012-01-25,13.449999809265137,13.5,13.399999618530273,13.5,2582597.0
+2012-01-26,,,,,
+2012-01-29,13.5,13.5,13.5,13.5,0.0
+2012-01-30,13.649999618530273,13.949999809265137,13.649999618530273,13.800000190734863,10020688.0
+2012-01-31,13.800000190734863,13.850000381469727,13.699999809265137,13.75,3245739.0
+2012-02-01,13.75,13.850000381469727,13.699999809265137,13.75,4959288.0
+2012-02-02,13.75,13.75,13.75,13.75,0.0
+2012-02-05,14.0,14.199999809265137,13.949999809265137,14.100000381469727,10373405.0
+2012-02-06,14.100000381469727,14.100000381469727,13.949999809265137,14.0,4195980.0
+2012-02-07,14.0,14.050000190734863,13.949999809265137,14.0,2907928.0
+2012-02-08,14.0,14.199999809265137,13.899999618530273,14.050000190734863,11053379.0
+2012-02-09,,,,,
+2012-02-12,14.050000190734863,14.100000381469727,13.949999809265137,14.100000381469727,8900200.0
+2012-02-13,14.100000381469727,14.199999809265137,14.050000190734863,14.149999618530273,7445094.0
+2012-02-14,14.149999618530273,14.350000381469727,14.100000381469727,14.199999809265137,11543530.0
+2012-02-15,14.199999809265137,14.199999809265137,14.050000190734863,14.050000190734863,5648002.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,3606996.0
+2012-02-21,14.25,14.350000381469727,14.100000381469727,14.149999618530273,8363372.0
+2012-02-22,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2012-02-23,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2012-02-26,14.25,14.300000190734863,14.149999618530273,14.25,5922076.0
+2012-02-27,14.25,14.300000190734863,14.199999809265137,14.300000190734863,5270716.0
+2012-02-28,14.300000190734863,14.449999809265137,13.949999809265137,14.149999618530273,21414152.0
+2012-02-29,14.199999809265137,14.199999809265137,14.0,14.100000381469727,7536617.0
+2012-03-01,,,,,
+2012-03-04,14.199999809265137,14.449999809265137,14.100000381469727,14.399999618530273,18279566.0
+2012-03-05,14.449999809265137,14.699999809265137,14.449999809265137,14.649999618530273,22197374.0
+2012-03-06,14.800000190734863,14.850000381469727,14.550000190734863,14.600000381469727,16123494.0
+2012-03-07,14.399999618530273,14.550000190734863,14.350000381469727,14.5,9160355.0
+2012-03-08,,,,,
+2012-03-11,14.75,15.149999618530273,14.75,15.050000190734863,24572273.0
+2012-03-12,15.100000381469727,15.800000190734863,15.0,15.699999809265137,31029146.0
+2012-03-13,15.600000381469727,15.899999618530273,15.449999809265137,15.5,14727114.0
+2012-03-14,15.600000381469727,15.649999618530273,15.449999809265137,15.5,7167105.0
+2012-03-15,,,,,
+2012-03-18,15.699999809265137,15.850000381469727,15.550000190734863,15.800000190734863,19526323.0
+2012-03-19,15.899999618530273,16.299999237060547,15.75,15.850000381469727,34103854.0
+2012-03-20,15.949999809265137,16.5,15.75,16.0,44535245.0
+2012-03-21,16.049999237060547,16.399999618530273,16.0,16.200000762939453,24321883.0
+2012-03-22,,,,,
+2012-03-25,16.25,16.399999618530273,16.149999618530273,16.25,14483470.0
+2012-03-26,16.299999237060547,16.600000381469727,16.100000381469727,16.299999237060547,22301269.0
+2012-03-27,16.299999237060547,16.350000381469727,15.850000381469727,15.899999618530273,18061003.0
+2012-03-28,15.949999809265137,15.949999809265137,15.75,15.800000190734863,8680005.0
+2012-03-29,,,,,
+2012-04-01,16.0,16.0,15.75,15.899999618530273,7254213.0
+2012-04-02,15.800000190734863,15.899999618530273,15.649999618530273,15.800000190734863,10080801.0
+2012-04-03,15.149999618530273,15.149999618530273,14.899999618530273,14.949999809265137,8752281.0
+2012-04-04,14.899999618530273,14.949999809265137,14.649999618530273,14.699999809265137,7218021.0
+2012-04-05,,,,,
+2012-04-08,15.050000190734863,15.100000381469727,14.5,14.75,11224863.0
+2012-04-09,14.699999809265137,14.800000190734863,14.5,14.800000190734863,6419055.0
+2012-04-10,14.75,15.0,14.5,14.600000381469727,6966508.0
+2012-04-11,14.449999809265137,14.550000190734863,14.149999618530273,14.25,14328220.0
+2012-04-12,,,,,
+2012-04-15,14.0,14.0,13.75,13.850000381469727,8535683.0
+2012-04-16,13.75,13.850000381469727,13.350000381469727,13.399999618530273,11112053.0
+2012-04-17,13.550000190734863,13.800000190734863,13.5,13.800000190734863,11327376.0
+2012-04-18,13.899999618530273,13.899999618530273,13.550000190734863,13.649999618530273,7228529.0
+2012-04-19,,,,,
+2012-04-22,14.050000190734863,14.199999809265137,13.899999618530273,13.949999809265137,8382631.0
+2012-04-23,13.800000190734863,13.899999618530273,13.699999809265137,13.800000190734863,6834361.0
+2012-04-24,13.800000190734863,13.850000381469727,13.649999618530273,13.75,4397113.0
+2012-04-25,13.75,13.800000190734863,13.699999809265137,13.75,2574997.0
+2012-04-26,,,,,
+2012-04-29,13.75,13.75,13.649999618530273,13.699999809265137,2625385.0
+2012-04-30,13.649999618530273,13.699999809265137,13.550000190734863,13.699999809265137,3194156.0
+2012-05-01,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,3495773.0
+2012-05-02,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,2165686.0
+2012-05-03,,,,,
+2012-05-06,13.550000190734863,13.600000381469727,13.449999809265137,13.5,5067462.0
+2012-05-07,13.449999809265137,13.5,13.350000381469727,13.449999809265137,5444629.0
+2012-05-08,13.449999809265137,13.449999809265137,13.399999618530273,13.399999618530273,2368774.0
+2012-05-09,13.399999618530273,13.399999618530273,13.149999618530273,13.149999618530273,4708204.0
+2012-05-10,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2012-05-13,13.300000190734863,13.300000190734863,13.100000381469727,13.149999618530273,2782946.0
+2012-05-14,13.100000381469727,13.149999618530273,13.050000190734863,13.149999618530273,3133296.0
+2012-05-15,13.100000381469727,13.300000190734863,13.100000381469727,13.25,2831600.0
+2012-05-16,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,1934108.0
+2012-05-17,,,,,
+2012-05-20,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,1316307.0
+2012-05-21,13.100000381469727,13.149999618530273,13.050000190734863,13.149999618530273,1652157.0
+2012-05-22,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,2832032.0
+2012-05-23,13.149999618530273,13.25,13.100000381469727,13.100000381469727,3697621.0
+2012-05-24,,,,,
+2012-05-27,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,2125063.0
+2012-05-28,13.100000381469727,13.25,13.050000190734863,13.25,2659370.0
+2012-05-29,13.25,13.300000190734863,13.199999809265137,13.199999809265137,2458519.0
+2012-05-30,13.199999809265137,13.25,13.100000381469727,13.199999809265137,2723577.0
+2012-05-31,,,,,
+2012-06-03,12.899999618530273,13.0,12.850000381469727,12.949999809265137,3041282.0
+2012-06-04,12.899999618530273,13.0,12.899999618530273,12.949999809265137,1559480.0
+2012-06-05,13.0,13.0,12.850000381469727,12.899999618530273,1947306.0
+2012-06-06,12.949999809265137,13.0,12.800000190734863,12.850000381469727,2892464.0
+2012-06-07,,,,,
+2012-06-10,12.850000381469727,13.0,12.850000381469727,12.949999809265137,2516278.0
+2012-06-11,12.949999809265137,13.050000190734863,12.899999618530273,12.949999809265137,2221433.0
+2012-06-12,12.899999618530273,12.949999809265137,12.850000381469727,12.899999618530273,1255853.0
+2012-06-13,12.949999809265137,13.0,12.899999618530273,12.949999809265137,3270519.0
+2012-06-14,,,,,
+2012-06-17,13.0,13.050000190734863,12.949999809265137,12.949999809265137,1475810.0
+2012-06-18,13.0,13.050000190734863,13.0,13.050000190734863,1068572.0
+2012-06-19,13.0,13.050000190734863,12.949999809265137,13.0,1685613.0
+2012-06-20,13.0,13.050000190734863,12.949999809265137,13.0,2738268.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,13.0,13.0,13.0,13.0,0.0
+2012-06-26,13.0,13.0,13.0,13.0,0.0
+2012-06-27,13.0,13.0,13.0,13.0,0.0
+2012-06-28,13.0,13.0,13.0,13.0,0.0
+2012-07-01,13.0,13.0,13.0,13.0,0.0
+2012-07-02,12.949999809265137,13.0,12.899999618530273,12.949999809265137,873826.0
+2012-07-03,12.949999809265137,13.050000190734863,12.949999809265137,13.0,2214776.0
+2012-07-04,13.0,13.050000190734863,12.949999809265137,13.050000190734863,2510794.0
+2012-07-05,,,,,
+2012-07-08,13.050000190734863,13.050000190734863,13.0,13.0,686056.0
+2012-07-09,13.0,13.050000190734863,12.899999618530273,12.899999618530273,1989456.0
+2012-07-10,12.949999809265137,13.0,12.899999618530273,12.949999809265137,2139148.0
+2012-07-11,12.949999809265137,13.0,12.899999618530273,12.899999618530273,799624.0
+2012-07-12,,,,,
+2012-07-15,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,2872466.0
+2012-07-16,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,1509744.0
+2012-07-17,12.899999618530273,12.899999618530273,12.850000381469727,12.899999618530273,2079356.0
+2012-07-18,12.899999618530273,12.899999618530273,12.850000381469727,12.899999618530273,2357588.0
+2012-07-19,,,,,
+2012-07-22,12.899999618530273,12.899999618530273,12.850000381469727,12.899999618530273,1205844.0
+2012-07-23,12.899999618530273,12.899999618530273,12.850000381469727,12.850000381469727,2058860.0
+2012-07-24,12.850000381469727,12.899999618530273,12.800000190734863,12.850000381469727,1954321.0
+2012-07-25,12.850000381469727,12.850000381469727,12.800000190734863,12.800000190734863,1361949.0
+2012-07-26,,,,,
+2012-07-29,12.850000381469727,12.899999618530273,12.800000190734863,12.899999618530273,1892605.0
+2012-07-30,12.899999618530273,12.899999618530273,12.800000190734863,12.850000381469727,2525479.0
+2012-07-31,12.800000190734863,12.899999618530273,12.800000190734863,12.899999618530273,5062525.0
+2012-08-01,12.899999618530273,13.0,12.850000381469727,13.0,4127747.0
+2012-08-02,,,,,
+2012-08-05,13.0,13.0,12.899999618530273,12.949999809265137,3774374.0
+2012-08-06,12.949999809265137,12.949999809265137,12.850000381469727,12.949999809265137,2914780.0
+2012-08-07,12.899999618530273,12.949999809265137,12.899999618530273,12.949999809265137,935805.0
+2012-08-08,12.899999618530273,12.949999809265137,12.899999618530273,12.949999809265137,1549575.0
+2012-08-09,,,,,
+2012-08-12,13.0,13.050000190734863,12.949999809265137,12.949999809265137,4005691.0
+2012-08-13,13.0,13.050000190734863,12.899999618530273,12.949999809265137,4703230.0
+2012-08-14,12.949999809265137,13.0,12.899999618530273,12.949999809265137,1400797.0
+2012-08-15,12.949999809265137,12.949999809265137,12.899999618530273,12.949999809265137,1426824.0
+2012-08-16,,,,,
+2012-08-19,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-08-23,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-08-26,13.050000190734863,13.300000190734863,13.050000190734863,13.149999618530273,5313640.0
+2012-08-27,13.149999618530273,13.199999809265137,13.100000381469727,13.100000381469727,2711751.0
+2012-08-28,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,1739568.0
+2012-08-29,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,1538172.0
+2012-08-30,,,,,
+2012-09-02,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,1842923.0
+2012-09-03,13.149999618530273,13.149999618530273,13.100000381469727,13.149999618530273,1649782.0
+2012-09-04,13.100000381469727,13.100000381469727,13.050000190734863,13.100000381469727,2824435.0
+2012-09-05,,,,,
+2012-09-06,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2012-09-09,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,3628328.0
+2012-09-10,13.100000381469727,13.100000381469727,13.050000190734863,13.100000381469727,2159886.0
+2012-09-11,13.100000381469727,13.149999618530273,13.100000381469727,13.100000381469727,563546.0
+2012-09-12,13.100000381469727,13.149999618530273,13.100000381469727,13.100000381469727,854799.0
+2012-09-13,,,,,
+2012-09-16,13.100000381469727,13.149999618530273,13.100000381469727,13.100000381469727,815284.0
+2012-09-17,13.149999618530273,13.199999809265137,13.100000381469727,13.100000381469727,1399124.0
+2012-09-18,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,3442080.0
+2012-09-19,13.199999809265137,13.199999809265137,13.050000190734863,13.149999618530273,3293184.0
+2012-09-20,,,,,
+2012-09-24,13.100000381469727,13.100000381469727,13.0,13.050000190734863,4653130.0
+2012-09-25,13.050000190734863,13.100000381469727,13.0,13.100000381469727,1088119.0
+2012-09-26,13.050000190734863,13.050000190734863,13.0,13.050000190734863,1714326.0
+2012-09-27,,,,,
+2012-09-30,13.050000190734863,13.100000381469727,13.0,13.100000381469727,1395591.0
+2012-10-01,13.050000190734863,13.100000381469727,13.050000190734863,13.100000381469727,1123869.0
+2012-10-02,13.100000381469727,13.100000381469727,13.050000190734863,13.100000381469727,626977.0
+2012-10-03,13.100000381469727,13.100000381469727,13.0,13.100000381469727,1354565.0
+2012-10-04,,,,,
+2012-10-07,13.050000190734863,13.100000381469727,13.050000190734863,13.050000190734863,724518.0
+2012-10-08,13.100000381469727,13.100000381469727,13.0,13.100000381469727,3398522.0
+2012-10-09,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1039347.0
+2012-10-10,13.0,13.100000381469727,13.0,13.050000190734863,896801.0
+2012-10-11,,,,,
+2012-10-14,13.050000190734863,13.050000190734863,13.0,13.050000190734863,1548194.0
+2012-10-15,13.0,13.100000381469727,13.0,13.050000190734863,1585817.0
+2012-10-16,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1092123.0
+2012-10-17,13.25,13.5,13.199999809265137,13.300000190734863,10521668.0
+2012-10-18,,,,,
+2012-10-21,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,1228430.0
+2012-10-22,13.300000190734863,13.399999618530273,13.25,13.399999618530273,1837230.0
+2012-10-23,13.350000381469727,13.699999809265137,13.300000190734863,13.699999809265137,4229769.0
+2012-10-24,13.699999809265137,13.800000190734863,13.649999618530273,13.649999618530273,1490487.0
+2012-10-25,,,,,
+2012-10-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2012-11-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2012-11-04,13.600000381469727,13.649999618530273,13.399999618530273,13.399999618530273,2385343.0
+2012-11-05,13.399999618530273,13.399999618530273,13.25,13.300000190734863,2875152.0
+2012-11-06,13.25,13.350000381469727,13.25,13.300000190734863,3482949.0
+2012-11-07,13.300000190734863,13.350000381469727,13.149999618530273,13.25,7151926.0
+2012-11-08,,,,,
+2012-11-11,13.199999809265137,13.25,13.199999809265137,13.25,1585105.0
+2012-11-12,13.25,13.25,13.149999618530273,13.149999618530273,1622443.0
+2012-11-13,13.199999809265137,13.25,13.149999618530273,13.199999809265137,695706.0
+2012-11-14,13.25,13.25,13.199999809265137,13.199999809265137,483612.0
+2012-11-15,,,,,
+2012-11-18,13.199999809265137,13.25,13.199999809265137,13.199999809265137,935059.0
+2012-11-19,13.25,13.25,13.149999618530273,13.149999618530273,891774.0
+2012-11-20,13.199999809265137,13.25,13.149999618530273,13.25,1250883.0
+2012-11-21,13.25,13.25,13.199999809265137,13.199999809265137,969331.0
+2012-11-22,,,,,
+2012-11-25,13.199999809265137,13.199999809265137,13.050000190734863,13.050000190734863,2409300.0
+2012-11-26,13.050000190734863,13.100000381469727,13.0,13.100000381469727,1776268.0
+2012-11-27,13.100000381469727,13.100000381469727,13.0,13.050000190734863,2394541.0
+2012-11-28,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1768772.0
+2012-11-29,,,,,
+2012-12-02,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-03,13.149999618530273,13.199999809265137,13.149999618530273,13.149999618530273,643003.0
+2012-12-04,13.149999618530273,13.199999809265137,13.149999618530273,13.149999618530273,681888.0
+2012-12-05,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,837847.0
+2012-12-06,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2012-12-09,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2012-12-10,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,911112.0
+2012-12-11,13.149999618530273,13.199999809265137,13.149999618530273,13.199999809265137,1476156.0
+2012-12-12,13.149999618530273,13.25,13.149999618530273,13.199999809265137,1384283.0
+2012-12-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2012-12-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2012-12-17,13.25,13.399999618530273,13.25,13.399999618530273,2356436.0
+2012-12-18,13.350000381469727,13.399999618530273,13.25,13.300000190734863,1785764.0
+2012-12-19,13.300000190734863,13.350000381469727,13.300000190734863,13.300000190734863,1310942.0
+2012-12-20,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2012-12-23,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2012-12-24,13.449999809265137,13.449999809265137,13.399999618530273,13.449999809265137,1039966.0
+2012-12-25,13.449999809265137,13.600000381469727,13.449999809265137,13.5,2823496.0
+2012-12-26,13.5,13.550000190734863,13.449999809265137,13.449999809265137,2014731.0
+2012-12-27,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2012-12-30,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2012-12-31,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1538620.0
+2013-01-01,13.449999809265137,13.550000190734863,13.449999809265137,13.5,1421463.0
+2013-01-02,13.550000190734863,13.600000381469727,13.5,13.600000381469727,2560486.0
+2013-01-03,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2013-01-06,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2013-01-07,13.800000190734863,13.899999618530273,13.75,13.899999618530273,1194291.0
+2013-01-08,13.949999809265137,14.0,13.800000190734863,13.899999618530273,2829962.0
+2013-01-09,13.899999618530273,13.949999809265137,13.850000381469727,13.949999809265137,1173181.0
+2013-01-10,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2013-01-13,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2013-01-14,13.949999809265137,13.949999809265137,13.850000381469727,13.949999809265137,1051790.0
+2013-01-15,13.949999809265137,13.949999809265137,13.850000381469727,13.949999809265137,1612953.0
+2013-01-16,13.899999618530273,13.949999809265137,13.850000381469727,13.850000381469727,1210740.0
+2013-01-17,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-01-20,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-01-21,13.699999809265137,13.699999809265137,13.550000190734863,13.600000381469727,1610222.0
+2013-01-22,13.600000381469727,13.699999809265137,13.600000381469727,13.649999618530273,764279.0
+2013-01-23,13.649999618530273,13.75,13.600000381469727,13.75,1961398.0
+2013-01-24,13.75,13.75,13.75,13.75,0.0
+2013-01-27,13.75,13.75,13.75,13.75,0.0
+2013-01-28,13.699999809265137,13.75,13.600000381469727,13.699999809265137,1596227.0
+2013-01-29,13.699999809265137,13.699999809265137,13.600000381469727,13.649999618530273,1086233.0
+2013-01-30,13.649999618530273,13.699999809265137,13.550000190734863,13.649999618530273,3049459.0
+2013-01-31,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-02-03,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-02-04,13.699999809265137,13.800000190734863,13.600000381469727,13.699999809265137,4864742.0
+2013-02-05,13.699999809265137,13.699999809265137,13.600000381469727,13.699999809265137,2842738.0
+2013-02-06,13.699999809265137,13.75,13.649999618530273,13.649999618530273,1853886.0
+2013-02-07,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-02-10,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-02-11,13.850000381469727,13.850000381469727,13.800000190734863,13.850000381469727,1424628.0
+2013-02-12,13.800000190734863,13.850000381469727,13.75,13.800000190734863,1178537.0
+2013-02-13,13.800000190734863,13.850000381469727,13.800000190734863,13.850000381469727,779830.0
+2013-02-14,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-02-17,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-02-18,13.850000381469727,13.949999809265137,13.850000381469727,13.949999809265137,1812817.0
+2013-02-19,14.0,14.0,13.75,13.75,2399130.0
+2013-02-20,13.800000190734863,13.850000381469727,13.75,13.850000381469727,1323273.0
+2013-02-21,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-02-24,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-02-25,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,1635511.0
+2013-02-26,13.850000381469727,13.850000381469727,13.699999809265137,13.75,1489460.0
+2013-02-27,13.699999809265137,13.800000190734863,13.649999618530273,13.649999618530273,2430403.0
+2013-02-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-03-03,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2013-03-04,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,911400.0
+2013-03-05,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,863214.0
+2013-03-06,13.699999809265137,13.75,13.649999618530273,13.699999809265137,602067.0
+2013-03-07,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2013-03-10,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2013-03-11,13.850000381469727,13.850000381469727,13.800000190734863,13.850000381469727,1032200.0
+2013-03-12,13.800000190734863,13.850000381469727,13.699999809265137,13.699999809265137,1508644.0
+2013-03-13,13.75,13.800000190734863,13.699999809265137,13.75,1052782.0
+2013-03-14,13.75,13.75,13.75,13.75,0.0
+2013-03-17,13.75,13.800000190734863,13.75,13.800000190734863,1542708.0
+2013-03-18,13.800000190734863,13.800000190734863,13.75,13.800000190734863,1314127.0
+2013-03-19,13.800000190734863,13.850000381469727,13.75,13.75,1563377.0
+2013-03-20,13.75,13.850000381469727,13.75,13.75,1905244.0
+2013-03-21,,,,,
+2013-03-24,13.800000190734863,13.850000381469727,13.75,13.800000190734863,1857900.0
+2013-03-25,13.800000190734863,13.850000381469727,13.75,13.850000381469727,2412974.0
+2013-03-26,13.850000381469727,13.949999809265137,13.800000190734863,13.899999618530273,2006180.0
+2013-03-27,13.949999809265137,13.949999809265137,13.899999618530273,13.949999809265137,1523658.0
+2013-03-28,,,,,
+2013-03-31,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,1673286.0
+2013-04-01,14.149999618530273,14.25,14.050000190734863,14.25,2428954.0
+2013-04-02,14.199999809265137,14.350000381469727,14.100000381469727,14.25,3622780.0
+2013-04-03,14.199999809265137,14.199999809265137,14.050000190734863,14.199999809265137,3440256.0
+2013-04-04,,,,,
+2013-04-07,14.0,14.100000381469727,13.949999809265137,14.050000190734863,1631127.0
+2013-04-08,14.050000190734863,14.100000381469727,14.0,14.050000190734863,2393323.0
+2013-04-09,14.050000190734863,14.100000381469727,14.0,14.050000190734863,1515603.0
+2013-04-10,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,2957071.0
+2013-04-11,,,,,
+2013-04-14,13.949999809265137,14.0,13.899999618530273,13.949999809265137,2067046.0
+2013-04-15,13.949999809265137,13.949999809265137,13.800000190734863,13.899999618530273,3776687.0
+2013-04-16,13.050000190734863,13.149999618530273,13.0,13.100000381469727,3278434.0
+2013-04-17,13.100000381469727,13.100000381469727,12.949999809265137,13.050000190734863,3718702.0
+2013-04-18,,,,,
+2013-04-21,13.050000190734863,13.100000381469727,13.0,13.0,971651.0
+2013-04-22,13.050000190734863,13.050000190734863,13.0,13.050000190734863,739390.0
+2013-04-23,13.050000190734863,13.100000381469727,13.0,13.0,886724.0
+2013-04-24,13.0,13.100000381469727,12.949999809265137,13.0,1762273.0
+2013-04-25,,,,,
+2013-04-28,13.0,13.100000381469727,13.0,13.050000190734863,2621552.0
+2013-04-29,13.050000190734863,13.050000190734863,13.0,13.050000190734863,2286775.0
+2013-04-30,13.0,13.050000190734863,12.949999809265137,12.949999809265137,3520380.0
+2013-05-01,13.0,13.0,12.949999809265137,13.0,1477309.0
+2013-05-02,13.0,13.0,13.0,13.0,0.0
+2013-05-05,13.0,13.050000190734863,13.0,13.0,1626971.0
+2013-05-06,13.0,13.050000190734863,13.0,13.050000190734863,1372036.0
+2013-05-07,13.0,13.050000190734863,12.949999809265137,13.0,1331268.0
+2013-05-08,13.0,13.050000190734863,12.949999809265137,13.0,1773688.0
+2013-05-09,,,,,
+2013-05-12,13.0,13.0,12.949999809265137,13.0,784992.0
+2013-05-13,13.0,13.0,12.899999618530273,13.0,1122564.0
+2013-05-14,12.949999809265137,13.0,12.899999618530273,12.949999809265137,1022102.0
+2013-05-15,12.949999809265137,13.0,12.899999618530273,12.949999809265137,1290325.0
+2013-05-16,,,,,
+2013-05-19,12.949999809265137,13.050000190734863,12.899999618530273,13.050000190734863,5745992.0
+2013-05-20,13.0,13.050000190734863,12.949999809265137,13.0,4433135.0
+2013-05-21,12.949999809265137,13.0,12.949999809265137,13.0,3336309.0
+2013-05-22,13.0,13.050000190734863,12.949999809265137,12.949999809265137,1898596.0
+2013-05-23,,,,,
+2013-05-26,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,2406976.0
+2013-05-27,12.949999809265137,12.949999809265137,12.899999618530273,12.949999809265137,1582020.0
+2013-05-28,12.899999618530273,12.949999809265137,12.899999618530273,12.899999618530273,1236730.0
+2013-05-29,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,2692941.0
+2013-05-30,,,,,
+2013-06-02,13.0,13.149999618530273,12.949999809265137,13.050000190734863,13258653.0
+2013-06-03,13.050000190734863,13.100000381469727,13.0,13.050000190734863,5764469.0
+2013-06-04,13.050000190734863,13.300000190734863,13.0,13.100000381469727,8840941.0
+2013-06-05,13.100000381469727,13.149999618530273,13.050000190734863,13.050000190734863,2599574.0
+2013-06-06,,,,,
+2013-06-09,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,2597248.0
+2013-06-10,13.100000381469727,13.100000381469727,13.0,13.050000190734863,4886717.0
+2013-06-11,13.050000190734863,13.050000190734863,12.949999809265137,13.0,2616188.0
+2013-06-12,13.0,13.050000190734863,12.949999809265137,13.0,2685779.0
+2013-06-13,,,,,
+2013-06-16,12.699999809265137,12.800000190734863,12.699999809265137,12.800000190734863,2862833.0
+2013-06-17,12.800000190734863,12.899999618530273,12.800000190734863,12.899999618530273,2099625.0
+2013-06-18,12.850000381469727,12.949999809265137,12.850000381469727,12.899999618530273,2221397.0
+2013-06-19,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,3166092.0
+2013-06-20,,,,,
+2013-06-23,12.899999618530273,12.899999618530273,12.850000381469727,12.899999618530273,2735256.0
+2013-06-24,12.899999618530273,12.899999618530273,12.850000381469727,12.850000381469727,1160211.0
+2013-06-25,12.850000381469727,12.949999809265137,12.850000381469727,12.850000381469727,1153603.0
+2013-06-26,12.850000381469727,12.899999618530273,12.850000381469727,12.899999618530273,2249947.0
+2013-06-27,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2013-06-30,12.850000381469727,12.899999618530273,12.850000381469727,12.899999618530273,679381.0
+2013-07-01,12.899999618530273,12.899999618530273,12.850000381469727,12.850000381469727,668935.0
+2013-07-02,12.899999618530273,12.899999618530273,12.800000190734863,12.850000381469727,3146286.0
+2013-07-03,12.899999618530273,12.899999618530273,12.850000381469727,12.899999618530273,981327.0
+2013-07-04,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2013-07-07,12.899999618530273,12.949999809265137,12.899999618530273,12.949999809265137,1833693.0
+2013-07-08,12.899999618530273,12.949999809265137,12.850000381469727,12.899999618530273,1732531.0
+2013-07-09,12.850000381469727,12.949999809265137,12.850000381469727,12.899999618530273,1290421.0
+2013-07-10,12.949999809265137,12.949999809265137,12.850000381469727,12.850000381469727,586259.0
+2013-07-11,,,,,
+2013-07-14,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,805781.0
+2013-07-15,12.949999809265137,12.949999809265137,12.850000381469727,12.899999618530273,844324.0
+2013-07-16,12.899999618530273,12.949999809265137,12.850000381469727,12.949999809265137,1378029.0
+2013-07-17,12.949999809265137,13.0,12.899999618530273,12.899999618530273,1185400.0
+2013-07-18,,,,,
+2013-07-21,12.899999618530273,13.0,12.850000381469727,12.949999809265137,1961767.0
+2013-07-22,12.949999809265137,13.0,12.949999809265137,13.0,1127559.0
+2013-07-23,13.0,13.0,12.949999809265137,12.949999809265137,1177996.0
+2013-07-24,12.949999809265137,13.0,12.949999809265137,13.0,1472754.0
+2013-07-25,13.0,13.0,13.0,13.0,0.0
+2013-07-28,13.050000190734863,13.100000381469727,12.949999809265137,13.0,2900806.0
+2013-07-29,13.0,13.050000190734863,12.949999809265137,13.050000190734863,1510199.0
+2013-07-30,13.0,13.050000190734863,12.949999809265137,13.050000190734863,1549756.0
+2013-07-31,13.050000190734863,13.199999809265137,13.0,13.100000381469727,3549843.0
+2013-08-01,13.149999618530273,13.600000381469727,13.149999618530273,13.350000381469727,13954069.0
+2013-08-04,13.350000381469727,13.449999809265137,13.300000190734863,13.350000381469727,2857790.0
+2013-08-05,13.300000190734863,13.350000381469727,13.25,13.300000190734863,2126530.0
+2013-08-11,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-08-13,13.350000381469727,13.399999618530273,13.25,13.350000381469727,2853392.0
+2013-08-14,13.300000190734863,13.350000381469727,13.25,13.350000381469727,810638.0
+2013-08-15,13.300000190734863,13.399999618530273,13.25,13.350000381469727,4172592.0
+2013-08-18,,,,,
+2013-08-19,13.25,13.300000190734863,13.149999618530273,13.300000190734863,3356186.0
+2013-08-20,13.300000190734863,13.300000190734863,13.199999809265137,13.25,1740851.0
+2013-08-21,13.25,13.449999809265137,13.25,13.350000381469727,3596290.0
+2013-08-22,13.350000381469727,13.399999618530273,13.300000190734863,13.399999618530273,3471618.0
+2013-08-25,13.399999618530273,13.550000190734863,13.300000190734863,13.350000381469727,7511062.0
+2013-08-26,13.399999618530273,13.5,13.25,13.300000190734863,7494191.0
+2013-08-27,13.25,13.25,12.899999618530273,13.0,10903475.0
+2013-08-28,12.899999618530273,13.050000190734863,12.899999618530273,13.0,3299391.0
+2013-08-29,13.0,13.050000190734863,12.949999809265137,12.949999809265137,3377237.0
+2013-09-01,13.0,13.100000381469727,13.0,13.100000381469727,2176880.0
+2013-09-02,13.100000381469727,13.100000381469727,13.0,13.050000190734863,1703587.0
+2013-09-03,13.050000190734863,13.149999618530273,12.899999618530273,13.0,4845018.0
+2013-09-04,12.949999809265137,13.0,12.850000381469727,12.899999618530273,2491732.0
+2013-09-05,12.899999618530273,12.949999809265137,12.850000381469727,12.949999809265137,1962443.0
+2013-09-08,12.949999809265137,13.0,12.949999809265137,12.949999809265137,1275493.0
+2013-09-09,12.949999809265137,13.050000190734863,12.949999809265137,13.0,2266971.0
+2013-09-10,13.050000190734863,13.199999809265137,13.050000190734863,13.100000381469727,5739041.0
+2013-09-11,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,968642.0
+2013-09-12,13.050000190734863,13.100000381469727,13.050000190734863,13.050000190734863,700537.0
+2013-09-15,13.100000381469727,13.199999809265137,13.100000381469727,13.199999809265137,2720049.0
+2013-09-16,13.149999618530273,13.199999809265137,13.149999618530273,13.199999809265137,1809833.0
+2013-09-17,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,1866268.0
+2013-09-18,13.149999618530273,13.149999618530273,13.100000381469727,13.149999618530273,919756.0
+2013-09-19,13.149999618530273,13.199999809265137,13.149999618530273,13.199999809265137,1963318.0
+2013-09-24,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,1084299.0
+2013-09-25,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2013-09-26,13.100000381469727,13.199999809265137,13.100000381469727,13.149999618530273,784028.0
+2013-09-29,13.149999618530273,13.25,13.100000381469727,13.199999809265137,3267077.0
+2013-09-30,13.199999809265137,13.350000381469727,13.149999618530273,13.300000190734863,2918106.0
+2013-10-01,13.25,13.300000190734863,13.199999809265137,13.25,866944.0
+2013-10-02,13.25,13.350000381469727,13.199999809265137,13.25,2537775.0
+2013-10-03,13.25,13.300000190734863,13.149999618530273,13.149999618530273,2208197.0
+2013-10-06,13.199999809265137,13.25,13.100000381469727,13.199999809265137,2210987.0
+2013-10-07,13.149999618530273,13.199999809265137,13.149999618530273,13.199999809265137,1355797.0
+2013-10-08,13.149999618530273,13.25,13.149999618530273,13.199999809265137,1857823.0
+2013-10-09,13.149999618530273,13.199999809265137,13.100000381469727,13.199999809265137,2402406.0
+2013-10-10,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,1680296.0
+2013-10-13,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
+2013-10-20,13.25,13.300000190734863,13.199999809265137,13.300000190734863,2200476.0
+2013-10-21,13.300000190734863,13.449999809265137,13.300000190734863,13.399999618530273,3098996.0
+2013-10-22,13.5,13.550000190734863,13.399999618530273,13.5,5189005.0
+2013-10-23,13.5,13.5,13.350000381469727,13.449999809265137,3224091.0
+2013-10-24,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1942959.0
+2013-10-27,13.350000381469727,13.5,13.350000381469727,13.5,5895023.0
+2013-10-28,13.399999618530273,13.399999618530273,13.300000190734863,13.399999618530273,3139111.0
+2013-10-29,13.350000381469727,13.350000381469727,13.300000190734863,13.350000381469727,1133076.0
+2013-10-30,13.350000381469727,13.399999618530273,13.350000381469727,13.399999618530273,447013.0
+2013-10-31,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1536284.0
+2013-11-03,13.399999618530273,13.5,13.350000381469727,13.449999809265137,2108625.0
+2013-11-04,13.449999809265137,13.449999809265137,13.399999618530273,13.449999809265137,872750.0
+2013-11-05,13.399999618530273,13.699999809265137,13.399999618530273,13.649999618530273,5649098.0
+2013-11-06,13.649999618530273,13.75,13.649999618530273,13.699999809265137,2886326.0
+2013-11-07,13.699999809265137,14.100000381469727,13.699999809265137,14.050000190734863,8442060.0
+2013-11-10,14.149999618530273,14.149999618530273,14.0,14.0,2481642.0
+2013-11-11,14.0,14.100000381469727,13.949999809265137,14.100000381469727,1467892.0
+2013-11-12,14.100000381469727,14.100000381469727,14.0,14.050000190734863,2492414.0
+2013-11-13,14.0,14.100000381469727,14.0,14.050000190734863,2819125.0
+2013-11-14,14.100000381469727,14.149999618530273,14.0,14.149999618530273,3592175.0
+2013-11-17,14.149999618530273,14.850000381469727,14.100000381469727,14.850000381469727,11317743.0
+2013-11-18,14.800000190734863,15.300000190734863,14.800000190734863,15.0,21239063.0
+2013-11-19,14.949999809265137,15.0,14.699999809265137,14.75,3070968.0
+2013-11-20,14.75,14.850000381469727,14.649999618530273,14.75,2527988.0
+2013-11-21,14.699999809265137,14.800000190734863,14.649999618530273,14.699999809265137,1305603.0
+2013-11-24,14.699999809265137,14.800000190734863,14.699999809265137,14.75,1296108.0
+2013-11-25,14.75,14.75,14.649999618530273,14.699999809265137,1433967.0
+2013-11-26,14.649999618530273,14.649999618530273,14.5,14.600000381469727,2642991.0
+2013-11-27,14.600000381469727,14.649999618530273,14.550000190734863,14.600000381469727,1659876.0
+2013-11-28,14.550000190734863,14.649999618530273,14.5,14.550000190734863,1756240.0
+2013-12-01,14.550000190734863,14.600000381469727,14.5,14.5,1077567.0
+2013-12-02,14.550000190734863,14.649999618530273,14.550000190734863,14.550000190734863,1377871.0
+2013-12-03,14.550000190734863,14.899999618530273,14.350000381469727,14.399999618530273,6001084.0
+2013-12-04,14.300000190734863,14.449999809265137,14.300000190734863,14.399999618530273,752096.0
+2013-12-05,14.449999809265137,14.449999809265137,14.350000381469727,14.399999618530273,632462.0
+2013-12-08,14.449999809265137,14.550000190734863,14.399999618530273,14.449999809265137,877482.0
+2013-12-09,14.5,14.550000190734863,14.449999809265137,14.449999809265137,515397.0
+2013-12-10,14.5,14.600000381469727,14.5,14.5,752370.0
+2013-12-11,14.5,14.600000381469727,14.5,14.550000190734863,1141680.0
+2013-12-12,14.550000190734863,14.600000381469727,14.5,14.5,834516.0
+2013-12-15,14.550000190734863,14.600000381469727,14.550000190734863,14.550000190734863,984981.0
+2013-12-16,14.600000381469727,14.600000381469727,14.5,14.5,557023.0
+2013-12-17,14.550000190734863,14.600000381469727,14.5,14.600000381469727,511088.0
+2013-12-18,14.600000381469727,14.600000381469727,14.5,14.600000381469727,543557.0
+2013-12-19,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,1342600.0
+2013-12-22,14.600000381469727,14.649999618530273,14.550000190734863,14.550000190734863,968096.0
+2013-12-23,14.600000381469727,14.649999618530273,14.550000190734863,14.550000190734863,800776.0
+2013-12-24,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,392141.0
+2013-12-25,14.600000381469727,14.800000190734863,14.550000190734863,14.550000190734863,2279451.0
+2013-12-26,14.600000381469727,14.649999618530273,14.550000190734863,14.600000381469727,690608.0
+2013-12-29,14.600000381469727,14.699999809265137,14.600000381469727,14.600000381469727,824870.0
+2013-12-30,14.649999618530273,14.75,14.600000381469727,14.649999618530273,1008652.0
+2013-12-31,14.699999809265137,14.699999809265137,14.449999809265137,14.550000190734863,4165074.0
+2014-01-01,14.550000190734863,14.600000381469727,14.5,14.550000190734863,738491.0
+2014-01-02,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,884817.0
+2014-01-05,14.600000381469727,14.649999618530273,14.550000190734863,14.649999618530273,911264.0
+2014-01-06,14.600000381469727,14.699999809265137,14.550000190734863,14.600000381469727,1512968.0
+2014-01-07,14.600000381469727,14.649999618530273,14.550000190734863,14.600000381469727,1070781.0
+2014-01-08,14.600000381469727,14.649999618530273,14.550000190734863,14.600000381469727,1104460.0
+2014-01-09,14.649999618530273,14.75,14.600000381469727,14.699999809265137,1449438.0
+2014-01-12,14.75,14.899999618530273,14.649999618530273,14.850000381469727,2263795.0
+2014-01-13,14.850000381469727,14.850000381469727,14.699999809265137,14.75,1980129.0
+2014-01-14,14.75,14.75,14.75,14.75,0.0
+2014-01-15,14.949999809265137,15.0,14.850000381469727,14.850000381469727,1652934.0
+2014-01-16,14.899999618530273,14.949999809265137,14.850000381469727,14.899999618530273,1218185.0
+2014-01-19,14.850000381469727,14.850000381469727,14.699999809265137,14.800000190734863,2551677.0
+2014-01-20,14.75,14.800000190734863,14.699999809265137,14.75,2080387.0
+2014-01-21,14.800000190734863,14.800000190734863,14.600000381469727,14.75,1593799.0
+2014-01-22,14.699999809265137,14.800000190734863,14.699999809265137,14.75,807274.0
+2014-01-23,14.699999809265137,14.800000190734863,14.699999809265137,14.75,1262231.0
+2014-01-26,14.699999809265137,14.699999809265137,14.600000381469727,14.649999618530273,1886623.0
+2014-01-27,14.649999618530273,14.699999809265137,14.600000381469727,14.649999618530273,1359904.0
+2014-01-28,14.699999809265137,14.75,14.649999618530273,14.699999809265137,974215.0
+2014-01-29,14.75,14.850000381469727,14.699999809265137,14.75,2354998.0
+2014-01-30,14.699999809265137,14.800000190734863,14.649999618530273,14.75,2634971.0
+2014-02-02,14.75,14.800000190734863,14.699999809265137,14.75,4286612.0
+2014-02-03,14.75,14.75,14.649999618530273,14.699999809265137,2968845.0
+2014-02-04,14.649999618530273,14.699999809265137,14.600000381469727,14.649999618530273,2697113.0
+2014-02-05,14.699999809265137,14.75,14.649999618530273,14.75,3030301.0
+2014-02-06,14.75,14.800000190734863,14.649999618530273,14.75,4058921.0
+2014-02-09,14.75,14.800000190734863,14.699999809265137,14.75,3441270.0
+2014-02-10,14.699999809265137,14.800000190734863,14.699999809265137,14.800000190734863,3245065.0
+2014-02-11,14.800000190734863,14.800000190734863,14.699999809265137,14.800000190734863,2617435.0
+2014-02-12,14.75,14.899999618530273,14.75,14.850000381469727,3421380.0
+2014-02-13,14.800000190734863,14.899999618530273,14.800000190734863,14.850000381469727,2091809.0
+2014-02-16,14.800000190734863,15.0,14.800000190734863,14.949999809265137,4228091.0
+2014-02-17,14.949999809265137,15.300000190734863,14.899999618530273,15.149999618530273,11482647.0
+2014-02-18,15.100000381469727,15.100000381469727,15.0,15.050000190734863,5139433.0
+2014-02-19,15.050000190734863,15.149999618530273,15.0,15.050000190734863,4092112.0
+2014-02-20,15.050000190734863,15.050000190734863,14.949999809265137,15.050000190734863,3652478.0
+2014-02-23,15.050000190734863,15.100000381469727,14.949999809265137,15.100000381469727,4993496.0
+2014-02-24,15.149999618530273,15.399999618530273,15.100000381469727,15.399999618530273,8249536.0
+2014-02-25,15.399999618530273,15.399999618530273,15.100000381469727,15.149999618530273,8154183.0
+2014-02-26,15.199999809265137,15.25,15.100000381469727,15.149999618530273,5194347.0
+2014-02-27,15.149999618530273,15.399999618530273,15.100000381469727,15.25,9665413.0
+2014-03-02,15.25,15.300000190734863,15.100000381469727,15.149999618530273,6317186.0
+2014-03-03,15.149999618530273,15.199999809265137,14.949999809265137,15.100000381469727,6646186.0
+2014-03-04,15.100000381469727,15.25,15.050000190734863,15.25,5164070.0
+2014-03-05,15.25,15.300000190734863,15.100000381469727,15.199999809265137,5918536.0
+2014-03-06,15.25,15.350000381469727,15.25,15.300000190734863,4956333.0
+2014-03-09,15.300000190734863,15.800000190734863,15.300000190734863,15.800000190734863,9988606.0
+2014-03-10,15.800000190734863,15.850000381469727,15.5,15.600000381469727,6968908.0
+2014-03-11,15.550000190734863,15.800000190734863,15.399999618530273,15.699999809265137,6926365.0
+2014-03-12,15.649999618530273,15.75,15.550000190734863,15.649999618530273,4898764.0
+2014-03-13,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2014-03-16,15.699999809265137,15.75,15.550000190734863,15.75,5689006.0
+2014-03-17,15.75,15.899999618530273,15.649999618530273,15.699999809265137,5895016.0
+2014-03-18,15.699999809265137,15.75,15.649999618530273,15.699999809265137,3110528.0
+2014-03-19,15.699999809265137,15.75,15.600000381469727,15.699999809265137,2625571.0
+2014-03-20,15.699999809265137,15.699999809265137,15.600000381469727,15.699999809265137,3636897.0
+2014-03-23,16.0,16.100000381469727,15.800000190734863,15.899999618530273,13309874.0
+2014-03-24,15.850000381469727,15.899999618530273,15.75,15.800000190734863,3747654.0
+2014-03-25,15.800000190734863,15.899999618530273,15.75,15.850000381469727,3906517.0
+2014-03-26,15.800000190734863,15.899999618530273,15.75,15.800000190734863,4761556.0
+2014-03-27,15.800000190734863,15.850000381469727,15.699999809265137,15.75,3555201.0
+2014-03-30,15.75,15.800000190734863,15.649999618530273,15.75,3731126.0
+2014-03-31,15.699999809265137,15.800000190734863,15.699999809265137,15.75,3374097.0
+2014-04-01,15.75,15.800000190734863,15.699999809265137,15.75,2038731.0
+2014-04-02,15.800000190734863,15.800000190734863,15.75,15.800000190734863,2434202.0
+2014-04-03,15.800000190734863,15.800000190734863,15.649999618530273,15.699999809265137,4309709.0
+2014-04-06,15.699999809265137,15.75,15.600000381469727,15.649999618530273,3183383.0
+2014-04-07,15.649999618530273,15.699999809265137,15.550000190734863,15.649999618530273,3949585.0
+2014-04-08,15.649999618530273,15.75,15.600000381469727,15.699999809265137,3965791.0
+2014-04-09,15.699999809265137,15.75,15.550000190734863,15.649999618530273,4963564.0
+2014-04-10,15.600000381469727,15.699999809265137,15.550000190734863,15.649999618530273,3342826.0
+2014-04-13,15.600000381469727,15.649999618530273,15.5,15.600000381469727,3474194.0
+2014-04-14,15.600000381469727,15.649999618530273,15.550000190734863,15.649999618530273,4150949.0
+2014-04-15,15.649999618530273,15.649999618530273,15.600000381469727,15.600000381469727,6070104.0
+2014-04-16,14.899999618530273,14.949999809265137,14.800000190734863,14.899999618530273,5329459.0
+2014-04-17,14.800000190734863,14.899999618530273,14.699999809265137,14.75,5260462.0
+2014-04-20,14.699999809265137,14.75,14.600000381469727,14.649999618530273,4675953.0
+2014-04-21,14.550000190734863,14.550000190734863,14.399999618530273,14.449999809265137,4601808.0
+2014-04-22,14.449999809265137,14.5,14.300000190734863,14.350000381469727,3507429.0
+2014-04-23,14.399999618530273,14.449999809265137,14.25,14.300000190734863,4551563.0
+2014-04-24,14.25,14.350000381469727,14.25,14.300000190734863,2905570.0
+2014-04-27,14.350000381469727,14.399999618530273,14.25,14.350000381469727,3348149.0
+2014-04-28,14.399999618530273,14.600000381469727,14.399999618530273,14.550000190734863,5035850.0
+2014-04-29,14.550000190734863,14.75,14.5,14.600000381469727,5938255.0
+2014-04-30,14.600000381469727,14.699999809265137,14.5,14.649999618530273,4447381.0
+2014-05-01,14.649999618530273,15.0,14.600000381469727,14.800000190734863,12390805.0
+2014-05-04,14.850000381469727,15.899999618530273,14.800000190734863,15.5,23348793.0
+2014-05-05,15.550000190734863,16.0,15.550000190734863,15.699999809265137,13818239.0
+2014-05-06,15.699999809265137,16.25,15.600000381469727,15.949999809265137,16227189.0
+2014-05-07,16.0,16.700000762939453,16.0,16.299999237060547,14546716.0
+2014-05-08,16.5,16.600000381469727,16.25,16.399999618530273,9251260.0
+2014-05-11,16.399999618530273,16.5,16.200000762939453,16.5,4622816.0
+2014-05-12,16.399999618530273,16.5,16.299999237060547,16.450000762939453,3236144.0
+2014-05-13,16.399999618530273,16.549999237060547,16.350000381469727,16.350000381469727,3838593.0
+2014-05-14,16.350000381469727,16.5,16.299999237060547,16.399999618530273,2677733.0
+2014-05-15,16.399999618530273,16.5,16.350000381469727,16.350000381469727,3811579.0
+2014-05-18,16.350000381469727,16.450000762939453,16.299999237060547,16.350000381469727,2555904.0
+2014-05-19,16.350000381469727,16.399999618530273,15.899999618530273,16.0,5463935.0
+2014-05-20,15.949999809265137,16.049999237060547,15.800000190734863,15.899999618530273,3162866.0
+2014-05-21,15.899999618530273,16.0,15.800000190734863,15.850000381469727,2035416.0
+2014-05-22,15.850000381469727,15.899999618530273,15.800000190734863,15.800000190734863,2538957.0
+2014-05-25,15.75,16.0,15.75,15.899999618530273,2757609.0
+2014-05-26,15.850000381469727,16.350000381469727,15.850000381469727,16.200000762939453,5791830.0
+2014-05-27,16.149999618530273,16.200000762939453,16.049999237060547,16.100000381469727,2482497.0
+2014-05-28,16.100000381469727,16.200000762939453,16.0,16.049999237060547,3863948.0
+2014-05-29,16.049999237060547,16.200000762939453,15.899999618530273,16.049999237060547,3809203.0
+2014-06-01,16.0,16.200000762939453,16.0,16.049999237060547,2495575.0
+2014-06-02,16.100000381469727,16.25,16.049999237060547,16.200000762939453,3486799.0
+2014-06-03,16.200000762939453,16.25,16.049999237060547,16.100000381469727,3245446.0
+2014-06-04,16.149999618530273,16.149999618530273,16.0,16.049999237060547,2755401.0
+2014-06-05,16.049999237060547,16.149999618530273,16.049999237060547,16.100000381469727,2985885.0
+2014-06-08,16.149999618530273,16.149999618530273,16.0,16.100000381469727,5563771.0
+2014-06-09,16.049999237060547,16.100000381469727,16.0,16.049999237060547,3331873.0
+2014-06-10,16.049999237060547,16.100000381469727,16.0,16.100000381469727,2378266.0
+2014-06-11,16.049999237060547,16.100000381469727,16.0,16.049999237060547,2471764.0
+2014-06-12,16.0,16.100000381469727,15.899999618530273,15.949999809265137,3087985.0
+2014-06-15,15.899999618530273,15.949999809265137,15.75,15.850000381469727,2462748.0
+2014-06-16,15.800000190734863,15.899999618530273,15.649999618530273,15.800000190734863,3585609.0
+2014-06-17,15.75,15.899999618530273,15.649999618530273,15.850000381469727,2268349.0
+2014-06-18,15.850000381469727,15.899999618530273,15.800000190734863,15.850000381469727,2296710.0
+2014-06-19,15.899999618530273,16.0,15.800000190734863,15.850000381469727,3506085.0
+2014-06-22,15.899999618530273,15.949999809265137,15.800000190734863,15.800000190734863,2992581.0
+2014-06-23,15.800000190734863,15.899999618530273,15.649999618530273,15.75,2913608.0
+2014-06-24,15.699999809265137,15.800000190734863,15.600000381469727,15.699999809265137,3569233.0
+2014-06-25,15.699999809265137,15.800000190734863,15.699999809265137,15.699999809265137,1934319.0
+2014-06-26,15.75,15.850000381469727,15.699999809265137,15.850000381469727,2622283.0
+2014-06-29,15.75,15.75,15.649999618530273,15.699999809265137,978827.0
+2014-06-30,15.649999618530273,15.75,15.649999618530273,15.699999809265137,319448.0
+2014-07-01,15.699999809265137,15.899999618530273,15.649999618530273,15.800000190734863,1638454.0
+2014-07-02,15.800000190734863,15.899999618530273,15.75,15.850000381469727,1903736.0
+2014-07-03,15.850000381469727,15.949999809265137,15.800000190734863,15.800000190734863,1768022.0
+2014-07-06,15.899999618530273,16.299999237060547,15.899999618530273,16.25,5698361.0
+2014-07-07,16.25,16.549999237060547,16.200000762939453,16.25,4250910.0
+2014-07-08,16.200000762939453,16.25,16.100000381469727,16.100000381469727,2144106.0
+2014-07-09,16.149999618530273,16.299999237060547,16.100000381469727,16.149999618530273,3052998.0
+2014-07-10,16.149999618530273,16.200000762939453,16.0,16.049999237060547,2126961.0
+2014-07-13,16.049999237060547,16.149999618530273,15.949999809265137,16.0,3116054.0
+2014-07-14,16.0,16.049999237060547,15.949999809265137,16.0,1754314.0
+2014-07-15,16.0,16.049999237060547,16.0,16.049999237060547,1396626.0
+2014-07-16,16.049999237060547,16.049999237060547,16.0,16.0,1112967.0
+2014-07-17,16.0,16.049999237060547,16.0,16.049999237060547,1853796.0
+2014-07-20,16.0,16.049999237060547,15.949999809265137,16.0,1985576.0
+2014-07-21,16.100000381469727,16.149999618530273,16.0,16.049999237060547,3408125.0
+2014-07-22,16.100000381469727,16.350000381469727,16.100000381469727,16.200000762939453,5907674.0
+2014-07-23,16.350000381469727,16.549999237060547,16.350000381469727,16.5,4963466.0
+2014-07-24,16.5,17.600000381469727,16.5,17.350000381469727,13590547.0
+2014-08-03,17.5,17.5,17.0,17.149999618530273,5701107.0
+2014-08-04,17.149999618530273,17.149999618530273,17.049999237060547,17.100000381469727,2009558.0
+2014-08-05,17.149999618530273,17.25,17.0,17.049999237060547,2786794.0
+2014-08-06,17.049999237060547,17.149999618530273,17.0,17.100000381469727,1693473.0
+2014-08-07,17.100000381469727,17.299999237060547,17.049999237060547,17.200000762939453,4714785.0
+2014-08-10,17.200000762939453,17.299999237060547,17.149999618530273,17.200000762939453,2996736.0
+2014-08-11,17.200000762939453,17.350000381469727,17.200000762939453,17.25,2776777.0
+2014-08-12,17.299999237060547,17.350000381469727,17.200000762939453,17.25,2085980.0
+2014-08-13,17.25,17.299999237060547,17.200000762939453,17.299999237060547,2207668.0
+2014-08-14,17.299999237060547,17.299999237060547,17.200000762939453,17.25,2321078.0
+2014-08-17,17.299999237060547,17.299999237060547,17.100000381469727,17.200000762939453,2186894.0
+2014-08-18,17.200000762939453,17.299999237060547,17.100000381469727,17.149999618530273,3816014.0
+2014-08-19,17.149999618530273,17.149999618530273,17.049999237060547,17.100000381469727,2588021.0
+2014-08-20,17.100000381469727,17.149999618530273,17.0,17.049999237060547,3620546.0
+2014-08-21,17.049999237060547,17.100000381469727,16.950000762939453,17.0,3627825.0
+2014-08-24,17.0,17.100000381469727,16.950000762939453,17.049999237060547,5643377.0
+2014-08-25,17.100000381469727,17.200000762939453,16.950000762939453,17.0,5719918.0
+2014-08-26,16.950000762939453,17.0,16.850000381469727,16.950000762939453,4549345.0
+2014-08-27,17.0,17.450000762939453,16.950000762939453,17.350000381469727,13413365.0
+2014-08-28,17.399999618530273,17.399999618530273,17.200000762939453,17.299999237060547,4936722.0
+2014-08-31,17.5,17.850000381469727,17.5,17.700000762939453,7633142.0
+2014-09-01,17.799999237060547,17.850000381469727,17.649999618530273,17.700000762939453,6295646.0
+2014-09-02,17.850000381469727,18.049999237060547,17.649999618530273,17.899999618530273,8356044.0
+2014-09-03,17.799999237060547,18.0,17.700000762939453,17.850000381469727,3938237.0
+2014-09-04,17.850000381469727,17.899999618530273,17.75,17.850000381469727,3466645.0
+2014-09-07,17.850000381469727,18.399999618530273,17.799999237060547,18.25,8436887.0
+2014-09-08,18.25,18.350000381469727,18.100000381469727,18.299999237060547,4943472.0
+2014-09-09,18.299999237060547,18.299999237060547,18.149999618530273,18.149999618530273,3074032.0
+2014-09-10,18.100000381469727,18.200000762939453,17.950000762939453,18.0,4342364.0
+2014-09-11,18.0,18.299999237060547,17.950000762939453,18.0,6155512.0
+2014-09-14,18.049999237060547,18.200000762939453,17.75,17.799999237060547,4995509.0
+2014-09-15,17.799999237060547,17.799999237060547,17.450000762939453,17.649999618530273,3199540.0
+2014-09-16,17.700000762939453,17.850000381469727,17.649999618530273,17.75,1709254.0
+2014-09-17,17.799999237060547,17.950000762939453,17.799999237060547,17.850000381469727,2089789.0
+2014-09-18,17.850000381469727,17.850000381469727,17.75,17.850000381469727,1438822.0
+2014-09-21,17.899999618530273,17.899999618530273,17.799999237060547,17.850000381469727,2008022.0
+2014-09-22,17.799999237060547,17.799999237060547,17.649999618530273,17.75,2524248.0
+2014-09-24,17.600000381469727,17.600000381469727,17.200000762939453,17.399999618530273,2400303.0
+2014-09-25,17.350000381469727,17.450000762939453,17.299999237060547,17.350000381469727,1545384.0
+2014-09-28,17.25,17.450000762939453,17.149999618530273,17.25,2559625.0
+2014-09-29,17.200000762939453,17.299999237060547,16.950000762939453,17.100000381469727,3701392.0
+2014-09-30,17.100000381469727,17.299999237060547,17.049999237060547,17.25,1617287.0
+2014-10-01,17.299999237060547,17.299999237060547,17.149999618530273,17.25,1565258.0
+2014-10-02,17.200000762939453,17.200000762939453,17.049999237060547,17.200000762939453,1084798.0
+2014-10-12,16.899999618530273,16.950000762939453,16.299999237060547,16.600000381469727,2119494.0
+2014-10-13,16.5,17.200000762939453,16.450000762939453,17.200000762939453,1910819.0
+2014-10-14,17.0,17.0,16.700000762939453,17.0,1093274.0
+2014-10-15,17.0,17.0,16.600000381469727,16.649999618530273,1525286.0
+2014-10-16,16.5,16.600000381469727,16.0,16.5,3795090.0
+2014-10-19,16.850000381469727,17.100000381469727,16.600000381469727,16.850000381469727,2908128.0
+2014-10-20,16.899999618530273,17.149999618530273,16.850000381469727,17.049999237060547,3113506.0
+2014-10-21,17.0,17.5,17.0,17.5,3959174.0
+2014-10-22,17.5,17.75,17.299999237060547,17.649999618530273,3688529.0
+2014-10-23,17.450000762939453,17.549999237060547,17.200000762939453,17.450000762939453,3186647.0
+2014-10-26,17.399999618530273,17.899999618530273,17.350000381469727,17.850000381469727,4375147.0
+2014-10-27,17.850000381469727,17.850000381469727,17.399999618530273,17.600000381469727,3981076.0
+2014-10-28,17.549999237060547,17.600000381469727,17.200000762939453,17.299999237060547,2383884.0
+2014-10-29,17.350000381469727,17.5,17.049999237060547,17.149999618530273,2183645.0
+2014-10-30,17.100000381469727,17.100000381469727,16.850000381469727,16.950000762939453,1874457.0
+2014-11-02,17.350000381469727,17.350000381469727,16.950000762939453,17.049999237060547,3439270.0
+2014-11-03,17.100000381469727,17.149999618530273,16.950000762939453,17.049999237060547,1275288.0
+2014-11-04,17.0,17.049999237060547,16.600000381469727,16.75,2106601.0
+2014-11-05,16.75,16.899999618530273,16.549999237060547,16.700000762939453,2431530.0
+2014-11-06,16.799999237060547,16.899999618530273,16.649999618530273,16.700000762939453,1373677.0
+2014-11-09,16.75,16.850000381469727,16.549999237060547,16.649999618530273,2056862.0
+2014-11-10,16.649999618530273,16.700000762939453,16.549999237060547,16.600000381469727,1832540.0
+2014-11-11,16.600000381469727,16.649999618530273,16.549999237060547,16.600000381469727,1086195.0
+2014-11-12,16.600000381469727,16.649999618530273,16.350000381469727,16.450000762939453,2138789.0
+2014-11-13,16.450000762939453,16.450000762939453,16.350000381469727,16.450000762939453,1110157.0
+2014-11-16,16.399999618530273,16.399999618530273,16.25,16.299999237060547,1631980.0
+2014-11-17,16.299999237060547,16.350000381469727,16.0,16.149999618530273,1375913.0
+2014-11-18,16.149999618530273,16.25,16.100000381469727,16.149999618530273,1449182.0
+2014-11-19,16.200000762939453,16.200000762939453,16.049999237060547,16.149999618530273,1980704.0
+2014-11-20,16.149999618530273,16.25,16.100000381469727,16.25,2403155.0
+2014-11-23,16.25,16.5,16.25,16.450000762939453,1941622.0
+2014-11-24,16.399999618530273,16.450000762939453,16.299999237060547,16.399999618530273,1744411.0
+2014-11-25,16.299999237060547,16.450000762939453,16.200000762939453,16.25,2282771.0
+2014-11-26,16.25,16.399999618530273,15.75,15.899999618530273,2591663.0
+2014-11-27,15.949999809265137,16.049999237060547,15.800000190734863,15.899999618530273,1739746.0
+2014-11-30,15.050000190734863,15.5,14.75,15.100000381469727,3048160.0
+2014-12-01,15.100000381469727,15.600000381469727,15.100000381469727,15.350000381469727,2434188.0
+2014-12-02,15.449999809265137,15.550000190734863,15.350000381469727,15.399999618530273,1695516.0
+2014-12-03,15.449999809265137,15.600000381469727,15.399999618530273,15.550000190734863,2439232.0
+2014-12-04,15.600000381469727,15.800000190734863,15.600000381469727,15.699999809265137,1254211.0
+2014-12-07,15.649999618530273,16.25,15.600000381469727,16.0,2668267.0
+2014-12-08,16.0,16.200000762939453,15.899999618530273,15.899999618530273,2251825.0
+2014-12-09,15.699999809265137,16.100000381469727,15.600000381469727,15.949999809265137,2005964.0
+2014-12-10,16.0,16.149999618530273,15.800000190734863,15.850000381469727,2406465.0
+2014-12-11,15.449999809265137,15.899999618530273,15.300000190734863,15.75,2536839.0
+2014-12-14,15.350000381469727,15.600000381469727,15.0,15.149999618530273,3158989.0
+2014-12-15,15.300000190734863,15.350000381469727,14.5,14.75,2592153.0
+2014-12-16,14.100000381469727,14.25,13.800000190734863,13.800000190734863,4093710.0
+2014-12-17,14.0,14.649999618530273,13.800000190734863,14.5,3211321.0
+2014-12-18,14.899999618530273,15.899999618530273,14.899999618530273,15.850000381469727,6324924.0
+2014-12-21,16.0,16.25,15.600000381469727,15.649999618530273,5629097.0
+2014-12-22,15.649999618530273,15.699999809265137,15.5,15.600000381469727,2540887.0
+2014-12-23,15.550000190734863,15.649999618530273,15.449999809265137,15.600000381469727,1588541.0
+2014-12-24,15.649999618530273,15.75,15.550000190734863,15.649999618530273,3455170.0
+2014-12-25,15.600000381469727,16.0,15.550000190734863,15.949999809265137,3592895.0
+2014-12-28,15.949999809265137,16.0,15.699999809265137,15.850000381469727,4101426.0
+2014-12-29,15.850000381469727,15.949999809265137,15.75,15.800000190734863,3271718.0
+2014-12-30,15.600000381469727,15.649999618530273,15.050000190734863,15.199999809265137,2766588.0
+2014-12-31,15.350000381469727,15.350000381469727,14.550000190734863,15.0,3255456.0
+2015-01-01,15.0,15.149999618530273,14.949999809265137,15.149999618530273,1681703.0
+2015-01-04,15.100000381469727,15.149999618530273,15.0,15.050000190734863,2049707.0
+2015-01-05,15.0,15.0,14.75,14.75,1944261.0
+2015-01-06,14.199999809265137,14.550000190734863,14.050000190734863,14.5,3024696.0
+2015-01-07,14.5,14.899999618530273,14.449999809265137,14.699999809265137,2841939.0
+2015-01-08,14.850000381469727,15.5,14.850000381469727,15.100000381469727,2813136.0
+2015-01-11,15.149999618530273,15.300000190734863,15.100000381469727,15.25,1641832.0
+2015-01-12,15.199999809265137,15.449999809265137,15.0,15.050000190734863,3345540.0
+2015-01-13,14.800000190734863,15.050000190734863,14.800000190734863,15.0,1873801.0
+2015-01-14,15.050000190734863,15.100000381469727,14.949999809265137,15.0,2705120.0
+2015-01-15,15.149999618530273,15.149999618530273,14.699999809265137,14.800000190734863,4591553.0
+2015-01-18,14.800000190734863,15.050000190734863,14.800000190734863,14.949999809265137,2410241.0
+2015-01-19,15.0,15.25,15.0,15.149999618530273,2705205.0
+2015-01-20,15.050000190734863,15.199999809265137,15.0,15.050000190734863,1703586.0
+2015-01-21,15.100000381469727,15.100000381469727,15.0,15.050000190734863,1618315.0
+2015-01-22,15.0,15.100000381469727,14.949999809265137,15.0,1948475.0
+2015-01-26,15.050000190734863,15.399999618530273,15.050000190734863,15.25,2373311.0
+2015-01-27,15.300000190734863,15.5,15.25,15.449999809265137,2094845.0
+2015-01-28,15.449999809265137,15.699999809265137,15.449999809265137,15.699999809265137,2750991.0
+2015-01-29,15.649999618530273,15.75,15.600000381469727,15.649999618530273,2914770.0
+2015-02-01,16.149999618530273,16.399999618530273,16.0,16.100000381469727,4247679.0
+2015-02-02,16.100000381469727,16.25,15.949999809265137,16.149999618530273,3386454.0
+2015-02-03,16.25,16.299999237060547,16.049999237060547,16.149999618530273,2638807.0
+2015-02-04,16.149999618530273,16.200000762939453,16.049999237060547,16.049999237060547,1759357.0
+2015-02-05,16.049999237060547,16.100000381469727,15.949999809265137,16.100000381469727,2744758.0
+2015-02-08,16.100000381469727,16.549999237060547,16.049999237060547,16.450000762939453,3850428.0
+2015-02-09,16.450000762939453,16.950000762939453,16.450000762939453,16.75,5080720.0
+2015-02-10,16.700000762939453,17.149999618530273,16.700000762939453,17.049999237060547,4876259.0
+2015-02-11,17.049999237060547,17.549999237060547,16.950000762939453,17.299999237060547,4382374.0
+2015-02-12,17.25,17.799999237060547,17.25,17.75,3082887.0
+2015-02-15,17.799999237060547,19.5,17.75,19.5,20281643.0
+2015-02-16,19.350000381469727,19.700000762939453,18.100000381469727,18.100000381469727,11031010.0
+2015-02-17,18.25,19.049999237060547,18.25,18.899999618530273,9434248.0
+2015-02-18,18.850000381469727,19.149999618530273,18.450000762939453,18.799999237060547,5795540.0
+2015-02-19,18.75,18.850000381469727,18.549999237060547,18.700000762939453,3090533.0
+2015-02-22,18.700000762939453,19.149999618530273,18.399999618530273,18.5,6296332.0
+2015-02-23,18.5,18.649999618530273,18.200000762939453,18.25,3599509.0
+2015-02-24,18.200000762939453,18.950000762939453,18.200000762939453,18.75,3657928.0
+2015-02-25,18.700000762939453,18.850000381469727,18.649999618530273,18.690000534057617,1978242.0
+2015-02-26,18.75,19.5,18.600000381469727,19.110000610351562,15293879.0
+2015-03-01,19.100000381469727,19.25,18.950000762939453,18.979999542236328,2949731.0
+2015-03-02,18.950000762939453,19.5,18.950000762939453,19.440000534057617,5987911.0
+2015-03-03,19.450000762939453,19.5,19.299999237060547,19.360000610351562,6709190.0
+2015-03-04,19.299999237060547,19.399999618530273,19.149999618530273,19.170000076293945,2641166.0
+2015-03-05,19.200000762939453,19.350000381469727,19.049999237060547,19.280000686645508,3416671.0
+2015-03-08,19.149999618530273,19.850000381469727,18.899999618530273,19.799999237060547,7872762.0
+2015-03-09,19.149999618530273,19.850000381469727,18.899999618530273,19.799999237060547,7872762.0
+2015-03-10,19.799999237060547,19.899999618530273,19.5,19.799999237060547,4607553.0
+2015-03-11,19.5,19.649999618530273,19.399999618530273,19.549999237060547,3171341.0
+2015-03-12,19.5,19.549999237060547,18.950000762939453,19.0,9185098.0
+2015-03-15,18.899999618530273,18.899999618530273,17.299999237060547,17.75,11693972.0
+2015-03-16,17.75,18.149999618530273,16.950000762939453,17.149999618530273,9793849.0
+2015-03-17,17.149999618530273,17.350000381469727,17.0,17.100000381469727,4628730.0
+2015-03-18,17.149999618530273,17.299999237060547,16.25,17.0,5070131.0
+2015-03-19,17.200000762939453,17.25,16.950000762939453,17.149999618530273,5834416.0
+2015-03-22,17.25,17.549999237060547,17.200000762939453,17.450000762939453,3779794.0
+2015-03-23,17.5,17.600000381469727,17.350000381469727,17.5,3565116.0
+2015-03-24,17.549999237060547,18.149999618530273,17.5,17.850000381469727,4277435.0
+2015-03-25,17.850000381469727,17.899999618530273,16.799999237060547,16.850000381469727,4896108.0
+2015-03-26,16.5,17.25,16.200000762939453,17.0,4088799.0
+2015-03-29,17.149999618530273,17.299999237060547,17.100000381469727,17.149999618530273,2224400.0
+2015-03-30,17.200000762939453,17.399999618530273,17.149999618530273,17.200000762939453,4304264.0
+2015-03-31,17.200000762939453,17.549999237060547,17.149999618530273,17.399999618530273,4090393.0
+2015-04-01,17.5,17.600000381469727,17.399999618530273,17.450000762939453,2601914.0
+2015-04-02,17.450000762939453,17.5,17.299999237060547,17.350000381469727,2198661.0
+2015-04-05,17.200000762939453,17.350000381469727,16.700000762939453,16.799999237060547,2048973.0
+2015-04-06,16.850000381469727,17.100000381469727,16.799999237060547,16.950000762939453,2330867.0
+2015-04-07,16.950000762939453,17.049999237060547,16.799999237060547,16.950000762939453,4181657.0
+2015-04-08,16.950000762939453,17.25,16.899999618530273,17.049999237060547,3697972.0
+2015-04-09,17.100000381469727,17.299999237060547,17.100000381469727,17.149999618530273,2428585.0
+2015-04-12,17.25,18.0,17.200000762939453,17.850000381469727,4821704.0
+2015-04-13,17.850000381469727,18.700000762939453,17.850000381469727,18.700000762939453,5243956.0
+2015-04-14,18.549999237060547,19.049999237060547,18.549999237060547,18.75,5504189.0
+2015-04-15,18.950000762939453,19.149999618530273,18.899999618530273,19.049999237060547,6626058.0
+2015-04-16,19.049999237060547,19.200000762939453,19.0,19.100000381469727,6811461.0
+2015-04-19,19.25,19.850000381469727,19.25,19.5,7584303.0
+2015-04-20,19.549999237060547,19.600000381469727,19.299999237060547,19.399999618530273,8099497.0
+2015-04-21,18.5,19.049999237060547,18.450000762939453,18.899999618530273,5157599.0
+2015-04-22,19.5,19.5,18.700000762939453,18.950000762939453,4768842.0
+2015-04-23,18.850000381469727,19.049999237060547,18.799999237060547,19.0,3739514.0
+2015-04-26,19.0,19.200000762939453,18.950000762939453,19.149999618530273,4261828.0
+2015-04-27,19.100000381469727,19.399999618530273,19.0,19.270000457763672,2620843.0
+2015-04-28,19.25,19.549999237060547,19.25,19.399999618530273,2662360.0
+2015-04-29,19.350000381469727,20.149999618530273,19.350000381469727,20.079999923706055,8901791.0
+2015-04-30,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2015-05-03,20.100000381469727,20.299999237060547,19.950000762939453,19.959999084472656,2071894.0
+2015-05-04,19.899999618530273,19.950000762939453,19.5,19.739999771118164,2118705.0
+2015-05-05,19.75,19.850000381469727,19.549999237060547,19.600000381469727,2220519.0
+2015-05-06,19.5,19.700000762939453,19.399999618530273,19.450000762939453,1455210.0
+2015-05-07,19.5,19.549999237060547,19.299999237060547,19.350000381469727,1992438.0
+2015-05-10,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2015-05-11,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2015-05-12,19.0,19.100000381469727,18.649999618530273,18.93000030517578,1880543.0
+2015-05-13,18.899999618530273,19.100000381469727,18.899999618530273,19.079999923706055,1853529.0
+2015-05-14,19.100000381469727,20.299999237060547,19.100000381469727,20.020000457763672,6320422.0
+2015-05-17,20.100000381469727,20.899999618530273,20.049999237060547,20.81999969482422,5595821.0
+2015-05-18,20.850000381469727,20.950000762939453,20.549999237060547,20.579999923706055,2687851.0
+2015-05-19,20.5,21.0,20.5,20.649999618530273,5489292.0
+2015-05-20,20.549999237060547,20.600000381469727,19.899999618530273,19.989999771118164,4703759.0
+2015-05-21,19.950000762939453,20.149999618530273,19.950000762939453,20.010000228881836,2567425.0
+2015-05-24,20.100000381469727,20.100000381469727,19.799999237060547,19.959999084472656,2401083.0
+2015-05-25,19.950000762939453,20.200000762939453,19.899999618530273,19.950000762939453,1927799.0
+2015-05-26,19.950000762939453,20.149999618530273,19.950000762939453,20.0,2091921.0
+2015-05-27,19.950000762939453,20.149999618530273,19.950000762939453,19.979999542236328,2100612.0
+2015-05-28,20.0,20.149999618530273,20.0,20.06999969482422,2103273.0
+2015-05-31,20.049999237060547,20.049999237060547,19.850000381469727,19.899999618530273,1279361.0
+2015-06-01,19.899999618530273,20.0,19.600000381469727,19.68000030517578,1658347.0
+2015-06-02,19.700000762939453,19.75,19.600000381469727,19.690000534057617,1625868.0
+2015-06-03,19.700000762939453,19.700000762939453,19.299999237060547,19.31999969482422,2822531.0
+2015-06-04,19.350000381469727,19.350000381469727,18.799999237060547,18.850000381469727,3074390.0
+2015-06-07,18.850000381469727,19.100000381469727,18.75,18.850000381469727,1748818.0
+2015-06-08,18.850000381469727,18.950000762939453,18.600000381469727,18.6299991607666,1738767.0
+2015-06-09,18.600000381469727,18.600000381469727,17.850000381469727,17.989999771118164,3528986.0
+2015-06-10,18.049999237060547,18.25,17.899999618530273,17.90999984741211,5781750.0
+2015-06-11,17.950000762939453,18.0,17.549999237060547,17.600000381469727,3780320.0
+2015-06-14,17.700000762939453,18.450000762939453,17.399999618530273,18.299999237060547,6932930.0
+2015-06-15,18.5,18.5,17.899999618530273,17.93000030517578,4042386.0
+2015-06-16,17.899999618530273,18.0,17.649999618530273,17.709999084472656,2183496.0
+2015-06-17,17.700000762939453,17.850000381469727,17.700000762939453,17.739999771118164,2380107.0
+2015-06-18,17.649999618530273,17.850000381469727,17.649999618530273,17.780000686645508,1482333.0
+2015-06-21,17.700000762939453,17.75,17.450000762939453,17.540000915527344,1927189.0
+2015-06-22,17.549999237060547,17.549999237060547,17.200000762939453,17.260000228881836,1898596.0
+2015-06-23,17.299999237060547,17.450000762939453,17.25,17.3700008392334,1822339.0
+2015-06-24,17.399999618530273,17.649999618530273,17.299999237060547,17.510000228881836,1628228.0
+2015-06-25,17.549999237060547,17.700000762939453,17.5,17.700000762939453,1696721.0
+2015-06-28,17.799999237060547,17.799999237060547,17.450000762939453,17.5,1691264.0
+2015-06-29,17.25,17.299999237060547,17.0,17.09000015258789,2209961.0
+2015-06-30,17.049999237060547,17.25,16.950000762939453,17.219999313354492,1730444.0
+2015-07-01,17.25,17.350000381469727,17.100000381469727,17.25,3129430.0
+2015-07-02,17.25,17.549999237060547,17.100000381469727,17.270000457763672,2799934.0
+2015-07-05,17.25,17.450000762939453,17.149999618530273,17.40999984741211,1794160.0
+2015-07-06,17.350000381469727,17.5,17.299999237060547,17.399999618530273,2171280.0
+2015-07-07,17.399999618530273,17.649999618530273,17.25,17.270000457763672,2916132.0
+2015-07-08,17.25,17.399999618530273,17.149999618530273,17.280000686645508,2559286.0
+2015-07-09,17.299999237060547,18.899999618530273,17.299999237060547,18.639999389648438,6917104.0
+2015-07-12,18.600000381469727,19.0,18.5,18.540000915527344,2878014.0
+2015-07-13,18.600000381469727,18.700000762939453,18.5,18.540000915527344,1202636.0
+2015-07-14,18.549999237060547,18.600000381469727,18.25,18.280000686645508,1252765.0
+2015-07-15,18.100000381469727,18.399999618530273,18.0,18.260000228881836,1022710.0
+2015-07-19,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2015-07-20,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2015-07-21,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2015-07-22,18.350000381469727,18.450000762939453,18.299999237060547,18.399999618530273,1019407.0
+2015-07-23,18.350000381469727,18.399999618530273,18.299999237060547,18.329999923706055,929555.0
+2015-07-26,18.350000381469727,18.399999618530273,18.149999618530273,18.149999618530273,1237526.0
+2015-07-27,18.149999618530273,18.299999237060547,18.049999237060547,18.079999923706055,1749313.0
+2015-07-28,18.100000381469727,18.25,18.100000381469727,18.170000076293945,1461160.0
+2015-07-29,18.200000762939453,18.299999237060547,18.149999618530273,18.190000534057617,1575090.0
+2015-07-30,18.200000762939453,18.299999237060547,18.100000381469727,18.280000686645508,2084281.0
+2015-08-02,18.299999237060547,18.299999237060547,17.5,17.68000030517578,2214822.0
+2015-08-03,17.600000381469727,18.149999618530273,17.600000381469727,18.040000915527344,2126120.0
+2015-08-04,18.100000381469727,18.299999237060547,17.950000762939453,18.100000381469727,1907391.0
+2015-08-05,18.100000381469727,18.200000762939453,18.100000381469727,18.100000381469727,1337040.0
+2015-08-06,18.100000381469727,18.149999618530273,17.799999237060547,17.899999618530273,1839858.0
+2015-08-09,17.850000381469727,18.100000381469727,17.799999237060547,18.0,1792596.0
+2015-08-10,18.0,18.200000762939453,18.0,18.049999237060547,2284623.0
+2015-08-11,18.100000381469727,18.100000381469727,17.899999618530273,17.899999618530273,1705402.0
+2015-08-12,17.850000381469727,17.950000762939453,17.850000381469727,17.940000534057617,1427785.0
+2015-08-13,17.950000762939453,18.0,17.899999618530273,17.93000030517578,2051953.0
+2015-08-16,17.899999618530273,17.950000762939453,17.649999618530273,17.670000076293945,1915724.0
+2015-08-17,17.649999618530273,17.899999618530273,17.600000381469727,17.68000030517578,2166818.0
+2015-08-18,17.649999618530273,17.75,16.200000762939453,17.059999465942383,2183841.0
+2015-08-19,17.100000381469727,17.149999618530273,16.450000762939453,16.530000686645508,2281465.0
+2015-08-20,16.200000762939453,16.899999618530273,16.200000762939453,16.75,2445025.0
+2015-08-23,16.299999237060547,16.75,16.0,16.09000015258789,2708698.0
+2015-08-24,16.049999237060547,16.200000762939453,15.300000190734863,15.399999618530273,2410301.0
+2015-08-25,15.449999809265137,16.899999618530273,15.449999809265137,16.899999618530273,3169481.0
+2015-08-26,17.0,17.0,16.450000762939453,16.829999923706055,2168137.0
+2015-08-27,17.0,17.450000762939453,16.600000381469727,16.68000030517578,2770032.0
+2015-08-30,16.950000762939453,17.25,16.450000762939453,16.579999923706055,2584681.0
+2015-08-31,16.549999237060547,16.600000381469727,16.399999618530273,16.5,1755336.0
+2015-09-01,16.549999237060547,16.600000381469727,16.100000381469727,16.170000076293945,1993055.0
+2015-09-02,16.0,16.149999618530273,15.949999809265137,16.149999618530273,1531831.0
+2015-09-03,16.149999618530273,16.200000762939453,16.049999237060547,16.09000015258789,1632790.0
+2015-09-06,16.0,16.100000381469727,16.0,16.079999923706055,1288515.0
+2015-09-07,16.100000381469727,16.25,16.049999237060547,16.1200008392334,2001299.0
+2015-09-08,16.200000762939453,16.450000762939453,16.100000381469727,16.420000076293945,2438775.0
+2015-09-09,16.549999237060547,16.700000762939453,16.299999237060547,16.479999542236328,2825401.0
+2015-09-10,16.399999618530273,16.5,16.299999237060547,16.3799991607666,2397825.0
+2015-09-13,16.399999618530273,16.549999237060547,16.299999237060547,16.350000381469727,1038844.0
+2015-09-14,16.350000381469727,16.5,16.299999237060547,16.299999237060547,1784470.0
+2015-09-15,16.25,16.399999618530273,16.25,16.350000381469727,1197358.0
+2015-09-16,16.350000381469727,16.450000762939453,16.350000381469727,16.450000762939453,2230037.0
+2015-09-17,16.450000762939453,16.5,16.299999237060547,16.299999237060547,1955396.0
+2015-09-20,16.299999237060547,16.299999237060547,16.149999618530273,16.149999618530273,1510045.0
+2015-09-21,16.149999618530273,16.549999237060547,16.149999618530273,16.399999618530273,2260827.0
+2015-09-27,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2015-09-28,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2015-09-29,16.350000381469727,16.350000381469727,16.200000762939453,16.299999237060547,638794.0
+2015-09-30,16.299999237060547,16.5,16.25,16.399999618530273,558631.0
+2015-10-01,16.450000762939453,16.450000762939453,16.350000381469727,16.350000381469727,980919.0
+2015-10-04,16.399999618530273,16.600000381469727,16.350000381469727,16.549999237060547,1182850.0
+2015-10-05,16.600000381469727,16.75,16.549999237060547,16.649999618530273,1682419.0
+2015-10-06,16.600000381469727,16.75,16.600000381469727,16.600000381469727,1273545.0
+2015-10-07,16.700000762939453,16.850000381469727,16.700000762939453,16.799999237060547,1416778.0
+2015-10-08,16.75,16.799999237060547,16.700000762939453,16.75,1403915.0
+2015-10-11,16.75,17.100000381469727,16.75,17.0,1962744.0
+2015-10-12,17.0,18.100000381469727,17.0,17.549999237060547,2954306.0
+2015-10-13,17.5,18.25,17.5,17.950000762939453,2899073.0
+2015-10-14,17.899999618530273,18.0,17.799999237060547,17.899999618530273,587019.0
+2015-10-15,17.850000381469727,18.0,17.5,17.5,1996567.0
+2015-10-18,17.799999237060547,18.0,17.75,17.850000381469727,1743357.0
+2015-10-19,17.850000381469727,17.899999618530273,17.75,17.809999465942383,1104628.0
+2015-10-20,17.799999237060547,17.899999618530273,17.700000762939453,17.700000762939453,1096074.0
+2015-10-21,17.75,17.75,17.399999618530273,17.5,2027118.0
+2015-10-22,17.399999618530273,17.549999237060547,17.350000381469727,17.399999618530273,1484231.0
+2015-10-25,17.450000762939453,17.5,17.100000381469727,17.149999618530273,926693.0
+2015-10-26,17.149999618530273,17.25,17.049999237060547,17.18000030517578,1030503.0
+2015-10-27,17.200000762939453,17.25,16.600000381469727,16.670000076293945,1108373.0
+2015-10-28,16.700000762939453,17.049999237060547,16.649999618530273,16.920000076293945,1351662.0
+2015-10-29,16.950000762939453,17.100000381469727,16.850000381469727,16.979999542236328,1566551.0
+2015-11-01,17.0,17.0,16.700000762939453,16.709999084472656,910629.0
+2015-11-02,16.799999237060547,16.850000381469727,16.700000762939453,16.760000228881836,1390126.0
+2015-11-03,16.75,17.0,16.5,16.520000457763672,1737081.0
+2015-11-04,16.649999618530273,16.700000762939453,16.299999237060547,16.360000610351562,1588223.0
+2015-11-05,16.350000381469727,16.350000381469727,15.800000190734863,15.859999656677246,2044204.0
+2015-11-08,15.800000190734863,15.800000190734863,15.050000190734863,15.079999923706055,3171672.0
+2015-11-09,15.050000190734863,15.25,14.949999809265137,15.149999618530273,2465418.0
+2015-11-10,15.149999618530273,15.199999809265137,15.050000190734863,15.109999656677246,1315408.0
+2015-11-11,15.149999618530273,15.600000381469727,15.149999618530273,15.430000305175781,2410005.0
+2015-11-12,15.399999618530273,15.649999618530273,15.399999618530273,15.539999961853027,1919500.0
+2015-11-15,15.399999618530273,15.399999618530273,15.149999618530273,15.1899995803833,1255198.0
+2015-11-16,15.25,15.399999618530273,15.199999809265137,15.289999961853027,1547678.0
+2015-11-17,15.350000381469727,15.350000381469727,15.25,15.300000190734863,592476.0
+2015-11-18,15.25,15.350000381469727,15.25,15.289999961853027,517413.0
+2015-11-19,15.350000381469727,15.600000381469727,15.350000381469727,15.40999984741211,1373649.0
+2015-11-22,15.449999809265137,15.800000190734863,15.399999618530273,15.5600004196167,1657735.0
+2015-11-23,15.600000381469727,15.699999809265137,15.5,15.539999961853027,1613510.0
+2015-11-24,15.600000381469727,15.699999809265137,15.5,15.539999961853027,1474535.0
+2015-11-25,15.550000190734863,15.550000190734863,15.449999809265137,15.5,1280375.0
+2015-11-26,15.5,15.600000381469727,15.449999809265137,15.510000228881836,1504583.0
+2015-11-29,15.550000190734863,15.649999618530273,15.449999809265137,15.5600004196167,1573318.0
+2015-11-30,15.600000381469727,15.600000381469727,15.5,15.550000190734863,1414037.0
+2015-12-01,15.550000190734863,15.649999618530273,15.399999618530273,15.470000267028809,3484390.0
+2015-12-02,15.449999809265137,15.649999618530273,15.399999618530273,15.489999771118164,2612879.0
+2015-12-03,15.449999809265137,15.550000190734863,15.449999809265137,15.449999809265137,1343594.0
+2015-12-06,15.449999809265137,15.5,15.399999618530273,15.390000343322754,1370666.0
+2015-12-07,15.449999809265137,15.600000381469727,15.350000381469727,15.449999809265137,2033103.0
+2015-12-08,15.399999618530273,15.449999809265137,15.0,15.050000190734863,1974662.0
+2015-12-09,15.050000190734863,15.149999618530273,14.949999809265137,15.0,1981633.0
+2015-12-10,15.0,15.100000381469727,14.949999809265137,14.949999809265137,1758472.0
+2015-12-13,14.75,14.850000381469727,14.5,14.760000228881836,969601.0
+2015-12-14,14.800000190734863,14.949999809265137,14.699999809265137,14.699999809265137,1968508.0
+2015-12-15,14.75,14.850000381469727,14.75,14.75,1146475.0
+2015-12-16,14.800000190734863,14.850000381469727,14.699999809265137,14.729999542236328,1072268.0
+2015-12-17,14.75,14.850000381469727,14.75,14.829999923706055,1992409.0
+2015-12-20,14.850000381469727,15.399999618530273,14.800000190734863,15.319999694824219,2541974.0
+2015-12-21,15.399999618530273,15.699999809265137,15.300000190734863,15.350000381469727,1738980.0
+2015-12-22,15.399999618530273,15.5,15.350000381469727,15.449999809265137,1033273.0
+2015-12-23,15.5,15.550000190734863,15.350000381469727,15.390000343322754,570702.0
+2015-12-24,15.399999618530273,15.5,15.350000381469727,15.350000381469727,633077.0
+2015-12-27,15.350000381469727,15.399999618530273,15.199999809265137,15.199999809265137,525460.0
+2015-12-28,15.350000381469727,16.700000762939453,15.350000381469727,16.700000762939453,4206413.0
+2015-12-29,16.700000762939453,17.75,15.449999809265137,15.739999771118164,13706185.0
+2015-12-30,15.800000190734863,15.850000381469727,15.600000381469727,15.619999885559082,2316665.0
+2015-12-31,15.649999618530273,16.0,15.600000381469727,15.710000038146973,2538029.0
+2016-01-03,15.75,15.800000190734863,15.600000381469727,15.609999656677246,1415130.0
+2016-01-04,15.600000381469727,16.049999237060547,15.5,15.619999885559082,2270771.0
+2016-01-05,15.600000381469727,15.699999809265137,15.550000190734863,15.550000190734863,1044686.0
+2016-01-06,15.600000381469727,16.049999237060547,15.149999618530273,15.300000190734863,3163464.0
+2016-01-07,14.800000190734863,15.149999618530273,14.649999618530273,14.710000038146973,2218292.0
+2016-01-10,14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0.0
+2016-01-11,14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0.0
+2016-01-12,14.75,14.75,14.449999809265137,14.520000457763672,808312.0
+2016-01-13,14.600000381469727,14.699999809265137,14.350000381469727,14.5,779694.0
+2016-01-14,14.399999618530273,14.550000190734863,13.25,13.479999542236328,2334696.0
+2016-01-17,13.100000381469727,13.100000381469727,12.399999618530273,12.84000015258789,6787721.0
+2016-01-18,12.800000190734863,14.100000381469727,12.800000190734863,13.6899995803833,1215410.0
+2016-01-19,14.0,14.199999809265137,13.949999809265137,14.109999656677246,644357.0
+2016-01-20,14.0,14.0,13.699999809265137,13.850000381469727,794775.0
+2016-01-21,13.850000381469727,14.0,13.800000190734863,13.890000343322754,559449.0
+2016-01-24,14.300000190734863,14.600000381469727,13.5,13.670000076293945,1800051.0
+2016-01-25,13.600000381469727,14.0,13.600000381469727,13.880000114440918,567512.0
+2016-01-26,13.850000381469727,14.050000190734863,13.699999809265137,14.020000457763672,411502.0
+2016-01-27,14.100000381469727,14.199999809265137,14.0,14.0,965988.0
+2016-01-28,14.050000190734863,14.199999809265137,14.0,14.039999961853027,942743.0
+2016-01-31,14.100000381469727,14.350000381469727,13.800000190734863,13.880000114440918,3207876.0
+2016-02-01,14.050000190734863,14.149999618530273,13.949999809265137,14.100000381469727,1551052.0
+2016-02-02,14.0,14.050000190734863,13.949999809265137,13.949999809265137,1339769.0
+2016-02-03,14.0,14.100000381469727,13.949999809265137,14.079999923706055,842233.0
+2016-02-04,14.149999618530273,14.300000190734863,14.0,14.029999732971191,1326792.0
+2016-02-07,13.899999618530273,14.100000381469727,13.899999618530273,14.039999961853027,689447.0
+2016-02-08,14.100000381469727,14.199999809265137,14.050000190734863,14.050000190734863,855293.0
+2016-02-09,14.050000190734863,14.399999618530273,14.050000190734863,14.069999694824219,1532099.0
+2016-02-10,14.100000381469727,14.350000381469727,14.050000190734863,14.199999809265137,873327.0
+2016-02-11,14.199999809265137,14.199999809265137,13.899999618530273,13.920000076293945,905226.0
+2016-02-14,14.149999618530273,14.25,14.0,14.010000228881836,1702812.0
+2016-02-15,14.0,14.399999618530273,14.0,14.140000343322754,1480189.0
+2016-02-16,14.25,14.399999618530273,14.199999809265137,14.220000267028809,1023880.0
+2016-02-17,14.25,14.5,14.199999809265137,14.470000267028809,1217061.0
+2016-02-18,14.5,14.550000190734863,14.449999809265137,14.5,1155349.0
+2016-02-21,14.5,14.550000190734863,14.399999618530273,14.5,509488.0
+2016-02-22,14.550000190734863,14.649999618530273,14.449999809265137,14.59000015258789,964109.0
+2016-02-23,14.649999618530273,14.899999618530273,14.649999618530273,14.800000190734863,2016760.0
+2016-02-24,14.800000190734863,15.649999618530273,14.800000190734863,14.9399995803833,2443533.0
+2016-02-25,15.0,15.149999618530273,14.949999809265137,15.069999694824219,983315.0
+2016-02-28,15.100000381469727,15.399999618530273,15.100000381469727,15.25,1054915.0
+2016-02-29,15.25,15.350000381469727,15.25,15.25,494389.0
+2016-03-01,15.25,15.399999618530273,15.199999809265137,15.380000114440918,991926.0
+2016-03-02,15.399999618530273,15.899999618530273,15.399999618530273,15.8100004196167,1340969.0
+2016-03-03,15.850000381469727,16.200000762939453,15.850000381469727,16.010000228881836,1287785.0
+2016-03-06,16.100000381469727,16.299999237060547,16.100000381469727,16.149999618530273,1453088.0
+2016-03-07,16.200000762939453,16.299999237060547,16.149999618530273,16.200000762939453,897169.0
+2016-03-08,16.25,16.399999618530273,16.200000762939453,16.309999465942383,1113616.0
+2016-03-09,16.299999237060547,16.299999237060547,15.949999809265137,16.209999084472656,1557721.0
+2016-03-10,16.200000762939453,16.450000762939453,16.200000762939453,16.440000534057617,1590437.0
+2016-03-13,16.450000762939453,16.549999237060547,16.399999618530273,16.510000228881836,1401610.0
+2016-03-14,16.549999237060547,16.649999618530273,16.350000381469727,16.3799991607666,827789.0
+2016-03-15,16.350000381469727,16.350000381469727,16.25,16.280000686645508,876392.0
+2016-03-16,16.299999237060547,16.399999618530273,16.25,16.280000686645508,912652.0
+2016-03-17,16.25,16.450000762939453,16.25,16.350000381469727,1398223.0
+2016-03-20,16.399999618530273,16.450000762939453,16.350000381469727,16.389999389648438,822593.0
+2016-03-21,16.350000381469727,16.700000762939453,16.350000381469727,16.459999084472656,3511721.0
+2016-03-22,16.5,16.5,16.299999237060547,16.350000381469727,1123185.0
+2016-03-23,16.299999237060547,16.5,16.299999237060547,16.459999084472656,857802.0
+2016-03-24,16.5,16.649999618530273,16.299999237060547,16.360000610351562,1038396.0
+2016-03-27,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2016-03-28,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2016-03-29,16.450000762939453,16.450000762939453,16.049999237060547,16.1200008392334,802062.0
+2016-03-30,16.149999618530273,16.149999618530273,16.0,16.049999237060547,980106.0
+2016-03-31,16.0,16.0,15.699999809265137,15.960000038146973,1035329.0
+2016-04-03,15.850000381469727,16.0,15.649999618530273,15.649999618530273,602423.0
+2016-04-04,15.699999809265137,16.200000762939453,15.649999618530273,16.100000381469727,1306231.0
+2016-04-05,16.049999237060547,16.100000381469727,15.949999809265137,16.040000915527344,922454.0
+2016-04-06,16.049999237060547,16.200000762939453,16.049999237060547,16.079999923706055,824623.0
+2016-04-07,16.149999618530273,16.200000762939453,16.100000381469727,16.149999618530273,562119.0
+2016-04-10,16.200000762939453,16.25,16.100000381469727,16.139999389648438,1103343.0
+2016-04-11,16.100000381469727,16.25,16.100000381469727,16.209999084472656,1443048.0
+2016-04-12,16.25,16.350000381469727,16.200000762939453,16.31999969482422,1106311.0
+2016-04-13,16.350000381469727,16.600000381469727,16.299999237060547,16.520000457763672,2054582.0
+2016-04-14,16.549999237060547,16.899999618530273,16.450000762939453,16.780000686645508,1826710.0
+2016-04-17,16.700000762939453,16.700000762939453,16.350000381469727,16.389999389648438,1156035.0
+2016-04-18,16.299999237060547,16.899999618530273,16.299999237060547,16.81999969482422,2285918.0
+2016-04-19,16.899999618530273,16.950000762939453,16.799999237060547,16.799999237060547,2000448.0
+2016-04-20,16.850000381469727,16.899999618530273,16.75,16.829999923706055,2067777.0
+2016-04-21,16.799999237060547,16.950000762939453,16.799999237060547,16.90999984741211,1698248.0
+2016-04-24,16.950000762939453,17.350000381469727,16.850000381469727,17.100000381469727,5060848.0
+2016-04-25,17.100000381469727,17.149999618530273,16.75,16.979999542236328,3975713.0
+2016-04-26,16.5,16.5,16.200000762939453,16.239999771118164,3010405.0
+2016-04-27,16.25,16.299999237060547,16.149999618530273,16.149999618530273,1811928.0
+2016-04-28,16.200000762939453,16.200000762939453,16.100000381469727,16.110000610351562,1676255.0
+2016-05-01,16.200000762939453,16.450000762939453,16.149999618530273,16.389999389648438,3962452.0
+2016-05-02,16.5,17.0,16.5,16.75,5543244.0
+2016-05-03,16.799999237060547,16.899999618530273,16.350000381469727,16.389999389648438,2181744.0
+2016-05-04,16.399999618530273,16.649999618530273,16.350000381469727,16.540000915527344,1970278.0
+2016-05-05,16.600000381469727,16.75,16.549999237060547,16.68000030517578,2614881.0
+2016-05-08,17.049999237060547,17.600000381469727,17.0,17.030000686645508,7860110.0
+2016-05-09,17.100000381469727,17.350000381469727,16.75,17.209999084472656,4021329.0
+2016-05-10,17.25,17.799999237060547,17.200000762939453,17.329999923706055,7324145.0
+2016-05-11,17.5,17.600000381469727,17.299999237060547,17.399999618530273,2726226.0
+2016-05-12,17.399999618530273,17.399999618530273,17.299999237060547,17.299999237060547,2032604.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,16.450000762939453,16.850000381469727,16.450000762939453,16.479999542236328,1618733.0
+2016-05-25,16.549999237060547,16.700000762939453,16.399999618530273,16.43000030517578,1372752.0
+2016-05-26,16.5,16.549999237060547,16.350000381469727,16.389999389648438,1429507.0
+2016-05-29,16.399999618530273,16.600000381469727,16.350000381469727,16.399999618530273,1892397.0
+2016-05-30,16.399999618530273,16.399999618530273,16.100000381469727,16.18000030517578,1271674.0
+2016-05-31,16.350000381469727,16.450000762939453,16.25,16.389999389648438,1806450.0
+2016-06-01,16.399999618530273,16.549999237060547,16.350000381469727,16.459999084472656,1809336.0
+2016-06-02,16.549999237060547,16.649999618530273,16.5,16.600000381469727,1745107.0
+2016-06-05,16.600000381469727,16.600000381469727,16.350000381469727,16.420000076293945,3091708.0
+2016-06-06,16.399999618530273,17.049999237060547,16.399999618530273,16.979999542236328,2200008.0
+2016-06-07,17.0,17.399999618530273,17.0,17.290000915527344,3039390.0
+2016-06-08,17.25,17.5,17.25,17.450000762939453,1916258.0
+2016-06-09,17.450000762939453,17.799999237060547,17.399999618530273,17.489999771118164,2995886.0
+2016-06-12,17.299999237060547,17.850000381469727,17.25,17.829999923706055,2185913.0
+2016-06-13,17.850000381469727,18.399999618530273,17.799999237060547,18.260000228881836,2678755.0
+2016-06-14,,,,,
+2016-06-15,20.149999618530273,21.799999237060547,19.799999237060547,20.290000915527344,22081937.0
+2016-06-16,20.0,21.100000381469727,20.0,20.760000228881836,12446330.0
+2016-06-19,20.899999618530273,21.0,20.049999237060547,20.270000457763672,9237656.0
+2016-06-20,20.200000762939453,20.350000381469727,19.649999618530273,19.809999465942383,3010033.0
+2016-06-21,19.700000762939453,19.950000762939453,19.299999237060547,19.360000610351562,3005075.0
+2016-06-22,19.25,20.0,19.149999618530273,19.489999771118164,5287588.0
+2016-06-23,19.399999618530273,20.200000762939453,19.25,19.350000381469727,6572408.0
+2016-06-26,17.799999237060547,19.799999237060547,17.799999237060547,19.649999618530273,4641809.0
+2016-06-27,19.700000762939453,19.899999618530273,19.399999618530273,19.549999237060547,3659777.0
+2016-06-28,19.549999237060547,19.649999618530273,19.5,19.549999237060547,1832360.0
+2016-06-29,19.549999237060547,19.700000762939453,19.549999237060547,19.549999237060547,1514486.0
+2016-06-30,19.649999618530273,20.0,19.399999618530273,19.399999618530273,3901957.0
+2016-07-03,19.649999618530273,20.0,19.399999618530273,19.399999618530273,3901957.0
+2016-07-04,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2016-07-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2016-07-06,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2016-07-10,19.450000762939453,19.700000762939453,19.450000762939453,19.700000762939453,799728.0
+2016-07-11,19.649999618530273,20.200000762939453,19.649999618530273,20.100000381469727,3092927.0
+2016-07-12,20.100000381469727,20.200000762939453,19.850000381469727,19.899999618530273,1475493.0
+2016-07-14,20.350000381469727,20.649999618530273,20.200000762939453,20.25,2314526.0
+2016-07-17,20.200000762939453,20.450000762939453,20.149999618530273,20.25,1456467.0
+2016-07-18,20.299999237060547,20.350000381469727,20.0,20.0,1449569.0
+2016-07-19,20.100000381469727,20.100000381469727,19.850000381469727,19.899999618530273,1282549.0
+2016-07-20,19.799999237060547,19.850000381469727,19.450000762939453,19.799999237060547,2311607.0
+2016-07-21,19.75,19.950000762939453,19.649999618530273,19.700000762939453,1658411.0
+2016-07-24,19.700000762939453,19.950000762939453,19.299999237060547,19.350000381469727,889685.0
+2016-07-25,19.350000381469727,19.5,19.0,19.049999237060547,1162298.0
+2016-07-26,19.049999237060547,19.350000381469727,19.0,19.0,1190384.0
+2016-07-27,18.950000762939453,19.149999618530273,18.950000762939453,19.0,1599282.0
+2016-07-28,19.0,19.100000381469727,18.899999618530273,19.0,1046604.0
+2016-07-31,19.049999237060547,19.100000381469727,18.5,18.799999237060547,1512755.0
+2016-08-01,18.899999618530273,19.0,18.649999618530273,18.700000762939453,1484771.0
+2016-08-02,18.649999618530273,18.799999237060547,18.100000381469727,18.450000762939453,1901672.0
+2016-08-03,18.299999237060547,18.799999237060547,18.299999237060547,18.600000381469727,1801115.0
+2016-08-04,18.799999237060547,18.899999618530273,18.299999237060547,18.5,1554681.0
+2016-08-07,18.450000762939453,18.799999237060547,18.299999237060547,18.350000381469727,1317183.0
+2016-08-08,18.350000381469727,18.450000762939453,18.200000762939453,18.350000381469727,1242980.0
+2016-08-09,18.399999618530273,19.049999237060547,18.399999618530273,19.0,2077420.0
+2016-08-10,19.0,19.200000762939453,18.899999618530273,19.049999237060547,1030453.0
+2016-08-11,19.049999237060547,19.149999618530273,18.950000762939453,19.0,1172724.0
+2016-08-14,19.049999237060547,19.399999618530273,19.049999237060547,19.399999618530273,1129997.0
+2016-08-15,19.399999618530273,19.799999237060547,19.399999618530273,19.799999237060547,1531801.0
+2016-08-16,19.700000762939453,19.899999618530273,19.649999618530273,19.649999618530273,1260272.0
+2016-08-17,19.600000381469727,19.700000762939453,19.049999237060547,19.100000381469727,2749506.0
+2016-08-18,19.0,19.200000762939453,18.899999618530273,19.100000381469727,1396306.0
+2016-08-21,19.25,19.399999618530273,19.0,19.25,789997.0
+2016-08-22,19.25,19.549999237060547,19.100000381469727,19.5,1127878.0
+2016-08-23,19.399999618530273,19.600000381469727,19.0,19.149999618530273,2406975.0
+2016-08-24,19.200000762939453,19.549999237060547,19.149999618530273,19.299999237060547,1646793.0
+2016-08-25,19.350000381469727,19.399999618530273,18.899999618530273,18.899999618530273,1774345.0
+2016-08-28,19.049999237060547,20.0,18.899999618530273,19.899999618530273,3211156.0
+2016-08-29,19.899999618530273,19.950000762939453,19.700000762939453,19.75,1342919.0
+2016-08-30,19.799999237060547,19.850000381469727,19.649999618530273,19.75,1208332.0
+2016-08-31,19.799999237060547,19.799999237060547,19.200000762939453,19.25,1054538.0
+2016-09-01,19.200000762939453,19.399999618530273,19.100000381469727,19.149999618530273,1647353.0
+2016-09-04,19.149999618530273,19.350000381469727,19.149999618530273,19.25,1089366.0
+2016-09-05,19.299999237060547,19.5,19.25,19.350000381469727,1063433.0
+2016-09-06,19.350000381469727,19.399999618530273,19.149999618530273,19.25,1059954.0
+2016-09-07,19.25,19.350000381469727,19.100000381469727,19.149999618530273,922732.0
+2016-09-08,19.149999618530273,19.200000762939453,18.899999618530273,19.0,1685696.0
+2016-09-11,19.0,19.0,19.0,19.0,0.0
+2016-09-12,19.0,19.0,19.0,19.0,0.0
+2016-09-18,18.950000762939453,18.950000762939453,18.5,18.5,783223.0
+2016-09-19,18.549999237060547,18.649999618530273,17.600000381469727,17.700000762939453,1198541.0
+2016-09-20,17.75,17.799999237060547,17.399999618530273,17.399999618530273,1086535.0
+2016-09-21,17.450000762939453,17.549999237060547,17.049999237060547,17.450000762939453,2512743.0
+2016-09-22,17.450000762939453,17.549999237060547,17.049999237060547,17.450000762939453,2512743.0
+2016-09-25,17.5,18.25,17.5,18.049999237060547,1862237.0
+2016-09-26,18.100000381469727,18.600000381469727,18.100000381469727,18.25,1678674.0
+2016-09-27,18.100000381469727,18.100000381469727,17.049999237060547,17.100000381469727,2097706.0
+2016-09-28,17.100000381469727,17.399999618530273,16.549999237060547,16.950000762939453,2990763.0
+2016-09-29,16.899999618530273,17.299999237060547,16.600000381469727,16.850000381469727,2557375.0
+2016-10-02,16.899999618530273,17.0,15.300000190734863,15.5,1629317.0
+2016-10-03,15.5,15.550000190734863,14.300000190734863,14.899999618530273,3806091.0
+2016-10-04,14.949999809265137,15.5,14.850000381469727,15.449999809265137,1308289.0
+2016-10-05,15.600000381469727,15.899999618530273,15.600000381469727,15.899999618530273,1309494.0
+2016-10-06,16.0,17.450000762939453,15.949999809265137,17.0,2136628.0
+2016-10-09,16.899999618530273,17.049999237060547,16.100000381469727,16.350000381469727,1465484.0
+2016-10-10,16.299999237060547,17.25,16.100000381469727,17.200000762939453,1649410.0
+2016-10-11,17.049999237060547,17.5,17.049999237060547,17.299999237060547,1914192.0
+2016-10-12,17.0,17.299999237060547,17.0,17.049999237060547,1290120.0
+2016-10-13,17.049999237060547,17.149999618530273,16.850000381469727,16.899999618530273,990567.0
+2016-10-16,16.850000381469727,16.899999618530273,16.600000381469727,16.75,815633.0
+2016-10-17,16.799999237060547,17.0,16.700000762939453,16.75,497009.0
+2016-10-18,16.799999237060547,17.100000381469727,16.700000762939453,16.799999237060547,1062025.0
+2016-10-19,16.899999618530273,16.899999618530273,16.700000762939453,16.850000381469727,717434.0
+2016-10-20,17.700000762939453,18.450000762939453,17.700000762939453,17.850000381469727,5042504.0
+2016-10-23,17.700000762939453,18.049999237060547,17.700000762939453,17.850000381469727,1130069.0
+2016-10-24,,,,,
+2016-10-25,17.899999618530273,18.0,17.899999618530273,17.950000762939453,1157519.0
+2016-10-26,18.0,18.350000381469727,18.0,18.350000381469727,2437155.0
+2016-10-27,18.399999618530273,18.450000762939453,18.200000762939453,18.399999618530273,1333530.0
+2016-10-30,18.399999618530273,18.450000762939453,18.25,18.299999237060547,1045699.0
+2016-10-31,18.25,18.399999618530273,18.200000762939453,18.200000762939453,781795.0
+2016-11-01,18.200000762939453,18.299999237060547,18.149999618530273,18.200000762939453,837362.0
+2016-11-02,18.049999237060547,18.25,18.049999237060547,18.100000381469727,979036.0
+2016-11-03,18.100000381469727,18.450000762939453,18.100000381469727,18.350000381469727,1415769.0
+2016-11-06,18.350000381469727,18.700000762939453,18.25,18.549999237060547,1523825.0
+2016-11-07,18.649999618530273,18.75,18.549999237060547,18.600000381469727,1209522.0
+2016-11-08,18.600000381469727,18.850000381469727,18.600000381469727,18.649999618530273,2027891.0
+2016-11-09,18.5,18.649999618530273,18.200000762939453,18.549999237060547,2023842.0
+2016-11-10,18.549999237060547,18.799999237060547,18.549999237060547,18.600000381469727,2601446.0
+2016-11-13,18.649999618530273,18.75,18.600000381469727,18.600000381469727,1714341.0
+2016-11-14,18.649999618530273,18.649999618530273,18.25,18.399999618530273,1239494.0
+2016-11-15,18.350000381469727,18.350000381469727,17.600000381469727,17.799999237060547,1054945.0
+2016-11-16,17.950000762939453,18.450000762939453,17.950000762939453,18.200000762939453,1247485.0
+2016-11-17,18.299999237060547,18.299999237060547,18.0,18.049999237060547,1221472.0
+2016-11-20,18.100000381469727,18.25,17.950000762939453,18.049999237060547,1459321.0
+2016-11-21,18.100000381469727,18.200000762939453,17.850000381469727,17.950000762939453,911625.0
+2016-11-22,18.0,18.149999618530273,17.899999618530273,18.0,1148928.0
+2016-11-23,18.100000381469727,18.450000762939453,18.100000381469727,18.299999237060547,2433869.0
+2016-11-24,18.350000381469727,19.0,18.350000381469727,18.799999237060547,6213242.0
+2016-11-27,18.850000381469727,19.399999618530273,18.700000762939453,19.299999237060547,3278976.0
+2016-11-28,19.350000381469727,19.399999618530273,19.149999618530273,19.299999237060547,1053164.0
+2016-11-29,19.299999237060547,19.299999237060547,18.950000762939453,19.0,1729654.0
+2016-11-30,19.049999237060547,19.25,19.0,19.200000762939453,1154902.0
+2016-12-01,19.25,19.399999618530273,19.149999618530273,19.149999618530273,1176522.0
+2016-12-04,19.149999618530273,19.5,19.149999618530273,19.350000381469727,1835189.0
+2016-12-05,19.399999618530273,19.5,19.25,19.5,1904877.0
+2016-12-06,19.450000762939453,19.850000381469727,19.450000762939453,19.799999237060547,2532565.0
+2016-12-07,19.899999618530273,19.950000762939453,19.200000762939453,19.25,4458346.0
+2016-12-08,19.25,19.350000381469727,19.049999237060547,19.200000762939453,5872153.0
+2016-12-11,19.350000381469727,19.600000381469727,19.299999237060547,19.549999237060547,2535172.0
+2016-12-12,19.5,19.700000762939453,19.450000762939453,19.549999237060547,1932739.0
+2016-12-13,19.5,19.700000762939453,19.450000762939453,19.600000381469727,1481885.0
+2016-12-14,19.549999237060547,19.799999237060547,19.549999237060547,19.75,1937295.0
+2016-12-15,19.799999237060547,19.899999618530273,19.700000762939453,19.899999618530273,1876972.0
+2016-12-18,19.950000762939453,20.799999237060547,19.950000762939453,20.450000762939453,4547413.0
+2016-12-19,20.450000762939453,21.149999618530273,20.299999237060547,20.799999237060547,4378183.0
+2016-12-20,20.850000381469727,21.399999618530273,20.450000762939453,20.899999618530273,5114598.0
+2016-12-21,20.899999618530273,21.350000381469727,20.75,21.200000762939453,3945266.0
+2016-12-22,21.299999237060547,21.5,21.200000762939453,21.350000381469727,3655396.0
+2016-12-25,23.350000381469727,23.350000381469727,22.5,23.200000762939453,13093860.0
+2016-12-26,,,,,
+2016-12-27,22.5,23.149999618530273,21.950000762939453,23.0,8845851.0
+2016-12-28,23.049999237060547,23.100000381469727,22.25,22.399999618530273,4380815.0
+2016-12-29,22.399999618530273,22.700000762939453,22.100000381469727,22.399999618530273,4281646.0
+2017-01-01,22.5,22.899999618530273,22.350000381469727,22.5,3013776.0
+2017-01-02,22.5,22.899999618530273,22.399999618530273,22.5,3913647.0
+2017-01-03,22.600000381469727,23.149999618530273,22.5,23.100000381469727,5184056.0
+2017-01-04,23.049999237060547,23.549999237060547,23.0,23.100000381469727,5624934.0
+2017-01-05,23.149999618530273,23.399999618530273,22.899999618530273,23.100000381469727,3267577.0
+2017-01-08,23.200000762939453,23.200000762939453,22.600000381469727,22.799999237060547,2157942.0
+2017-01-09,22.600000381469727,22.700000762939453,22.149999618530273,22.350000381469727,2549987.0
+2017-01-10,22.100000381469727,22.299999237060547,21.899999618530273,22.0,2765550.0
+2017-01-11,21.850000381469727,22.0,21.450000762939453,21.549999237060547,1786697.0
+2017-01-12,21.600000381469727,21.899999618530273,21.549999237060547,21.649999618530273,2557635.0
+2017-01-15,21.600000381469727,21.700000762939453,21.399999618530273,21.450000762939453,1680322.0
+2017-01-16,21.450000762939453,21.5,20.25,20.25,4050116.0
+2017-01-17,20.200000762939453,20.600000381469727,19.950000762939453,20.549999237060547,3725196.0
+2017-01-18,19.799999237060547,20.450000762939453,19.649999618530273,19.850000381469727,4570333.0
+2017-01-19,19.850000381469727,20.350000381469727,19.799999237060547,20.149999618530273,3622227.0
+2017-01-22,20.200000762939453,20.850000381469727,20.100000381469727,20.549999237060547,3061459.0
+2017-01-23,20.700000762939453,21.200000762939453,20.700000762939453,21.149999618530273,4249313.0
+2017-01-24,21.25,21.799999237060547,21.200000762939453,21.5,2902838.0
+2017-01-25,21.600000381469727,22.200000762939453,21.600000381469727,22.0,2813232.0
+2017-01-26,22.100000381469727,22.600000381469727,22.100000381469727,22.25,2640848.0
+2017-01-29,22.350000381469727,22.549999237060547,22.350000381469727,22.5,1608698.0
+2017-01-30,22.5,22.600000381469727,22.0,22.049999237060547,1411449.0
+2017-01-31,21.899999618530273,22.25,21.799999237060547,22.149999618530273,1733532.0
+2017-02-01,22.200000762939453,22.549999237060547,22.049999237060547,22.399999618530273,1454186.0
+2017-02-02,22.350000381469727,22.549999237060547,22.25,22.350000381469727,1092785.0
+2017-02-05,22.299999237060547,22.399999618530273,22.149999618530273,22.149999618530273,829930.0
+2017-02-06,22.100000381469727,22.25,21.850000381469727,22.149999618530273,1239349.0
+2017-02-07,22.149999618530273,23.149999618530273,22.149999618530273,23.0,3636906.0
+2017-02-08,23.0,23.649999618530273,22.850000381469727,23.299999237060547,5463259.0
+2017-02-09,23.350000381469727,23.350000381469727,23.0,23.25,2036238.0
+2017-02-12,23.399999618530273,23.799999237060547,23.350000381469727,23.75,2573792.0
+2017-02-13,23.700000762939453,25.299999237060547,23.649999618530273,24.5,6526092.0
+2017-02-14,24.600000381469727,24.899999618530273,24.149999618530273,24.25,2270257.0
+2017-02-15,24.25,25.0,23.950000762939453,24.899999618530273,2924248.0
+2017-02-16,24.899999618530273,25.200000762939453,24.200000762939453,24.450000762939453,4201638.0
+2017-02-19,24.450000762939453,24.600000381469727,23.899999618530273,24.100000381469727,3071999.0
+2017-02-20,24.100000381469727,24.450000762939453,23.75,24.0,3412007.0
+2017-02-21,24.100000381469727,24.350000381469727,23.700000762939453,24.0,3335361.0
+2017-02-22,24.0,24.100000381469727,23.799999237060547,23.799999237060547,1418922.0
+2017-02-23,23.850000381469727,23.950000762939453,23.600000381469727,23.75,1064775.0
+2017-02-26,23.75,24.0,23.649999618530273,23.899999618530273,799192.0
+2017-02-27,23.950000762939453,24.350000381469727,23.799999237060547,23.950000762939453,2679983.0
+2017-02-28,23.899999618530273,24.049999237060547,23.75,24.0,1365343.0
+2017-03-01,24.0,24.100000381469727,23.799999237060547,23.899999618530273,1122128.0
+2017-03-02,24.0,24.5,23.899999618530273,24.5,2138747.0
+2017-03-05,25.299999237060547,25.799999237060547,24.149999618530273,24.399999618530273,9340759.0
+2017-03-06,24.399999618530273,24.549999237060547,24.049999237060547,24.399999618530273,2554044.0
+2017-03-07,24.450000762939453,24.549999237060547,24.399999618530273,24.399999618530273,1179316.0
+2017-03-08,24.450000762939453,24.5,24.25,24.350000381469727,879103.0
+2017-03-09,24.299999237060547,24.299999237060547,23.850000381469727,23.950000762939453,2022030.0
+2017-03-12,23.899999618530273,23.899999618530273,23.100000381469727,23.149999618530273,1579720.0
+2017-03-13,23.100000381469727,23.25,22.5,22.600000381469727,2768544.0
+2017-03-14,22.5,23.149999618530273,22.5,23.049999237060547,2559193.0
+2017-03-15,23.200000762939453,23.399999618530273,23.049999237060547,23.149999618530273,1154622.0
+2017-03-16,23.399999618530273,23.450000762939453,23.049999237060547,23.25,1968950.0
+2017-03-19,23.299999237060547,23.350000381469727,23.149999618530273,23.299999237060547,1178374.0
+2017-03-20,23.200000762939453,23.350000381469727,23.149999618530273,23.149999618530273,762460.0
+2017-03-21,23.25,23.299999237060547,22.799999237060547,22.799999237060547,1705094.0
+2017-03-22,22.5,22.75,22.25,22.649999618530273,1427845.0
+2017-03-23,22.799999237060547,22.899999618530273,22.700000762939453,22.899999618530273,669460.0
+2017-03-26,22.899999618530273,23.100000381469727,22.799999237060547,22.799999237060547,727208.0
+2017-03-27,22.799999237060547,22.850000381469727,22.649999618530273,22.700000762939453,819477.0
+2017-03-28,22.75,22.799999237060547,22.600000381469727,22.700000762939453,843177.0
+2017-03-29,22.649999618530273,22.899999618530273,22.600000381469727,22.850000381469727,1426434.0
+2017-03-30,22.850000381469727,23.25,22.850000381469727,23.149999618530273,1764580.0
+2017-04-02,,,,,
+2017-04-03,23.399999618530273,23.399999618530273,23.200000762939453,23.25,683077.0
+2017-04-04,,,,,
+2017-04-05,23.25,23.850000381469727,23.200000762939453,23.799999237060547,1841169.0
+2017-04-06,23.75,24.25,23.75,24.0,2232370.0
+2017-04-09,23.950000762939453,24.100000381469727,23.799999237060547,23.799999237060547,1144826.0
+2017-04-10,23.899999618530273,24.049999237060547,23.799999237060547,23.899999618530273,848821.0
+2017-04-11,24.0,24.100000381469727,23.799999237060547,23.799999237060547,908181.0
+2017-04-12,23.950000762939453,24.0,23.799999237060547,23.950000762939453,865076.0
+2017-04-13,23.899999618530273,24.049999237060547,23.850000381469727,24.0,916600.0
+2017-04-16,24.0,24.649999618530273,23.950000762939453,24.600000381469727,2216636.0
+2017-04-17,24.549999237060547,24.649999618530273,24.299999237060547,24.5,1446521.0
+2017-04-18,24.549999237060547,24.600000381469727,23.799999237060547,23.850000381469727,1526148.0
+2017-04-19,23.799999237060547,24.0,23.350000381469727,23.5,1526476.0
+2017-04-20,22.799999237060547,23.100000381469727,22.700000762939453,23.0,951515.0
+2017-04-23,23.200000762939453,23.350000381469727,23.0,23.049999237060547,649908.0
+2017-04-24,23.149999618530273,23.25,23.049999237060547,23.149999618530273,697162.0
+2017-04-25,23.100000381469727,23.350000381469727,23.049999237060547,23.100000381469727,1047035.0
+2017-04-26,23.200000762939453,23.299999237060547,23.0,23.049999237060547,887646.0
+2017-04-27,23.0,23.149999618530273,22.799999237060547,23.0,1164058.0
+2017-04-30,23.0,23.049999237060547,22.799999237060547,22.850000381469727,1168400.0
+2017-05-01,22.899999618530273,23.100000381469727,22.899999618530273,22.899999618530273,1169308.0
+2017-05-02,,,,,
+2017-05-03,23.799999237060547,23.899999618530273,23.350000381469727,23.450000762939453,1410427.0
+2017-05-04,23.450000762939453,23.450000762939453,23.149999618530273,23.299999237060547,728661.0
+2017-05-07,23.25,23.299999237060547,23.049999237060547,23.100000381469727,837156.0
+2017-05-08,23.200000762939453,23.200000762939453,22.850000381469727,23.049999237060547,1000722.0
+2017-05-09,,,,,
+2017-05-10,23.399999618530273,24.049999237060547,23.399999618530273,23.799999237060547,4351435.0
+2017-05-11,23.850000381469727,23.950000762939453,23.5,23.5,1510814.0
+2017-05-14,23.5,23.649999618530273,23.299999237060547,23.399999618530273,927359.0
+2017-05-15,23.399999618530273,23.649999618530273,23.350000381469727,23.5,925838.0
+2017-05-16,23.5,23.549999237060547,23.399999618530273,23.450000762939453,555799.0
+2017-05-17,23.450000762939453,23.600000381469727,23.299999237060547,23.450000762939453,1223332.0
+2017-05-18,23.450000762939453,23.899999618530273,23.450000762939453,23.5,1836052.0
+2017-05-21,23.700000762939453,24.0,23.450000762939453,23.450000762939453,3549657.0
+2017-05-22,23.5,23.549999237060547,23.350000381469727,23.399999618530273,713958.0
+2017-05-23,23.399999618530273,23.5,23.200000762939453,23.399999618530273,1075982.0
+2017-05-24,23.450000762939453,23.75,23.25,23.25,990204.0
+2017-05-25,23.299999237060547,23.350000381469727,23.0,23.100000381469727,1049406.0
+2017-05-28,23.100000381469727,23.100000381469727,22.700000762939453,22.700000762939453,889849.0
+2017-05-29,22.700000762939453,23.0,22.600000381469727,22.899999618530273,826783.0
+2017-05-30,22.899999618530273,23.149999618530273,22.899999618530273,23.0,479621.0
+2017-05-31,23.049999237060547,23.149999618530273,22.700000762939453,22.75,834778.0
+2017-06-01,22.799999237060547,22.799999237060547,22.450000762939453,22.450000762939453,1792989.0
+2017-06-04,22.5,22.600000381469727,22.1200008392334,22.5,751397.0
+2017-06-05,22.5,22.6200008392334,22.31999969482422,22.5,945311.0
+2017-06-06,22.600000381469727,22.739999771118164,22.420000076293945,22.479999542236328,722672.0
+2017-06-07,22.5,22.65999984741211,22.34000015258789,22.3799991607666,1185744.0
+2017-06-08,22.34000015258789,22.34000015258789,21.780000686645508,21.81999969482422,1281208.0
+2017-06-11,21.760000228881836,21.959999084472656,20.979999542236328,21.18000030517578,650226.0
+2017-06-12,21.100000381469727,21.600000381469727,21.0,21.520000457763672,976107.0
+2017-06-13,21.520000457763672,21.520000457763672,21.200000762939453,21.299999237060547,678602.0
+2017-06-14,21.3799991607666,22.200000762939453,21.299999237060547,21.799999237060547,917792.0
+2017-06-15,21.600000381469727,22.299999237060547,21.600000381469727,22.15999984741211,1245585.0
+2017-06-18,22.18000030517578,23.040000915527344,22.18000030517578,23.0,1470556.0
+2017-06-19,22.979999542236328,23.299999237060547,22.979999542236328,23.020000457763672,1228398.0
+2017-06-20,23.020000457763672,23.540000915527344,23.0,23.020000457763672,1587988.0
+2017-06-21,23.260000228881836,24.579999923706055,23.100000381469727,24.520000457763672,7738004.0
+2017-06-22,24.34000015258789,26.0,24.0,25.5,6801068.0
+2017-06-25,25.5,25.5,25.5,25.5,0.0
+2017-06-26,24.34000015258789,26.0,24.0,25.5,6801068.0
+2017-06-27,24.34000015258789,26.0,24.0,25.5,6801068.0
+2017-06-28,24.34000015258789,26.0,24.0,25.5,6801068.0
+2017-06-29,24.34000015258789,26.0,24.0,25.5,6801068.0
+2017-07-02,25.5,25.950000762939453,24.899999618530273,25.5,2268098.0
+2017-07-03,25.200000762939453,26.049999237060547,24.979999542236328,26.0,2471124.0
+2017-07-04,25.899999618530273,25.899999618530273,25.299999237060547,25.399999618530273,1116250.0
+2017-07-05,25.25,25.5,24.920000076293945,25.100000381469727,1021990.0
+2017-07-06,24.979999542236328,25.149999618530273,24.18000030517578,24.239999771118164,1243265.0
+2017-07-09,24.219999313354492,24.219999313354492,23.299999237060547,23.360000610351562,2284908.0
+2017-07-10,23.34000015258789,23.760000228881836,23.34000015258789,23.520000457763672,1479384.0
+2017-07-11,23.600000381469727,24.139999389648438,23.440000534057617,23.8799991607666,1747269.0
+2017-07-12,23.799999237060547,24.0,23.799999237060547,23.899999618530273,878278.0
+2017-07-13,23.899999618530273,24.0,23.860000610351562,23.920000076293945,658876.0
+2017-07-16,23.979999542236328,24.0,23.799999237060547,23.860000610351562,523217.0
+2017-07-17,23.84000015258789,24.920000076293945,23.799999237060547,24.059999465942383,1790137.0
+2017-07-18,24.0,24.459999084472656,23.920000076293945,24.0,921791.0
+2017-07-19,24.020000457763672,24.280000686645508,23.959999084472656,24.040000915527344,1048679.0
+2017-07-20,23.979999542236328,24.239999771118164,23.979999542236328,24.059999465942383,865980.0
+2017-07-23,24.040000915527344,24.459999084472656,24.0,24.100000381469727,799660.0
+2017-07-24,24.100000381469727,24.200000762939453,24.0,24.200000762939453,638369.0
+2017-07-25,24.260000228881836,24.260000228881836,24.100000381469727,24.15999984741211,445045.0
+2017-07-26,24.200000762939453,24.3799991607666,24.059999465942383,24.079999923706055,1044792.0
+2017-07-27,24.079999923706055,24.139999389648438,24.0,24.100000381469727,652566.0
+2017-07-30,24.100000381469727,24.100000381469727,23.959999084472656,23.959999084472656,501201.0
+2017-07-31,23.940000534057617,23.959999084472656,23.81999969482422,23.84000015258789,475443.0
+2017-08-01,23.81999969482422,24.0,23.81999969482422,23.81999969482422,479866.0
+2017-08-02,23.959999084472656,23.959999084472656,23.81999969482422,23.899999618530273,334846.0
+2017-08-03,23.84000015258789,24.079999923706055,23.81999969482422,23.959999084472656,711053.0
+2017-08-06,23.899999618530273,24.219999313354492,23.899999618530273,24.040000915527344,896517.0
+2017-08-07,24.040000915527344,24.260000228881836,24.0,24.1200008392334,710001.0
+2017-08-08,24.100000381469727,24.260000228881836,23.979999542236328,23.979999542236328,1245639.0
+2017-08-09,24.020000457763672,24.219999313354492,23.940000534057617,24.020000457763672,834654.0
+2017-08-10,24.040000915527344,24.059999465942383,23.8799991607666,23.899999618530273,917959.0
+2017-08-13,23.899999618530273,23.920000076293945,23.799999237060547,23.81999969482422,630103.0
+2017-08-14,23.84000015258789,23.860000610351562,23.440000534057617,23.5,961094.0
+2017-08-15,23.5,23.6200008392334,23.31999969482422,23.440000534057617,750729.0
+2017-08-16,23.440000534057617,23.5,23.040000915527344,23.18000030517578,846405.0
+2017-08-17,23.1200008392334,23.959999084472656,23.1200008392334,23.600000381469727,831656.0
+2017-08-20,23.8799991607666,23.899999618530273,23.600000381469727,23.600000381469727,578559.0
+2017-08-21,23.600000381469727,23.700000762939453,23.520000457763672,23.559999465942383,974509.0
+2017-08-22,23.579999923706055,23.719999313354492,23.579999923706055,23.600000381469727,707050.0
+2017-08-23,23.559999465942383,23.760000228881836,23.440000534057617,23.540000915527344,838102.0
+2017-08-24,23.559999465942383,23.579999923706055,23.100000381469727,23.200000762939453,751234.0
+2017-08-27,23.219999313354492,23.34000015258789,23.15999984741211,23.260000228881836,418253.0
+2017-08-28,23.34000015258789,23.68000030517578,23.239999771118164,23.68000030517578,737012.0
+2017-08-29,23.600000381469727,23.81999969482422,23.420000076293945,23.639999389648438,1296884.0
+2017-08-30,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-08-31,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-09-03,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-09-04,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-09-05,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-09-06,23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0.0
+2017-09-07,23.760000228881836,23.940000534057617,23.739999771118164,23.799999237060547,809697.0
+2017-09-10,23.799999237060547,24.020000457763672,23.780000686645508,23.799999237060547,785070.0
+2017-09-11,23.979999542236328,24.0,23.799999237060547,23.979999542236328,1184782.0
+2017-09-12,24.0,24.15999984741211,23.799999237060547,23.84000015258789,1181835.0
+2017-09-13,23.84000015258789,23.84000015258789,23.479999542236328,23.479999542236328,1272635.0
+2017-09-14,23.5,23.5,23.399999618530273,23.440000534057617,781518.0
+2017-09-17,23.5,23.920000076293945,23.5,23.799999237060547,846561.0
+2017-09-18,23.799999237060547,24.0,23.68000030517578,23.84000015258789,1271791.0
+2017-09-19,23.84000015258789,24.079999923706055,23.760000228881836,23.799999237060547,970209.0
+2017-09-20,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2017-09-21,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2017-09-24,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2017-09-25,23.700000762939453,24.0,23.579999923706055,23.81999969482422,1241317.0
+2017-09-26,23.799999237060547,24.020000457763672,23.760000228881836,23.760000228881836,1273714.0
+2017-09-27,24.0,24.0,23.700000762939453,23.700000762939453,612692.0
+2017-09-28,23.739999771118164,23.940000534057617,23.579999923706055,23.940000534057617,995212.0
+2017-10-01,23.68000030517578,23.899999618530273,23.65999984741211,23.739999771118164,767186.0
+2017-10-02,23.739999771118164,23.860000610351562,23.600000381469727,23.68000030517578,714569.0
+2017-10-03,23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0.0
+2017-10-04,24.139999389648438,24.459999084472656,24.139999389648438,24.459999084472656,2030811.0
+2017-10-05,24.5,24.65999984741211,24.399999618530273,24.559999465942383,1245692.0
+2017-10-08,24.5,24.639999389648438,24.0,24.139999389648438,1060739.0
+2017-10-09,23.959999084472656,24.18000030517578,23.700000762939453,23.700000762939453,983205.0
+2017-10-10,23.719999313354492,24.020000457763672,23.68000030517578,23.700000762939453,943619.0
+2017-10-11,23.760000228881836,23.8799991607666,22.600000381469727,22.899999618530273,1796785.0
+2017-10-12,23.0,23.219999313354492,22.68000030517578,23.200000762939453,1721602.0
+2017-10-15,23.059999465942383,23.18000030517578,22.68000030517578,22.68000030517578,924287.0
+2017-10-16,22.799999237060547,23.139999389648438,22.719999313354492,23.139999389648438,801975.0
+2017-10-17,23.18000030517578,23.799999237060547,23.020000457763672,23.68000030517578,747606.0
+2017-10-18,23.68000030517578,23.700000762939453,23.440000534057617,23.479999542236328,309887.0
+2017-10-19,23.459999084472656,24.18000030517578,23.459999084472656,23.959999084472656,1533276.0
+2017-10-22,24.0,24.15999984741211,23.760000228881836,23.799999237060547,790821.0
+2017-10-23,23.84000015258789,24.100000381469727,23.68000030517578,24.020000457763672,1431897.0
+2017-10-24,24.020000457763672,25.200000762939453,22.34000015258789,22.600000381469727,6691066.0
+2017-10-25,22.799999237060547,23.799999237060547,22.739999771118164,23.479999542236328,2155047.0
+2017-10-26,23.540000915527344,23.639999389648438,23.200000762939453,23.600000381469727,1304934.0
+2017-10-29,23.799999237060547,24.639999389648438,23.5,24.139999389648438,3578104.0
+2017-10-30,23.979999542236328,24.239999771118164,23.81999969482422,23.959999084472656,1411949.0
+2017-10-31,23.739999771118164,24.65999984741211,23.739999771118164,24.299999237060547,3879929.0
+2017-11-01,24.18000030517578,24.399999618530273,24.020000457763672,24.260000228881836,899738.0
+2017-11-02,24.200000762939453,24.299999237060547,24.100000381469727,24.200000762939453,800907.0
+2017-11-05,23.959999084472656,24.31999969482422,23.200000762939453,24.31999969482422,1336844.0
+2017-11-06,24.399999618530273,24.5,23.799999237060547,24.399999618530273,2876260.0
+2017-11-07,24.440000534057617,24.459999084472656,23.979999542236328,24.420000076293945,4814179.0
+2017-11-08,24.399999618530273,24.399999618530273,24.100000381469727,24.34000015258789,1659926.0
+2017-11-09,24.299999237060547,24.299999237060547,23.940000534057617,24.219999313354492,1791805.0
+2017-11-12,24.280000686645508,24.280000686645508,23.899999618530273,24.200000762939453,1435424.0
+2017-11-13,24.15999984741211,24.299999237060547,23.979999542236328,24.260000228881836,1526780.0
+2017-11-14,24.100000381469727,24.219999313354492,24.0,24.0,611738.0
+2017-11-15,24.0,24.059999465942383,23.920000076293945,23.920000076293945,875342.0
+2017-11-16,23.959999084472656,24.040000915527344,23.860000610351562,24.040000915527344,1224847.0
+2017-11-19,24.0,24.0,23.799999237060547,23.799999237060547,580648.0
+2017-11-20,23.81999969482422,23.84000015258789,23.520000457763672,23.600000381469727,836650.0
+2017-11-21,23.520000457763672,23.65999984741211,23.299999237060547,23.420000076293945,613284.0
+2017-11-22,23.6200008392334,24.0,23.420000076293945,24.0,1145944.0
+2017-11-23,24.0,24.15999984741211,23.920000076293945,24.059999465942383,924658.0
+2017-11-26,24.040000915527344,24.200000762939453,24.040000915527344,24.15999984741211,388808.0
+2017-11-27,24.15999984741211,24.239999771118164,24.079999923706055,24.18000030517578,909480.0
+2017-11-28,24.15999984741211,24.239999771118164,24.15999984741211,24.18000030517578,628523.0
+2017-11-29,24.219999313354492,24.219999313354492,24.079999923706055,24.079999923706055,443628.0
+2017-11-30,24.18000030517578,24.18000030517578,23.959999084472656,24.040000915527344,903031.0
+2017-12-03,24.100000381469727,24.420000076293945,24.100000381469727,24.239999771118164,1415248.0
+2017-12-04,24.280000686645508,24.520000457763672,24.280000686645508,24.3799991607666,1241047.0
+2017-12-05,24.260000228881836,24.3799991607666,24.18000030517578,24.239999771118164,455989.0
+2017-12-06,24.280000686645508,24.31999969482422,24.139999389648438,24.139999389648438,462426.0
+2017-12-07,24.139999389648438,24.280000686645508,23.920000076293945,24.040000915527344,1453461.0
+2017-12-10,24.15999984741211,24.18000030517578,23.979999542236328,24.0,1214047.0
+2017-12-11,24.100000381469727,24.959999084472656,24.059999465942383,24.780000686645508,3908776.0
+2017-12-12,24.81999969482422,25.850000381469727,24.81999969482422,25.5,4204166.0
+2017-12-13,24.0,24.399999618530273,22.920000076293945,22.940000534057617,18017807.0
+2017-12-14,22.979999542236328,23.020000457763672,21.1200008392334,21.799999237060547,9647970.0
+2017-12-17,21.899999618530273,22.299999237060547,21.899999618530273,21.979999542236328,2427504.0
+2017-12-18,22.059999465942383,22.100000381469727,21.959999084472656,22.040000915527344,1680751.0
+2017-12-19,22.100000381469727,22.15999984741211,21.8799991607666,21.940000534057617,2829586.0
+2017-12-20,22.040000915527344,22.040000915527344,21.65999984741211,21.81999969482422,1748707.0
+2017-12-21,21.899999618530273,21.899999618530273,21.5,21.540000915527344,1647608.0
+2017-12-24,21.540000915527344,21.540000915527344,20.860000610351562,20.899999618530273,2222867.0
+2017-12-25,20.899999618530273,20.899999618530273,19.760000228881836,19.899999618530273,5063104.0
+2017-12-26,19.920000076293945,20.280000686645508,19.899999618530273,20.200000762939453,3682209.0
+2017-12-27,20.239999771118164,21.059999465942383,20.239999771118164,21.0,4795767.0
+2017-12-28,21.100000381469727,21.420000076293945,20.899999618530273,21.059999465942383,2076409.0
+2017-12-31,21.059999465942383,21.15999984741211,20.920000076293945,21.059999465942383,960681.0
+2018-01-01,21.0,21.0,20.5,20.65999984741211,1055528.0
+2018-01-02,20.6200008392334,20.639999389648438,20.5,20.540000915527344,560109.0
+2018-01-03,20.540000915527344,20.920000076293945,20.5,20.719999313354492,607737.0
+2018-01-04,20.780000686645508,20.799999237060547,20.600000381469727,20.65999984741211,935747.0
+2018-01-07,20.760000228881836,21.100000381469727,20.600000381469727,21.020000457763672,1726370.0
+2018-01-08,21.0,21.040000915527344,20.860000610351562,20.860000610351562,1143555.0
+2018-01-09,20.920000076293945,20.959999084472656,20.579999923706055,20.600000381469727,1052609.0
+2018-01-10,20.639999389648438,20.639999389648438,20.479999542236328,20.540000915527344,948712.0
+2018-01-11,20.540000915527344,20.579999923706055,20.440000534057617,20.459999084472656,916982.0
+2018-01-14,20.700000762939453,20.700000762939453,20.5,20.6200008392334,1694601.0
+2018-01-15,20.68000030517578,21.100000381469727,20.68000030517578,20.979999542236328,2409604.0
+2018-01-16,21.020000457763672,21.18000030517578,20.959999084472656,20.979999542236328,1878237.0
+2018-01-17,21.079999923706055,21.079999923706055,20.899999618530273,20.940000534057617,1126396.0
+2018-01-18,20.959999084472656,21.020000457763672,20.81999969482422,21.0,1037035.0
+2018-01-21,21.0,21.100000381469727,20.799999237060547,20.84000015258789,591726.0
+2018-01-22,20.860000610351562,20.8799991607666,20.739999771118164,20.780000686645508,479790.0
+2018-01-23,20.780000686645508,20.84000015258789,20.639999389648438,20.68000030517578,632119.0
+2018-01-24,20.600000381469727,20.65999984741211,20.399999618530273,20.579999923706055,852341.0
+2018-01-25,20.520000457763672,20.65999984741211,20.520000457763672,20.639999389648438,532370.0
+2018-01-28,20.68000030517578,20.8799991607666,20.600000381469727,20.780000686645508,754586.0
+2018-01-29,20.860000610351562,20.899999618530273,20.760000228881836,20.780000686645508,491652.0
+2018-01-30,20.8799991607666,21.079999923706055,20.739999771118164,20.940000534057617,1300722.0
+2018-01-31,20.979999542236328,21.0,20.739999771118164,20.860000610351562,1809613.0
+2018-02-01,20.860000610351562,20.940000534057617,20.799999237060547,20.899999618530273,809588.0
+2018-02-04,20.84000015258789,20.8799991607666,20.739999771118164,20.81999969482422,859738.0
+2018-02-05,20.739999771118164,20.760000228881836,20.540000915527344,20.540000915527344,1739042.0
+2018-02-06,20.5,20.5,20.0,20.200000762939453,1266793.0
+2018-02-07,20.31999969482422,20.520000457763672,19.979999542236328,20.020000457763672,1752774.0
+2018-02-08,20.040000915527344,20.420000076293945,19.959999084472656,20.100000381469727,1754275.0
+2018-02-11,20.0,20.280000686645508,19.8799991607666,19.979999542236328,1039821.0
+2018-02-12,19.899999618530273,20.18000030517578,19.899999618530273,20.100000381469727,1097458.0
+2018-02-13,20.079999923706055,20.139999389648438,19.899999618530273,19.940000534057617,1164298.0
+2018-02-14,19.940000534057617,20.0,19.8799991607666,19.899999618530273,848651.0
+2018-02-15,19.959999084472656,20.200000762939453,19.940000534057617,20.15999984741211,1053126.0
+2018-02-18,20.299999237060547,20.299999237060547,20.0,20.299999237060547,1382676.0
+2018-02-19,20.239999771118164,20.559999465942383,20.1200008392334,20.540000915527344,1610590.0
+2018-02-20,20.559999465942383,20.760000228881836,20.5,20.700000762939453,1803730.0
+2018-02-21,20.719999313354492,20.81999969482422,20.540000915527344,20.600000381469727,700271.0
+2018-02-22,20.579999923706055,20.68000030517578,20.34000015258789,20.479999542236328,1058893.0
+2018-02-25,20.5,20.65999984741211,20.440000534057617,20.459999084472656,544405.0
+2018-02-26,20.440000534057617,20.559999465942383,20.31999969482422,20.31999969482422,893207.0
+2018-02-27,20.420000076293945,20.420000076293945,20.260000228881836,20.399999618530273,516089.0
+2018-02-28,20.299999237060547,20.399999618530273,20.0,20.18000030517578,1039755.0
+2018-03-01,20.260000228881836,20.260000228881836,20.040000915527344,20.139999389648438,772030.0
+2018-03-04,20.059999465942383,20.100000381469727,19.979999542236328,19.979999542236328,1036137.0
+2018-03-05,19.979999542236328,20.040000915527344,19.899999618530273,20.0,826145.0
+2018-03-06,20.059999465942383,20.219999313354492,20.0,20.139999389648438,776361.0
+2018-03-07,20.139999389648438,20.299999237060547,20.079999923706055,20.219999313354492,750891.0
+2018-03-08,20.200000762939453,20.299999237060547,20.15999984741211,20.15999984741211,1265438.0
+2018-03-11,20.200000762939453,20.3799991607666,20.200000762939453,20.31999969482422,1736872.0
+2018-03-12,20.420000076293945,20.979999542236328,20.299999237060547,20.84000015258789,3601885.0
+2018-03-13,20.81999969482422,21.0,20.780000686645508,20.8799991607666,1933397.0
+2018-03-14,20.84000015258789,21.260000228881836,20.84000015258789,21.18000030517578,2933088.0
+2018-03-15,21.200000762939453,21.200000762939453,20.899999618530273,21.200000762939453,1427364.0
+2018-03-18,21.200000762939453,21.200000762939453,21.0,21.059999465942383,583280.0
+2018-03-19,21.100000381469727,21.1200008392334,20.959999084472656,21.100000381469727,613250.0
+2018-03-20,20.959999084472656,21.1200008392334,20.959999084472656,21.040000915527344,971077.0
+2018-03-21,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0
+2018-03-22,20.200000762939453,20.459999084472656,20.200000762939453,20.34000015258789,2709121.0
+2018-03-25,20.299999237060547,20.360000610351562,20.059999465942383,20.200000762939453,1351680.0
+2018-03-26,20.200000762939453,20.479999542236328,20.139999389648438,20.479999542236328,1353248.0
+2018-03-27,20.65999984741211,21.0,20.520000457763672,21.0,2905721.0
+2018-03-28,21.0,21.360000610351562,21.0,21.260000228881836,2716259.0
+2018-03-29,21.299999237060547,21.34000015258789,20.639999389648438,20.639999389648438,2282039.0
+2018-04-01,20.68000030517578,20.899999618530273,20.600000381469727,20.639999389648438,736483.0
+2018-04-02,20.6200008392334,20.639999389648438,20.5,20.579999923706055,857449.0
+2018-04-03,20.520000457763672,20.559999465942383,20.420000076293945,20.520000457763672,1069989.0
+2018-04-04,20.520000457763672,20.65999984741211,20.479999542236328,20.639999389648438,898019.0
+2018-04-05,20.65999984741211,20.84000015258789,20.639999389648438,20.739999771118164,1011984.0
+2018-04-08,20.65999984741211,20.799999237060547,20.6200008392334,20.739999771118164,628954.0
+2018-04-09,20.799999237060547,21.059999465942383,20.780000686645508,20.920000076293945,1629869.0
+2018-04-10,21.0,21.0,20.799999237060547,20.799999237060547,964908.0
+2018-04-11,20.860000610351562,20.940000534057617,20.31999969482422,20.479999542236328,1520083.0
+2018-04-12,20.399999618530273,20.520000457763672,20.280000686645508,20.440000534057617,1099438.0
+2018-04-15,20.520000457763672,20.81999969482422,20.520000457763672,20.81999969482422,773301.0
+2018-04-16,20.84000015258789,20.860000610351562,20.760000228881836,20.81999969482422,966453.0
+2018-04-17,20.84000015258789,21.239999771118164,20.799999237060547,21.1200008392334,3470441.0
+2018-04-18,21.15999984741211,21.5,21.1200008392334,21.5,2606848.0
+2018-04-19,21.479999542236328,21.719999313354492,21.360000610351562,21.5,3370004.0
+2018-04-22,21.5,21.84000015258789,21.440000534057617,21.760000228881836,1939140.0
+2018-04-23,21.739999771118164,22.3799991607666,21.719999313354492,22.299999237060547,4315052.0
+2018-04-24,22.399999618530273,22.700000762939453,22.3799991607666,22.600000381469727,3046239.0
+2018-04-25,22.600000381469727,22.760000228881836,22.440000534057617,22.579999923706055,1958024.0
+2018-04-26,22.65999984741211,22.799999237060547,22.559999465942383,22.799999237060547,1704602.0
+2018-04-29,22.799999237060547,23.200000762939453,22.739999771118164,23.18000030517578,2234835.0
+2018-04-30,23.200000762939453,23.440000534057617,22.8799991607666,22.959999084472656,2361233.0
+2018-05-01,23.0,23.0,22.299999237060547,22.559999465942383,1610819.0
+2018-05-02,22.579999923706055,22.65999984741211,22.040000915527344,22.139999389648438,1739438.0
+2018-05-03,22.040000915527344,22.600000381469727,21.799999237060547,22.600000381469727,1425421.0
+2018-05-06,22.600000381469727,22.899999618530273,22.219999313354492,22.459999084472656,1658792.0
+2018-05-07,22.200000762939453,22.280000686645508,21.700000762939453,21.799999237060547,2719310.0
+2018-05-08,21.700000762939453,21.760000228881836,20.959999084472656,21.200000762939453,1869209.0
+2018-05-09,20.799999237060547,21.0,20.520000457763672,20.780000686645508,1643015.0
+2018-05-10,20.799999237060547,21.219999313354492,20.600000381469727,21.200000762939453,1634153.0
+2018-05-13,21.219999313354492,21.739999771118164,21.219999313354492,21.639999389648438,1124685.0
+2018-05-14,21.520000457763672,21.799999237060547,21.520000457763672,21.559999465942383,1224253.0
+2018-05-15,21.559999465942383,21.739999771118164,21.0,21.0,1500238.0
+2018-05-16,21.0,21.100000381469727,20.639999389648438,20.760000228881836,1190491.0
+2018-05-17,20.799999237060547,21.0,20.780000686645508,20.979999542236328,620166.0
+2018-05-20,20.899999618530273,21.15999984741211,20.899999618530273,21.020000457763672,665581.0
+2018-05-21,21.020000457763672,21.200000762939453,21.020000457763672,21.200000762939453,477445.0
+2018-05-22,21.200000762939453,21.260000228881836,21.040000915527344,21.239999771118164,516106.0
+2018-05-23,21.200000762939453,21.559999465942383,21.200000762939453,21.3799991607666,609489.0
+2018-05-24,21.3799991607666,21.579999923706055,21.299999237060547,21.399999618530273,576768.0
+2018-05-27,21.399999618530273,21.399999618530273,21.100000381469727,21.139999389648438,520238.0
+2018-05-28,21.1200008392334,21.299999237060547,21.0,21.079999923706055,700412.0
+2018-05-29,21.059999465942383,21.18000030517578,21.059999465942383,21.059999465942383,725665.0
+2018-05-30,21.059999465942383,21.200000762939453,20.920000076293945,21.100000381469727,1130309.0
+2018-05-31,21.100000381469727,21.5,21.100000381469727,21.5,1226442.0
+2018-06-03,21.600000381469727,22.100000381469727,21.559999465942383,22.0,2359750.0
+2018-06-04,22.020000457763672,22.18000030517578,21.799999237060547,21.799999237060547,1873615.0
+2018-06-05,21.799999237060547,22.280000686645508,21.760000228881836,22.280000686645508,1154967.0
+2018-06-06,22.200000762939453,22.600000381469727,22.200000762939453,22.399999618530273,1489605.0
+2018-06-07,22.399999618530273,22.5,22.239999771118164,22.420000076293945,819508.0
+2018-06-10,22.399999618530273,22.399999618530273,22.139999389648438,22.15999984741211,642120.0
+2018-06-11,22.1200008392334,22.520000457763672,21.899999618530273,21.940000534057617,718745.0
+2018-06-12,22.200000762939453,22.200000762939453,21.780000686645508,22.079999923706055,710244.0
+2018-06-13,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-14,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-17,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-18,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-19,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-20,22.219999313354492,22.219999313354492,21.700000762939453,21.739999771118164,611119.0
+2018-06-21,21.799999237060547,21.860000610351562,21.639999389648438,21.84000015258789,1010928.0
+2018-06-24,21.899999618530273,22.100000381469727,21.8799991607666,21.979999542236328,805386.0
+2018-06-25,22.059999465942383,22.059999465942383,21.540000915527344,21.68000030517578,1396199.0
+2018-06-26,21.360000610351562,21.360000610351562,21.0,21.100000381469727,935379.0
+2018-06-27,21.040000915527344,21.139999389648438,21.0,21.020000457763672,1107307.0
+2018-06-28,21.0,21.040000915527344,20.799999237060547,20.81999969482422,1271335.0
+2018-07-01,20.860000610351562,20.979999542236328,20.780000686645508,20.799999237060547,799986.0
+2018-07-02,20.860000610351562,20.899999618530273,20.639999389648438,20.639999389648438,514829.0
+2018-07-03,20.739999771118164,20.739999771118164,20.5,20.65999984741211,650118.0
+2018-07-04,20.700000762939453,20.700000762939453,20.5,20.540000915527344,570311.0
+2018-07-05,20.540000915527344,20.600000381469727,20.459999084472656,20.5,555266.0
+2018-07-08,20.5,20.600000381469727,20.31999969482422,20.540000915527344,754450.0
+2018-07-09,20.579999923706055,20.860000610351562,20.420000076293945,20.84000015258789,865887.0
+2018-07-10,20.8799991607666,21.059999465942383,20.81999969482422,20.8799991607666,1053405.0
+2018-07-11,20.979999542236328,20.979999542236328,20.760000228881836,20.84000015258789,691807.0
+2018-07-12,20.760000228881836,20.899999618530273,20.700000762939453,20.81999969482422,607549.0
+2018-07-15,20.84000015258789,20.979999542236328,20.799999237060547,20.81999969482422,362949.0
+2018-07-16,20.8799991607666,21.100000381469727,20.799999237060547,21.100000381469727,848258.0
+2018-07-17,21.079999923706055,21.079999923706055,20.760000228881836,20.899999618530273,875454.0
+2018-07-18,20.940000534057617,21.059999465942383,20.81999969482422,20.899999618530273,713105.0
+2018-07-19,20.959999084472656,21.020000457763672,20.920000076293945,21.020000457763672,542536.0
+2018-07-22,21.059999465942383,21.079999923706055,20.940000534057617,20.940000534057617,520116.0
+2018-07-23,20.940000534057617,20.979999542236328,20.760000228881836,20.799999237060547,1022437.0
+2018-07-24,20.799999237060547,20.8799991607666,20.700000762939453,20.700000762939453,421090.0
+2018-07-25,20.600000381469727,20.700000762939453,20.399999618530273,20.459999084472656,898266.0
+2018-07-26,20.440000534057617,20.579999923706055,20.3799991607666,20.399999618530273,689204.0
+2018-07-29,20.34000015258789,20.34000015258789,19.219999313354492,19.520000457763672,2427347.0
+2018-07-30,19.440000534057617,19.520000457763672,19.280000686645508,19.360000610351562,1266365.0
+2018-07-31,19.360000610351562,19.579999923706055,19.15999984741211,19.18000030517578,1594769.0
+2018-08-01,19.18000030517578,19.299999237060547,18.780000686645508,18.81999969482422,2403110.0
+2018-08-02,18.799999237060547,18.979999542236328,18.700000762939453,18.81999969482422,1195462.0
+2018-08-05,18.899999618530273,19.139999389648438,18.81999969482422,18.959999084472656,1520051.0
+2018-08-06,19.0,19.0,18.700000762939453,18.719999313354492,1668361.0
+2018-08-07,18.780000686645508,18.84000015258789,18.440000534057617,18.559999465942383,1804208.0
+2018-08-08,18.559999465942383,18.700000762939453,18.559999465942383,18.600000381469727,962620.0
+2018-08-09,18.600000381469727,18.639999389648438,18.020000457763672,18.020000457763672,2586586.0
+2018-08-12,18.020000457763672,18.18000030517578,17.760000228881836,17.760000228881836,2179333.0
+2018-08-13,17.860000610351562,17.8799991607666,17.65999984741211,17.799999237060547,1726746.0
+2018-08-14,17.799999237060547,17.979999542236328,17.739999771118164,17.920000076293945,894640.0
+2018-08-15,17.979999542236328,18.299999237060547,17.920000076293945,18.299999237060547,937722.0
+2018-08-16,18.31999969482422,18.399999618530273,18.219999313354492,18.399999618530273,732542.0
+2018-08-19,18.31999969482422,18.399999618530273,18.219999313354492,18.399999618530273,732542.0
+2018-08-20,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2018-08-21,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2018-08-22,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2018-08-23,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2018-08-26,18.399999618530273,18.5,18.399999618530273,18.479999542236328,541393.0
+2018-08-27,18.5,18.559999465942383,18.31999969482422,18.399999618530273,826936.0
+2018-08-28,18.399999618530273,18.399999618530273,18.139999389648438,18.239999771118164,670851.0
+2018-08-29,18.239999771118164,18.360000610351562,18.100000381469727,18.219999313354492,718057.0
+2018-08-30,18.15999984741211,18.15999984741211,17.81999969482422,18.059999465942383,1063457.0
+2018-09-02,18.059999465942383,18.059999465942383,17.719999313354492,17.81999969482422,591478.0
+2018-09-03,17.860000610351562,17.899999618530273,17.68000030517578,17.899999618530273,569394.0
+2018-09-04,17.979999542236328,18.059999465942383,17.760000228881836,17.760000228881836,1266009.0
+2018-09-05,17.81999969482422,17.8799991607666,16.639999389648438,17.100000381469727,1264078.0
+2018-09-06,17.139999389648438,17.459999084472656,16.84000015258789,17.079999923706055,1339467.0
+2018-09-09,17.079999923706055,17.139999389648438,16.940000534057617,17.100000381469727,470808.0
+2018-09-10,17.15999984741211,17.18000030517578,16.860000610351562,17.0,1081870.0
+2018-09-11,17.0,17.0,16.799999237060547,16.940000534057617,947422.0
+2018-09-12,16.940000534057617,16.979999542236328,16.68000030517578,16.739999771118164,1107093.0
+2018-09-13,16.739999771118164,16.860000610351562,16.639999389648438,16.639999389648438,1003859.0
+2018-09-16,16.739999771118164,16.739999771118164,16.360000610351562,16.399999618530273,918271.0
+2018-09-17,16.440000534057617,16.440000534057617,15.960000038146973,16.079999923706055,3199714.0
+2018-09-18,16.139999389648438,16.139999389648438,15.9399995803833,15.979999542236328,2232867.0
+2018-09-19,16.020000457763672,16.219999313354492,16.0,16.200000762939453,2091803.0
+2018-09-20,16.239999771118164,16.479999542236328,16.219999313354492,16.239999771118164,2754651.0
+2018-09-23,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2018-09-24,16.239999771118164,16.479999542236328,16.219999313354492,16.239999771118164,2754651.0
+2018-09-25,16.239999771118164,16.520000457763672,16.200000762939453,16.459999084472656,1845987.0
+2018-09-26,16.520000457763672,16.579999923706055,16.139999389648438,16.15999984741211,1748905.0
+2018-09-27,16.15999984741211,16.15999984741211,15.920000076293945,15.960000038146973,3195696.0
+2018-09-30,16.020000457763672,16.100000381469727,15.960000038146973,16.020000457763672,1795411.0
+2018-10-01,16.040000915527344,16.100000381469727,15.9399995803833,16.0,2445799.0
+2018-10-02,16.020000457763672,16.200000762939453,16.020000457763672,16.18000030517578,2378592.0
+2018-10-03,16.200000762939453,16.239999771118164,16.040000915527344,16.239999771118164,2078264.0
+2018-10-04,16.239999771118164,16.34000015258789,16.15999984741211,16.219999313354492,1535342.0
+2018-10-07,16.239999771118164,16.299999237060547,16.040000915527344,16.100000381469727,837486.0
+2018-10-08,16.100000381469727,16.200000762939453,16.040000915527344,16.15999984741211,979551.0
+2018-10-09,15.979999542236328,16.15999984741211,15.979999542236328,16.040000915527344,1473501.0
+2018-10-10,16.020000457763672,16.059999465942383,15.979999542236328,16.040000915527344,1221649.0
+2018-10-11,15.960000038146973,15.960000038146973,15.479999542236328,15.640000343322754,1909981.0
+2018-10-14,,,,,
+2018-10-15,15.239999771118164,15.600000381469727,15.199999809265137,15.460000038146973,2485066.0
+2018-10-16,15.319999694824219,15.800000190734863,14.960000038146973,15.699999809265137,3362746.0
+2018-10-17,15.699999809265137,15.880000114440918,15.600000381469727,15.600000381469727,1121376.0
+2018-10-18,15.699999809265137,15.739999771118164,15.479999542236328,15.619999885559082,1454229.0
+2018-10-21,15.0,15.199999809265137,14.779999732971191,15.0,1705096.0
+2018-10-22,15.0,15.0,14.460000038146973,14.460000038146973,1811801.0
+2018-10-23,14.460000038146973,14.9399995803833,14.380000114440918,14.600000381469727,1569285.0
+2018-10-24,14.5,14.779999732971191,14.5,14.539999961853027,1063637.0
+2018-10-25,14.5,14.739999771118164,14.380000114440918,14.5600004196167,2269088.0
+2018-10-28,14.619999885559082,14.65999984741211,14.5600004196167,14.619999885559082,1400367.0
+2018-10-29,14.65999984741211,14.979999542236328,14.640000343322754,14.800000190734863,3463066.0
+2018-10-30,14.859999656677246,14.979999542236328,14.800000190734863,14.84000015258789,2201560.0
+2018-10-31,14.899999618530273,14.920000076293945,14.859999656677246,14.880000114440918,2863320.0
+2018-11-01,14.880000114440918,14.9399995803833,14.859999656677246,14.859999656677246,2058181.0
+2018-11-04,14.859999656677246,14.899999618530273,14.800000190734863,14.819999694824219,1084098.0
+2018-11-05,14.819999694824219,14.859999656677246,14.699999809265137,14.760000228881836,1066745.0
+2018-11-06,14.779999732971191,14.84000015258789,14.720000267028809,14.800000190734863,640140.0
+2018-11-07,14.819999694824219,14.899999618530273,14.680000305175781,14.680000305175781,1817602.0
+2018-11-08,14.699999809265137,14.739999771118164,14.34000015258789,14.460000038146973,2366476.0
+2018-11-11,14.600000381469727,14.739999771118164,14.479999542236328,14.5600004196167,2435682.0
+2018-11-12,14.5600004196167,14.699999809265137,14.5600004196167,14.699999809265137,1259365.0
+2018-11-13,14.699999809265137,14.880000114440918,14.640000343322754,14.880000114440918,1441358.0
+2018-11-14,14.84000015258789,14.84000015258789,14.640000343322754,14.720000267028809,1229848.0
+2018-11-15,14.739999771118164,14.760000228881836,14.619999885559082,14.699999809265137,1150033.0
+2018-11-18,14.699999809265137,14.699999809265137,14.5,14.520000457763672,1185880.0
+2018-11-19,14.520000457763672,14.65999984741211,14.479999542236328,14.5600004196167,818160.0
+2018-11-20,14.600000381469727,14.640000343322754,14.479999542236328,14.579999923706055,811485.0
+2018-11-21,14.5600004196167,14.619999885559082,14.520000457763672,14.579999923706055,802705.0
+2018-11-22,14.579999923706055,14.600000381469727,14.5,14.5600004196167,800624.0
+2018-11-25,14.5,14.579999923706055,14.420000076293945,14.460000038146973,717069.0
+2018-11-26,14.520000457763672,14.520000457763672,14.460000038146973,14.5,502725.0
+2018-11-27,14.5,14.5600004196167,14.5,14.5600004196167,493356.0
+2018-11-28,14.600000381469727,14.600000381469727,14.5,14.579999923706055,1142167.0
+2018-11-29,14.600000381469727,14.760000228881836,14.5600004196167,14.760000228881836,1147673.0
+2018-12-02,14.720000267028809,14.960000038146973,14.720000267028809,14.960000038146973,1758457.0
+2018-12-03,15.079999923706055,15.180000305175781,15.039999961853027,15.119999885559082,2432335.0
+2018-12-04,15.140000343322754,15.520000457763672,15.100000381469727,15.479999542236328,1821268.0
+2018-12-05,15.399999618530273,15.479999542236328,15.279999732971191,15.420000076293945,1151726.0
+2018-12-06,15.399999618530273,15.5600004196167,15.319999694824219,15.399999618530273,933492.0
+2018-12-09,15.399999618530273,15.5,15.34000015258789,15.380000114440918,819077.0
+2018-12-10,15.34000015258789,15.479999542236328,15.34000015258789,15.4399995803833,472544.0
+2018-12-11,15.399999618530273,15.539999961853027,15.380000114440918,15.539999961853027,874326.0
+2018-12-12,15.539999961853027,15.720000267028809,15.5,15.680000305175781,952992.0
+2018-12-13,15.699999809265137,15.859999656677246,15.699999809265137,15.779999732971191,1060486.0
+2018-12-16,15.779999732971191,15.819999694824219,15.65999984741211,15.699999809265137,934048.0
+2018-12-17,15.699999809265137,15.979999542236328,15.699999809265137,15.979999542236328,1361318.0
+2018-12-18,16.0,16.440000534057617,15.979999542236328,16.200000762939453,2237015.0
+2018-12-19,16.079999923706055,16.100000381469727,15.920000076293945,16.0,680043.0
+2018-12-20,16.0,16.059999465942383,15.15999984741211,15.300000190734863,1956442.0
+2018-12-23,15.180000305175781,15.180000305175781,14.9399995803833,15.039999961853027,1508791.0
+2018-12-24,15.0600004196167,15.220000267028809,15.039999961853027,15.100000381469727,1119980.0
+2018-12-25,15.0,15.140000343322754,14.779999732971191,15.100000381469727,1051409.0
+2018-12-26,15.100000381469727,15.279999732971191,15.0,15.119999885559082,725955.0
+2018-12-27,15.180000305175781,15.300000190734863,15.0,15.079999923706055,1022433.0
+2018-12-30,15.0600004196167,15.180000305175781,15.0600004196167,15.119999885559082,876066.0
+2018-12-31,15.140000343322754,15.15999984741211,15.0600004196167,15.140000343322754,647756.0
+2019-01-01,15.15999984741211,15.180000305175781,15.100000381469727,15.15999984741211,502989.0
+2019-01-02,15.140000343322754,15.15999984741211,15.100000381469727,15.15999984741211,409963.0
+2019-01-03,15.140000343322754,15.260000228881836,15.119999885559082,15.239999771118164,605210.0
+2019-01-06,15.260000228881836,15.260000228881836,15.119999885559082,15.180000305175781,969619.0
+2019-01-07,15.220000267028809,15.220000267028809,14.979999542236328,15.039999961853027,2985173.0
+2019-01-08,15.039999961853027,15.119999885559082,15.0,15.100000381469727,1442871.0
+2019-01-09,15.15999984741211,15.180000305175781,15.100000381469727,15.119999885559082,1537766.0
+2019-01-10,15.140000343322754,15.15999984741211,14.979999542236328,15.0600004196167,3000111.0
+2019-01-13,15.079999923706055,15.279999732971191,15.0,15.260000228881836,2567467.0
+2019-01-14,15.260000228881836,15.300000190734863,15.140000343322754,15.239999771118164,1628462.0
+2019-01-15,15.239999771118164,15.880000114440918,15.220000267028809,15.880000114440918,5204323.0
+2019-01-16,15.899999618530273,15.979999542236328,15.720000267028809,15.979999542236328,1857972.0
+2019-01-17,15.9399995803833,15.979999542236328,15.800000190734863,15.859999656677246,1503352.0
+2019-01-20,15.9399995803833,15.960000038146973,15.699999809265137,15.779999732971191,844448.0
+2019-01-21,15.779999732971191,15.779999732971191,15.399999618530273,15.739999771118164,1125649.0
+2019-01-22,15.520000457763672,15.800000190734863,15.520000457763672,15.720000267028809,1563974.0
+2019-01-23,15.720000267028809,15.84000015258789,15.619999885559082,15.819999694824219,1155473.0
+2019-01-24,15.84000015258789,15.84000015258789,15.699999809265137,15.760000228881836,939321.0
+2019-01-27,15.699999809265137,16.15999984741211,15.699999809265137,16.139999389648438,2919468.0
+2019-01-28,16.15999984741211,17.18000030517578,16.15999984741211,16.899999618530273,7234261.0
+2019-01-29,16.899999618530273,16.940000534057617,16.360000610351562,16.700000762939453,2885579.0
+2019-01-30,16.68000030517578,17.15999984741211,16.600000381469727,17.139999389648438,3180842.0
+2019-01-31,17.139999389648438,17.520000457763672,17.1200008392334,17.399999618530273,2587295.0
+2019-02-03,17.299999237060547,17.559999465942383,16.8799991607666,16.959999084472656,2921870.0
+2019-02-04,16.84000015258789,16.899999618530273,16.520000457763672,16.559999465942383,2382721.0
+2019-02-05,16.600000381469727,17.360000610351562,16.600000381469727,17.360000610351562,1732367.0
+2019-02-06,16.200000762939453,17.18000030517578,16.200000762939453,16.940000534057617,3612447.0
+2019-02-07,16.940000534057617,16.940000534057617,16.700000762939453,16.760000228881836,1356058.0
+2019-02-10,16.700000762939453,16.780000686645508,16.6200008392334,16.739999771118164,753586.0
+2019-02-11,16.700000762939453,16.739999771118164,16.600000381469727,16.65999984741211,937778.0
+2019-02-12,16.700000762939453,16.760000228881836,16.559999465942383,16.68000030517578,1245179.0
+2019-02-13,16.700000762939453,16.8799991607666,16.6200008392334,16.81999969482422,816781.0
+2019-02-14,16.84000015258789,16.860000610351562,16.65999984741211,16.799999237060547,767849.0
+2019-02-17,16.719999313354492,16.780000686645508,16.639999389648438,16.68000030517578,643524.0
+2019-02-18,16.739999771118164,16.760000228881836,16.68000030517578,16.760000228881836,585896.0
+2019-02-19,16.760000228881836,16.760000228881836,16.639999389648438,16.639999389648438,574279.0
+2019-02-20,16.700000762939453,16.799999237060547,16.65999984741211,16.799999237060547,370975.0
+2019-02-21,16.780000686645508,16.780000686645508,16.639999389648438,16.739999771118164,581707.0
+2019-02-24,16.700000762939453,16.739999771118164,16.65999984741211,16.739999771118164,435106.0
+2019-02-25,16.65999984741211,16.700000762939453,16.540000915527344,16.559999465942383,832087.0
+2019-02-26,16.600000381469727,16.65999984741211,16.5,16.600000381469727,713311.0
+2019-02-27,16.540000915527344,16.65999984741211,16.479999542236328,16.6200008392334,928232.0
+2019-02-28,16.600000381469727,16.6200008392334,16.420000076293945,16.520000457763672,1972367.0
+2019-03-03,16.520000457763672,16.520000457763672,16.459999084472656,16.479999542236328,742736.0
+2019-03-04,16.520000457763672,16.520000457763672,16.31999969482422,16.479999542236328,1222834.0
+2019-03-05,16.459999084472656,16.479999542236328,16.360000610351562,16.479999542236328,725577.0
+2019-03-06,16.479999542236328,16.520000457763672,16.399999618530273,16.479999542236328,653328.0
+2019-03-07,16.440000534057617,16.479999542236328,16.360000610351562,16.479999542236328,593012.0
+2019-03-10,16.479999542236328,16.5,16.3799991607666,16.3799991607666,381746.0
+2019-03-11,16.399999618530273,16.459999084472656,16.18000030517578,16.18000030517578,922502.0
+2019-03-12,16.280000686645508,16.31999969482422,16.18000030517578,16.31999969482422,950878.0
+2019-03-13,16.399999618530273,16.760000228881836,16.31999969482422,16.739999771118164,2179779.0
+2019-03-14,16.600000381469727,16.780000686645508,16.600000381469727,16.700000762939453,3482292.0
+2019-03-17,16.700000762939453,16.799999237060547,16.700000762939453,16.700000762939453,1770067.0
+2019-03-18,16.719999313354492,16.799999237060547,16.579999923706055,16.799999237060547,1474124.0
+2019-03-19,16.780000686645508,16.780000686645508,16.65999984741211,16.700000762939453,752481.0
+2019-03-20,16.600000381469727,16.739999771118164,16.600000381469727,16.739999771118164,1680661.0
+2019-03-21,16.700000762939453,16.760000228881836,16.639999389648438,16.65999984741211,1254534.0
+2019-03-24,16.65999984741211,16.65999984741211,16.5,16.559999465942383,1033205.0
+2019-03-25,16.559999465942383,16.600000381469727,16.520000457763672,16.579999923706055,740517.0
+2019-03-26,16.559999465942383,16.639999389648438,16.540000915527344,16.600000381469727,669035.0
+2019-03-27,16.600000381469727,16.6200008392334,16.520000457763672,16.600000381469727,812729.0
+2019-03-28,16.559999465942383,16.559999465942383,16.420000076293945,16.5,2579354.0
+2019-03-31,16.5,16.5,16.5,16.5,0.0
+2019-04-01,16.5,16.5,16.3799991607666,16.440000534057617,2413307.0
+2019-04-02,16.459999084472656,16.459999084472656,16.299999237060547,16.299999237060547,2439432.0
+2019-04-03,16.3799991607666,16.600000381469727,16.31999969482422,16.3799991607666,2695224.0
+2019-04-04,16.420000076293945,16.579999923706055,16.360000610351562,16.5,3398242.0
+2019-04-07,16.540000915527344,16.600000381469727,16.440000534057617,16.459999084472656,2920622.0
+2019-04-08,16.5,16.579999923706055,16.459999084472656,16.579999923706055,1915433.0
+2019-04-09,16.579999923706055,16.639999389648438,16.520000457763672,16.559999465942383,2525866.0
+2019-04-10,16.559999465942383,16.639999389648438,16.479999542236328,16.540000915527344,3108078.0
+2019-04-11,16.540000915527344,16.600000381469727,16.479999542236328,16.5,2072773.0
+2019-04-14,16.520000457763672,16.559999465942383,16.479999542236328,16.520000457763672,1282287.0
+2019-04-15,16.520000457763672,16.540000915527344,16.479999542236328,16.5,2636927.0
+2019-04-16,16.5,16.540000915527344,16.459999084472656,16.5,3175205.0
+2019-04-17,16.540000915527344,16.559999465942383,16.479999542236328,16.5,7106864.0
+2019-04-18,16.520000457763672,16.520000457763672,16.459999084472656,16.459999084472656,6024127.0
+2019-04-21,16.5,16.540000915527344,16.399999618530273,16.399999618530273,6004655.0
+2019-04-22,16.399999618530273,16.600000381469727,16.3799991607666,16.559999465942383,4196239.0
+2019-04-23,16.579999923706055,16.84000015258789,16.579999923706055,16.780000686645508,4787524.0
+2019-04-24,16.84000015258789,17.079999923706055,16.799999237060547,16.979999542236328,5406407.0
+2019-04-25,17.0,17.059999465942383,16.84000015258789,16.979999542236328,2470379.0
+2019-04-28,17.0,17.059999465942383,16.899999618530273,16.979999542236328,1856169.0
+2019-04-29,16.979999542236328,16.979999542236328,16.81999969482422,16.940000534057617,2135978.0
+2019-04-30,16.920000076293945,17.040000915527344,16.8799991607666,16.959999084472656,7528875.0
+2019-05-01,16.459999084472656,16.479999542236328,16.200000762939453,16.299999237060547,4642707.0
+2019-05-02,16.239999771118164,16.239999771118164,16.0,16.100000381469727,3863578.0
+2019-05-05,16.079999923706055,16.100000381469727,15.779999732971191,15.800000190734863,1983009.0
+2019-05-06,15.779999732971191,15.819999694824219,15.5,15.819999694824219,2147613.0
+2019-05-07,15.800000190734863,15.960000038146973,15.739999771118164,15.9399995803833,1734672.0
+2019-05-08,15.859999656677246,15.960000038146973,15.800000190734863,15.960000038146973,1720561.0
+2019-05-09,15.960000038146973,16.15999984741211,15.880000114440918,16.139999389648438,2628965.0
+2019-05-12,16.139999389648438,16.139999389648438,15.760000228881836,15.859999656677246,1375288.0
+2019-05-13,15.859999656677246,15.920000076293945,15.699999809265137,15.920000076293945,2633713.0
+2019-05-14,15.779999732971191,16.0,15.5600004196167,15.720000267028809,2729255.0
+2019-05-15,15.800000190734863,16.020000457763672,15.760000228881836,15.760000228881836,2853045.0
+2019-05-16,15.880000114440918,16.059999465942383,15.779999732971191,16.059999465942383,1947381.0
+2019-05-19,16.0,16.0,15.800000190734863,15.800000190734863,816874.0
+2019-05-20,15.800000190734863,15.979999542236328,15.779999732971191,15.979999542236328,2416193.0
+2019-05-21,15.979999542236328,16.0,15.819999694824219,15.859999656677246,1514250.0
+2019-05-22,15.960000038146973,16.200000762939453,15.880000114440918,15.899999618530273,2447620.0
+2019-05-23,15.920000076293945,16.1200008392334,15.899999618530273,16.100000381469727,2565483.0
+2019-05-26,16.0,16.040000915527344,15.880000114440918,15.880000114440918,1297327.0
+2019-05-27,15.9399995803833,16.139999389648438,15.920000076293945,16.139999389648438,2461878.0
+2019-05-28,16.040000915527344,17.079999923706055,16.040000915527344,17.079999923706055,33867841.0
+2019-05-29,16.860000610351562,17.079999923706055,16.0,16.0,4574984.0
+2019-05-30,16.020000457763672,16.1200008392334,15.9399995803833,16.100000381469727,1874931.0
+2019-06-02,16.020000457763672,16.1200008392334,15.9399995803833,16.100000381469727,1874931.0
+2019-06-03,16.020000457763672,16.1200008392334,15.9399995803833,16.100000381469727,1874931.0
+2019-06-04,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2019-06-05,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2019-06-06,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2019-06-09,16.040000915527344,16.260000228881836,16.040000915527344,16.239999771118164,1569056.0
+2019-06-10,16.219999313354492,16.940000534057617,16.219999313354492,16.940000534057617,3191581.0
+2019-06-11,16.84000015258789,17.100000381469727,16.81999969482422,17.100000381469727,3988016.0
+2019-06-12,16.920000076293945,17.100000381469727,16.920000076293945,17.100000381469727,2961908.0
+2019-06-13,17.0,17.0,16.860000610351562,17.0,1431112.0
+2019-06-16,17.0,17.079999923706055,16.81999969482422,17.0,1270855.0
+2019-06-17,17.0,17.459999084472656,17.0,17.31999969482422,5391158.0
+2019-06-18,17.3799991607666,17.6200008392334,17.299999237060547,17.5,4062612.0
+2019-06-19,17.520000457763672,17.780000686645508,17.420000076293945,17.700000762939453,3243459.0
+2019-06-20,17.700000762939453,17.920000076293945,17.399999618530273,17.84000015258789,10232664.0
+2019-06-23,17.700000762939453,17.8799991607666,17.420000076293945,17.600000381469727,881944.0
+2019-06-24,17.5,17.780000686645508,17.420000076293945,17.780000686645508,1624822.0
+2019-06-25,17.799999237060547,18.3799991607666,17.739999771118164,18.3799991607666,4159674.0
+2019-06-26,18.299999237060547,19.0,18.239999771118164,18.8799991607666,4631552.0
+2019-06-27,18.899999618530273,19.0,18.579999923706055,18.700000762939453,2303819.0
+2019-06-30,18.739999771118164,18.8799991607666,18.540000915527344,18.559999465942383,742582.0
+2019-07-01,18.520000457763672,18.700000762939453,18.399999618530273,18.399999618530273,1287296.0
+2019-07-02,18.479999542236328,18.479999542236328,18.299999237060547,18.399999618530273,823017.0
+2019-07-03,18.34000015258789,18.399999618530273,18.200000762939453,18.280000686645508,907150.0
+2019-07-04,18.219999313354492,18.260000228881836,18.020000457763672,18.219999313354492,619682.0
+2019-07-07,18.139999389648438,18.15999984741211,18.059999465942383,18.139999389648438,288403.0
+2019-07-08,18.020000457763672,18.719999313354492,18.020000457763672,18.719999313354492,1435655.0
+2019-07-09,18.6200008392334,18.979999542236328,18.6200008392334,18.979999542236328,826451.0
+2019-07-10,18.860000610351562,18.979999542236328,18.860000610351562,18.979999542236328,483522.0
+2019-07-11,18.84000015258789,19.979999542236328,18.84000015258789,19.68000030517578,3174834.0
+2019-07-14,19.639999389648438,20.200000762939453,19.639999389648438,19.739999771118164,2051854.0
+2019-07-15,19.65999984741211,19.860000610351562,19.34000015258789,19.860000610351562,2332134.0
+2019-07-16,19.940000534057617,20.100000381469727,19.920000076293945,20.020000457763672,2355645.0
+2019-07-17,20.079999923706055,20.3799991607666,20.059999465942383,20.34000015258789,2344160.0
+2019-07-18,20.360000610351562,20.959999084472656,20.360000610351562,20.65999984741211,2313818.0
+2019-07-21,20.700000762939453,20.84000015258789,20.280000686645508,20.299999237060547,1010262.0
+2019-07-22,20.280000686645508,20.440000534057617,20.200000762939453,20.200000762939453,1164404.0
+2019-07-23,20.200000762939453,20.200000762939453,19.5,19.5,1280936.0
+2019-07-24,19.399999618530273,20.079999923706055,19.079999923706055,19.899999618530273,1802802.0
+2019-07-25,20.0,20.799999237060547,19.959999084472656,20.5,3596598.0
+2019-07-28,19.600000381469727,20.15999984741211,19.600000381469727,20.020000457763672,1793005.0
+2019-07-29,20.020000457763672,20.100000381469727,19.639999389648438,19.739999771118164,966583.0
+2019-07-30,19.700000762939453,19.780000686645508,19.5,19.520000457763672,608263.0
+2019-07-31,19.600000381469727,19.719999313354492,19.5,19.559999465942383,799115.0
+2019-08-01,19.559999465942383,19.700000762939453,19.520000457763672,19.579999923706055,668303.0
+2019-08-04,19.579999923706055,19.579999923706055,19.15999984741211,19.360000610351562,543080.0
+2019-08-05,19.479999542236328,19.739999771118164,19.260000228881836,19.579999923706055,1084531.0
+2019-08-06,19.479999542236328,19.5,19.280000686645508,19.360000610351562,700386.0
+2019-08-07,19.360000610351562,20.15999984741211,19.360000610351562,19.700000762939453,821046.0
+2019-08-08,19.760000228881836,20.280000686645508,19.760000228881836,20.0,1532924.0
+2019-08-11,20.0,20.0,20.0,20.0,0.0
+2019-08-12,20.0,20.0,20.0,20.0,0.0
+2019-08-13,20.0,20.0,20.0,20.0,0.0
+2019-08-14,20.0,20.0,20.0,20.0,0.0
+2019-08-15,20.0,20.0,20.0,20.0,0.0
+2019-08-18,20.239999771118164,20.5,19.920000076293945,20.5,1312837.0
+2019-08-19,20.5,20.940000534057617,20.440000534057617,20.65999984741211,1751794.0
+2019-08-20,20.639999389648438,21.0,20.639999389648438,21.0,1689502.0
+2019-08-21,21.0,21.139999389648438,19.799999237060547,19.899999618530273,2605064.0
+2019-08-22,19.979999542236328,20.34000015258789,19.81999969482422,20.34000015258789,1461700.0
+2019-08-25,20.200000762939453,20.200000762939453,19.899999618530273,19.959999084472656,778453.0
+2019-08-26,19.979999542236328,20.520000457763672,19.979999542236328,20.520000457763672,1724667.0
+2019-08-27,20.520000457763672,21.600000381469727,20.420000076293945,21.600000381469727,33566174.0
+2019-08-28,21.5,21.5,20.81999969482422,20.979999542236328,4330919.0
+2019-08-29,20.940000534057617,20.959999084472656,20.360000610351562,20.5,2120123.0
+2019-09-01,20.5,20.5,20.399999618530273,20.479999542236328,568455.0
+2019-09-02,20.399999618530273,20.65999984741211,20.200000762939453,20.65999984741211,675013.0
+2019-09-03,20.799999237060547,20.959999084472656,20.719999313354492,20.719999313354492,1069431.0
+2019-09-04,20.780000686645508,21.1200008392334,20.780000686645508,21.1200008392334,1594465.0
+2019-09-05,21.0,21.139999389648438,20.899999618530273,21.100000381469727,1589592.0
+2019-09-08,21.100000381469727,21.100000381469727,20.68000030517578,20.799999237060547,511846.0
+2019-09-09,20.8799991607666,21.0,20.5,21.0,898708.0
+2019-09-10,21.0,21.0,20.799999237060547,21.0,741189.0
+2019-09-11,20.799999237060547,20.8799991607666,20.0,20.860000610351562,1193167.0
+2019-09-12,20.6200008392334,20.940000534057617,20.520000457763672,20.8799991607666,627141.0
+2019-09-15,20.780000686645508,20.780000686645508,20.040000915527344,20.399999618530273,517051.0
+2019-09-16,20.399999618530273,20.639999389648438,20.34000015258789,20.479999542236328,1736507.0
+2019-09-17,20.420000076293945,20.5,20.079999923706055,20.18000030517578,930997.0
+2019-09-18,20.200000762939453,20.760000228881836,20.18000030517578,20.760000228881836,736856.0
+2019-09-19,20.719999313354492,21.0,20.68000030517578,21.0,4872445.0
+2019-09-22,20.799999237060547,20.899999618530273,20.780000686645508,20.8799991607666,346623.0
+2019-09-24,20.799999237060547,20.979999542236328,20.68000030517578,20.799999237060547,1772999.0
+2019-09-25,20.799999237060547,20.899999618530273,20.68000030517578,20.899999618530273,1375698.0
+2019-09-26,20.84000015258789,21.040000915527344,20.739999771118164,21.0,1507314.0
+2019-09-29,20.940000534057617,21.0,20.8799991607666,20.920000076293945,603195.0
+2019-09-30,20.920000076293945,21.399999618530273,20.920000076293945,21.299999237060547,2503286.0
+2019-10-01,21.219999313354492,21.440000534057617,20.940000534057617,20.940000534057617,896822.0
+2019-10-02,21.020000457763672,21.020000457763672,20.780000686645508,20.799999237060547,1104415.0
+2019-10-03,20.780000686645508,20.799999237060547,20.700000762939453,20.719999313354492,681455.0
+2019-10-06,20.600000381469727,20.8799991607666,20.540000915527344,20.540000915527344,410577.0
+2019-10-07,20.100000381469727,20.600000381469727,20.100000381469727,20.280000686645508,2069520.0
+2019-10-08,20.299999237060547,20.5,20.219999313354492,20.420000076293945,774249.0
+2019-10-09,20.559999465942383,20.559999465942383,20.200000762939453,20.360000610351562,656132.0
+2019-10-10,20.219999313354492,20.5,20.139999389648438,20.5,947143.0
+2019-10-13,20.360000610351562,20.5,20.299999237060547,20.31999969482422,387791.0
+2019-10-14,20.219999313354492,20.459999084472656,20.219999313354492,20.420000076293945,3428978.0
+2019-10-15,20.239999771118164,20.260000228881836,19.760000228881836,19.8799991607666,672779.0
+2019-10-16,19.700000762939453,19.860000610351562,19.079999923706055,19.540000915527344,1012595.0
+2019-10-17,19.5,19.540000915527344,19.200000762939453,19.540000915527344,845206.0
+2019-10-20,19.799999237060547,20.1200008392334,19.6200008392334,20.1200008392334,464883.0
+2019-10-21,20.100000381469727,20.260000228881836,19.84000015258789,20.260000228881836,611383.0
+2019-10-22,20.280000686645508,20.700000762939453,20.0,20.579999923706055,761735.0
+2019-10-23,20.780000686645508,20.780000686645508,20.440000534057617,20.760000228881836,530121.0
+2019-10-24,20.520000457763672,20.780000686645508,20.520000457763672,20.760000228881836,724981.0
+2019-10-27,20.899999618530273,20.959999084472656,20.760000228881836,20.84000015258789,253243.0
+2019-10-28,20.799999237060547,20.799999237060547,20.6200008392334,20.799999237060547,304004.0
+2019-10-29,20.600000381469727,20.739999771118164,19.959999084472656,20.700000762939453,1459783.0
+2019-10-30,20.5,20.700000762939453,20.34000015258789,20.700000762939453,597986.0
+2019-10-31,20.31999969482422,20.780000686645508,20.31999969482422,20.780000686645508,791380.0
+2019-11-03,20.5,20.520000457763672,20.399999618530273,20.399999618530273,386212.0
+2019-11-04,20.299999237060547,20.719999313354492,20.280000686645508,20.719999313354492,540594.0
+2019-11-05,20.479999542236328,20.940000534057617,20.459999084472656,20.940000534057617,956113.0
+2019-11-06,20.899999618530273,20.940000534057617,20.799999237060547,20.899999618530273,428218.0
+2019-11-07,20.899999618530273,20.899999618530273,20.81999969482422,20.899999618530273,447652.0
+2019-11-10,20.899999618530273,20.899999618530273,20.5,20.700000762939453,333285.0
+2019-11-11,20.559999465942383,20.6200008392334,20.540000915527344,20.600000381469727,488633.0
+2019-11-12,20.559999465942383,20.799999237060547,20.540000915527344,20.780000686645508,1774914.0
+2019-11-13,20.760000228881836,20.84000015258789,20.600000381469727,20.84000015258789,607704.0
+2019-11-14,20.68000030517578,20.899999618530273,20.68000030517578,20.899999618530273,1051409.0
+2019-11-17,20.68000030517578,20.899999618530273,20.65999984741211,20.780000686645508,358548.0
+2019-11-18,20.780000686645508,20.81999969482422,20.65999984741211,20.65999984741211,732303.0
+2019-11-19,20.68000030517578,20.8799991607666,20.68000030517578,20.8799991607666,622258.0
+2019-11-20,20.780000686645508,20.899999618530273,20.760000228881836,20.899999618530273,346532.0
+2019-11-21,20.719999313354492,20.84000015258789,20.719999313354492,20.739999771118164,417772.0
+2019-11-24,20.739999771118164,20.739999771118164,20.700000762939453,20.700000762939453,111388.0
+2019-11-25,20.700000762939453,20.8799991607666,20.540000915527344,20.540000915527344,640817.0
+2019-11-26,20.739999771118164,20.81999969482422,20.34000015258789,20.440000534057617,4010129.0
+2019-11-27,20.440000534057617,20.6200008392334,20.15999984741211,20.200000762939453,521346.0
+2019-11-28,20.280000686645508,20.479999542236328,19.84000015258789,20.280000686645508,1091006.0
+2019-12-01,20.15999984741211,20.280000686645508,20.079999923706055,20.280000686645508,120690.0
+2019-12-02,20.100000381469727,20.200000762939453,19.920000076293945,19.959999084472656,616986.0
+2019-12-03,19.959999084472656,20.579999923706055,19.959999084472656,20.5,923177.0
+2019-12-04,20.3799991607666,20.3799991607666,20.1200008392334,20.280000686645508,473747.0
+2019-12-05,20.200000762939453,20.3799991607666,20.139999389648438,20.3799991607666,334847.0
+2019-12-08,20.200000762939453,20.520000457763672,20.200000762939453,20.479999542236328,280753.0
+2019-12-09,20.31999969482422,20.540000915527344,20.15999984741211,20.15999984741211,818872.0
+2019-12-10,20.299999237060547,20.3799991607666,20.200000762939453,20.200000762939453,408576.0
+2019-12-11,20.15999984741211,20.5,20.079999923706055,20.079999923706055,672188.0
+2019-12-12,20.139999389648438,20.18000030517578,20.0,20.0,1372362.0
+2019-12-15,20.139999389648438,20.139999389648438,20.0,20.040000915527344,285658.0
+2019-12-16,20.040000915527344,20.31999969482422,19.940000534057617,19.940000534057617,977845.0
+2019-12-17,20.020000457763672,20.420000076293945,20.0,20.420000076293945,1765160.0
+2019-12-18,20.459999084472656,20.459999084472656,20.200000762939453,20.440000534057617,672615.0
+2019-12-19,20.440000534057617,20.520000457763672,20.440000534057617,20.520000457763672,1468201.0
+2019-12-22,20.520000457763672,20.520000457763672,20.3799991607666,20.440000534057617,238956.0
+2019-12-23,20.5,20.860000610351562,20.399999618530273,20.860000610351562,1323727.0
+2019-12-24,20.84000015258789,20.860000610351562,20.639999389648438,20.780000686645508,467806.0
+2019-12-25,20.68000030517578,20.700000762939453,20.440000534057617,20.440000534057617,294806.0
+2019-12-26,20.5,20.559999465942383,20.399999618530273,20.399999618530273,398149.0
+2019-12-29,20.31999969482422,20.5,20.31999969482422,20.399999618530273,361555.0
+2019-12-30,20.360000610351562,20.440000534057617,20.219999313354492,20.219999313354492,508663.0
+2019-12-31,20.18000030517578,20.219999313354492,20.139999389648438,20.219999313354492,536974.0
+2020-01-01,20.239999771118164,20.299999237060547,20.18000030517578,20.219999313354492,158548.0
+2020-01-02,20.219999313354492,20.260000228881836,20.139999389648438,20.219999313354492,465746.0
+2020-01-05,20.079999923706055,20.200000762939453,19.8799991607666,19.899999618530273,515673.0
+2020-01-06,19.899999618530273,20.200000762939453,19.899999618530273,20.200000762939453,755086.0
+2020-01-07,20.18000030517578,20.239999771118164,19.8799991607666,19.959999084472656,515860.0
+2020-01-08,19.700000762939453,20.0,19.65999984741211,19.760000228881836,813559.0
+2020-01-09,19.959999084472656,20.1200008392334,19.84000015258789,19.979999542236328,579502.0
+2020-01-12,19.920000076293945,20.1200008392334,19.920000076293945,20.040000915527344,200722.0
+2020-01-13,20.020000457763672,20.399999618530273,19.920000076293945,20.3799991607666,1281989.0
+2020-01-14,20.3799991607666,20.420000076293945,20.200000762939453,20.299999237060547,543454.0
+2020-01-15,20.299999237060547,20.420000076293945,20.139999389648438,20.139999389648438,432580.0
+2020-01-16,20.139999389648438,20.440000534057617,20.139999389648438,20.299999237060547,559647.0
+2020-01-19,20.399999618530273,20.459999084472656,20.280000686645508,20.420000076293945,318748.0
+2020-01-20,20.34000015258789,20.399999618530273,20.200000762939453,20.260000228881836,498318.0
+2020-01-21,20.239999771118164,20.239999771118164,20.100000381469727,20.100000381469727,308936.0
+2020-01-22,20.100000381469727,20.200000762939453,20.0,20.0,537384.0
+2020-01-23,19.979999542236328,20.079999923706055,19.959999084472656,19.959999084472656,764687.0
+2020-01-26,20.0,20.0,19.84000015258789,19.860000610351562,434278.0
+2020-01-27,19.899999618530273,19.899999618530273,19.700000762939453,19.700000762939453,482214.0
+2020-01-28,19.700000762939453,19.799999237060547,19.6200008392334,19.700000762939453,477743.0
+2020-01-29,20.0,20.219999313354492,19.700000762939453,19.8799991607666,1524015.0
+2020-01-30,19.8799991607666,19.940000534057617,19.84000015258789,19.84000015258789,528525.0
+2020-02-02,19.700000762939453,19.780000686645508,19.579999923706055,19.760000228881836,332191.0
+2020-02-03,19.799999237060547,19.84000015258789,19.65999984741211,19.65999984741211,457188.0
+2020-02-04,19.760000228881836,19.920000076293945,19.68000030517578,19.799999237060547,574115.0
+2020-02-05,19.799999237060547,19.860000610351562,19.65999984741211,19.65999984741211,371797.0
+2020-02-06,19.600000381469727,19.899999618530273,19.600000381469727,19.899999618530273,603391.0
+2020-02-09,19.979999542236328,19.979999542236328,19.65999984741211,19.65999984741211,158289.0
+2020-02-10,19.84000015258789,19.84000015258789,19.079999923706055,19.299999237060547,903437.0
+2020-02-11,19.299999237060547,19.299999237060547,18.479999542236328,18.5,1033347.0
+2020-02-12,18.520000457763672,18.65999984741211,18.399999618530273,18.420000076293945,1012010.0
+2020-02-13,18.31999969482422,18.3799991607666,18.100000381469727,18.18000030517578,739221.0
+2020-02-16,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0.0
+2020-02-17,17.700000762939453,17.700000762939453,17.360000610351562,17.479999542236328,1426377.0
+2020-02-18,17.440000534057617,17.600000381469727,17.299999237060547,17.31999969482422,1192343.0
+2020-02-19,17.31999969482422,17.540000915527344,17.280000686645508,17.399999618530273,2837607.0
+2020-02-20,17.399999618530273,17.600000381469727,17.360000610351562,17.459999084472656,3508202.0
+2020-02-23,17.420000076293945,17.459999084472656,17.079999923706055,17.079999923706055,2336323.0
+2020-02-24,17.040000915527344,17.040000915527344,16.399999618530273,16.399999618530273,3917830.0
+2020-02-25,16.100000381469727,16.940000534057617,16.100000381469727,16.6200008392334,2246061.0
+2020-02-26,16.5,17.059999465942383,16.299999237060547,17.059999465942383,1990242.0
+2020-02-27,17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0.0
+2020-03-01,16.600000381469727,16.700000762939453,16.280000686645508,16.31999969482422,1191673.0
+2020-03-02,16.420000076293945,16.860000610351562,16.15999984741211,16.15999984741211,2488053.0
+2020-03-03,16.600000381469727,16.799999237060547,16.360000610351562,16.65999984741211,1592666.0
+2020-03-04,16.600000381469727,16.760000228881836,16.5,16.639999389648438,1733070.0
+2020-03-05,16.760000228881836,16.799999237060547,16.540000915527344,16.65999984741211,1861683.0
+2020-03-08,15.800000190734863,16.3799991607666,15.720000267028809,16.200000762939453,1459646.0
+2020-03-09,14.640000343322754,15.640000343322754,14.640000343322754,15.220000267028809,2008835.0
+2020-03-10,16.200000762939453,16.280000686645508,15.699999809265137,16.1200008392334,1786605.0
+2020-03-11,16.280000686645508,16.280000686645508,15.819999694824219,15.859999656677246,1090458.0
+2020-03-12,15.399999618530273,16.0,15.199999809265137,15.4399995803833,1704055.0
+2020-03-15,15.4399995803833,15.640000343322754,15.420000076293945,15.520000457763672,548974.0
+2020-03-16,15.5,15.5,14.800000190734863,14.800000190734863,1913728.0
+2020-03-17,14.539999961853027,14.979999542236328,14.520000457763672,14.65999984741211,2129946.0
+2020-03-18,14.699999809265137,14.84000015258789,14.600000381469727,14.600000381469727,1091955.0
+2020-03-19,14.720000267028809,15.399999618530273,14.600000381469727,15.100000381469727,4024609.0
+2020-03-22,15.0,15.100000381469727,14.779999732971191,14.800000190734863,734267.0
+2020-03-23,14.920000076293945,14.920000076293945,14.420000076293945,14.460000038146973,1187095.0
+2020-03-24,14.699999809265137,14.9399995803833,14.619999885559082,14.859999656677246,1432215.0
+2020-03-25,15.0,15.239999771118164,14.9399995803833,15.0,1574201.0
+2020-03-26,15.0,15.15999984741211,15.0,15.119999885559082,543532.0
+2020-03-29,15.079999923706055,15.300000190734863,15.0,15.239999771118164,321531.0
+2020-03-30,15.279999732971191,15.5,15.220000267028809,15.220000267028809,980787.0
+2020-03-31,15.5,16.299999237060547,15.460000038146973,15.920000076293945,1872980.0
+2020-04-01,16.200000762939453,17.100000381469727,16.0,17.0,2173024.0
+2020-04-02,17.0,17.100000381469727,16.899999618530273,17.100000381469727,1902046.0
+2020-04-05,17.100000381469727,17.100000381469727,16.6200008392334,16.8799991607666,602067.0
+2020-04-06,16.81999969482422,16.8799991607666,16.600000381469727,16.8799991607666,771268.0
+2020-04-07,16.799999237060547,17.100000381469727,16.780000686645508,17.100000381469727,1241931.0
+2020-04-08,17.100000381469727,17.18000030517578,17.0,17.079999923706055,1276146.0
+2020-04-09,17.020000457763672,18.100000381469727,17.020000457763672,17.700000762939453,1717885.0
+2020-04-12,17.739999771118164,17.760000228881836,16.959999084472656,16.979999542236328,888465.0
+2020-04-13,17.020000457763672,17.65999984741211,16.81999969482422,17.100000381469727,871288.0
+2020-04-14,17.219999313354492,17.579999923706055,17.200000762939453,17.520000457763672,1098238.0
+2020-04-15,17.600000381469727,17.760000228881836,17.459999084472656,17.600000381469727,1108633.0
+2020-04-16,17.459999084472656,17.459999084472656,16.5,16.5,2092390.0
+2020-04-19,16.700000762939453,16.959999084472656,16.6200008392334,16.6200008392334,496447.0
+2020-04-20,16.65999984741211,16.65999984741211,16.299999237060547,16.34000015258789,903097.0
+2020-04-21,16.260000228881836,16.600000381469727,15.84000015258789,15.84000015258789,1553154.0
+2020-04-22,16.0,16.6200008392334,15.899999618530273,16.6200008392334,1483433.0
+2020-04-23,16.639999389648438,16.940000534057617,16.520000457763672,16.520000457763672,1083691.0
+2020-04-26,16.899999618530273,17.040000915527344,16.760000228881836,17.0,598039.0
+2020-04-27,17.1200008392334,17.1200008392334,16.739999771118164,16.739999771118164,1754354.0
+2020-04-28,16.899999618530273,16.899999618530273,16.579999923706055,16.8799991607666,1942838.0
+2020-04-29,16.8799991607666,17.059999465942383,16.8799991607666,17.059999465942383,2806845.0
+2020-04-30,17.079999923706055,17.299999237060547,16.979999542236328,17.059999465942383,3148853.0
+2020-05-03,16.479999542236328,16.479999542236328,15.680000305175781,15.720000267028809,1791365.0
+2020-05-04,15.699999809265137,15.880000114440918,15.260000228881836,15.699999809265137,1823826.0
+2020-05-05,15.880000114440918,15.880000114440918,15.760000228881836,15.800000190734863,1815599.0
+2020-05-06,16.0,16.079999923706055,15.520000457763672,15.520000457763672,2005590.0
+2020-05-07,15.5600004196167,15.5600004196167,15.300000190734863,15.300000190734863,1951891.0
+2020-05-10,15.380000114440918,15.579999923706055,15.300000190734863,15.5,839860.0
+2020-05-11,15.300000190734863,15.880000114440918,15.220000267028809,15.600000381469727,2322851.0
+2020-05-12,15.619999885559082,15.899999618530273,15.619999885559082,15.880000114440918,1525871.0
+2020-05-13,15.9399995803833,16.139999389648438,15.899999618530273,15.899999618530273,1142679.0
+2020-05-14,15.979999542236328,16.3799991607666,15.899999618530273,16.360000610351562,2103104.0
+2020-05-17,16.399999618530273,16.600000381469727,16.34000015258789,16.399999618530273,2041046.0
+2020-05-18,16.440000534057617,16.860000610351562,16.440000534057617,16.799999237060547,2300923.0
+2020-05-19,16.959999084472656,17.059999465942383,16.799999237060547,16.799999237060547,1861798.0
+2020-05-20,16.899999618530273,16.899999618530273,16.579999923706055,16.700000762939453,1177157.0
+2020-05-21,16.799999237060547,17.020000457763672,16.719999313354492,16.899999618530273,4016323.0
+2020-05-31,17.100000381469727,17.139999389648438,16.940000534057617,17.059999465942383,4047059.0
+2020-06-01,17.079999923706055,17.100000381469727,16.940000534057617,17.059999465942383,4330990.0
+2020-06-02,17.079999923706055,17.079999923706055,17.0,17.040000915527344,3310219.0
+2020-06-03,16.299999237060547,16.440000534057617,16.280000686645508,16.299999237060547,3047558.0
+2020-06-04,16.299999237060547,16.299999237060547,15.859999656677246,15.979999542236328,2577659.0
+2020-06-07,15.880000114440918,16.040000915527344,15.880000114440918,15.960000038146973,1578059.0
+2020-06-08,16.0,16.059999465942383,15.920000076293945,15.979999542236328,2085835.0
+2020-06-09,15.979999542236328,15.979999542236328,15.899999618530273,15.9399995803833,2001951.0
+2020-06-10,15.920000076293945,15.9399995803833,15.859999656677246,15.9399995803833,1171941.0
+2020-06-11,15.920000076293945,15.920000076293945,15.84000015258789,15.899999618530273,1441158.0
+2020-06-14,15.899999618530273,15.9399995803833,15.84000015258789,15.899999618530273,1320732.0
+2020-06-15,15.9399995803833,15.9399995803833,15.859999656677246,15.920000076293945,1317648.0
+2020-06-16,15.920000076293945,16.15999984741211,15.920000076293945,16.0,3420746.0
+2020-06-17,16.040000915527344,16.219999313354492,16.040000915527344,16.1200008392334,3454608.0
+2020-06-18,16.139999389648438,16.299999237060547,16.139999389648438,16.15999984741211,6009074.0
+2020-06-21,16.219999313354492,16.260000228881836,16.059999465942383,16.15999984741211,1406245.0
+2020-06-22,16.200000762939453,16.299999237060547,15.960000038146973,16.040000915527344,2036069.0
+2020-06-23,16.059999465942383,16.18000030517578,16.020000457763672,16.1200008392334,841067.0
+2020-06-24,16.059999465942383,16.100000381469727,15.9399995803833,15.960000038146973,1309112.0
+2020-06-25,15.9399995803833,16.020000457763672,15.920000076293945,15.960000038146973,804611.0
+2020-06-28,15.960000038146973,15.960000038146973,15.859999656677246,15.880000114440918,1694684.0
+2020-06-29,15.880000114440918,15.880000114440918,15.760000228881836,15.760000228881836,2792574.0
+2020-06-30,15.800000190734863,15.84000015258789,15.600000381469727,15.619999885559082,2685650.0
+2020-07-01,15.619999885559082,15.760000228881836,15.619999885559082,15.680000305175781,1539657.0
+2020-07-02,15.720000267028809,15.859999656677246,15.699999809265137,15.739999771118164,2377320.0
+2020-07-05,15.779999732971191,15.84000015258789,15.760000228881836,15.819999694824219,2748306.0
+2020-07-06,15.880000114440918,15.899999618530273,15.680000305175781,15.720000267028809,5578253.0
+2020-07-07,15.739999771118164,15.739999771118164,15.579999923706055,15.600000381469727,3172048.0
+2020-07-08,15.600000381469727,15.65999984741211,15.5600004196167,15.579999923706055,3064692.0
+2020-07-09,15.600000381469727,15.619999885559082,15.5,15.5,4146340.0
+2020-07-12,15.539999961853027,15.600000381469727,15.479999542236328,15.539999961853027,3003651.0
+2020-07-13,15.579999923706055,15.579999923706055,15.460000038146973,15.460000038146973,3189891.0
+2020-07-14,15.460000038146973,15.5,15.359999656677246,15.4399995803833,2708216.0
+2020-07-15,15.4399995803833,15.5,15.380000114440918,15.460000038146973,2801770.0
+2020-07-16,15.460000038146973,15.5,15.359999656677246,15.380000114440918,4751912.0
+2020-07-19,15.380000114440918,15.579999923706055,15.239999771118164,15.5600004196167,7250494.0
+2020-07-20,15.5600004196167,15.739999771118164,15.300000190734863,15.479999542236328,10933802.0
+2020-07-21,15.420000076293945,15.699999809265137,15.420000076293945,15.65999984741211,5902026.0
+2020-07-22,15.720000267028809,15.760000228881836,15.539999961853027,15.579999923706055,5920688.0
+2020-07-23,15.5600004196167,15.65999984741211,15.539999961853027,15.640000343322754,2915288.0
+2020-07-26,15.680000305175781,15.739999771118164,15.5600004196167,15.720000267028809,3530185.0
+2020-07-27,15.720000267028809,15.779999732971191,15.65999984741211,15.680000305175781,2267258.0
+2020-07-28,15.699999809265137,15.699999809265137,15.579999923706055,15.680000305175781,2810325.0
+2020-08-05,15.5600004196167,15.579999923706055,15.460000038146973,15.479999542236328,4066764.0
+2020-08-06,15.5,15.520000457763672,15.420000076293945,15.460000038146973,1789813.0
+2020-08-09,15.460000038146973,15.479999542236328,15.399999618530273,15.460000038146973,2090902.0
+2020-08-10,15.479999542236328,15.5,15.420000076293945,15.460000038146973,1497525.0
+2020-08-11,15.5,15.520000457763672,15.460000038146973,15.5,2727698.0
+2020-08-12,15.539999961853027,15.579999923706055,15.479999542236328,15.479999542236328,4067301.0
+2020-08-13,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2020-08-16,15.579999923706055,15.760000228881836,15.539999961853027,15.699999809265137,9365091.0
+2020-08-17,15.800000190734863,15.819999694824219,15.5600004196167,15.640000343322754,10427819.0
+2020-08-18,15.680000305175781,15.760000228881836,15.600000381469727,15.739999771118164,9564379.0
+2020-08-19,15.800000190734863,15.800000190734863,15.65999984741211,15.739999771118164,9923118.0
+2020-08-20,15.720000267028809,15.720000267028809,15.619999885559082,15.640000343322754,6072468.0
+2020-08-23,15.699999809265137,15.699999809265137,15.579999923706055,15.600000381469727,7711867.0
+2020-08-24,15.619999885559082,15.640000343322754,15.479999542236328,15.539999961853027,11022934.0
+2020-08-25,15.579999923706055,15.600000381469727,15.5,15.5,5851072.0
+2020-08-26,15.5,15.779999732971191,15.5,15.739999771118164,10899199.0
+2020-08-27,15.779999732971191,15.920000076293945,15.680000305175781,15.699999809265137,11978930.0
+2020-08-30,15.739999771118164,16.059999465942383,15.720000267028809,16.059999465942383,8996468.0
+2020-08-31,16.059999465942383,16.15999984741211,15.920000076293945,15.920000076293945,12331969.0
+2020-09-01,15.960000038146973,16.020000457763672,15.800000190734863,15.819999694824219,8209144.0
+2020-09-02,15.819999694824219,15.979999542236328,15.720000267028809,15.9399995803833,6568840.0
+2020-09-03,16.0,16.34000015258789,16.0,16.200000762939453,19502121.0
+2020-09-06,16.200000762939453,16.5,16.100000381469727,16.479999542236328,11708722.0
+2020-09-07,16.520000457763672,16.68000030517578,16.5,16.600000381469727,7814819.0
+2020-09-08,16.600000381469727,16.65999984741211,16.520000457763672,16.579999923706055,6220340.0
+2020-09-09,16.260000228881836,16.899999618530273,16.260000228881836,16.780000686645508,11625161.0
+2020-09-10,16.799999237060547,17.040000915527344,16.760000228881836,16.84000015258789,13100081.0
+2020-09-13,16.899999618530273,17.059999465942383,16.84000015258789,16.920000076293945,5766362.0
+2020-09-14,16.8799991607666,16.940000534057617,16.5,16.780000686645508,7312831.0
+2020-09-15,16.780000686645508,16.860000610351562,16.700000762939453,16.760000228881836,5104738.0
+2020-09-16,16.799999237060547,16.81999969482422,16.579999923706055,16.639999389648438,4540940.0
+2020-09-17,16.780000686645508,16.780000686645508,16.579999923706055,16.739999771118164,5259155.0
+2020-09-20,16.719999313354492,16.780000686645508,16.68000030517578,16.739999771118164,2266345.0
+2020-09-21,16.799999237060547,16.8799991607666,16.700000762939453,16.760000228881836,8190768.0
+2020-09-22,16.739999771118164,16.799999237060547,16.600000381469727,16.600000381469727,4607497.0
+2020-09-24,16.6200008392334,16.639999389648438,16.459999084472656,16.5,4648025.0
+2020-09-27,16.520000457763672,16.68000030517578,16.5,16.68000030517578,4200706.0
+2020-09-28,16.799999237060547,17.34000015258789,16.799999237060547,17.200000762939453,15456347.0
+2020-09-29,17.299999237060547,17.540000915527344,17.079999923706055,17.239999771118164,12188450.0
+2020-09-30,17.239999771118164,17.399999618530273,17.18000030517578,17.219999313354492,5055825.0
+2020-10-01,17.299999237060547,18.0,17.280000686645508,17.81999969482422,16959222.0
+2020-10-04,17.799999237060547,18.15999984741211,17.780000686645508,17.84000015258789,9672747.0
+2020-10-05,17.799999237060547,17.8799991607666,17.579999923706055,17.719999313354492,9683498.0
+2020-10-06,17.739999771118164,18.219999313354492,17.739999771118164,18.18000030517578,9045213.0
+2020-10-07,18.239999771118164,18.520000457763672,18.18000030517578,18.399999618530273,8601757.0
+2020-10-08,18.440000534057617,19.059999465942383,18.440000534057617,19.0,12581737.0
+2020-10-11,19.1200008392334,20.0,19.1200008392334,20.0,14384968.0
+2020-10-12,20.139999389648438,20.459999084472656,19.31999969482422,19.8799991607666,10218195.0
+2020-10-13,19.899999618530273,19.940000534057617,19.399999618530273,19.579999923706055,2929148.0
+2020-10-14,19.600000381469727,19.899999618530273,19.280000686645508,19.84000015258789,4417952.0
+2020-10-15,19.84000015258789,20.059999465942383,19.799999237060547,19.8799991607666,5069787.0
+2020-10-18,19.899999618530273,20.100000381469727,19.899999618530273,20.040000915527344,5221542.0
+2020-10-19,20.040000915527344,21.600000381469727,20.040000915527344,21.299999237060547,20668384.0
+2020-10-20,21.260000228881836,22.299999237060547,20.84000015258789,22.18000030517578,15141478.0
+2020-10-21,22.100000381469727,22.420000076293945,21.81999969482422,21.920000076293945,8874640.0
+2020-10-22,21.920000076293945,21.940000534057617,21.34000015258789,21.540000915527344,7835214.0
+2020-10-25,21.5,21.540000915527344,19.920000076293945,19.920000076293945,7122093.0
+2020-10-26,19.8799991607666,20.299999237060547,19.399999618530273,20.299999237060547,9657403.0
+2020-10-27,20.5,20.639999389648438,19.920000076293945,20.579999923706055,3951535.0
+2020-10-28,20.5,20.579999923706055,19.799999237060547,19.81999969482422,3699417.0
+2020-10-29,19.5,19.5,18.65999984741211,18.920000076293945,5290728.0
+2020-11-01,18.700000762939453,18.8799991607666,18.540000915527344,18.600000381469727,4296778.0
+2020-11-02,18.559999465942383,19.299999237060547,18.559999465942383,19.299999237060547,3436780.0
+2020-11-03,19.3799991607666,19.799999237060547,19.020000457763672,19.440000534057617,3384750.0
+2020-11-04,19.5,20.360000610351562,19.5,20.059999465942383,4008941.0
+2020-11-05,20.020000457763672,20.200000762939453,19.639999389648438,19.8799991607666,2894920.0
+2020-11-08,19.739999771118164,20.100000381469727,19.739999771118164,20.079999923706055,3224116.0
+2020-11-09,20.079999923706055,20.459999084472656,20.059999465942383,20.420000076293945,3871765.0
+2020-11-10,20.639999389648438,20.81999969482422,20.200000762939453,20.360000610351562,3742293.0
+2020-11-11,20.579999923706055,20.639999389648438,20.200000762939453,20.639999389648438,3044472.0
+2020-11-12,20.65999984741211,21.15999984741211,20.520000457763672,21.0,4882502.0
+2020-11-15,21.100000381469727,22.100000381469727,21.100000381469727,22.079999923706055,7530501.0
+2020-11-16,22.3799991607666,22.81999969482422,19.8799991607666,21.059999465942383,37488488.0
+2020-11-17,21.0,21.0,20.0,20.299999237060547,13139906.0
+2020-11-18,20.299999237060547,20.299999237060547,19.899999618530273,19.959999084472656,6325414.0
+2020-11-19,19.940000534057617,20.200000762939453,19.860000610351562,19.940000534057617,5711704.0
+2020-11-22,20.0,20.15999984741211,19.84000015258789,20.1200008392334,5656135.0
+2020-11-23,20.1200008392334,20.15999984741211,19.979999542236328,20.1200008392334,2455674.0
+2020-11-24,20.1200008392334,20.600000381469727,20.0,20.3799991607666,4987143.0
+2020-11-25,20.5,21.200000762939453,20.5,21.040000915527344,8819138.0
+2020-11-26,21.020000457763672,21.799999237060547,21.020000457763672,21.399999618530273,11114073.0
+2020-11-29,21.899999618530273,22.31999969482422,21.540000915527344,22.040000915527344,9668612.0
+2020-11-30,21.920000076293945,22.239999771118164,21.559999465942383,21.559999465942383,7215235.0
+2020-12-01,21.600000381469727,21.979999542236328,21.260000228881836,21.700000762939453,2905962.0
+2020-12-02,21.520000457763672,21.760000228881836,21.459999084472656,21.479999542236328,3174892.0
+2020-12-03,21.520000457763672,21.520000457763672,21.139999389648438,21.219999313354492,2021968.0
+2020-12-06,21.34000015258789,21.3799991607666,21.0,21.0,1901554.0
+2020-12-07,20.979999542236328,21.420000076293945,20.799999237060547,21.420000076293945,3527062.0
+2020-12-08,21.420000076293945,21.700000762939453,21.34000015258789,21.479999542236328,2480236.0
+2020-12-09,21.579999923706055,21.68000030517578,21.360000610351562,21.600000381469727,2599825.0
+2020-12-10,21.5,21.600000381469727,21.479999542236328,21.479999542236328,2001373.0
+2020-12-13,21.479999542236328,21.600000381469727,21.15999984741211,21.18000030517578,1956928.0
+2020-12-14,21.200000762939453,21.31999969482422,20.959999084472656,20.979999542236328,1691859.0
+2020-12-15,21.0,21.0,20.65999984741211,20.799999237060547,2838336.0
+2020-12-16,20.84000015258789,20.8799991607666,20.68000030517578,20.780000686645508,2421339.0
+2020-12-17,20.799999237060547,20.940000534057617,20.639999389648438,20.780000686645508,4046348.0
+2020-12-20,20.81999969482422,21.079999923706055,20.639999389648438,20.920000076293945,3195095.0
+2020-12-21,20.68000030517578,20.799999237060547,20.200000762939453,20.799999237060547,4359119.0
+2020-12-22,20.600000381469727,20.959999084472656,20.600000381469727,20.899999618530273,1716190.0
+2020-12-23,20.799999237060547,21.040000915527344,20.799999237060547,20.8799991607666,1789019.0
+2020-12-24,20.8799991607666,20.979999542236328,20.780000686645508,20.799999237060547,2667212.0
+2020-12-27,20.899999618530273,21.0,20.860000610351562,20.920000076293945,1378364.0
+2020-12-28,20.920000076293945,21.139999389648438,20.8799991607666,21.040000915527344,3601452.0
+2020-12-29,21.040000915527344,21.559999465942383,21.040000915527344,21.559999465942383,4440449.0
+2020-12-30,21.579999923706055,21.760000228881836,21.219999313354492,21.700000762939453,2194773.0
+2020-12-31,21.6200008392334,21.68000030517578,21.299999237060547,21.299999237060547,954843.0
+2021-01-03,21.299999237060547,21.399999618530273,21.0,21.200000762939453,1676655.0
+2021-01-04,21.299999237060547,21.299999237060547,21.059999465942383,21.18000030517578,1264624.0
+2021-01-05,21.200000762939453,21.34000015258789,21.040000915527344,21.34000015258789,1742267.0
+2021-01-06,21.219999313354492,21.299999237060547,21.15999984741211,21.299999237060547,705265.0
+2021-01-07,21.280000686645508,21.68000030517578,21.100000381469727,21.559999465942383,1852418.0
+2021-01-10,21.559999465942383,22.100000381469727,21.559999465942383,22.100000381469727,4377789.0
+2021-01-11,22.100000381469727,22.280000686645508,22.0,22.219999313354492,2716089.0
+2021-01-12,22.139999389648438,22.260000228881836,22.020000457763672,22.18000030517578,1343009.0
+2021-01-13,22.200000762939453,22.219999313354492,22.0,22.100000381469727,1619944.0
+2021-01-14,22.079999923706055,22.139999389648438,21.899999618530273,22.0,2022335.0
+2021-01-17,21.899999618530273,21.959999084472656,21.760000228881836,21.84000015258789,933156.0
+2021-01-18,21.799999237060547,22.3799991607666,21.799999237060547,22.299999237060547,3823651.0
+2021-01-19,22.299999237060547,22.700000762939453,22.100000381469727,22.260000228881836,4393890.0
+2021-01-20,22.34000015258789,22.639999389648438,22.280000686645508,22.420000076293945,2429764.0
+2021-01-21,22.420000076293945,23.1200008392334,22.420000076293945,22.760000228881836,3882890.0
+2021-01-24,22.799999237060547,22.799999237060547,22.459999084472656,22.719999313354492,1090039.0
+2021-01-25,22.860000610351562,22.860000610351562,22.739999771118164,22.860000610351562,2053796.0
+2021-01-26,22.84000015258789,22.84000015258789,22.299999237060547,22.459999084472656,1816025.0
+2021-01-27,22.5,22.65999984741211,22.0,22.0,1578298.0
+2021-01-28,22.0,22.200000762939453,21.739999771118164,22.200000762939453,2730170.0
+2021-01-31,22.200000762939453,22.239999771118164,21.5,21.899999618530273,1836066.0
+2021-02-01,21.920000076293945,21.959999084472656,21.5,21.5,1358999.0
+2021-02-02,21.739999771118164,21.739999771118164,21.139999389648438,21.239999771118164,1279618.0
+2021-02-03,21.239999771118164,22.219999313354492,21.239999771118164,21.579999923706055,1196865.0
+2021-02-04,21.299999237060547,22.020000457763672,21.299999237060547,21.84000015258789,859838.0
+2021-02-07,21.979999542236328,22.020000457763672,21.739999771118164,21.81999969482422,698221.0
+2021-02-08,21.719999313354492,22.139999389648438,21.719999313354492,22.020000457763672,1254050.0
+2021-02-09,22.079999923706055,22.280000686645508,22.059999465942383,22.100000381469727,817763.0
+2021-02-10,22.200000762939453,22.200000762939453,22.040000915527344,22.1200008392334,371481.0
+2021-02-11,22.1200008392334,22.200000762939453,22.0,22.139999389648438,617911.0
+2021-02-14,22.100000381469727,22.139999389648438,22.059999465942383,22.139999389648438,1495835.0
+2021-02-15,22.139999389648438,22.239999771118164,22.079999923706055,22.15999984741211,1055112.0
+2021-02-16,22.200000762939453,22.239999771118164,22.040000915527344,22.040000915527344,578713.0
+2021-02-17,22.059999465942383,22.18000030517578,22.040000915527344,22.18000030517578,670619.0
+2021-02-18,22.079999923706055,22.200000762939453,21.899999618530273,21.899999618530273,1087737.0
+2021-02-21,22.18000030517578,22.18000030517578,21.979999542236328,22.0,1024910.0
+2021-02-22,22.059999465942383,22.059999465942383,21.6200008392334,21.639999389648438,1777766.0
+2021-02-23,21.68000030517578,21.899999618530273,21.65999984741211,21.700000762939453,1057362.0
+2021-02-24,21.780000686645508,21.780000686645508,21.5,21.600000381469727,1600248.0
+2021-02-25,21.600000381469727,21.760000228881836,21.079999923706055,21.079999923706055,2506648.0
+2021-02-28,21.079999923706055,21.139999389648438,21.0,21.100000381469727,788732.0
+2021-03-01,21.100000381469727,21.200000762939453,21.0,21.020000457763672,1270373.0
+2021-03-02,21.1200008392334,21.200000762939453,21.0,21.139999389648438,1196413.0
+2021-03-03,21.020000457763672,21.600000381469727,21.020000457763672,21.440000534057617,1602924.0
+2021-03-04,21.520000457763672,21.520000457763672,21.239999771118164,21.239999771118164,1097283.0
+2021-03-07,21.299999237060547,21.479999542236328,21.299999237060547,21.479999542236328,751711.0
+2021-03-08,21.459999084472656,21.579999923706055,21.299999237060547,21.520000457763672,1430049.0
+2021-03-09,21.5,21.559999465942383,21.280000686645508,21.399999618530273,1476196.0
+2021-03-10,21.399999618530273,21.84000015258789,21.360000610351562,21.780000686645508,2903838.0
+2021-03-11,21.760000228881836,21.799999237060547,21.3799991607666,21.479999542236328,1943260.0
+2021-03-14,21.420000076293945,21.68000030517578,21.399999618530273,21.68000030517578,2267805.0
+2021-03-15,21.600000381469727,21.639999389648438,21.5,21.600000381469727,1595445.0
+2021-03-16,21.600000381469727,21.600000381469727,21.420000076293945,21.440000534057617,1659349.0
+2021-03-17,21.440000534057617,21.639999389648438,21.420000076293945,21.520000457763672,2256997.0
+2021-03-18,21.5,21.520000457763672,21.440000534057617,21.440000534057617,1765612.0
+2021-03-21,21.440000534057617,21.520000457763672,21.399999618530273,21.479999542236328,733994.0
+2021-03-22,21.440000534057617,21.5,21.399999618530273,21.440000534057617,1092062.0
+2021-03-23,21.440000534057617,21.440000534057617,21.3799991607666,21.420000076293945,1086521.0
+2021-03-24,21.399999618530273,21.399999618530273,21.260000228881836,21.299999237060547,1583647.0
+2021-03-25,21.360000610351562,21.360000610351562,21.200000762939453,21.200000762939453,1698094.0
+2021-03-28,21.219999313354492,21.280000686645508,21.059999465942383,21.280000686645508,937616.0
+2021-03-29,21.280000686645508,21.3799991607666,21.200000762939453,21.360000610351562,1466158.0
+2021-03-30,21.700000762939453,23.479999542236328,21.700000762939453,23.479999542236328,22973714.0
+2021-03-31,23.959999084472656,24.479999542236328,23.399999618530273,23.5,11075056.0
+2021-04-01,23.399999618530273,23.5,22.979999542236328,22.979999542236328,5644369.0
+2021-04-04,23.100000381469727,23.100000381469727,22.799999237060547,23.0,4965714.0
+2021-04-05,22.979999542236328,24.18000030517578,22.940000534057617,24.079999923706055,12828265.0
+2021-04-06,24.079999923706055,25.450000762939453,23.959999084472656,24.8799991607666,15064708.0
+2021-04-07,24.8799991607666,24.8799991607666,24.8799991607666,24.8799991607666,0.0
+2021-04-08,24.799999237060547,25.100000381469727,24.5,24.780000686645508,3275249.0
+2021-04-11,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0
+2021-04-12,24.799999237060547,25.049999237060547,24.780000686645508,24.84000015258789,2596424.0
+2021-04-13,24.899999618530273,25.0,24.600000381469727,24.799999237060547,3167431.0
+2021-04-14,24.68000030517578,24.700000762939453,24.31999969482422,24.399999618530273,2190830.0
+2021-04-15,24.5,24.540000915527344,24.200000762939453,24.479999542236328,2790226.0
+2021-04-18,24.479999542236328,25.25,24.459999084472656,25.049999237060547,5109234.0
+2021-04-19,25.200000762939453,25.25,24.920000076293945,25.149999618530273,2614266.0
+2021-04-20,25.0,25.25,24.920000076293945,24.920000076293945,2947570.0
+2021-04-21,25.0,25.049999237060547,24.739999771118164,25.0,1694903.0
+2021-04-22,24.979999542236328,25.700000762939453,24.899999618530273,25.399999618530273,3605793.0
+2021-04-25,25.450000762939453,26.200000762939453,25.299999237060547,26.049999237060547,4540184.0
+2021-04-26,26.049999237060547,26.350000381469727,25.799999237060547,26.200000762939453,3380702.0
+2021-04-27,26.200000762939453,26.200000762939453,25.700000762939453,26.0,5578950.0
+2021-04-28,25.700000762939453,27.149999618530273,25.200000762939453,27.049999237060547,8079459.0
+2021-04-29,27.0,27.0,26.0,26.0,3664336.0
+2021-05-02,25.850000381469727,26.0,25.75,25.950000762939453,1653258.0
+2021-05-03,25.950000762939453,26.450000762939453,25.700000762939453,25.700000762939453,2497705.0
+2021-05-04,25.799999237060547,25.899999618530273,25.100000381469727,25.100000381469727,4402028.0
+2021-05-05,25.299999237060547,25.399999618530273,24.100000381469727,24.200000762939453,8675442.0
+2021-05-06,24.31999969482422,24.31999969482422,23.520000457763672,23.65999984741211,6330925.0
+2021-05-09,23.700000762939453,23.84000015258789,23.440000534057617,23.639999389648438,2354229.0
+2021-05-10,23.719999313354492,23.959999084472656,23.65999984741211,23.84000015258789,4251382.0
+2021-05-17,23.860000610351562,25.049999237060547,23.65999984741211,25.0,5957667.0
+2021-05-18,25.0,25.0,24.719999313354492,24.8799991607666,2321289.0
+2021-05-19,24.760000228881836,24.799999237060547,24.459999084472656,24.600000381469727,2342830.0
+2021-05-20,24.520000457763672,24.600000381469727,24.1200008392334,24.18000030517578,2860304.0
+2021-05-23,24.299999237060547,24.299999237060547,24.0,24.020000457763672,1728383.0
+2021-05-24,24.020000457763672,24.18000030517578,23.899999618530273,23.940000534057617,2300924.0
+2021-05-25,23.979999542236328,24.5,23.940000534057617,24.479999542236328,3099625.0
+2021-05-26,24.639999389648438,24.639999389648438,24.360000610351562,24.399999618530273,1704627.0
+2021-05-27,24.299999237060547,24.600000381469727,24.299999237060547,24.600000381469727,2960647.0
+2021-05-30,24.700000762939453,24.920000076293945,24.579999923706055,24.860000610351562,1636886.0
+2021-05-31,24.8799991607666,24.899999618530273,24.5,24.700000762939453,1912961.0
+2021-06-01,24.700000762939453,24.780000686645508,24.5,24.5,2001646.0
+2021-06-02,24.5,24.6200008392334,24.399999618530273,24.579999923706055,1701460.0
+2021-06-03,24.579999923706055,25.049999237060547,24.440000534057617,24.700000762939453,3369894.0
+2021-06-06,24.68000030517578,24.760000228881836,24.520000457763672,24.520000457763672,1174816.0
+2021-06-07,24.68000030517578,24.8799991607666,24.520000457763672,24.760000228881836,2663773.0
+2021-06-08,24.760000228881836,24.959999084472656,24.0,24.540000915527344,3063024.0
+2021-06-09,24.540000915527344,24.65999984741211,24.520000457763672,24.559999465942383,2355963.0
+2021-06-10,24.559999465942383,24.6200008392334,24.440000534057617,24.440000534057617,1763544.0
+2021-06-13,24.5,24.559999465942383,24.420000076293945,24.440000534057617,1584810.0
+2021-06-14,24.459999084472656,24.68000030517578,24.3799991607666,24.520000457763672,2266957.0
+2021-06-15,24.520000457763672,24.559999465942383,24.31999969482422,24.459999084472656,1347209.0
+2021-06-16,24.459999084472656,24.459999084472656,24.239999771118164,24.3799991607666,663460.0
+2021-06-17,24.3799991607666,24.479999542236328,24.18000030517578,24.479999542236328,3820591.0
+2021-06-20,24.479999542236328,24.479999542236328,24.020000457763672,24.200000762939453,1528742.0
+2021-06-21,24.18000030517578,24.200000762939453,23.959999084472656,24.020000457763672,2537016.0
+2021-06-22,24.079999923706055,24.260000228881836,24.020000457763672,24.239999771118164,1796789.0
+2021-06-23,24.239999771118164,24.299999237060547,24.1200008392334,24.200000762939453,1399501.0
+2021-06-24,24.200000762939453,24.260000228881836,24.139999389648438,24.200000762939453,1206789.0
+2021-06-27,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0
+2021-06-28,24.200000762939453,24.360000610351562,24.059999465942383,24.299999237060547,3130724.0
+2021-06-29,24.299999237060547,24.299999237060547,24.139999389648438,24.260000228881836,708187.0
+2021-06-30,24.200000762939453,24.280000686645508,24.059999465942383,24.139999389648438,1522753.0
+2021-07-01,24.139999389648438,24.239999771118164,24.100000381469727,24.1200008392334,915656.0
+2021-07-04,24.200000762939453,24.239999771118164,24.139999389648438,24.15999984741211,1057808.0
+2021-07-05,24.15999984741211,24.780000686645508,24.15999984741211,24.700000762939453,7469506.0
+2021-07-06,24.799999237060547,25.649999618530273,24.799999237060547,25.600000381469727,12018560.0
+2021-07-07,25.75,25.850000381469727,25.350000381469727,25.600000381469727,5276912.0
+2021-07-08,25.600000381469727,25.649999618530273,24.920000076293945,24.920000076293945,2970058.0
+2021-07-11,25.100000381469727,25.100000381469727,24.5,24.719999313354492,2365516.0
+2021-07-12,24.700000762939453,25.200000762939453,24.540000915527344,24.760000228881836,2596808.0
+2021-07-13,24.799999237060547,25.049999237060547,24.739999771118164,24.81999969482422,1066536.0
+2021-07-14,24.84000015258789,24.979999542236328,24.719999313354492,24.84000015258789,849847.0
+2021-07-15,24.860000610351562,25.350000381469727,24.84000015258789,24.899999618530273,1980328.0
+2021-07-25,25.100000381469727,26.200000762939453,25.100000381469727,26.200000762939453,4293596.0
+2021-07-26,26.25,26.25,25.649999618530273,25.950000762939453,2952765.0
+2021-07-27,25.850000381469727,26.100000381469727,25.200000762939453,25.25,2647546.0
+2021-07-28,25.299999237060547,25.899999618530273,25.25,25.700000762939453,1926179.0
+2021-07-29,25.5,25.899999618530273,25.399999618530273,25.899999618530273,1759247.0
+2021-08-01,25.899999618530273,25.899999618530273,25.549999237060547,25.75,1937185.0
+2021-08-02,25.75,26.200000762939453,25.600000381469727,26.200000762939453,2728867.0
+2021-08-03,26.100000381469727,26.149999618530273,25.649999618530273,25.899999618530273,2295454.0
+2021-08-04,25.850000381469727,25.850000381469727,25.450000762939453,25.700000762939453,1623501.0
+2021-08-05,25.5,25.950000762939453,25.350000381469727,25.950000762939453,1433962.0
+2021-08-08,26.799999237060547,26.850000381469727,25.649999618530273,25.700000762939453,8802510.0
+2021-08-09,25.75,25.850000381469727,25.350000381469727,25.600000381469727,2166613.0
+2021-08-10,25.600000381469727,25.950000762939453,25.600000381469727,25.899999618530273,3024108.0
+2021-08-11,25.799999237060547,26.149999618530273,25.75,26.149999618530273,2196385.0
+2021-08-12,26.149999618530273,26.950000762939453,26.049999237060547,26.950000762939453,6731962.0
+2021-08-15,27.100000381469727,27.700000762939453,26.899999618530273,27.5,6420380.0
+2021-08-16,27.5,27.799999237060547,27.25,27.450000762939453,2303210.0
+2021-08-17,27.350000381469727,27.5,27.100000381469727,27.350000381469727,2729107.0
+2021-08-18,27.299999237060547,27.299999237060547,26.850000381469727,27.0,2128672.0
+2021-08-19,26.799999237060547,26.850000381469727,26.299999237060547,26.450000762939453,2640188.0
+2021-08-22,26.25,26.549999237060547,25.850000381469727,26.450000762939453,3974004.0
+2021-08-23,26.450000762939453,26.700000762939453,25.899999618530273,25.950000762939453,2194235.0
+2021-08-24,26.200000762939453,26.5,25.950000762939453,26.450000762939453,2301489.0
+2021-08-25,26.600000381469727,26.700000762939453,26.100000381469727,26.5,2955613.0
+2021-08-26,26.5,26.700000762939453,26.350000381469727,26.700000762939453,1452470.0
+2021-08-29,26.700000762939453,27.100000381469727,26.600000381469727,27.0,1142457.0
+2021-08-30,27.0,27.100000381469727,26.850000381469727,27.0,943561.0
+2021-08-31,27.0,27.299999237060547,26.950000762939453,27.299999237060547,3193208.0
+2021-09-01,27.299999237060547,28.200000762939453,27.25,28.149999618530273,3391174.0
+2021-09-02,28.200000762939453,28.700000762939453,27.600000381469727,27.799999237060547,4658725.0
+2021-09-05,27.950000762939453,28.399999618530273,27.799999237060547,27.950000762939453,3024965.0
+2021-09-06,28.0,28.0,27.5,27.700000762939453,2980160.0
+2021-09-07,27.649999618530273,28.0,27.450000762939453,27.700000762939453,2545950.0
+2021-09-08,27.850000381469727,27.899999618530273,27.399999618530273,27.5,3044263.0
+2021-09-09,27.5,27.5,27.100000381469727,27.350000381469727,2686125.0
+2021-09-12,27.350000381469727,27.350000381469727,26.950000762939453,27.100000381469727,1944633.0
+2021-09-13,27.100000381469727,27.149999618530273,26.75,26.850000381469727,3241501.0
+2021-09-14,26.850000381469727,27.350000381469727,26.850000381469727,27.25,1703845.0
+2021-09-15,27.299999237060547,27.5,27.200000762939453,27.5,2077766.0
+2021-09-16,27.5,27.899999618530273,27.200000762939453,27.899999618530273,3945193.0
+2021-09-19,27.799999237060547,27.899999618530273,27.200000762939453,27.450000762939453,2052047.0
+2021-09-20,27.350000381469727,27.350000381469727,26.850000381469727,26.899999618530273,4189616.0
+2021-09-21,26.899999618530273,27.399999618530273,26.649999618530273,27.049999237060547,2371866.0
+2021-09-22,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,2521141.0
+2021-09-26,26.899999618530273,27.0,26.75,26.950000762939453,2035449.0
+2021-09-27,26.950000762939453,27.0,26.299999237060547,26.850000381469727,3984118.0
+2021-09-28,26.700000762939453,27.149999618530273,26.549999237060547,26.700000762939453,3495234.0
+2021-09-29,26.700000762939453,27.049999237060547,26.700000762939453,27.0,2508288.0
+2021-09-30,27.0,27.049999237060547,26.850000381469727,26.899999618530273,1840278.0
+2021-10-03,27.0,27.0,26.700000762939453,26.899999618530273,1568270.0
+2021-10-04,26.850000381469727,26.899999618530273,26.600000381469727,26.75,2123097.0
+2021-10-05,26.799999237060547,27.399999618530273,26.799999237060547,27.350000381469727,5694296.0
+2021-10-06,27.450000762939453,27.649999618530273,26.899999618530273,27.049999237060547,6297252.0
+2021-10-07,27.049999237060547,27.450000762939453,26.950000762939453,27.399999618530273,2988584.0
+2021-10-10,27.299999237060547,27.450000762939453,26.950000762939453,27.049999237060547,2399990.0
+2021-10-11,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2021-10-12,27.299999237060547,27.299999237060547,26.850000381469727,27.0,2625616.0
+2021-10-13,26.950000762939453,27.100000381469727,26.850000381469727,27.0,3234781.0
+2021-10-14,26.950000762939453,27.299999237060547,26.649999618530273,27.149999618530273,6188186.0
+2021-10-17,27.200000762939453,27.799999237060547,27.0,27.799999237060547,5600518.0
+2021-10-18,27.75,27.850000381469727,27.450000762939453,27.700000762939453,2379595.0
+2021-10-19,27.700000762939453,27.700000762939453,27.25,27.549999237060547,3113524.0
+2021-10-20,27.549999237060547,27.600000381469727,27.299999237060547,27.5,1708853.0
+2021-10-21,27.399999618530273,27.799999237060547,27.350000381469727,27.5,4464988.0
+2021-10-24,27.5,27.799999237060547,27.399999618530273,27.600000381469727,3599243.0
+2021-10-25,27.600000381469727,28.600000381469727,27.549999237060547,28.5,8892974.0
+2021-10-26,28.5,28.649999618530273,27.850000381469727,28.0,6262346.0
+2021-10-27,28.0,28.25,27.799999237060547,28.0,3691241.0
+2021-10-28,27.799999237060547,28.600000381469727,27.799999237060547,28.5,3921144.0
+2021-10-31,28.5,29.399999618530273,28.5,29.399999618530273,7830080.0
+2021-11-01,29.299999237060547,29.5,28.950000762939453,29.399999618530273,4846304.0
+2021-11-02,29.200000762939453,29.549999237060547,29.100000381469727,29.100000381469727,2435754.0
+2021-11-03,29.100000381469727,29.100000381469727,28.0,28.0,4689284.0
+2021-11-04,27.799999237060547,28.200000762939453,27.399999618530273,27.950000762939453,3802336.0
+2021-11-07,27.600000381469727,27.899999618530273,27.0,27.399999618530273,11304822.0
+2021-11-08,27.399999618530273,27.450000762939453,26.799999237060547,27.25,5316828.0
+2021-11-09,27.25,27.25,26.100000381469727,26.149999618530273,7165361.0
+2021-11-10,26.049999237060547,26.450000762939453,26.049999237060547,26.450000762939453,4118714.0
+2021-11-11,26.399999618530273,26.75,26.200000762939453,26.399999618530273,3650849.0
+2021-11-14,26.450000762939453,26.75,26.299999237060547,26.700000762939453,1963980.0
+2021-11-15,26.649999618530273,26.799999237060547,26.299999237060547,26.399999618530273,1664030.0
+2021-11-16,26.299999237060547,26.5,26.100000381469727,26.450000762939453,2886127.0
+2021-11-17,26.350000381469727,26.5,26.200000762939453,26.299999237060547,1853380.0
+2021-11-18,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2021-11-21,25.799999237060547,25.899999618530273,25.299999237060547,25.5,2475203.0
+2021-11-22,25.5,25.649999618530273,24.639999389648438,24.700000762939453,3730805.0
+2021-11-23,24.600000381469727,24.959999084472656,24.079999923706055,24.399999618530273,9968819.0
+2021-11-24,24.459999084472656,24.540000915527344,24.139999389648438,24.479999542236328,7264026.0
+2021-11-25,24.5,25.149999618530273,24.440000534057617,24.739999771118164,7862709.0
+2021-11-28,24.739999771118164,24.739999771118164,24.739999771118164,24.739999771118164,0.0
+2021-11-29,24.100000381469727,24.420000076293945,23.739999771118164,24.0,4719413.0
+2021-11-30,23.959999084472656,23.959999084472656,23.239999771118164,23.600000381469727,7046499.0
+2021-12-01,23.760000228881836,23.860000610351562,23.520000457763672,23.719999313354492,3060603.0
+2021-12-02,23.600000381469727,23.860000610351562,23.520000457763672,23.65999984741211,2748045.0
+2021-12-05,23.959999084472656,24.280000686645508,23.81999969482422,24.200000762939453,2477267.0
+2021-12-06,24.200000762939453,24.399999618530273,24.1200008392334,24.3799991607666,4711065.0
+2021-12-07,24.34000015258789,24.6200008392334,24.299999237060547,24.360000610351562,2623307.0
+2021-12-08,24.360000610351562,24.360000610351562,23.780000686645508,23.959999084472656,4544862.0
+2021-12-09,24.0,24.0,23.639999389648438,23.899999618530273,1741020.0
+2021-12-12,23.799999237060547,23.860000610351562,23.5,23.860000610351562,1962542.0
+2021-12-13,23.8799991607666,24.020000457763672,23.81999969482422,23.8799991607666,2782187.0
+2021-12-14,23.81999969482422,23.860000610351562,23.719999313354492,23.860000610351562,1568700.0
+2021-12-15,23.860000610351562,24.399999618530273,23.739999771118164,24.399999618530273,3284982.0
+2021-12-16,24.440000534057617,24.700000762939453,24.420000076293945,24.440000534057617,3630206.0
+2021-12-19,24.280000686645508,24.280000686645508,24.0,24.020000457763672,1949829.0
+2021-12-20,23.979999542236328,23.979999542236328,23.700000762939453,23.8799991607666,1988179.0
+2021-12-21,23.81999969482422,23.940000534057617,23.760000228881836,23.899999618530273,1297559.0
+2021-12-22,23.959999084472656,24.139999389648438,23.739999771118164,23.799999237060547,2162555.0
+2021-12-23,23.799999237060547,24.0,23.739999771118164,24.0,1642310.0
+2021-12-26,24.040000915527344,24.399999618530273,23.860000610351562,24.1200008392334,2224658.0
+2021-12-27,24.100000381469727,24.100000381469727,23.8799991607666,24.079999923706055,1106430.0
+2021-12-28,24.0,24.139999389648438,23.979999542236328,24.059999465942383,2453306.0
+2021-12-29,24.0,24.18000030517578,23.860000610351562,24.020000457763672,2583020.0
+2021-12-30,24.0,24.100000381469727,23.860000610351562,23.979999542236328,1790517.0
+2022-01-02,23.940000534057617,24.059999465942383,23.940000534057617,24.0,848927.0
+2022-01-03,24.059999465942383,24.079999923706055,23.84000015258789,23.959999084472656,1175207.0
+2022-01-04,23.8799991607666,24.020000457763672,23.8799991607666,24.0,1170011.0
+2022-01-05,24.0,24.440000534057617,23.940000534057617,24.3799991607666,3061252.0
+2022-01-06,24.299999237060547,24.299999237060547,24.100000381469727,24.239999771118164,1958318.0
+2022-01-09,24.31999969482422,24.6200008392334,24.260000228881836,24.600000381469727,2053419.0
+2022-01-10,24.639999389648438,25.149999618530273,24.639999389648438,25.149999618530273,2941982.0
+2022-01-11,25.299999237060547,25.399999618530273,24.940000534057617,25.200000762939453,4257846.0
+2022-01-12,25.200000762939453,25.299999237060547,24.979999542236328,25.149999618530273,2657984.0
+2022-01-13,25.149999618530273,25.5,25.100000381469727,25.399999618530273,3021799.0
+2022-01-16,25.5,25.850000381469727,25.399999618530273,25.700000762939453,2405336.0
+2022-01-17,25.799999237060547,25.799999237060547,25.5,25.700000762939453,1777292.0
+2022-01-18,25.75,25.75,25.450000762939453,25.600000381469727,1319996.0
+2022-01-19,25.549999237060547,25.600000381469727,25.299999237060547,25.399999618530273,1023048.0
+2022-01-20,25.399999618530273,25.549999237060547,25.299999237060547,25.450000762939453,1030843.0
+2022-01-23,25.350000381469727,25.450000762939453,25.149999618530273,25.350000381469727,1068295.0
+2022-01-24,25.450000762939453,26.049999237060547,25.450000762939453,25.799999237060547,3968371.0
+2022-01-25,25.649999618530273,26.200000762939453,25.549999237060547,26.200000762939453,2695540.0
+2022-01-26,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2022-01-27,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2022-01-30,26.149999618530273,26.649999618530273,26.100000381469727,26.600000381469727,1710473.0
+2022-01-31,26.649999618530273,26.700000762939453,26.149999618530273,26.25,3186263.0
+2022-02-01,26.5,26.5,26.200000762939453,26.399999618530273,1558019.0
+2022-02-02,26.450000762939453,26.700000762939453,26.200000762939453,26.25,2528050.0
+2022-02-03,26.25,26.299999237060547,25.950000762939453,26.149999618530273,1665401.0
+2022-02-06,26.200000762939453,26.299999237060547,25.950000762939453,26.149999618530273,1040030.0
+2022-02-07,26.149999618530273,26.549999237060547,26.100000381469727,26.450000762939453,1824074.0
+2022-02-08,26.5,26.600000381469727,26.25,26.399999618530273,1510260.0
+2022-02-09,26.5,26.5,26.200000762939453,26.399999618530273,2255796.0
+2022-02-10,26.350000381469727,26.450000762939453,26.200000762939453,26.399999618530273,2140928.0
+2022-02-13,26.25,26.299999237060547,25.5,25.850000381469727,2773687.0
+2022-02-14,25.850000381469727,26.450000762939453,25.700000762939453,26.450000762939453,2348911.0
+2022-02-15,26.25,26.450000762939453,26.100000381469727,26.399999618530273,2036789.0
+2022-02-16,26.399999618530273,26.700000762939453,26.350000381469727,26.600000381469727,3838388.0
+2022-02-17,26.600000381469727,26.700000762939453,26.299999237060547,26.549999237060547,2530768.0
+2022-02-20,26.350000381469727,26.450000762939453,26.049999237060547,26.100000381469727,1827232.0
+2022-02-21,26.100000381469727,27.0,26.100000381469727,26.549999237060547,3685036.0
+2022-02-23,26.549999237060547,27.399999618530273,26.450000762939453,27.25,5680471.0
+2022-02-24,27.0,27.200000762939453,26.600000381469727,26.950000762939453,7032744.0
+2022-02-27,27.299999237060547,28.200000762939453,27.149999618530273,27.850000381469727,6850354.0
+2022-02-28,27.950000762939453,28.0,27.600000381469727,27.600000381469727,3621121.0
+2022-03-01,27.700000762939453,28.25,27.600000381469727,28.149999618530273,5226766.0
+2022-03-02,27.950000762939453,28.549999237060547,27.950000762939453,28.299999237060547,4480003.0
+2022-03-03,28.200000762939453,28.649999618530273,28.100000381469727,28.5,4989202.0
+2022-03-06,28.5,28.600000381469727,28.25,28.299999237060547,2735408.0
+2022-03-07,28.350000381469727,28.399999618530273,28.0,28.100000381469727,4046582.0
+2022-03-08,28.100000381469727,29.25,28.049999237060547,28.899999618530273,8609773.0
+2022-03-09,28.899999618530273,29.299999237060547,28.399999618530273,29.049999237060547,5235265.0
+2022-03-10,28.899999618530273,30.0,28.799999237060547,29.799999237060547,7711210.0
+2022-03-13,29.799999237060547,30.5,29.149999618530273,29.299999237060547,5113473.0
+2022-03-14,29.25,31.0,28.799999237060547,30.5,6723574.0
+2022-03-15,30.350000381469727,31.0,30.25,30.75,9146905.0
+2022-03-16,28.399999618530273,28.700000762939453,27.700000762939453,27.700000762939453,28733420.0
+2022-03-17,26.799999237060547,26.950000762939453,25.600000381469727,26.0,32426833.0
+2022-03-20,26.0,26.350000381469727,25.950000762939453,26.0,7582840.0
+2022-03-21,26.149999618530273,26.200000762939453,25.75,25.75,5252371.0
+2022-03-22,26.0,26.0,25.549999237060547,25.799999237060547,3629841.0
+2022-03-23,25.799999237060547,26.100000381469727,25.649999618530273,25.75,3325151.0
+2022-03-24,25.850000381469727,26.0,25.75,26.0,2862961.0
+2022-03-27,26.0,26.75,25.899999618530273,26.700000762939453,5604521.0
+2022-03-28,26.75,27.100000381469727,26.600000381469727,26.899999618530273,5020966.0
+2022-03-29,26.899999618530273,26.899999618530273,26.450000762939453,26.5,3142008.0
+2022-03-30,26.549999237060547,26.600000381469727,26.200000762939453,26.5,1239172.0
+2022-03-31,26.399999618530273,26.600000381469727,26.25,26.5,2384942.0
+2022-04-03,26.649999618530273,26.649999618530273,26.450000762939453,26.5,729410.0
+2022-04-04,26.5,26.5,26.5,26.5,0.0
+2022-04-05,26.649999618530273,26.700000762939453,26.200000762939453,26.450000762939453,5727595.0
+2022-04-06,26.450000762939453,27.0,26.299999237060547,26.950000762939453,5873621.0
+2022-04-07,26.899999618530273,27.100000381469727,26.700000762939453,26.950000762939453,2457412.0
+2022-04-10,27.0,27.049999237060547,26.799999237060547,26.850000381469727,2734979.0
+2022-04-11,26.799999237060547,27.600000381469727,26.799999237060547,27.600000381469727,4001111.0
+2022-04-12,27.600000381469727,27.850000381469727,27.25,27.850000381469727,3690173.0
+2022-04-13,27.799999237060547,27.799999237060547,27.25,27.399999618530273,2665152.0
+2022-04-14,27.25,27.649999618530273,27.0,27.0,2929495.0
+2022-04-17,27.0,27.100000381469727,26.850000381469727,27.049999237060547,1575745.0
+2022-04-18,27.100000381469727,27.350000381469727,27.049999237060547,27.200000762939453,1040250.0
+2022-04-19,27.100000381469727,27.200000762939453,26.5,26.5,2261659.0
+2022-04-20,26.600000381469727,27.350000381469727,26.549999237060547,27.299999237060547,2899518.0
+2022-04-21,27.149999618530273,27.25,26.850000381469727,26.850000381469727,2068752.0
+2022-04-24,26.799999237060547,26.950000762939453,26.700000762939453,26.799999237060547,827819.0
+2022-04-25,26.799999237060547,27.450000762939453,26.75,27.450000762939453,2225593.0
+2022-04-26,27.450000762939453,27.450000762939453,26.850000381469727,27.100000381469727,1825598.0
+2022-04-27,27.0,27.0,26.649999618530273,26.899999618530273,2120473.0
+2022-04-28,26.899999618530273,27.25,26.850000381469727,27.049999237060547,1713513.0
+2022-05-08,27.0,27.100000381469727,26.899999618530273,27.0,1315199.0
+2022-05-09,27.0,27.299999237060547,26.899999618530273,27.299999237060547,2380576.0
+2022-05-10,27.25,27.299999237060547,26.950000762939453,27.149999618530273,2037261.0
+2022-05-11,27.100000381469727,27.649999618530273,27.0,27.399999618530273,3966987.0
+2022-05-12,27.5,27.5,26.700000762939453,26.700000762939453,3198760.0
+2022-05-15,26.700000762939453,27.049999237060547,26.700000762939453,26.950000762939453,894439.0
+2022-05-16,26.899999618530273,27.100000381469727,26.850000381469727,27.049999237060547,1823299.0
+2022-05-17,27.0,27.0,26.5,26.799999237060547,2673141.0
+2022-05-18,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2022-05-19,24.0,24.0,22.81999969482422,23.299999237060547,7395846.0
+2022-05-22,23.239999771118164,23.280000686645508,22.700000762939453,22.940000534057617,3058504.0
+2022-05-23,22.920000076293945,23.280000686645508,22.84000015258789,23.079999923706055,2405112.0
+2022-05-24,23.040000915527344,23.979999542236328,22.979999542236328,23.959999084472656,2449480.0
+2022-05-25,24.0,25.450000762939453,23.979999542236328,25.450000762939453,4132480.0
+2022-05-26,25.5,25.600000381469727,24.739999771118164,24.899999618530273,2474740.0
+2022-05-29,24.899999618530273,25.100000381469727,24.899999618530273,25.049999237060547,983488.0
+2022-05-30,25.049999237060547,25.350000381469727,24.959999084472656,25.200000762939453,2330221.0
+2022-05-31,25.200000762939453,25.200000762939453,24.280000686645508,24.280000686645508,6286620.0
+2022-06-01,24.34000015258789,24.559999465942383,24.260000228881836,24.420000076293945,1109411.0
+2022-06-02,24.479999542236328,24.479999542236328,23.920000076293945,23.940000534057617,2302998.0
+2022-06-05,23.940000534057617,24.059999465942383,23.780000686645508,23.959999084472656,770262.0
+2022-06-06,23.979999542236328,24.299999237060547,23.979999542236328,24.260000228881836,1419657.0
+2022-06-07,24.34000015258789,24.34000015258789,24.0,24.219999313354492,1319453.0
+2022-06-08,24.020000457763672,24.219999313354492,24.0,24.18000030517578,1038915.0
+2022-06-09,23.979999542236328,24.440000534057617,23.979999542236328,24.440000534057617,1525353.0
+2022-06-12,24.200000762939453,24.239999771118164,23.760000228881836,23.799999237060547,2822016.0
+2022-06-13,23.799999237060547,23.799999237060547,23.5,23.600000381469727,2264415.0
+2022-06-14,23.600000381469727,23.780000686645508,23.020000457763672,23.239999771118164,2874873.0
+2022-06-15,23.239999771118164,23.299999237060547,22.920000076293945,22.959999084472656,5272244.0
+2022-06-16,23.0,23.100000381469727,22.65999984741211,23.0,3911400.0
+2022-06-19,22.5,22.700000762939453,21.739999771118164,21.81999969482422,2246509.0
+2022-06-20,22.0,22.899999618530273,21.799999237060547,22.5,1575057.0
+2022-06-21,22.780000686645508,23.700000762939453,22.700000762939453,23.31999969482422,1748134.0
+2022-06-22,23.31999969482422,23.5,22.780000686645508,23.0,1910782.0
+2022-06-23,23.0,23.139999389648438,22.700000762939453,22.959999084472656,729998.0
+2022-06-26,23.399999618530273,23.399999618530273,23.040000915527344,23.3799991607666,718000.0
+2022-06-27,23.399999618530273,23.399999618530273,23.139999389648438,23.34000015258789,922789.0
+2022-06-28,23.399999618530273,24.0,23.139999389648438,24.0,1781087.0
+2022-06-29,24.0,24.260000228881836,23.860000610351562,24.100000381469727,1446615.0
+2022-06-30,24.100000381469727,24.239999771118164,23.799999237060547,24.200000762939453,1728317.0
+2022-07-03,24.200000762939453,24.3799991607666,24.0,24.219999313354492,505815.0
+2022-07-04,24.1200008392334,24.18000030517578,23.84000015258789,23.899999618530273,1867427.0
+2022-07-05,23.979999542236328,24.100000381469727,23.5,23.600000381469727,1234654.0
+2022-07-06,23.15999984741211,23.979999542236328,23.15999984741211,23.940000534057617,857054.0
+2022-07-13,23.940000534057617,24.700000762939453,23.600000381469727,23.600000381469727,1880095.0
+2022-07-14,23.6200008392334,23.84000015258789,23.18000030517578,23.420000076293945,1356243.0
+2022-07-17,23.5,23.760000228881836,23.3799991607666,23.440000534057617,711467.0
+2022-07-18,23.479999542236328,23.5,23.15999984741211,23.3799991607666,1838038.0
+2022-07-19,23.3799991607666,23.81999969482422,23.260000228881836,23.700000762939453,1934132.0
+2022-07-20,23.719999313354492,24.15999984741211,23.700000762939453,23.959999084472656,1367997.0
+2022-07-21,23.959999084472656,24.5,23.940000534057617,24.5,2086648.0
+2022-07-24,24.520000457763672,24.600000381469727,24.299999237060547,24.31999969482422,1316994.0
+2022-07-25,24.479999542236328,24.479999542236328,24.100000381469727,24.399999618530273,965572.0
+2022-07-26,24.399999618530273,24.479999542236328,24.219999313354492,24.440000534057617,743306.0
+2022-07-27,24.360000610351562,24.959999084472656,24.360000610351562,24.799999237060547,1951507.0
+2022-07-28,24.799999237060547,24.899999618530273,24.579999923706055,24.639999389648438,1923988.0
+2022-07-31,24.899999618530273,24.899999618530273,24.719999313354492,24.799999237060547,621770.0
+2022-08-01,24.979999542236328,25.450000762939453,24.920000076293945,25.450000762939453,1965208.0
+2022-08-02,25.25,25.5,24.979999542236328,25.5,1454627.0
+2022-08-03,25.399999618530273,25.700000762939453,25.200000762939453,25.700000762939453,1164804.0
+2022-08-04,25.649999618530273,25.899999618530273,25.5,25.850000381469727,1514099.0
+2022-08-07,25.850000381469727,25.850000381469727,25.549999237060547,25.600000381469727,234795.0
+2022-08-08,25.600000381469727,26.049999237060547,25.600000381469727,26.0,1145475.0
+2022-08-09,26.0,26.0,25.799999237060547,25.850000381469727,637849.0
+2022-08-10,26.0,26.0,25.700000762939453,25.899999618530273,551027.0
+2022-08-11,26.0,26.049999237060547,25.899999618530273,26.049999237060547,891333.0
+2022-08-14,25.950000762939453,26.149999618530273,25.899999618530273,26.049999237060547,640930.0
+2022-08-15,26.0,26.100000381469727,25.799999237060547,26.100000381469727,437920.0
+2022-08-16,26.049999237060547,26.200000762939453,25.950000762939453,26.200000762939453,1351418.0
+2022-08-17,26.25,26.25,26.0,26.200000762939453,801638.0
+2022-08-18,26.25,26.799999237060547,26.200000762939453,26.75,2926874.0
+2022-08-21,26.75,26.75,26.399999618530273,26.5,1173234.0
+2022-08-22,25.799999237060547,26.299999237060547,25.799999237060547,26.100000381469727,2252913.0
+2022-08-23,26.0,26.399999618530273,25.950000762939453,26.200000762939453,1105328.0
+2022-08-24,26.0,26.25,25.899999618530273,26.25,1078554.0
+2022-08-25,26.25,26.399999618530273,26.149999618530273,26.399999618530273,813355.0
+2022-08-28,26.299999237060547,26.299999237060547,26.0,26.049999237060547,933792.0
+2022-08-29,26.049999237060547,26.200000762939453,26.0,26.0,1557047.0
+2022-08-30,26.100000381469727,26.149999618530273,25.899999618530273,25.950000762939453,994951.0
+2022-08-31,25.899999618530273,26.200000762939453,25.25,25.25,6498125.0
+2022-09-01,25.299999237060547,25.600000381469727,25.25,25.299999237060547,1173021.0
+2022-09-04,25.399999618530273,25.5,25.299999237060547,25.450000762939453,242302.0
+2022-09-05,25.299999237060547,25.549999237060547,25.0,25.100000381469727,699091.0
+2022-09-06,25.25,25.299999237060547,25.0,25.0,1051313.0
+2022-09-07,24.899999618530273,24.959999084472656,24.600000381469727,24.700000762939453,1107733.0
+2022-09-08,24.760000228881836,24.959999084472656,24.579999923706055,24.959999084472656,685697.0
+2022-09-11,24.959999084472656,25.350000381469727,24.860000610351562,24.899999618530273,821486.0
+2022-09-12,24.899999618530273,25.100000381469727,24.760000228881836,24.899999618530273,504357.0
+2022-09-13,24.940000534057617,25.25,24.860000610351562,25.25,1413920.0
+2022-09-14,24.8799991607666,25.399999618530273,24.8799991607666,25.350000381469727,891778.0
+2022-09-15,25.25,25.600000381469727,25.149999618530273,25.600000381469727,2430883.0
+2022-09-18,25.600000381469727,25.600000381469727,24.799999237060547,25.0,884601.0
+2022-09-19,24.600000381469727,25.100000381469727,24.479999542236328,25.0,686473.0
+2022-09-20,25.0,25.450000762939453,24.979999542236328,25.200000762939453,1691845.0
+2022-09-21,25.100000381469727,25.25,24.739999771118164,25.049999237060547,1220245.0
+2022-09-25,24.899999618530273,24.899999618530273,24.299999237060547,24.5,560984.0
+2022-09-26,24.5,24.68000030517578,23.719999313354492,23.719999313354492,1526835.0
+2022-09-27,23.719999313354492,24.200000762939453,23.440000534057617,23.5,1271803.0
+2022-09-28,23.959999084472656,25.0,23.739999771118164,24.139999389648438,1650274.0
+2022-09-29,24.68000030517578,24.68000030517578,24.0,24.540000915527344,1486364.0
+2022-10-02,24.079999923706055,24.81999969482422,24.079999923706055,24.799999237060547,354899.0
+2022-10-03,24.8799991607666,25.649999618530273,24.84000015258789,25.450000762939453,1298704.0
+2022-10-04,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
+2022-10-05,26.100000381469727,26.25,25.850000381469727,26.149999618530273,1153684.0
+2022-10-06,26.149999618530273,26.149999618530273,25.799999237060547,25.950000762939453,770458.0
+2022-10-09,25.799999237060547,26.049999237060547,25.600000381469727,25.600000381469727,555992.0
+2022-10-10,25.600000381469727,26.100000381469727,25.549999237060547,25.649999618530273,1207583.0
+2022-10-11,25.649999618530273,26.0,25.600000381469727,25.950000762939453,1009823.0
+2022-10-12,26.0,26.149999618530273,25.799999237060547,26.0,1340251.0
+2022-10-13,26.0,26.049999237060547,25.799999237060547,25.950000762939453,1082427.0
+2022-10-16,25.850000381469727,25.850000381469727,25.299999237060547,25.5,1123788.0
+2022-10-17,25.299999237060547,25.700000762939453,25.299999237060547,25.700000762939453,691043.0
+2022-10-18,25.600000381469727,26.049999237060547,25.600000381469727,26.049999237060547,896824.0
+2022-10-19,25.799999237060547,26.049999237060547,25.799999237060547,25.899999618530273,488925.0
+2022-10-20,26.0,26.100000381469727,25.950000762939453,26.100000381469727,963809.0
+2022-10-23,26.200000762939453,26.200000762939453,26.0,26.100000381469727,524098.0
+2022-10-24,26.100000381469727,26.799999237060547,26.100000381469727,26.799999237060547,2577664.0
+2022-10-25,26.799999237060547,27.299999237060547,26.149999618530273,26.350000381469727,4265030.0
+2022-10-26,26.700000762939453,27.049999237060547,26.299999237060547,26.950000762939453,1340247.0
+2022-10-27,26.950000762939453,27.299999237060547,26.399999618530273,26.799999237060547,3334522.0
+2022-10-30,27.0,27.0,26.700000762939453,26.75,248056.0
+2022-10-31,26.75,26.75,26.75,26.75,0.0
+2022-11-01,26.950000762939453,26.950000762939453,26.299999237060547,26.5,995273.0
+2022-11-02,26.299999237060547,26.350000381469727,25.950000762939453,26.200000762939453,1057197.0
+2022-11-03,26.0,26.350000381469727,25.899999618530273,25.950000762939453,1051008.0
+2022-11-06,26.700000762939453,26.75,26.149999618530273,26.299999237060547,305355.0
+2022-11-07,26.200000762939453,26.950000762939453,26.200000762939453,26.950000762939453,1323161.0
+2022-11-08,26.5,26.899999618530273,26.350000381469727,26.700000762939453,830094.0
+2022-11-09,26.5,26.700000762939453,26.25,26.450000762939453,766948.0
+2022-11-10,26.100000381469727,26.299999237060547,25.149999618530273,25.299999237060547,1313945.0
+2022-11-13,25.5,25.5,24.979999542236328,25.149999618530273,302178.0
+2022-11-14,25.299999237060547,25.899999618530273,24.979999542236328,25.899999618530273,961707.0
+2022-11-15,25.899999618530273,26.149999618530273,25.549999237060547,26.149999618530273,939880.0
+2022-11-16,26.200000762939453,26.399999618530273,25.799999237060547,26.399999618530273,981449.0
+2022-11-17,26.399999618530273,26.5,26.0,26.0,779763.0
+2022-11-20,26.100000381469727,26.25,25.899999618530273,26.0,217997.0
+2022-11-21,26.0,26.25,25.75,26.100000381469727,364786.0
+2022-11-22,25.899999618530273,26.25,25.700000762939453,25.950000762939453,1395580.0
+2022-11-24,25.799999237060547,26.0,25.450000762939453,26.0,920872.0
+2022-11-27,25.600000381469727,25.799999237060547,25.350000381469727,25.5,261421.0
+2022-11-28,25.25,25.25,24.440000534057617,24.440000534057617,1242018.0
+2022-11-29,24.440000534057617,24.899999618530273,24.3799991607666,24.639999389648438,494003.0
+2022-11-30,24.639999389648438,25.0,24.559999465942383,24.739999771118164,1592236.0
+2022-12-01,24.940000534057617,24.940000534057617,24.299999237060547,24.299999237060547,517074.0
+2022-12-04,24.780000686645508,24.780000686645508,24.1200008392334,24.219999313354492,287767.0
+2022-12-05,24.200000762939453,24.200000762939453,23.299999237060547,23.5,949751.0
+2022-12-06,23.540000915527344,23.799999237060547,23.0,23.200000762939453,910110.0
+2022-12-07,23.18000030517578,23.200000762939453,22.920000076293945,22.920000076293945,596056.0
+2022-12-08,22.920000076293945,23.600000381469727,22.920000076293945,23.5,716695.0
+2022-12-11,23.520000457763672,23.559999465942383,23.020000457763672,23.020000457763672,215201.0
+2022-12-12,23.040000915527344,23.639999389648438,22.780000686645508,23.639999389648438,717634.0
+2022-12-13,23.700000762939453,23.700000762939453,23.18000030517578,23.18000030517578,836474.0
+2022-12-14,23.219999313354492,23.5,23.15999984741211,23.5,923007.0
+2022-12-15,23.260000228881836,23.739999771118164,23.260000228881836,23.739999771118164,1906595.0
+2022-12-18,23.700000762939453,23.700000762939453,23.239999771118164,23.239999771118164,444754.0
+2022-12-19,23.280000686645508,23.280000686645508,23.059999465942383,23.200000762939453,452430.0
+2022-12-20,23.020000457763672,23.260000228881836,22.8799991607666,23.200000762939453,750383.0
+2022-12-21,23.200000762939453,23.239999771118164,23.079999923706055,23.139999389648438,751350.0
+2022-12-22,23.200000762939453,23.200000762939453,22.959999084472656,23.0,503149.0
+2022-12-25,23.079999923706055,23.079999923706055,22.940000534057617,23.0,172590.0
+2022-12-26,23.079999923706055,23.079999923706055,23.0,23.020000457763672,76224.0
+2022-12-27,23.040000915527344,23.219999313354492,22.959999084472656,23.139999389648438,203997.0
+2022-12-28,23.200000762939453,23.219999313354492,23.059999465942383,23.200000762939453,524557.0
+2022-12-29,23.219999313354492,23.219999313354492,23.059999465942383,23.100000381469727,469862.0
+2023-01-01,23.399999618530273,23.399999618530273,23.100000381469727,23.15999984741211,233513.0
+2023-01-02,23.15999984741211,23.399999618530273,23.1200008392334,23.200000762939453,319496.0
+2023-01-03,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2023-01-04,23.18000030517578,23.239999771118164,23.0,23.139999389648438,707763.0
+2023-01-05,23.0,23.079999923706055,22.860000610351562,23.079999923706055,825490.0
+2023-01-08,23.079999923706055,23.219999313354492,23.059999465942383,23.100000381469727,422319.0
+2023-01-09,23.079999923706055,23.360000610351562,23.040000915527344,23.360000610351562,1025786.0
+2023-01-10,23.239999771118164,23.600000381469727,23.200000762939453,23.600000381469727,1337600.0
+2023-01-11,23.600000381469727,23.739999771118164,23.280000686645508,23.5,1312955.0
+2023-01-12,23.31999969482422,23.440000534057617,23.219999313354492,23.440000534057617,993993.0
+2023-01-15,23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0.0
+2023-01-16,23.280000686645508,23.280000686645508,22.899999618530273,23.059999465942383,1147941.0
+2023-01-17,22.959999084472656,23.079999923706055,22.8799991607666,23.079999923706055,1075567.0
+2023-01-18,22.959999084472656,23.079999923706055,22.8799991607666,23.079999923706055,1075567.0
+2023-01-19,22.979999542236328,23.34000015258789,22.860000610351562,23.34000015258789,1256994.0
+2023-01-22,23.34000015258789,23.34000015258789,23.34000015258789,23.34000015258789,0.0
+2023-01-23,23.100000381469727,23.299999237060547,23.0,23.299999237060547,453865.0
+2023-01-24,23.299999237060547,23.299999237060547,23.100000381469727,23.200000762939453,413476.0
+2023-01-25,23.200000762939453,23.200000762939453,23.040000915527344,23.18000030517578,308811.0
+2023-01-26,23.139999389648438,23.18000030517578,23.059999465942383,23.18000030517578,249354.0
+2023-01-29,23.200000762939453,23.219999313354492,23.139999389648438,23.200000762939453,370980.0
+2023-01-30,23.200000762939453,23.200000762939453,23.059999465942383,23.18000030517578,916013.0
+2023-01-31,23.059999465942383,23.18000030517578,23.020000457763672,23.020000457763672,1145448.0
+2023-02-01,23.0,23.219999313354492,23.0,23.219999313354492,632482.0
+2023-02-02,23.18000030517578,23.18000030517578,23.040000915527344,23.15999984741211,386681.0
+2023-02-05,23.059999465942383,23.1200008392334,22.899999618530273,23.1200008392334,261581.0
+2023-02-06,23.18000030517578,23.18000030517578,22.420000076293945,22.700000762939453,1163457.0
+2023-02-07,22.700000762939453,22.860000610351562,22.600000381469727,22.860000610351562,607007.0
+2023-02-08,22.799999237060547,22.959999084472656,22.68000030517578,22.959999084472656,408208.0
+2023-02-09,22.81999969482422,22.81999969482422,22.68000030517578,22.780000686645508,477405.0
+2023-02-12,22.780000686645508,22.780000686645508,22.780000686645508,22.780000686645508,0.0
+2023-02-13,22.65999984741211,22.700000762939453,22.6200008392334,22.6200008392334,348505.0
+2023-02-14,22.6200008392334,22.719999313354492,22.600000381469727,22.6200008392334,247115.0
+2023-02-15,22.6200008392334,22.6200008392334,22.5,22.600000381469727,545123.0
+2023-02-16,22.479999542236328,22.540000915527344,22.31999969482422,22.31999969482422,808627.0
+2023-02-19,22.31999969482422,22.34000015258789,22.100000381469727,22.100000381469727,253635.0
+2023-02-20,22.100000381469727,22.1200008392334,22.0,22.1200008392334,380813.0
+2023-02-21,22.100000381469727,22.100000381469727,21.68000030517578,21.760000228881836,502653.0
+2023-02-23,21.760000228881836,21.760000228881836,21.079999923706055,21.139999389648438,852954.0
+2023-02-26,21.059999465942383,21.139999389648438,21.040000915527344,21.100000381469727,299147.0
+2023-02-27,21.1200008392334,21.780000686645508,21.100000381469727,21.780000686645508,736906.0
+2023-02-28,21.440000534057617,22.200000762939453,21.200000762939453,22.200000762939453,1205391.0
+2023-03-01,22.0,22.100000381469727,21.739999771118164,21.780000686645508,4918.0
+2023-03-02,21.799999237060547,21.8799991607666,21.719999313354492,21.760000228881836,3000.0
+2023-03-05,21.760000228881836,21.920000076293945,21.760000228881836,21.899999618530273,4200.0
+2023-03-06,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2023-03-07,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2023-03-08,21.899999618530273,22.420000076293945,21.84000015258789,22.420000076293945,900.0
+2023-03-09,22.420000076293945,22.420000076293945,22.420000076293945,22.420000076293945,0.0
+2023-03-12,22.420000076293945,22.420000076293945,22.420000076293945,22.420000076293945,0.0
+2023-03-13,22.420000076293945,22.420000076293945,22.420000076293945,22.420000076293945,0.0
+2023-03-14,22.700000762939453,22.860000610351562,22.520000457763672,22.6200008392334,853.0
+2023-03-15,22.559999465942383,22.639999389648438,21.979999542236328,22.0,4698.0
+2023-03-16,22.299999237060547,22.360000610351562,22.0,22.0,527416.0
+2023-03-19,22.0,22.0,22.0,22.0,0.0
+2023-03-20,22.0,22.200000762939453,22.0,22.200000762939453,3045.0
+2023-03-21,22.200000762939453,22.68000030517578,22.139999389648438,22.68000030517578,3094.0
+2023-03-22,22.760000228881836,22.780000686645508,22.559999465942383,22.780000686645508,3340.0
+2023-03-23,22.520000457763672,23.399999618530273,22.520000457763672,23.399999618530273,3070.0
+2023-03-26,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2023-03-27,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2023-03-28,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2023-03-29,23.200000762939453,23.299999237060547,23.020000457763672,23.15999984741211,2233.0
+2023-03-30,23.1200008392334,23.360000610351562,23.079999923706055,23.360000610351562,11000.0
+2023-04-02,23.360000610351562,23.360000610351562,23.360000610351562,23.360000610351562,0.0
+2023-04-03,23.5,23.5,23.31999969482422,23.31999969482422,1278.0
+2023-04-04,23.440000534057617,23.459999084472656,23.299999237060547,23.360000610351562,2500.0
+2023-04-05,23.440000534057617,23.440000534057617,23.299999237060547,23.360000610351562,1945.0
+2023-04-06,23.31999969482422,23.399999618530273,23.299999237060547,23.31999969482422,1000.0
+2023-04-09,23.360000610351562,23.5,23.31999969482422,23.479999542236328,1715.0
+2023-04-10,23.459999084472656,23.479999542236328,23.399999618530273,23.420000076293945,783.0
+2023-04-11,23.399999618530273,23.420000076293945,23.299999237060547,23.299999237060547,2244.0
+2023-04-12,23.299999237060547,23.479999542236328,23.299999237060547,23.31999969482422,728.0
+2023-04-13,23.34000015258789,23.6200008392334,23.31999969482422,23.540000915527344,3354.0
+2023-04-16,23.479999542236328,24.1200008392334,23.479999542236328,24.059999465942383,1716.0
+2023-04-17,24.059999465942383,24.100000381469727,23.68000030517578,23.860000610351562,11000.0
+2023-04-25,23.84000015258789,23.899999618530273,23.700000762939453,23.899999618530273,1725.0
+2023-04-26,23.799999237060547,24.3799991607666,23.799999237060547,24.15999984741211,2182.0
+2023-04-27,24.18000030517578,24.299999237060547,24.020000457763672,24.200000762939453,1000.0
+2023-04-30,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0
+2023-05-01,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0
+2023-05-02,24.399999618530273,24.5,24.200000762939453,24.479999542236328,817.0
+2023-05-03,24.200000762939453,24.399999618530273,24.200000762939453,24.399999618530273,3298.0
+2023-05-04,24.260000228881836,24.559999465942383,24.219999313354492,24.559999465942383,1552.0
+2023-05-07,24.559999465942383,24.700000762939453,24.5,24.65999984741211,957.0
+2023-05-08,24.6200008392334,24.700000762939453,24.260000228881836,24.479999542236328,1000.0
+2023-05-09,24.31999969482422,24.459999084472656,24.239999771118164,24.420000076293945,700.0
+2023-05-10,23.5,23.5,22.920000076293945,22.940000534057617,1117.0
+2023-05-11,22.899999618530273,23.079999923706055,22.860000610351562,23.0,1000.0
+2023-05-14,23.0,23.040000915527344,22.760000228881836,22.760000228881836,3575.0
+2023-05-15,22.760000228881836,22.920000076293945,22.639999389648438,22.639999389648438,1000.0
+2023-05-16,22.700000762939453,22.860000610351562,22.540000915527344,22.540000915527344,891.0
+2023-05-17,22.600000381469727,22.84000015258789,22.540000915527344,22.700000762939453,2588.0
+2023-05-18,22.739999771118164,23.0,22.600000381469727,23.0,6990.0
+2023-05-21,23.0,23.0,22.799999237060547,22.84000015258789,14189.0
+2023-05-22,22.899999618530273,22.920000076293945,22.760000228881836,22.760000228881836,1300.0
+2023-05-23,22.760000228881836,22.799999237060547,22.6200008392334,22.6200008392334,750.0
+2023-05-24,22.6200008392334,22.81999969482422,22.459999084472656,22.540000915527344,3333.0
+2023-05-25,22.600000381469727,22.700000762939453,22.399999618530273,22.420000076293945,1000.0
+2023-05-28,22.459999084472656,22.579999923706055,22.420000076293945,22.520000457763672,700.0
+2023-05-29,22.5,22.5,22.360000610351562,22.360000610351562,1728.0
+2023-05-30,22.459999084472656,22.540000915527344,22.280000686645508,22.280000686645508,1000.0
+2023-05-31,22.280000686645508,22.299999237060547,21.600000381469727,21.600000381469727,823.0
+2023-06-01,21.780000686645508,21.799999237060547,21.200000762939453,21.200000762939453,8327.0
+2023-06-04,21.34000015258789,22.059999465942383,21.34000015258789,21.959999084472656,2846.0
+2023-06-05,22.100000381469727,22.299999237060547,22.079999923706055,22.200000762939453,1000.0
+2023-06-06,22.15999984741211,22.15999984741211,22.020000457763672,22.020000457763672,1000.0
+2023-06-07,22.020000457763672,22.6200008392334,22.0,22.600000381469727,3036.0
+2023-06-08,21.780000686645508,21.799999237060547,21.200000762939453,21.200000762939453,4628.0
+2023-06-11,22.360000610351562,22.579999923706055,22.360000610351562,22.420000076293945,10254.0
+2023-06-12,22.420000076293945,22.440000534057617,22.360000610351562,22.440000534057617,1024.0
+2023-06-13,22.399999618530273,22.459999084472656,22.260000228881836,22.260000228881836,1000.0
+2023-06-14,22.299999237060547,22.6200008392334,22.260000228881836,22.479999542236328,780.0
+2023-06-15,22.5,22.799999237060547,22.459999084472656,22.799999237060547,3000.0
+2023-06-18,22.799999237060547,23.0,22.780000686645508,22.920000076293945,1000.0
+2023-06-19,22.979999542236328,22.979999542236328,22.260000228881836,22.479999542236328,987156.0
+2023-06-20,22.360000610351562,22.5,22.299999237060547,22.5,422104.0
+2023-06-21,22.459999084472656,22.600000381469727,22.420000076293945,22.600000381469727,440156.0
+2023-06-22,22.600000381469727,22.68000030517578,22.540000915527344,22.540000915527344,512113.0
+2023-07-02,22.540000915527344,22.8799991607666,22.5,22.84000015258789,667527.0
+2023-07-03,22.84000015258789,23.15999984741211,22.68000030517578,23.1200008392334,2079110.0
+2023-07-04,23.100000381469727,23.479999542236328,23.100000381469727,23.479999542236328,2290840.0
+2023-07-05,23.479999542236328,23.479999542236328,22.959999084472656,23.200000762939453,1804874.0
+2023-07-06,23.18000030517578,23.18000030517578,23.059999465942383,23.15999984741211,870748.0
+2023-07-09,23.200000762939453,23.219999313354492,22.979999542236328,23.020000457763672,420113.0
+2023-07-10,22.979999542236328,23.020000457763672,22.899999618530273,22.899999618530273,722653.0
+2023-07-11,22.899999618530273,23.040000915527344,22.860000610351562,22.860000610351562,663776.0
+2023-07-12,22.860000610351562,23.040000915527344,22.860000610351562,22.899999618530273,699523.0
+2023-07-13,22.899999618530273,22.940000534057617,22.780000686645508,22.780000686645508,656239.0
+2023-07-16,22.780000686645508,22.920000076293945,22.739999771118164,22.84000015258789,519651.0
+2023-07-17,22.760000228881836,22.799999237060547,22.5,22.520000457763672,1224869.0
+2023-07-18,22.520000457763672,22.799999237060547,22.5,22.700000762939453,770164.0
+2023-07-19,22.700000762939453,22.979999542236328,22.65999984741211,22.65999984741211,576012.0
+2023-07-20,22.6200008392334,22.780000686645508,22.579999923706055,22.600000381469727,417086.0
+2023-07-23,22.600000381469727,22.760000228881836,22.579999923706055,22.68000030517578,193765.0
+2023-07-24,22.68000030517578,22.899999618530273,22.639999389648438,22.860000610351562,774085.0
+2023-07-25,22.920000076293945,23.040000915527344,22.780000686645508,22.8799991607666,1029260.0
+2023-07-26,22.920000076293945,22.920000076293945,22.579999923706055,22.8799991607666,744574.0
+2023-07-27,22.68000030517578,22.899999618530273,22.600000381469727,22.639999389648438,823902.0
+2023-07-30,22.600000381469727,22.600000381469727,22.479999542236328,22.579999923706055,620639.0
+2023-07-31,22.559999465942383,22.559999465942383,22.200000762939453,22.440000534057617,1160078.0
+2023-08-01,22.479999542236328,22.479999542236328,22.100000381469727,22.100000381469727,906629.0
+2023-08-02,22.1200008392334,22.18000030517578,21.8799991607666,22.020000457763672,1022017.0
+2023-08-03,21.899999618530273,21.979999542236328,21.700000762939453,21.700000762939453,1386823.0
+2023-08-06,21.700000762939453,21.84000015258789,21.600000381469727,21.84000015258789,541900.0
+2023-08-07,21.68000030517578,21.899999618530273,21.440000534057617,21.559999465942383,1117652.0
+2023-08-08,21.68000030517578,21.81999969482422,21.459999084472656,21.520000457763672,1139521.0
+2023-08-09,21.280000686645508,21.31999969482422,21.020000457763672,21.15999984741211,1252913.0
+2023-08-10,21.200000762939453,21.360000610351562,21.079999923706055,21.139999389648438,1204273.0
+2023-08-13,21.219999313354492,21.420000076293945,21.219999313354492,21.399999618530273,555294.0
+2023-08-14,21.399999618530273,21.420000076293945,21.100000381469727,21.100000381469727,1062610.0
+2023-08-15,21.1200008392334,21.3799991607666,21.100000381469727,21.18000030517578,788220.0
+2023-08-16,21.15999984741211,21.3799991607666,21.059999465942383,21.059999465942383,918453.0
+2023-08-17,21.059999465942383,21.18000030517578,21.020000457763672,21.020000457763672,872304.0
+2023-08-20,21.1200008392334,21.18000030517578,21.020000457763672,21.100000381469727,474592.0
+2023-08-21,21.1200008392334,21.239999771118164,21.040000915527344,21.040000915527344,970360.0
+2023-08-22,21.040000915527344,21.1200008392334,20.760000228881836,20.81999969482422,1092715.0
+2023-08-23,20.940000534057617,20.979999542236328,20.799999237060547,20.799999237060547,565434.0
+2023-08-24,20.81999969482422,20.940000534057617,20.540000915527344,20.540000915527344,863779.0
+2023-08-27,20.68000030517578,20.760000228881836,20.600000381469727,20.739999771118164,329403.0
+2023-08-28,20.739999771118164,20.959999084472656,20.739999771118164,20.780000686645508,574170.0
+2023-08-29,20.899999618530273,20.979999542236328,20.739999771118164,20.81999969482422,434518.0
+2023-08-30,20.899999618530273,21.040000915527344,20.799999237060547,21.0,450533.0
+2023-08-31,21.059999465942383,21.100000381469727,20.700000762939453,20.700000762939453,1896516.0
+2023-09-03,20.719999313354492,20.899999618530273,20.700000762939453,20.780000686645508,334039.0
+2023-09-04,20.760000228881836,20.760000228881836,20.239999771118164,20.31999969482422,1120298.0
+2023-09-05,20.299999237060547,20.360000610351562,19.899999618530273,19.979999542236328,2296842.0
+2023-09-06,20.0,20.020000457763672,19.639999389648438,19.639999389648438,1234380.0
+2023-09-07,19.6200008392334,19.780000686645508,19.520000457763672,19.6200008392334,810893.0
+2023-09-10,19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0.0
+2023-09-11,19.68000030517578,19.780000686645508,19.579999923706055,19.700000762939453,891475.0
+2023-09-12,19.700000762939453,19.760000228881836,19.559999465942383,19.559999465942383,799004.0
+2023-09-13,19.639999389648438,19.8799991607666,19.579999923706055,19.8799991607666,897286.0
+2023-09-14,19.899999618530273,19.899999618530273,19.559999465942383,19.559999465942383,1871152.0
+2023-09-17,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0
+2023-09-18,19.559999465942383,19.760000228881836,19.299999237060547,19.299999237060547,932308.0
+2023-09-19,19.34000015258789,19.600000381469727,19.260000228881836,19.600000381469727,536221.0
+2023-09-20,19.600000381469727,19.68000030517578,19.459999084472656,19.459999084472656,564436.0
+2023-09-21,19.459999084472656,19.540000915527344,19.34000015258789,19.399999618530273,445976.0
+2023-09-25,19.360000610351562,19.459999084472656,19.139999389648438,19.15999984741211,746499.0
+2023-09-26,19.15999984741211,19.260000228881836,19.040000915527344,19.18000030517578,523337.0
+2023-09-27,19.18000030517578,19.3799991607666,19.079999923706055,19.299999237060547,883238.0
+2023-09-28,19.299999237060547,19.479999542236328,19.0,19.059999465942383,1139193.0
+2023-10-01,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2023-10-02,19.0,19.0,18.719999313354492,18.719999313354492,969413.0
+2023-10-03,18.700000762939453,18.81999969482422,18.520000457763672,18.81999969482422,926732.0
+2023-10-04,18.780000686645508,18.780000686645508,18.34000015258789,18.34000015258789,954918.0
+2023-10-05,18.360000610351562,18.420000076293945,18.100000381469727,18.1200008392334,1290429.0
+2023-10-08,18.139999389648438,18.299999237060547,18.079999923706055,18.1200008392334,645212.0
+2023-10-09,18.139999389648438,18.360000610351562,18.079999923706055,18.139999389648438,1378899.0
+2023-10-10,18.15999984741211,18.219999313354492,17.81999969482422,17.81999969482422,1349779.0
+2023-10-11,17.84000015258789,18.040000915527344,17.760000228881836,17.920000076293945,1754024.0
+2023-10-12,17.979999542236328,17.979999542236328,17.700000762939453,17.84000015258789,952732.0
+2023-10-15,17.84000015258789,17.899999618530273,17.760000228881836,17.860000610351562,556302.0
+2023-10-16,17.860000610351562,18.0,17.559999465942383,17.6200008392334,1554628.0
+2023-10-17,17.6200008392334,17.65999984741211,17.479999542236328,17.5,2896013.0
+2023-10-18,17.540000915527344,17.540000915527344,17.15999984741211,17.15999984741211,2038200.0
+2023-10-19,17.15999984741211,17.200000762939453,17.020000457763672,17.18000030517578,1866911.0
+2023-10-22,17.15999984741211,17.219999313354492,17.1200008392334,17.1200008392334,614331.0
+2023-10-23,17.1200008392334,17.260000228881836,17.059999465942383,17.059999465942383,1161407.0
+2023-10-24,17.1200008392334,17.15999984741211,16.920000076293945,16.959999084472656,1191349.0
+2023-10-25,16.979999542236328,17.399999618530273,16.979999542236328,17.399999618530273,1207238.0
+2023-10-26,17.399999618530273,17.579999923706055,17.260000228881836,17.479999542236328,1879860.0
+2023-10-29,17.540000915527344,17.799999237060547,17.399999618530273,17.760000228881836,948430.0
+2023-10-30,17.760000228881836,17.959999084472656,17.639999389648438,17.639999389648438,1229739.0
+2023-10-31,17.719999313354492,17.860000610351562,17.579999923706055,17.799999237060547,1143082.0
+2023-11-01,17.799999237060547,17.8799991607666,17.579999923706055,17.700000762939453,945553.0
+2023-11-02,17.760000228881836,17.860000610351562,17.420000076293945,17.440000534057617,1049082.0
+2023-11-05,17.540000915527344,17.579999923706055,17.3799991607666,17.479999542236328,1026222.0
+2023-11-06,17.5,17.540000915527344,17.360000610351562,17.399999618530273,1108894.0
+2023-11-07,17.479999542236328,17.479999542236328,17.1200008392334,17.280000686645508,1471908.0
+2023-11-08,17.420000076293945,17.420000076293945,17.020000457763672,17.020000457763672,1572642.0
+2023-11-09,17.100000381469727,17.3799991607666,17.100000381469727,17.299999237060547,1267145.0
+2023-11-12,17.3799991607666,18.399999618530273,17.31999969482422,18.34000015258789,2910823.0
+2023-11-13,18.700000762939453,18.799999237060547,18.299999237060547,18.520000457763672,1717648.0
+2023-11-14,18.520000457763672,18.540000915527344,18.299999237060547,18.31999969482422,1234180.0
+2023-11-15,18.399999618530273,18.84000015258789,18.399999618530273,18.84000015258789,1387648.0
+2023-11-16,18.780000686645508,18.799999237060547,18.420000076293945,18.5,1548848.0
+2023-11-19,18.68000030517578,18.739999771118164,18.520000457763672,18.600000381469727,447297.0
+2023-11-20,18.600000381469727,18.6200008392334,18.399999618530273,18.459999084472656,2304673.0
+2023-11-21,18.5,18.520000457763672,18.31999969482422,18.5,546620.0
+2023-11-22,18.5,18.65999984741211,18.34000015258789,18.65999984741211,498371.0
+2023-11-23,18.5,18.65999984741211,18.34000015258789,18.65999984741211,498371.0
+2023-11-26,18.68000030517578,18.68000030517578,18.399999618530273,18.440000534057617,496613.0
+2023-11-27,18.1200008392334,18.280000686645508,18.100000381469727,18.100000381469727,1265052.0
+2023-11-28,18.1200008392334,18.200000762939453,17.979999542236328,18.079999923706055,1063230.0
+2023-11-29,18.1200008392334,18.139999389648438,17.8799991607666,17.940000534057617,1002447.0
+2023-11-30,17.940000534057617,18.079999923706055,17.860000610351562,18.059999465942383,1640574.0
+2023-12-03,18.34000015258789,18.399999618530273,18.100000381469727,18.399999618530273,910947.0
+2023-12-04,18.399999618530273,18.579999923706055,18.31999969482422,18.360000610351562,818364.0
+2023-12-05,18.34000015258789,18.540000915527344,18.18000030517578,18.540000915527344,809351.0
+2023-12-06,18.520000457763672,18.65999984741211,18.219999313354492,18.219999313354492,900028.0
+2023-12-07,18.34000015258789,18.34000015258789,18.139999389648438,18.280000686645508,518883.0
+2023-12-10,18.280000686645508,18.31999969482422,18.219999313354492,18.31999969482422,293774.0
+2023-12-11,18.299999237060547,18.31999969482422,18.200000762939453,18.239999771118164,620985.0
+2023-12-12,18.239999771118164,18.31999969482422,18.18000030517578,18.31999969482422,619883.0
+2023-12-13,18.31999969482422,18.31999969482422,18.0,18.0,981197.0
+2023-12-14,18.139999389648438,18.420000076293945,18.040000915527344,18.219999313354492,2640811.0
+2023-12-17,18.219999313354492,18.3799991607666,18.219999313354492,18.299999237060547,497916.0
+2023-12-18,18.34000015258789,18.459999084472656,18.280000686645508,18.34000015258789,1029601.0
+2023-12-19,18.34000015258789,19.059999465942383,18.280000686645508,18.959999084472656,3152288.0
+2023-12-20,18.979999542236328,19.020000457763672,18.760000228881836,18.84000015258789,1051841.0
+2023-12-21,18.860000610351562,18.860000610351562,18.559999465942383,18.799999237060547,1070393.0
+2023-12-24,18.799999237060547,18.899999618530273,18.700000762939453,18.84000015258789,405485.0
+2023-12-25,18.84000015258789,18.860000610351562,18.719999313354492,18.84000015258789,551152.0
+2023-12-26,18.84000015258789,18.920000076293945,18.799999237060547,18.84000015258789,650485.0
+2023-12-27,18.899999618530273,19.059999465942383,18.81999969482422,18.979999542236328,1016222.0
+2023-12-28,18.979999542236328,18.979999542236328,18.81999969482422,18.959999084472656,894068.0
+2023-12-31,18.959999084472656,18.979999542236328,18.920000076293945,18.979999542236328,329147.0
+2024-01-01,18.979999542236328,19.139999389648438,18.959999084472656,19.1200008392334,766931.0
+2024-01-02,19.139999389648438,19.479999542236328,19.139999389648438,19.479999542236328,1547314.0
+2024-01-03,19.399999618530273,19.600000381469727,19.280000686645508,19.280000686645508,1411571.0
+2024-01-04,19.280000686645508,19.399999618530273,19.0,19.399999618530273,1788985.0
+2024-01-07,19.399999618530273,19.68000030517578,19.280000686645508,19.6200008392334,1497353.0
+2024-01-08,19.6200008392334,19.84000015258789,19.399999618530273,19.520000457763672,1406096.0
+2024-01-09,19.5,19.68000030517578,19.459999084472656,19.65999984741211,816006.0
+2024-01-10,19.68000030517578,19.68000030517578,19.399999618530273,19.399999618530273,792789.0
+2024-01-11,19.399999618530273,19.420000076293945,19.020000457763672,19.079999923706055,1725400.0
+2024-01-14,19.079999923706055,19.100000381469727,18.959999084472656,18.979999542236328,581700.0
+2024-01-15,18.979999542236328,19.040000915527344,18.739999771118164,18.780000686645508,1296093.0
+2024-01-16,18.799999237060547,18.860000610351562,18.579999923706055,18.579999923706055,1000607.0
+2024-01-17,18.520000457763672,18.799999237060547,18.520000457763672,18.600000381469727,702946.0
+2024-01-18,18.600000381469727,18.739999771118164,18.18000030517578,18.18000030517578,1196091.0
+2024-01-21,18.239999771118164,18.479999542236328,18.239999771118164,18.440000534057617,502941.0
+2024-01-22,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0.0
+2024-01-23,19.18000030517578,19.5,19.100000381469727,19.200000762939453,1124217.0
+2024-01-24,19.200000762939453,19.200000762939453,19.0,19.040000915527344,675692.0
+2024-01-25,19.059999465942383,19.15999984741211,19.020000457763672,19.020000457763672,729716.0
+2024-01-28,19.139999389648438,19.18000030517578,19.020000457763672,19.18000030517578,458969.0
+2024-01-29,19.219999313354492,20.420000076293945,19.219999313354492,20.420000076293945,5271016.0
+2024-01-30,20.5,20.600000381469727,19.5,19.5,2786137.0
+2024-01-31,19.459999084472656,19.540000915527344,18.959999084472656,18.959999084472656,3168935.0
+2024-02-01,18.959999084472656,19.280000686645508,18.520000457763672,18.719999313354492,1633901.0
+2024-02-04,18.780000686645508,19.200000762939453,18.719999313354492,19.100000381469727,850055.0
+2024-02-05,19.100000381469727,19.68000030517578,19.079999923706055,19.68000030517578,1357310.0
+2024-02-06,19.760000228881836,19.780000686645508,19.260000228881836,19.5,1694599.0
+2024-02-07,19.479999542236328,19.65999984741211,19.299999237060547,19.559999465942383,1559858.0
+2024-02-08,19.479999542236328,19.65999984741211,19.299999237060547,19.559999465942383,1559858.0
+2024-02-11,19.540000915527344,19.84000015258789,19.420000076293945,19.799999237060547,815313.0
+2024-02-12,19.799999237060547,19.940000534057617,19.540000915527344,19.780000686645508,888947.0
+2024-02-13,19.780000686645508,19.959999084472656,19.639999389648438,19.940000534057617,1308905.0
+2024-02-14,19.940000534057617,20.0,19.700000762939453,20.0,1408599.0
+2024-02-15,20.0,20.18000030517578,19.8799991607666,20.18000030517578,1299543.0
+2024-02-18,20.079999923706055,20.139999389648438,19.920000076293945,20.040000915527344,1121220.0
+2024-02-19,20.0,20.0,19.760000228881836,19.8799991607666,1869446.0
+2024-02-20,19.84000015258789,19.860000610351562,19.700000762939453,19.860000610351562,1221268.0
+2024-02-21,19.760000228881836,19.860000610351562,19.68000030517578,19.700000762939453,1360532.0
+2024-02-25,19.700000762939453,19.959999084472656,19.639999389648438,19.959999084472656,866379.0
+2024-02-26,19.959999084472656,20.360000610351562,19.719999313354492,19.719999313354492,1649147.0
+2024-02-27,19.780000686645508,19.959999084472656,19.719999313354492,19.920000076293945,1209758.0
+2024-02-28,19.8799991607666,19.920000076293945,19.799999237060547,19.799999237060547,1765559.0
+2024-02-29,19.799999237060547,20.040000915527344,19.760000228881836,20.0,2790728.0
+2024-03-03,19.959999084472656,19.959999084472656,19.799999237060547,19.8799991607666,458750.0
+2024-03-04,19.860000610351562,19.899999618530273,19.700000762939453,19.739999771118164,807016.0
+2024-03-05,19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0.0
+2024-03-06,19.5,19.899999618530273,19.459999084472656,19.899999618530273,1135437.0
+2024-03-07,19.899999618530273,19.899999618530273,19.579999923706055,19.739999771118164,1503335.0
+2024-03-10,19.739999771118164,19.799999237060547,19.65999984741211,19.799999237060547,334003.0
+2024-03-11,19.799999237060547,19.8799991607666,19.65999984741211,19.719999313354492,833812.0
+2024-03-12,19.719999313354492,20.020000457763672,19.700000762939453,19.81999969482422,1293865.0
+2024-03-13,19.799999237060547,19.899999618530273,19.700000762939453,19.719999313354492,1559121.0
+2024-03-14,19.739999771118164,19.81999969482422,19.65999984741211,19.780000686645508,2722284.0
+2024-03-17,19.799999237060547,19.81999969482422,19.6200008392334,19.65999984741211,1600208.0
+2024-03-18,19.639999389648438,19.68000030517578,19.540000915527344,19.579999923706055,1134310.0
+2024-03-19,19.559999465942383,20.0,19.520000457763672,19.799999237060547,2907360.0
+2024-03-20,19.979999542236328,19.979999542236328,19.760000228881836,19.780000686645508,1268580.0
+2024-03-21,19.81999969482422,19.8799991607666,19.68000030517578,19.860000610351562,802995.0
+2024-03-24,19.6200008392334,19.8799991607666,19.6200008392334,19.860000610351562,657651.0
+2024-03-25,19.799999237060547,20.0,19.780000686645508,19.81999969482422,1844913.0
+2024-03-26,19.799999237060547,20.0,19.700000762939453,19.739999771118164,1383029.0
+2024-03-27,19.700000762939453,19.780000686645508,19.5,19.559999465942383,1276471.0
+2024-03-28,19.600000381469727,19.84000015258789,19.600000381469727,19.780000686645508,1059745.0
+2024-03-31,19.6200008392334,19.899999618530273,19.6200008392334,19.739999771118164,613631.0
+2024-04-01,19.760000228881836,19.780000686645508,19.639999389648438,19.700000762939453,439109.0
+2024-04-02,19.6200008392334,19.739999771118164,19.579999923706055,19.579999923706055,1411574.0
+2024-04-03,19.65999984741211,19.719999313354492,19.579999923706055,19.68000030517578,851043.0
+2024-04-04,19.700000762939453,20.0,19.68000030517578,19.899999618530273,1271478.0
+2024-04-14,,,,,
+2024-04-15,19.920000076293945,20.459999084472656,19.899999618530273,20.420000076293945,2881321.0
+2024-04-16,20.420000076293945,20.639999389648438,20.139999389648438,20.280000686645508,3613015.0
+2024-04-17,20.200000762939453,20.200000762939453,19.65999984741211,19.780000686645508,1898296.0
+2024-04-18,19.760000228881836,20.100000381469727,19.760000228881836,19.920000076293945,1174002.0
+2024-04-21,19.920000076293945,20.18000030517578,19.84000015258789,19.899999618530273,1103636.0
+2024-04-22,19.799999237060547,19.979999542236328,19.65999984741211,19.65999984741211,3249363.0
+2024-04-23,19.68000030517578,19.8799991607666,19.6200008392334,19.700000762939453,827783.0
+2024-04-24,19.700000762939453,19.799999237060547,19.360000610351562,19.360000610351562,1237698.0
+2024-04-25,19.3799991607666,19.520000457763672,19.219999313354492,19.360000610351562,884711.0
+2024-04-28,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
+2024-04-29,19.200000762939453,19.3799991607666,19.1200008392334,19.34000015258789,1298437.0
+2024-04-30,19.360000610351562,19.420000076293945,18.520000457763672,18.6200008392334,6737529.0
+2024-05-01,18.639999389648438,18.65999984741211,18.34000015258789,18.360000610351562,2646250.0
+2024-05-02,18.399999618530273,18.559999465942383,18.31999969482422,18.3799991607666,3390544.0
+2024-05-05,18.479999542236328,18.739999771118164,18.399999618530273,18.739999771118164,1542790.0
+2024-05-06,18.860000610351562,18.860000610351562,18.520000457763672,18.600000381469727,2035365.0
+2024-05-07,18.579999923706055,18.600000381469727,18.520000457763672,18.600000381469727,1134350.0
+2024-05-08,18.600000381469727,18.639999389648438,18.520000457763672,18.6200008392334,1528124.0
+2024-05-09,18.6200008392334,18.68000030517578,18.34000015258789,18.34000015258789,2061628.0
+2024-05-12,18.399999618530273,18.600000381469727,18.399999618530273,18.520000457763672,745289.0
+2024-05-13,18.5,18.860000610351562,18.440000534057617,18.84000015258789,2347784.0
+2024-05-14,18.84000015258789,18.8799991607666,18.639999389648438,18.780000686645508,2434220.0
+2024-05-15,18.280000686645508,18.280000686645508,17.719999313354492,17.719999313354492,2488402.0
+2024-05-16,17.719999313354492,17.799999237060547,17.579999923706055,17.639999389648438,1977395.0
+2024-05-19,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0
+2024-05-20,17.579999923706055,17.579999923706055,17.299999237060547,17.479999542236328,1345506.0
+2024-05-21,17.5,18.34000015258789,17.459999084472656,18.299999237060547,3307753.0
+2024-05-22,18.299999237060547,18.299999237060547,17.700000762939453,17.719999313354492,1703638.0
+2024-05-23,17.719999313354492,17.860000610351562,17.700000762939453,17.81999969482422,773396.0
+2024-05-26,17.860000610351562,17.860000610351562,17.360000610351562,17.399999618530273,1113092.0
+2024-05-27,17.399999618530273,17.459999084472656,16.940000534057617,17.020000457763672,2412462.0
+2024-05-28,17.020000457763672,17.18000030517578,16.8799991607666,16.920000076293945,2102126.0
+2024-05-29,16.940000534057617,17.020000457763672,16.8799991607666,16.899999618530273,2198477.0
+2024-05-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2024-06-02,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2024-06-03,16.899999618530273,17.18000030517578,16.860000610351562,17.139999389648438,1558941.0
+2024-06-04,17.139999389648438,17.139999389648438,16.739999771118164,16.940000534057617,1860121.0
+2024-06-05,16.940000534057617,17.040000915527344,16.700000762939453,16.8799991607666,1686970.0
+2024-06-06,16.899999618530273,17.040000915527344,16.600000381469727,16.600000381469727,2310826.0
+2024-06-09,16.600000381469727,17.0,16.600000381469727,17.0,1288492.0
+2024-06-10,17.0,17.100000381469727,16.899999618530273,16.920000076293945,1622346.0
+2024-06-11,16.959999084472656,16.979999542236328,16.799999237060547,16.799999237060547,1450367.0
+2024-06-12,16.81999969482422,16.899999618530273,16.540000915527344,16.540000915527344,1430951.0
+2024-06-13,16.700000762939453,16.700000762939453,16.420000076293945,16.420000076293945,2879219.0
+2024-06-23,16.639999389648438,16.920000076293945,16.639999389648438,16.84000015258789,876452.0
+2024-06-24,16.8799991607666,17.040000915527344,16.559999465942383,16.600000381469727,2787286.0
+2024-06-25,16.65999984741211,16.65999984741211,16.459999084472656,16.5,1786948.0
+2024-06-26,16.459999084472656,16.479999542236328,16.34000015258789,16.34000015258789,2205998.0
+2024-06-27,16.34000015258789,16.459999084472656,16.34000015258789,16.459999084472656,1759190.0
+2024-06-30,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2024-07-01,16.420000076293945,16.5,16.3799991607666,16.459999084472656,1483100.0
+2024-07-02,16.479999542236328,16.479999542236328,16.219999313354492,16.219999313354492,1795854.0
+2024-07-03,16.260000228881836,16.280000686645508,16.139999389648438,16.139999389648438,1009506.0
+2024-07-04,16.219999313354492,16.219999313354492,16.100000381469727,16.139999389648438,622106.0
+2024-07-07,16.18000030517578,16.260000228881836,16.15999984741211,16.18000030517578,677550.0
+2024-07-08,16.5,16.5,16.200000762939453,16.34000015258789,1356822.0
+2024-07-09,16.3799991607666,16.5,16.239999771118164,16.239999771118164,1876279.0
+2024-07-10,16.299999237060547,16.360000610351562,16.200000762939453,16.239999771118164,1238775.0
+2024-07-11,16.219999313354492,16.31999969482422,16.200000762939453,16.299999237060547,1394313.0
+2024-07-14,16.31999969482422,16.420000076293945,16.299999237060547,16.420000076293945,652032.0
+2024-07-15,16.440000534057617,16.459999084472656,16.299999237060547,16.360000610351562,1425907.0
+2024-07-16,16.3799991607666,16.479999542236328,16.34000015258789,16.459999084472656,1708847.0
+2024-07-17,16.479999542236328,16.860000610351562,16.459999084472656,16.760000228881836,3416381.0
+2024-07-18,16.84000015258789,16.84000015258789,16.6200008392334,16.799999237060547,1213277.0
+2024-07-21,16.799999237060547,16.959999084472656,16.760000228881836,16.959999084472656,1190041.0
+2024-07-22,16.899999618530273,17.040000915527344,16.860000610351562,16.920000076293945,1179114.0
+2024-07-23,16.940000534057617,16.959999084472656,16.780000686645508,16.860000610351562,807443.0
+2024-07-24,16.860000610351562,16.8799991607666,16.719999313354492,16.780000686645508,904265.0
+2024-07-25,16.799999237060547,16.81999969482422,16.65999984741211,16.65999984741211,1206153.0
+2024-07-28,16.700000762939453,16.979999542236328,16.6200008392334,16.979999542236328,1947724.0
+2024-07-29,16.8799991607666,17.219999313354492,16.8799991607666,17.0,1851301.0
+2024-07-30,17.0,17.18000030517578,17.0,17.079999923706055,1537633.0
+2024-07-31,17.0,17.079999923706055,16.760000228881836,17.079999923706055,2751265.0
+2024-08-01,17.079999923706055,17.1200008392334,16.940000534057617,17.100000381469727,1255649.0
+2024-08-04,16.760000228881836,16.920000076293945,16.700000762939453,16.719999313354492,1469391.0
+2024-08-05,16.700000762939453,16.739999771118164,16.1200008392334,16.540000915527344,2813515.0
+2024-08-06,16.600000381469727,16.899999618530273,16.559999465942383,16.700000762939453,2374775.0
+2024-08-07,16.719999313354492,16.799999237060547,16.520000457763672,16.639999389648438,2305916.0
+2024-08-08,16.6200008392334,16.940000534057617,16.540000915527344,16.799999237060547,1650950.0
+2024-08-11,16.84000015258789,17.299999237060547,16.84000015258789,17.239999771118164,2345238.0
+2024-08-12,17.219999313354492,17.239999771118164,16.799999237060547,16.799999237060547,1713341.0
+2024-08-13,16.799999237060547,17.040000915527344,16.739999771118164,16.979999542236328,1110014.0
+2024-08-14,17.0,17.1200008392334,16.899999618530273,16.899999618530273,1633232.0
+2024-08-15,16.920000076293945,17.040000915527344,16.899999618530273,16.979999542236328,1138583.0
+2024-08-18,16.979999542236328,17.040000915527344,16.899999618530273,16.899999618530273,1194365.0
+2024-08-19,16.920000076293945,16.959999084472656,16.739999771118164,16.81999969482422,1336674.0
+2024-08-20,16.84000015258789,16.959999084472656,16.81999969482422,16.959999084472656,1147488.0
+2024-08-21,16.81999969482422,17.15999984741211,16.81999969482422,17.100000381469727,1564642.0
+2024-08-22,17.079999923706055,17.219999313354492,17.040000915527344,17.200000762939453,1996210.0
+2024-08-25,17.200000762939453,17.540000915527344,17.18000030517578,17.420000076293945,1547546.0
+2024-08-26,17.459999084472656,17.899999618530273,17.459999084472656,17.6200008392334,2276976.0
+2024-08-27,17.600000381469727,17.940000534057617,17.5,17.799999237060547,1797879.0
+2024-08-28,17.799999237060547,17.899999618530273,17.399999618530273,17.420000076293945,1426124.0
+2024-08-29,17.399999618530273,17.700000762939453,17.399999618530273,17.540000915527344,2268202.0
+2024-09-01,17.540000915527344,17.739999771118164,17.260000228881836,17.260000228881836,939193.0
+2024-09-02,17.360000610351562,17.479999542236328,17.260000228881836,17.280000686645508,1006990.0
+2024-09-03,17.280000686645508,17.399999618530273,17.280000686645508,17.31999969482422,617297.0
+2024-09-04,17.280000686645508,17.399999618530273,17.079999923706055,17.100000381469727,967639.0
+2024-09-05,17.100000381469727,17.34000015258789,17.079999923706055,17.15999984741211,1323388.0
+2024-09-08,17.100000381469727,17.280000686645508,17.0,17.0,887580.0
+2024-09-09,17.0,17.100000381469727,16.899999618530273,17.0,769001.0
+2024-09-10,16.959999084472656,17.059999465942383,16.81999969482422,16.81999969482422,1120267.0
+2024-09-11,16.81999969482422,16.860000610351562,16.579999923706055,16.579999923706055,1222091.0
+2024-09-12,16.65999984741211,16.780000686645508,16.639999389648438,16.68000030517578,1322441.0
+2024-09-15,16.719999313354492,16.860000610351562,16.68000030517578,16.739999771118164,396376.0
+2024-09-16,16.739999771118164,16.959999084472656,16.700000762939453,16.959999084472656,717293.0
+2024-09-17,16.940000534057617,16.940000534057617,16.780000686645508,16.780000686645508,606831.0
+2024-09-18,16.760000228881836,16.8799991607666,16.719999313354492,16.84000015258789,482851.0
+2024-09-19,16.940000534057617,16.959999084472656,16.780000686645508,16.959999084472656,2078979.0
+2024-09-22,16.719999313354492,16.959999084472656,16.719999313354492,16.760000228881836,672536.0
+2024-09-24,16.780000686645508,17.0,16.780000686645508,16.940000534057617,1584208.0
+2024-09-25,16.940000534057617,16.979999542236328,16.84000015258789,16.979999542236328,993300.0
+2024-09-26,17.0,17.0,16.8799991607666,16.940000534057617,811128.0
+2024-09-29,16.959999084472656,16.979999542236328,16.760000228881836,16.799999237060547,802788.0
+2024-09-30,16.899999618530273,16.940000534057617,16.65999984741211,16.65999984741211,1559964.0
+2024-10-01,16.719999313354492,16.84000015258789,16.65999984741211,16.799999237060547,1160915.0
+2024-10-02,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2024-10-03,16.6200008392334,16.65999984741211,16.31999969482422,16.34000015258789,1418096.0
+2024-10-06,16.360000610351562,16.440000534057617,16.1200008392334,16.1200008392334,1213701.0
+2024-10-07,16.200000762939453,16.5,16.18000030517578,16.299999237060547,1310815.0
+2024-10-08,16.31999969482422,16.3799991607666,16.139999389648438,16.15999984741211,1534453.0
+2024-10-09,16.280000686645508,16.299999237060547,16.18000030517578,16.239999771118164,909663.0
+2024-10-10,16.200000762939453,16.34000015258789,16.200000762939453,16.200000762939453,812503.0
+2024-10-13,16.34000015258789,16.3799991607666,16.219999313354492,16.219999313354492,873715.0
+2024-10-14,16.219999313354492,16.239999771118164,16.15999984741211,16.18000030517578,1027062.0
+2024-10-15,16.18000030517578,16.18000030517578,16.059999465942383,16.059999465942383,2969452.0
+2024-10-16,16.079999923706055,16.31999969482422,16.059999465942383,16.059999465942383,3769139.0
+2024-10-17,16.15999984741211,16.31999969482422,16.040000915527344,16.059999465942383,2772890.0
+2024-10-20,16.1200008392334,16.18000030517578,16.059999465942383,16.139999389648438,796466.0
+2024-10-21,16.1200008392334,16.299999237060547,16.1200008392334,16.299999237060547,1063269.0
+2024-10-22,16.299999237060547,16.299999237060547,16.079999923706055,16.079999923706055,1188538.0
+2024-10-23,16.18000030517578,16.18000030517578,16.059999465942383,16.100000381469727,1074812.0
+2024-10-24,16.139999389648438,16.18000030517578,16.059999465942383,16.059999465942383,860507.0
+2024-10-27,16.1200008392334,16.280000686645508,16.1200008392334,16.239999771118164,604120.0
+2024-10-28,16.239999771118164,16.260000228881836,16.15999984741211,16.239999771118164,668757.0
+2024-10-29,16.239999771118164,16.299999237060547,16.18000030517578,16.299999237060547,805245.0
+2024-10-30,16.280000686645508,16.5,16.219999313354492,16.479999542236328,2221420.0
+2024-10-31,16.479999542236328,16.579999923706055,16.360000610351562,16.399999618530273,1407167.0
+2024-11-03,16.399999618530273,16.459999084472656,16.34000015258789,16.399999618530273,327801.0
+2024-11-04,16.399999618530273,16.399999618530273,16.18000030517578,16.280000686645508,846390.0
+2024-11-05,16.299999237060547,16.3799991607666,16.200000762939453,16.239999771118164,590768.0
+2024-11-06,16.559999465942383,17.31999969482422,16.479999542236328,17.260000228881836,6998569.0
+2024-11-07,17.260000228881836,17.5,16.940000534057617,17.040000915527344,2130239.0
+2024-11-10,17.040000915527344,17.15999984741211,16.780000686645508,16.84000015258789,871951.0
+2024-11-11,16.700000762939453,17.18000030517578,16.700000762939453,17.059999465942383,1359997.0
+2024-11-12,17.139999389648438,17.18000030517578,16.8799991607666,16.8799991607666,1976235.0
+2024-11-13,17.0,17.100000381469727,16.920000076293945,17.059999465942383,998934.0
+2024-11-14,17.040000915527344,17.040000915527344,16.700000762939453,16.799999237060547,1393961.0
+2024-11-17,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2024-11-18,16.700000762939453,17.020000457763672,16.68000030517578,16.760000228881836,875943.0
+2024-11-19,16.860000610351562,17.020000457763672,16.719999313354492,17.020000457763672,1505516.0
+2024-11-20,17.059999465942383,17.059999465942383,16.739999771118164,16.860000610351562,707987.0
+2024-11-21,16.860000610351562,16.860000610351562,16.600000381469727,16.780000686645508,1039856.0
+2024-11-24,16.81999969482422,16.920000076293945,16.65999984741211,16.8799991607666,562101.0
+2024-11-25,16.860000610351562,16.860000610351562,16.440000534057617,16.600000381469727,3254478.0
+2024-11-26,16.600000381469727,16.799999237060547,16.5,16.799999237060547,918669.0
+2024-11-27,16.760000228881836,16.780000686645508,16.559999465942383,16.760000228881836,821651.0
+2024-11-28,16.81999969482422,16.81999969482422,16.6200008392334,16.6200008392334,487425.0
+2024-12-01,16.81999969482422,16.81999969482422,16.6200008392334,16.6200008392334,487425.0
+2024-12-02,16.65999984741211,16.760000228881836,16.579999923706055,16.760000228881836,993850.0
+2024-12-03,16.65999984741211,16.979999542236328,16.65999984741211,16.979999542236328,1258817.0
+2024-12-04,16.979999542236328,17.0,16.799999237060547,16.799999237060547,1010606.0
+2024-12-05,16.799999237060547,16.899999618530273,16.68000030517578,16.799999237060547,1096757.0
+2024-12-08,16.799999237060547,16.81999969482422,16.6200008392334,16.780000686645508,2365104.0
+2024-12-09,16.760000228881836,16.84000015258789,16.65999984741211,16.84000015258789,1531484.0
+2024-12-10,16.84000015258789,17.200000762939453,16.760000228881836,17.18000030517578,2764175.0
+2024-12-11,17.18000030517578,17.200000762939453,16.959999084472656,17.0,1515401.0
+2024-12-12,17.059999465942383,17.15999984741211,16.959999084472656,17.100000381469727,2260391.0
+2024-12-15,17.15999984741211,17.18000030517578,17.079999923706055,17.15999984741211,843271.0
+2024-12-16,17.139999389648438,17.139999389648438,17.040000915527344,17.059999465942383,903977.0
+2024-12-17,17.059999465942383,17.079999923706055,16.979999542236328,17.040000915527344,1284019.0
+2024-12-18,17.059999465942383,17.079999923706055,16.940000534057617,16.940000534057617,1087224.0
+2024-12-19,16.940000534057617,16.959999084472656,16.719999313354492,16.719999313354492,2945012.0
+2024-12-22,16.739999771118164,16.899999618530273,16.739999771118164,16.8799991607666,319329.0
+2024-12-23,16.780000686645508,17.0,16.760000228881836,17.0,634411.0
+2024-12-24,16.979999542236328,17.0,16.8799991607666,16.920000076293945,408432.0
+2024-12-25,16.920000076293945,16.940000534057617,16.8799991607666,16.940000534057617,204985.0
+2024-12-26,16.940000534057617,16.940000534057617,16.84000015258789,16.860000610351562,380862.0
+2024-12-29,16.860000610351562,16.979999542236328,16.84000015258789,16.860000610351562,832342.0
+2024-12-30,16.84000015258789,16.84000015258789,16.6200008392334,16.780000686645508,1047653.0
+2024-12-31,16.799999237060547,17.0,16.739999771118164,16.899999618530273,883945.0
+2025-01-01,16.8799991607666,17.0,16.860000610351562,17.0,178980.0
+2025-01-02,17.0,17.0,16.860000610351562,16.979999542236328,975646.0
+2025-01-05,16.959999084472656,16.959999084472656,16.84000015258789,16.920000076293945,458864.0
+2025-01-06,16.920000076293945,16.920000076293945,16.540000915527344,16.540000915527344,1944254.0
+2025-01-07,16.559999465942383,16.65999984741211,16.459999084472656,16.6200008392334,1139883.0
+2025-01-08,16.65999984741211,16.739999771118164,16.520000457763672,16.639999389648438,1397234.0
+2025-01-09,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0
+2025-01-12,16.559999465942383,16.719999313354492,16.540000915527344,16.719999313354492,574468.0
+2025-01-13,16.700000762939453,16.739999771118164,16.600000381469727,16.600000381469727,1109118.0
+2025-01-14,16.600000381469727,16.700000762939453,16.600000381469727,16.700000762939453,781221.0
+2025-01-15,16.700000762939453,16.719999313354492,16.639999389648438,16.700000762939453,884376.0
+2025-01-16,16.700000762939453,16.780000686645508,16.65999984741211,16.780000686645508,1496835.0
+2025-01-19,16.739999771118164,16.84000015258789,16.719999313354492,16.799999237060547,744523.0
+2025-01-20,16.799999237060547,16.979999542236328,16.799999237060547,16.979999542236328,1361979.0
+2025-01-21,16.979999542236328,17.040000915527344,16.8799991607666,16.940000534057617,1981852.0
+2025-01-22,16.979999542236328,17.020000457763672,16.899999618530273,17.0,1017038.0
+2025-01-23,16.899999618530273,17.139999389648438,16.899999618530273,17.139999389648438,1483880.0
+2025-01-26,17.139999389648438,17.139999389648438,17.020000457763672,17.1200008392334,587931.0
+2025-01-27,17.100000381469727,17.100000381469727,16.920000076293945,16.920000076293945,705571.0
+2025-01-28,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0
+2025-01-29,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0
+2025-01-30,16.959999084472656,17.040000915527344,16.84000015258789,17.020000457763672,682036.0
+2025-02-02,17.059999465942383,17.260000228881836,17.0,17.15999984741211,1418868.0
+2025-02-03,17.100000381469727,17.139999389648438,17.0,17.100000381469727,659204.0
+2025-02-04,17.100000381469727,17.15999984741211,17.0,17.020000457763672,1206175.0
+2025-02-05,17.059999465942383,17.299999237060547,17.040000915527344,17.299999237060547,1303578.0
+2025-02-06,17.299999237060547,17.360000610351562,17.18000030517578,17.31999969482422,1083445.0
+2025-02-09,17.31999969482422,17.31999969482422,17.200000762939453,17.260000228881836,257207.0
+2025-02-10,17.260000228881836,17.299999237060547,17.139999389648438,17.299999237060547,689274.0
+2025-02-11,17.280000686645508,17.280000686645508,17.079999923706055,17.219999313354492,583656.0
+2025-02-12,17.139999389648438,17.18000030517578,17.079999923706055,17.139999389648438,353115.0
+2025-02-13,17.1200008392334,17.280000686645508,17.100000381469727,17.280000686645508,397770.0
+2025-02-16,17.15999984741211,17.260000228881836,17.1200008392334,17.219999313354492,496219.0
+2025-02-17,17.18000030517578,17.18000030517578,16.959999084472656,16.959999084472656,1247333.0
+2025-02-18,17.0,17.059999465942383,16.940000534057617,17.040000915527344,1392600.0
+2025-02-19,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2025-02-20,17.079999923706055,17.219999313354492,17.020000457763672,17.15999984741211,839286.0
+2025-02-24,17.15999984741211,17.15999984741211,17.040000915527344,17.139999389648438,1303852.0
+2025-02-25,17.100000381469727,17.100000381469727,16.940000534057617,17.0,862725.0
+2025-02-26,17.0,17.020000457763672,16.760000228881836,16.899999618530273,1647083.0
+2025-02-27,16.899999618530273,16.899999618530273,16.639999389648438,16.639999389648438,2139077.0
+2025-03-02,16.860000610351562,16.8799991607666,16.600000381469727,16.760000228881836,776394.0
+2025-03-03,16.65999984741211,16.920000076293945,16.540000915527344,16.860000610351562,985482.0
+2025-03-04,16.81999969482422,16.899999618530273,16.600000381469727,16.600000381469727,1233856.0
+2025-03-05,16.600000381469727,16.639999389648438,16.459999084472656,16.459999084472656,1959134.0
+2025-03-06,16.5,16.5,15.920000076293945,15.960000038146973,2754396.0
+2025-03-09,16.020000457763672,16.260000228881836,16.0,16.059999465942383,954811.0
+2025-03-10,16.059999465942383,16.15999984741211,15.9399995803833,16.100000381469727,1261659.0
+2025-03-11,16.059999465942383,16.059999465942383,15.84000015258789,15.84000015258789,1849042.0
+2025-03-12,15.859999656677246,15.899999618530273,15.760000228881836,15.800000190734863,2214348.0
+2025-03-13,15.800000190734863,15.859999656677246,15.720000267028809,15.859999656677246,1656825.0
+2025-03-16,15.859999656677246,15.920000076293945,15.84000015258789,15.899999618530273,724982.0
+2025-03-17,15.920000076293945,16.100000381469727,15.899999618530273,16.079999923706055,1009854.0
+2025-03-18,16.079999923706055,16.100000381469727,15.899999618530273,16.0,977328.0
+2025-03-19,15.880000114440918,15.899999618530273,15.699999809265137,15.859999656677246,1777270.0
+2025-03-20,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2025-03-23,15.800000190734863,15.960000038146973,15.720000267028809,15.899999618530273,719609.0
+2025-03-24,15.899999618530273,15.9399995803833,15.800000190734863,15.819999694824219,971065.0
+2025-03-25,15.880000114440918,15.899999618530273,15.720000267028809,15.720000267028809,1623961.0
+2025-03-26,15.720000267028809,15.899999618530273,15.720000267028809,15.899999618530273,1668769.0
+2025-03-27,15.899999618530273,15.960000038146973,15.800000190734863,15.960000038146973,1393893.0
+2025-04-03,15.9399995803833,15.960000038146973,15.699999809265137,15.699999809265137,2355350.0
+2025-04-06,15.380000114440918,15.399999618530273,14.619999885559082,14.619999885559082,4926299.0
+2025-04-07,14.600000381469727,14.779999732971191,13.960000038146973,14.619999885559082,5611596.0
+2025-04-08,14.680000305175781,14.920000076293945,14.579999923706055,14.800000190734863,3749508.0
+2025-04-09,14.800000190734863,14.880000114440918,14.479999542236328,14.640000343322754,3085140.0
+2025-04-10,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2025-04-13,15.279999732971191,15.279999732971191,14.979999542236328,14.979999542236328,2068631.0
+2025-04-14,15.0600004196167,15.079999923706055,14.800000190734863,14.979999542236328,1792891.0
+2025-04-15,14.979999542236328,15.079999923706055,14.960000038146973,14.960000038146973,2217024.0
+2025-04-16,15.0,15.039999961853027,14.920000076293945,15.039999961853027,1404047.0
+2025-04-17,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2025-04-20,14.960000038146973,15.039999961853027,14.9399995803833,15.020000457763672,935965.0
+2025-04-21,15.020000457763672,15.020000457763672,14.9399995803833,14.960000038146973,896882.0
+2025-04-22,14.920000076293945,15.039999961853027,14.920000076293945,15.039999961853027,1763801.0
+2025-04-23,15.079999923706055,15.15999984741211,15.039999961853027,15.0600004196167,1637396.0
+2025-04-24,15.0600004196167,15.140000343322754,15.039999961853027,15.140000343322754,2568214.0
+2025-04-27,15.15999984741211,15.319999694824219,15.100000381469727,15.279999732971191,1763845.0
+2025-04-28,15.279999732971191,15.279999732971191,15.180000305175781,15.260000228881836,1260215.0
+2025-04-29,15.279999732971191,15.279999732971191,15.0,15.0,3439550.0
+2025-04-30,15.0,15.039999961853027,14.859999656677246,14.979999542236328,3584563.0
+2025-05-01,14.920000076293945,15.020000457763672,14.880000114440918,14.960000038146973,1754238.0
+2025-05-04,15.0,15.0600004196167,14.960000038146973,14.960000038146973,1238561.0
+2025-05-05,14.9399995803833,14.960000038146973,14.84000015258789,14.899999618530273,2613649.0
+2025-05-06,14.899999618530273,15.0,14.899999618530273,14.979999542236328,1496152.0
+2025-05-07,14.979999542236328,15.0,14.819999694824219,14.819999694824219,2541296.0
+2025-05-08,14.859999656677246,14.9399995803833,14.800000190734863,14.880000114440918,2067651.0
+2025-05-11,14.960000038146973,15.0600004196167,14.899999618530273,15.039999961853027,1426475.0
+2025-05-12,15.0600004196167,15.140000343322754,15.0,15.140000343322754,2189478.0
+2025-05-13,15.15999984741211,15.180000305175781,15.039999961853027,15.180000305175781,3877408.0
+2025-05-14,14.479999542236328,14.5600004196167,14.399999618530273,14.4399995803833,3986678.0
+2025-05-15,14.479999542236328,14.5,14.199999809265137,14.359999656677246,2998699.0
+2025-05-18,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2025-05-19,14.380000114440918,14.399999618530273,14.260000228881836,14.34000015258789,1243836.0
+2025-05-20,14.319999694824219,14.34000015258789,14.199999809265137,14.279999732971191,2284552.0
+2025-05-21,14.34000015258789,14.4399995803833,14.239999771118164,14.359999656677246,2223659.0
+2025-05-22,14.359999656677246,14.460000038146973,14.260000228881836,14.460000038146973,2913826.0
+2025-05-25,14.460000038146973,14.479999542236328,14.300000190734863,14.380000114440918,1024453.0
+2025-05-26,14.359999656677246,14.520000457763672,14.34000015258789,14.4399995803833,1905466.0
+2025-05-27,14.4399995803833,14.460000038146973,14.140000343322754,14.220000267028809,1777950.0
+2025-05-28,14.260000228881836,14.300000190734863,14.140000343322754,14.140000343322754,1554445.0
+2025-05-29,14.199999809265137,14.239999771118164,14.119999885559082,14.15999984741211,3641785.0
+2025-06-01,14.239999771118164,14.239999771118164,14.0600004196167,14.119999885559082,953575.0
+2025-06-02,14.119999885559082,14.420000076293945,14.079999923706055,14.359999656677246,3293443.0
+2025-06-03,14.380000114440918,14.380000114440918,14.239999771118164,14.319999694824219,1256904.0
+2025-06-04,14.460000038146973,14.579999923706055,14.359999656677246,14.479999542236328,3245278.0
+2025-06-11,14.5,14.539999961853027,14.279999732971191,14.319999694824219,2259054.0
+2025-06-12,14.300000190734863,14.399999618530273,14.140000343322754,14.399999618530273,2604752.0
+2025-06-15,14.039999961853027,14.279999732971191,13.9399995803833,14.100000381469727,1796342.0
+2025-06-16,14.180000305175781,14.399999618530273,14.180000305175781,14.180000305175781,1048106.0
+2025-06-17,14.260000228881836,14.260000228881836,13.9399995803833,13.960000038146973,2138337.0
+2025-06-18,13.960000038146973,14.0600004196167,13.859999656677246,13.880000114440918,2417993.0
+2025-06-19,13.880000114440918,13.960000038146973,13.720000267028809,13.960000038146973,4200491.0
+2025-06-22,13.960000038146973,14.119999885559082,13.920000076293945,13.960000038146973,1064729.0
+2025-06-23,13.979999542236328,14.079999923706055,13.920000076293945,14.0,1265607.0
+2025-06-24,14.140000343322754,14.380000114440918,14.140000343322754,14.380000114440918,2725891.0
+2025-06-25,14.399999618530273,14.579999923706055,14.34000015258789,14.460000038146973,2300313.0
+2025-06-26,14.5,14.960000038146973,14.460000038146973,14.960000038146973,2475955.0
+2025-06-29,14.960000038146973,14.970000267028809,14.739999771118164,14.8100004196167,950737.0
+2025-06-30,14.84000015258789,14.930000305175781,14.699999809265137,14.699999809265137,1458372.0
+2025-07-01,14.800000190734863,14.9399995803833,14.770000457763672,14.899999618530273,950732.0
+2025-07-02,14.899999618530273,14.949999809265137,14.850000381469727,14.859999656677246,909821.0
+2025-07-03,14.880000114440918,15.100000381469727,14.880000114440918,15.069999694824219,2151147.0
+2025-07-06,15.09000015258789,15.09000015258789,14.880000114440918,14.9399995803833,623899.0
+2025-07-07,14.899999618530273,15.050000190734863,14.859999656677246,15.050000190734863,896964.0
+2025-07-08,15.039999961853027,15.050000190734863,14.84000015258789,14.949999809265137,1318956.0
+2025-07-09,14.979999542236328,15.0,14.869999885559082,14.989999771118164,685306.0
+2025-07-10,14.989999771118164,15.09000015258789,14.970000267028809,15.029999732971191,1004612.0
+2025-07-13,15.029999732971191,15.050000190734863,14.899999618530273,15.039999961853027,415789.0
+2025-07-14,15.050000190734863,15.050000190734863,14.8100004196167,14.949999809265137,1078033.0
+2025-07-15,14.979999542236328,15.069999694824219,14.90999984741211,15.0,1189932.0
+2025-07-16,14.920000076293945,14.949999809265137,14.829999923706055,14.850000381469727,1251894.0
+2025-07-17,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
+2025-07-20,14.930000305175781,14.989999771118164,14.670000076293945,14.680000305175781,650484.0
+2025-07-21,14.710000038146973,14.880000114440918,14.710000038146973,14.800000190734863,800853.0
+2025-07-22,14.75,14.850000381469727,14.630000114440918,14.670000076293945,1571448.0
+2025-07-23,14.890000343322754,14.970000267028809,14.649999618530273,14.970000267028809,1011818.0
+2025-07-24,14.850000381469727,14.890000343322754,14.760000228881836,14.800000190734863,638128.0
+2025-07-27,14.859999656677246,14.9399995803833,14.859999656677246,14.9399995803833,519946.0
+2025-07-28,15.0,15.0,14.75,14.760000228881836,638305.0
+2025-07-29,14.829999923706055,14.829999923706055,14.65999984741211,14.65999984741211,778818.0
+2025-07-30,14.729999542236328,14.729999542236328,14.649999618530273,14.65999984741211,453895.0
+2025-07-31,14.680000305175781,14.800000190734863,14.640000343322754,14.770000457763672,2168050.0
+2025-08-03,14.649999618530273,14.710000038146973,14.479999542236328,14.710000038146973,841466.0
+2025-08-04,14.65999984741211,14.8100004196167,14.609999656677246,14.760000228881836,666339.0
+2025-08-05,14.8100004196167,15.0,14.800000190734863,14.989999771118164,1452833.0
+2025-08-06,14.920000076293945,14.989999771118164,14.859999656677246,14.890000343322754,440091.0
+2025-08-07,14.890000343322754,14.989999771118164,14.850000381469727,14.989999771118164,547370.0
+2025-08-10,14.960000038146973,14.960000038146973,14.859999656677246,14.880000114440918,245003.0
+2025-08-11,15.0,15.029999732971191,14.699999809265137,14.699999809265137,1830309.0
+2025-08-12,14.699999809265137,14.699999809265137,14.520000457763672,14.609999656677246,994195.0
+2025-08-13,14.609999656677246,14.6899995803833,14.4399995803833,14.4399995803833,845380.0
+2025-08-14,14.470000267028809,14.619999885559082,14.420000076293945,14.420000076293945,1071905.0
+2025-08-17,14.449999809265137,14.569999694824219,14.449999809265137,14.569999694824219,503237.0
+2025-08-18,14.420000076293945,14.6899995803833,14.390000343322754,14.5600004196167,1066406.0
+2025-08-19,14.529999732971191,14.609999656677246,14.479999542236328,14.5,947916.0
+2025-08-20,14.479999542236328,14.640000343322754,14.479999542236328,14.640000343322754,1371494.0
+2025-08-21,14.529999732971191,14.600000381469727,14.510000228881836,14.520000457763672,1025573.0
+2025-08-24,14.619999885559082,14.739999771118164,14.579999923706055,14.65999984741211,754569.0
+2025-08-25,14.65999984741211,14.729999542236328,14.539999961853027,14.630000114440918,1057088.0
+2025-08-26,14.640000343322754,14.729999542236328,14.550000190734863,14.5600004196167,1785808.0
+2025-08-27,14.609999656677246,14.75,14.579999923706055,14.600000381469727,725629.0
+2025-08-28,14.649999618530273,14.699999809265137,14.529999732971191,14.529999732971191,1399480.0
+2025-08-31,14.569999694824219,14.600000381469727,14.489999771118164,14.600000381469727,694046.0
+2025-09-01,14.579999923706055,14.649999618530273,14.5,14.569999694824219,784337.0
+2025-09-02,14.550000190734863,14.550000190734863,14.420000076293945,14.479999542236328,713167.0
+2025-09-03,14.479999542236328,14.479999542236328,14.359999656677246,14.479999542236328,764311.0
+2025-09-04,14.420000076293945,14.569999694824219,14.40999984741211,14.539999961853027,451431.0
diff --git a/data/6002.csv b/data/6002.csv
new file mode 100644
index 0000000000000000000000000000000000000000..742ec19436c539809339b8c6611c3c42d5661d12
--- /dev/null
+++ b/data/6002.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,24.107166290283203,24.62896728515625,24.002805709838867,24.420246124267578,1193752.0
+2010-03-04,24.420246124267578,24.420246124267578,24.420246124267578,24.420246124267578,0.0
+2010-03-07,24.83768653869629,24.942047119140625,24.524606704711914,24.62896728515625,803566.0
+2010-03-08,24.524606704711914,24.62896728515625,24.420246124267578,24.62896728515625,248054.0
+2010-03-09,24.62896728515625,25.04640769958496,24.315887451171875,24.83768653869629,739995.0
+2010-03-10,24.62896728515625,25.04640769958496,24.524606704711914,24.524606704711914,921324.0
+2010-03-11,24.62896728515625,24.733327865600586,24.420246124267578,24.524606704711914,339579.0
+2010-03-14,24.524606704711914,25.67256736755371,24.524606704711914,25.359487533569336,2003027.0
+2010-03-15,25.255126953125,25.568206787109375,25.150766372680664,25.359487533569336,452215.0
+2010-03-16,25.255126953125,25.46384620666504,25.04640769958496,25.04640769958496,340638.0
+2010-03-17,25.04640769958496,25.04640769958496,25.04640769958496,25.04640769958496,0.0
+2010-03-18,25.04640769958496,25.46384620666504,25.04640769958496,25.359487533569336,583374.0
+2010-03-21,25.150766372680664,25.255126953125,25.04640769958496,25.150766372680664,369847.0
+2010-03-22,25.04640769958496,25.255126953125,25.04640769958496,25.255126953125,250685.0
+2010-03-23,25.150766372680664,25.568206787109375,25.150766372680664,25.150766372680664,447240.0
+2010-03-24,25.255126953125,25.568206787109375,25.150766372680664,25.359487533569336,307318.0
+2010-03-25,25.359487533569336,25.776927947998047,25.255126953125,25.46384620666504,368687.0
+2010-03-28,25.46384620666504,26.5074462890625,25.359487533569336,26.090007781982422,804913.0
+2010-03-29,26.090007781982422,26.090007781982422,26.090007781982422,26.090007781982422,0.0
+2010-03-30,26.090007781982422,26.090007781982422,26.090007781982422,26.090007781982422,0.0
+2010-03-31,25.359487533569336,25.88128662109375,25.255126953125,25.776927947998047,298114.0
+2010-04-01,25.568206787109375,25.67256736755371,25.46384620666504,25.568206787109375,236903.0
+2010-04-04,25.568206787109375,25.568206787109375,25.568206787109375,25.568206787109375,0.0
+2010-04-05,25.568206787109375,25.568206787109375,25.568206787109375,25.568206787109375,0.0
+2010-04-06,26.090007781982422,26.716167449951172,25.985647201538086,26.29872703552246,634102.0
+2010-04-07,26.29872703552246,26.5074462890625,26.090007781982422,26.194366455078125,257220.0
+2010-04-08,26.194366455078125,26.194366455078125,25.67256736755371,25.88128662109375,400855.0
+2010-04-11,25.88128662109375,26.29872703552246,25.67256736755371,26.29872703552246,161860.0
+2010-04-12,26.090007781982422,26.5074462890625,26.090007781982422,26.403087615966797,212303.0
+2010-04-13,26.403087615966797,27.342327117919922,26.29872703552246,26.716167449951172,948054.0
+2010-04-14,26.5074462890625,26.611806869506836,26.194366455078125,26.403087615966797,273811.0
+2010-04-15,26.29872703552246,26.716167449951172,26.29872703552246,26.29872703552246,181302.0
+2010-04-18,26.29872703552246,26.403087615966797,26.194366455078125,26.29872703552246,147137.0
+2010-04-19,26.194366455078125,26.29872703552246,25.88128662109375,26.29872703552246,160401.0
+2010-04-20,26.29872703552246,27.446687698364258,26.29872703552246,26.820526123046875,552452.0
+2010-04-21,26.5074462890625,26.716167449951172,25.776927947998047,25.776927947998047,555404.0
+2010-04-22,25.46384620666504,26.611806869506836,25.46384620666504,26.5074462890625,369787.0
+2010-04-25,26.5074462890625,26.5074462890625,26.5074462890625,26.5074462890625,0.0
+2010-04-26,26.5074462890625,26.5074462890625,26.5074462890625,26.5074462890625,0.0
+2010-04-27,27.237966537475586,27.237966537475586,26.611806869506836,26.92488670349121,184438.0
+2010-04-28,26.716167449951172,27.55104637145996,26.716167449951172,27.342327117919922,369969.0
+2010-04-29,26.820526123046875,27.968488693237305,26.820526123046875,27.237966537475586,400929.0
+2010-05-02,27.237966537475586,27.237966537475586,27.237966537475586,27.237966537475586,0.0
+2010-05-03,27.237966537475586,27.237966537475586,26.716167449951172,26.820526123046875,189608.0
+2010-05-04,26.92488670349121,27.133607864379883,26.820526123046875,26.820526123046875,134328.0
+2010-05-05,26.92488670349121,27.133607864379883,26.716167449951172,26.820526123046875,163910.0
+2010-05-06,26.716167449951172,27.446687698364258,26.716167449951172,26.716167449951172,329872.0
+2010-05-09,26.716167449951172,26.716167449951172,26.716167449951172,26.716167449951172,0.0
+2010-05-10,25.88128662109375,26.611806869506836,25.88128662109375,26.611806869506836,250280.0
+2010-05-11,26.820526123046875,27.029247283935547,26.5074462890625,26.92488670349121,231235.0
+2010-05-12,26.92488670349121,27.029247283935547,26.611806869506836,26.716167449951172,114490.0
+2010-05-13,26.716167449951172,26.92488670349121,26.403087615966797,26.403087615966797,86599.0
+2010-05-16,25.985647201538086,26.820526123046875,25.88128662109375,26.716167449951172,256264.0
+2010-05-17,26.716167449951172,26.716167449951172,26.194366455078125,26.5074462890625,61874.0
+2010-05-18,26.090007781982422,26.5074462890625,25.985647201538086,26.403087615966797,59661.0
+2010-05-19,26.611806869506836,26.716167449951172,26.29872703552246,26.5074462890625,93587.0
+2010-05-20,26.29872703552246,26.29872703552246,25.88128662109375,25.985647201538086,142173.0
+2010-05-23,25.150766372680664,26.090007781982422,25.150766372680664,26.090007781982422,118941.0
+2010-05-24,25.985647201538086,26.403087615966797,25.88128662109375,25.985647201538086,132052.0
+2010-05-25,26.29872703552246,27.237966537475586,25.88128662109375,26.716167449951172,631252.0
+2010-05-26,26.716167449951172,26.716167449951172,26.716167449951172,26.716167449951172,0.0
+2010-05-27,26.194366455078125,26.5074462890625,26.090007781982422,26.090007781982422,128883.0
+2010-05-30,26.090007781982422,26.090007781982422,26.090007781982422,26.090007781982422,0.0
+2010-05-31,26.090007781982422,26.090007781982422,26.090007781982422,26.090007781982422,0.0
+2010-06-01,27.968488693237305,28.69900894165039,27.237966537475586,27.86412811279297,1135755.0
+2010-06-02,27.655406951904297,29.846967697143555,27.55104637145996,28.385927200317383,919355.0
+2010-06-03,28.177207946777344,29.53388786315918,28.177207946777344,29.32516860961914,542128.0
+2010-06-06,29.012088775634766,30.3687686920166,29.012088775634766,29.220808029174805,494590.0
+2010-06-07,29.11644744873047,29.846967697143555,28.90772819519043,29.11644744873047,180023.0
+2010-06-08,29.11644744873047,29.53388786315918,28.594648361206055,28.594648361206055,342346.0
+2010-06-09,28.803367614746094,29.220808029174805,28.594648361206055,28.69900894165039,101552.0
+2010-06-10,28.90772819519043,30.99492835998535,28.803367614746094,30.473127365112305,970790.0
+2010-06-13,30.78620719909668,31.829809188842773,30.78620719909668,31.308008193969727,632397.0
+2010-06-14,31.308008193969727,31.308008193969727,30.890567779541016,30.890567779541016,147134.0
+2010-06-15,30.890567779541016,31.308008193969727,30.681848526000977,30.681848526000977,391280.0
+2010-06-16,31.308008193969727,32.03852844238281,31.099288940429688,31.5167293548584,394073.0
+2010-06-17,31.621089935302734,31.93416976928711,30.99492835998535,31.099288940429688,190238.0
+2010-06-20,31.203649520874023,31.5167293548584,30.99492835998535,31.099288940429688,132248.0
+2010-06-21,31.203649520874023,31.203649520874023,30.99492835998535,30.99492835998535,41105.0
+2010-06-22,30.99492835998535,31.621089935302734,30.99492835998535,31.203649520874023,240530.0
+2010-06-23,31.099288940429688,31.203649520874023,30.99492835998535,30.99492835998535,73941.0
+2010-06-24,30.890567779541016,30.99492835998535,30.473127365112305,30.681848526000977,71373.0
+2010-06-27,30.681848526000977,30.681848526000977,30.681848526000977,30.681848526000977,0.0
+2010-06-28,30.681848526000977,30.681848526000977,30.681848526000977,30.681848526000977,0.0
+2010-06-29,30.681848526000977,30.681848526000977,30.681848526000977,30.681848526000977,0.0
+2010-06-30,29.846967697143555,30.264408111572266,29.638248443603516,30.264408111572266,148893.0
+2010-07-01,30.055688858032227,31.203649520874023,30.055688858032227,30.3687686920166,499786.0
+2010-07-04,30.473127365112305,30.57748794555664,29.74260711669922,29.846967697143555,124643.0
+2010-07-05,29.846967697143555,30.681848526000977,29.846967697143555,30.473127365112305,197561.0
+2010-07-06,30.473127365112305,32.142887115478516,30.473127365112305,31.412368774414062,621720.0
+2010-07-07,31.725448608398438,31.829809188842773,30.99492835998535,31.5167293548584,343062.0
+2010-07-08,31.099288940429688,32.97776794433594,30.890567779541016,31.829809188842773,1161955.0
+2010-07-11,32.56032943725586,33.60392761230469,31.93416976928711,32.66468811035156,482385.0
+2010-07-12,32.56032943725586,32.76905059814453,32.142887115478516,32.455970764160156,187466.0
+2010-07-13,32.247249603271484,33.18648910522461,32.142887115478516,32.56032943725586,134356.0
+2010-07-14,32.56032943725586,32.56032943725586,32.56032943725586,32.56032943725586,0.0
+2010-07-15,32.97776794433594,32.97776794433594,31.725448608398438,31.93416976928711,208683.0
+2010-07-18,31.725448608398438,32.97776794433594,31.412368774414062,32.66468811035156,284392.0
+2010-07-19,32.455970764160156,32.873409271240234,31.829809188842773,32.03852844238281,440654.0
+2010-07-20,31.308008193969727,31.829809188842773,30.890567779541016,31.829809188842773,369037.0
+2010-07-21,31.93416976928711,31.93416976928711,30.99492835998535,31.621089935302734,134728.0
+2010-07-22,31.099288940429688,31.725448608398438,31.099288940429688,31.725448608398438,160643.0
+2010-07-25,31.829809188842773,32.35160827636719,31.725448608398438,32.142887115478516,149381.0
+2010-07-26,32.03852844238281,34.43880844116211,32.03852844238281,34.02136993408203,602170.0
+2010-07-27,34.02136993408203,34.751888275146484,33.81264877319336,33.81264877319336,417207.0
+2010-07-28,33.91700744628906,34.54316711425781,33.81264877319336,33.81264877319336,146001.0
+2010-07-29,33.81264877319336,34.02136993408203,32.76905059814453,33.39521026611328,324583.0
+2010-08-01,33.18648910522461,33.18648910522461,32.66468811035156,32.76905059814453,123291.0
+2010-08-02,32.66468811035156,33.499568939208984,32.56032943725586,32.76905059814453,234953.0
+2010-08-03,32.97776794433594,33.708290100097656,32.873409271240234,33.60392761230469,321361.0
+2010-08-04,33.81264877319336,33.81264877319336,33.18648910522461,33.18648910522461,111752.0
+2010-08-05,33.18648910522461,33.18648910522461,32.97776794433594,33.18648910522461,37346.0
+2010-08-08,33.18648910522461,33.18648910522461,32.76905059814453,32.76905059814453,43242.0
+2010-08-09,32.76905059814453,33.29084777832031,32.76905059814453,32.873409271240234,44202.0
+2010-08-10,32.76905059814453,33.39521026611328,32.76905059814453,32.873409271240234,73193.0
+2010-08-11,32.97776794433594,33.39521026611328,32.76905059814453,32.76905059814453,65578.0
+2010-08-12,32.66468811035156,32.66468811035156,32.142887115478516,32.35160827636719,30828.0
+2010-08-15,31.621089935302734,32.35160827636719,31.621089935302734,31.829809188842773,37353.0
+2010-08-16,31.829809188842773,32.66468811035156,31.829809188842773,32.66468811035156,37047.0
+2010-08-17,32.66468811035156,33.082130432128906,32.66468811035156,32.97776794433594,50644.0
+2010-08-18,33.18648910522461,34.23008728027344,32.97776794433594,34.125728607177734,240822.0
+2010-08-19,34.125728607177734,34.64752960205078,33.81264877319336,33.91700744628906,204949.0
+2010-08-22,33.81264877319336,34.334449768066406,33.60392761230469,33.81264877319336,81654.0
+2010-08-23,33.91700744628906,34.02136993408203,33.60392761230469,33.60392761230469,36124.0
+2010-08-24,34.125728607177734,34.125728607177734,33.499568939208984,34.02136993408203,37588.0
+2010-08-25,33.60392761230469,33.60392761230469,32.56032943725586,32.56032943725586,107347.0
+2010-08-26,32.66468811035156,33.082130432128906,32.56032943725586,32.56032943725586,64677.0
+2010-08-29,32.97776794433594,33.39521026611328,32.97776794433594,32.97776794433594,59531.0
+2010-08-30,33.29084777832031,33.29084777832031,32.76905059814453,33.082130432128906,11949.0
+2010-08-31,32.873409271240234,33.18648910522461,32.873409271240234,32.873409271240234,26688.0
+2010-09-01,32.76905059814453,32.97776794433594,32.76905059814453,32.873409271240234,28265.0
+2010-09-02,32.97776794433594,33.082130432128906,32.873409271240234,32.97776794433594,32186.0
+2010-09-05,33.082130432128906,33.39521026611328,33.082130432128906,33.29084777832031,37816.0
+2010-09-06,33.082130432128906,33.499568939208984,33.082130432128906,33.18648910522461,17741.0
+2010-09-07,33.18648910522461,33.18648910522461,33.082130432128906,33.082130432128906,9012.0
+2010-09-09,33.082130432128906,33.082130432128906,33.082130432128906,33.082130432128906,0.0
+2010-09-12,33.082130432128906,33.082130432128906,33.082130432128906,33.082130432128906,0.0
+2010-09-14,33.082130432128906,33.082130432128906,33.082130432128906,33.082130432128906,0.0
+2010-09-15,33.082130432128906,33.60392761230469,33.082130432128906,33.60392761230469,16728.0
+2010-09-16,33.499568939208984,33.91700744628906,33.39521026611328,33.39521026611328,44178.0
+2010-09-19,33.39521026611328,33.39521026611328,33.29084777832031,33.29084777832031,14210.0
+2010-09-20,33.39521026611328,33.60392761230469,33.39521026611328,33.39521026611328,14272.0
+2010-09-21,33.499568939208984,33.499568939208984,33.29084777832031,33.29084777832031,26564.0
+2010-09-22,33.18648910522461,34.125728607177734,33.082130432128906,33.81264877319336,78056.0
+2010-09-26,33.60392761230469,34.125728607177734,33.60392761230469,33.81264877319336,36616.0
+2010-09-27,34.02136993408203,34.125728607177734,33.708290100097656,33.708290100097656,51288.0
+2010-09-28,33.708290100097656,33.708290100097656,32.56032943725586,32.873409271240234,234665.0
+2010-09-29,32.873409271240234,32.873409271240234,32.873409271240234,32.873409271240234,0.0
+2010-09-30,32.873409271240234,32.97776794433594,32.56032943725586,32.76905059814453,79410.0
+2010-10-03,32.76905059814453,32.873409271240234,32.56032943725586,32.56032943725586,70352.0
+2010-10-04,32.76905059814453,32.873409271240234,32.56032943725586,32.873409271240234,28399.0
+2010-10-05,32.97776794433594,32.97776794433594,32.455970764160156,32.56032943725586,76104.0
+2010-10-06,32.56032943725586,32.97776794433594,32.142887115478516,32.247249603271484,129513.0
+2010-10-07,32.35160827636719,32.455970764160156,32.03852844238281,32.03852844238281,51712.0
+2010-10-10,32.247249603271484,32.455970764160156,31.93416976928711,32.247249603271484,37332.0
+2010-10-11,32.03852844238281,32.455970764160156,31.93416976928711,32.455970764160156,72463.0
+2010-10-12,32.455970764160156,32.455970764160156,32.247249603271484,32.247249603271484,8080.0
+2010-10-13,32.142887115478516,32.142887115478516,31.93416976928711,31.93416976928711,16764.0
+2010-10-14,31.93416976928711,31.93416976928711,31.412368774414062,31.829809188842773,199492.0
+2010-10-17,31.5167293548584,31.5167293548584,31.203649520874023,31.412368774414062,44535.0
+2010-10-18,31.099288940429688,32.142887115478516,31.099288940429688,31.93416976928711,101030.0
+2010-10-19,32.03852844238281,32.03852844238281,31.5167293548584,31.725448608398438,24475.0
+2010-10-20,31.725448608398438,31.93416976928711,31.621089935302734,31.725448608398438,29549.0
+2010-10-21,31.621089935302734,31.621089935302734,31.099288940429688,31.203649520874023,80847.0
+2010-10-24,31.725448608398438,32.142887115478516,31.725448608398438,31.93416976928711,64045.0
+2010-10-25,31.93416976928711,32.97776794433594,31.93416976928711,32.455970764160156,106300.0
+2010-10-26,32.56032943725586,33.18648910522461,32.35160827636719,32.873409271240234,64306.0
+2010-10-27,32.873409271240234,33.18648910522461,32.76905059814453,32.97776794433594,31573.0
+2010-10-28,32.97776794433594,32.97776794433594,32.873409271240234,32.873409271240234,18088.0
+2010-10-31,32.97776794433594,33.18648910522461,32.97776794433594,32.97776794433594,18769.0
+2010-11-01,33.082130432128906,33.082130432128906,32.76905059814453,32.76905059814453,7150.0
+2010-11-02,32.03852844238281,32.03852844238281,31.93416976928711,31.93416976928711,8990.0
+2010-11-03,32.142887115478516,32.142887115478516,32.142887115478516,32.142887115478516,4999.0
+2010-11-04,32.142887115478516,32.142887115478516,32.142887115478516,32.142887115478516,0.0
+2010-11-07,32.56032943725586,32.56032943725586,32.247249603271484,32.247249603271484,7790.0
+2010-11-08,32.247249603271484,32.247249603271484,32.142887115478516,32.142887115478516,12126.0
+2010-11-09,32.873409271240234,33.81264877319336,32.35160827636719,32.76905059814453,347448.0
+2010-11-10,32.455970764160156,32.76905059814453,32.142887115478516,32.247249603271484,80943.0
+2010-11-11,,,,,
+2010-11-14,32.247249603271484,32.247249603271484,32.247249603271484,32.247249603271484,0.0
+2010-11-18,32.247249603271484,32.247249603271484,32.247249603271484,32.247249603271484,0.0
+2010-11-21,32.35160827636719,32.56032943725586,32.247249603271484,32.247249603271484,9438.0
+2010-11-22,32.142887115478516,32.455970764160156,32.142887115478516,32.455970764160156,20922.0
+2010-11-23,32.142887115478516,32.247249603271484,32.142887115478516,32.247249603271484,5090.0
+2010-11-24,32.142887115478516,32.35160827636719,32.142887115478516,32.142887115478516,10686.0
+2010-11-25,,,,,
+2010-11-28,32.142887115478516,32.247249603271484,32.142887115478516,32.247249603271484,26712.0
+2010-11-29,32.142887115478516,32.247249603271484,32.03852844238281,32.03852844238281,12832.0
+2010-11-30,32.142887115478516,32.247249603271484,32.03852844238281,32.142887115478516,29307.0
+2010-12-01,32.35160827636719,32.35160827636719,32.03852844238281,32.03852844238281,15860.0
+2010-12-02,,,,,
+2010-12-05,31.93416976928711,32.03852844238281,31.621089935302734,31.93416976928711,50745.0
+2010-12-06,31.725448608398438,31.829809188842773,31.308008193969727,31.308008193969727,81908.0
+2010-12-07,,,,,
+2010-12-08,31.412368774414062,31.725448608398438,31.412368774414062,31.621089935302734,23924.0
+2010-12-09,31.621089935302734,31.621089935302734,31.621089935302734,31.621089935302734,0.0
+2010-12-12,31.5167293548584,31.621089935302734,31.412368774414062,31.621089935302734,11594.0
+2010-12-13,31.725448608398438,31.93416976928711,31.5167293548584,31.5167293548584,79364.0
+2010-12-14,31.621089935302734,31.725448608398438,31.5167293548584,31.5167293548584,13669.0
+2010-12-15,31.621089935302734,32.03852844238281,31.5167293548584,31.621089935302734,63757.0
+2010-12-16,,,,,
+2010-12-19,32.35160827636719,32.66468811035156,32.247249603271484,32.56032943725586,651901.0
+2010-12-20,32.56032943725586,32.66468811035156,32.247249603271484,32.247249603271484,54470.0
+2010-12-21,32.455970764160156,32.76905059814453,32.35160827636719,32.56032943725586,163518.0
+2010-12-22,32.35160827636719,32.56032943725586,32.35160827636719,32.56032943725586,36012.0
+2010-12-23,32.56032943725586,32.56032943725586,32.56032943725586,32.56032943725586,0.0
+2010-12-26,33.29084777832031,33.91700744628906,32.97776794433594,33.082130432128906,157840.0
+2010-12-27,33.082130432128906,33.39521026611328,32.97776794433594,32.97776794433594,95716.0
+2010-12-28,33.18648910522461,33.29084777832031,32.97776794433594,33.29084777832031,51291.0
+2010-12-29,33.29084777832031,33.29084777832031,32.97776794433594,32.97776794433594,28693.0
+2010-12-30,,,,,
+2011-01-02,33.81264877319336,33.91700744628906,33.39521026611328,33.81264877319336,72386.0
+2011-01-03,33.60392761230469,33.60392761230469,33.39521026611328,33.499568939208984,25826.0
+2011-01-04,33.499568939208984,34.02136993408203,33.499568939208984,33.60392761230469,48505.0
+2011-01-05,33.39521026611328,33.91700744628906,33.39521026611328,33.81264877319336,32066.0
+2011-01-06,47.33770751953125,47.33770751953125,47.33770751953125,47.33770751953125,0.0
+2011-01-09,33.81264877319336,33.91700744628906,33.708290100097656,33.81264877319336,91249.0
+2011-01-10,33.81264877319336,33.91700744628906,33.708290100097656,33.81264877319336,290003.0
+2011-01-11,33.81264877319336,35.4824104309082,33.81264877319336,34.64752960205078,421631.0
+2011-01-12,34.334449768066406,34.43880844116211,34.125728607177734,34.125728607177734,93536.0
+2011-01-13,,,,,
+2011-01-16,34.64752960205078,34.85625076293945,34.23008728027344,34.54316711425781,107835.0
+2011-01-17,34.23008728027344,34.54316711425781,33.91700744628906,34.43880844116211,27877.0
+2011-01-18,34.02136993408203,34.43880844116211,33.81264877319336,33.91700744628906,82866.0
+2011-01-19,33.81264877319336,34.23008728027344,33.499568939208984,34.02136993408203,48131.0
+2011-01-20,,,,,
+2011-01-23,34.54316711425781,34.960609436035156,34.54316711425781,34.64752960205078,39744.0
+2011-01-24,34.960609436035156,36.212928771972656,34.64752960205078,35.16933059692383,527383.0
+2011-01-25,35.27368927001953,35.27368927001953,34.64752960205078,34.751888275146484,133300.0
+2011-01-26,34.64752960205078,35.4824104309082,34.64752960205078,35.4824104309082,81453.0
+2011-01-27,,,,,
+2011-01-30,32.56032943725586,35.06496810913086,32.56032943725586,34.751888275146484,131094.0
+2011-01-31,34.54316711425781,35.4824104309082,34.02136993408203,34.64752960205078,188968.0
+2011-02-01,34.751888275146484,35.06496810913086,34.43880844116211,34.43880844116211,96123.0
+2011-02-02,35.06496810913086,35.691131591796875,34.85625076293945,34.960609436035156,201997.0
+2011-02-03,,,,,
+2011-02-06,36.317291259765625,39.23937225341797,36.00421142578125,37.7783317565918,344950.0
+2011-02-07,37.9870491027832,38.926292419433594,37.7783317565918,37.8826904296875,215283.0
+2011-02-08,37.9870491027832,38.09141159057617,36.317291259765625,36.317291259765625,329259.0
+2011-02-09,36.63037109375,36.63037109375,36.10857009887695,36.10857009887695,98131.0
+2011-02-10,,,,,
+2011-02-13,36.10857009887695,36.10857009887695,35.691131591796875,35.691131591796875,116426.0
+2011-02-14,35.691131591796875,36.317291259765625,35.586769104003906,35.89984893798828,143469.0
+2011-02-15,36.10857009887695,36.7347297668457,35.89984893798828,35.89984893798828,246260.0
+2011-02-16,35.691131591796875,35.691131591796875,34.751888275146484,34.85625076293945,136196.0
+2011-02-17,34.85625076293945,34.85625076293945,34.85625076293945,34.85625076293945,0.0
+2011-02-20,34.125728607177734,35.3780517578125,34.125728607177734,34.43880844116211,226432.0
+2011-02-21,34.54316711425781,34.751888275146484,34.23008728027344,34.64752960205078,79010.0
+2011-02-22,34.23008728027344,34.43880844116211,33.81264877319336,34.43880844116211,80401.0
+2011-02-23,34.64752960205078,34.960609436035156,34.125728607177734,34.125728607177734,111707.0
+2011-02-24,34.125728607177734,34.125728607177734,34.125728607177734,34.125728607177734,0.0
+2011-02-27,34.23008728027344,34.23008728027344,31.93416976928711,32.873409271240234,112349.0
+2011-02-28,32.455970764160156,33.29084777832031,31.725448608398438,33.29084777832031,93000.0
+2011-03-01,33.708290100097656,33.81264877319336,30.78620719909668,33.18648910522461,142518.0
+2011-03-02,30.99492835998535,32.56032943725586,30.473127365112305,30.57748794555664,115587.0
+2011-03-03,30.57748794555664,30.57748794555664,30.57748794555664,30.57748794555664,0.0
+2011-03-06,33.708290100097656,34.23008728027344,31.308008193969727,34.125728607177734,141694.0
+2011-03-07,33.81264877319336,34.85625076293945,33.81264877319336,34.64752960205078,98212.0
+2011-03-08,34.751888275146484,34.751888275146484,33.81264877319336,33.81264877319336,655744.0
+2011-03-09,33.81264877319336,34.23008728027344,32.66468811035156,32.97776794433594,246073.0
+2011-03-10,,,,,
+2011-03-13,33.708290100097656,34.02136993408203,33.18648910522461,33.29084777832031,453758.0
+2011-03-14,33.18648910522461,33.29084777832031,31.725448608398438,32.35160827636719,435660.0
+2011-03-15,31.829809188842773,31.829809188842773,30.890567779541016,30.99492835998535,369382.0
+2011-03-16,31.308008193969727,32.03852844238281,31.203649520874023,31.412368774414062,354038.0
+2011-03-17,,,,,
+2011-03-20,33.708290100097656,33.708290100097656,32.35160827636719,32.66468811035156,187547.0
+2011-03-21,,,,,
+2011-03-22,33.18648910522461,34.02136993408203,32.76905059814453,32.873409271240234,465396.0
+2011-03-23,32.76905059814453,33.082130432128906,32.56032943725586,32.56032943725586,179038.0
+2011-03-24,32.56032943725586,32.56032943725586,32.56032943725586,32.56032943725586,0.0
+2011-03-27,32.97776794433594,33.082130432128906,32.76905059814453,32.97776794433594,119756.0
+2011-03-28,32.97776794433594,33.39521026611328,32.76905059814453,32.97776794433594,122997.0
+2011-03-29,33.082130432128906,34.23008728027344,32.873409271240234,33.39521026611328,433496.0
+2011-03-30,33.81264877319336,34.02136993408203,33.18648910522461,33.39521026611328,454493.0
+2011-03-31,,,,,
+2011-04-03,33.708290100097656,34.43880844116211,33.708290100097656,33.91700744628906,550277.0
+2011-04-04,33.91700744628906,33.91700744628906,33.499568939208984,33.91700744628906,292686.0
+2011-04-05,33.91700744628906,34.23008728027344,33.18648910522461,33.708290100097656,420122.0
+2011-04-06,33.60392761230469,33.708290100097656,33.499568939208984,33.60392761230469,197812.0
+2011-04-07,,,,,
+2011-04-10,33.60392761230469,33.60392761230469,33.60392761230469,33.60392761230469,0.0
+2011-04-11,33.708290100097656,34.751888275146484,33.60392761230469,34.43880844116211,485159.0
+2011-04-12,34.334449768066406,34.43880844116211,34.02136993408203,34.02136993408203,114979.0
+2011-04-13,34.02136993408203,34.64752960205078,33.81264877319336,34.23008728027344,214363.0
+2011-04-14,34.23008728027344,34.23008728027344,34.23008728027344,34.23008728027344,0.0
+2011-04-17,34.64752960205078,34.64752960205078,33.81264877319336,34.02136993408203,130059.0
+2011-04-18,33.39521026611328,33.60392761230469,32.76905059814453,33.082130432128906,200565.0
+2011-04-19,32.97776794433594,33.29084777832031,32.76905059814453,33.082130432128906,145481.0
+2011-04-20,33.18648910522461,34.125728607177734,32.97776794433594,33.708290100097656,111017.0
+2011-04-21,,,,,
+2011-04-24,34.334449768066406,35.27368927001953,34.334449768066406,35.27368927001953,179103.0
+2011-04-25,35.3780517578125,35.89984893798828,35.27368927001953,35.4824104309082,190480.0
+2011-04-26,35.4824104309082,36.00421142578125,35.27368927001953,35.4824104309082,150083.0
+2011-04-27,34.960609436035156,35.4824104309082,34.960609436035156,35.3780517578125,135760.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,35.3780517578125,35.3780517578125,34.960609436035156,34.960609436035156,75608.0
+2011-05-03,35.06496810913086,35.27368927001953,34.64752960205078,34.64752960205078,190640.0
+2011-05-04,34.64752960205078,34.960609436035156,34.54316711425781,34.64752960205078,568371.0
+2011-05-05,34.64752960205078,34.64752960205078,34.64752960205078,34.64752960205078,0.0
+2011-05-08,34.64752960205078,34.85625076293945,34.64752960205078,34.751888275146484,123428.0
+2011-05-09,35.06496810913086,36.943450927734375,34.960609436035156,36.63037109375,402347.0
+2011-05-10,37.04780960083008,37.25653076171875,36.42164993286133,36.52600860595703,252014.0
+2011-05-11,37.15216827392578,37.36088943481445,36.52600860595703,36.52600860595703,47431.0
+2011-05-12,,,,,
+2011-05-15,36.317291259765625,36.52600860595703,35.89984893798828,35.89984893798828,45719.0
+2011-05-16,35.79549026489258,35.79549026489258,34.85625076293945,34.85625076293945,75867.0
+2011-05-17,35.3780517578125,35.89984893798828,35.06496810913086,35.27368927001953,78507.0
+2011-05-18,35.89984893798828,36.10857009887695,35.4824104309082,35.4824104309082,56245.0
+2011-05-19,,,,,
+2011-05-22,36.317291259765625,36.317291259765625,36.10857009887695,36.10857009887695,29434.0
+2011-05-23,35.89984893798828,36.10857009887695,35.4824104309082,35.79549026489258,106944.0
+2011-05-24,35.79549026489258,36.317291259765625,35.79549026489258,36.212928771972656,83312.0
+2011-05-25,35.89984893798828,36.00421142578125,35.586769104003906,35.89984893798828,87521.0
+2011-05-26,,,,,
+2011-05-29,36.10857009887695,36.10857009887695,35.691131591796875,35.89984893798828,87040.0
+2011-05-30,35.691131591796875,35.691131591796875,34.751888275146484,35.4824104309082,144684.0
+2011-05-31,35.586769104003906,35.89984893798828,35.4824104309082,35.586769104003906,84098.0
+2011-06-01,35.79549026489258,35.79549026489258,35.4824104309082,35.586769104003906,40700.0
+2011-06-02,,,,,
+2011-06-05,34.960609436035156,35.691131591796875,34.64752960205078,35.4824104309082,54977.0
+2011-06-06,35.4824104309082,35.89984893798828,35.06496810913086,35.79549026489258,103641.0
+2011-06-07,35.89984893798828,35.89984893798828,35.16933059692383,35.3780517578125,61215.0
+2011-06-08,35.16933059692383,35.586769104003906,34.64752960205078,34.85625076293945,116795.0
+2011-06-09,,,,,
+2011-06-12,35.06496810913086,35.4824104309082,35.06496810913086,35.16933059692383,63573.0
+2011-06-13,35.4824104309082,35.691131591796875,35.16933059692383,35.691131591796875,41871.0
+2011-06-14,35.691131591796875,35.691131591796875,35.27368927001953,35.27368927001953,53274.0
+2011-06-15,35.4824104309082,35.4824104309082,34.751888275146484,35.06496810913086,32639.0
+2011-06-16,,,,,
+2011-06-19,34.960609436035156,34.960609436035156,34.64752960205078,34.85625076293945,40530.0
+2011-06-20,34.64752960205078,34.64752960205078,34.64752960205078,34.64752960205078,21516.0
+2011-06-21,34.85625076293945,34.960609436035156,34.85625076293945,34.85625076293945,13256.0
+2011-06-22,35.89984893798828,36.317291259765625,35.4824104309082,35.691131591796875,254477.0
+2011-06-23,,,,,
+2011-06-26,35.27368927001953,35.691131591796875,35.27368927001953,35.586769104003906,37497.0
+2011-06-27,35.586769104003906,36.212928771972656,35.4824104309082,35.79549026489258,111170.0
+2011-06-28,35.89984893798828,36.63037109375,35.89984893798828,36.00421142578125,126890.0
+2011-06-29,36.10857009887695,36.317291259765625,35.79549026489258,36.317291259765625,27920.0
+2011-06-30,,,,,
+2011-07-03,36.212928771972656,36.212928771972656,36.10857009887695,36.212928771972656,27005.0
+2011-07-04,36.943450927734375,37.9870491027832,36.317291259765625,36.42164993286133,782962.0
+2011-07-05,36.42164993286133,36.943450927734375,36.212928771972656,36.212928771972656,101518.0
+2011-07-06,36.42164993286133,36.42164993286133,36.10857009887695,36.317291259765625,44166.0
+2011-07-07,,,,,
+2011-07-10,36.00421142578125,36.00421142578125,35.4824104309082,35.691131591796875,83393.0
+2011-07-11,35.691131591796875,35.691131591796875,35.27368927001953,35.3780517578125,67020.0
+2011-07-12,34.751888275146484,36.10857009887695,34.751888275146484,35.691131591796875,24386.0
+2011-07-13,35.4824104309082,35.79549026489258,35.3780517578125,35.79549026489258,54002.0
+2011-07-14,,,,,
+2011-07-17,35.691131591796875,35.691131591796875,35.06496810913086,35.16933059692383,80016.0
+2011-07-18,35.06496810913086,35.06496810913086,34.751888275146484,34.85625076293945,59172.0
+2011-07-19,35.16933059692383,35.586769104003906,34.960609436035156,34.960609436035156,250936.0
+2011-07-20,35.06496810913086,35.691131591796875,34.960609436035156,35.586769104003906,111235.0
+2011-07-21,35.586769104003906,35.586769104003906,35.586769104003906,35.586769104003906,0.0
+2011-07-24,36.317291259765625,36.943450927734375,36.10857009887695,36.42164993286133,147745.0
+2011-07-25,36.10857009887695,36.317291259765625,35.89984893798828,36.10857009887695,49118.0
+2011-07-26,36.317291259765625,36.52600860595703,36.212928771972656,36.317291259765625,161206.0
+2011-07-27,36.52600860595703,36.63037109375,36.52600860595703,36.52600860595703,42873.0
+2011-07-28,,,,,
+2011-07-31,36.63037109375,37.15216827392578,36.10857009887695,36.52600860595703,107711.0
+2011-08-01,36.317291259765625,36.7347297668457,36.317291259765625,36.63037109375,44059.0
+2011-08-02,39.8886833190918,39.8886833190918,37.105751037597656,37.105751037597656,384455.0
+2011-08-03,36.17810821533203,36.87384033203125,35.71428680419922,36.294063568115234,114123.0
+2011-08-04,,,,,
+2011-08-07,34.78664016723633,36.294063568115234,34.322818756103516,36.06215286254883,102489.0
+2011-08-08,36.294063568115234,36.294063568115234,35.83024215698242,36.17810821533203,42287.0
+2011-08-09,35.018550872802734,37.56957244873047,35.018550872802734,37.105751037597656,80487.0
+2011-08-10,38.03339385986328,38.03339385986328,37.105751037597656,37.105751037597656,114479.0
+2011-08-11,,,,,
+2011-08-14,37.453617095947266,37.453617095947266,36.87384033203125,37.105751037597656,26242.0
+2011-08-15,37.105751037597656,37.33766174316406,36.87384033203125,36.87384033203125,86513.0
+2011-08-16,36.75788497924805,36.75788497924805,36.641929626464844,36.75788497924805,19925.0
+2011-08-17,36.52597427368164,36.87384033203125,36.52597427368164,36.87384033203125,9393.0
+2011-08-18,,,,,
+2011-08-21,36.06215286254883,36.641929626464844,36.06215286254883,36.17810821533203,15706.0
+2011-08-22,36.17810821533203,36.17810821533203,36.06215286254883,36.17810821533203,21519.0
+2011-08-23,35.946197509765625,36.52597427368164,35.83024215698242,35.946197509765625,45470.0
+2011-08-24,36.06215286254883,36.17810821533203,35.71428680419922,35.71428680419922,23998.0
+2011-08-25,,,,,
+2011-08-28,35.71428680419922,35.71428680419922,35.71428680419922,35.71428680419922,0.0
+2011-09-01,35.71428680419922,35.71428680419922,35.71428680419922,35.71428680419922,0.0
+2011-09-04,36.41001892089844,36.52597427368164,36.17810821533203,36.294063568115234,9706.0
+2011-09-05,36.17810821533203,36.641929626464844,35.946197509765625,36.641929626464844,14740.0
+2011-09-06,36.41001892089844,36.75788497924805,35.71428680419922,35.71428680419922,49937.0
+2011-09-07,35.83024215698242,36.41001892089844,35.48237228393555,35.48237228393555,209783.0
+2011-09-08,,,,,
+2011-09-11,35.71428680419922,35.71428680419922,35.48237228393555,35.48237228393555,49745.0
+2011-09-12,35.25046157836914,35.48237228393555,34.78664016723633,34.90259552001953,64975.0
+2011-09-13,35.25046157836914,35.25046157836914,34.43877410888672,34.78664016723633,136179.0
+2011-09-14,34.90259552001953,35.018550872802734,34.670684814453125,34.90259552001953,29358.0
+2011-09-15,,,,,
+2011-09-18,35.36642074584961,35.598331451416016,35.13450622558594,35.13450622558594,34444.0
+2011-09-19,35.13450622558594,35.13450622558594,34.322818756103516,34.78664016723633,104233.0
+2011-09-20,34.78664016723633,35.018550872802734,34.78664016723633,34.90259552001953,18884.0
+2011-09-21,34.90259552001953,34.90259552001953,34.670684814453125,34.670684814453125,8936.0
+2011-09-22,34.670684814453125,34.670684814453125,34.670684814453125,34.670684814453125,0.0
+2011-09-25,34.43877410888672,34.43877410888672,33.8589973449707,34.09090805053711,62060.0
+2011-09-26,33.974952697753906,34.55472946166992,33.974952697753906,34.55472946166992,25365.0
+2011-09-27,34.670684814453125,34.78664016723633,34.55472946166992,34.78664016723633,22571.0
+2011-09-28,34.78664016723633,35.018550872802734,34.78664016723633,34.78664016723633,53953.0
+2011-09-29,34.78664016723633,34.78664016723633,34.78664016723633,34.78664016723633,0.0
+2011-10-02,34.90259552001953,35.25046157836914,34.78664016723633,34.90259552001953,42576.0
+2011-10-03,34.670684814453125,34.78664016723633,34.20686340332031,34.322818756103516,51787.0
+2011-10-04,33.6270866394043,33.974952697753906,33.39517593383789,33.974952697753906,75313.0
+2011-10-05,33.974952697753906,34.20686340332031,33.511131286621094,33.511131286621094,30791.0
+2011-10-06,,,,,
+2011-10-09,34.322818756103516,34.43877410888672,34.20686340332031,34.20686340332031,27282.0
+2011-10-10,34.322818756103516,35.25046157836914,33.974952697753906,35.25046157836914,72967.0
+2011-10-11,35.25046157836914,35.36642074584961,34.78664016723633,34.90259552001953,25279.0
+2011-10-12,34.670684814453125,34.670684814453125,34.322818756103516,34.322818756103516,15495.0
+2011-10-13,,,,,
+2011-10-16,34.55472946166992,35.25046157836914,34.322818756103516,35.018550872802734,49469.0
+2011-10-17,35.018550872802734,35.36642074584961,34.90259552001953,35.13450622558594,44454.0
+2011-10-18,34.78664016723633,35.36642074584961,34.78664016723633,35.25046157836914,20165.0
+2011-10-19,35.25046157836914,35.25046157836914,34.322818756103516,35.25046157836914,77788.0
+2011-10-20,,,,,
+2011-10-23,34.90259552001953,35.36642074584961,34.78664016723633,35.36642074584961,90424.0
+2011-10-24,35.018550872802734,35.36642074584961,35.018550872802734,35.13450622558594,56405.0
+2011-10-25,35.13450622558594,35.13450622558594,35.018550872802734,35.13450622558594,10836.0
+2011-10-26,35.018550872802734,35.018550872802734,35.018550872802734,35.018550872802734,1705.0
+2011-10-27,,,,,
+2011-10-30,35.71428680419922,36.17810821533203,34.90259552001953,34.90259552001953,42102.0
+2011-10-31,35.018550872802734,35.946197509765625,34.78664016723633,35.71428680419922,62605.0
+2011-11-01,35.13450622558594,35.71428680419922,35.13450622558594,35.36642074584961,33107.0
+2011-11-02,35.36642074584961,35.71428680419922,35.36642074584961,35.36642074584961,14759.0
+2011-11-03,,,,,
+2011-11-06,35.36642074584961,35.36642074584961,35.36642074584961,35.36642074584961,0.0
+2011-11-10,35.36642074584961,35.36642074584961,35.36642074584961,35.36642074584961,0.0
+2011-11-13,36.06215286254883,36.06215286254883,35.946197509765625,35.946197509765625,4462.0
+2011-11-14,35.71428680419922,35.946197509765625,35.71428680419922,35.946197509765625,7190.0
+2011-11-15,35.71428680419922,36.41001892089844,35.25046157836914,35.25046157836914,198884.0
+2011-11-16,35.946197509765625,35.946197509765625,34.670684814453125,34.670684814453125,72014.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,34.43877410888672,34.43877410888672,32.00371170043945,33.974952697753906,129601.0
+2011-11-22,33.8589973449707,34.20686340332031,33.8589973449707,34.20686340332031,16471.0
+2011-11-23,34.20686340332031,34.20686340332031,34.20686340332031,34.20686340332031,0.0
+2011-11-24,34.20686340332031,34.20686340332031,34.20686340332031,34.20686340332031,0.0
+2011-11-27,34.55472946166992,34.55472946166992,33.8589973449707,34.322818756103516,27918.0
+2011-11-28,33.974952697753906,34.322818756103516,33.8589973449707,34.322818756103516,136586.0
+2011-11-29,33.974952697753906,34.20686340332031,33.8589973449707,34.20686340332031,52321.0
+2011-11-30,34.20686340332031,34.78664016723633,34.09090805053711,34.78664016723633,57343.0
+2011-12-01,,,,,
+2011-12-04,35.018550872802734,35.25046157836914,34.78664016723633,35.25046157836914,24233.0
+2011-12-05,35.13450622558594,36.87384033203125,35.13450622558594,36.17810821533203,171164.0
+2011-12-06,35.598331451416016,36.52597427368164,35.598331451416016,36.41001892089844,133010.0
+2011-12-07,36.641929626464844,37.33766174316406,36.41001892089844,37.33766174316406,169772.0
+2011-12-08,,,,,
+2011-12-11,38.03339385986328,38.03339385986328,37.68552780151367,37.68552780151367,35826.0
+2011-12-12,37.56957244873047,37.91743850708008,37.33766174316406,37.33766174316406,46233.0
+2011-12-13,36.75788497924805,37.68552780151367,36.75788497924805,37.22170639038086,163838.0
+2011-12-14,37.22170639038086,37.801483154296875,37.22170639038086,37.801483154296875,120020.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,38.03339385986328,38.38125991821289,37.453617095947266,38.149349212646484,68657.0
+2011-12-20,38.149349212646484,38.149349212646484,38.03339385986328,38.149349212646484,3531.0
+2011-12-21,37.801483154296875,39.8886833190918,37.801483154296875,39.8886833190918,102194.0
+2011-12-22,39.8886833190918,39.8886833190918,39.8886833190918,39.8886833190918,0.0
+2011-12-25,39.19294738769531,39.8886833190918,38.961036682128906,39.8886833190918,20919.0
+2011-12-26,39.076995849609375,39.65677261352539,39.076995849609375,39.19294738769531,73086.0
+2011-12-27,39.19294738769531,40.932281494140625,39.076995849609375,40.81632614135742,101564.0
+2011-12-28,40.1205940246582,40.236549377441406,39.8886833190918,40.236549377441406,65626.0
+2011-12-29,,,,,
+2012-01-01,39.42485809326172,40.35250473022461,39.42485809326172,39.8886833190918,23772.0
+2012-01-02,39.42485809326172,42.67161560058594,39.42485809326172,40.932281494140625,285874.0
+2012-01-03,41.16419219970703,41.74396896362305,41.04823684692383,41.280147552490234,159429.0
+2012-01-04,41.16419219970703,42.55565643310547,40.70037078857422,41.280147552490234,129043.0
+2012-01-05,,,,,
+2012-01-08,44.063079833984375,44.410945892333984,42.20779037475586,43.48330307006836,110201.0
+2012-01-09,43.48330307006836,43.48330307006836,42.787567138671875,42.787567138671875,48354.0
+2012-01-10,43.48330307006836,44.17903518676758,42.903526306152344,43.59925842285156,90791.0
+2012-01-11,42.903526306152344,46.3821907043457,42.67161560058594,44.29499053955078,213622.0
+2012-01-12,,,,,
+2012-01-15,43.367347717285156,43.367347717285156,41.628013610839844,41.628013610839844,119216.0
+2012-01-16,39.8886833190918,41.628013610839844,39.8886833190918,40.35250473022461,139674.0
+2012-01-17,39.8886833190918,41.628013610839844,39.65677261352539,39.8886833190918,128303.0
+2012-01-18,40.35250473022461,40.46846008300781,39.54081726074219,39.65677261352539,38081.0
+2012-01-19,,,,,
+2012-01-22,40.1205940246582,40.1205940246582,39.8886833190918,39.8886833190918,42975.0
+2012-01-23,40.004638671875,40.70037078857422,39.65677261352539,39.772727966308594,106433.0
+2012-01-24,39.54081726074219,40.1205940246582,39.42485809326172,39.42485809326172,67105.0
+2012-01-25,39.8886833190918,40.81632614135742,39.42485809326172,40.35250473022461,249268.0
+2012-01-26,,,,,
+2012-01-29,40.35250473022461,40.35250473022461,40.35250473022461,40.35250473022461,0.0
+2012-01-30,41.39610290527344,41.85992431640625,41.39610290527344,41.85992431640625,120460.0
+2012-01-31,42.091835021972656,42.32374572753906,41.97587966918945,42.20779037475586,44219.0
+2012-02-01,41.74396896362305,42.55565643310547,41.280147552490234,42.55565643310547,70714.0
+2012-02-02,42.55565643310547,42.55565643310547,42.55565643310547,42.55565643310547,0.0
+2012-02-05,42.55565643310547,43.59925842285156,41.85992431640625,43.367347717285156,53542.0
+2012-02-06,43.367347717285156,43.59925842285156,43.25139236450195,43.59925842285156,69186.0
+2012-02-07,43.59925842285156,43.59925842285156,43.135433197021484,43.135433197021484,17927.0
+2012-02-08,43.135433197021484,43.135433197021484,43.135433197021484,43.135433197021484,37001.0
+2012-02-09,,,,,
+2012-02-12,43.135433197021484,43.367347717285156,42.55565643310547,43.367347717285156,53052.0
+2012-02-13,43.367347717285156,43.715213775634766,43.25139236450195,43.25139236450195,43641.0
+2012-02-14,43.59925842285156,43.59925842285156,42.67161560058594,42.67161560058594,37016.0
+2012-02-15,42.32374572753906,42.787567138671875,42.32374572753906,42.55565643310547,27514.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,42.67161560058594,42.787567138671875,42.67161560058594,42.903526306152344,20206.0
+2012-02-21,43.135433197021484,44.52690124511719,42.67161560058594,42.67161560058594,76343.0
+2012-02-22,42.67161560058594,42.67161560058594,42.67161560058594,42.67161560058594,0.0
+2012-02-23,42.67161560058594,42.67161560058594,42.67161560058594,42.67161560058594,0.0
+2012-02-26,42.20779037475586,42.32374572753906,41.97587966918945,42.20779037475586,54980.0
+2012-02-27,41.97587966918945,42.903526306152344,41.74396896362305,42.787567138671875,211669.0
+2012-02-28,42.787567138671875,42.787567138671875,41.74396896362305,41.97587966918945,143902.0
+2012-02-29,41.628013610839844,42.67161560058594,41.51205825805664,42.091835021972656,201148.0
+2012-03-01,,,,,
+2012-03-04,41.85992431640625,42.55565643310547,41.04823684692383,42.091835021972656,144253.0
+2012-03-05,42.32374572753906,42.67161560058594,41.74396896362305,41.97587966918945,330329.0
+2012-03-06,42.091835021972656,42.67161560058594,41.85992431640625,42.67161560058594,372323.0
+2012-03-07,42.903526306152344,42.903526306152344,42.20779037475586,42.67161560058594,169336.0
+2012-03-08,,,,,
+2012-03-11,42.67161560058594,42.903526306152344,42.43970489501953,42.903526306152344,55667.0
+2012-03-12,42.55565643310547,42.787567138671875,42.32374572753906,42.67161560058594,58798.0
+2012-03-13,42.43970489501953,42.43970489501953,41.85992431640625,42.091835021972656,42994.0
+2012-03-14,42.20779037475586,42.20779037475586,41.85992431640625,42.20779037475586,127747.0
+2012-03-15,,,,,
+2012-03-18,41.97587966918945,42.20779037475586,41.74396896362305,41.74396896362305,12213.0
+2012-03-19,41.85992431640625,42.32374572753906,41.51205825805664,41.628013610839844,66853.0
+2012-03-20,41.04823684692383,42.20779037475586,41.04823684692383,41.04823684692383,27881.0
+2012-03-21,41.04823684692383,41.51205825805664,40.81632614135742,41.51205825805664,27626.0
+2012-03-22,,,,,
+2012-03-25,41.51205825805664,41.85992431640625,40.35250473022461,40.35250473022461,357807.0
+2012-03-26,40.70037078857422,41.16419219970703,40.46846008300781,41.04823684692383,70764.0
+2012-03-27,41.04823684692383,41.280147552490234,41.04823684692383,41.16419219970703,65115.0
+2012-03-28,41.39610290527344,41.85992431640625,41.16419219970703,41.85992431640625,276222.0
+2012-03-29,,,,,
+2012-04-01,41.74396896362305,41.85992431640625,41.74396896362305,41.74396896362305,34299.0
+2012-04-02,42.091835021972656,42.20779037475586,41.280147552490234,41.97587966918945,383739.0
+2012-04-03,41.85992431640625,42.091835021972656,41.85992431640625,42.091835021972656,38003.0
+2012-04-04,41.97587966918945,41.97587966918945,41.280147552490234,41.51205825805664,110930.0
+2012-04-05,,,,,
+2012-04-08,41.39610290527344,41.85992431640625,41.280147552490234,41.280147552490234,57192.0
+2012-04-09,41.280147552490234,41.39610290527344,41.280147552490234,41.39610290527344,11862.0
+2012-04-10,41.280147552490234,41.51205825805664,41.280147552490234,41.280147552490234,27659.0
+2012-04-11,41.39610290527344,41.39610290527344,40.1205940246582,40.70037078857422,204378.0
+2012-04-12,,,,,
+2012-04-15,40.35250473022461,40.81632614135742,40.35250473022461,40.35250473022461,10657.0
+2012-04-16,40.004638671875,40.1205940246582,40.004638671875,40.004638671875,58837.0
+2012-04-17,40.35250473022461,42.20779037475586,40.35250473022461,41.74396896362305,20867.0
+2012-04-18,41.97587966918945,43.367347717285156,41.85992431640625,43.01948165893555,490410.0
+2012-04-19,,,,,
+2012-04-22,42.787567138671875,43.01948165893555,42.67161560058594,42.67161560058594,49023.0
+2012-04-23,42.67161560058594,43.135433197021484,42.67161560058594,43.135433197021484,118491.0
+2012-04-24,43.135433197021484,43.135433197021484,41.97587966918945,42.787567138671875,72044.0
+2012-04-25,42.43970489501953,42.43970489501953,42.20779037475586,42.32374572753906,53313.0
+2012-04-26,,,,,
+2012-04-29,41.85992431640625,42.091835021972656,41.51205825805664,41.51205825805664,83307.0
+2012-04-30,40.584415435791016,42.67161560058594,40.584415435791016,41.04823684692383,134527.0
+2012-05-01,40.70037078857422,41.04823684692383,40.584415435791016,40.932281494140625,23321.0
+2012-05-02,40.932281494140625,40.932281494140625,39.30890655517578,39.8886833190918,659354.0
+2012-05-03,,,,,
+2012-05-06,40.35250473022461,40.584415435791016,40.004638671875,40.35250473022461,25384.0
+2012-05-07,40.004638671875,40.1205940246582,39.54081726074219,40.1205940246582,47039.0
+2012-05-08,40.1205940246582,40.35250473022461,40.1205940246582,40.35250473022461,63427.0
+2012-05-09,40.236549377441406,40.236549377441406,40.004638671875,40.1205940246582,44711.0
+2012-05-10,40.1205940246582,40.1205940246582,40.1205940246582,40.1205940246582,0.0
+2012-05-13,40.35250473022461,40.932281494140625,39.8886833190918,40.932281494140625,91668.0
+2012-05-14,39.8886833190918,40.81632614135742,39.65677261352539,39.8886833190918,35166.0
+2012-05-15,39.54081726074219,40.236549377441406,39.42485809326172,39.8886833190918,19352.0
+2012-05-16,39.42485809326172,40.81632614135742,39.30890655517578,40.81632614135742,59622.0
+2012-05-17,,,,,
+2012-05-20,40.004638671875,40.1205940246582,39.8886833190918,39.8886833190918,12453.0
+2012-05-21,39.8886833190918,40.1205940246582,39.65677261352539,40.004638671875,29427.0
+2012-05-22,40.35250473022461,40.35250473022461,40.004638671875,40.35250473022461,14139.0
+2012-05-23,40.1205940246582,40.1205940246582,39.54081726074219,39.65677261352539,4976.0
+2012-05-24,,,,,
+2012-05-27,39.8886833190918,40.004638671875,39.8886833190918,40.004638671875,11726.0
+2012-05-28,40.35250473022461,40.584415435791016,40.236549377441406,40.35250473022461,8761.0
+2012-05-29,39.8886833190918,39.8886833190918,39.8886833190918,39.8886833190918,5359.0
+2012-05-30,39.772727966308594,40.584415435791016,39.772727966308594,40.584415435791016,55889.0
+2012-05-31,,,,,
+2012-06-03,40.1205940246582,42.67161560058594,39.8886833190918,41.628013610839844,66577.0
+2012-06-04,40.932281494140625,41.74396896362305,40.932281494140625,41.74396896362305,24498.0
+2012-06-05,41.74396896362305,41.97587966918945,41.74396896362305,41.74396896362305,12901.0
+2012-06-06,42.091835021972656,42.091835021972656,41.280147552490234,41.74396896362305,36591.0
+2012-06-07,,,,,
+2012-06-10,40.236549377441406,41.74396896362305,40.1205940246582,41.74396896362305,34888.0
+2012-06-11,41.74396896362305,41.97587966918945,41.51205825805664,41.85992431640625,59113.0
+2012-06-12,41.85992431640625,42.091835021972656,41.74396896362305,42.091835021972656,96720.0
+2012-06-13,42.091835021972656,42.091835021972656,41.16419219970703,41.16419219970703,84187.0
+2012-06-14,,,,,
+2012-06-17,41.74396896362305,41.85992431640625,41.628013610839844,41.74396896362305,45056.0
+2012-06-18,41.74396896362305,41.74396896362305,41.51205825805664,41.628013610839844,60486.0
+2012-06-19,41.74396896362305,41.74396896362305,41.51205825805664,41.628013610839844,53733.0
+2012-06-20,41.51205825805664,41.74396896362305,41.280147552490234,41.628013610839844,52774.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,41.628013610839844,41.628013610839844,41.628013610839844,41.628013610839844,0.0
+2012-06-26,41.628013610839844,41.628013610839844,41.628013610839844,41.628013610839844,0.0
+2012-06-27,41.628013610839844,41.628013610839844,41.628013610839844,41.628013610839844,0.0
+2012-06-28,41.628013610839844,41.628013610839844,41.628013610839844,41.628013610839844,0.0
+2012-07-01,41.628013610839844,41.628013610839844,41.628013610839844,41.628013610839844,0.0
+2012-07-02,41.04823684692383,41.04823684692383,40.932281494140625,41.04823684692383,17263.0
+2012-07-03,40.932281494140625,41.16419219970703,40.932281494140625,41.04823684692383,41809.0
+2012-07-04,41.51205825805664,41.51205825805664,40.236549377441406,40.35250473022461,14880.0
+2012-07-05,,,,,
+2012-07-08,40.584415435791016,41.16419219970703,40.35250473022461,40.46846008300781,57017.0
+2012-07-09,40.81632614135742,40.81632614135742,39.8886833190918,40.35250473022461,51437.0
+2012-07-10,40.35250473022461,40.35250473022461,39.8886833190918,40.35250473022461,41026.0
+2012-07-11,40.35250473022461,40.35250473022461,40.35250473022461,40.35250473022461,11217.0
+2012-07-12,,,,,
+2012-07-15,40.1205940246582,40.1205940246582,39.8886833190918,40.1205940246582,19373.0
+2012-07-16,40.1205940246582,40.70037078857422,40.1205940246582,40.70037078857422,23465.0
+2012-07-17,40.584415435791016,40.584415435791016,40.35250473022461,40.35250473022461,4268.0
+2012-07-18,40.81632614135742,41.74396896362305,40.35250473022461,40.35250473022461,199790.0
+2012-07-19,,,,,
+2012-07-22,41.51205825805664,43.135433197021484,41.51205825805664,42.903526306152344,111698.0
+2012-07-23,42.67161560058594,44.99072265625,42.67161560058594,44.8747673034668,218159.0
+2012-07-24,44.52690124511719,45.33858871459961,44.52690124511719,45.1066780090332,95730.0
+2012-07-25,44.758811950683594,45.222633361816406,44.52690124511719,44.52690124511719,25867.0
+2012-07-26,,,,,
+2012-07-29,43.367347717285156,43.367347717285156,41.74396896362305,41.74396896362305,259327.0
+2012-07-30,41.97587966918945,43.135433197021484,41.39610290527344,43.135433197021484,142688.0
+2012-07-31,42.43970489501953,43.367347717285156,42.32374572753906,43.01948165893555,30619.0
+2012-08-01,42.43970489501953,43.01948165893555,42.32374572753906,42.32374572753906,35405.0
+2012-08-02,,,,,
+2012-08-05,42.67161560058594,42.67161560058594,41.97587966918945,42.67161560058594,8050.0
+2012-08-06,42.67161560058594,42.67161560058594,42.20779037475586,42.32374572753906,10857.0
+2012-08-07,42.32374572753906,43.48330307006836,41.97587966918945,43.48330307006836,20139.0
+2012-08-08,43.01948165893555,43.367347717285156,42.67161560058594,43.135433197021484,49361.0
+2012-08-09,,,,,
+2012-08-12,42.67161560058594,45.918365478515625,42.67161560058594,44.758811950683594,96036.0
+2012-08-13,43.83116912841797,45.33858871459961,43.83116912841797,44.758811950683594,44499.0
+2012-08-14,44.99072265625,46.3821907043457,44.99072265625,46.3821907043457,100764.0
+2012-08-15,46.73005676269531,46.73005676269531,45.80241012573242,46.03432083129883,29593.0
+2012-08-16,,,,,
+2012-08-19,46.03432083129883,46.03432083129883,46.03432083129883,46.03432083129883,0.0
+2012-08-23,46.03432083129883,46.03432083129883,46.03432083129883,46.03432083129883,0.0
+2012-08-26,45.918365478515625,46.73005676269531,45.918365478515625,46.15027618408203,8781.0
+2012-08-27,47.30983352661133,47.42578887939453,46.846012115478516,46.846012115478516,31732.0
+2012-08-28,46.846012115478516,47.30983352661133,46.846012115478516,47.30983352661133,86705.0
+2012-08-29,47.30983352661133,47.42578887939453,46.266231536865234,46.266231536865234,19110.0
+2012-08-30,,,,,
+2012-09-02,45.80241012573242,46.266231536865234,45.80241012573242,46.266231536865234,3820.0
+2012-09-03,46.846012115478516,46.846012115478516,45.918365478515625,45.918365478515625,2686.0
+2012-09-04,45.918365478515625,45.918365478515625,45.918365478515625,45.918365478515625,67224.0
+2012-09-05,,,,,
+2012-09-06,45.918365478515625,45.918365478515625,45.918365478515625,45.918365478515625,0.0
+2012-09-09,46.846012115478516,46.96196746826172,46.266231536865234,46.49814224243164,16221.0
+2012-09-10,46.03432083129883,46.3821907043457,46.03432083129883,46.3821907043457,31647.0
+2012-09-11,46.49814224243164,46.49814224243164,46.15027618408203,46.15027618408203,18694.0
+2012-09-12,46.15027618408203,47.193878173828125,46.15027618408203,47.193878173828125,18213.0
+2012-09-13,,,,,
+2012-09-16,46.846012115478516,47.07792282104492,46.846012115478516,47.07792282104492,12450.0
+2012-09-17,47.07792282104492,47.30983352661133,46.846012115478516,46.846012115478516,52455.0
+2012-09-18,46.61410140991211,46.846012115478516,46.61410140991211,46.61410140991211,35722.0
+2012-09-19,46.3821907043457,51.020408630371094,46.3821907043457,46.3821907043457,139488.0
+2012-09-20,,,,,
+2012-09-24,46.61410140991211,50.09276580810547,46.61410140991211,48.353431701660156,116188.0
+2012-09-25,48.58534240722656,49.28107452392578,47.77365493774414,48.46938705444336,109197.0
+2012-09-26,48.23747634887695,48.701297760009766,46.846012115478516,46.846012115478516,37943.0
+2012-09-27,,,,,
+2012-09-30,47.77365493774414,47.77365493774414,46.846012115478516,46.846012115478516,33489.0
+2012-10-01,47.30983352661133,48.23747634887695,47.30983352661133,47.77365493774414,126093.0
+2012-10-02,47.77365493774414,48.46938705444336,47.77365493774414,48.23747634887695,60477.0
+2012-10-03,48.23747634887695,48.701297760009766,48.23747634887695,48.58534240722656,85530.0
+2012-10-04,,,,,
+2012-10-07,47.77365493774414,47.77365493774414,47.77365493774414,47.77365493774414,15221.0
+2012-10-08,48.00556564331055,48.12152099609375,47.77365493774414,47.77365493774414,38551.0
+2012-10-09,48.12152099609375,48.701297760009766,47.77365493774414,48.701297760009766,50672.0
+2012-10-10,48.701297760009766,52.875694274902344,48.23747634887695,48.23747634887695,144279.0
+2012-10-11,,,,,
+2012-10-14,49.744895935058594,49.744895935058594,48.93320846557617,49.397029876708984,20908.0
+2012-10-15,49.62894058227539,49.62894058227539,49.049163818359375,49.62894058227539,22172.0
+2012-10-16,49.397029876708984,49.397029876708984,49.28107452392578,49.28107452392578,10840.0
+2012-10-17,49.51298522949219,49.976806640625,48.58534240722656,49.397029876708984,38021.0
+2012-10-18,,,,,
+2012-10-21,49.397029876708984,49.397029876708984,48.58534240722656,49.16511917114258,119808.0
+2012-10-22,49.16511917114258,50.09276580810547,49.16511917114258,49.16511917114258,70917.0
+2012-10-23,49.16511917114258,49.16511917114258,48.701297760009766,48.81725311279297,20005.0
+2012-10-24,48.701297760009766,48.93320846557617,48.12152099609375,48.93320846557617,84663.0
+2012-10-25,,,,,
+2012-10-28,48.93320846557617,48.93320846557617,48.93320846557617,48.93320846557617,0.0
+2012-11-01,48.93320846557617,48.93320846557617,48.93320846557617,48.93320846557617,0.0
+2012-11-04,48.701297760009766,49.62894058227539,48.701297760009766,49.397029876708984,122713.0
+2012-11-05,49.16511917114258,49.51298522949219,48.701297760009766,48.93320846557617,157137.0
+2012-11-06,48.701297760009766,49.397029876708984,48.701297760009766,49.397029876708984,29912.0
+2012-11-07,48.81725311279297,49.16511917114258,48.701297760009766,48.701297760009766,79194.0
+2012-11-08,,,,,
+2012-11-11,48.00556564331055,48.00556564331055,47.07792282104492,47.07792282104492,30688.0
+2012-11-12,46.61410140991211,46.61410140991211,45.918365478515625,46.3821907043457,51334.0
+2012-11-13,45.222633361816406,46.846012115478516,45.222633361816406,46.49814224243164,39349.0
+2012-11-14,46.73005676269531,46.73005676269531,45.45454406738281,46.3821907043457,80464.0
+2012-11-15,,,,,
+2012-11-18,45.68645477294922,45.68645477294922,44.99072265625,45.222633361816406,59007.0
+2012-11-19,44.99072265625,44.99072265625,44.64285659790039,44.64285659790039,17998.0
+2012-11-20,45.1066780090332,45.222633361816406,44.64285659790039,44.758811950683594,68787.0
+2012-11-21,44.758811950683594,44.758811950683594,44.758811950683594,44.758811950683594,7927.0
+2012-11-22,,,,,
+2012-11-25,46.15027618408203,46.15027618408203,45.918365478515625,46.03432083129883,51045.0
+2012-11-26,46.266231536865234,46.266231536865234,46.15027618408203,46.266231536865234,178540.0
+2012-11-27,47.30983352661133,47.30983352661133,45.918365478515625,45.918365478515625,28894.0
+2012-11-28,45.918365478515625,46.03432083129883,45.222633361816406,45.80241012573242,73705.0
+2012-11-29,,,,,
+2012-12-02,45.80241012573242,45.80241012573242,45.80241012573242,45.80241012573242,0.0
+2012-12-03,46.15027618408203,46.96196746826172,45.918365478515625,46.49814224243164,77413.0
+2012-12-04,46.49814224243164,47.65769958496094,46.3821907043457,46.96196746826172,50672.0
+2012-12-05,46.3821907043457,46.73005676269531,46.15027618408203,46.3821907043457,79618.0
+2012-12-06,46.3821907043457,46.3821907043457,46.3821907043457,46.3821907043457,0.0
+2012-12-09,46.3821907043457,46.3821907043457,46.3821907043457,46.3821907043457,0.0
+2012-12-10,49.62894058227539,49.62894058227539,48.701297760009766,48.93320846557617,29470.0
+2012-12-11,48.701297760009766,49.8608512878418,48.701297760009766,48.81725311279297,38417.0
+2012-12-12,48.81725311279297,48.81725311279297,47.77365493774414,47.77365493774414,62541.0
+2012-12-13,47.77365493774414,47.77365493774414,47.77365493774414,47.77365493774414,0.0
+2012-12-16,47.77365493774414,47.77365493774414,47.77365493774414,47.77365493774414,0.0
+2012-12-17,47.77365493774414,48.12152099609375,47.30983352661133,47.42578887939453,44773.0
+2012-12-18,47.30983352661133,47.77365493774414,47.07792282104492,47.30983352661133,34530.0
+2012-12-19,47.30983352661133,47.30983352661133,46.73005676269531,47.30983352661133,42421.0
+2012-12-20,47.30983352661133,47.30983352661133,47.30983352661133,47.30983352661133,0.0
+2012-12-23,47.30983352661133,47.30983352661133,47.30983352661133,47.30983352661133,0.0
+2012-12-24,47.193878173828125,47.65769958496094,46.96196746826172,47.65769958496094,92951.0
+2012-12-25,47.07792282104492,47.541744232177734,47.07792282104492,47.42578887939453,48339.0
+2012-12-26,47.30983352661133,47.65769958496094,47.07792282104492,47.65769958496094,25333.0
+2012-12-27,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2012-12-30,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2012-12-31,48.23747634887695,48.701297760009766,48.00556564331055,48.701297760009766,141769.0
+2013-01-01,48.93320846557617,48.93320846557617,48.23747634887695,48.23747634887695,7515.0
+2013-01-02,48.00556564331055,48.23747634887695,47.65769958496094,47.65769958496094,65632.0
+2013-01-03,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2013-01-06,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2013-01-07,46.846012115478516,46.96196746826172,46.15027618408203,46.846012115478516,330178.0
+2013-01-08,46.96196746826172,46.96196746826172,46.49814224243164,46.61410140991211,104005.0
+2013-01-09,46.73005676269531,47.65769958496094,46.73005676269531,47.541744232177734,91964.0
+2013-01-10,47.541744232177734,47.541744232177734,47.541744232177734,47.541744232177734,0.0
+2013-01-13,47.541744232177734,47.541744232177734,47.541744232177734,47.541744232177734,0.0
+2013-01-14,46.846012115478516,47.65769958496094,46.846012115478516,47.30983352661133,28284.0
+2013-01-15,46.96196746826172,46.96196746826172,46.846012115478516,46.96196746826172,16344.0
+2013-01-16,46.96196746826172,47.77365493774414,46.96196746826172,47.65769958496094,100217.0
+2013-01-17,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2013-01-20,47.65769958496094,47.65769958496094,47.65769958496094,47.65769958496094,0.0
+2013-01-21,47.541744232177734,47.541744232177734,46.846012115478516,47.30983352661133,46412.0
+2013-01-22,47.193878173828125,47.77365493774414,47.07792282104492,47.30983352661133,53110.0
+2013-01-23,47.193878173828125,48.12152099609375,47.193878173828125,47.541744232177734,39875.0
+2013-01-24,47.541744232177734,47.541744232177734,47.541744232177734,47.541744232177734,0.0
+2013-01-27,47.541744232177734,47.541744232177734,47.541744232177734,47.541744232177734,0.0
+2013-01-28,47.42578887939453,47.65769958496094,47.30983352661133,47.541744232177734,94708.0
+2013-01-29,47.30983352661133,47.42578887939453,47.07792282104492,47.193878173828125,67021.0
+2013-01-30,47.42578887939453,47.541744232177734,47.30983352661133,47.30983352661133,49618.0
+2013-01-31,47.30983352661133,47.30983352661133,47.30983352661133,47.30983352661133,0.0
+2013-02-03,47.30983352661133,47.30983352661133,47.30983352661133,47.30983352661133,0.0
+2013-02-04,47.77365493774414,47.77365493774414,47.42578887939453,47.77365493774414,114065.0
+2013-02-05,47.65769958496094,47.65769958496094,46.846012115478516,46.846012115478516,49732.0
+2013-02-06,47.30983352661133,47.30983352661133,46.96196746826172,47.07792282104492,62260.0
+2013-02-07,47.07792282104492,47.07792282104492,47.07792282104492,47.07792282104492,0.0
+2013-02-10,47.07792282104492,47.07792282104492,47.07792282104492,47.07792282104492,0.0
+2013-02-11,47.77365493774414,49.744895935058594,47.42578887939453,48.12152099609375,198662.0
+2013-02-12,48.00556564331055,48.701297760009766,47.889610290527344,48.701297760009766,30509.0
+2013-02-13,48.701297760009766,48.701297760009766,48.23747634887695,48.353431701660156,125380.0
+2013-02-14,48.353431701660156,48.353431701660156,48.353431701660156,48.353431701660156,0.0
+2013-02-17,48.353431701660156,48.353431701660156,48.353431701660156,48.353431701660156,0.0
+2013-02-18,47.77365493774414,48.23747634887695,47.77365493774414,48.23747634887695,29586.0
+2013-02-19,48.353431701660156,49.8608512878418,48.353431701660156,49.16511917114258,164636.0
+2013-02-20,49.16511917114258,49.397029876708984,49.16511917114258,49.16511917114258,20076.0
+2013-02-21,49.16511917114258,49.16511917114258,49.16511917114258,49.16511917114258,0.0
+2013-02-24,49.16511917114258,49.16511917114258,49.16511917114258,49.16511917114258,0.0
+2013-02-25,48.93320846557617,49.16511917114258,48.93320846557617,49.16511917114258,53035.0
+2013-02-26,49.16511917114258,49.16511917114258,48.93320846557617,48.93320846557617,7513.0
+2013-02-27,49.28107452392578,49.397029876708984,49.16511917114258,49.397029876708984,51032.0
+2013-02-28,49.397029876708984,49.397029876708984,49.397029876708984,49.397029876708984,0.0
+2013-03-03,49.397029876708984,49.397029876708984,49.397029876708984,49.397029876708984,0.0
+2013-03-04,51.020408630371094,51.2523193359375,49.8608512878418,50.208717346191406,265832.0
+2013-03-05,49.8608512878418,49.8608512878418,49.049163818359375,49.049163818359375,39120.0
+2013-03-06,49.16511917114258,53.339515686035156,49.16511917114258,51.71614074707031,119052.0
+2013-03-07,51.71614074707031,51.71614074707031,51.71614074707031,51.71614074707031,0.0
+2013-03-10,51.71614074707031,51.71614074707031,51.71614074707031,51.71614074707031,0.0
+2013-03-11,54.26716232299805,54.49907302856445,51.71614074707031,51.94805145263672,169496.0
+2013-03-12,51.71614074707031,54.26716232299805,51.484230041503906,51.94805145263672,265720.0
+2013-03-13,52.875694274902344,53.22356033325195,51.71614074707031,52.75973892211914,47347.0
+2013-03-14,52.75973892211914,52.75973892211914,52.75973892211914,52.75973892211914,0.0
+2013-03-17,52.64378356933594,53.22356033325195,52.29591751098633,52.75973892211914,69153.0
+2013-03-18,53.22356033325195,53.22356033325195,52.64378356933594,53.22356033325195,209798.0
+2013-03-19,53.22356033325195,53.22356033325195,52.64378356933594,52.99164962768555,52487.0
+2013-03-20,52.99164962768555,52.99164962768555,52.875694274902344,52.875694274902344,121566.0
+2013-03-21,,,,,
+2013-03-24,52.64378356933594,52.99164962768555,52.179962158203125,52.99164962768555,22193.0
+2013-03-25,52.75973892211914,53.80333709716797,52.75973892211914,53.339515686035156,81192.0
+2013-03-26,53.455474853515625,53.80333709716797,53.339515686035156,53.339515686035156,17110.0
+2013-03-27,53.57142639160156,54.03525161743164,53.339515686035156,53.339515686035156,97826.0
+2013-03-28,,,,,
+2013-03-31,53.57142639160156,53.57142639160156,53.22356033325195,53.22356033325195,39689.0
+2013-04-01,52.875694274902344,53.80333709716797,52.875694274902344,53.80333709716797,71348.0
+2013-04-02,54.15120315551758,57.6298713684082,54.15120315551758,55.42671585083008,427355.0
+2013-04-03,54.73098373413086,55.89053726196289,54.73098373413086,54.962894439697266,87962.0
+2013-04-04,,,,,
+2013-04-07,53.68738555908203,57.513912200927734,53.57142639160156,54.26716232299805,181699.0
+2013-04-08,54.38311767578125,55.54267120361328,54.26716232299805,55.19480514526367,130000.0
+2013-04-09,54.962894439697266,56.1224479675293,54.962894439697266,55.89053726196289,147215.0
+2013-04-10,55.658626556396484,57.513912200927734,55.658626556396484,56.58626937866211,222300.0
+2013-04-11,,,,,
+2013-04-14,57.166046142578125,57.513912200927734,56.58626937866211,57.166046142578125,167523.0
+2013-04-15,56.70222473144531,56.93413543701172,56.58626937866211,56.93413543701172,292741.0
+2013-04-16,56.93413543701172,56.93413543701172,56.58626937866211,56.93413543701172,184762.0
+2013-04-17,57.05009078979492,57.05009078979492,55.19480514526367,56.1224479675293,101202.0
+2013-04-18,,,,,
+2013-04-21,60.20408248901367,60.20408248901367,56.1224479675293,56.1224479675293,275027.0
+2013-04-22,56.1224479675293,56.1224479675293,55.61224365234375,55.867347717285156,77710.0
+2013-04-23,56.3775520324707,57.90816116333008,56.1224479675293,56.1224479675293,102043.0
+2013-04-24,57.14285659790039,57.270408630371094,56.25,56.76020431518555,49785.0
+2013-04-25,,,,,
+2013-04-28,56.3775520324707,59.82142639160156,55.1020393371582,55.1020393371582,394565.0
+2013-04-29,55.61224365234375,55.61224365234375,54.591835021972656,55.1020393371582,161719.0
+2013-04-30,55.1020393371582,55.1020393371582,54.336734771728516,54.46428680419922,125871.0
+2013-05-01,54.9744873046875,55.1020393371582,52.67856979370117,52.806121826171875,251201.0
+2013-05-02,52.806121826171875,52.806121826171875,52.806121826171875,52.806121826171875,0.0
+2013-05-05,53.06122589111328,53.06122589111328,52.67856979370117,53.06122589111328,50395.0
+2013-05-06,53.443878173828125,53.443878173828125,52.806121826171875,52.93367385864258,261217.0
+2013-05-07,53.31632614135742,54.84693908691406,53.31632614135742,53.698978424072266,251436.0
+2013-05-08,54.08163070678711,54.9744873046875,54.08163070678711,54.84693908691406,155134.0
+2013-05-09,,,,,
+2013-05-12,55.35714340209961,55.61224365234375,54.84693908691406,54.84693908691406,37647.0
+2013-05-13,54.84693908691406,54.84693908691406,53.57142639160156,54.08163070678711,110906.0
+2013-05-14,54.46428680419922,54.591835021972656,53.06122589111328,53.06122589111328,202511.0
+2013-05-15,53.57142639160156,55.1020393371582,53.57142639160156,54.08163070678711,168136.0
+2013-05-16,,,,,
+2013-05-19,55.1020393371582,55.35714340209961,54.591835021972656,54.591835021972656,155624.0
+2013-05-20,54.71938705444336,55.35714340209961,54.46428680419922,55.35714340209961,121047.0
+2013-05-21,55.48469161987305,57.14285659790039,55.48469161987305,56.3775520324707,151257.0
+2013-05-22,56.632652282714844,61.2244873046875,56.3775520324707,58.418365478515625,341508.0
+2013-05-23,,,,,
+2013-05-26,57.270408630371094,58.92856979370117,57.01530456542969,57.01530456542969,361363.0
+2013-05-27,57.14285659790039,58.54591751098633,57.14285659790039,57.65306091308594,211617.0
+2013-05-28,58.418365478515625,59.18367385864258,57.90816116333008,58.29081726074219,138458.0
+2013-05-29,58.418365478515625,59.948978424072266,58.418365478515625,58.67346954345703,130232.0
+2013-05-30,,,,,
+2013-06-02,59.18367385864258,59.948978424072266,59.18367385864258,59.18367385864258,79419.0
+2013-06-03,59.18367385864258,59.18367385864258,58.54591751098633,58.801021575927734,103715.0
+2013-06-04,58.67346954345703,58.92856979370117,58.54591751098633,58.67346954345703,72792.0
+2013-06-05,58.67346954345703,59.18367385864258,58.67346954345703,58.67346954345703,210809.0
+2013-06-06,,,,,
+2013-06-09,58.54591751098633,59.056121826171875,58.163265228271484,58.54591751098633,48167.0
+2013-06-10,58.67346954345703,58.92856979370117,58.67346954345703,58.801021575927734,35619.0
+2013-06-11,58.67346954345703,58.67346954345703,58.67346954345703,58.67346954345703,60530.0
+2013-06-12,58.801021575927734,62.75510025024414,58.801021575927734,59.82142639160156,180549.0
+2013-06-13,,,,,
+2013-06-16,60.71428680419922,61.73469161987305,60.71428680419922,60.71428680419922,89140.0
+2013-06-17,60.96938705444336,62.75510025024414,60.96938705444336,61.86224365234375,157152.0
+2013-06-18,61.479591369628906,63.520408630371094,61.3520393371582,62.244895935058594,79770.0
+2013-06-19,62.3724479675293,63.26530456542969,62.3724479675293,63.26530456542969,66518.0
+2013-06-20,,,,,
+2013-06-23,62.75510025024414,63.01020431518555,62.3724479675293,62.75510025024414,26520.0
+2013-06-24,62.3724479675293,62.3724479675293,61.2244873046875,61.3520393371582,187550.0
+2013-06-25,61.479591369628906,61.73469161987305,61.2244873046875,61.2244873046875,46744.0
+2013-06-26,61.3520393371582,61.3520393371582,60.20408248901367,60.71428680419922,99111.0
+2013-06-27,119.0,119.0,119.0,119.0,0.0
+2013-06-30,60.96938705444336,60.96938705444336,60.20408248901367,60.71428680419922,33457.0
+2013-07-01,60.96938705444336,61.73469161987305,60.33163070678711,60.71428680419922,116721.0
+2013-07-02,60.71428680419922,65.81632232666016,60.71428680419922,62.5,282653.0
+2013-07-03,63.520408630371094,63.775508880615234,61.60714340209961,61.98979568481445,307128.0
+2013-07-04,61.98979568481445,61.98979568481445,61.98979568481445,61.98979568481445,0.0
+2013-07-07,61.3520393371582,62.244895935058594,60.586734771728516,60.841835021972656,239939.0
+2013-07-08,60.586734771728516,62.117347717285156,60.33163070678711,60.45918273925781,132584.0
+2013-07-09,60.841835021972656,60.841835021972656,59.82142639160156,60.20408248901367,109513.0
+2013-07-10,60.71428680419922,60.71428680419922,59.43877410888672,60.20408248901367,156517.0
+2013-07-11,,,,,
+2013-07-14,60.71428680419922,61.2244873046875,60.586734771728516,60.71428680419922,145057.0
+2013-07-15,60.841835021972656,61.86224365234375,60.45918273925781,60.841835021972656,116235.0
+2013-07-16,61.09693908691406,61.479591369628906,60.841835021972656,61.2244873046875,66234.0
+2013-07-17,61.2244873046875,61.2244873046875,60.45918273925781,61.2244873046875,133362.0
+2013-07-18,,,,,
+2013-07-21,59.056121826171875,59.56632614135742,57.90816116333008,57.90816116333008,296397.0
+2013-07-22,58.54591751098633,58.54591751098633,57.14285659790039,57.3979606628418,317343.0
+2013-07-23,57.90816116333008,57.90816116333008,57.14285659790039,57.3979606628418,177579.0
+2013-07-24,57.65306091308594,57.65306091308594,56.88775634765625,57.14285659790039,69589.0
+2013-07-25,57.14285659790039,57.14285659790039,57.14285659790039,57.14285659790039,0.0
+2013-07-28,57.90816116333008,57.90816116333008,57.14285659790039,57.270408630371094,78639.0
+2013-07-29,57.3979606628418,58.418365478515625,57.14285659790039,57.65306091308594,390089.0
+2013-07-30,57.90816116333008,58.03571319580078,56.1224479675293,57.3979606628418,273551.0
+2013-07-31,57.65306091308594,58.163265228271484,56.88775634765625,56.88775634765625,233218.0
+2013-08-01,56.88775634765625,57.14285659790039,56.3775520324707,56.50510025024414,101381.0
+2013-08-04,56.3775520324707,56.632652282714844,56.1224479675293,56.1224479675293,163507.0
+2013-08-05,55.61224365234375,58.03571319580078,55.61224365234375,57.65306091308594,195751.0
+2013-08-11,57.65306091308594,57.65306091308594,57.65306091308594,57.65306091308594,0.0
+2013-08-13,58.03571319580078,58.67346954345703,57.525508880615234,57.78061294555664,159610.0
+2013-08-14,57.90816116333008,60.586734771728516,57.78061294555664,59.693878173828125,406135.0
+2013-08-15,59.693878173828125,62.244895935058594,59.693878173828125,61.60714340209961,267153.0
+2013-08-18,,,,,
+2013-08-19,60.96938705444336,61.479591369628906,60.96938705444336,61.479591369628906,86010.0
+2013-08-20,60.841835021972656,62.75510025024414,60.841835021972656,61.73469161987305,90214.0
+2013-08-21,60.96938705444336,62.244895935058594,60.96938705444336,61.73469161987305,69589.0
+2013-08-22,61.60714340209961,61.73469161987305,60.71428680419922,60.71428680419922,105289.0
+2013-08-25,59.948978424072266,60.71428680419922,59.18367385864258,59.43877410888672,151264.0
+2013-08-26,60.20408248901367,60.33163070678711,58.418365478515625,58.418365478515625,72292.0
+2013-08-27,58.418365478515625,58.418365478515625,55.867347717285156,56.1224479675293,192766.0
+2013-08-28,54.591835021972656,57.78061294555664,54.591835021972656,56.76020431518555,109703.0
+2013-08-29,56.76020431518555,58.54591751098633,56.76020431518555,56.76020431518555,104154.0
+2013-09-01,58.03571319580078,58.67346954345703,57.90816116333008,58.163265228271484,67798.0
+2013-09-02,58.54591751098633,59.56632614135742,58.54591751098633,58.67346954345703,61616.0
+2013-09-03,58.92856979370117,59.43877410888672,57.3979606628418,57.3979606628418,119752.0
+2013-09-04,57.270408630371094,57.270408630371094,56.3775520324707,57.14285659790039,142784.0
+2013-09-05,56.50510025024414,57.14285659790039,55.61224365234375,56.1224479675293,202615.0
+2013-09-08,57.14285659790039,58.163265228271484,56.50510025024414,56.632652282714844,68264.0
+2013-09-09,56.88775634765625,56.88775634765625,56.632652282714844,56.632652282714844,71704.0
+2013-09-10,58.29081726074219,60.20408248901367,58.29081726074219,59.31122589111328,128932.0
+2013-09-11,59.18367385864258,59.18367385864258,58.92856979370117,58.92856979370117,50234.0
+2013-09-12,60.07653045654297,60.07653045654297,59.18367385864258,59.31122589111328,78509.0
+2013-09-15,59.693878173828125,62.75510025024414,59.693878173828125,60.841835021972656,147750.0
+2013-09-16,61.09693908691406,61.2244873046875,60.45918273925781,60.45918273925781,81122.0
+2013-09-17,61.2244873046875,61.3520393371582,60.841835021972656,61.2244873046875,197132.0
+2013-09-18,61.2244873046875,61.60714340209961,60.71428680419922,61.60714340209961,14852.0
+2013-09-19,60.841835021972656,61.2244873046875,60.33163070678711,61.09693908691406,148240.0
+2013-09-24,60.96938705444336,60.96938705444336,59.948978424072266,60.33163070678711,88842.0
+2013-09-25,60.33163070678711,60.33163070678711,60.33163070678711,60.33163070678711,0.0
+2013-09-26,60.20408248901367,60.586734771728516,59.56632614135742,59.948978424072266,93407.0
+2013-09-29,60.33163070678711,60.33163070678711,58.54591751098633,60.20408248901367,111424.0
+2013-09-30,60.20408248901367,61.3520393371582,59.693878173828125,61.2244873046875,128115.0
+2013-10-01,61.2244873046875,61.2244873046875,60.71428680419922,61.2244873046875,78897.0
+2013-10-02,61.60714340209961,65.81632232666016,61.60714340209961,63.90306091308594,218614.0
+2013-10-03,64.66836547851562,65.81632232666016,62.3724479675293,62.5,98147.0
+2013-10-06,62.75510025024414,64.7959213256836,61.73469161987305,63.26530456542969,144979.0
+2013-10-07,63.26530456542969,63.26530456542969,59.693878173828125,59.693878173828125,157364.0
+2013-10-08,60.20408248901367,60.586734771728516,58.801021575927734,58.801021575927734,129808.0
+2013-10-09,58.67346954345703,59.43877410888672,58.29081726074219,59.43877410888672,48125.0
+2013-10-10,59.56632614135742,63.6479606628418,59.056121826171875,62.75510025024414,96933.0
+2013-10-13,62.75510025024414,62.75510025024414,62.75510025024414,62.75510025024414,0.0
+2013-10-20,64.28571319580078,65.56122589111328,63.13775634765625,63.26530456542969,119830.0
+2013-10-21,63.39285659790039,64.92346954345703,62.882652282714844,64.7959213256836,129477.0
+2013-10-22,64.7959213256836,65.81632232666016,64.03060913085938,64.15816497802734,174716.0
+2013-10-23,64.28571319580078,65.56122589111328,63.6479606628418,64.28571319580078,76242.0
+2013-10-24,61.479591369628906,65.43367004394531,61.479591369628906,63.26530456542969,55136.0
+2013-10-27,63.520408630371094,64.03060913085938,63.26530456542969,63.90306091308594,17820.0
+2013-10-28,63.775508880615234,63.775508880615234,62.244895935058594,62.244895935058594,35834.0
+2013-10-29,61.60714340209961,61.60714340209961,57.14285659790039,57.14285659790039,597210.0
+2013-10-30,58.29081726074219,58.418365478515625,56.88775634765625,57.14285659790039,397468.0
+2013-10-31,57.3979606628418,57.90816116333008,56.88775634765625,57.01530456542969,414406.0
+2013-11-03,57.3979606628418,57.78061294555664,56.3775520324707,56.632652282714844,174796.0
+2013-11-04,56.76020431518555,58.29081726074219,56.632652282714844,58.163265228271484,292404.0
+2013-11-05,58.29081726074219,58.54591751098633,57.65306091308594,58.163265228271484,116670.0
+2013-11-06,57.90816116333008,59.43877410888672,57.78061294555664,57.90816116333008,282310.0
+2013-11-07,58.418365478515625,58.418365478515625,57.270408630371094,57.270408630371094,162344.0
+2013-11-10,57.65306091308594,57.78061294555664,57.01530456542969,57.14285659790039,102629.0
+2013-11-11,57.3979606628418,57.65306091308594,57.14285659790039,57.270408630371094,53074.0
+2013-11-12,57.525508880615234,58.29081726074219,57.525508880615234,57.90816116333008,112347.0
+2013-11-13,58.03571319580078,58.92856979370117,57.3979606628418,57.3979606628418,197070.0
+2013-11-14,57.78061294555664,58.163265228271484,57.3979606628418,57.3979606628418,162444.0
+2013-11-17,57.3979606628418,57.3979606628418,56.632652282714844,57.3979606628418,138681.0
+2013-11-18,57.65306091308594,57.65306091308594,56.88775634765625,57.14285659790039,89658.0
+2013-11-19,57.01530456542969,57.3979606628418,56.88775634765625,57.270408630371094,101222.0
+2013-11-20,57.3979606628418,59.693878173828125,57.3979606628418,58.418365478515625,357294.0
+2013-11-21,58.92856979370117,59.31122589111328,58.67346954345703,58.801021575927734,170512.0
+2013-11-24,58.54591751098633,59.56632614135742,58.54591751098633,59.56632614135742,96216.0
+2013-11-25,59.56632614135742,60.71428680419922,59.18367385864258,59.693878173828125,119324.0
+2013-11-26,59.43877410888672,59.43877410888672,58.29081726074219,58.54591751098633,70701.0
+2013-11-27,58.801021575927734,58.92856979370117,58.418365478515625,58.92856979370117,85867.0
+2013-11-28,58.801021575927734,59.056121826171875,58.418365478515625,58.801021575927734,139030.0
+2013-12-01,58.92856979370117,59.18367385864258,58.67346954345703,58.67346954345703,42094.0
+2013-12-02,58.801021575927734,59.31122589111328,58.418365478515625,58.67346954345703,149005.0
+2013-12-03,58.54591751098633,58.67346954345703,57.65306091308594,57.65306091308594,62586.0
+2013-12-04,57.90816116333008,58.163265228271484,57.78061294555664,58.03571319580078,42753.0
+2013-12-05,58.163265228271484,58.418365478515625,58.163265228271484,58.163265228271484,98280.0
+2013-12-08,58.67346954345703,58.801021575927734,58.418365478515625,58.54591751098633,31744.0
+2013-12-09,58.54591751098633,58.801021575927734,58.54591751098633,58.67346954345703,45511.0
+2013-12-10,58.67346954345703,58.801021575927734,58.67346954345703,58.67346954345703,46930.0
+2013-12-11,58.92856979370117,59.31122589111328,58.67346954345703,58.67346954345703,47974.0
+2013-12-12,58.67346954345703,59.18367385864258,58.54591751098633,58.67346954345703,30760.0
+2013-12-15,58.418365478515625,58.54591751098633,58.163265228271484,58.418365478515625,73488.0
+2013-12-16,58.163265228271484,58.163265228271484,57.270408630371094,57.270408630371094,175735.0
+2013-12-17,57.3979606628418,57.78061294555664,57.14285659790039,57.270408630371094,412135.0
+2013-12-18,57.525508880615234,57.65306091308594,57.01530456542969,57.01530456542969,265942.0
+2013-12-19,57.3979606628418,57.3979606628418,55.73979568481445,56.1224479675293,214966.0
+2013-12-22,56.3775520324707,56.632652282714844,55.73979568481445,55.994895935058594,91610.0
+2013-12-23,56.50510025024414,56.50510025024414,55.867347717285156,55.867347717285156,114277.0
+2013-12-24,56.1224479675293,56.25,55.867347717285156,55.867347717285156,204931.0
+2013-12-25,55.994895935058594,56.76020431518555,55.994895935058594,56.632652282714844,88054.0
+2013-12-26,56.50510025024414,56.632652282714844,56.25,56.25,48772.0
+2013-12-29,56.3775520324707,56.76020431518555,56.3775520324707,56.632652282714844,128038.0
+2013-12-30,56.88775634765625,57.65306091308594,56.76020431518555,57.01530456542969,118605.0
+2013-12-31,56.632652282714844,57.14285659790039,56.632652282714844,56.632652282714844,100183.0
+2014-01-01,57.01530456542969,57.270408630371094,56.632652282714844,56.76020431518555,103913.0
+2014-01-02,56.632652282714844,56.88775634765625,55.73979568481445,56.25,52488.0
+2014-01-05,56.3775520324707,57.270408630371094,56.3775520324707,56.76020431518555,137793.0
+2014-01-06,56.88775634765625,56.88775634765625,56.50510025024414,56.50510025024414,57821.0
+2014-01-07,56.632652282714844,57.3979606628418,56.632652282714844,56.88775634765625,341239.0
+2014-01-08,57.14285659790039,57.90816116333008,57.14285659790039,57.525508880615234,280650.0
+2014-01-09,57.525508880615234,57.525508880615234,56.76020431518555,56.88775634765625,92270.0
+2014-01-12,56.76020431518555,57.14285659790039,56.76020431518555,56.88775634765625,36305.0
+2014-01-13,56.76020431518555,57.65306091308594,56.76020431518555,57.270408630371094,94693.0
+2014-01-14,57.270408630371094,57.270408630371094,57.270408630371094,57.270408630371094,0.0
+2014-01-15,58.92856979370117,61.09693908691406,58.67346954345703,59.56632614135742,424967.0
+2014-01-16,59.56632614135742,59.948978424072266,59.18367385864258,59.43877410888672,79168.0
+2014-01-19,59.18367385864258,59.18367385864258,58.163265228271484,58.163265228271484,92031.0
+2014-01-20,58.92856979370117,59.948978424072266,58.163265228271484,59.693878173828125,278768.0
+2014-01-21,59.43877410888672,60.07653045654297,58.92856979370117,58.92856979370117,209282.0
+2014-01-22,59.056121826171875,59.18367385864258,58.67346954345703,58.801021575927734,77337.0
+2014-01-23,58.418365478515625,58.67346954345703,58.163265228271484,58.418365478515625,55754.0
+2014-01-26,58.163265228271484,58.163265228271484,57.525508880615234,57.65306091308594,101408.0
+2014-01-27,58.418365478515625,58.418365478515625,57.65306091308594,57.65306091308594,140369.0
+2014-01-28,57.78061294555664,57.78061294555664,57.270408630371094,57.3979606628418,78650.0
+2014-01-29,57.525508880615234,57.90816116333008,57.525508880615234,57.525508880615234,62616.0
+2014-01-30,57.3979606628418,57.65306091308594,57.14285659790039,57.3979606628418,103113.0
+2014-02-02,57.3979606628418,58.54591751098633,57.3979606628418,57.78061294555664,171629.0
+2014-02-03,57.90816116333008,58.163265228271484,57.65306091308594,57.65306091308594,64405.0
+2014-02-04,57.3979606628418,57.3979606628418,57.01530456542969,57.270408630371094,88382.0
+2014-02-05,57.65306091308594,58.163265228271484,57.65306091308594,57.78061294555664,41457.0
+2014-02-06,57.65306091308594,58.03571319580078,57.3979606628418,57.90816116333008,117084.0
+2014-02-09,58.54591751098633,58.67346954345703,58.163265228271484,58.418365478515625,127537.0
+2014-02-10,58.29081726074219,58.418365478515625,57.90816116333008,58.163265228271484,58639.0
+2014-02-11,58.418365478515625,58.418365478515625,57.78061294555664,58.163265228271484,238398.0
+2014-02-12,58.163265228271484,59.82142639160156,58.163265228271484,59.43877410888672,466131.0
+2014-02-13,59.693878173828125,59.948978424072266,59.056121826171875,59.18367385864258,105865.0
+2014-02-16,59.56632614135742,61.2244873046875,58.67346954345703,61.09693908691406,350087.0
+2014-02-17,61.2244873046875,61.98979568481445,61.2244873046875,61.60714340209961,135324.0
+2014-02-18,61.2244873046875,61.73469161987305,60.586734771728516,60.96938705444336,100565.0
+2014-02-19,60.586734771728516,60.71428680419922,60.07653045654297,60.20408248901367,21983.0
+2014-02-20,60.07653045654297,60.96938705444336,60.07653045654297,60.586734771728516,134965.0
+2014-02-23,60.71428680419922,60.841835021972656,59.948978424072266,59.948978424072266,81436.0
+2014-02-24,59.948978424072266,60.45918273925781,59.948978424072266,60.45918273925781,67800.0
+2014-02-25,60.586734771728516,60.586734771728516,60.07653045654297,60.33163070678711,124793.0
+2014-02-26,60.45918273925781,63.26530456542969,60.33163070678711,62.117347717285156,365442.0
+2014-02-27,62.244895935058594,64.7959213256836,62.117347717285156,64.41326141357422,422585.0
+2014-03-02,64.28571319580078,67.2193832397461,63.775508880615234,64.7959213256836,248704.0
+2014-03-03,64.28571319580078,65.68877410888672,63.6479606628418,63.775508880615234,291963.0
+2014-03-04,64.28571319580078,64.28571319580078,63.6479606628418,64.28571319580078,80003.0
+2014-03-05,63.6479606628418,64.54081726074219,63.39285659790039,64.54081726074219,125316.0
+2014-03-06,64.54081726074219,64.54081726074219,64.03060913085938,64.41326141357422,224092.0
+2014-03-09,64.7959213256836,67.34693908691406,64.7959213256836,66.70918273925781,170800.0
+2014-03-10,66.32653045654297,71.30101776123047,65.81632232666016,70.0255126953125,208079.0
+2014-03-11,71.42857360839844,71.93877410888672,68.87754821777344,69.38775634765625,328149.0
+2014-03-12,69.38775634765625,69.38775634765625,68.62245178222656,68.62245178222656,58057.0
+2014-03-13,68.62245178222656,68.62245178222656,68.62245178222656,68.62245178222656,0.0
+2014-03-16,67.34693908691406,68.75,66.96428680419922,67.4744873046875,191113.0
+2014-03-17,67.85713958740234,67.85713958740234,66.83673095703125,66.83673095703125,51522.0
+2014-03-18,66.83673095703125,67.4744873046875,66.32653045654297,66.58163452148438,154391.0
+2014-03-19,66.4540786743164,68.4948959350586,65.56122589111328,66.4540786743164,182231.0
+2014-03-20,66.96428680419922,67.60204315185547,65.56122589111328,66.4540786743164,110934.0
+2014-03-23,66.83673095703125,66.83673095703125,66.4540786743164,66.58163452148438,142431.0
+2014-03-24,66.96428680419922,68.11224365234375,66.96428680419922,68.11224365234375,186923.0
+2014-03-25,67.60204315185547,68.23979187011719,67.4744873046875,68.23979187011719,93411.0
+2014-03-26,68.23979187011719,68.62245178222656,67.60204315185547,67.98469543457031,64795.0
+2014-03-27,67.7295913696289,68.62245178222656,67.34693908691406,68.11224365234375,79772.0
+2014-03-30,68.62245178222656,69.38775634765625,68.62245178222656,68.87754821777344,100375.0
+2014-03-31,68.87754821777344,70.40816497802734,68.62245178222656,70.40816497802734,313935.0
+2014-04-01,70.40816497802734,72.7040786743164,70.0255126953125,71.42857360839844,354599.0
+2014-04-02,71.55612182617188,73.21428680419922,71.42857360839844,72.95918273925781,220564.0
+2014-04-03,73.08673095703125,73.7244873046875,72.44898223876953,73.34183502197266,145778.0
+2014-04-06,73.34183502197266,75.89286041259766,73.21428680419922,73.7244873046875,190464.0
+2014-04-07,73.9795913696289,74.7448959350586,72.32142639160156,74.7448959350586,98339.0
+2014-04-08,74.7448959350586,75.51020050048828,74.23469543457031,74.48979187011719,116394.0
+2014-04-09,74.36224365234375,74.87245178222656,73.7244873046875,74.61734771728516,136212.0
+2014-04-10,73.9795913696289,74.23469543457031,73.85204315185547,74.23469543457031,296293.0
+2014-04-13,73.9795913696289,74.36224365234375,73.4693832397461,73.59693908691406,99209.0
+2014-04-14,72.95918273925781,74.48979187011719,72.95918273925781,74.48979187011719,97245.0
+2014-04-15,74.48979187011719,75.2551040649414,74.48979187011719,75.0,169577.0
+2014-04-16,75.12754821777344,75.12754821777344,72.95918273925781,73.4693832397461,88415.0
+2014-04-17,73.85204315185547,73.85204315185547,72.44898223876953,73.08673095703125,295756.0
+2014-04-20,72.44898223876953,72.95918273925781,70.66326141357422,71.17346954345703,411817.0
+2014-04-21,70.91836547851562,75.0,70.79081726074219,72.44898223876953,592668.0
+2014-04-22,72.06632232666016,72.06632232666016,70.79081726074219,71.30101776123047,309370.0
+2014-04-23,71.30101776123047,73.9795913696289,71.17346954345703,73.85204315185547,465311.0
+2014-04-24,73.7244873046875,75.51020050048828,73.59693908691406,75.0,317386.0
+2014-04-27,75.63775634765625,75.63775634765625,73.9795913696289,75.63775634765625,327122.0
+2014-04-28,75.51020050048828,75.63775634765625,73.9795913696289,73.9795913696289,203485.0
+2014-04-29,73.9795913696289,75.0,73.59693908691406,73.85204315185547,260303.0
+2014-04-30,74.36224365234375,74.36224365234375,73.4693832397461,73.4693832397461,172262.0
+2014-05-01,74.61734771728516,75.2551040649414,73.9795913696289,74.36224365234375,382637.0
+2014-05-04,74.48979187011719,74.87245178222656,73.34183502197266,74.36224365234375,279153.0
+2014-05-05,73.7244873046875,73.85204315185547,72.95918273925781,72.95918273925781,119287.0
+2014-05-06,73.08673095703125,73.08673095703125,72.32142639160156,72.32142639160156,195065.0
+2014-05-07,72.44898223876953,72.44898223876953,71.42857360839844,71.68367004394531,175772.0
+2014-05-08,71.68367004394531,71.68367004394531,71.30101776123047,71.55612182617188,128172.0
+2014-05-11,71.93877410888672,71.93877410888672,71.30101776123047,71.42857360839844,69160.0
+2014-05-12,71.81122589111328,72.32142639160156,71.0459213256836,71.93877410888672,125620.0
+2014-05-13,71.55612182617188,71.68367004394531,71.17346954345703,71.30101776123047,204467.0
+2014-05-14,71.30101776123047,71.30101776123047,69.89795684814453,70.0255126953125,230546.0
+2014-05-15,70.15306091308594,70.15306091308594,68.62245178222656,68.62245178222656,299258.0
+2014-05-18,68.87754821777344,70.91836547851562,68.4948959350586,70.53571319580078,364079.0
+2014-05-19,70.40816497802734,70.40816497802734,68.75,69.89795684814453,397070.0
+2014-05-20,69.89795684814453,69.89795684814453,69.0051040649414,69.64286041259766,323068.0
+2014-05-21,70.15306091308594,70.66326141357422,69.7704086303711,70.66326141357422,187562.0
+2014-05-22,70.40816497802734,71.17346954345703,70.28060913085938,70.79081726074219,338199.0
+2014-05-25,70.79081726074219,71.55612182617188,70.0255126953125,71.17346954345703,161897.0
+2014-05-26,71.0459213256836,71.81122589111328,70.91836547851562,71.68367004394531,97084.0
+2014-05-27,71.68367004394531,71.93877410888672,71.55612182617188,71.68367004394531,154755.0
+2014-05-28,71.55612182617188,73.9795913696289,71.42857360839844,73.7244873046875,340418.0
+2014-05-29,73.59693908691406,73.9795913696289,71.93877410888672,72.57653045654297,197675.0
+2014-06-01,72.83163452148438,72.83163452148438,71.17346954345703,71.17346954345703,152997.0
+2014-06-02,71.42857360839844,71.42857360839844,70.66326141357422,71.17346954345703,83680.0
+2014-06-03,70.66326141357422,70.91836547851562,69.89795684814453,70.66326141357422,197673.0
+2014-06-04,70.91836547851562,72.95918273925781,70.91836547851562,72.44898223876953,254392.0
+2014-06-05,72.06632232666016,74.48979187011719,72.06632232666016,73.85204315185547,534303.0
+2014-06-08,73.7244873046875,74.23469543457031,72.57653045654297,73.21428680419922,388932.0
+2014-06-09,73.34183502197266,73.85204315185547,73.21428680419922,73.85204315185547,192536.0
+2014-06-10,73.9795913696289,73.9795913696289,72.95918273925781,73.08673095703125,82596.0
+2014-06-11,73.08673095703125,73.85204315185547,72.95918273925781,73.4693832397461,222507.0
+2014-06-12,73.4693832397461,73.59693908691406,72.95918273925781,73.4693832397461,118605.0
+2014-06-15,72.7040786743164,72.83163452148438,71.68367004394531,72.32142639160156,93717.0
+2014-06-16,71.81122589111328,72.95918273925781,71.68367004394531,71.68367004394531,438551.0
+2014-06-17,71.42857360839844,71.93877410888672,70.15306091308594,70.40816497802734,146167.0
+2014-06-18,71.30101776123047,72.95918273925781,71.17346954345703,72.95918273925781,102586.0
+2014-06-19,73.21428680419922,76.2755126953125,72.95918273925781,73.9795913696289,640467.0
+2014-06-22,74.23469543457031,74.48979187011719,72.44898223876953,73.08673095703125,224394.0
+2014-06-23,73.21428680419922,73.7244873046875,71.68367004394531,72.95918273925781,136925.0
+2014-06-24,73.08673095703125,73.21428680419922,72.06632232666016,72.83163452148438,46365.0
+2014-06-25,73.08673095703125,73.4693832397461,72.7040786743164,72.83163452148438,88980.0
+2014-06-26,72.7040786743164,74.48979187011719,72.44898223876953,73.4693832397461,226238.0
+2014-06-29,72.44898223876953,72.44898223876953,71.68367004394531,72.19387817382812,89954.0
+2014-06-30,71.93877410888672,72.32142639160156,71.68367004394531,72.06632232666016,256738.0
+2014-07-01,72.83163452148438,73.21428680419922,72.06632232666016,72.83163452148438,151270.0
+2014-07-02,72.7040786743164,73.7244873046875,72.7040786743164,73.21428680419922,100663.0
+2014-07-03,72.83163452148438,73.59693908691406,72.83163452148438,72.95918273925781,135236.0
+2014-07-06,73.21428680419922,76.0204086303711,72.19387817382812,75.51020050048828,335855.0
+2014-07-07,76.07142639160156,77.5,74.64286041259766,75.53571319580078,401858.0
+2014-07-08,75.71428680419922,75.71428680419922,74.10713958740234,75.17857360839844,213067.0
+2014-07-09,74.46428680419922,74.82142639160156,73.39286041259766,73.92857360839844,148269.0
+2014-07-10,73.39286041259766,74.10713958740234,72.85713958740234,73.57142639160156,151519.0
+2014-07-13,73.57142639160156,73.57142639160156,72.5,72.67857360839844,123656.0
+2014-07-14,72.32142639160156,73.75,72.32142639160156,73.57142639160156,146617.0
+2014-07-15,74.28571319580078,74.46428680419922,72.85713958740234,73.03571319580078,195139.0
+2014-07-16,73.39286041259766,73.39286041259766,72.85713958740234,73.21428680419922,119679.0
+2014-07-17,72.85713958740234,73.21428680419922,72.14286041259766,72.85713958740234,118662.0
+2014-07-20,72.85713958740234,73.75,72.14286041259766,73.57142639160156,147947.0
+2014-07-21,73.75,74.10713958740234,72.85713958740234,73.57142639160156,95270.0
+2014-07-22,73.57142639160156,75.35713958740234,73.21428680419922,74.64286041259766,400092.0
+2014-07-23,75.0,76.25,74.28571319580078,74.28571319580078,287012.0
+2014-07-24,75.0,75.0,73.92857360839844,74.46428680419922,206011.0
+2014-08-03,74.28571319580078,74.46428680419922,73.57142639160156,74.10713958740234,83483.0
+2014-08-04,74.64286041259766,75.71428680419922,74.46428680419922,75.71428680419922,141358.0
+2014-08-05,75.71428680419922,76.07142639160156,74.46428680419922,74.64286041259766,266781.0
+2014-08-06,75.0,75.35713958740234,74.28571319580078,74.82142639160156,92349.0
+2014-08-07,75.0,75.71428680419922,74.82142639160156,75.35713958740234,159916.0
+2014-08-10,75.71428680419922,77.85713958740234,75.71428680419922,77.67857360839844,404075.0
+2014-08-11,77.5,78.39286041259766,76.96428680419922,77.14286041259766,348994.0
+2014-08-12,76.78571319580078,77.14286041259766,75.89286041259766,76.25,166734.0
+2014-08-13,76.07142639160156,76.78571319580078,75.89286041259766,76.42857360839844,131576.0
+2014-08-14,75.89286041259766,76.07142639160156,75.0,75.35713958740234,139568.0
+2014-08-17,75.17857360839844,76.07142639160156,75.17857360839844,75.17857360839844,99589.0
+2014-08-18,75.35713958740234,75.71428680419922,74.10713958740234,74.46428680419922,208131.0
+2014-08-19,74.82142639160156,75.0,74.46428680419922,74.82142639160156,119548.0
+2014-08-20,75.17857360839844,75.53571319580078,74.64286041259766,75.35713958740234,131370.0
+2014-08-21,75.53571319580078,76.07142639160156,74.82142639160156,75.89286041259766,227726.0
+2014-08-24,76.25,76.25,75.17857360839844,75.53571319580078,127782.0
+2014-08-25,75.71428680419922,75.71428680419922,74.82142639160156,75.0,149170.0
+2014-08-26,75.0,76.07142639160156,74.64286041259766,75.53571319580078,221200.0
+2014-08-27,75.53571319580078,76.07142639160156,75.35713958740234,76.07142639160156,78496.0
+2014-08-28,76.07142639160156,76.07142639160156,75.17857360839844,75.17857360839844,134012.0
+2014-08-31,75.17857360839844,75.89286041259766,75.17857360839844,75.35713958740234,75643.0
+2014-09-01,75.35713958740234,75.35713958740234,75.0,75.17857360839844,79647.0
+2014-09-02,75.0,75.35713958740234,74.82142639160156,75.17857360839844,58405.0
+2014-09-03,75.35713958740234,75.35713958740234,74.28571319580078,74.64286041259766,248659.0
+2014-09-04,74.46428680419922,74.64286041259766,74.10713958740234,74.64286041259766,84117.0
+2014-09-07,75.0,75.0,73.92857360839844,74.46428680419922,126119.0
+2014-09-08,74.64286041259766,74.64286041259766,74.28571319580078,74.46428680419922,79482.0
+2014-09-09,74.46428680419922,75.17857360839844,74.28571319580078,74.82142639160156,175985.0
+2014-09-10,74.82142639160156,75.71428680419922,74.46428680419922,75.0,143371.0
+2014-09-11,74.64286041259766,75.0,74.28571319580078,74.46428680419922,105036.0
+2014-09-14,74.46428680419922,75.0,74.28571319580078,74.46428680419922,66119.0
+2014-09-15,74.28571319580078,74.46428680419922,73.92857360839844,74.10713958740234,47994.0
+2014-09-16,74.28571319580078,74.64286041259766,74.10713958740234,74.28571319580078,39890.0
+2014-09-17,74.28571319580078,74.64286041259766,74.10713958740234,74.64286041259766,69067.0
+2014-09-18,75.0,75.0,74.28571319580078,74.64286041259766,39750.0
+2014-09-21,74.28571319580078,74.64286041259766,74.10713958740234,74.10713958740234,42347.0
+2014-09-22,73.92857360839844,73.92857360839844,73.03571319580078,73.21428680419922,74316.0
+2014-09-24,73.39286041259766,74.46428680419922,73.21428680419922,73.75,109165.0
+2014-09-25,73.57142639160156,74.28571319580078,73.39286041259766,74.28571319580078,25750.0
+2014-09-28,73.39286041259766,74.10713958740234,73.03571319580078,73.75,47244.0
+2014-09-29,73.39286041259766,73.57142639160156,72.5,73.03571319580078,56512.0
+2014-09-30,72.85713958740234,74.10713958740234,72.85713958740234,73.39286041259766,43057.0
+2014-10-01,73.57142639160156,73.75,73.21428680419922,73.57142639160156,48749.0
+2014-10-02,73.57142639160156,75.71428680419922,73.39286041259766,75.17857360839844,129127.0
+2014-10-12,73.75,73.92857360839844,71.42857360839844,71.42857360839844,118364.0
+2014-10-13,72.85713958740234,73.03571319580078,71.78571319580078,72.85713958740234,91533.0
+2014-10-14,71.78571319580078,72.85713958740234,71.42857360839844,72.85713958740234,43135.0
+2014-10-15,71.60713958740234,72.14286041259766,68.75,69.10713958740234,63607.0
+2014-10-16,68.92857360839844,68.92857360839844,65.0,68.92857360839844,131667.0
+2014-10-19,70.0,75.0,69.64286041259766,72.14286041259766,179818.0
+2014-10-20,73.03571319580078,73.92857360839844,72.32142639160156,73.21428680419922,75874.0
+2014-10-21,73.21428680419922,75.35713958740234,73.21428680419922,75.17857360839844,170829.0
+2014-10-22,74.10713958740234,75.35713958740234,74.10713958740234,74.28571319580078,54017.0
+2014-10-23,73.92857360839844,74.82142639160156,72.85713958740234,74.82142639160156,62447.0
+2014-10-26,73.92857360839844,74.82142639160156,73.92857360839844,74.64286041259766,60060.0
+2014-10-27,74.28571319580078,74.28571319580078,73.75,74.10713958740234,35593.0
+2014-10-28,74.64286041259766,76.25,74.64286041259766,75.35713958740234,203953.0
+2014-10-29,75.35713958740234,75.89286041259766,74.28571319580078,74.46428680419922,76659.0
+2014-10-30,74.46428680419922,75.17857360839844,73.92857360839844,74.64286041259766,66885.0
+2014-11-02,75.35713958740234,75.71428680419922,74.28571319580078,74.64286041259766,109681.0
+2014-11-03,73.92857360839844,75.53571319580078,73.92857360839844,74.46428680419922,30322.0
+2014-11-04,74.10713958740234,74.28571319580078,72.14286041259766,72.5,44332.0
+2014-11-05,72.5,74.28571319580078,70.71428680419922,73.57142639160156,94089.0
+2014-11-06,73.57142639160156,74.28571319580078,73.21428680419922,73.21428680419922,56362.0
+2014-11-09,73.75,75.0,72.5,73.57142639160156,120820.0
+2014-11-10,73.92857360839844,74.28571319580078,73.39286041259766,74.10713958740234,70726.0
+2014-11-11,73.03571319580078,73.75,72.14286041259766,72.5,95995.0
+2014-11-12,72.85713958740234,73.21428680419922,71.78571319580078,72.14286041259766,155652.0
+2014-11-13,72.14286041259766,72.85713958740234,72.14286041259766,72.14286041259766,51818.0
+2014-11-16,71.78571319580078,72.67857360839844,71.42857360839844,71.42857360839844,25099.0
+2014-11-17,71.42857360839844,71.60713958740234,70.71428680419922,70.71428680419922,41848.0
+2014-11-18,71.25,71.78571319580078,70.89286041259766,71.42857360839844,23956.0
+2014-11-19,71.42857360839844,71.78571319580078,71.07142639160156,71.78571319580078,14469.0
+2014-11-20,71.78571319580078,72.5,71.78571319580078,72.5,16410.0
+2014-11-23,72.5,73.92857360839844,72.5,72.85713958740234,56872.0
+2014-11-24,73.21428680419922,73.21428680419922,71.60713958740234,72.67857360839844,12481.0
+2014-11-25,72.67857360839844,72.67857360839844,70.71428680419922,70.71428680419922,29713.0
+2014-11-26,70.35713958740234,70.35713958740234,68.57142639160156,70.17857360839844,52609.0
+2014-11-27,69.10713958740234,70.35713958740234,69.10713958740234,70.35713958740234,64450.0
+2014-11-30,68.39286041259766,68.57142639160156,66.42857360839844,66.78571319580078,49498.0
+2014-12-01,67.5,68.03571319580078,66.42857360839844,67.32142639160156,57290.0
+2014-12-02,67.85713958740234,70.53571319580078,67.67857360839844,69.28571319580078,77245.0
+2014-12-03,69.28571319580078,70.0,69.10713958740234,70.0,61231.0
+2014-12-04,70.17857360839844,71.96428680419922,70.17857360839844,71.60713958740234,136704.0
+2014-12-07,71.60713958740234,72.32142639160156,71.60713958740234,72.32142639160156,57743.0
+2014-12-08,72.5,74.28571319580078,72.5,72.67857360839844,164428.0
+2014-12-09,71.42857360839844,73.92857360839844,70.71428680419922,73.92857360839844,61919.0
+2014-12-10,74.10713958740234,74.28571319580078,72.14286041259766,73.57142639160156,85992.0
+2014-12-11,71.42857360839844,74.10713958740234,71.42857360839844,72.85713958740234,162096.0
+2014-12-14,70.89286041259766,73.21428680419922,70.71428680419922,71.25,39662.0
+2014-12-15,71.42857360839844,72.85713958740234,66.78571319580078,69.10713958740234,137634.0
+2014-12-16,67.85713958740234,68.21428680419922,62.32142639160156,63.57142639160156,144039.0
+2014-12-17,65.0,65.89286041259766,59.28571319580078,65.0,246579.0
+2014-12-18,67.32142639160156,71.60713958740234,67.32142639160156,71.60713958740234,86622.0
+2014-12-21,72.14286041259766,72.85713958740234,71.42857360839844,71.78571319580078,91011.0
+2014-12-22,70.53571319580078,74.64286041259766,70.53571319580078,73.57142639160156,84070.0
+2014-12-23,73.03571319580078,74.46428680419922,72.14286041259766,72.5,75898.0
+2014-12-24,72.5,73.57142639160156,72.14286041259766,73.21428680419922,152248.0
+2014-12-25,73.03571319580078,73.92857360839844,71.96428680419922,73.75,191038.0
+2014-12-28,72.67857360839844,74.64286041259766,72.5,74.28571319580078,173082.0
+2014-12-29,74.28571319580078,75.0,71.96428680419922,72.5,284961.0
+2014-12-30,70.17857360839844,71.42857360839844,69.28571319580078,69.64286041259766,190139.0
+2014-12-31,70.71428680419922,70.71428680419922,65.17857360839844,70.71428680419922,261438.0
+2015-01-01,69.46428680419922,70.53571319580078,68.57142639160156,70.0,52973.0
+2015-01-04,69.64286041259766,70.71428680419922,69.64286041259766,70.71428680419922,29400.0
+2015-01-05,70.71428680419922,70.71428680419922,68.57142639160156,69.28571319580078,43412.0
+2015-01-06,68.21428680419922,68.21428680419922,67.67857360839844,67.85713958740234,120744.0
+2015-01-07,67.85713958740234,67.85713958740234,67.14286041259766,67.32142639160156,197647.0
+2015-01-08,68.92857360839844,68.92857360839844,68.03571319580078,68.57142639160156,210565.0
+2015-01-11,67.85713958740234,69.28571319580078,67.85713958740234,69.10713958740234,62326.0
+2015-01-12,68.57142639160156,70.0,68.57142639160156,70.0,61810.0
+2015-01-13,68.03571319580078,71.07142639160156,67.5,71.07142639160156,149336.0
+2015-01-14,70.0,72.5,70.0,71.25,66252.0
+2015-01-15,71.60713958740234,75.89286041259766,71.60713958740234,74.64286041259766,390297.0
+2015-01-18,75.71428680419922,76.42857360839844,73.92857360839844,75.0,110038.0
+2015-01-19,74.64286041259766,76.07142639160156,73.92857360839844,73.92857360839844,141006.0
+2015-01-20,73.75,75.53571319580078,73.39286041259766,74.28571319580078,166905.0
+2015-01-21,73.92857360839844,75.0,73.57142639160156,73.57142639160156,168453.0
+2015-01-22,72.85713958740234,75.35713958740234,72.67857360839844,73.92857360839844,53449.0
+2015-01-26,74.64286041259766,77.85713958740234,74.28571319580078,77.32142639160156,335498.0
+2015-01-27,77.67857360839844,81.42857360839844,77.67857360839844,78.92857360839844,237210.0
+2015-01-28,78.92857360839844,80.71428680419922,77.14286041259766,80.71428680419922,288283.0
+2015-01-29,79.28571319580078,81.07142639160156,79.28571319580078,80.17857360839844,88482.0
+2015-02-01,84.10713958740234,84.46428680419922,82.85713958740234,83.21428680419922,150243.0
+2015-02-02,83.21428680419922,84.64286041259766,82.14286041259766,83.21428680419922,106558.0
+2015-02-03,83.75,85.17857360839844,83.03571319580078,83.39286041259766,76573.0
+2015-02-04,84.28571319580078,84.46428680419922,82.14286041259766,82.32142639160156,39972.0
+2015-02-05,83.92857360839844,84.28571319580078,82.85713958740234,84.28571319580078,33520.0
+2015-02-08,84.46428680419922,84.64286041259766,83.03571319580078,83.57142639160156,15820.0
+2015-02-09,83.92857360839844,89.28571319580078,83.92857360839844,86.78571319580078,140432.0
+2015-02-10,86.96428680419922,87.85713958740234,85.53571319580078,86.07142639160156,88373.0
+2015-02-11,85.17857360839844,85.89286041259766,83.21428680419922,83.21428680419922,109746.0
+2015-02-12,83.39286041259766,87.14286041259766,83.39286041259766,86.42857360839844,210893.0
+2015-02-15,85.89286041259766,90.35713958740234,85.71428680419922,89.46428680419922,286610.0
+2015-02-16,88.21428680419922,89.64286041259766,85.53571319580078,85.53571319580078,291470.0
+2015-02-17,85.71428680419922,86.42857360839844,83.92857360839844,83.92857360839844,98869.0
+2015-02-18,83.92857360839844,84.46428680419922,82.85713958740234,83.57142639160156,94949.0
+2015-02-19,83.57142639160156,83.57142639160156,81.60713958740234,81.78571319580078,88886.0
+2015-02-22,81.42857360839844,82.5,81.42857360839844,81.60713958740234,53886.0
+2015-02-23,81.60713958740234,81.78571319580078,80.71428680419922,81.42857360839844,48860.0
+2015-02-24,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-02-25,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-02-26,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-03-01,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-03-02,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-03-03,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-03-04,81.42857360839844,81.42857360839844,81.42857360839844,81.42857360839844,0.0
+2015-03-05,84.64286041259766,85.17857360839844,84.28571319580078,85.0,99223.0
+2015-03-08,85.71428680419922,86.96428680419922,84.28571319580078,85.0,107528.0
+2015-03-09,85.71428680419922,86.96428680419922,84.28571319580078,85.0,107528.0
+2015-03-10,84.82142639160156,86.07142639160156,83.92857360839844,84.28571319580078,100787.0
+2015-03-11,84.28571319580078,84.28571319580078,84.10713958740234,84.10713958740234,40797.0
+2015-03-12,84.28571319580078,85.17857360839844,84.28571319580078,84.82142639160156,69370.0
+2015-03-15,84.10713958740234,84.10713958740234,83.03571319580078,83.21428680419922,88130.0
+2015-03-16,83.21428680419922,83.39286041259766,82.14286041259766,82.14286041259766,47409.0
+2015-03-17,82.67857360839844,83.03571319580078,80.35713958740234,80.35713958740234,44412.0
+2015-03-18,80.35713958740234,80.35713958740234,77.14286041259766,79.28571319580078,174494.0
+2015-03-19,79.82142639160156,81.07142639160156,78.57142639160156,80.0,90939.0
+2015-03-22,81.25,81.42857360839844,79.64286041259766,80.35713958740234,49561.0
+2015-03-23,80.53571319580078,81.25,78.57142639160156,80.71428680419922,133915.0
+2015-03-24,80.0,81.42857360839844,79.46428680419922,81.42857360839844,40104.0
+2015-03-25,80.17857360839844,80.17857360839844,78.75,79.28571319580078,588644.0
+2015-03-26,78.57142639160156,79.28571319580078,76.42857360839844,78.57142639160156,125015.0
+2015-03-29,78.92857360839844,80.53571319580078,78.92857360839844,80.0,29139.0
+2015-03-30,80.0,80.0,79.28571319580078,79.28571319580078,35462.0
+2015-03-31,79.64286041259766,79.64286041259766,78.57142639160156,79.28571319580078,110847.0
+2015-04-01,79.28571319580078,85.0,78.57142639160156,80.53571319580078,132769.0
+2015-04-02,80.89286041259766,81.42857360839844,79.28571319580078,79.82142639160156,58088.0
+2015-04-05,79.64286041259766,79.64286041259766,78.57142639160156,78.57142639160156,34217.0
+2015-04-06,79.28571319580078,81.42857360839844,78.92857360839844,80.35713958740234,32055.0
+2015-04-07,81.42857360839844,81.96428680419922,80.71428680419922,81.42857360839844,68245.0
+2015-04-08,82.5,83.57142639160156,82.14286041259766,82.67857360839844,19740.0
+2015-04-09,83.21428680419922,83.92857360839844,83.21428680419922,83.57142639160156,27692.0
+2015-04-12,84.46428680419922,84.64286041259766,83.03571319580078,83.03571319580078,16724.0
+2015-04-13,84.28571319580078,84.28571319580078,83.57142639160156,83.57142639160156,5821.0
+2015-04-14,84.10713958740234,84.28571319580078,83.57142639160156,84.28571319580078,29604.0
+2015-04-15,84.82142639160156,90.71428680419922,84.82142639160156,90.0,257254.0
+2015-04-16,90.0,93.92857360839844,88.57142639160156,89.64286041259766,341972.0
+2015-04-19,90.53571319580078,92.85713958740234,90.0,90.0,51170.0
+2015-04-20,95.71428680419922,95.71428680419922,90.17857360839844,90.71428680419922,103087.0
+2015-04-21,88.57142639160156,90.53571319580078,88.57142639160156,89.10713958740234,48568.0
+2015-04-22,90.53571319580078,91.07142639160156,89.28571319580078,89.28571319580078,26826.0
+2015-04-23,88.92857360839844,89.64286041259766,87.85713958740234,89.64286041259766,43106.0
+2015-04-26,88.92857360839844,90.89286041259766,88.21428680419922,90.9142837524414,96023.0
+2015-04-27,90.89286041259766,90.89286041259766,90.17857360839844,90.52143096923828,56708.0
+2015-04-28,90.17857360839844,90.35713958740234,88.57142639160156,88.84285736083984,66155.0
+2015-04-29,88.57142639160156,88.57142639160156,86.42857360839844,87.62857055664062,159643.0
+2015-04-30,87.85713958740234,87.85713958740234,86.42857360839844,86.78571319580078,66010.0
+2015-05-03,86.78571319580078,87.67857360839844,86.78571319580078,87.17142486572266,42452.0
+2015-05-04,87.14286041259766,87.32142639160156,85.71428680419922,87.1642837524414,66087.0
+2015-05-05,87.32142639160156,92.5,87.32142639160156,90.89286041259766,219305.0
+2015-05-06,90.89286041259766,90.89286041259766,89.64286041259766,90.53571319580078,47178.0
+2015-05-07,90.71428680419922,90.71428680419922,89.28571319580078,89.97142791748047,121888.0
+2015-05-10,89.46428680419922,89.46428680419922,89.10713958740234,89.10713958740234,4946.0
+2015-05-11,89.10713958740234,89.28571319580078,88.21428680419922,88.57142639160156,43703.0
+2015-05-12,86.42857360839844,89.10713958740234,86.42857360839844,87.89286041259766,52039.0
+2015-05-13,87.67857360839844,87.67857360839844,86.96428680419922,87.17857360839844,41753.0
+2015-05-14,87.14286041259766,89.10713958740234,87.14286041259766,87.67857360839844,77777.0
+2015-05-17,88.03571319580078,89.82142639160156,87.14286041259766,89.19999694824219,74428.0
+2015-05-18,89.28571319580078,90.53571319580078,89.28571319580078,90.35713958740234,51227.0
+2015-05-19,90.17857360839844,91.42857360839844,90.17857360839844,90.80000305175781,53197.0
+2015-05-20,90.71428680419922,90.71428680419922,88.57142639160156,88.87142944335938,67400.0
+2015-05-21,88.57142639160156,89.28571319580078,87.14286041259766,88.8357162475586,41650.0
+2015-05-24,88.92857360839844,88.92857360839844,87.85713958740234,87.85713958740234,24823.0
+2015-05-25,88.03571319580078,89.10713958740234,87.14286041259766,88.03571319580078,79123.0
+2015-05-26,88.21428680419922,88.57142639160156,87.85713958740234,88.21428680419922,8048.0
+2015-05-27,88.21428680419922,88.92857360839844,88.03571319580078,88.10713958740234,41921.0
+2015-05-28,88.21428680419922,88.75,88.03571319580078,88.21428680419922,11242.0
+2015-05-31,88.57142639160156,88.92857360839844,87.67857360839844,87.8499984741211,69675.0
+2015-06-01,87.85713958740234,88.57142639160156,87.32142639160156,88.44285583496094,20063.0
+2015-06-02,88.39286041259766,89.10713958740234,88.39286041259766,88.92857360839844,24892.0
+2015-06-03,89.10713958740234,90.71428680419922,88.39286041259766,88.53571319580078,182861.0
+2015-06-04,88.21428680419922,88.92857360839844,88.21428680419922,88.88571166992188,27899.0
+2015-06-07,88.57142639160156,89.28571319580078,88.5,88.5,150651.0
+2015-06-08,88.39286041259766,88.75,88.21428680419922,88.39286041259766,44473.0
+2015-06-09,87.85713958740234,87.85713958740234,85.71428680419922,87.1642837524414,38197.0
+2015-06-10,88.39286041259766,88.57142639160156,88.39286041259766,88.5,16314.0
+2015-06-11,88.75,88.75,85.71428680419922,87.19285583496094,28576.0
+2015-06-14,87.5,87.85713958740234,86.96428680419922,87.67857360839844,32695.0
+2015-06-15,87.85713958740234,88.92857360839844,87.85713958740234,88.57142639160156,113638.0
+2015-06-16,87.85713958740234,87.85713958740234,86.42857360839844,86.43571472167969,64377.0
+2015-06-17,86.42857360839844,86.42857360839844,85.0,85.07142639160156,57317.0
+2015-06-18,85.0,86.25,84.64286041259766,84.64286041259766,15303.0
+2015-06-21,84.64286041259766,85.35713958740234,84.28571319580078,85.22856903076172,18795.0
+2015-06-22,84.64286041259766,85.71428680419922,84.28571319580078,85.25714111328125,86769.0
+2015-06-23,85.35713958740234,86.07142639160156,85.35713958740234,85.89286041259766,19548.0
+2015-06-24,85.71428680419922,85.71428680419922,85.53571319580078,85.71428680419922,29554.0
+2015-06-25,86.60713958740234,87.85713958740234,86.25,86.60713958740234,40814.0
+2015-06-28,86.78571319580078,87.14286041259766,85.71428680419922,87.03571319580078,24229.0
+2015-06-29,83.21428680419922,86.07142639160156,83.21428680419922,84.9142837524414,18764.0
+2015-06-30,84.28571319580078,84.64286041259766,82.85713958740234,83.59285736083984,79212.0
+2015-07-01,83.21428680419922,83.92857360839844,81.42857360839844,83.78571319580078,188413.0
+2015-07-02,84.10713958740234,84.10713958740234,82.5,82.75,135989.0
+2015-07-05,82.5,82.85713958740234,81.25,82.82856750488281,35817.0
+2015-07-06,82.85713958740234,82.85713958740234,81.78571319580078,82.85713958740234,89983.0
+2015-07-07,83.03571319580078,83.03571319580078,82.14286041259766,82.5,40577.0
+2015-07-08,82.5,83.21428680419922,81.42857360839844,81.88571166992188,37888.0
+2015-07-09,83.21428680419922,83.21428680419922,81.78571319580078,82.0,43962.0
+2015-07-12,82.67857360839844,84.82142639160156,82.5,82.69285583496094,44115.0
+2015-07-13,83.03571319580078,83.75,82.85713958740234,82.9142837524414,21078.0
+2015-07-14,82.14286041259766,82.14286041259766,79.28571319580078,79.44999694824219,283774.0
+2015-07-15,80.17857360839844,81.42857360839844,79.28571319580078,80.95714569091797,66581.0
+2015-07-19,80.95714569091797,80.95714569091797,80.95714569091797,80.95714569091797,0.0
+2015-07-20,80.95714569091797,80.95714569091797,80.95714569091797,80.95714569091797,0.0
+2015-07-21,80.95714569091797,80.95714569091797,80.95714569091797,80.95714569091797,0.0
+2015-07-22,80.71428680419922,81.96428680419922,80.71428680419922,81.78571319580078,40777.0
+2015-07-23,81.96428680419922,82.5,81.78571319580078,82.27857208251953,97416.0
+2015-07-26,81.42857360839844,81.78571319580078,81.25,81.46428680419922,18992.0
+2015-07-27,81.96428680419922,81.96428680419922,81.60713958740234,81.60713958740234,23913.0
+2015-07-28,81.96428680419922,82.5,81.96428680419922,82.5,74811.0
+2015-07-29,82.14286041259766,82.14286041259766,80.0,81.36428833007812,30490.0
+2015-07-30,81.25,82.5,81.25,81.60713958740234,10910.0
+2015-08-02,79.82142639160156,81.42857360839844,79.82142639160156,81.42857360839844,15691.0
+2015-08-03,80.17857360839844,81.07142639160156,80.17857360839844,80.71428680419922,26636.0
+2015-08-04,80.71428680419922,81.25,80.35713958740234,81.07142639160156,79721.0
+2015-08-05,81.07142639160156,81.25,81.07142639160156,81.25,11809.0
+2015-08-06,81.07142639160156,81.07142639160156,79.28571319580078,80.19999694824219,22887.0
+2015-08-09,79.28571319580078,81.96428680419922,79.28571319580078,81.96428680419922,25333.0
+2015-08-10,82.14286041259766,82.85713958740234,82.14286041259766,82.75714111328125,24964.0
+2015-08-11,81.96428680419922,82.67857360839844,80.71428680419922,80.89286041259766,12847.0
+2015-08-12,80.71428680419922,80.71428680419922,79.82142639160156,79.79285430908203,27444.0
+2015-08-13,79.82142639160156,80.0,78.92857360839844,79.81428527832031,85010.0
+2015-08-16,78.92857360839844,78.92857360839844,77.5,77.77857208251953,17327.0
+2015-08-17,77.85713958740234,78.57142639160156,77.67857360839844,78.21428680419922,19545.0
+2015-08-18,77.32142639160156,78.92857360839844,74.28571319580078,77.67142486572266,97316.0
+2015-08-19,78.57142639160156,78.57142639160156,72.67857360839844,76.84285736083984,140851.0
+2015-08-20,73.57142639160156,77.85713958740234,72.85713958740234,77.05000305175781,72688.0
+2015-08-23,72.14286041259766,73.57142639160156,70.0,69.9857177734375,67139.0
+2015-08-24,69.28571319580078,70.17857360839844,63.03571319580078,66.87142944335938,85321.0
+2015-08-25,67.14286041259766,67.67857360839844,65.0,66.5999984741211,470015.0
+2015-08-26,64.28571319580078,65.0,62.14285659790039,62.77857208251953,284494.0
+2015-08-27,64.64286041259766,65.35713958740234,60.71428680419922,61.03571319580078,527356.0
+2015-08-30,63.57142639160156,64.10713958740234,62.32142639160156,63.13571548461914,277218.0
+2015-08-31,63.21428680419922,65.53571319580078,63.03571319580078,65.24285888671875,92622.0
+2015-09-01,65.71428680419922,65.71428680419922,63.75,64.92142486572266,55195.0
+2015-09-02,63.21428680419922,63.57142639160156,63.03571319580078,63.0428581237793,24413.0
+2015-09-03,63.75,63.75,62.85714340209961,63.21428680419922,37710.0
+2015-09-06,62.67856979370117,63.03571319580078,62.67856979370117,63.03571319580078,20689.0
+2015-09-07,63.21428680419922,66.42857360839844,63.21428680419922,65.05714416503906,83228.0
+2015-09-08,65.35713958740234,65.71428680419922,63.75,65.4857177734375,18677.0
+2015-09-09,65.89286041259766,68.57142639160156,65.71428680419922,68.22142791748047,68096.0
+2015-09-10,67.85713958740234,69.46428680419922,67.85713958740234,68.92857360839844,35092.0
+2015-09-13,70.0,72.32142639160156,68.75,68.75,64750.0
+2015-09-14,67.85713958740234,68.92857360839844,67.85713958740234,68.57142639160156,40052.0
+2015-09-15,68.57142639160156,69.10713958740234,67.85713958740234,67.85713958740234,41214.0
+2015-09-16,68.39286041259766,68.39286041259766,66.42857360839844,67.67857360839844,67842.0
+2015-09-17,67.14286041259766,68.57142639160156,66.60713958740234,68.57142639160156,21308.0
+2015-09-20,68.21428680419922,72.14286041259766,66.42857360839844,68.03571319580078,61369.0
+2015-09-21,68.75,69.82142639160156,68.57142639160156,68.75,46681.0
+2015-09-27,68.75,68.75,68.75,68.75,0.0
+2015-09-28,68.75,68.75,68.75,68.75,0.0
+2015-09-29,67.5,67.67857360839844,65.35713958740234,67.67857360839844,106852.0
+2015-09-30,67.85713958740234,67.85713958740234,67.14286041259766,67.32142639160156,111192.0
+2015-10-01,67.14286041259766,67.85713958740234,67.14286041259766,67.14286041259766,49051.0
+2015-10-04,67.5,67.5,65.53571319580078,65.71428680419922,184472.0
+2015-10-05,66.25,66.42857360839844,65.17857360839844,65.17857360839844,105994.0
+2015-10-06,65.53571319580078,65.71428680419922,64.64286041259766,65.71428680419922,336392.0
+2015-10-07,66.25,66.78571319580078,65.53571319580078,66.07142639160156,158744.0
+2015-10-08,66.07142639160156,67.85713958740234,66.07142639160156,67.5,241619.0
+2015-10-11,67.5,68.21428680419922,67.32142639160156,68.03571319580078,110643.0
+2015-10-12,68.21428680419922,70.35713958740234,67.67857360839844,69.82142639160156,159538.0
+2015-10-13,70.35713958740234,70.71428680419922,68.92857360839844,68.92857360839844,128336.0
+2015-10-14,70.0,70.35713958740234,68.75,68.75,130845.0
+2015-10-15,68.75,68.75,66.42857360839844,66.42857360839844,49509.0
+2015-10-18,67.5,68.21428680419922,67.5,67.85713958740234,42645.0
+2015-10-19,68.39286041259766,73.92857360839844,68.39286041259766,72.7357177734375,228326.0
+2015-10-20,72.67857360839844,76.07142639160156,71.78571319580078,73.92857360839844,261837.0
+2015-10-21,73.92857360839844,77.85713958740234,70.53571319580078,74.46428680419922,232733.0
+2015-10-22,73.57142639160156,75.17857360839844,72.32142639160156,73.21428680419922,109844.0
+2015-10-25,72.32142639160156,74.46428680419922,72.32142639160156,74.0,105414.0
+2015-10-26,74.28571319580078,74.82142639160156,73.03571319580078,74.12142944335938,94011.0
+2015-10-27,73.57142639160156,75.0,72.14286041259766,72.81428527832031,212483.0
+2015-10-28,72.14286041259766,73.39286041259766,71.25,71.4142837524414,342977.0
+2015-10-29,71.96428680419922,73.92857360839844,71.42857360839844,72.14286041259766,1205789.0
+2015-11-01,71.60713958740234,71.60713958740234,68.57142639160156,70.17142486572266,49218.0
+2015-11-02,70.17857360839844,72.85713958740234,70.0,71.70714569091797,31078.0
+2015-11-03,72.14286041259766,72.32142639160156,72.14286041259766,72.1500015258789,69685.0
+2015-11-04,70.89286041259766,72.85713958740234,70.71428680419922,72.14286041259766,330421.0
+2015-11-05,72.5,72.85713958740234,70.71428680419922,72.09285736083984,44438.0
+2015-11-08,71.78571319580078,72.32142639160156,71.78571319580078,72.28571319580078,6489.0
+2015-11-09,72.85713958740234,74.64286041259766,72.85713958740234,73.49285888671875,48748.0
+2015-11-10,73.57142639160156,73.75,73.21428680419922,73.44999694824219,17367.0
+2015-11-11,74.28571319580078,74.28571319580078,72.85713958740234,73.55000305175781,8562.0
+2015-11-12,74.10713958740234,74.10713958740234,73.03571319580078,73.39286041259766,4048.0
+2015-11-15,70.89286041259766,71.07142639160156,70.35713958740234,70.74285888671875,89016.0
+2015-11-16,71.07142639160156,71.78571319580078,70.71428680419922,71.07142639160156,17577.0
+2015-11-17,71.07142639160156,72.85713958740234,70.71428680419922,71.7642822265625,268069.0
+2015-11-18,71.42857360839844,71.96428680419922,70.89286041259766,71.25,21926.0
+2015-11-19,72.14286041259766,75.0,71.96428680419922,73.67857360839844,58263.0
+2015-11-22,75.0,75.0,73.21428680419922,74.28571319580078,61940.0
+2015-11-23,73.57142639160156,74.64286041259766,73.57142639160156,74.22856903076172,5597.0
+2015-11-24,73.57142639160156,74.82142639160156,73.57142639160156,73.87857055664062,79710.0
+2015-11-25,74.64286041259766,74.82142639160156,74.64286041259766,74.81428527832031,65291.0
+2015-11-26,75.0,75.35713958740234,74.64286041259766,74.47856903076172,50118.0
+2015-11-29,75.0,75.0,74.10713958740234,74.07856750488281,9473.0
+2015-11-30,74.10713958740234,74.10713958740234,73.39286041259766,73.80000305175781,14537.0
+2015-12-01,74.28571319580078,74.28571319580078,73.57142639160156,73.57142639160156,24145.0
+2015-12-02,73.57142639160156,73.57142639160156,73.21428680419922,73.57142639160156,5945.0
+2015-12-03,72.67857360839844,73.75,72.67857360839844,73.57142639160156,91470.0
+2015-12-06,72.85713958740234,72.85713958740234,71.96428680419922,72.28571319580078,31280.0
+2015-12-07,72.14286041259766,72.14286041259766,71.25,71.96428680419922,25600.0
+2015-12-08,72.5,72.5,70.17857360839844,70.17857360839844,124523.0
+2015-12-09,70.0,70.71428680419922,70.0,70.54285430908203,2556.0
+2015-12-10,69.82142639160156,70.0,67.85713958740234,67.94999694824219,80203.0
+2015-12-13,67.14286041259766,67.14286041259766,63.57142639160156,64.1500015258789,82324.0
+2015-12-14,64.28571319580078,64.82142639160156,62.14285659790039,62.43571472167969,82334.0
+2015-12-15,62.67856979370117,62.85714340209961,60.35714340209961,60.7071418762207,150274.0
+2015-12-16,60.89285659790039,66.60713958740234,60.89285659790039,65.15714263916016,188403.0
+2015-12-17,66.60713958740234,68.57142639160156,65.35713958740234,68.5,170528.0
+2015-12-20,69.64286041259766,71.42857360839844,68.57142639160156,70.5857162475586,94536.0
+2015-12-21,72.14286041259766,72.14286041259766,69.64286041259766,70.71428680419922,203975.0
+2015-12-22,70.0,73.21428680419922,68.39286041259766,72.84285736083984,285796.0
+2015-12-23,73.39286041259766,73.39286041259766,72.14286041259766,73.27857208251953,70575.0
+2015-12-24,73.92857360839844,73.92857360839844,71.42857360839844,71.46428680419922,16451.0
+2015-12-27,71.42857360839844,72.14286041259766,71.25,71.7357177734375,26035.0
+2015-12-28,71.96428680419922,72.67857360839844,71.78571319580078,72.5,30864.0
+2015-12-29,70.17857360839844,72.14286041259766,70.0,72.14286041259766,10792.0
+2015-12-30,71.78571319580078,72.5,71.60713958740234,71.78571319580078,11846.0
+2015-12-31,71.78571319580078,71.96428680419922,70.35713958740234,71.85713958740234,29031.0
+2016-01-03,72.67857360839844,72.67857360839844,72.32142639160156,72.5,14975.0
+2016-01-04,71.96428680419922,72.5,69.28571319580078,69.34285736083984,49480.0
+2016-01-05,69.28571319580078,69.82142639160156,66.42857360839844,67.44999694824219,51401.0
+2016-01-06,67.67857360839844,67.67857360839844,65.17857360839844,67.34285736083984,57418.0
+2016-01-07,64.82142639160156,66.78571319580078,64.28571319580078,66.42142486572266,71878.0
+2016-01-10,66.42142486572266,66.42142486572266,66.42142486572266,66.42142486572266,0.0
+2016-01-11,66.42142486572266,66.42142486572266,66.42142486572266,66.42142486572266,0.0
+2016-01-12,66.42857360839844,66.60713958740234,63.75,64.20714569091797,141850.0
+2016-01-13,63.75,68.57142639160156,63.03571319580078,68.37142944335938,59494.0
+2016-01-14,65.71428680419922,68.57142639160156,64.64286041259766,65.32856750488281,87138.0
+2016-01-17,59.64285659790039,60.71428680419922,58.92856979370117,59.74285888671875,101591.0
+2016-01-18,60.35714340209961,63.21428680419922,60.35714340209961,62.485713958740234,43393.0
+2016-01-19,63.21428680419922,64.64286041259766,63.21428680419922,64.25714111328125,20718.0
+2016-01-20,61.42856979370117,61.42856979370117,57.85714340209961,57.85714340209961,267880.0
+2016-01-21,54.46428680419922,54.46428680419922,52.14285659790039,52.14285659790039,572586.0
+2016-01-24,55.0,55.0,48.03571319580078,51.36428451538086,1528448.0
+2016-01-25,50.71428680419922,50.71428680419922,47.67856979370117,48.771427154541016,1024112.0
+2016-01-26,47.14285659790039,49.28571319580078,46.60714340209961,49.271427154541016,580606.0
+2016-01-27,49.64285659790039,51.42856979370117,49.64285659790039,50.842857360839844,516201.0
+2016-01-28,51.07142639160156,53.03571319580078,50.53571319580078,52.42142868041992,733248.0
+2016-01-31,54.10714340209961,55.89285659790039,52.32142639160156,52.94285583496094,847429.0
+2016-02-01,52.85714340209961,53.21428680419922,52.14285659790039,52.81428527832031,624925.0
+2016-02-02,52.5,53.03571319580078,51.96428680419922,52.45000076293945,254318.0
+2016-02-03,52.5,53.75,51.96428680419922,52.82142639160156,1229106.0
+2016-02-04,53.57142639160156,53.92856979370117,51.96428680419922,52.56428527832031,421999.0
+2016-02-07,52.14285659790039,52.67856979370117,50.17856979370117,51.092857360839844,294345.0
+2016-02-08,51.25,51.78571319580078,50.89285659790039,51.478572845458984,194467.0
+2016-02-09,51.42856979370117,52.5,50.71428680419922,51.664283752441406,137383.0
+2016-02-10,50.89285659790039,51.60714340209961,50.89285659790039,51.18571472167969,107146.0
+2016-02-11,50.89285659790039,50.89285659790039,47.85714340209961,48.36428451538086,197503.0
+2016-02-14,49.82142639160156,49.82142639160156,47.14285659790039,47.228572845458984,347621.0
+2016-02-15,47.14285659790039,48.75,47.14285659790039,48.57857131958008,104456.0
+2016-02-16,49.28571319580078,50.0,47.85714340209961,48.657142639160156,150341.0
+2016-02-17,48.75,48.75,47.85714340209961,48.57857131958008,464035.0
+2016-02-18,48.92856979370117,50.35714340209961,48.21428680419922,48.478572845458984,339871.0
+2016-02-21,48.57142639160156,49.46428680419922,48.39285659790039,48.88571548461914,145950.0
+2016-02-22,49.28571319580078,49.64285659790039,48.92856979370117,49.407142639160156,189968.0
+2016-02-23,49.64285659790039,50.17856979370117,48.75,48.914283752441406,371079.0
+2016-02-24,48.39285659790039,48.75,47.32142639160156,47.46428680419922,293881.0
+2016-02-25,47.85714340209961,48.21428680419922,47.14285659790039,47.69285583496094,394658.0
+2016-02-28,48.21428680419922,51.42856979370117,48.21428680419922,49.93571472167969,704155.0
+2016-02-29,50.53571319580078,50.89285659790039,48.57142639160156,48.71428680419922,790448.0
+2016-03-01,49.28571319580078,50.17856979370117,49.10714340209961,49.82857131958008,446740.0
+2016-03-02,50.17856979370117,51.25,49.82142639160156,49.900001525878906,487086.0
+2016-03-03,50.17856979370117,50.89285659790039,50.0,50.36428451538086,188277.0
+2016-03-06,51.25,51.96428680419922,50.71428680419922,51.54999923706055,468305.0
+2016-03-07,51.78571319580078,51.78571319580078,51.07142639160156,51.42856979370117,182386.0
+2016-03-08,51.78571319580078,51.96428680419922,51.07142639160156,51.22142791748047,121531.0
+2016-03-09,51.07142639160156,51.25,50.35714340209961,50.54999923706055,133721.0
+2016-03-10,50.89285659790039,51.42856979370117,50.35714340209961,50.70000076293945,377316.0
+2016-03-13,51.07142639160156,51.42856979370117,50.71428680419922,50.978572845458984,69683.0
+2016-03-14,51.07142639160156,51.25,49.64285659790039,49.68571472167969,145500.0
+2016-03-15,49.28571319580078,49.28571319580078,48.39285659790039,48.71428680419922,184091.0
+2016-03-16,48.75,49.82142639160156,48.03571319580078,49.33571243286133,569234.0
+2016-03-17,50.17856979370117,50.35714340209961,50.0,50.2071418762207,172006.0
+2016-03-20,50.71428680419922,53.57142639160156,50.17856979370117,52.49285888671875,520294.0
+2016-03-21,52.14285659790039,52.67856979370117,51.42856979370117,52.14285659790039,204864.0
+2016-03-22,52.14285659790039,53.39285659790039,51.78571319580078,52.0571403503418,179547.0
+2016-03-23,51.78571319580078,52.32142639160156,51.42856979370117,51.86428451538086,170891.0
+2016-03-24,50.89285659790039,51.07142639160156,50.0,50.342857360839844,241018.0
+2016-03-27,50.53571319580078,50.71428680419922,49.46428680419922,50.14285659790039,79031.0
+2016-03-28,50.35714340209961,50.35714340209961,48.39285659790039,48.57142639160156,264882.0
+2016-03-29,48.75,49.10714340209961,47.14285659790039,47.628570556640625,325642.0
+2016-03-30,47.85714340209961,48.03571319580078,46.60714340209961,46.64285659790039,433419.0
+2016-03-31,46.60714340209961,47.5,45.89285659790039,46.271427154541016,287875.0
+2016-04-03,45.71428680419922,46.25,44.10714340209961,44.5428581237793,188281.0
+2016-04-04,44.46428680419922,45.35714340209961,44.46428680419922,45.25714111328125,146862.0
+2016-04-05,45.17856979370117,45.53571319580078,44.82142639160156,45.014286041259766,102926.0
+2016-04-06,45.35714340209961,45.71428680419922,45.0,45.121429443359375,114619.0
+2016-04-07,45.71428680419922,46.78571319580078,45.71428680419922,46.32142639160156,275871.0
+2016-04-10,47.14285659790039,48.21428680419922,46.60714340209961,47.871429443359375,295409.0
+2016-04-11,48.39285659790039,49.46428680419922,47.85714340209961,48.371429443359375,440035.0
+2016-04-12,48.92856979370117,48.92856979370117,48.03571319580078,48.150001525878906,269521.0
+2016-04-13,48.21428680419922,48.39285659790039,48.03571319580078,48.342857360839844,156065.0
+2016-04-14,48.75,49.64285659790039,48.21428680419922,49.07142639160156,539172.0
+2016-04-17,48.75,48.92856979370117,48.21428680419922,48.33571243286133,124222.0
+2016-04-18,47.85714340209961,48.75,47.14285659790039,48.2071418762207,372034.0
+2016-04-19,48.92856979370117,49.28571319580078,47.32142639160156,47.54999923706055,578608.0
+2016-04-20,48.03571319580078,48.03571319580078,46.60714340209961,47.264286041259766,418231.0
+2016-04-21,47.85714340209961,48.57142639160156,47.32142639160156,48.53571319580078,441624.0
+2016-04-24,48.92856979370117,50.0,48.21428680419922,49.5571403503418,369621.0
+2016-04-25,48.57142639160156,49.28571319580078,48.21428680419922,48.95000076293945,284018.0
+2016-04-26,48.75,49.10714340209961,47.85714340209961,48.04999923706055,197040.0
+2016-04-27,48.57142639160156,50.17856979370117,48.21428680419922,49.842857360839844,778527.0
+2016-04-28,50.0,50.89285659790039,49.64285659790039,50.61428451538086,255406.0
+2016-05-01,50.53571319580078,51.78571319580078,50.0,50.85714340209961,153960.0
+2016-05-02,51.42856979370117,51.42856979370117,50.53571319580078,51.414283752441406,121188.0
+2016-05-03,51.42856979370117,51.42856979370117,49.64285659790039,50.53571319580078,296328.0
+2016-05-04,49.82142639160156,50.17856979370117,49.82142639160156,50.0,91719.0
+2016-05-05,50.35714340209961,50.71428680419922,50.0,50.371429443359375,110146.0
+2016-05-08,50.71428680419922,52.5,50.35714340209961,51.08571243286133,326582.0
+2016-05-09,51.07142639160156,51.25,50.71428680419922,51.00714111328125,136628.0
+2016-05-10,50.71428680419922,50.89285659790039,50.17856979370117,50.19285583496094,97533.0
+2016-05-11,50.35714340209961,50.35714340209961,50.0,50.128570556640625,77767.0
+2016-05-12,50.35714340209961,53.03571319580078,50.17856979370117,52.08571243286133,359515.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,52.14285659790039,52.85714340209961,51.78571319580078,52.32142639160156,70329.0
+2016-05-25,53.03571319580078,53.39285659790039,52.85714340209961,53.21428680419922,47294.0
+2016-05-26,53.39285659790039,53.57142639160156,52.67856979370117,53.235713958740234,253288.0
+2016-05-29,53.03571319580078,53.75,53.03571319580078,53.68571472167969,132183.0
+2016-05-30,53.92856979370117,55.71428680419922,53.57142639160156,54.07142639160156,275192.0
+2016-05-31,55.17856979370117,55.17856979370117,54.28571319580078,54.978572845458984,51007.0
+2016-06-01,55.0,55.53571319580078,54.28571319580078,55.271427154541016,91908.0
+2016-06-02,55.17856979370117,58.03571319580078,55.0,57.092857360839844,240266.0
+2016-06-05,57.5,57.85714340209961,57.14285659790039,57.2071418762207,35288.0
+2016-06-06,57.85714340209961,57.85714340209961,57.14285659790039,57.5,21351.0
+2016-06-07,57.14285659790039,58.39285659790039,57.14285659790039,58.33571243286133,57810.0
+2016-06-08,58.39285659790039,59.28571319580078,57.85714340209961,57.97142791748047,109712.0
+2016-06-09,58.03571319580078,59.10714340209961,57.32142639160156,57.47142791748047,99160.0
+2016-06-12,56.96428680419922,56.96428680419922,56.07142639160156,56.42856979370117,191968.0
+2016-06-13,56.25,57.14285659790039,56.25,56.57142639160156,71365.0
+2016-06-14,,,,,
+2016-06-15,57.14285659790039,57.14285659790039,56.42856979370117,56.4571418762207,40913.0
+2016-06-16,56.07142639160156,56.78571319580078,56.07142639160156,56.74285888671875,17397.0
+2016-06-19,57.14285659790039,57.14285659790039,56.42856979370117,56.78571319580078,12546.0
+2016-06-20,56.78571319580078,56.78571319580078,56.42856979370117,56.77857208251953,17112.0
+2016-06-21,56.96428680419922,56.96428680419922,56.60714340209961,56.96428680419922,16741.0
+2016-06-22,56.60714340209961,57.5,56.60714340209961,57.14285659790039,199035.0
+2016-06-23,56.96428680419922,57.85714340209961,55.89285659790039,55.89285659790039,105273.0
+2016-06-26,53.57142639160156,54.28571319580078,52.85714340209961,54.28571319580078,126040.0
+2016-06-27,54.64285659790039,56.07142639160156,54.64285659790039,54.82142639160156,55210.0
+2016-06-28,54.64285659790039,55.89285659790039,54.46428680419922,55.89285659790039,49205.0
+2016-06-29,56.07142639160156,56.07142639160156,54.64285659790039,55.0,80862.0
+2016-06-30,55.17856979370117,55.89285659790039,55.0,55.35714340209961,59907.0
+2016-07-03,55.17856979370117,55.89285659790039,55.0,55.35714340209961,59907.0
+2016-07-04,55.35714340209961,55.35714340209961,55.35714340209961,55.35714340209961,0.0
+2016-07-05,55.35714340209961,55.35714340209961,55.35714340209961,55.35714340209961,0.0
+2016-07-06,55.35714340209961,55.35714340209961,55.35714340209961,55.35714340209961,0.0
+2016-07-10,54.82142639160156,55.35714340209961,54.46428680419922,55.0,28627.0
+2016-07-11,54.46428680419922,55.0,54.28571319580078,54.82142639160156,18515.0
+2016-07-12,55.17856979370117,55.17856979370117,54.64285659790039,55.0,27906.0
+2016-07-14,55.53571319580078,55.53571319580078,55.17856979370117,55.17856979370117,8150.0
+2016-07-17,55.71428680419922,56.42856979370117,55.71428680419922,55.89285659790039,259029.0
+2016-07-18,56.25,57.32142639160156,55.89285659790039,57.14285659790039,113295.0
+2016-07-19,57.5,57.5,56.25,56.42856979370117,78832.0
+2016-07-20,54.64285659790039,55.35714340209961,54.28571319580078,54.64285659790039,110646.0
+2016-07-21,54.64285659790039,54.82142639160156,54.10714340209961,54.64285659790039,45004.0
+2016-07-24,54.64285659790039,54.64285659790039,53.57142639160156,53.75,17906.0
+2016-07-25,53.57142639160156,53.57142639160156,53.03571319580078,53.57142639160156,60936.0
+2016-07-26,53.57142639160156,53.57142639160156,51.78571319580078,51.78571319580078,88673.0
+2016-07-27,52.5,52.5,50.17856979370117,50.35714340209961,88096.0
+2016-07-28,50.35714340209961,50.53571319580078,48.39285659790039,48.57142639160156,320461.0
+2016-07-31,48.92856979370117,50.0,46.25,49.64285659790039,162087.0
+2016-08-01,49.46428680419922,50.89285659790039,49.46428680419922,50.71428680419922,52182.0
+2016-08-02,49.64285659790039,50.71428680419922,49.28571319580078,49.64285659790039,62822.0
+2016-08-03,48.75,50.0,48.57142639160156,50.0,21051.0
+2016-08-04,50.17856979370117,52.14285659790039,49.82142639160156,51.96428680419922,59249.0
+2016-08-07,52.5,52.5,50.89285659790039,52.5,56312.0
+2016-08-08,52.5,52.85714340209961,51.42856979370117,52.85714340209961,32247.0
+2016-08-09,53.21428680419922,54.28571319580078,52.67856979370117,54.28571319580078,39685.0
+2016-08-10,55.0,55.0,53.57142639160156,53.57142639160156,68884.0
+2016-08-11,53.39285659790039,53.75,52.85714340209961,52.85714340209961,78045.0
+2016-08-14,53.03571319580078,54.82142639160156,53.03571319580078,54.46428680419922,68177.0
+2016-08-15,54.82142639160156,55.0,54.28571319580078,54.64285659790039,63989.0
+2016-08-16,54.28571319580078,55.0,53.57142639160156,53.75,65108.0
+2016-08-17,53.03571319580078,53.03571319580078,52.14285659790039,52.14285659790039,77259.0
+2016-08-18,51.96428680419922,52.67856979370117,51.07142639160156,52.67856979370117,10679.0
+2016-08-21,52.85714340209961,53.57142639160156,52.85714340209961,53.21428680419922,22810.0
+2016-08-22,52.85714340209961,52.85714340209961,51.60714340209961,52.14285659790039,33044.0
+2016-08-23,51.42856979370117,52.85714340209961,51.42856979370117,52.85714340209961,45977.0
+2016-08-24,52.67856979370117,52.67856979370117,52.14285659790039,52.14285659790039,8129.0
+2016-08-25,50.89285659790039,51.96428680419922,50.89285659790039,51.78571319580078,372731.0
+2016-08-28,52.85714340209961,53.57142639160156,52.5,53.57142639160156,8731.0
+2016-08-29,53.21428680419922,53.21428680419922,52.85714340209961,52.85714340209961,73207.0
+2016-08-30,52.14285659790039,52.85714340209961,52.14285659790039,52.85714340209961,5551.0
+2016-08-31,52.85714340209961,53.39285659790039,51.78571319580078,51.78571319580078,11380.0
+2016-09-01,52.14285659790039,52.14285659790039,48.75,49.10714340209961,100816.0
+2016-09-04,50.0,50.35714340209961,49.64285659790039,50.35714340209961,39835.0
+2016-09-05,50.53571319580078,50.71428680419922,50.0,50.53571319580078,135984.0
+2016-09-06,50.71428680419922,50.89285659790039,49.28571319580078,49.46428680419922,121374.0
+2016-09-07,49.28571319580078,49.28571319580078,48.39285659790039,49.10714340209961,94563.0
+2016-09-08,49.10714340209961,49.28571319580078,48.75,48.75,47205.0
+2016-09-11,48.75,48.75,48.75,48.75,0.0
+2016-09-12,48.75,48.75,48.75,48.75,0.0
+2016-09-18,48.75,48.75,48.03571319580078,48.03571319580078,57530.0
+2016-09-19,48.21428680419922,48.21428680419922,45.71428680419922,46.25,532092.0
+2016-09-20,46.07142639160156,47.14285659790039,46.07142639160156,47.14285659790039,176341.0
+2016-09-21,48.03571319580078,48.57142639160156,47.5,48.57142639160156,35936.0
+2016-09-22,48.03571319580078,48.57142639160156,47.5,48.57142639160156,35936.0
+2016-09-25,48.39285659790039,48.92856979370117,47.67856979370117,48.39285659790039,13794.0
+2016-09-26,48.75,48.75,48.57142639160156,48.57142639160156,59098.0
+2016-09-27,46.78571319580078,46.78571319580078,44.64285659790039,45.71428680419922,63152.0
+2016-09-28,45.89285659790039,46.07142639160156,43.92856979370117,45.71428680419922,117378.0
+2016-09-29,45.89285659790039,46.07142639160156,45.53571319580078,45.71428680419922,229072.0
+2016-10-02,46.07142639160156,46.42856979370117,45.17856979370117,45.17856979370117,158970.0
+2016-10-03,44.46428680419922,46.42856979370117,44.46428680419922,46.42856979370117,81886.0
+2016-10-04,46.78571319580078,46.78571319580078,45.17856979370117,45.17856979370117,116011.0
+2016-10-05,45.35714340209961,45.35714340209961,45.17856979370117,45.17856979370117,116184.0
+2016-10-06,46.42856979370117,46.42856979370117,45.0,45.17856979370117,196182.0
+2016-10-09,45.17856979370117,45.89285659790039,45.17856979370117,45.71428680419922,23783.0
+2016-10-10,45.35714340209961,46.42856979370117,45.35714340209961,46.42856979370117,53256.0
+2016-10-11,46.42856979370117,46.42856979370117,45.89285659790039,45.89285659790039,272648.0
+2016-10-12,45.89285659790039,46.07142639160156,45.71428680419922,45.71428680419922,40679.0
+2016-10-13,45.89285659790039,46.78571319580078,45.17856979370117,45.17856979370117,189354.0
+2016-10-16,45.17856979370117,45.35714340209961,45.17856979370117,45.35714340209961,47325.0
+2016-10-17,45.17856979370117,45.17856979370117,44.64285659790039,45.0,22369.0
+2016-10-18,44.64285659790039,44.64285659790039,44.10714340209961,44.28571319580078,18260.0
+2016-10-19,45.0,45.53571319580078,45.0,45.0,16514.0
+2016-10-20,45.17856979370117,48.21428680419922,45.17856979370117,47.32142639160156,142542.0
+2016-10-23,47.85714340209961,47.85714340209961,47.14285659790039,47.85714340209961,134822.0
+2016-10-24,,,,,
+2016-10-25,47.67856979370117,48.92856979370117,47.5,47.85714340209961,70075.0
+2016-10-26,47.85714340209961,48.03571319580078,47.32142639160156,47.85714340209961,17705.0
+2016-10-27,47.67856979370117,48.39285659790039,47.5,47.85714340209961,87721.0
+2016-10-30,47.67856979370117,48.03571319580078,47.67856979370117,47.67856979370117,39596.0
+2016-10-31,47.67856979370117,48.03571319580078,47.67856979370117,47.67856979370117,29015.0
+2016-11-01,48.03571319580078,48.57142639160156,48.03571319580078,48.21428680419922,13473.0
+2016-11-02,47.67856979370117,48.03571319580078,47.5,47.85714340209961,26399.0
+2016-11-03,48.03571319580078,49.28571319580078,48.03571319580078,48.92856979370117,39244.0
+2016-11-06,48.57142639160156,51.42856979370117,48.57142639160156,51.07142639160156,59859.0
+2016-11-07,51.07142639160156,51.78571319580078,50.71428680419922,51.07142639160156,52847.0
+2016-11-08,51.07142639160156,52.14285659790039,51.07142639160156,51.42856979370117,297011.0
+2016-11-09,50.0,52.14285659790039,49.28571319580078,52.14285659790039,279371.0
+2016-11-10,52.14285659790039,52.85714340209961,51.96428680419922,52.14285659790039,399208.0
+2016-11-13,52.14285659790039,53.03571319580078,52.14285659790039,52.5,148071.0
+2016-11-14,52.67856979370117,53.03571319580078,51.96428680419922,52.32142639160156,222790.0
+2016-11-15,52.14285659790039,52.85714340209961,51.07142639160156,51.42856979370117,98455.0
+2016-11-16,51.42856979370117,53.03571319580078,51.42856979370117,52.85714340209961,44805.0
+2016-11-17,52.14285659790039,53.03571319580078,52.14285659790039,52.67856979370117,42508.0
+2016-11-20,52.14285659790039,52.85714340209961,50.53571319580078,50.71428680419922,161029.0
+2016-11-21,51.07142639160156,51.07142639160156,50.17856979370117,50.35714340209961,65464.0
+2016-11-22,50.71428680419922,53.92856979370117,50.53571319580078,53.92856979370117,194205.0
+2016-11-23,53.92856979370117,55.71428680419922,53.57142639160156,53.57142639160156,325376.0
+2016-11-24,54.28571319580078,54.46428680419922,52.85714340209961,53.03571319580078,458686.0
+2016-11-27,52.85714340209961,53.92856979370117,52.85714340209961,53.57142639160156,55612.0
+2016-11-28,53.57142639160156,54.46428680419922,53.57142639160156,53.75,39020.0
+2016-11-29,53.03571319580078,56.25,53.03571319580078,55.71428680419922,269896.0
+2016-11-30,55.71428680419922,56.25,55.0,55.71428680419922,489308.0
+2016-12-01,55.89285659790039,58.21428680419922,55.89285659790039,57.32142639160156,155460.0
+2016-12-04,58.21428680419922,61.42856979370117,58.03571319580078,60.17856979370117,356426.0
+2016-12-05,60.35714340209961,62.14285659790039,60.17856979370117,60.71428680419922,349280.0
+2016-12-06,60.71428680419922,61.42856979370117,60.71428680419922,60.71428680419922,510371.0
+2016-12-07,61.42856979370117,61.42856979370117,60.35714340209961,60.71428680419922,520304.0
+2016-12-08,60.71428680419922,61.07142639160156,60.53571319580078,61.07142639160156,32978.0
+2016-12-11,61.07142639160156,61.78571319580078,61.07142639160156,61.78571319580078,48900.0
+2016-12-12,61.42856979370117,62.5,61.25,61.78571319580078,43121.0
+2016-12-13,62.32142639160156,62.5,60.71428680419922,60.71428680419922,42525.0
+2016-12-14,58.92856979370117,60.71428680419922,58.92856979370117,60.17856979370117,72590.0
+2016-12-15,60.17856979370117,60.17856979370117,58.21428680419922,59.46428680419922,54145.0
+2016-12-18,59.64285659790039,59.64285659790039,59.28571319580078,59.28571319580078,50610.0
+2016-12-19,59.64285659790039,60.0,58.57142639160156,58.57142639160156,214536.0
+2016-12-20,57.5,59.10714340209961,57.32142639160156,57.85714340209961,32537.0
+2016-12-21,59.10714340209961,59.10714340209961,56.96428680419922,57.14285659790039,33671.0
+2016-12-22,57.14285659790039,58.57142639160156,57.14285659790039,57.5,49959.0
+2016-12-25,58.57142639160156,58.57142639160156,56.78571319580078,56.96428680419922,135151.0
+2016-12-26,,,,,
+2016-12-27,57.14285659790039,57.14285659790039,56.42856979370117,56.42856979370117,148650.0
+2016-12-28,56.78571319580078,57.5,56.42856979370117,56.42856979370117,171026.0
+2016-12-29,56.60714340209961,56.78571319580078,55.71428680419922,55.71428680419922,78880.0
+2017-01-01,56.42856979370117,56.78571319580078,56.25,56.78571319580078,39590.0
+2017-01-02,57.14285659790039,57.67856979370117,56.07142639160156,56.07142639160156,215080.0
+2017-01-03,56.25,56.42856979370117,55.71428680419922,56.07142639160156,89738.0
+2017-01-04,56.42856979370117,56.42856979370117,55.35714340209961,56.42856979370117,92864.0
+2017-01-05,56.42856979370117,56.96428680419922,55.89285659790039,56.78571319580078,155024.0
+2017-01-08,57.14285659790039,57.67856979370117,56.25,56.42856979370117,158971.0
+2017-01-09,56.60714340209961,56.96428680419922,55.71428680419922,55.71428680419922,71449.0
+2017-01-10,56.07142639160156,56.78571319580078,52.85714340209961,55.89285659790039,169537.0
+2017-01-11,55.71428680419922,56.07142639160156,55.0,55.17856979370117,19360.0
+2017-01-12,55.35714340209961,55.89285659790039,53.21428680419922,54.46428680419922,71983.0
+2017-01-15,55.0,55.0,53.92856979370117,54.28571319580078,27879.0
+2017-01-16,54.10714340209961,54.10714340209961,51.96428680419922,52.67856979370117,97683.0
+2017-01-17,51.78571319580078,54.28571319580078,51.78571319580078,54.28571319580078,101673.0
+2017-01-18,53.57142639160156,56.25,53.57142639160156,54.28571319580078,116330.0
+2017-01-19,55.0,56.96428680419922,55.0,56.60714340209961,287674.0
+2017-01-22,55.71428680419922,56.96428680419922,53.75,56.60714340209961,96831.0
+2017-01-23,56.96428680419922,57.32142639160156,56.07142639160156,57.14285659790039,120411.0
+2017-01-24,57.14285659790039,57.67856979370117,57.14285659790039,57.32142639160156,91596.0
+2017-01-25,57.5,58.21428680419922,56.07142639160156,56.96428680419922,149034.0
+2017-01-26,56.60714340209961,58.03571319580078,56.60714340209961,57.85714340209961,50696.0
+2017-01-29,57.67856979370117,59.64285659790039,57.5,58.92856979370117,191046.0
+2017-01-30,59.46428680419922,59.46428680419922,57.32142639160156,57.32142639160156,62755.0
+2017-01-31,57.14285659790039,57.32142639160156,56.60714340209961,56.60714340209961,58305.0
+2017-02-01,56.96428680419922,57.85714340209961,56.96428680419922,57.14285659790039,49961.0
+2017-02-02,58.03571319580078,58.03571319580078,56.60714340209961,56.60714340209961,46660.0
+2017-02-05,56.60714340209961,56.60714340209961,56.42856979370117,56.60714340209961,15478.0
+2017-02-06,57.14285659790039,57.14285659790039,56.25,56.25,101883.0
+2017-02-07,56.42856979370117,56.78571319580078,55.89285659790039,55.89285659790039,31406.0
+2017-02-08,55.71428680419922,55.71428680419922,54.10714340209961,54.46428680419922,123995.0
+2017-02-09,54.46428680419922,54.64285659790039,54.10714340209961,54.28571319580078,164290.0
+2017-02-12,54.64285659790039,56.25,54.64285659790039,55.89285659790039,55251.0
+2017-02-13,55.71428680419922,56.07142639160156,55.71428680419922,56.07142639160156,30212.0
+2017-02-14,55.71428680419922,56.78571319580078,55.71428680419922,56.25,97706.0
+2017-02-15,55.71428680419922,56.60714340209961,55.71428680419922,56.60714340209961,128569.0
+2017-02-16,56.96428680419922,58.21428680419922,56.60714340209961,57.5,49435.0
+2017-02-19,58.57142639160156,59.64285659790039,57.85714340209961,58.92856979370117,137496.0
+2017-02-20,59.28571319580078,59.64285659790039,57.5,58.57142639160156,100088.0
+2017-02-21,58.21428680419922,61.78571319580078,57.5,60.35714340209961,234801.0
+2017-02-22,61.42856979370117,61.60714340209961,60.0,60.0,160988.0
+2017-02-23,60.0,60.0,58.75,59.64285659790039,120276.0
+2017-02-26,58.57142639160156,59.28571319580078,58.57142639160156,59.28571319580078,118029.0
+2017-02-27,58.75,58.75,57.67856979370117,57.67856979370117,77441.0
+2017-02-28,57.5,58.03571319580078,57.14285659790039,57.85714340209961,26472.0
+2017-03-01,58.03571319580078,58.57142639160156,57.85714340209961,58.39285659790039,35711.0
+2017-03-02,58.39285659790039,59.28571319580078,58.21428680419922,58.57142639160156,103630.0
+2017-03-05,58.57142639160156,58.92856979370117,58.39285659790039,58.39285659790039,175709.0
+2017-03-06,58.57142639160156,58.57142639160156,58.39285659790039,58.57142639160156,31085.0
+2017-03-07,59.10714340209961,59.28571319580078,58.57142639160156,58.57142639160156,53991.0
+2017-03-08,58.57142639160156,58.57142639160156,58.39285659790039,58.57142639160156,305012.0
+2017-03-09,58.39285659790039,58.57142639160156,57.5,58.39285659790039,392849.0
+2017-03-12,57.5,58.21428680419922,56.78571319580078,56.78571319580078,28763.0
+2017-03-13,56.42856979370117,56.42856979370117,54.10714340209961,54.28571319580078,100753.0
+2017-03-14,53.57142639160156,54.28571319580078,52.14285659790039,53.75,200711.0
+2017-03-15,54.28571319580078,55.35714340209961,54.10714340209961,55.0,370697.0
+2017-03-16,55.35714340209961,56.07142639160156,55.35714340209961,55.53571319580078,75430.0
+2017-03-19,55.89285659790039,57.14285659790039,55.71428680419922,56.96428680419922,61912.0
+2017-03-20,56.96428680419922,57.14285659790039,56.07142639160156,57.14285659790039,27036.0
+2017-03-21,56.96428680419922,57.5,56.25,56.42856979370117,117850.0
+2017-03-22,56.07142639160156,56.78571319580078,56.07142639160156,56.78571319580078,14763.0
+2017-03-23,57.67856979370117,58.21428680419922,57.14285659790039,57.32142639160156,89131.0
+2017-03-26,57.14285659790039,57.32142639160156,56.96428680419922,57.14285659790039,72490.0
+2017-03-27,57.14285659790039,57.14285659790039,56.60714340209961,57.14285659790039,50869.0
+2017-03-28,57.14285659790039,57.14285659790039,56.78571319580078,56.96428680419922,17808.0
+2017-03-29,56.96428680419922,56.96428680419922,56.96428680419922,56.96428680419922,0.0
+2017-03-30,58.92856979370117,59.28571319580078,58.75,59.10714340209961,62563.0
+2017-04-02,,,,,
+2017-04-03,59.82142639160156,59.82142639160156,59.10714340209961,59.10714340209961,88264.0
+2017-04-04,,,,,
+2017-04-05,58.57142639160156,58.57142639160156,58.39285659790039,58.57142639160156,71719.0
+2017-04-06,58.75,58.75,57.14285659790039,58.21428680419922,54476.0
+2017-04-09,58.57142639160156,58.57142639160156,57.85714340209961,58.21428680419922,173271.0
+2017-04-10,57.85714340209961,58.21428680419922,57.67856979370117,58.03571319580078,72987.0
+2017-04-11,58.03571319580078,58.21428680419922,57.32142639160156,57.67856979370117,67988.0
+2017-04-12,57.14285659790039,58.03571319580078,57.14285659790039,58.03571319580078,182634.0
+2017-04-13,57.67856979370117,58.21428680419922,57.67856979370117,58.03571319580078,65864.0
+2017-04-16,57.85714340209961,57.85714340209961,56.60714340209961,57.5,51759.0
+2017-04-17,57.14285659790039,57.5,56.78571319580078,57.14285659790039,29289.0
+2017-04-18,57.14285659790039,57.14285659790039,56.96428680419922,57.14285659790039,16525.0
+2017-04-19,56.78571319580078,56.96428680419922,56.78571319580078,56.78571319580078,17207.0
+2017-04-20,56.42856979370117,56.42856979370117,55.71428680419922,55.89285659790039,113150.0
+2017-04-23,58.21428680419922,58.21428680419922,57.32142639160156,57.67856979370117,267093.0
+2017-04-24,57.67856979370117,57.85714340209961,57.32142639160156,57.67856979370117,70326.0
+2017-04-25,57.5,57.67856979370117,56.78571319580078,57.5,114816.0
+2017-04-26,56.96428680419922,57.14285659790039,56.78571319580078,56.78571319580078,35858.0
+2017-04-27,57.14285659790039,57.5,56.96428680419922,57.14285659790039,88706.0
+2017-04-30,57.85714340209961,57.85714340209961,56.96428680419922,57.14285659790039,91544.0
+2017-05-01,57.5,57.5,56.96428680419922,57.14285659790039,93951.0
+2017-05-02,,,,,
+2017-05-03,56.96428680419922,57.14285659790039,56.96428680419922,57.14285659790039,53762.0
+2017-05-04,56.96428680419922,57.14285659790039,56.07142639160156,56.07142639160156,68450.0
+2017-05-07,57.5,57.5,55.17856979370117,55.35714340209961,76132.0
+2017-05-08,55.53571319580078,55.53571319580078,53.39285659790039,54.46428680419922,302638.0
+2017-05-09,,,,,
+2017-05-10,56.42856979370117,57.67856979370117,56.42856979370117,57.67856979370117,184410.0
+2017-05-11,58.03571319580078,58.03571319580078,57.32142639160156,57.5,76648.0
+2017-05-14,57.67856979370117,57.67856979370117,57.32142639160156,57.32142639160156,54217.0
+2017-05-15,57.67856979370117,58.03571319580078,57.5,58.03571319580078,72956.0
+2017-05-16,58.03571319580078,58.39285659790039,57.85714340209961,58.03571319580078,94768.0
+2017-05-17,57.85714340209961,58.03571319580078,57.67856979370117,58.03571319580078,32180.0
+2017-05-18,57.85714340209961,58.39285659790039,57.85714340209961,58.21428680419922,92404.0
+2017-05-21,58.39285659790039,58.39285659790039,57.5,58.03571319580078,49641.0
+2017-05-22,58.03571319580078,58.21428680419922,57.14285659790039,57.14285659790039,152699.0
+2017-05-23,53.5,55.75,53.5,55.75,131994.0
+2017-05-24,55.0,55.5,54.75,54.75,66554.0
+2017-05-25,54.25,55.0,54.25,54.75,50157.0
+2017-05-28,54.25,54.25,53.0,53.5,34788.0
+2017-05-29,53.25,54.75,53.25,54.75,53076.0
+2017-05-30,55.0,55.25,55.0,55.0,25582.0
+2017-05-31,55.5,56.0,55.5,56.0,24624.0
+2017-06-01,55.5,56.0,55.5,55.75,32080.0
+2017-06-04,56.0,56.599998474121094,56.0,56.599998474121094,23860.0
+2017-06-05,55.79999923706055,56.5,55.79999923706055,56.5,13263.0
+2017-06-06,56.70000076293945,56.900001525878906,56.5,56.599998474121094,45646.0
+2017-06-07,56.79999923706055,56.900001525878906,56.20000076293945,56.20000076293945,36208.0
+2017-06-08,55.79999923706055,55.79999923706055,54.599998474121094,54.70000076293945,76321.0
+2017-06-11,55.0,55.0,53.599998474121094,53.900001525878906,45696.0
+2017-06-12,54.099998474121094,54.599998474121094,54.0,54.599998474121094,11397.0
+2017-06-13,54.0,54.0,54.0,54.0,1925.0
+2017-06-14,54.70000076293945,55.099998474121094,54.5,55.0,62410.0
+2017-06-15,54.29999923706055,55.0,54.29999923706055,54.79999923706055,10998.0
+2017-06-18,53.79999923706055,54.0,53.79999923706055,54.0,24489.0
+2017-06-19,54.0,54.900001525878906,53.900001525878906,54.0,72408.0
+2017-06-20,54.599998474121094,54.599998474121094,53.29999923706055,53.29999923706055,62063.0
+2017-06-21,54.29999923706055,56.0,54.0,55.29999923706055,180507.0
+2017-06-22,56.0,57.5,55.099998474121094,56.5,119991.0
+2017-06-25,56.5,56.5,56.5,56.5,0.0
+2017-06-26,56.0,57.5,55.099998474121094,56.5,119991.0
+2017-06-27,56.0,57.5,55.099998474121094,56.5,119991.0
+2017-06-28,56.0,57.5,55.099998474121094,56.5,119991.0
+2017-06-29,56.0,57.5,55.099998474121094,56.5,119991.0
+2017-07-02,56.5,57.20000076293945,56.400001525878906,56.599998474121094,74963.0
+2017-07-03,56.400001525878906,56.70000076293945,55.20000076293945,55.70000076293945,71757.0
+2017-07-04,55.599998474121094,56.29999923706055,55.20000076293945,55.20000076293945,31423.0
+2017-07-05,55.5,55.5,55.099998474121094,55.20000076293945,33699.0
+2017-07-06,55.20000076293945,56.099998474121094,55.20000076293945,56.0,33302.0
+2017-07-09,56.0,56.0,55.20000076293945,56.0,22565.0
+2017-07-10,55.5,55.79999923706055,55.20000076293945,55.20000076293945,99677.0
+2017-07-11,56.400001525878906,56.5,53.5,55.099998474121094,169274.0
+2017-07-12,55.0,55.29999923706055,54.599998474121094,54.599998474121094,39399.0
+2017-07-13,55.0,55.099998474121094,54.5,54.79999923706055,48385.0
+2017-07-16,54.900001525878906,55.099998474121094,54.79999923706055,54.900001525878906,40098.0
+2017-07-17,54.5,54.5,53.5,54.0,106647.0
+2017-07-18,54.0,54.0,53.599998474121094,53.599998474121094,85926.0
+2017-07-19,54.0,54.900001525878906,53.70000076293945,54.900001525878906,116346.0
+2017-07-20,54.900001525878906,56.099998474121094,54.70000076293945,55.20000076293945,144179.0
+2017-07-23,55.20000076293945,55.400001525878906,54.79999923706055,55.20000076293945,71810.0
+2017-07-24,54.79999923706055,55.400001525878906,54.5,55.099998474121094,44488.0
+2017-07-25,54.70000076293945,55.099998474121094,54.70000076293945,54.900001525878906,11590.0
+2017-07-26,54.70000076293945,54.70000076293945,53.79999923706055,53.900001525878906,44362.0
+2017-07-27,54.20000076293945,54.20000076293945,53.70000076293945,53.70000076293945,47343.0
+2017-07-30,54.70000076293945,54.70000076293945,53.900001525878906,54.0,72092.0
+2017-07-31,54.20000076293945,54.20000076293945,54.0,54.0,17562.0
+2017-08-01,53.900001525878906,54.70000076293945,53.79999923706055,54.0,27523.0
+2017-08-02,53.900001525878906,54.0,53.0,54.0,102641.0
+2017-08-03,53.900001525878906,53.900001525878906,53.400001525878906,53.70000076293945,50752.0
+2017-08-06,52.79999923706055,52.79999923706055,51.0,51.70000076293945,272444.0
+2017-08-07,51.5,51.5,50.599998474121094,50.70000076293945,167900.0
+2017-08-08,50.900001525878906,52.099998474121094,50.900001525878906,51.79999923706055,144132.0
+2017-08-09,51.900001525878906,52.20000076293945,51.20000076293945,51.79999923706055,139718.0
+2017-08-10,51.599998474121094,51.70000076293945,51.0,51.0,55282.0
+2017-08-13,51.0,51.0,50.70000076293945,50.79999923706055,120363.0
+2017-08-14,50.79999923706055,50.900001525878906,50.5,50.5,176156.0
+2017-08-15,50.599998474121094,50.599998474121094,49.849998474121094,49.849998474121094,113604.0
+2017-08-16,50.0,50.29999923706055,50.0,50.0,15315.0
+2017-08-17,50.099998474121094,50.5,50.099998474121094,50.5,16175.0
+2017-08-20,50.599998474121094,50.900001525878906,50.599998474121094,50.79999923706055,17323.0
+2017-08-21,50.5,50.79999923706055,50.400001525878906,50.599998474121094,9274.0
+2017-08-22,50.70000076293945,50.70000076293945,50.400001525878906,50.599998474121094,32233.0
+2017-08-23,51.0,51.0,50.5,50.5,42774.0
+2017-08-24,50.70000076293945,50.79999923706055,50.599998474121094,50.79999923706055,24915.0
+2017-08-27,50.5,50.5,49.900001525878906,50.0,63904.0
+2017-08-28,49.900001525878906,52.20000076293945,49.900001525878906,52.20000076293945,193652.0
+2017-08-29,51.79999923706055,53.5,51.0,53.29999923706055,271542.0
+2017-08-30,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-08-31,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-09-03,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-09-04,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-09-05,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-09-06,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2017-09-07,52.5,53.099998474121094,52.400001525878906,52.70000076293945,123527.0
+2017-09-10,52.70000076293945,52.70000076293945,52.099998474121094,52.20000076293945,84137.0
+2017-09-11,52.20000076293945,52.79999923706055,51.70000076293945,51.900001525878906,139346.0
+2017-09-12,52.0,52.0,51.5,51.599998474121094,65744.0
+2017-09-13,51.400001525878906,52.0,51.400001525878906,51.5,62189.0
+2017-09-14,51.599998474121094,51.599998474121094,51.20000076293945,51.400001525878906,47908.0
+2017-09-17,51.5,51.5,51.0,51.20000076293945,69869.0
+2017-09-18,51.20000076293945,52.0,50.79999923706055,51.29999923706055,68747.0
+2017-09-19,51.099998474121094,51.5,51.099998474121094,51.099998474121094,158656.0
+2017-09-20,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
+2017-09-21,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
+2017-09-24,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
+2017-09-25,52.0,52.20000076293945,51.5,51.900001525878906,99712.0
+2017-09-26,52.099998474121094,52.099998474121094,51.400001525878906,51.5,18326.0
+2017-09-27,51.29999923706055,51.29999923706055,50.900001525878906,50.900001525878906,71622.0
+2017-09-28,50.79999923706055,50.900001525878906,49.95000076293945,50.0,168066.0
+2017-10-01,49.900001525878906,49.95000076293945,49.0,49.150001525878906,92514.0
+2017-10-02,49.599998474121094,49.599998474121094,48.0,48.70000076293945,184039.0
+2017-10-03,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2017-10-04,48.900001525878906,50.79999923706055,48.900001525878906,50.099998474121094,255144.0
+2017-10-05,50.0,50.29999923706055,50.0,50.0,55473.0
+2017-10-08,50.099998474121094,51.0,50.099998474121094,50.400001525878906,159264.0
+2017-10-09,50.29999923706055,50.79999923706055,50.20000076293945,50.599998474121094,123055.0
+2017-10-10,50.599998474121094,50.599998474121094,50.099998474121094,50.20000076293945,46049.0
+2017-10-11,50.20000076293945,50.20000076293945,49.0,50.0,198811.0
+2017-10-12,50.0,50.400001525878906,49.349998474121094,50.29999923706055,60285.0
+2017-10-15,50.400001525878906,50.400001525878906,49.79999923706055,49.79999923706055,22722.0
+2017-10-16,49.70000076293945,50.0,49.0,50.0,34512.0
+2017-10-17,49.5,50.5,49.5,49.900001525878906,27198.0
+2017-10-18,49.599998474121094,50.0,49.400001525878906,49.400001525878906,34163.0
+2017-10-19,49.79999923706055,49.79999923706055,48.95000076293945,48.95000076293945,75068.0
+2017-10-22,49.29999923706055,49.29999923706055,48.54999923706055,48.70000076293945,39581.0
+2017-10-23,48.650001525878906,48.70000076293945,46.29999923706055,47.400001525878906,166016.0
+2017-10-24,46.900001525878906,47.29999923706055,46.5,46.5,61550.0
+2017-10-25,47.5,47.5,46.70000076293945,47.20000076293945,10984.0
+2017-10-26,47.0,48.0,47.0,47.599998474121094,23526.0
+2017-10-29,48.0,48.650001525878906,47.900001525878906,47.900001525878906,50929.0
+2017-10-30,48.099998474121094,48.400001525878906,48.099998474121094,48.29999923706055,28077.0
+2017-10-31,48.29999923706055,48.29999923706055,47.400001525878906,47.5,15130.0
+2017-11-01,47.900001525878906,48.150001525878906,47.0,47.0,34479.0
+2017-11-02,47.0,47.400001525878906,46.54999923706055,46.900001525878906,53436.0
+2017-11-05,46.349998474121094,46.70000076293945,45.0,46.70000076293945,62068.0
+2017-11-06,46.20000076293945,46.20000076293945,44.5,46.099998474121094,254832.0
+2017-11-07,46.400001525878906,46.5,43.0,45.0,238754.0
+2017-11-08,44.099998474121094,45.099998474121094,44.099998474121094,44.70000076293945,138363.0
+2017-11-09,45.0,45.04999923706055,44.5,44.70000076293945,66447.0
+2017-11-12,44.099998474121094,45.150001525878906,44.099998474121094,44.599998474121094,45337.0
+2017-11-13,44.70000076293945,44.70000076293945,44.349998474121094,44.54999923706055,14069.0
+2017-11-14,44.25,45.0,44.25,44.70000076293945,63876.0
+2017-11-15,45.0,46.400001525878906,44.599998474121094,45.25,222917.0
+2017-11-16,45.099998474121094,45.29999923706055,44.0,44.5,80963.0
+2017-11-19,44.79999923706055,44.900001525878906,44.25,44.349998474121094,47093.0
+2017-11-20,44.400001525878906,45.900001525878906,44.400001525878906,45.20000076293945,257926.0
+2017-11-21,45.04999923706055,45.900001525878906,44.95000076293945,45.45000076293945,160820.0
+2017-11-22,45.45000076293945,45.849998474121094,45.45000076293945,45.75,123746.0
+2017-11-23,45.849998474121094,46.75,45.75,46.099998474121094,158730.0
+2017-11-26,46.400001525878906,46.400001525878906,46.0,46.0,52127.0
+2017-11-27,46.29999923706055,46.599998474121094,46.0,46.25,176018.0
+2017-11-28,46.5,49.79999923706055,46.5,48.0,276604.0
+2017-11-29,48.150001525878906,49.79999923706055,48.0,49.25,222127.0
+2017-11-30,48.95000076293945,49.849998474121094,48.95000076293945,49.0,76717.0
+2017-12-03,49.95000076293945,50.29999923706055,49.54999923706055,50.099998474121094,178393.0
+2017-12-04,49.099998474121094,50.0,49.0,49.900001525878906,66968.0
+2017-12-05,49.79999923706055,51.5,49.5,50.0,135220.0
+2017-12-06,50.900001525878906,50.900001525878906,49.849998474121094,49.95000076293945,71749.0
+2017-12-07,49.150001525878906,49.5,48.5,49.0,43913.0
+2017-12-10,49.29999923706055,50.400001525878906,49.0,49.20000076293945,61139.0
+2017-12-11,49.04999923706055,49.04999923706055,48.599998474121094,48.599998474121094,54499.0
+2017-12-12,48.79999923706055,48.95000076293945,48.5,48.5,56617.0
+2017-12-13,48.5,48.5,47.79999923706055,48.0,47589.0
+2017-12-14,47.79999923706055,48.0,46.95000076293945,47.099998474121094,54165.0
+2017-12-17,47.0,47.0,46.5,46.5,76248.0
+2017-12-18,46.900001525878906,47.349998474121094,46.900001525878906,47.0,155790.0
+2017-12-19,47.099998474121094,47.099998474121094,46.54999923706055,47.0,277081.0
+2017-12-20,47.25,48.150001525878906,47.099998474121094,47.70000076293945,566253.0
+2017-12-21,47.79999923706055,48.29999923706055,47.5,47.849998474121094,272887.0
+2017-12-24,48.29999923706055,49.349998474121094,48.0,48.25,643031.0
+2017-12-25,48.099998474121094,48.29999923706055,46.79999923706055,46.79999923706055,244971.0
+2017-12-26,47.0,47.400001525878906,46.900001525878906,47.150001525878906,226811.0
+2017-12-27,47.650001525878906,47.650001525878906,46.70000076293945,46.70000076293945,194247.0
+2017-12-28,46.70000076293945,47.150001525878906,46.400001525878906,46.5,242184.0
+2017-12-31,46.70000076293945,46.900001525878906,46.0,46.150001525878906,136177.0
+2018-01-01,45.900001525878906,45.900001525878906,45.20000076293945,45.5,91792.0
+2018-01-02,45.599998474121094,46.70000076293945,45.599998474121094,46.20000076293945,137997.0
+2018-01-03,46.20000076293945,46.95000076293945,46.099998474121094,46.75,162286.0
+2018-01-04,46.849998474121094,46.900001525878906,46.20000076293945,46.75,158676.0
+2018-01-07,46.849998474121094,47.099998474121094,46.849998474121094,47.0,152194.0
+2018-01-08,47.099998474121094,47.849998474121094,47.0,47.79999923706055,301625.0
+2018-01-09,47.95000076293945,47.95000076293945,46.70000076293945,47.0,168186.0
+2018-01-10,47.25,47.349998474121094,46.5,47.0,345505.0
+2018-01-11,46.95000076293945,47.75,46.849998474121094,47.45000076293945,958068.0
+2018-01-14,47.650001525878906,47.95000076293945,47.45000076293945,47.75,287165.0
+2018-01-15,47.79999923706055,48.349998474121094,47.599998474121094,47.900001525878906,578988.0
+2018-01-16,47.900001525878906,48.0,47.599998474121094,47.70000076293945,158812.0
+2018-01-17,47.70000076293945,47.70000076293945,46.75,46.900001525878906,424763.0
+2018-01-18,47.20000076293945,47.20000076293945,46.5,47.0,230227.0
+2018-01-21,47.0,47.150001525878906,46.849998474121094,47.099998474121094,142169.0
+2018-01-22,47.0,47.0,46.5,46.54999923706055,323870.0
+2018-01-23,46.650001525878906,46.650001525878906,46.0,46.20000076293945,142542.0
+2018-01-24,46.04999923706055,46.29999923706055,45.79999923706055,46.150001525878906,172283.0
+2018-01-25,46.20000076293945,46.20000076293945,45.849998474121094,46.099998474121094,168004.0
+2018-01-28,46.150001525878906,46.45000076293945,46.150001525878906,46.25,121475.0
+2018-01-29,46.20000076293945,46.900001525878906,46.20000076293945,46.900001525878906,1211721.0
+2018-01-30,47.0,48.150001525878906,46.900001525878906,47.95000076293945,789716.0
+2018-01-31,47.099998474121094,47.900001525878906,47.099998474121094,47.400001525878906,217299.0
+2018-02-01,47.599998474121094,47.95000076293945,47.5,47.599998474121094,251497.0
+2018-02-04,47.29999923706055,47.5,46.79999923706055,46.849998474121094,139224.0
+2018-02-05,46.900001525878906,46.95000076293945,46.400001525878906,46.54999923706055,135896.0
+2018-02-06,46.45000076293945,46.45000076293945,45.70000076293945,45.75,258793.0
+2018-02-07,46.04999923706055,46.5,45.599998474121094,45.650001525878906,485492.0
+2018-02-08,45.70000076293945,46.0,45.5,45.79999923706055,313297.0
+2018-02-11,45.95000076293945,45.95000076293945,44.70000076293945,45.0,260997.0
+2018-02-12,44.79999923706055,45.599998474121094,44.79999923706055,45.29999923706055,124218.0
+2018-02-13,45.75,45.75,45.0,45.400001525878906,113559.0
+2018-02-14,45.25,45.70000076293945,45.20000076293945,45.5,56908.0
+2018-02-15,45.5,46.349998474121094,45.5,46.099998474121094,70147.0
+2018-02-18,46.400001525878906,46.650001525878906,46.099998474121094,46.5,91539.0
+2018-02-19,46.400001525878906,47.20000076293945,46.400001525878906,46.79999923706055,127145.0
+2018-02-20,46.79999923706055,46.95000076293945,46.0,46.099998474121094,129336.0
+2018-02-21,45.70000076293945,46.25,45.70000076293945,46.099998474121094,131680.0
+2018-02-22,46.150001525878906,47.099998474121094,46.150001525878906,46.5,243276.0
+2018-02-25,46.29999923706055,46.5,46.20000076293945,46.20000076293945,68373.0
+2018-02-26,46.29999923706055,46.70000076293945,46.25,46.54999923706055,118636.0
+2018-02-27,46.349998474121094,46.849998474121094,46.349998474121094,46.5,227903.0
+2018-02-28,46.25,46.849998474121094,46.25,46.599998474121094,224408.0
+2018-03-01,46.599998474121094,46.900001525878906,46.5,46.75,44325.0
+2018-03-04,46.900001525878906,47.599998474121094,46.900001525878906,47.150001525878906,186749.0
+2018-03-05,47.400001525878906,47.599998474121094,47.20000076293945,47.20000076293945,95457.0
+2018-03-06,47.45000076293945,47.45000076293945,47.20000076293945,47.400001525878906,51366.0
+2018-03-07,47.400001525878906,47.400001525878906,47.04999923706055,47.400001525878906,96734.0
+2018-03-08,47.29999923706055,47.54999923706055,47.29999923706055,47.45000076293945,65403.0
+2018-03-11,47.599998474121094,48.349998474121094,47.599998474121094,47.70000076293945,343114.0
+2018-03-12,47.79999923706055,48.349998474121094,47.70000076293945,48.099998474121094,252015.0
+2018-03-13,48.150001525878906,48.650001525878906,47.70000076293945,48.5,314176.0
+2018-03-14,48.599998474121094,48.75,48.400001525878906,48.5,197110.0
+2018-03-15,48.5,48.54999923706055,47.349998474121094,48.099998474121094,393797.0
+2018-03-18,48.400001525878906,49.0,48.29999923706055,48.349998474121094,152956.0
+2018-03-19,48.599998474121094,48.95000076293945,48.400001525878906,48.400001525878906,587301.0
+2018-03-20,48.0,48.650001525878906,47.900001525878906,48.29999923706055,167212.0
+2018-03-21,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,0.0
+2018-03-22,48.0,48.0,47.29999923706055,47.400001525878906,207949.0
+2018-03-25,47.400001525878906,48.25,47.400001525878906,47.79999923706055,137218.0
+2018-03-26,48.0,48.650001525878906,47.599998474121094,48.54999923706055,175047.0
+2018-03-27,48.599998474121094,48.650001525878906,48.349998474121094,48.5,337224.0
+2018-03-28,48.20000076293945,48.70000076293945,47.599998474121094,47.79999923706055,249351.0
+2018-03-29,47.79999923706055,48.04999923706055,47.400001525878906,47.5,84456.0
+2018-04-01,47.349998474121094,47.599998474121094,47.04999923706055,47.29999923706055,53380.0
+2018-04-02,47.20000076293945,48.0,47.20000076293945,47.79999923706055,103154.0
+2018-04-03,47.79999923706055,48.0,47.54999923706055,47.650001525878906,33461.0
+2018-04-04,47.70000076293945,48.75,47.29999923706055,48.70000076293945,259240.0
+2018-04-05,48.599998474121094,49.400001525878906,48.20000076293945,48.79999923706055,253005.0
+2018-04-08,48.5,49.400001525878906,48.5,49.20000076293945,224214.0
+2018-04-09,49.20000076293945,49.400001525878906,48.79999923706055,48.849998474121094,135952.0
+2018-04-10,48.79999923706055,48.79999923706055,48.29999923706055,48.29999923706055,48201.0
+2018-04-11,48.25,48.70000076293945,47.0,47.5,145711.0
+2018-04-12,47.599998474121094,47.599998474121094,47.0,47.400001525878906,40036.0
+2018-04-15,48.0,48.70000076293945,48.0,48.5,51767.0
+2018-04-16,48.099998474121094,48.70000076293945,48.099998474121094,48.5,33846.0
+2018-04-17,48.650001525878906,49.0,48.099998474121094,48.5,141099.0
+2018-04-18,48.900001525878906,49.04999923706055,47.849998474121094,48.099998474121094,224562.0
+2018-04-19,48.20000076293945,49.0,48.20000076293945,48.79999923706055,212506.0
+2018-04-22,49.0,49.5,49.0,49.0,113626.0
+2018-04-23,49.20000076293945,49.70000076293945,49.04999923706055,49.45000076293945,263442.0
+2018-04-24,48.5,48.599998474121094,47.400001525878906,48.099998474121094,245284.0
+2018-04-25,48.0,48.5,47.900001525878906,48.45000076293945,227389.0
+2018-04-26,48.349998474121094,48.5,48.0,48.349998474121094,41532.0
+2018-04-29,48.150001525878906,48.349998474121094,47.5,47.95000076293945,55093.0
+2018-04-30,47.599998474121094,47.849998474121094,47.400001525878906,47.400001525878906,63196.0
+2018-05-01,47.79999923706055,47.79999923706055,47.20000076293945,47.29999923706055,59449.0
+2018-05-02,47.25,47.5,47.25,47.25,11359.0
+2018-05-03,47.20000076293945,47.20000076293945,46.599998474121094,46.75,73740.0
+2018-05-06,47.0,47.0,46.54999923706055,46.54999923706055,25278.0
+2018-05-07,46.5,47.29999923706055,46.5,47.0,55285.0
+2018-05-08,47.400001525878906,47.400001525878906,46.79999923706055,47.0,46925.0
+2018-05-09,47.0,47.0,46.79999923706055,46.849998474121094,34394.0
+2018-05-10,46.5,47.0,46.5,47.0,24446.0
+2018-05-13,46.70000076293945,47.150001525878906,46.70000076293945,47.150001525878906,74163.0
+2018-05-14,47.0,47.5,46.900001525878906,47.45000076293945,114032.0
+2018-05-15,47.400001525878906,48.099998474121094,47.400001525878906,48.099998474121094,104810.0
+2018-05-16,48.099998474121094,48.20000076293945,47.5,47.5,58467.0
+2018-05-17,47.75,48.0,47.75,47.79999923706055,63580.0
+2018-05-20,47.099998474121094,47.95000076293945,47.0,47.29999923706055,12460.0
+2018-05-21,47.150001525878906,48.25,47.150001525878906,47.900001525878906,244305.0
+2018-05-22,47.5,47.900001525878906,47.5,47.599998474121094,16787.0
+2018-05-23,47.79999923706055,47.79999923706055,47.5,47.79999923706055,33970.0
+2018-05-24,47.75,47.79999923706055,47.5,47.79999923706055,14021.0
+2018-05-27,47.70000076293945,47.70000076293945,47.599998474121094,47.599998474121094,8271.0
+2018-05-28,47.5,47.54999923706055,47.5,47.5,10750.0
+2018-05-29,47.400001525878906,47.5,47.0,47.5,28804.0
+2018-05-30,47.25,47.25,47.20000076293945,47.20000076293945,4919.0
+2018-05-31,47.099998474121094,47.5,47.099998474121094,47.5,11184.0
+2018-06-03,47.400001525878906,47.400001525878906,47.29999923706055,47.29999923706055,29285.0
+2018-06-04,47.400001525878906,47.650001525878906,47.349998474121094,47.650001525878906,91766.0
+2018-06-05,47.79999923706055,47.900001525878906,47.29999923706055,47.79999923706055,40830.0
+2018-06-06,47.45000076293945,47.79999923706055,47.45000076293945,47.79999923706055,34828.0
+2018-06-07,47.79999923706055,47.79999923706055,47.20000076293945,47.599998474121094,196832.0
+2018-06-10,47.599998474121094,47.599998474121094,47.099998474121094,47.5,17029.0
+2018-06-11,47.150001525878906,47.5,47.150001525878906,47.150001525878906,7764.0
+2018-06-12,47.04999923706055,47.29999923706055,47.0,47.29999923706055,10672.0
+2018-06-13,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2018-06-14,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2018-06-17,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2018-06-18,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2018-06-19,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2018-06-20,47.20000076293945,47.20000076293945,46.29999923706055,46.29999923706055,40461.0
+2018-06-21,46.349998474121094,47.0,46.04999923706055,47.0,22299.0
+2018-06-24,46.70000076293945,47.0,46.599998474121094,46.75,21249.0
+2018-06-25,46.79999923706055,46.900001525878906,46.5,46.5,27225.0
+2018-06-26,46.900001525878906,46.95000076293945,46.79999923706055,46.900001525878906,47739.0
+2018-06-27,46.849998474121094,46.95000076293945,46.79999923706055,46.900001525878906,26481.0
+2018-06-28,47.0,47.0,46.45000076293945,46.849998474121094,24628.0
+2018-07-01,46.79999923706055,47.099998474121094,46.599998474121094,46.650001525878906,24976.0
+2018-07-02,46.650001525878906,46.70000076293945,46.04999923706055,46.04999923706055,31764.0
+2018-07-03,46.70000076293945,46.70000076293945,46.0,46.5,56124.0
+2018-07-04,46.150001525878906,46.150001525878906,46.0,46.0,40618.0
+2018-07-05,45.849998474121094,45.849998474121094,44.45000076293945,44.79999923706055,34049.0
+2018-07-08,44.79999923706055,45.400001525878906,43.900001525878906,44.400001525878906,56569.0
+2018-07-09,44.5,44.79999923706055,44.5,44.79999923706055,27548.0
+2018-07-10,45.0,45.20000076293945,44.849998474121094,45.099998474121094,25171.0
+2018-07-11,45.099998474121094,45.099998474121094,45.0,45.0,16178.0
+2018-07-12,45.0,45.54999923706055,45.0,45.54999923706055,20954.0
+2018-07-15,45.79999923706055,45.900001525878906,45.79999923706055,45.849998474121094,14927.0
+2018-07-16,45.849998474121094,45.849998474121094,45.5,45.5,14594.0
+2018-07-17,45.400001525878906,45.400001525878906,45.099998474121094,45.25,7015.0
+2018-07-18,45.349998474121094,45.349998474121094,45.099998474121094,45.20000076293945,15003.0
+2018-07-19,45.04999923706055,45.04999923706055,44.599998474121094,44.900001525878906,38241.0
+2018-07-22,44.900001525878906,44.900001525878906,44.5,44.75,24920.0
+2018-07-23,44.70000076293945,44.95000076293945,44.0,44.95000076293945,19266.0
+2018-07-24,44.900001525878906,45.20000076293945,44.900001525878906,45.0,42975.0
+2018-07-25,45.20000076293945,45.400001525878906,44.900001525878906,44.900001525878906,84418.0
+2018-07-26,44.5,44.900001525878906,44.5,44.5,16358.0
+2018-07-29,44.599998474121094,45.0,44.099998474121094,44.400001525878906,33113.0
+2018-07-30,44.400001525878906,44.5,44.349998474121094,44.400001525878906,28828.0
+2018-07-31,44.54999923706055,44.900001525878906,44.54999923706055,44.75,25670.0
+2018-08-01,44.900001525878906,45.099998474121094,44.54999923706055,45.0,39469.0
+2018-08-02,44.900001525878906,45.0,44.79999923706055,44.849998474121094,9515.0
+2018-08-05,45.20000076293945,45.20000076293945,45.0,45.0,6365.0
+2018-08-06,44.900001525878906,45.0,44.79999923706055,45.0,6026.0
+2018-08-07,44.900001525878906,45.0,44.849998474121094,45.0,9516.0
+2018-08-08,45.04999923706055,45.099998474121094,45.0,45.04999923706055,14272.0
+2018-08-09,45.0,45.5,45.0,45.099998474121094,37702.0
+2018-08-12,45.0,45.349998474121094,44.900001525878906,44.900001525878906,24842.0
+2018-08-13,44.849998474121094,44.900001525878906,44.20000076293945,44.70000076293945,25955.0
+2018-08-14,44.79999923706055,45.20000076293945,44.79999923706055,44.79999923706055,10015.0
+2018-08-15,45.0,45.0,44.650001525878906,44.650001525878906,4935.0
+2018-08-16,44.650001525878906,44.650001525878906,44.099998474121094,44.5,28060.0
+2018-08-19,44.650001525878906,44.650001525878906,44.099998474121094,44.5,28060.0
+2018-08-20,44.5,44.5,44.5,44.5,0.0
+2018-08-21,44.5,44.5,44.5,44.5,0.0
+2018-08-22,44.5,44.5,44.5,44.5,0.0
+2018-08-23,44.5,44.5,44.5,44.5,0.0
+2018-08-26,44.900001525878906,45.099998474121094,44.900001525878906,45.099998474121094,15118.0
+2018-08-27,45.0,45.0,44.75,45.0,35944.0
+2018-08-28,45.0,45.349998474121094,44.900001525878906,45.349998474121094,138051.0
+2018-08-29,44.150001525878906,44.5,44.150001525878906,44.5,106109.0
+2018-08-30,44.29999923706055,44.29999923706055,43.900001525878906,43.900001525878906,104933.0
+2018-09-02,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,10763.0
+2018-09-03,44.0,44.400001525878906,44.0,44.25,47415.0
+2018-09-04,44.20000076293945,44.20000076293945,43.29999923706055,43.29999923706055,59177.0
+2018-09-05,43.29999923706055,43.29999923706055,42.75,43.0,92729.0
+2018-09-06,43.29999923706055,43.400001525878906,41.79999923706055,42.0,48865.0
+2018-09-09,43.0,44.0,42.349998474121094,43.45000076293945,66161.0
+2018-09-10,43.150001525878906,43.45000076293945,42.70000076293945,42.849998474121094,11910.0
+2018-09-11,42.79999923706055,43.25,42.54999923706055,43.0,28136.0
+2018-09-12,42.54999923706055,43.54999923706055,42.5,43.29999923706055,18640.0
+2018-09-13,43.099998474121094,43.20000076293945,43.099998474121094,43.20000076293945,2041.0
+2018-09-16,43.650001525878906,43.75,43.20000076293945,43.400001525878906,44598.0
+2018-09-17,43.04999923706055,43.20000076293945,43.0,43.20000076293945,16737.0
+2018-09-18,43.0,43.0,43.0,43.0,13168.0
+2018-09-19,43.04999923706055,44.25,42.5,42.650001525878906,93638.0
+2018-09-20,42.599998474121094,43.0,42.400001525878906,42.70000076293945,13204.0
+2018-09-23,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
+2018-09-24,42.599998474121094,43.0,42.400001525878906,42.70000076293945,13204.0
+2018-09-25,42.54999923706055,43.25,42.0,42.04999923706055,40120.0
+2018-09-26,42.20000076293945,42.54999923706055,42.0,42.099998474121094,83695.0
+2018-09-27,42.099998474121094,42.099998474121094,41.79999923706055,41.79999923706055,23521.0
+2018-09-30,42.0,42.29999923706055,41.599998474121094,41.70000076293945,48417.0
+2018-10-01,41.900001525878906,41.95000076293945,41.400001525878906,41.400001525878906,32548.0
+2018-10-02,41.599998474121094,41.70000076293945,41.400001525878906,41.54999923706055,15861.0
+2018-10-03,41.70000076293945,42.20000076293945,41.70000076293945,42.20000076293945,67880.0
+2018-10-04,42.04999923706055,42.20000076293945,41.79999923706055,42.150001525878906,47619.0
+2018-10-07,42.400001525878906,42.70000076293945,42.0,42.0,70540.0
+2018-10-08,42.349998474121094,42.349998474121094,41.79999923706055,41.79999923706055,28403.0
+2018-10-09,42.20000076293945,42.20000076293945,41.849998474121094,41.849998474121094,92808.0
+2018-10-10,42.0,42.5,41.5,41.79999923706055,254791.0
+2018-10-11,41.20000076293945,42.0,41.20000076293945,41.75,125227.0
+2018-10-14,,,,,
+2018-10-15,41.0,42.0,41.0,42.0,398280.0
+2018-10-16,42.0,42.0,40.150001525878906,40.150001525878906,253240.0
+2018-10-17,41.650001525878906,41.650001525878906,40.599998474121094,41.25,376162.0
+2018-10-18,41.25,41.349998474121094,40.79999923706055,41.0,26963.0
+2018-10-21,38.0,40.5,38.0,39.95000076293945,70832.0
+2018-10-22,40.0,40.45000076293945,39.849998474121094,39.900001525878906,98479.0
+2018-10-23,40.0,40.29999923706055,39.5,39.849998474121094,146929.0
+2018-10-24,40.0,40.0,39.70000076293945,39.70000076293945,66554.0
+2018-10-25,39.5,40.29999923706055,39.400001525878906,39.5,178942.0
+2018-10-28,39.400001525878906,41.099998474121094,39.400001525878906,41.099998474121094,134147.0
+2018-10-29,41.5,42.5,41.5,42.0,136213.0
+2018-10-30,42.5,46.20000076293945,42.5,44.70000076293945,577919.0
+2018-10-31,44.900001525878906,44.900001525878906,44.20000076293945,44.599998474121094,82984.0
+2018-11-01,44.599998474121094,44.70000076293945,44.20000076293945,44.349998474121094,46929.0
+2018-11-04,44.099998474121094,45.5,44.099998474121094,44.79999923706055,66066.0
+2018-11-05,44.75,45.0,44.29999923706055,44.75,78460.0
+2018-11-06,44.349998474121094,44.45000076293945,44.349998474121094,44.45000076293945,3397.0
+2018-11-07,44.5,45.599998474121094,44.5,45.20000076293945,215873.0
+2018-11-08,45.150001525878906,45.349998474121094,45.150001525878906,45.25,256262.0
+2018-11-11,45.20000076293945,45.349998474121094,44.70000076293945,45.20000076293945,101724.0
+2018-11-12,45.29999923706055,46.0,45.29999923706055,45.849998474121094,43421.0
+2018-11-13,46.099998474121094,46.29999923706055,45.900001525878906,46.29999923706055,123206.0
+2018-11-14,46.20000076293945,46.20000076293945,45.650001525878906,46.0,15246.0
+2018-11-15,46.0,46.0,45.099998474121094,45.5,91669.0
+2018-11-18,45.20000076293945,45.5,45.0,45.099998474121094,32469.0
+2018-11-19,45.29999923706055,45.29999923706055,45.0,45.099998474121094,53365.0
+2018-11-20,45.5,45.5,44.349998474121094,44.70000076293945,14846.0
+2018-11-21,44.70000076293945,45.0,44.5,44.599998474121094,10233.0
+2018-11-22,44.5,45.75,44.5,45.5,19458.0
+2018-11-25,45.29999923706055,45.29999923706055,45.0,45.0,55111.0
+2018-11-26,45.099998474121094,45.099998474121094,44.5,45.099998474121094,8765.0
+2018-11-27,45.0,45.599998474121094,45.0,45.0,33383.0
+2018-11-28,45.04999923706055,45.20000076293945,45.0,45.20000076293945,52367.0
+2018-11-29,44.849998474121094,45.0,44.849998474121094,45.0,10718.0
+2018-12-02,45.0,45.20000076293945,44.79999923706055,44.79999923706055,146047.0
+2018-12-03,44.70000076293945,45.5,44.5,45.400001525878906,153783.0
+2018-12-04,45.849998474121094,45.849998474121094,45.29999923706055,45.650001525878906,16458.0
+2018-12-05,45.5,45.5,45.0,45.099998474121094,40865.0
+2018-12-06,45.20000076293945,45.20000076293945,45.0,45.20000076293945,40445.0
+2018-12-09,45.20000076293945,45.70000076293945,45.099998474121094,45.099998474121094,30201.0
+2018-12-10,45.099998474121094,45.099998474121094,45.0,45.0,46614.0
+2018-12-11,44.400001525878906,45.29999923706055,44.400001525878906,45.29999923706055,52970.0
+2018-12-12,45.04999923706055,45.29999923706055,45.0,45.29999923706055,11832.0
+2018-12-13,45.45000076293945,45.45000076293945,45.0,45.0,14426.0
+2018-12-16,45.0,45.900001525878906,45.0,45.79999923706055,36084.0
+2018-12-17,45.79999923706055,47.20000076293945,45.79999923706055,46.400001525878906,122404.0
+2018-12-18,46.5,47.45000076293945,46.400001525878906,46.70000076293945,95943.0
+2018-12-19,46.79999923706055,46.79999923706055,45.5,45.75,45233.0
+2018-12-20,45.20000076293945,45.349998474121094,44.599998474121094,45.150001525878906,56857.0
+2018-12-23,45.0,45.0,44.70000076293945,44.70000076293945,8500.0
+2018-12-24,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,3735.0
+2018-12-25,44.650001525878906,44.79999923706055,44.650001525878906,44.79999923706055,6765.0
+2018-12-26,45.5,45.5,45.0,45.0,5058.0
+2018-12-27,45.04999923706055,45.150001525878906,45.0,45.0,4596.0
+2018-12-30,45.20000076293945,45.5,45.0,45.04999923706055,6521.0
+2018-12-31,45.20000076293945,45.599998474121094,45.20000076293945,45.599998474121094,8962.0
+2019-01-01,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,1630.0
+2019-01-02,45.099998474121094,45.20000076293945,44.599998474121094,45.0,17975.0
+2019-01-03,44.95000076293945,45.04999923706055,44.900001525878906,45.0,114062.0
+2019-01-06,45.400001525878906,45.900001525878906,45.0,45.599998474121094,58127.0
+2019-01-07,45.79999923706055,46.5,45.5,46.5,83560.0
+2019-01-08,46.70000076293945,46.79999923706055,46.04999923706055,46.099998474121094,88271.0
+2019-01-09,46.45000076293945,48.0,46.45000076293945,47.099998474121094,92140.0
+2019-01-10,47.900001525878906,47.900001525878906,46.79999923706055,46.79999923706055,46953.0
+2019-01-13,47.099998474121094,47.400001525878906,46.849998474121094,47.29999923706055,35999.0
+2019-01-14,46.849998474121094,48.29999923706055,46.849998474121094,48.25,74347.0
+2019-01-15,48.5,48.5,47.150001525878906,47.29999923706055,48372.0
+2019-01-16,47.5,47.5,47.150001525878906,47.349998474121094,49983.0
+2019-01-17,47.20000076293945,47.5,46.70000076293945,47.0,42325.0
+2019-01-20,46.70000076293945,47.0,46.70000076293945,47.0,29610.0
+2019-01-21,46.79999923706055,46.95000076293945,46.650001525878906,46.70000076293945,17866.0
+2019-01-22,46.400001525878906,48.599998474121094,46.400001525878906,47.099998474121094,69534.0
+2019-01-23,47.04999923706055,47.79999923706055,47.04999923706055,47.79999923706055,23730.0
+2019-01-24,47.599998474121094,47.70000076293945,47.099998474121094,47.099998474121094,20717.0
+2019-01-27,47.5,47.5,47.25,47.29999923706055,12505.0
+2019-01-28,47.400001525878906,48.0,47.349998474121094,48.0,14821.0
+2019-01-29,47.70000076293945,48.400001525878906,47.70000076293945,48.0,102674.0
+2019-01-30,48.0,49.150001525878906,47.900001525878906,48.70000076293945,90946.0
+2019-01-31,48.70000076293945,48.70000076293945,48.0,48.0,18568.0
+2019-02-03,48.0,48.0,48.0,48.0,12026.0
+2019-02-04,48.04999923706055,48.29999923706055,48.04999923706055,48.29999923706055,20782.0
+2019-02-05,47.79999923706055,48.0,47.349998474121094,47.5,115484.0
+2019-02-06,47.349998474121094,49.150001525878906,47.25,49.150001525878906,239847.0
+2019-02-07,48.70000076293945,48.79999923706055,48.099998474121094,48.54999923706055,67793.0
+2019-02-10,48.599998474121094,48.95000076293945,48.599998474121094,48.900001525878906,72245.0
+2019-02-11,48.900001525878906,48.900001525878906,48.150001525878906,48.150001525878906,29684.0
+2019-02-12,48.04999923706055,48.54999923706055,48.0,48.5,45587.0
+2019-02-13,48.5,49.400001525878906,48.5,49.0,100883.0
+2019-02-14,49.400001525878906,49.400001525878906,48.5,48.79999923706055,38697.0
+2019-02-17,49.0,49.29999923706055,48.25,49.29999923706055,20459.0
+2019-02-18,49.5,49.5,48.349998474121094,48.5,19223.0
+2019-02-19,49.0,49.0,47.900001525878906,48.0,137668.0
+2019-02-20,48.0,48.70000076293945,47.849998474121094,48.70000076293945,61188.0
+2019-02-21,48.29999923706055,48.599998474121094,48.099998474121094,48.599998474121094,23330.0
+2019-02-24,48.599998474121094,48.79999923706055,48.29999923706055,48.79999923706055,10546.0
+2019-02-25,48.75,48.75,48.099998474121094,48.099998474121094,90608.0
+2019-02-26,48.04999923706055,48.099998474121094,47.900001525878906,48.0,67084.0
+2019-02-27,47.900001525878906,48.599998474121094,47.79999923706055,48.599998474121094,38835.0
+2019-02-28,48.29999923706055,49.20000076293945,48.29999923706055,49.20000076293945,36920.0
+2019-03-03,49.0,50.70000076293945,49.0,49.79999923706055,164880.0
+2019-03-04,49.79999923706055,50.79999923706055,49.70000076293945,50.70000076293945,184454.0
+2019-03-05,50.599998474121094,50.70000076293945,50.099998474121094,50.5,35548.0
+2019-03-06,50.0,50.20000076293945,49.5,49.900001525878906,52636.0
+2019-03-07,49.900001525878906,50.400001525878906,49.79999923706055,50.400001525878906,22521.0
+2019-03-10,49.849998474121094,50.599998474121094,49.849998474121094,50.20000076293945,24626.0
+2019-03-11,50.20000076293945,50.70000076293945,50.0,50.400001525878906,46381.0
+2019-03-12,50.5,50.79999923706055,50.29999923706055,50.70000076293945,27675.0
+2019-03-13,50.70000076293945,51.599998474121094,50.29999923706055,51.0,60817.0
+2019-03-14,51.0,52.900001525878906,50.900001525878906,52.0,194293.0
+2019-03-17,52.0,53.0,52.0,52.0,37754.0
+2019-03-18,51.900001525878906,52.5,51.20000076293945,52.5,42719.0
+2019-03-19,52.599998474121094,52.599998474121094,51.79999923706055,52.20000076293945,20657.0
+2019-03-20,52.0,52.0,51.20000076293945,51.20000076293945,47440.0
+2019-03-21,51.20000076293945,51.79999923706055,51.20000076293945,51.599998474121094,55694.0
+2019-03-24,51.099998474121094,51.599998474121094,50.79999923706055,51.599998474121094,25693.0
+2019-03-25,51.5,51.900001525878906,51.5,51.599998474121094,14798.0
+2019-03-26,52.0,53.599998474121094,51.5,52.70000076293945,148580.0
+2019-03-27,53.0,56.0,52.79999923706055,53.599998474121094,371113.0
+2019-03-28,54.099998474121094,54.79999923706055,53.79999923706055,54.79999923706055,73242.0
+2019-03-31,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2019-04-01,53.599998474121094,54.5,53.20000076293945,54.5,41632.0
+2019-04-02,54.29999923706055,55.900001525878906,54.0,55.29999923706055,146863.0
+2019-04-03,55.5,55.900001525878906,54.79999923706055,55.79999923706055,79127.0
+2019-04-04,55.79999923706055,55.79999923706055,54.79999923706055,54.79999923706055,81928.0
+2019-04-07,54.900001525878906,55.0,54.900001525878906,55.0,10427.0
+2019-04-08,54.79999923706055,54.900001525878906,53.79999923706055,54.20000076293945,71548.0
+2019-04-09,54.099998474121094,54.79999923706055,54.099998474121094,54.70000076293945,30839.0
+2019-04-10,54.400001525878906,56.0,54.400001525878906,55.70000076293945,112121.0
+2019-04-11,56.0,57.900001525878906,56.0,56.70000076293945,167396.0
+2019-04-14,56.5,57.900001525878906,56.5,57.599998474121094,24292.0
+2019-04-15,57.599998474121094,58.79999923706055,57.599998474121094,58.599998474121094,138234.0
+2019-04-16,58.599998474121094,59.400001525878906,58.5,59.0,48030.0
+2019-04-17,59.20000076293945,59.70000076293945,59.20000076293945,59.599998474121094,76986.0
+2019-04-18,59.0,59.0,58.20000076293945,58.400001525878906,54289.0
+2019-04-21,58.0,59.20000076293945,57.900001525878906,58.099998474121094,39717.0
+2019-04-22,58.0,58.099998474121094,57.20000076293945,57.20000076293945,36449.0
+2019-04-23,57.79999923706055,58.0,57.20000076293945,58.0,22606.0
+2019-04-24,57.70000076293945,57.79999923706055,57.0,57.79999923706055,38566.0
+2019-04-25,57.5,58.900001525878906,57.20000076293945,58.900001525878906,40704.0
+2019-04-28,59.0,59.5,59.0,59.0,18795.0
+2019-04-29,59.5,59.5,57.400001525878906,58.5,32909.0
+2019-04-30,58.5,59.5,58.400001525878906,59.0,181102.0
+2019-05-01,58.29999923706055,58.5,57.900001525878906,58.5,45727.0
+2019-05-02,58.900001525878906,59.0,57.900001525878906,59.0,19366.0
+2019-05-05,58.5,58.599998474121094,55.900001525878906,55.900001525878906,114596.0
+2019-05-06,54.79999923706055,54.79999923706055,52.5,53.400001525878906,180744.0
+2019-05-07,53.79999923706055,55.0,53.79999923706055,54.79999923706055,84836.0
+2019-05-08,54.29999923706055,54.900001525878906,53.79999923706055,54.70000076293945,48193.0
+2019-05-09,54.29999923706055,54.5,54.0,54.5,32833.0
+2019-05-12,54.0,54.0,52.599998474121094,53.29999923706055,39072.0
+2019-05-13,52.0,52.70000076293945,51.099998474121094,52.70000076293945,51510.0
+2019-05-14,52.70000076293945,53.5,50.099998474121094,51.0,56994.0
+2019-05-15,53.0,54.0,52.20000076293945,53.5,80724.0
+2019-05-16,53.79999923706055,54.70000076293945,53.599998474121094,54.0,13024.0
+2019-05-19,54.0,54.0,53.0,53.099998474121094,17813.0
+2019-05-20,53.0,53.099998474121094,51.599998474121094,52.5,17626.0
+2019-05-21,53.0,53.0,51.79999923706055,51.900001525878906,64658.0
+2019-05-22,53.0,53.0,52.0,52.0,36802.0
+2019-05-23,51.900001525878906,51.900001525878906,50.70000076293945,50.70000076293945,30283.0
+2019-05-26,50.5,51.79999923706055,50.5,51.79999923706055,59079.0
+2019-05-27,51.900001525878906,53.0,51.400001525878906,52.5,62613.0
+2019-05-28,53.400001525878906,53.5,53.0,53.5,294454.0
+2019-05-29,53.400001525878906,53.400001525878906,52.599998474121094,53.0,41732.0
+2019-05-30,52.900001525878906,54.0,52.900001525878906,53.79999923706055,69853.0
+2019-06-02,52.900001525878906,54.0,52.900001525878906,53.79999923706055,69853.0
+2019-06-03,52.900001525878906,54.0,52.900001525878906,53.79999923706055,69853.0
+2019-06-04,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2019-06-05,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2019-06-06,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2019-06-09,54.0,54.20000076293945,54.0,54.20000076293945,25505.0
+2019-06-10,53.5,54.70000076293945,53.5,54.0,111596.0
+2019-06-11,54.70000076293945,55.099998474121094,54.099998474121094,55.0,74851.0
+2019-06-12,55.099998474121094,55.29999923706055,53.900001525878906,54.79999923706055,68038.0
+2019-06-13,54.0,54.400001525878906,54.0,54.29999923706055,17250.0
+2019-06-16,54.70000076293945,54.70000076293945,53.599998474121094,54.0,25763.0
+2019-06-17,53.900001525878906,54.79999923706055,53.900001525878906,54.70000076293945,21849.0
+2019-06-18,54.79999923706055,54.900001525878906,54.5,54.70000076293945,22965.0
+2019-06-19,54.900001525878906,57.5,54.70000076293945,55.599998474121094,153585.0
+2019-06-20,55.20000076293945,56.099998474121094,54.70000076293945,55.599998474121094,143167.0
+2019-06-23,55.20000076293945,55.79999923706055,54.5,55.70000076293945,8423.0
+2019-06-24,55.79999923706055,55.79999923706055,54.5,55.400001525878906,10824.0
+2019-06-25,55.20000076293945,55.20000076293945,54.900001525878906,54.900001525878906,3469.0
+2019-06-26,55.400001525878906,55.79999923706055,55.400001525878906,55.70000076293945,16214.0
+2019-06-27,56.0,56.5,55.0,56.5,15888.0
+2019-06-30,56.5,56.5,56.5,56.5,5880.0
+2019-07-01,56.0,57.5,56.0,57.5,33024.0
+2019-07-02,57.0,58.900001525878906,57.0,58.70000076293945,100065.0
+2019-07-03,59.0,59.0,58.29999923706055,58.29999923706055,8229.0
+2019-07-04,58.20000076293945,58.29999923706055,57.400001525878906,57.400001525878906,44363.0
+2019-07-07,58.0,58.0,57.400001525878906,57.70000076293945,7482.0
+2019-07-08,57.70000076293945,57.70000076293945,55.0,55.0,17746.0
+2019-07-09,56.70000076293945,57.099998474121094,56.29999923706055,56.599998474121094,237466.0
+2019-07-10,56.70000076293945,56.70000076293945,56.099998474121094,56.5,14016.0
+2019-07-11,57.5,57.5,56.400001525878906,57.0,53007.0
+2019-07-14,56.900001525878906,57.5,56.900001525878906,57.20000076293945,68479.0
+2019-07-15,57.0,57.0,56.79999923706055,56.900001525878906,27110.0
+2019-07-16,57.0,57.29999923706055,56.79999923706055,57.0,41379.0
+2019-07-17,57.29999923706055,57.599998474121094,57.20000076293945,57.29999923706055,48297.0
+2019-07-18,57.099998474121094,57.400001525878906,56.79999923706055,56.900001525878906,31069.0
+2019-07-21,56.900001525878906,57.0,56.5,57.0,34258.0
+2019-07-22,56.599998474121094,57.29999923706055,56.599998474121094,56.70000076293945,24483.0
+2019-07-23,56.70000076293945,57.29999923706055,56.70000076293945,57.0,16478.0
+2019-07-24,57.0,57.0,56.900001525878906,56.900001525878906,17484.0
+2019-07-25,56.599998474121094,57.099998474121094,56.599998474121094,56.599998474121094,27015.0
+2019-07-28,56.599998474121094,57.0,56.5,56.79999923706055,20837.0
+2019-07-29,56.79999923706055,56.79999923706055,56.099998474121094,56.20000076293945,30291.0
+2019-07-30,55.099998474121094,55.099998474121094,53.79999923706055,54.20000076293945,302211.0
+2019-07-31,54.5,54.5,53.70000076293945,53.79999923706055,28218.0
+2019-08-01,53.79999923706055,53.79999923706055,51.79999923706055,52.099998474121094,138110.0
+2019-08-04,52.0,52.599998474121094,51.599998474121094,52.599998474121094,31145.0
+2019-08-05,52.599998474121094,52.599998474121094,52.0,52.20000076293945,25782.0
+2019-08-06,51.900001525878906,53.0,51.900001525878906,52.5,23454.0
+2019-08-07,52.599998474121094,53.0,52.599998474121094,52.900001525878906,14117.0
+2019-08-08,52.900001525878906,53.0,52.5,53.0,26709.0
+2019-08-11,53.0,53.0,53.0,53.0,0.0
+2019-08-12,53.0,53.0,53.0,53.0,0.0
+2019-08-13,53.0,53.0,53.0,53.0,0.0
+2019-08-14,53.0,53.0,53.0,53.0,0.0
+2019-08-15,53.0,53.0,53.0,53.0,0.0
+2019-08-18,53.0,53.0,52.29999923706055,52.599998474121094,13083.0
+2019-08-19,52.5,53.0,52.29999923706055,53.0,39706.0
+2019-08-20,53.0,53.5,53.0,53.5,47159.0
+2019-08-21,53.0,53.099998474121094,52.400001525878906,52.400001525878906,202416.0
+2019-08-22,52.400001525878906,52.5,51.900001525878906,52.20000076293945,98038.0
+2019-08-25,51.900001525878906,52.400001525878906,51.70000076293945,51.900001525878906,36315.0
+2019-08-26,51.099998474121094,52.5,51.099998474121094,52.5,63352.0
+2019-08-27,53.0,53.0,51.400001525878906,51.400001525878906,259035.0
+2019-08-28,51.599998474121094,51.599998474121094,51.0,51.0,45804.0
+2019-08-29,51.20000076293945,51.20000076293945,50.29999923706055,51.0,55339.0
+2019-09-01,50.29999923706055,50.29999923706055,49.79999923706055,49.849998474121094,51154.0
+2019-09-02,49.70000076293945,50.70000076293945,49.5,50.0,60312.0
+2019-09-03,50.20000076293945,51.0,50.0,51.0,76379.0
+2019-09-04,51.5,52.400001525878906,51.5,52.0,47632.0
+2019-09-05,52.5,52.79999923706055,50.0,52.79999923706055,92807.0
+2019-09-08,52.20000076293945,52.79999923706055,52.0,52.0,168341.0
+2019-09-09,51.900001525878906,52.0,50.79999923706055,51.0,170273.0
+2019-09-10,51.0,51.20000076293945,50.5,50.599998474121094,48547.0
+2019-09-11,50.5,50.5,49.599998474121094,49.79999923706055,111475.0
+2019-09-12,50.0,51.099998474121094,50.0,50.70000076293945,20116.0
+2019-09-15,50.0,50.599998474121094,50.0,50.5,34565.0
+2019-09-16,51.099998474121094,51.400001525878906,50.29999923706055,51.400001525878906,75100.0
+2019-09-17,50.79999923706055,51.29999923706055,50.79999923706055,51.099998474121094,21925.0
+2019-09-18,51.0,51.400001525878906,50.400001525878906,51.099998474121094,26800.0
+2019-09-19,51.20000076293945,52.099998474121094,51.20000076293945,52.099998474121094,233003.0
+2019-09-22,52.0,52.0,50.900001525878906,50.900001525878906,96811.0
+2019-09-24,51.099998474121094,51.29999923706055,50.5,51.099998474121094,123700.0
+2019-09-25,51.0,52.29999923706055,51.0,52.0,94841.0
+2019-09-26,52.29999923706055,52.5,52.099998474121094,52.29999923706055,43289.0
+2019-09-29,52.20000076293945,53.20000076293945,52.099998474121094,52.5,159441.0
+2019-09-30,52.29999923706055,52.79999923706055,52.0,52.20000076293945,66665.0
+2019-10-01,52.0,52.400001525878906,51.79999923706055,52.099998474121094,98281.0
+2019-10-02,52.0,52.0,51.400001525878906,51.5,52915.0
+2019-10-03,51.5,52.0,51.29999923706055,51.599998474121094,361141.0
+2019-10-06,52.400001525878906,52.400001525878906,51.79999923706055,51.900001525878906,75420.0
+2019-10-07,52.20000076293945,52.20000076293945,50.900001525878906,51.5,118341.0
+2019-10-08,51.20000076293945,51.70000076293945,50.599998474121094,51.70000076293945,35417.0
+2019-10-09,51.20000076293945,51.20000076293945,50.900001525878906,51.20000076293945,12101.0
+2019-10-10,51.0,52.0,50.70000076293945,52.0,113961.0
+2019-10-13,51.400001525878906,51.599998474121094,50.5,50.5,147180.0
+2019-10-14,50.5,50.599998474121094,50.099998474121094,50.599998474121094,11124.0
+2019-10-15,50.20000076293945,50.400001525878906,49.0,50.400001525878906,40242.0
+2019-10-16,50.400001525878906,50.400001525878906,50.20000076293945,50.20000076293945,17517.0
+2019-10-17,50.0,50.20000076293945,49.400001525878906,49.900001525878906,68613.0
+2019-10-20,50.0,50.599998474121094,49.900001525878906,50.5,135926.0
+2019-10-21,50.5,50.5,49.900001525878906,50.5,60403.0
+2019-10-22,50.5,51.0,50.099998474121094,51.0,115507.0
+2019-10-23,50.900001525878906,51.0,50.29999923706055,50.400001525878906,31675.0
+2019-10-24,50.79999923706055,50.79999923706055,50.29999923706055,50.29999923706055,61938.0
+2019-10-27,50.20000076293945,50.400001525878906,50.099998474121094,50.29999923706055,16369.0
+2019-10-28,50.29999923706055,50.29999923706055,49.79999923706055,50.0,115013.0
+2019-10-29,49.599998474121094,49.599998474121094,48.54999923706055,49.54999923706055,56526.0
+2019-10-30,48.79999923706055,49.349998474121094,48.79999923706055,49.099998474121094,642292.0
+2019-10-31,49.0,49.20000076293945,48.599998474121094,48.599998474121094,10391.0
+2019-11-03,48.54999923706055,48.54999923706055,48.0,48.0,23233.0
+2019-11-04,48.099998474121094,49.20000076293945,48.0,49.20000076293945,26879.0
+2019-11-05,49.20000076293945,50.79999923706055,49.20000076293945,50.70000076293945,178431.0
+2019-11-06,50.20000076293945,51.0,50.20000076293945,51.0,44291.0
+2019-11-07,51.0,51.0,50.5,50.599998474121094,65905.0
+2019-11-10,50.5,50.900001525878906,50.5,50.5,23820.0
+2019-11-11,50.5,51.099998474121094,50.099998474121094,50.900001525878906,53312.0
+2019-11-12,50.79999923706055,51.0,50.599998474121094,50.599998474121094,19135.0
+2019-11-13,51.0,51.0,50.0,50.0,58187.0
+2019-11-14,50.0,50.099998474121094,50.0,50.0,24497.0
+2019-11-17,50.0,50.5,49.849998474121094,50.0,10749.0
+2019-11-18,49.54999923706055,50.5,49.54999923706055,50.29999923706055,18396.0
+2019-11-19,50.5,50.70000076293945,50.20000076293945,50.5,14314.0
+2019-11-20,50.5,51.29999923706055,50.400001525878906,51.0,41793.0
+2019-11-21,51.20000076293945,51.29999923706055,50.5,50.79999923706055,37407.0
+2019-11-24,50.29999923706055,51.599998474121094,50.29999923706055,50.900001525878906,69769.0
+2019-11-25,50.29999923706055,51.20000076293945,50.29999923706055,51.20000076293945,24292.0
+2019-11-26,51.20000076293945,51.79999923706055,50.099998474121094,51.79999923706055,54516.0
+2019-11-27,51.0,51.20000076293945,51.0,51.20000076293945,16445.0
+2019-11-28,51.0,52.599998474121094,51.0,52.5,84863.0
+2019-12-01,52.5,54.0,52.099998474121094,54.0,67605.0
+2019-12-02,53.79999923706055,54.0,52.0,52.5,62130.0
+2019-12-03,52.5,53.29999923706055,52.20000076293945,53.29999923706055,37637.0
+2019-12-04,53.29999923706055,53.900001525878906,53.0,53.5,36796.0
+2019-12-05,52.900001525878906,53.5,52.70000076293945,53.20000076293945,16975.0
+2019-12-08,53.5,54.400001525878906,53.5,54.099998474121094,34184.0
+2019-12-09,54.20000076293945,54.20000076293945,53.400001525878906,53.5,91508.0
+2019-12-10,53.20000076293945,53.599998474121094,53.099998474121094,53.599998474121094,22045.0
+2019-12-11,53.599998474121094,53.599998474121094,53.099998474121094,53.5,17139.0
+2019-12-12,53.29999923706055,53.400001525878906,53.0,53.0,15951.0
+2019-12-15,52.599998474121094,52.70000076293945,52.29999923706055,52.400001525878906,10464.0
+2019-12-16,52.400001525878906,52.599998474121094,52.20000076293945,52.5,77981.0
+2019-12-17,52.5,52.5,51.599998474121094,51.599998474121094,30551.0
+2019-12-18,52.20000076293945,52.29999923706055,51.599998474121094,51.599998474121094,74007.0
+2019-12-19,51.79999923706055,52.400001525878906,51.5,52.0,57824.0
+2019-12-22,52.0,52.0,51.5,51.599998474121094,65543.0
+2019-12-23,51.79999923706055,52.400001525878906,51.599998474121094,52.20000076293945,96880.0
+2019-12-24,52.099998474121094,52.900001525878906,52.099998474121094,52.5,196831.0
+2019-12-25,52.599998474121094,52.900001525878906,52.400001525878906,52.599998474121094,44637.0
+2019-12-26,52.5,53.599998474121094,52.5,53.599998474121094,106706.0
+2019-12-29,54.0,54.5,53.79999923706055,54.099998474121094,85889.0
+2019-12-30,54.900001525878906,54.900001525878906,53.20000076293945,53.20000076293945,108968.0
+2019-12-31,52.5,54.0,52.5,53.70000076293945,75887.0
+2020-01-01,53.70000076293945,53.79999923706055,53.20000076293945,53.5,32299.0
+2020-01-02,53.400001525878906,53.5,53.099998474121094,53.099998474121094,42910.0
+2020-01-05,52.20000076293945,52.79999923706055,52.20000076293945,52.5,33285.0
+2020-01-06,52.29999923706055,52.29999923706055,51.5,51.5,67957.0
+2020-01-07,51.70000076293945,52.400001525878906,51.70000076293945,51.900001525878906,110283.0
+2020-01-08,51.70000076293945,51.79999923706055,50.900001525878906,51.20000076293945,52846.0
+2020-01-09,51.70000076293945,52.599998474121094,51.70000076293945,52.099998474121094,69391.0
+2020-01-12,52.400001525878906,52.79999923706055,52.400001525878906,52.70000076293945,66087.0
+2020-01-13,52.70000076293945,53.099998474121094,52.5,52.70000076293945,153669.0
+2020-01-14,53.0,53.400001525878906,52.20000076293945,52.20000076293945,283738.0
+2020-01-15,52.5,52.599998474121094,52.099998474121094,52.099998474121094,149587.0
+2020-01-16,52.099998474121094,52.20000076293945,51.79999923706055,51.900001525878906,116874.0
+2020-01-19,52.29999923706055,53.29999923706055,51.900001525878906,52.400001525878906,172108.0
+2020-01-20,52.599998474121094,53.099998474121094,52.20000076293945,52.29999923706055,179346.0
+2020-01-21,52.29999923706055,52.5,52.0,52.20000076293945,110552.0
+2020-01-22,52.20000076293945,52.5,52.099998474121094,52.20000076293945,54232.0
+2020-01-23,52.29999923706055,52.29999923706055,51.900001525878906,52.0,75557.0
+2020-01-26,51.900001525878906,52.20000076293945,51.79999923706055,52.20000076293945,23042.0
+2020-01-27,52.29999923706055,52.29999923706055,51.400001525878906,51.599998474121094,53599.0
+2020-01-28,51.5,51.5,51.0,51.5,67539.0
+2020-01-29,51.400001525878906,51.79999923706055,51.20000076293945,51.20000076293945,22950.0
+2020-01-30,51.5,51.5,50.900001525878906,51.20000076293945,77707.0
+2020-02-02,50.20000076293945,51.0,50.20000076293945,50.5,78927.0
+2020-02-03,50.79999923706055,50.79999923706055,50.0,50.79999923706055,56148.0
+2020-02-04,51.099998474121094,51.099998474121094,50.20000076293945,50.900001525878906,55151.0
+2020-02-05,50.79999923706055,50.79999923706055,50.400001525878906,50.400001525878906,30409.0
+2020-02-06,50.70000076293945,50.70000076293945,49.79999923706055,49.79999923706055,52146.0
+2020-02-09,49.900001525878906,50.099998474121094,49.5,49.900001525878906,28988.0
+2020-02-10,50.0,51.0,49.79999923706055,50.5,122316.0
+2020-02-11,50.5,50.5,49.650001525878906,49.79999923706055,78960.0
+2020-02-12,49.70000076293945,49.70000076293945,49.5,49.599998474121094,21949.0
+2020-02-13,49.599998474121094,49.599998474121094,49.04999923706055,49.150001525878906,20644.0
+2020-02-16,49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0.0
+2020-02-17,49.599998474121094,49.75,49.20000076293945,49.400001525878906,53440.0
+2020-02-18,49.650001525878906,49.70000076293945,49.400001525878906,49.70000076293945,17769.0
+2020-02-19,49.849998474121094,50.20000076293945,49.650001525878906,50.0,29979.0
+2020-02-20,50.20000076293945,50.599998474121094,50.099998474121094,50.099998474121094,60218.0
+2020-02-23,50.400001525878906,50.400001525878906,50.0,50.20000076293945,16480.0
+2020-02-24,50.0,50.0,48.0,48.79999923706055,82932.0
+2020-02-25,48.79999923706055,48.95000076293945,48.45000076293945,48.849998474121094,42705.0
+2020-02-26,48.5,48.75,47.5,47.5,152801.0
+2020-02-27,47.45000076293945,47.75,47.0,47.20000076293945,67856.0
+2020-03-01,47.0,47.20000076293945,46.45000076293945,47.0,188249.0
+2020-03-02,47.400001525878906,49.0,47.400001525878906,48.04999923706055,111732.0
+2020-03-03,48.5,49.0,48.0,48.349998474121094,77951.0
+2020-03-04,48.0,49.099998474121094,47.79999923706055,48.900001525878906,53759.0
+2020-03-05,49.5,50.0,49.45000076293945,49.599998474121094,84186.0
+2020-03-08,48.0,48.0,46.0,46.70000076293945,170924.0
+2020-03-09,45.0,45.0,42.099998474121094,42.54999923706055,130426.0
+2020-03-10,45.0,46.79999923706055,43.95000076293945,46.79999923706055,108538.0
+2020-03-11,46.79999923706055,46.849998474121094,43.849998474121094,44.5,99472.0
+2020-03-12,42.900001525878906,44.0,42.900001525878906,43.29999923706055,367924.0
+2020-03-15,44.0,44.0,42.54999923706055,43.099998474121094,92553.0
+2020-03-16,41.5,41.70000076293945,41.0,41.0,869140.0
+2020-03-17,41.0,42.099998474121094,40.79999923706055,41.95000076293945,72943.0
+2020-03-18,41.5,42.599998474121094,41.5,42.0,63954.0
+2020-03-19,42.0,43.45000076293945,41.95000076293945,43.45000076293945,94592.0
+2020-03-22,42.0,43.099998474121094,42.0,43.099998474121094,32436.0
+2020-03-23,43.099998474121094,43.099998474121094,41.0,41.04999923706055,155605.0
+2020-03-24,41.900001525878906,42.0,41.45000076293945,41.5,161317.0
+2020-03-25,42.0,42.20000076293945,40.29999923706055,41.0,114576.0
+2020-03-26,41.45000076293945,41.45000076293945,41.099998474121094,41.25,131220.0
+2020-03-29,41.20000076293945,41.650001525878906,41.04999923706055,41.25,45573.0
+2020-03-30,41.29999923706055,41.5,41.25,41.349998474121094,40220.0
+2020-03-31,41.75,42.349998474121094,41.75,42.349998474121094,52367.0
+2020-04-01,42.900001525878906,43.5,42.45000076293945,43.0,52292.0
+2020-04-02,43.29999923706055,43.5,42.79999923706055,42.900001525878906,91723.0
+2020-04-05,44.0,44.0,42.79999923706055,42.900001525878906,166339.0
+2020-04-06,43.0,43.29999923706055,43.0,43.29999923706055,286396.0
+2020-04-07,43.29999923706055,44.54999923706055,43.04999923706055,44.150001525878906,133440.0
+2020-04-08,44.25,47.099998474121094,44.150001525878906,45.349998474121094,233459.0
+2020-04-09,45.400001525878906,47.099998474121094,45.20000076293945,46.0,152088.0
+2020-04-12,46.0,46.0,44.5,45.0,55364.0
+2020-04-13,45.0,45.45000076293945,44.20000076293945,44.20000076293945,42981.0
+2020-04-14,44.45000076293945,44.45000076293945,43.0,43.400001525878906,231821.0
+2020-04-15,43.400001525878906,43.400001525878906,42.20000076293945,42.54999923706055,158811.0
+2020-04-16,42.599998474121094,42.900001525878906,42.099998474121094,42.099998474121094,85339.0
+2020-04-19,42.849998474121094,42.849998474121094,42.0,42.75,85239.0
+2020-04-20,42.75,42.75,41.900001525878906,42.45000076293945,88366.0
+2020-04-21,41.400001525878906,41.75,40.599998474121094,41.349998474121094,93500.0
+2020-04-22,41.349998474121094,42.400001525878906,41.349998474121094,42.099998474121094,95415.0
+2020-04-23,42.25,43.29999923706055,42.25,43.0,80653.0
+2020-04-26,43.79999923706055,43.849998474121094,43.099998474121094,43.599998474121094,175838.0
+2020-04-27,43.900001525878906,44.0,43.54999923706055,43.599998474121094,253016.0
+2020-04-28,43.5,44.0,43.349998474121094,43.79999923706055,125991.0
+2020-04-29,43.79999923706055,44.599998474121094,43.79999923706055,44.099998474121094,175075.0
+2020-04-30,44.400001525878906,45.599998474121094,44.400001525878906,44.849998474121094,479527.0
+2020-05-03,41.5,42.0,40.5,41.25,256469.0
+2020-05-04,41.25,43.79999923706055,40.099998474121094,42.099998474121094,361688.0
+2020-05-05,42.79999923706055,43.5,42.29999923706055,42.54999923706055,158899.0
+2020-05-06,42.95000076293945,43.0,42.0,42.099998474121094,149375.0
+2020-05-07,42.099998474121094,42.25,42.0,42.0,130383.0
+2020-05-10,42.04999923706055,42.04999923706055,40.900001525878906,41.0,216971.0
+2020-05-11,40.0,41.099998474121094,38.5,40.5,158636.0
+2020-05-12,40.70000076293945,40.900001525878906,39.900001525878906,39.900001525878906,138695.0
+2020-05-13,40.04999923706055,40.5,40.04999923706055,40.29999923706055,65920.0
+2020-05-14,40.650001525878906,40.650001525878906,39.79999923706055,39.79999923706055,179598.0
+2020-05-17,40.599998474121094,41.20000076293945,40.0,40.900001525878906,338160.0
+2020-05-18,41.5,41.5,41.099998474121094,41.20000076293945,176328.0
+2020-05-19,41.400001525878906,41.75,41.349998474121094,41.70000076293945,224253.0
+2020-05-20,41.900001525878906,43.0,41.900001525878906,42.900001525878906,542265.0
+2020-05-21,43.0,43.20000076293945,42.20000076293945,42.95000076293945,358506.0
+2020-05-31,43.79999923706055,44.099998474121094,43.099998474121094,43.650001525878906,456132.0
+2020-06-01,43.599998474121094,43.599998474121094,43.0,43.099998474121094,338976.0
+2020-06-02,43.20000076293945,43.5,43.150001525878906,43.25,219773.0
+2020-06-03,43.29999923706055,44.29999923706055,43.0,43.0,392060.0
+2020-06-04,43.0,43.0,42.5,42.650001525878906,139280.0
+2020-06-07,42.70000076293945,42.79999923706055,42.54999923706055,42.75,99330.0
+2020-06-08,43.0,43.400001525878906,42.75,43.0,159914.0
+2020-06-09,43.04999923706055,43.70000076293945,42.95000076293945,43.349998474121094,318227.0
+2020-06-10,43.5,43.650001525878906,42.599998474121094,42.75,664184.0
+2020-06-11,42.900001525878906,42.900001525878906,42.25,42.5,219247.0
+2020-06-14,42.0,43.099998474121094,42.0,42.5,293209.0
+2020-06-15,42.70000076293945,42.849998474121094,42.0,42.20000076293945,342519.0
+2020-06-16,42.400001525878906,43.349998474121094,42.400001525878906,43.20000076293945,506544.0
+2020-06-17,43.400001525878906,43.79999923706055,42.599998474121094,43.0,609417.0
+2020-06-18,43.099998474121094,44.25,42.900001525878906,44.0,798028.0
+2020-06-21,44.75,45.29999923706055,44.20000076293945,45.0,937397.0
+2020-06-22,45.0,45.5,43.70000076293945,43.900001525878906,712815.0
+2020-06-23,44.0,44.400001525878906,43.5,44.0,402079.0
+2020-06-24,44.400001525878906,45.04999923706055,44.04999923706055,44.70000076293945,485524.0
+2020-06-25,44.5,45.5,44.25,45.150001525878906,728502.0
+2020-06-28,45.45000076293945,45.900001525878906,45.20000076293945,45.25,457804.0
+2020-06-29,45.20000076293945,45.29999923706055,44.849998474121094,45.04999923706055,213736.0
+2020-06-30,45.04999923706055,45.25,44.849998474121094,44.900001525878906,223435.0
+2020-07-01,44.900001525878906,45.400001525878906,44.5,44.79999923706055,184532.0
+2020-07-02,45.099998474121094,45.400001525878906,44.650001525878906,44.650001525878906,174200.0
+2020-07-05,44.650001525878906,45.099998474121094,44.599998474121094,44.79999923706055,210146.0
+2020-07-06,44.79999923706055,45.0,44.599998474121094,44.75,222711.0
+2020-07-07,44.70000076293945,44.70000076293945,44.29999923706055,44.45000076293945,199112.0
+2020-07-08,44.5,44.5,44.04999923706055,44.150001525878906,187336.0
+2020-07-09,44.25,44.54999923706055,44.20000076293945,44.25,151483.0
+2020-07-12,44.349998474121094,45.150001525878906,44.349998474121094,45.0,364940.0
+2020-07-13,45.099998474121094,45.599998474121094,44.95000076293945,45.099998474121094,447359.0
+2020-07-14,45.150001525878906,45.150001525878906,44.29999923706055,44.650001525878906,120395.0
+2020-07-15,44.650001525878906,45.0,44.349998474121094,45.0,150243.0
+2020-07-16,45.04999923706055,45.04999923706055,44.54999923706055,44.54999923706055,172167.0
+2020-07-19,44.54999923706055,44.95000076293945,44.5,44.79999923706055,278317.0
+2020-07-20,44.75,44.75,42.849998474121094,43.5,300390.0
+2020-07-21,44.0,44.0,43.54999923706055,44.0,97909.0
+2020-07-22,44.0,44.599998474121094,43.849998474121094,44.25,287703.0
+2020-07-23,44.349998474121094,44.5,44.20000076293945,44.29999923706055,126728.0
+2020-07-26,44.25,44.900001525878906,43.95000076293945,44.25,222011.0
+2020-07-27,44.29999923706055,44.650001525878906,44.25,44.54999923706055,93978.0
+2020-07-28,44.5,44.54999923706055,44.29999923706055,44.5,123036.0
+2020-08-05,44.599998474121094,45.25,44.599998474121094,45.25,332204.0
+2020-08-06,45.29999923706055,47.25,45.29999923706055,47.099998474121094,970339.0
+2020-08-09,47.099998474121094,49.20000076293945,46.900001525878906,48.54999923706055,990330.0
+2020-08-10,48.900001525878906,48.900001525878906,48.099998474121094,48.20000076293945,394819.0
+2020-08-11,47.0,47.45000076293945,46.70000076293945,47.45000076293945,930452.0
+2020-08-12,47.45000076293945,48.0,47.25,47.79999923706055,600995.0
+2020-08-13,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2020-08-16,47.5,48.900001525878906,47.400001525878906,48.5,441232.0
+2020-08-17,48.599998474121094,48.79999923706055,47.29999923706055,48.5,498038.0
+2020-08-18,48.400001525878906,49.29999923706055,48.04999923706055,49.29999923706055,258497.0
+2020-08-19,49.75,51.20000076293945,49.45000076293945,50.099998474121094,648979.0
+2020-08-20,50.20000076293945,50.29999923706055,49.0,50.099998474121094,149958.0
+2020-08-23,50.0,51.5,49.79999923706055,51.0,524017.0
+2020-08-24,51.099998474121094,51.29999923706055,50.79999923706055,51.0,178813.0
+2020-08-25,51.099998474121094,52.29999923706055,51.0,51.599998474121094,466372.0
+2020-08-26,51.099998474121094,52.0,51.0,51.400001525878906,74342.0
+2020-08-27,51.400001525878906,51.79999923706055,50.0,50.70000076293945,152604.0
+2020-08-30,51.0,51.79999923706055,50.900001525878906,51.599998474121094,72484.0
+2020-08-31,51.79999923706055,52.0,51.20000076293945,51.5,100393.0
+2020-09-01,51.29999923706055,51.400001525878906,51.0,51.20000076293945,83013.0
+2020-09-02,50.70000076293945,54.0,50.599998474121094,52.79999923706055,476385.0
+2020-09-03,52.79999923706055,53.79999923706055,52.099998474121094,53.0,138292.0
+2020-09-06,52.79999923706055,53.70000076293945,52.20000076293945,53.5,87398.0
+2020-09-07,53.099998474121094,53.900001525878906,53.0,53.0,111443.0
+2020-09-08,53.5,54.20000076293945,53.0,54.0,163266.0
+2020-09-09,52.70000076293945,53.599998474121094,52.599998474121094,53.099998474121094,137976.0
+2020-09-10,53.099998474121094,53.79999923706055,53.0,53.29999923706055,139499.0
+2020-09-13,53.0,55.0,53.0,54.79999923706055,259808.0
+2020-09-14,56.0,56.0,53.79999923706055,54.70000076293945,190680.0
+2020-09-15,54.70000076293945,55.400001525878906,53.70000076293945,54.70000076293945,627342.0
+2020-09-16,54.70000076293945,54.70000076293945,53.79999923706055,54.20000076293945,85501.0
+2020-09-17,54.0,54.70000076293945,53.900001525878906,54.70000076293945,87722.0
+2020-09-20,55.0,55.0,54.29999923706055,54.599998474121094,27125.0
+2020-09-21,54.0,54.29999923706055,53.599998474121094,54.0,61681.0
+2020-09-22,53.20000076293945,53.79999923706055,53.20000076293945,53.29999923706055,41184.0
+2020-09-24,53.29999923706055,53.5,53.099998474121094,53.400001525878906,13585.0
+2020-09-27,53.5,53.5,53.099998474121094,53.20000076293945,44634.0
+2020-09-28,53.5,54.20000076293945,53.5,54.099998474121094,76800.0
+2020-09-29,54.0,54.20000076293945,53.599998474121094,53.79999923706055,84359.0
+2020-09-30,53.70000076293945,53.79999923706055,53.5,53.79999923706055,19724.0
+2020-10-01,53.79999923706055,54.0,53.5,53.5,37725.0
+2020-10-04,53.400001525878906,53.5,53.099998474121094,53.099998474121094,21340.0
+2020-10-05,53.0,53.0,52.5,52.70000076293945,135717.0
+2020-10-06,53.0,53.5,53.0,53.5,27980.0
+2020-10-07,53.29999923706055,54.20000076293945,53.20000076293945,53.29999923706055,81808.0
+2020-10-08,53.29999923706055,55.0,53.20000076293945,54.20000076293945,260528.0
+2020-10-11,55.0,58.5,54.400001525878906,57.099998474121094,647076.0
+2020-10-12,57.70000076293945,57.70000076293945,56.599998474121094,56.79999923706055,164058.0
+2020-10-13,56.79999923706055,57.0,56.099998474121094,57.0,45591.0
+2020-10-14,57.0,57.400001525878906,57.0,57.0,39543.0
+2020-10-15,56.900001525878906,56.900001525878906,56.0,56.400001525878906,18850.0
+2020-10-18,56.900001525878906,57.0,56.099998474121094,56.400001525878906,23498.0
+2020-10-19,56.400001525878906,56.70000076293945,56.20000076293945,56.70000076293945,35625.0
+2020-10-20,56.70000076293945,62.29999923706055,56.0,62.29999923706055,623426.0
+2020-10-21,61.20000076293945,65.9000015258789,60.29999923706055,62.0,874784.0
+2020-10-22,62.0,64.5,60.900001525878906,62.5,425359.0
+2020-10-25,62.5,63.29999923706055,56.29999923706055,56.29999923706055,141880.0
+2020-10-26,55.099998474121094,58.0,51.900001525878906,53.900001525878906,324492.0
+2020-10-27,54.0,54.0,51.70000076293945,52.20000076293945,292138.0
+2020-10-28,52.5,52.5,50.5,50.5,218929.0
+2020-10-29,50.0,50.099998474121094,48.099998474121094,48.29999923706055,189248.0
+2020-11-01,48.79999923706055,49.599998474121094,48.599998474121094,48.599998474121094,74812.0
+2020-11-02,48.599998474121094,50.599998474121094,48.599998474121094,50.20000076293945,57689.0
+2020-11-03,50.5,51.599998474121094,50.0,50.0,106628.0
+2020-11-04,51.29999923706055,52.099998474121094,50.099998474121094,51.70000076293945,107594.0
+2020-11-05,51.29999923706055,52.20000076293945,51.0,51.29999923706055,44184.0
+2020-11-08,50.5,51.79999923706055,50.5,51.70000076293945,29225.0
+2020-11-09,52.0,54.400001525878906,51.900001525878906,53.5,163032.0
+2020-11-10,54.79999923706055,56.0,53.900001525878906,55.0,236703.0
+2020-11-11,55.0,56.29999923706055,54.5,55.20000076293945,104724.0
+2020-11-12,54.400001525878906,55.20000076293945,54.20000076293945,55.20000076293945,53370.0
+2020-11-15,55.20000076293945,57.0,55.20000076293945,56.599998474121094,183710.0
+2020-11-16,56.900001525878906,56.900001525878906,55.70000076293945,56.20000076293945,56285.0
+2020-11-17,56.099998474121094,56.599998474121094,56.099998474121094,56.29999923706055,55644.0
+2020-11-18,56.099998474121094,59.79999923706055,55.900001525878906,58.20000076293945,248278.0
+2020-11-19,58.0,58.099998474121094,57.0,57.29999923706055,84981.0
+2020-11-22,57.29999923706055,58.5,57.0,57.0,72640.0
+2020-11-23,57.20000076293945,57.29999923706055,56.900001525878906,57.20000076293945,27059.0
+2020-11-24,57.20000076293945,58.5,57.099998474121094,58.0,61120.0
+2020-11-25,58.599998474121094,61.400001525878906,58.5,59.79999923706055,346019.0
+2020-11-26,56.900001525878906,59.70000076293945,56.900001525878906,58.20000076293945,92373.0
+2020-11-29,58.5,60.099998474121094,58.5,58.5,67723.0
+2020-11-30,58.70000076293945,58.79999923706055,58.0,58.5,107581.0
+2020-12-01,58.5,58.70000076293945,58.0,58.70000076293945,50027.0
+2020-12-02,58.70000076293945,59.0,57.900001525878906,58.099998474121094,46490.0
+2020-12-03,58.099998474121094,59.0,57.5,58.5,93193.0
+2020-12-06,58.5,58.79999923706055,57.599998474121094,58.79999923706055,67631.0
+2020-12-07,57.5,58.0,57.0,57.900001525878906,97556.0
+2020-12-08,57.900001525878906,57.900001525878906,56.599998474121094,57.20000076293945,45333.0
+2020-12-09,57.099998474121094,57.5,56.79999923706055,57.20000076293945,41685.0
+2020-12-10,57.0,57.20000076293945,56.79999923706055,56.79999923706055,18242.0
+2020-12-13,57.29999923706055,57.29999923706055,56.79999923706055,56.79999923706055,20673.0
+2020-12-14,56.79999923706055,58.0,56.79999923706055,58.0,192117.0
+2020-12-15,58.0,63.79999923706055,57.599998474121094,60.0,1369490.0
+2020-12-16,60.599998474121094,61.099998474121094,59.0,59.20000076293945,868554.0
+2020-12-17,59.20000076293945,60.0,58.099998474121094,58.099998474121094,253134.0
+2020-12-20,58.20000076293945,59.099998474121094,56.0,56.20000076293945,221728.0
+2020-12-21,54.0,55.0,52.900001525878906,54.099998474121094,242676.0
+2020-12-22,54.70000076293945,58.0,54.70000076293945,57.0,422835.0
+2020-12-23,57.400001525878906,59.599998474121094,56.400001525878906,57.79999923706055,477971.0
+2020-12-24,57.79999923706055,59.20000076293945,57.29999923706055,57.5,258267.0
+2020-12-27,58.5,58.5,57.70000076293945,58.0,47573.0
+2020-12-28,60.0,61.29999923706055,59.0,60.0,638491.0
+2020-12-29,60.29999923706055,60.79999923706055,59.0,59.900001525878906,449207.0
+2020-12-30,60.0,63.20000076293945,59.900001525878906,61.5,791307.0
+2020-12-31,61.5,61.5,59.5,59.599998474121094,259067.0
+2021-01-03,59.400001525878906,59.599998474121094,57.79999923706055,58.0,195135.0
+2021-01-04,58.20000076293945,60.0,57.900001525878906,59.5,349204.0
+2021-01-05,60.0,60.0,58.099998474121094,58.29999923706055,117617.0
+2021-01-06,58.5,58.900001525878906,57.900001525878906,58.20000076293945,66925.0
+2021-01-07,58.29999923706055,58.599998474121094,58.099998474121094,58.5,60437.0
+2021-01-10,58.70000076293945,59.20000076293945,58.70000076293945,59.099998474121094,72716.0
+2021-01-11,58.79999923706055,61.0,58.79999923706055,60.5,325512.0
+2021-01-12,60.5,62.0,60.099998474121094,60.79999923706055,349410.0
+2021-01-13,60.79999923706055,61.29999923706055,60.5,61.0,147082.0
+2021-01-14,60.599998474121094,60.599998474121094,60.0,60.599998474121094,91944.0
+2021-01-17,60.5,60.5,59.5,59.900001525878906,86783.0
+2021-01-18,60.0,60.20000076293945,58.5,59.5,106294.0
+2021-01-19,59.900001525878906,59.900001525878906,59.0,59.0,62161.0
+2021-01-20,59.0,59.5,58.5,58.5,52156.0
+2021-01-21,58.79999923706055,60.79999923706055,58.79999923706055,60.0,235759.0
+2021-01-24,59.5,59.900001525878906,58.70000076293945,59.0,131436.0
+2021-01-25,59.099998474121094,59.20000076293945,58.099998474121094,58.20000076293945,68496.0
+2021-01-26,58.29999923706055,59.0,57.20000076293945,58.79999923706055,91059.0
+2021-01-27,58.5,58.5,58.20000076293945,58.400001525878906,26753.0
+2021-01-28,57.5,59.0,57.5,58.29999923706055,53847.0
+2021-01-31,58.5,59.599998474121094,58.0,58.20000076293945,197776.0
+2021-02-01,58.20000076293945,59.29999923706055,57.900001525878906,58.20000076293945,211563.0
+2021-02-02,58.400001525878906,58.900001525878906,57.70000076293945,58.400001525878906,74539.0
+2021-02-03,58.400001525878906,58.400001525878906,56.900001525878906,56.900001525878906,64752.0
+2021-02-04,54.70000076293945,57.0,54.70000076293945,55.5,106371.0
+2021-02-07,56.5,56.79999923706055,56.099998474121094,56.29999923706055,39746.0
+2021-02-08,56.79999923706055,57.599998474121094,56.400001525878906,57.5,116588.0
+2021-02-09,57.5,58.5,57.5,58.29999923706055,74333.0
+2021-02-10,58.29999923706055,58.5,57.79999923706055,57.900001525878906,66780.0
+2021-02-11,58.099998474121094,60.900001525878906,57.900001525878906,59.20000076293945,491989.0
+2021-02-14,58.70000076293945,60.29999923706055,58.5,59.0,227677.0
+2021-02-15,59.400001525878906,59.400001525878906,58.599998474121094,58.599998474121094,149085.0
+2021-02-16,58.70000076293945,59.099998474121094,58.400001525878906,58.70000076293945,88039.0
+2021-02-17,58.79999923706055,60.0,58.70000076293945,58.900001525878906,219826.0
+2021-02-18,58.900001525878906,59.0,58.5,58.5,62792.0
+2021-02-21,59.0,60.70000076293945,59.0,59.900001525878906,258520.0
+2021-02-22,60.599998474121094,61.0,59.900001525878906,60.099998474121094,209188.0
+2021-02-23,60.0,66.0999984741211,60.0,64.19999694824219,1473896.0
+2021-02-24,63.79999923706055,64.19999694824219,59.099998474121094,61.0,957440.0
+2021-02-25,62.0,67.0999984741211,61.79999923706055,67.0999984741211,1666930.0
+2021-02-28,66.80000305175781,71.69999694824219,65.5,65.5999984741211,1251437.0
+2021-03-01,67.9000015258789,69.5999984741211,64.4000015258789,65.9000015258789,634480.0
+2021-03-02,66.30000305175781,66.4000015258789,64.4000015258789,65.0,250487.0
+2021-03-03,65.30000305175781,68.0,65.0,65.4000015258789,336221.0
+2021-03-04,65.5,66.19999694824219,64.30000305175781,64.5999984741211,175080.0
+2021-03-07,65.4000015258789,66.0999984741211,64.19999694824219,65.4000015258789,305557.0
+2021-03-08,65.0,65.0999984741211,64.0,64.19999694824219,207711.0
+2021-03-09,64.4000015258789,64.9000015258789,63.400001525878906,63.5,175459.0
+2021-03-10,63.599998474121094,64.0,63.0,63.099998474121094,187126.0
+2021-03-11,63.099998474121094,63.400001525878906,63.0,63.29999923706055,55576.0
+2021-03-14,63.400001525878906,65.4000015258789,63.400001525878906,64.4000015258789,242673.0
+2021-03-15,64.4000015258789,65.5,64.0,64.9000015258789,154179.0
+2021-03-16,64.9000015258789,65.30000305175781,64.0,64.30000305175781,114373.0
+2021-03-17,64.69999694824219,64.69999694824219,63.70000076293945,63.900001525878906,45047.0
+2021-03-18,63.79999923706055,63.79999923706055,63.5,63.599998474121094,38530.0
+2021-03-21,63.599998474121094,64.5,63.0,63.79999923706055,50281.0
+2021-03-22,63.70000076293945,64.5999984741211,63.70000076293945,64.0,64566.0
+2021-03-23,64.0999984741211,67.5,64.0999984741211,65.0,688595.0
+2021-03-24,65.19999694824219,66.4000015258789,65.0,65.0,200724.0
+2021-03-25,65.19999694824219,65.69999694824219,64.0999984741211,64.4000015258789,78445.0
+2021-03-28,64.0,65.80000305175781,63.900001525878906,65.0,126321.0
+2021-03-29,65.5,65.5999984741211,65.0,65.4000015258789,74812.0
+2021-03-30,65.9000015258789,65.9000015258789,64.5999984741211,64.9000015258789,102096.0
+2021-03-31,65.19999694824219,66.9000015258789,65.0,65.30000305175781,309793.0
+2021-04-01,65.5999984741211,65.69999694824219,65.0999984741211,65.30000305175781,46229.0
+2021-04-04,65.30000305175781,66.4000015258789,65.0,65.5999984741211,115789.0
+2021-04-05,66.0,66.5999984741211,65.5,66.4000015258789,154767.0
+2021-04-06,66.5,66.69999694824219,65.80000305175781,65.80000305175781,142847.0
+2021-04-07,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0
+2021-04-08,66.0999984741211,66.30000305175781,65.19999694824219,65.4000015258789,155575.0
+2021-04-11,65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0.0
+2021-04-12,64.30000305175781,64.5999984741211,63.5,63.599998474121094,109664.0
+2021-04-13,63.599998474121094,64.19999694824219,63.599998474121094,63.900001525878906,39802.0
+2021-04-14,63.79999923706055,64.0,63.5,63.900001525878906,36097.0
+2021-04-15,64.0,64.0,63.5,63.5,75650.0
+2021-04-18,63.79999923706055,63.900001525878906,63.400001525878906,63.5,80760.0
+2021-04-19,63.70000076293945,64.5,63.599998474121094,64.5,110723.0
+2021-04-20,64.80000305175781,65.30000305175781,63.5,63.70000076293945,218483.0
+2021-04-21,64.0999984741211,66.30000305175781,63.70000076293945,63.70000076293945,602979.0
+2021-04-22,64.0,64.5999984741211,63.5,63.900001525878906,250329.0
+2021-04-25,64.0,65.4000015258789,63.79999923706055,64.0,453323.0
+2021-04-26,63.70000076293945,64.0,61.900001525878906,62.29999923706055,262358.0
+2021-04-27,62.29999923706055,62.599998474121094,61.70000076293945,62.0,112980.0
+2021-04-28,62.0,62.400001525878906,61.599998474121094,61.79999923706055,96729.0
+2021-04-29,61.599998474121094,61.599998474121094,60.900001525878906,61.0,242416.0
+2021-05-02,61.400001525878906,62.20000076293945,60.900001525878906,61.20000076293945,239331.0
+2021-05-03,61.400001525878906,62.0,61.400001525878906,61.599998474121094,105188.0
+2021-05-04,61.70000076293945,62.099998474121094,61.599998474121094,61.79999923706055,136643.0
+2021-05-05,62.0,62.0,61.29999923706055,61.29999923706055,45319.0
+2021-05-06,61.29999923706055,61.5,61.0,61.099998474121094,87768.0
+2021-05-09,61.20000076293945,61.400001525878906,60.599998474121094,60.599998474121094,122829.0
+2021-05-10,60.5,60.599998474121094,60.29999923706055,60.5,91557.0
+2021-05-17,60.900001525878906,61.79999923706055,60.900001525878906,61.70000076293945,94795.0
+2021-05-18,62.0,62.099998474121094,61.400001525878906,61.5,92862.0
+2021-05-19,61.29999923706055,61.70000076293945,61.0,61.20000076293945,79164.0
+2021-05-20,61.20000076293945,61.5,60.5,60.5,134129.0
+2021-05-23,60.5,60.5,59.400001525878906,59.79999923706055,321916.0
+2021-05-24,60.0,60.0,59.400001525878906,59.599998474121094,316043.0
+2021-05-25,59.70000076293945,60.400001525878906,59.599998474121094,59.79999923706055,426716.0
+2021-05-26,60.20000076293945,60.400001525878906,59.5,59.79999923706055,420982.0
+2021-05-27,60.0,61.400001525878906,59.79999923706055,61.0,869067.0
+2021-05-30,61.79999923706055,64.0,61.70000076293945,63.79999923706055,1243784.0
+2021-05-31,64.19999694824219,64.5999984741211,63.599998474121094,63.599998474121094,613524.0
+2021-06-01,63.599998474121094,64.80000305175781,63.20000076293945,63.400001525878906,653204.0
+2021-06-02,63.400001525878906,63.79999923706055,61.79999923706055,61.79999923706055,264100.0
+2021-06-03,61.79999923706055,63.400001525878906,61.79999923706055,62.900001525878906,270360.0
+2021-06-06,63.400001525878906,63.400001525878906,62.5,62.900001525878906,162467.0
+2021-06-07,62.900001525878906,63.29999923706055,62.29999923706055,62.900001525878906,199496.0
+2021-06-08,63.0,64.0,61.099998474121094,62.5,541775.0
+2021-06-09,62.79999923706055,63.400001525878906,62.599998474121094,62.79999923706055,315076.0
+2021-06-10,62.79999923706055,64.0,62.79999923706055,64.0,332153.0
+2021-06-13,64.5,65.30000305175781,64.5,65.0,807516.0
+2021-06-14,65.30000305175781,65.5999984741211,62.79999923706055,63.79999923706055,625059.0
+2021-06-15,63.79999923706055,65.0,63.400001525878906,64.0999984741211,368614.0
+2021-06-16,64.5999984741211,64.5999984741211,63.599998474121094,63.70000076293945,107862.0
+2021-06-17,64.0,64.0999984741211,63.29999923706055,63.79999923706055,111049.0
+2021-06-20,63.400001525878906,63.400001525878906,62.900001525878906,63.29999923706055,143343.0
+2021-06-21,63.20000076293945,63.400001525878906,63.0,63.20000076293945,81325.0
+2021-06-22,63.29999923706055,64.0,63.29999923706055,63.599998474121094,135193.0
+2021-06-23,63.599998474121094,63.599998474121094,63.099998474121094,63.099998474121094,126111.0
+2021-06-24,63.099998474121094,64.5,63.099998474121094,63.599998474121094,415424.0
+2021-06-27,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2021-06-28,63.79999923706055,63.79999923706055,63.29999923706055,63.29999923706055,126747.0
+2021-06-29,63.29999923706055,63.599998474121094,62.79999923706055,62.79999923706055,215770.0
+2021-06-30,63.29999923706055,63.79999923706055,62.900001525878906,63.79999923706055,172939.0
+2021-07-01,64.0,64.0999984741211,63.5,63.5,206429.0
+2021-07-04,63.599998474121094,64.0,63.099998474121094,63.099998474121094,93703.0
+2021-07-05,63.20000076293945,64.0999984741211,63.0,63.29999923706055,202360.0
+2021-07-06,63.400001525878906,63.400001525878906,63.0,63.099998474121094,61004.0
+2021-07-07,62.79999923706055,63.0,62.400001525878906,62.599998474121094,71115.0
+2021-07-08,62.599998474121094,63.0,61.900001525878906,62.099998474121094,112570.0
+2021-07-11,62.29999923706055,62.400001525878906,61.20000076293945,61.20000076293945,78952.0
+2021-07-12,61.20000076293945,61.900001525878906,60.79999923706055,61.5,58527.0
+2021-07-13,62.099998474121094,62.599998474121094,61.599998474121094,61.70000076293945,120885.0
+2021-07-14,62.5,62.79999923706055,62.20000076293945,62.70000076293945,87713.0
+2021-07-15,62.70000076293945,62.70000076293945,62.29999923706055,62.599998474121094,62279.0
+2021-07-25,62.70000076293945,64.0,62.70000076293945,63.599998474121094,203220.0
+2021-07-26,63.599998474121094,64.0,63.099998474121094,64.0,186783.0
+2021-07-27,64.0,67.0,64.0,67.0,2555118.0
+2021-07-28,66.9000015258789,68.80000305175781,66.19999694824219,68.5,953184.0
+2021-07-29,68.0,68.30000305175781,66.69999694824219,67.0,521350.0
+2021-08-01,67.5,67.80000305175781,66.30000305175781,66.9000015258789,195409.0
+2021-08-02,67.0,67.19999694824219,65.5999984741211,66.0,166029.0
+2021-08-03,66.19999694824219,67.4000015258789,65.69999694824219,67.19999694824219,418471.0
+2021-08-04,67.30000305175781,67.30000305175781,66.0,66.4000015258789,186631.0
+2021-08-05,66.0,66.30000305175781,65.80000305175781,66.19999694824219,166360.0
+2021-08-08,66.0,66.5999984741211,65.80000305175781,66.0,83879.0
+2021-08-09,66.0999984741211,66.30000305175781,65.5999984741211,65.9000015258789,92538.0
+2021-08-10,65.80000305175781,67.19999694824219,65.5999984741211,66.9000015258789,305040.0
+2021-08-11,67.0999984741211,67.30000305175781,66.19999694824219,66.30000305175781,326271.0
+2021-08-12,66.0,66.5,65.0,65.0,394795.0
+2021-08-15,65.19999694824219,66.0999984741211,65.19999694824219,65.30000305175781,98965.0
+2021-08-16,65.19999694824219,66.0,65.0999984741211,65.0999984741211,92452.0
+2021-08-17,65.0999984741211,67.0999984741211,65.0999984741211,65.69999694824219,487818.0
+2021-08-18,66.19999694824219,66.19999694824219,65.0,65.69999694824219,176598.0
+2021-08-19,65.0999984741211,65.19999694824219,64.30000305175781,64.9000015258789,130503.0
+2021-08-22,64.5,64.69999694824219,63.400001525878906,63.599998474121094,74629.0
+2021-08-23,64.0,64.9000015258789,63.70000076293945,63.79999923706055,56133.0
+2021-08-24,64.0,65.30000305175781,63.79999923706055,65.30000305175781,109113.0
+2021-08-25,65.4000015258789,66.0,64.5999984741211,64.69999694824219,77973.0
+2021-08-26,65.0,65.0,64.5999984741211,64.9000015258789,36273.0
+2021-08-29,64.9000015258789,65.9000015258789,64.80000305175781,65.4000015258789,103351.0
+2021-08-30,65.5,65.9000015258789,65.19999694824219,65.5999984741211,94955.0
+2021-08-31,65.5999984741211,66.4000015258789,65.4000015258789,65.4000015258789,148520.0
+2021-09-01,65.4000015258789,66.0,65.30000305175781,65.69999694824219,73648.0
+2021-09-02,66.0,67.0999984741211,65.9000015258789,66.69999694824219,506480.0
+2021-09-05,67.30000305175781,67.4000015258789,66.19999694824219,66.69999694824219,313152.0
+2021-09-06,67.0,67.5999984741211,66.19999694824219,66.5999984741211,514191.0
+2021-09-07,66.9000015258789,66.9000015258789,66.0999984741211,66.5999984741211,137442.0
+2021-09-08,66.5,67.19999694824219,66.0999984741211,66.9000015258789,120686.0
+2021-09-09,66.80000305175781,66.80000305175781,65.9000015258789,66.0,153290.0
+2021-09-12,65.80000305175781,65.80000305175781,65.0,65.0,70681.0
+2021-09-13,65.0999984741211,65.80000305175781,65.0999984741211,65.5,70197.0
+2021-09-14,65.69999694824219,65.69999694824219,65.19999694824219,65.4000015258789,46110.0
+2021-09-15,65.19999694824219,65.5999984741211,65.0,65.5999984741211,46869.0
+2021-09-16,65.30000305175781,65.5999984741211,64.80000305175781,64.9000015258789,81368.0
+2021-09-19,64.80000305175781,64.80000305175781,64.0,64.30000305175781,78028.0
+2021-09-20,64.19999694824219,64.19999694824219,63.400001525878906,63.400001525878906,56786.0
+2021-09-21,63.099998474121094,64.0,63.099998474121094,63.900001525878906,55146.0
+2021-09-22,63.900001525878906,64.30000305175781,63.599998474121094,63.79999923706055,24381.0
+2021-09-26,64.0,64.0,63.70000076293945,63.70000076293945,22674.0
+2021-09-27,63.79999923706055,63.79999923706055,62.900001525878906,63.20000076293945,48078.0
+2021-09-28,63.20000076293945,63.400001525878906,63.099998474121094,63.20000076293945,22780.0
+2021-09-29,63.0,63.20000076293945,62.900001525878906,62.900001525878906,52746.0
+2021-09-30,63.099998474121094,63.79999923706055,63.0,63.20000076293945,42673.0
+2021-10-03,63.5,63.5,63.099998474121094,63.20000076293945,24319.0
+2021-10-04,63.20000076293945,63.29999923706055,62.29999923706055,62.29999923706055,75450.0
+2021-10-05,62.29999923706055,62.599998474121094,61.900001525878906,62.0,46789.0
+2021-10-06,62.20000076293945,62.5,61.70000076293945,61.79999923706055,107686.0
+2021-10-07,61.70000076293945,62.099998474121094,61.70000076293945,61.900001525878906,33040.0
+2021-10-10,61.79999923706055,62.5,61.70000076293945,61.79999923706055,84046.0
+2021-10-11,61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,0.0
+2021-10-12,61.900001525878906,61.900001525878906,60.79999923706055,60.79999923706055,48297.0
+2021-10-13,60.79999923706055,61.400001525878906,60.79999923706055,61.29999923706055,38311.0
+2021-10-14,61.20000076293945,62.099998474121094,61.0,61.70000076293945,70725.0
+2021-10-17,61.79999923706055,62.5,61.79999923706055,62.400001525878906,88645.0
+2021-10-18,62.400001525878906,62.599998474121094,62.099998474121094,62.5,25467.0
+2021-10-19,62.400001525878906,62.599998474121094,61.79999923706055,62.29999923706055,37152.0
+2021-10-20,62.0,62.70000076293945,61.900001525878906,62.20000076293945,40787.0
+2021-10-21,62.099998474121094,62.099998474121094,61.599998474121094,62.0,40425.0
+2021-10-24,61.70000076293945,62.0,60.599998474121094,60.70000076293945,106983.0
+2021-10-25,60.70000076293945,61.099998474121094,60.599998474121094,60.900001525878906,39938.0
+2021-10-26,63.29999923706055,66.9000015258789,63.29999923706055,64.9000015258789,2346139.0
+2021-10-27,64.9000015258789,67.5,64.5,66.69999694824219,986664.0
+2021-10-28,66.0999984741211,67.30000305175781,65.4000015258789,65.5999984741211,308272.0
+2021-10-31,66.30000305175781,68.5,65.4000015258789,67.80000305175781,1447329.0
+2021-11-01,68.0,69.19999694824219,67.5,67.5999984741211,694448.0
+2021-11-02,67.69999694824219,72.5999984741211,67.19999694824219,71.0,1611830.0
+2021-11-03,71.0,72.80000305175781,70.4000015258789,70.4000015258789,735924.0
+2021-11-04,71.0999984741211,73.0,70.0999984741211,73.0,750752.0
+2021-11-07,73.4000015258789,77.4000015258789,72.5,77.30000305175781,860379.0
+2021-11-08,77.5,77.9000015258789,71.5,72.4000015258789,1021921.0
+2021-11-09,72.69999694824219,74.5,70.69999694824219,71.9000015258789,943039.0
+2021-11-10,71.5,73.80000305175781,71.5,72.19999694824219,325324.0
+2021-11-11,72.0,72.30000305175781,71.5,71.80000305175781,227195.0
+2021-11-14,71.80000305175781,71.80000305175781,69.5,69.5999984741211,364432.0
+2021-11-15,70.0,70.5999984741211,68.69999694824219,69.69999694824219,327157.0
+2021-11-16,69.9000015258789,70.0,67.69999694824219,68.69999694824219,178757.0
+2021-11-17,68.80000305175781,69.69999694824219,68.0,68.9000015258789,247631.0
+2021-11-18,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0
+2021-11-21,70.80000305175781,71.30000305175781,68.0999984741211,68.5999984741211,208423.0
+2021-11-22,68.30000305175781,68.5999984741211,66.19999694824219,66.9000015258789,241192.0
+2021-11-23,67.0999984741211,69.0,66.30000305175781,68.9000015258789,143617.0
+2021-11-24,69.0,69.4000015258789,67.30000305175781,67.5,151353.0
+2021-11-25,69.0,71.30000305175781,67.9000015258789,68.0,357766.0
+2021-11-28,68.0,68.0,68.0,68.0,0.0
+2021-11-29,64.69999694824219,66.4000015258789,63.599998474121094,66.19999694824219,186387.0
+2021-11-30,64.4000015258789,66.5,64.30000305175781,65.30000305175781,230122.0
+2021-12-01,65.4000015258789,66.19999694824219,64.30000305175781,66.0999984741211,153698.0
+2021-12-02,65.19999694824219,67.19999694824219,65.0999984741211,66.0999984741211,206747.0
+2021-12-05,66.30000305175781,68.19999694824219,66.30000305175781,66.69999694824219,244205.0
+2021-12-06,67.19999694824219,67.69999694824219,66.4000015258789,66.4000015258789,158097.0
+2021-12-07,66.69999694824219,69.0,66.5,68.4000015258789,358580.0
+2021-12-08,68.5999984741211,69.19999694824219,66.5999984741211,68.0,154627.0
+2021-12-09,67.30000305175781,68.19999694824219,67.0,67.69999694824219,165870.0
+2021-12-12,67.4000015258789,68.5999984741211,66.80000305175781,68.0999984741211,183250.0
+2021-12-13,68.30000305175781,68.5,67.4000015258789,67.5,147476.0
+2021-12-14,67.0,67.9000015258789,66.69999694824219,67.69999694824219,108417.0
+2021-12-15,67.5999984741211,68.0,67.19999694824219,67.5999984741211,89554.0
+2021-12-16,67.5999984741211,67.9000015258789,67.0,67.0,89311.0
+2021-12-19,66.5999984741211,66.5999984741211,65.5,66.0,109064.0
+2021-12-20,65.30000305175781,65.9000015258789,64.80000305175781,65.0,113227.0
+2021-12-21,65.0,65.0,64.0999984741211,64.0999984741211,207074.0
+2021-12-22,64.69999694824219,65.30000305175781,62.70000076293945,62.70000076293945,364632.0
+2021-12-23,63.599998474121094,63.599998474121094,62.70000076293945,63.0,103269.0
+2021-12-26,63.29999923706055,64.0999984741211,62.5,62.599998474121094,175201.0
+2021-12-27,62.900001525878906,63.79999923706055,62.599998474121094,63.5,174560.0
+2021-12-28,64.0,64.0999984741211,63.5,63.900001525878906,76337.0
+2021-12-29,63.70000076293945,64.30000305175781,62.5,62.599998474121094,117994.0
+2021-12-30,62.79999923706055,63.20000076293945,62.099998474121094,62.400001525878906,113492.0
+2022-01-02,62.79999923706055,62.900001525878906,62.0,62.20000076293945,65653.0
+2022-01-03,62.20000076293945,63.0,62.099998474121094,62.20000076293945,126063.0
+2022-01-04,62.29999923706055,63.0,61.79999923706055,62.099998474121094,165362.0
+2022-01-05,62.099998474121094,62.900001525878906,62.0,62.900001525878906,88143.0
+2022-01-06,62.79999923706055,64.4000015258789,62.79999923706055,63.0,309111.0
+2022-01-09,64.0,65.0999984741211,63.599998474121094,64.69999694824219,206215.0
+2022-01-10,65.0,65.19999694824219,64.19999694824219,64.9000015258789,117878.0
+2022-01-11,65.0,65.0,64.0,64.0999984741211,176070.0
+2022-01-12,64.30000305175781,65.0,64.0,64.19999694824219,189603.0
+2022-01-13,64.0999984741211,64.0999984741211,63.20000076293945,63.5,122455.0
+2022-01-16,63.29999923706055,63.5,62.5,63.0,657217.0
+2022-01-17,63.0,64.0,62.400001525878906,63.900001525878906,684591.0
+2022-01-18,64.0999984741211,64.4000015258789,62.900001525878906,63.400001525878906,750369.0
+2022-01-19,63.20000076293945,64.30000305175781,62.900001525878906,63.900001525878906,385706.0
+2022-01-20,64.0,65.0,63.79999923706055,64.4000015258789,553523.0
+2022-01-23,64.4000015258789,64.9000015258789,63.79999923706055,64.30000305175781,366027.0
+2022-01-24,64.19999694824219,65.80000305175781,64.0,65.5999984741211,697172.0
+2022-01-25,65.69999694824219,66.9000015258789,64.5999984741211,65.0,598011.0
+2022-01-26,65.0,65.0,65.0,65.0,0.0
+2022-01-27,65.0,65.0,65.0,65.0,0.0
+2022-01-30,67.0999984741211,67.0999984741211,63.900001525878906,64.5,966767.0
+2022-01-31,64.9000015258789,64.9000015258789,63.599998474121094,63.79999923706055,442001.0
+2022-02-01,63.79999923706055,63.79999923706055,62.70000076293945,62.70000076293945,604862.0
+2022-02-02,62.79999923706055,63.29999923706055,62.5,62.70000076293945,318237.0
+2022-02-03,62.70000076293945,63.0,62.400001525878906,62.5,293101.0
+2022-02-06,62.70000076293945,62.70000076293945,60.79999923706055,61.0,1007674.0
+2022-02-07,61.20000076293945,61.599998474121094,60.900001525878906,61.20000076293945,467787.0
+2022-02-08,61.599998474121094,62.0,61.099998474121094,62.0,588834.0
+2022-02-09,62.099998474121094,62.70000076293945,61.70000076293945,62.0,787873.0
+2022-02-10,62.0,62.29999923706055,61.5,61.70000076293945,285108.0
+2022-02-13,61.20000076293945,61.29999923706055,57.5,58.70000076293945,723918.0
+2022-02-14,59.400001525878906,59.5,58.0,59.5,534078.0
+2022-02-15,59.400001525878906,59.400001525878906,58.5,58.900001525878906,546301.0
+2022-02-16,58.900001525878906,59.29999923706055,58.5,59.20000076293945,399090.0
+2022-02-17,59.20000076293945,59.29999923706055,58.79999923706055,59.20000076293945,195022.0
+2022-02-20,59.29999923706055,59.29999923706055,57.79999923706055,57.900001525878906,297239.0
+2022-02-21,56.099998474121094,58.5,56.099998474121094,58.5,274894.0
+2022-02-23,58.400001525878906,59.20000076293945,57.70000076293945,59.0,200326.0
+2022-02-24,58.0,58.0,56.5,56.599998474121094,257629.0
+2022-02-27,57.0,58.0,57.0,57.400001525878906,87484.0
+2022-02-28,57.599998474121094,58.70000076293945,57.5,57.79999923706055,214746.0
+2022-03-01,58.0,58.400001525878906,57.70000076293945,57.79999923706055,201839.0
+2022-03-02,57.29999923706055,57.79999923706055,56.0,56.400001525878906,224309.0
+2022-03-03,56.599998474121094,57.5,56.099998474121094,57.29999923706055,200615.0
+2022-03-06,57.599998474121094,57.599998474121094,56.599998474121094,57.0,147917.0
+2022-03-07,57.099998474121094,58.70000076293945,56.0,58.70000076293945,390170.0
+2022-03-08,58.79999923706055,59.70000076293945,58.20000076293945,58.29999923706055,742202.0
+2022-03-09,58.29999923706055,58.400001525878906,57.599998474121094,57.79999923706055,133800.0
+2022-03-10,57.70000076293945,57.900001525878906,57.400001525878906,57.400001525878906,204958.0
+2022-03-13,57.20000076293945,57.900001525878906,56.0,56.29999923706055,217344.0
+2022-03-14,56.099998474121094,56.599998474121094,55.5,55.79999923706055,113376.0
+2022-03-15,55.79999923706055,55.79999923706055,55.099998474121094,55.29999923706055,123125.0
+2022-03-16,55.20000076293945,55.70000076293945,55.20000076293945,55.5,100948.0
+2022-03-17,55.5,55.5,54.900001525878906,55.29999923706055,160293.0
+2022-03-20,55.29999923706055,55.5,55.099998474121094,55.20000076293945,92292.0
+2022-03-21,55.900001525878906,58.5,55.79999923706055,57.29999923706055,1255422.0
+2022-03-22,58.400001525878906,58.400001525878906,56.599998474121094,56.599998474121094,314083.0
+2022-03-23,56.5,56.70000076293945,56.20000076293945,56.29999923706055,142159.0
+2022-03-24,56.400001525878906,57.0,56.099998474121094,56.29999923706055,128759.0
+2022-03-27,56.20000076293945,56.20000076293945,55.70000076293945,56.0,141925.0
+2022-03-28,56.0,56.0,55.20000076293945,55.599998474121094,255376.0
+2022-03-29,55.79999923706055,56.20000076293945,55.29999923706055,55.900001525878906,219413.0
+2022-03-30,56.0,56.0,55.5,55.599998474121094,127006.0
+2022-03-31,55.599998474121094,56.79999923706055,55.5,56.400001525878906,294862.0
+2022-04-03,56.29999923706055,57.0,56.29999923706055,56.70000076293945,88850.0
+2022-04-04,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0
+2022-04-05,56.099998474121094,56.79999923706055,55.70000076293945,56.0,205556.0
+2022-04-06,55.900001525878906,55.900001525878906,55.20000076293945,55.20000076293945,188055.0
+2022-04-07,55.400001525878906,55.70000076293945,55.29999923706055,55.5,163678.0
+2022-04-10,56.0,56.20000076293945,55.400001525878906,55.900001525878906,213377.0
+2022-04-11,55.79999923706055,55.79999923706055,55.400001525878906,55.400001525878906,174534.0
+2022-04-12,55.400001525878906,55.599998474121094,55.29999923706055,55.5,102951.0
+2022-04-13,55.70000076293945,56.099998474121094,55.20000076293945,55.79999923706055,177250.0
+2022-04-14,55.900001525878906,57.599998474121094,55.900001525878906,57.400001525878906,576902.0
+2022-04-17,57.900001525878906,59.20000076293945,57.599998474121094,58.400001525878906,665654.0
+2022-04-18,58.599998474121094,58.70000076293945,57.70000076293945,57.70000076293945,178875.0
+2022-04-19,57.5,57.79999923706055,56.599998474121094,56.599998474121094,200382.0
+2022-04-20,56.599998474121094,56.79999923706055,55.400001525878906,55.70000076293945,295392.0
+2022-04-21,56.0,56.70000076293945,55.400001525878906,55.400001525878906,258465.0
+2022-04-24,55.400001525878906,56.70000076293945,55.20000076293945,56.29999923706055,242420.0
+2022-04-25,56.0,56.20000076293945,55.29999923706055,55.400001525878906,200068.0
+2022-04-26,55.400001525878906,56.20000076293945,55.29999923706055,56.20000076293945,103816.0
+2022-04-27,56.29999923706055,56.900001525878906,55.900001525878906,56.29999923706055,98109.0
+2022-04-28,56.29999923706055,56.29999923706055,55.70000076293945,56.0,151780.0
+2022-05-08,55.599998474121094,55.70000076293945,55.400001525878906,55.599998474121094,68928.0
+2022-05-09,55.599998474121094,56.70000076293945,55.5,55.900001525878906,228820.0
+2022-05-10,56.20000076293945,56.20000076293945,55.5,55.900001525878906,109283.0
+2022-05-11,55.79999923706055,56.099998474121094,55.599998474121094,55.599998474121094,75899.0
+2022-05-12,55.29999923706055,55.400001525878906,50.099998474121094,51.0,733121.0
+2022-05-15,51.5,52.79999923706055,51.099998474121094,52.400001525878906,172755.0
+2022-05-16,52.599998474121094,52.599998474121094,50.5,50.5,173120.0
+2022-05-17,50.5,50.79999923706055,50.0,50.599998474121094,187754.0
+2022-05-18,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
+2022-05-19,49.95000076293945,49.95000076293945,48.900001525878906,49.0,163811.0
+2022-05-22,49.04999923706055,49.25,47.95000076293945,48.0,154440.0
+2022-05-23,48.04999923706055,48.900001525878906,47.29999923706055,47.29999923706055,96191.0
+2022-05-24,47.29999923706055,47.75,47.0,47.75,108023.0
+2022-05-25,47.70000076293945,49.54999923706055,47.70000076293945,48.29999923706055,107160.0
+2022-05-26,48.75,49.0,48.0,48.54999923706055,104571.0
+2022-05-29,49.0,50.29999923706055,48.900001525878906,49.54999923706055,143571.0
+2022-05-30,50.0,50.20000076293945,49.54999923706055,49.650001525878906,73917.0
+2022-05-31,49.849998474121094,49.95000076293945,49.0,49.0,147721.0
+2022-06-01,49.04999923706055,49.20000076293945,48.79999923706055,49.20000076293945,93471.0
+2022-06-02,49.20000076293945,49.20000076293945,48.04999923706055,48.04999923706055,167384.0
+2022-06-05,48.20000076293945,48.45000076293945,47.79999923706055,48.400001525878906,65672.0
+2022-06-06,48.5,49.150001525878906,48.25,48.349998474121094,172995.0
+2022-06-07,48.400001525878906,48.70000076293945,48.099998474121094,48.150001525878906,146892.0
+2022-06-08,48.20000076293945,48.400001525878906,48.0,48.0,98727.0
+2022-06-09,47.95000076293945,48.0,47.400001525878906,47.54999923706055,88440.0
+2022-06-12,47.5,47.5,45.95000076293945,46.20000076293945,132508.0
+2022-06-13,46.150001525878906,46.150001525878906,44.25,44.25,138121.0
+2022-06-14,44.29999923706055,44.5,41.70000076293945,43.20000076293945,179763.0
+2022-06-15,43.150001525878906,43.900001525878906,43.0,43.0,185298.0
+2022-06-16,43.150001525878906,43.650001525878906,41.95000076293945,42.0,165966.0
+2022-06-19,41.75,43.25,41.20000076293945,42.0,154437.0
+2022-06-20,42.400001525878906,43.400001525878906,42.099998474121094,42.70000076293945,86278.0
+2022-06-21,43.0,43.70000076293945,42.70000076293945,43.0,125911.0
+2022-06-22,43.150001525878906,43.150001525878906,41.20000076293945,41.54999923706055,110207.0
+2022-06-23,41.849998474121094,42.0,41.20000076293945,42.0,77318.0
+2022-06-26,43.5,43.5,42.849998474121094,43.04999923706055,168464.0
+2022-06-27,43.0,43.45000076293945,42.04999923706055,42.04999923706055,263600.0
+2022-06-28,42.25,42.70000076293945,42.099998474121094,42.70000076293945,124256.0
+2022-06-29,42.599998474121094,43.29999923706055,42.5,42.599998474121094,206680.0
+2022-06-30,42.54999923706055,43.04999923706055,42.349998474121094,42.54999923706055,77608.0
+2022-07-03,42.70000076293945,42.900001525878906,42.0,42.29999923706055,76353.0
+2022-07-04,42.0,42.29999923706055,41.75,42.099998474121094,72906.0
+2022-07-05,42.099998474121094,42.349998474121094,41.900001525878906,42.150001525878906,52698.0
+2022-07-06,41.900001525878906,42.0,41.45000076293945,41.75,66046.0
+2022-07-13,41.900001525878906,42.0,41.0,41.150001525878906,96102.0
+2022-07-14,41.349998474121094,41.349998474121094,40.0,40.099998474121094,99712.0
+2022-07-17,40.54999923706055,40.75,39.900001525878906,40.150001525878906,101504.0
+2022-07-18,40.400001525878906,40.599998474121094,40.20000076293945,40.45000076293945,99811.0
+2022-07-19,40.54999923706055,41.650001525878906,40.54999923706055,41.54999923706055,231496.0
+2022-07-20,41.849998474121094,42.400001525878906,41.5,41.599998474121094,235845.0
+2022-07-21,41.79999923706055,43.349998474121094,41.79999923706055,43.20000076293945,340320.0
+2022-07-24,43.400001525878906,44.599998474121094,43.29999923706055,43.849998474121094,287212.0
+2022-07-25,44.0,44.0,42.900001525878906,43.04999923706055,104279.0
+2022-07-26,43.099998474121094,43.400001525878906,42.75,42.75,70371.0
+2022-07-27,42.70000076293945,43.75,42.70000076293945,43.349998474121094,114319.0
+2022-07-28,43.70000076293945,44.599998474121094,43.599998474121094,44.400001525878906,247863.0
+2022-07-31,44.599998474121094,45.400001525878906,44.599998474121094,44.900001525878906,172714.0
+2022-08-01,45.349998474121094,45.75,45.25,45.29999923706055,258108.0
+2022-08-02,45.20000076293945,45.20000076293945,44.849998474121094,44.900001525878906,179664.0
+2022-08-03,44.650001525878906,44.650001525878906,43.099998474121094,43.099998474121094,501462.0
+2022-08-04,43.20000076293945,43.849998474121094,43.099998474121094,43.099998474121094,312011.0
+2022-08-07,43.400001525878906,43.849998474121094,43.099998474121094,43.20000076293945,167678.0
+2022-08-08,43.20000076293945,43.349998474121094,42.900001525878906,43.0,144214.0
+2022-08-09,43.04999923706055,43.79999923706055,43.04999923706055,43.25,227292.0
+2022-08-10,43.349998474121094,44.79999923706055,43.349998474121094,44.349998474121094,563859.0
+2022-08-11,44.45000076293945,46.45000076293945,44.45000076293945,45.04999923706055,1162428.0
+2022-08-14,45.150001525878906,46.29999923706055,45.150001525878906,46.20000076293945,487923.0
+2022-08-15,46.349998474121094,46.75,44.95000076293945,45.400001525878906,566984.0
+2022-08-16,45.400001525878906,46.150001525878906,45.20000076293945,45.25,294085.0
+2022-08-17,45.400001525878906,45.5,44.70000076293945,44.79999923706055,235907.0
+2022-08-18,44.900001525878906,44.900001525878906,44.29999923706055,44.349998474121094,253575.0
+2022-08-21,44.349998474121094,44.349998474121094,44.349998474121094,44.349998474121094,0.0
+2022-08-22,44.79999923706055,45.150001525878906,44.400001525878906,44.70000076293945,191873.0
+2022-08-23,44.599998474121094,44.599998474121094,43.29999923706055,43.29999923706055,247455.0
+2022-08-24,43.25,43.79999923706055,42.20000076293945,42.5,253282.0
+2022-08-25,42.79999923706055,43.349998474121094,42.70000076293945,43.20000076293945,106722.0
+2022-08-28,42.900001525878906,43.04999923706055,42.349998474121094,43.04999923706055,213063.0
+2022-08-29,43.20000076293945,44.70000076293945,43.20000076293945,44.20000076293945,402479.0
+2022-08-30,44.45000076293945,44.849998474121094,43.599998474121094,43.650001525878906,311792.0
+2022-08-31,43.54999923706055,44.0,42.79999923706055,44.0,173589.0
+2022-09-01,43.150001525878906,43.5,42.79999923706055,42.900001525878906,209185.0
+2022-09-04,42.79999923706055,43.099998474121094,42.5,42.75,87830.0
+2022-09-05,42.95000076293945,43.04999923706055,42.25,42.25,82771.0
+2022-09-06,42.20000076293945,42.70000076293945,41.5,41.5,113683.0
+2022-09-07,41.5,41.70000076293945,40.25,40.25,167969.0
+2022-09-08,40.79999923706055,40.95000076293945,40.5,40.849998474121094,92139.0
+2022-09-11,41.0,41.599998474121094,41.0,41.25,139711.0
+2022-09-12,41.29999923706055,41.400001525878906,41.04999923706055,41.349998474121094,85933.0
+2022-09-13,41.5,41.95000076293945,41.5,41.95000076293945,80581.0
+2022-09-14,41.04999923706055,41.599998474121094,41.04999923706055,41.20000076293945,111469.0
+2022-09-15,41.25,41.45000076293945,40.650001525878906,40.650001525878906,106455.0
+2022-09-18,40.5,40.5,38.79999923706055,39.70000076293945,186251.0
+2022-09-19,39.900001525878906,40.0,39.349998474121094,39.54999923706055,90799.0
+2022-09-20,40.0,40.20000076293945,39.29999923706055,39.29999923706055,90483.0
+2022-09-21,39.349998474121094,39.54999923706055,39.0,39.04999923706055,56093.0
+2022-09-25,38.5,38.95000076293945,37.400001525878906,38.099998474121094,128577.0
+2022-09-26,38.0,38.599998474121094,37.95000076293945,38.099998474121094,110269.0
+2022-09-27,38.400001525878906,38.95000076293945,38.25,38.45000076293945,205677.0
+2022-09-28,38.54999923706055,38.650001525878906,38.150001525878906,38.54999923706055,151101.0
+2022-09-29,38.79999923706055,39.29999923706055,38.599998474121094,38.79999923706055,202119.0
+2022-10-02,39.0,39.79999923706055,38.5,39.650001525878906,131718.0
+2022-10-03,39.70000076293945,40.45000076293945,39.599998474121094,40.150001525878906,269600.0
+2022-10-04,40.150001525878906,40.150001525878906,40.150001525878906,40.150001525878906,0.0
+2022-10-05,40.599998474121094,40.599998474121094,39.5,39.54999923706055,163552.0
+2022-10-06,39.599998474121094,40.45000076293945,39.29999923706055,40.0,166935.0
+2022-10-09,40.0,40.0,39.0,39.04999923706055,140924.0
+2022-10-10,38.900001525878906,39.150001525878906,38.70000076293945,38.95000076293945,93635.0
+2022-10-11,39.0,39.54999923706055,38.79999923706055,39.0,74600.0
+2022-10-12,39.04999923706055,39.349998474121094,38.70000076293945,39.0,106960.0
+2022-10-13,39.0,39.0,38.75,38.75,49848.0
+2022-10-16,38.75,38.75,38.45000076293945,38.5,79183.0
+2022-10-17,38.70000076293945,39.0,38.54999923706055,39.0,81977.0
+2022-10-18,39.150001525878906,39.400001525878906,39.0,39.150001525878906,128676.0
+2022-10-19,39.20000076293945,39.25,39.0,39.099998474121094,61136.0
+2022-10-20,39.20000076293945,39.70000076293945,39.099998474121094,39.400001525878906,99162.0
+2022-10-23,39.900001525878906,40.150001525878906,39.650001525878906,39.75,181172.0
+2022-10-24,39.75,40.20000076293945,39.599998474121094,39.849998474121094,96514.0
+2022-10-25,39.849998474121094,40.099998474121094,39.20000076293945,39.29999923706055,99294.0
+2022-10-26,38.5,38.900001525878906,38.099998474121094,38.20000076293945,162411.0
+2022-10-27,38.400001525878906,38.599998474121094,38.20000076293945,38.20000076293945,63496.0
+2022-10-30,38.20000076293945,39.349998474121094,38.099998474121094,39.349998474121094,126474.0
+2022-10-31,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,0.0
+2022-11-01,39.0,39.04999923706055,37.70000076293945,37.75,154342.0
+2022-11-02,37.70000076293945,38.0,37.099998474121094,37.20000076293945,151525.0
+2022-11-03,37.400001525878906,37.75,37.349998474121094,37.650001525878906,51310.0
+2022-11-06,37.849998474121094,38.0,37.79999923706055,38.0,54581.0
+2022-11-07,38.0,38.0,37.20000076293945,37.25,83913.0
+2022-11-08,37.25,37.25,36.599998474121094,37.099998474121094,91257.0
+2022-11-09,37.099998474121094,37.95000076293945,36.349998474121094,37.599998474121094,168322.0
+2022-11-10,37.29999923706055,37.45000076293945,36.29999923706055,36.29999923706055,101173.0
+2022-11-13,36.900001525878906,36.900001525878906,36.349998474121094,36.5,39078.0
+2022-11-14,36.400001525878906,36.900001525878906,36.04999923706055,36.70000076293945,65875.0
+2022-11-15,36.900001525878906,37.099998474121094,36.5,36.599998474121094,105846.0
+2022-11-16,36.599998474121094,36.79999923706055,36.349998474121094,36.79999923706055,54127.0
+2022-11-17,36.79999923706055,37.25,36.79999923706055,36.900001525878906,128868.0
+2022-11-20,37.04999923706055,37.349998474121094,36.79999923706055,36.79999923706055,50885.0
+2022-11-21,36.79999923706055,36.79999923706055,36.29999923706055,36.70000076293945,65145.0
+2022-11-22,36.95000076293945,36.95000076293945,36.5,36.599998474121094,26783.0
+2022-11-24,36.54999923706055,36.54999923706055,35.900001525878906,36.20000076293945,81315.0
+2022-11-27,35.900001525878906,35.900001525878906,35.0,35.0,59917.0
+2022-11-28,35.0,35.25,34.650001525878906,35.20000076293945,112045.0
+2022-11-29,35.5,35.5,35.0,35.0,41008.0
+2022-11-30,35.0,36.0,34.900001525878906,36.0,66687.0
+2022-12-01,36.0,36.099998474121094,35.79999923706055,35.849998474121094,43496.0
+2022-12-04,35.70000076293945,36.04999923706055,35.70000076293945,35.79999923706055,36528.0
+2022-12-05,35.400001525878906,35.5,35.0,35.0,32226.0
+2022-12-06,34.95000076293945,35.20000076293945,34.5,34.900001525878906,77470.0
+2022-12-07,35.04999923706055,35.04999923706055,34.75,34.849998474121094,18742.0
+2022-12-08,34.70000076293945,35.0,34.650001525878906,34.95000076293945,25481.0
+2022-12-11,35.04999923706055,35.04999923706055,34.0,34.04999923706055,37677.0
+2022-12-12,33.79999923706055,33.79999923706055,33.20000076293945,33.400001525878906,55889.0
+2022-12-13,33.900001525878906,34.099998474121094,33.650001525878906,33.70000076293945,46741.0
+2022-12-14,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,50202.0
+2022-12-15,33.95000076293945,34.599998474121094,33.900001525878906,34.04999923706055,40858.0
+2022-12-18,34.400001525878906,34.400001525878906,33.900001525878906,34.150001525878906,28064.0
+2022-12-19,34.0,34.0,33.650001525878906,33.650001525878906,22545.0
+2022-12-20,33.650001525878906,34.0,33.599998474121094,34.0,26778.0
+2022-12-21,34.04999923706055,34.25,34.0,34.0,29427.0
+2022-12-22,34.04999923706055,34.20000076293945,34.0,34.0,25796.0
+2022-12-25,33.95000076293945,33.95000076293945,33.45000076293945,33.70000076293945,30297.0
+2022-12-26,33.70000076293945,33.900001525878906,33.70000076293945,33.900001525878906,23237.0
+2022-12-27,33.900001525878906,34.099998474121094,33.75,34.04999923706055,32457.0
+2022-12-28,33.849998474121094,34.099998474121094,33.79999923706055,34.099998474121094,26819.0
+2022-12-29,34.0,34.45000076293945,34.0,34.400001525878906,44453.0
+2023-01-01,34.599998474121094,35.150001525878906,34.5,35.150001525878906,50820.0
+2023-01-02,35.29999923706055,35.650001525878906,35.150001525878906,35.599998474121094,75463.0
+2023-01-03,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2023-01-04,35.54999923706055,35.599998474121094,34.75,35.0,94056.0
+2023-01-05,34.79999923706055,35.5,34.79999923706055,35.29999923706055,91206.0
+2023-01-08,35.29999923706055,35.45000076293945,35.0,35.349998474121094,53572.0
+2023-01-09,35.349998474121094,36.0,35.349998474121094,36.0,178411.0
+2023-01-10,35.95000076293945,38.599998474121094,35.95000076293945,36.400001525878906,886567.0
+2023-01-11,36.70000076293945,36.70000076293945,36.29999923706055,36.29999923706055,264386.0
+2023-01-12,36.349998474121094,36.599998474121094,36.349998474121094,36.45000076293945,80062.0
+2023-01-15,36.45000076293945,36.45000076293945,36.45000076293945,36.45000076293945,0.0
+2023-01-16,36.29999923706055,36.29999923706055,35.95000076293945,36.25,51209.0
+2023-01-17,36.0,36.04999923706055,35.70000076293945,35.79999923706055,62102.0
+2023-01-18,36.0,36.04999923706055,35.70000076293945,35.79999923706055,62102.0
+2023-01-19,36.20000076293945,36.20000076293945,35.900001525878906,36.20000076293945,40524.0
+2023-01-22,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
+2023-01-23,36.04999923706055,36.75,36.04999923706055,36.45000076293945,147600.0
+2023-01-24,36.54999923706055,36.650001525878906,36.25,36.45000076293945,113456.0
+2023-01-25,36.29999923706055,36.54999923706055,36.20000076293945,36.400001525878906,71678.0
+2023-01-26,36.29999923706055,36.54999923706055,36.25,36.54999923706055,61629.0
+2023-01-29,36.70000076293945,37.25,36.5,37.20000076293945,209996.0
+2023-01-30,37.29999923706055,37.29999923706055,36.400001525878906,36.75,200708.0
+2023-01-31,36.54999923706055,36.650001525878906,36.099998474121094,36.20000076293945,81627.0
+2023-02-01,36.20000076293945,36.349998474121094,36.04999923706055,36.099998474121094,41704.0
+2023-02-02,36.099998474121094,36.45000076293945,35.95000076293945,36.150001525878906,48691.0
+2023-02-05,36.29999923706055,36.29999923706055,34.900001525878906,34.900001525878906,53804.0
+2023-02-06,35.04999923706055,35.29999923706055,34.5,35.29999923706055,65641.0
+2023-02-07,35.349998474121094,35.900001525878906,35.349998474121094,35.54999923706055,49121.0
+2023-02-08,35.79999923706055,35.900001525878906,35.5,35.900001525878906,25784.0
+2023-02-09,35.849998474121094,35.849998474121094,35.400001525878906,35.599998474121094,20439.0
+2023-02-12,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2023-02-13,35.45000076293945,35.650001525878906,35.45000076293945,35.5,39247.0
+2023-02-14,35.54999923706055,35.599998474121094,35.20000076293945,35.5,110575.0
+2023-02-15,35.400001525878906,35.400001525878906,34.95000076293945,34.95000076293945,121155.0
+2023-02-16,34.95000076293945,35.400001525878906,34.900001525878906,35.0,53939.0
+2023-02-19,34.79999923706055,35.099998474121094,34.79999923706055,35.0,41223.0
+2023-02-20,34.900001525878906,34.900001525878906,34.599998474121094,34.70000076293945,23405.0
+2023-02-21,34.5,34.70000076293945,34.150001525878906,34.150001525878906,29862.0
+2023-02-23,34.20000076293945,34.20000076293945,34.0,34.150001525878906,35842.0
+2023-02-26,34.0,34.0,33.29999923706055,33.599998474121094,76620.0
+2023-02-27,33.70000076293945,33.95000076293945,33.54999923706055,33.900001525878906,31207.0
+2023-02-28,34.0,34.29999923706055,33.79999923706055,34.29999923706055,65892.0
+2023-03-01,34.29999923706055,34.5,34.0,34.400001525878906,472.0
+2023-03-02,34.099998474121094,34.45000076293945,34.04999923706055,34.400001525878906,800.0
+2023-03-05,34.400001525878906,34.70000076293945,34.25,34.70000076293945,1000.0
+2023-03-06,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-03-07,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-03-08,34.70000076293945,34.70000076293945,34.20000076293945,34.650001525878906,538.0
+2023-03-09,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2023-03-12,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2023-03-13,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2023-03-14,35.25,35.349998474121094,34.79999923706055,35.20000076293945,933.0
+2023-03-15,35.04999923706055,35.099998474121094,34.150001525878906,34.29999923706055,500.0
+2023-03-16,31.299999237060547,33.099998474121094,31.299999237060547,32.0,696.0
+2023-03-19,32.0,32.0,32.0,32.0,0.0
+2023-03-20,31.600000381469727,32.0,31.399999618530273,31.799999237060547,517.0
+2023-03-21,31.799999237060547,32.20000076293945,31.700000762939453,32.150001525878906,1294.0
+2023-03-22,32.20000076293945,32.400001525878906,32.0,32.0,500.0
+2023-03-23,32.0,32.099998474121094,31.799999237060547,32.0,964.0
+2023-03-26,32.0,32.0,32.0,32.0,0.0
+2023-03-27,32.0,32.0,32.0,32.0,0.0
+2023-03-28,32.0,32.0,32.0,32.0,0.0
+2023-03-29,33.45000076293945,33.5,32.650001525878906,32.650001525878906,620.0
+2023-03-30,32.650001525878906,33.099998474121094,32.599998474121094,32.70000076293945,1000.0
+2023-04-02,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2023-04-03,33.29999923706055,34.25,33.20000076293945,34.04999923706055,617.0
+2023-04-04,34.04999923706055,34.04999923706055,33.70000076293945,33.79999923706055,2000.0
+2023-04-05,33.79999923706055,34.25,33.54999923706055,33.599998474121094,2222.0
+2023-04-06,33.650001525878906,33.849998474121094,33.25,33.54999923706055,500.0
+2023-04-09,33.54999923706055,34.75,33.54999923706055,34.54999923706055,550.0
+2023-04-10,34.79999923706055,34.79999923706055,34.20000076293945,34.349998474121094,504.0
+2023-04-11,34.45000076293945,36.0,34.400001525878906,35.45000076293945,500.0
+2023-04-12,36.29999923706055,36.599998474121094,35.04999923706055,35.099998474121094,3000.0
+2023-04-13,35.150001525878906,35.349998474121094,34.599998474121094,34.70000076293945,2250.0
+2023-04-16,34.95000076293945,34.95000076293945,34.54999923706055,34.79999923706055,1429.0
+2023-04-17,35.20000076293945,35.54999923706055,35.0,35.150001525878906,499.0
+2023-04-25,35.29999923706055,35.5,35.04999923706055,35.349998474121094,500.0
+2023-04-26,35.29999923706055,35.5,35.099998474121094,35.349998474121094,431.0
+2023-04-27,35.54999923706055,35.54999923706055,35.20000076293945,35.45000076293945,678.0
+2023-04-30,35.45000076293945,35.45000076293945,35.45000076293945,35.45000076293945,0.0
+2023-05-01,35.45000076293945,35.45000076293945,35.45000076293945,35.45000076293945,0.0
+2023-05-02,35.29999923706055,35.5,35.29999923706055,35.349998474121094,730.0
+2023-05-03,35.20000076293945,36.20000076293945,35.0,36.099998474121094,700.0
+2023-05-04,36.04999923706055,36.29999923706055,35.75,36.099998474121094,731.0
+2023-05-07,36.29999923706055,36.400001525878906,36.0,36.150001525878906,578.0
+2023-05-08,36.20000076293945,36.20000076293945,35.650001525878906,35.650001525878906,1000.0
+2023-05-09,34.5,35.150001525878906,34.29999923706055,34.400001525878906,500.0
+2023-05-10,34.400001525878906,34.5,33.54999923706055,33.79999923706055,793.0
+2023-05-11,33.79999923706055,34.349998474121094,33.79999923706055,34.349998474121094,655.0
+2023-05-14,34.54999923706055,35.20000076293945,34.400001525878906,34.849998474121094,860.0
+2023-05-15,34.900001525878906,35.0,34.599998474121094,34.70000076293945,500.0
+2023-05-16,34.75,34.79999923706055,34.54999923706055,34.599998474121094,1704.0
+2023-05-17,34.599998474121094,34.95000076293945,34.599998474121094,34.79999923706055,864.0
+2023-05-18,34.900001525878906,36.20000076293945,34.900001525878906,35.70000076293945,1000.0
+2023-05-21,35.95000076293945,35.95000076293945,35.29999923706055,35.400001525878906,500.0
+2023-05-22,35.400001525878906,36.25,35.25,36.25,5000.0
+2023-05-23,36.45000076293945,36.79999923706055,35.95000076293945,36.349998474121094,700.0
+2023-05-24,36.349998474121094,36.349998474121094,35.70000076293945,35.75,501.0
+2023-05-25,35.79999923706055,36.099998474121094,35.79999923706055,35.849998474121094,2471.0
+2023-05-28,35.849998474121094,35.849998474121094,35.400001525878906,35.599998474121094,927.0
+2023-05-29,35.54999923706055,35.75,35.349998474121094,35.75,600.0
+2023-05-30,35.650001525878906,35.95000076293945,35.349998474121094,35.349998474121094,500.0
+2023-05-31,35.400001525878906,35.400001525878906,34.900001525878906,34.900001525878906,518.0
+2023-06-01,34.650001525878906,35.25,34.599998474121094,35.25,507.0
+2023-06-04,35.599998474121094,35.95000076293945,35.54999923706055,35.95000076293945,1000.0
+2023-06-05,36.0,36.20000076293945,35.599998474121094,35.79999923706055,3000.0
+2023-06-06,35.79999923706055,35.849998474121094,35.54999923706055,35.849998474121094,1043.0
+2023-06-07,34.349998474121094,37.400001525878906,34.349998474121094,37.349998474121094,500.0
+2023-06-08,34.650001525878906,35.25,34.599998474121094,35.25,602.0
+2023-06-11,37.349998474121094,38.099998474121094,37.150001525878906,37.79999923706055,456.0
+2023-06-12,37.849998474121094,37.849998474121094,37.29999923706055,37.29999923706055,1000.0
+2023-06-13,37.29999923706055,37.70000076293945,37.0,37.150001525878906,550.0
+2023-06-14,37.150001525878906,37.400001525878906,36.95000076293945,37.349998474121094,762.0
+2023-06-15,37.349998474121094,38.79999923706055,37.20000076293945,37.79999923706055,1515.0
+2023-06-18,38.099998474121094,39.25,38.099998474121094,38.79999923706055,500.0
+2023-06-19,39.0,39.099998474121094,37.95000076293945,37.95000076293945,239445.0
+2023-06-20,37.650001525878906,38.349998474121094,37.599998474121094,38.04999923706055,100145.0
+2023-06-21,38.04999923706055,38.099998474121094,37.29999923706055,37.29999923706055,114510.0
+2023-06-22,37.29999923706055,37.400001525878906,36.70000076293945,37.29999923706055,112565.0
+2023-07-02,37.650001525878906,37.79999923706055,37.29999923706055,37.349998474121094,87317.0
+2023-07-03,37.400001525878906,37.599998474121094,37.099998474121094,37.29999923706055,124445.0
+2023-07-04,37.400001525878906,38.650001525878906,37.25,38.29999923706055,293238.0
+2023-07-05,38.5,38.5,37.70000076293945,37.900001525878906,176485.0
+2023-07-06,38.0,38.400001525878906,37.900001525878906,38.150001525878906,119546.0
+2023-07-09,38.349998474121094,40.70000076293945,38.29999923706055,39.54999923706055,1047963.0
+2023-07-10,40.0,40.650001525878906,39.29999923706055,39.400001525878906,646264.0
+2023-07-11,39.400001525878906,40.20000076293945,39.0,39.0,214457.0
+2023-07-12,39.0,39.95000076293945,39.0,39.04999923706055,201480.0
+2023-07-13,39.150001525878906,39.20000076293945,38.20000076293945,38.599998474121094,150298.0
+2023-07-16,38.349998474121094,38.95000076293945,38.099998474121094,38.150001525878906,135966.0
+2023-07-17,38.150001525878906,39.25,38.0,39.099998474121094,246879.0
+2023-07-18,39.25,39.599998474121094,38.29999923706055,38.400001525878906,198318.0
+2023-07-19,38.5,38.599998474121094,37.45000076293945,37.599998474121094,177935.0
+2023-07-20,37.54999923706055,38.25,37.25,37.650001525878906,69726.0
+2023-07-23,37.54999923706055,37.650001525878906,37.25,37.29999923706055,33984.0
+2023-07-24,37.25,37.650001525878906,37.150001525878906,37.45000076293945,41880.0
+2023-07-25,37.45000076293945,38.25,37.45000076293945,37.599998474121094,78367.0
+2023-07-26,37.599998474121094,38.0,37.599998474121094,38.0,91007.0
+2023-07-27,38.0,38.75,37.849998474121094,37.95000076293945,201709.0
+2023-07-30,37.95000076293945,37.95000076293945,37.0,37.04999923706055,137843.0
+2023-07-31,37.0,37.20000076293945,36.400001525878906,37.150001525878906,122557.0
+2023-08-01,37.20000076293945,37.20000076293945,36.599998474121094,36.900001525878906,57365.0
+2023-08-02,36.75,36.849998474121094,36.29999923706055,36.400001525878906,52876.0
+2023-08-03,36.20000076293945,36.79999923706055,36.04999923706055,36.150001525878906,54137.0
+2023-08-06,36.0,36.099998474121094,35.0,35.150001525878906,102254.0
+2023-08-07,35.099998474121094,35.099998474121094,33.79999923706055,34.70000076293945,114965.0
+2023-08-08,34.79999923706055,34.900001525878906,34.099998474121094,34.099998474121094,61009.0
+2023-08-09,34.29999923706055,34.849998474121094,34.099998474121094,34.54999923706055,62709.0
+2023-08-10,34.70000076293945,34.95000076293945,34.54999923706055,34.900001525878906,70351.0
+2023-08-13,35.29999923706055,35.29999923706055,34.5,34.70000076293945,39271.0
+2023-08-14,34.75,34.75,34.25,34.349998474121094,76987.0
+2023-08-15,34.20000076293945,34.599998474121094,34.20000076293945,34.400001525878906,57526.0
+2023-08-16,34.400001525878906,34.54999923706055,34.20000076293945,34.29999923706055,27826.0
+2023-08-17,34.20000076293945,34.45000076293945,33.849998474121094,34.150001525878906,48010.0
+2023-08-20,34.150001525878906,35.20000076293945,34.150001525878906,34.79999923706055,149106.0
+2023-08-21,34.95000076293945,34.95000076293945,34.54999923706055,34.54999923706055,86594.0
+2023-08-22,34.54999923706055,34.70000076293945,34.20000076293945,34.20000076293945,35950.0
+2023-08-23,33.849998474121094,34.400001525878906,33.75,33.79999923706055,79583.0
+2023-08-24,33.849998474121094,34.25,33.79999923706055,34.0,84628.0
+2023-08-27,34.0,34.45000076293945,34.0,34.29999923706055,33187.0
+2023-08-28,34.400001525878906,34.650001525878906,34.150001525878906,34.5,82040.0
+2023-08-29,34.5,34.54999923706055,34.04999923706055,34.20000076293945,43364.0
+2023-08-30,34.20000076293945,34.45000076293945,34.150001525878906,34.349998474121094,29614.0
+2023-08-31,34.349998474121094,34.79999923706055,34.349998474121094,34.79999923706055,114465.0
+2023-09-03,35.0,35.0,34.400001525878906,34.75,28400.0
+2023-09-04,34.79999923706055,34.79999923706055,34.25,34.29999923706055,39830.0
+2023-09-05,34.20000076293945,34.29999923706055,33.849998474121094,33.900001525878906,57263.0
+2023-09-06,33.900001525878906,34.150001525878906,33.599998474121094,33.849998474121094,55603.0
+2023-09-07,33.849998474121094,34.400001525878906,33.75,34.25,67775.0
+2023-09-10,34.25,34.25,34.25,34.25,0.0
+2023-09-11,34.0,34.650001525878906,33.849998474121094,34.599998474121094,90981.0
+2023-09-12,34.650001525878906,34.70000076293945,34.25,34.70000076293945,85585.0
+2023-09-13,34.70000076293945,35.54999923706055,34.650001525878906,35.0,192786.0
+2023-09-14,35.04999923706055,35.400001525878906,33.70000076293945,33.70000076293945,143009.0
+2023-09-17,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2023-09-18,33.849998474121094,34.150001525878906,33.349998474121094,33.70000076293945,56628.0
+2023-09-19,33.70000076293945,33.70000076293945,33.349998474121094,33.400001525878906,34298.0
+2023-09-20,33.5,33.5,33.099998474121094,33.20000076293945,45335.0
+2023-09-21,33.20000076293945,33.400001525878906,32.95000076293945,32.95000076293945,63019.0
+2023-09-25,32.79999923706055,33.20000076293945,32.70000076293945,32.79999923706055,46338.0
+2023-09-26,32.849998474121094,33.04999923706055,32.45000076293945,32.70000076293945,41877.0
+2023-09-27,32.70000076293945,33.04999923706055,32.599998474121094,32.900001525878906,28442.0
+2023-09-28,33.20000076293945,33.20000076293945,32.650001525878906,32.900001525878906,32938.0
+2023-10-01,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2023-10-02,32.75,32.79999923706055,32.5,32.650001525878906,14729.0
+2023-10-03,32.599998474121094,32.70000076293945,32.349998474121094,32.650001525878906,29865.0
+2023-10-04,32.5,32.599998474121094,32.099998474121094,32.5,23041.0
+2023-10-05,32.45000076293945,33.0,32.45000076293945,32.849998474121094,37503.0
+2023-10-08,32.849998474121094,32.849998474121094,31.899999618530273,32.5,40210.0
+2023-10-09,32.29999923706055,32.5,32.099998474121094,32.5,26702.0
+2023-10-10,32.45000076293945,32.79999923706055,32.29999923706055,32.29999923706055,28666.0
+2023-10-11,31.850000381469727,32.349998474121094,30.0,32.25,138084.0
+2023-10-12,32.0,32.0,30.0,30.899999618530273,230976.0
+2023-10-15,30.899999618530273,30.899999618530273,30.299999237060547,30.75,80005.0
+2023-10-16,30.75,30.899999618530273,30.399999618530273,30.600000381469727,62274.0
+2023-10-17,30.649999618530273,31.25,30.600000381469727,30.75,124993.0
+2023-10-18,30.75,30.950000762939453,30.25,30.75,81518.0
+2023-10-19,30.75,30.899999618530273,30.299999237060547,30.5,20712.0
+2023-10-22,30.450000762939453,30.75,29.200000762939453,30.0,51398.0
+2023-10-23,29.899999618530273,29.950000762939453,28.850000381469727,29.200000762939453,92896.0
+2023-10-24,29.200000762939453,29.549999237060547,28.450000762939453,29.399999618530273,70881.0
+2023-10-25,29.450000762939453,29.799999237060547,29.149999618530273,29.799999237060547,21029.0
+2023-10-26,29.799999237060547,29.899999618530273,29.399999618530273,29.5,20007.0
+2023-10-29,29.5,29.549999237060547,28.75,29.350000381469727,28644.0
+2023-10-30,29.299999237060547,29.899999618530273,29.299999237060547,29.649999618530273,30878.0
+2023-10-31,29.399999618530273,30.299999237060547,29.399999618530273,29.899999618530273,39134.0
+2023-11-01,29.899999618530273,30.25,29.299999237060547,30.25,40401.0
+2023-11-02,30.200000762939453,30.899999618530273,30.100000381469727,30.899999618530273,54155.0
+2023-11-05,30.950000762939453,31.100000381469727,30.649999618530273,30.899999618530273,40573.0
+2023-11-06,30.950000762939453,30.950000762939453,30.25,30.350000381469727,37015.0
+2023-11-07,30.299999237060547,30.5,29.950000762939453,30.399999618530273,33097.0
+2023-11-08,30.299999237060547,30.350000381469727,29.5,29.5,69895.0
+2023-11-09,29.399999618530273,29.700000762939453,29.149999618530273,29.149999618530273,29713.0
+2023-11-12,29.149999618530273,29.700000762939453,29.149999618530273,29.149999618530273,24665.0
+2023-11-13,29.399999618530273,29.899999618530273,29.049999237060547,29.399999618530273,141731.0
+2023-11-14,29.399999618530273,29.700000762939453,29.149999618530273,29.299999237060547,72982.0
+2023-11-15,29.25,29.700000762939453,29.25,29.600000381469727,46715.0
+2023-11-16,29.700000762939453,30.25,29.600000381469727,30.0,104006.0
+2023-11-19,30.0,30.899999618530273,30.0,30.899999618530273,169467.0
+2023-11-20,31.0,31.5,30.700000762939453,31.149999618530273,241603.0
+2023-11-21,31.299999237060547,31.5,30.850000381469727,31.5,169535.0
+2023-11-22,31.600000381469727,31.649999618530273,31.0,31.149999618530273,122240.0
+2023-11-23,31.600000381469727,31.649999618530273,31.0,31.149999618530273,122240.0
+2023-11-26,30.899999618530273,30.950000762939453,30.549999237060547,30.799999237060547,46820.0
+2023-11-27,30.799999237060547,31.25,30.75,31.100000381469727,92082.0
+2023-11-28,31.200000762939453,31.649999618530273,31.0,31.0,247045.0
+2023-11-29,31.0,31.299999237060547,30.899999618530273,31.0,49782.0
+2023-11-30,31.0,31.100000381469727,30.799999237060547,31.100000381469727,44386.0
+2023-12-03,31.049999237060547,31.700000762939453,31.0,31.549999237060547,152773.0
+2023-12-04,31.799999237060547,31.799999237060547,31.100000381469727,31.350000381469727,99793.0
+2023-12-05,31.299999237060547,31.700000762939453,31.0,31.100000381469727,82910.0
+2023-12-06,31.100000381469727,31.350000381469727,30.850000381469727,30.899999618530273,60179.0
+2023-12-07,30.950000762939453,31.100000381469727,30.899999618530273,30.950000762939453,49131.0
+2023-12-10,30.950000762939453,31.100000381469727,30.899999618530273,31.100000381469727,45175.0
+2023-12-11,31.200000762939453,31.549999237060547,31.100000381469727,31.5,192288.0
+2023-12-12,31.600000381469727,31.649999618530273,31.149999618530273,31.25,73277.0
+2023-12-13,31.299999237060547,31.350000381469727,30.950000762939453,31.25,45898.0
+2023-12-14,31.049999237060547,31.299999237060547,31.049999237060547,31.299999237060547,44266.0
+2023-12-17,31.299999237060547,32.45000076293945,31.299999237060547,32.349998474121094,583632.0
+2023-12-18,32.349998474121094,32.45000076293945,31.899999618530273,32.20000076293945,289850.0
+2023-12-19,32.150001525878906,32.29999923706055,31.75,32.0,119173.0
+2023-12-20,32.0,32.79999923706055,31.899999618530273,32.54999923706055,217289.0
+2023-12-21,32.150001525878906,32.75,32.099998474121094,32.45000076293945,209680.0
+2023-12-24,32.599998474121094,32.79999923706055,32.400001525878906,32.70000076293945,89374.0
+2023-12-25,32.70000076293945,32.70000076293945,32.349998474121094,32.54999923706055,83392.0
+2023-12-26,32.54999923706055,32.599998474121094,32.0,32.04999923706055,103848.0
+2023-12-27,32.0,32.20000076293945,31.850000381469727,32.20000076293945,74601.0
+2023-12-28,32.04999923706055,32.349998474121094,32.0,32.099998474121094,65264.0
+2023-12-31,32.099998474121094,32.45000076293945,32.099998474121094,32.400001525878906,64606.0
+2024-01-01,32.5,33.25,32.400001525878906,32.95000076293945,233749.0
+2024-01-02,33.0,33.70000076293945,32.79999923706055,33.5,249581.0
+2024-01-03,33.599998474121094,33.79999923706055,32.5,32.5,203976.0
+2024-01-04,32.5,33.20000076293945,32.20000076293945,33.04999923706055,117264.0
+2024-01-07,33.04999923706055,33.45000076293945,33.04999923706055,33.20000076293945,76379.0
+2024-01-08,33.099998474121094,33.45000076293945,32.54999923706055,33.0,107118.0
+2024-01-09,33.0,33.349998474121094,32.849998474121094,32.95000076293945,59604.0
+2024-01-10,33.0,33.20000076293945,32.75,32.79999923706055,74915.0
+2024-01-11,32.900001525878906,34.349998474121094,32.70000076293945,33.79999923706055,327423.0
+2024-01-14,33.900001525878906,35.0,33.79999923706055,34.150001525878906,309786.0
+2024-01-15,34.150001525878906,34.150001525878906,33.349998474121094,33.5,135285.0
+2024-01-16,33.70000076293945,33.79999923706055,33.099998474121094,33.25,140897.0
+2024-01-17,33.099998474121094,33.29999923706055,32.95000076293945,33.20000076293945,134272.0
+2024-01-18,32.849998474121094,33.20000076293945,31.399999618530273,32.099998474121094,319307.0
+2024-01-21,32.099998474121094,32.5,32.04999923706055,32.25,79895.0
+2024-01-22,32.25,32.25,32.25,32.25,0.0
+2024-01-23,33.5,33.650001525878906,32.900001525878906,32.900001525878906,113785.0
+2024-01-24,32.900001525878906,33.45000076293945,32.900001525878906,33.04999923706055,61517.0
+2024-01-25,33.150001525878906,33.400001525878906,33.0,33.25,56472.0
+2024-01-28,33.099998474121094,33.599998474121094,33.099998474121094,33.29999923706055,74490.0
+2024-01-29,33.400001525878906,33.45000076293945,32.900001525878906,32.900001525878906,65317.0
+2024-01-30,32.900001525878906,33.0,31.0,31.850000381469727,123580.0
+2024-01-31,31.649999618530273,32.349998474121094,31.649999618530273,32.349998474121094,55583.0
+2024-02-01,32.29999923706055,32.349998474121094,31.549999237060547,31.600000381469727,79303.0
+2024-02-04,31.600000381469727,32.29999923706055,31.600000381469727,31.799999237060547,58224.0
+2024-02-05,32.29999923706055,32.599998474121094,32.0,32.54999923706055,76895.0
+2024-02-06,32.45000076293945,32.75,31.899999618530273,32.400001525878906,312644.0
+2024-02-07,32.349998474121094,32.349998474121094,31.649999618530273,32.150001525878906,187692.0
+2024-02-08,32.349998474121094,32.349998474121094,31.649999618530273,32.150001525878906,187692.0
+2024-02-11,31.899999618530273,32.20000076293945,31.75,32.150001525878906,166718.0
+2024-02-12,32.25,33.95000076293945,32.20000076293945,33.70000076293945,977542.0
+2024-02-13,33.900001525878906,34.20000076293945,33.349998474121094,33.70000076293945,679782.0
+2024-02-14,33.75,34.599998474121094,33.75,34.400001525878906,571054.0
+2024-02-15,34.45000076293945,34.95000076293945,34.0,34.349998474121094,442040.0
+2024-02-18,34.349998474121094,36.04999923706055,33.900001525878906,36.0,998958.0
+2024-02-19,36.400001525878906,36.95000076293945,36.0,36.150001525878906,999558.0
+2024-02-20,36.20000076293945,37.400001525878906,36.150001525878906,36.650001525878906,886992.0
+2024-02-21,36.650001525878906,36.95000076293945,36.0,36.95000076293945,361767.0
+2024-02-25,37.150001525878906,38.150001525878906,37.099998474121094,37.29999923706055,671830.0
+2024-02-26,37.29999923706055,37.45000076293945,36.0,36.0,399994.0
+2024-02-27,36.0,36.54999923706055,35.54999923706055,36.20000076293945,135413.0
+2024-02-28,36.349998474121094,37.0,36.0,36.5,245084.0
+2024-02-29,36.54999923706055,36.70000076293945,36.0,36.599998474121094,213352.0
+2024-03-03,36.599998474121094,36.650001525878906,35.650001525878906,36.5,218310.0
+2024-03-04,35.95000076293945,36.20000076293945,34.95000076293945,35.650001525878906,254529.0
+2024-03-05,35.650001525878906,35.650001525878906,35.650001525878906,35.650001525878906,0.0
+2024-03-06,35.650001525878906,36.150001525878906,35.54999923706055,35.95000076293945,297347.0
+2024-03-07,35.95000076293945,36.70000076293945,35.79999923706055,35.900001525878906,422795.0
+2024-03-10,35.900001525878906,36.04999923706055,35.45000076293945,35.5,237798.0
+2024-03-11,35.75,35.75,34.650001525878906,35.400001525878906,153773.0
+2024-03-12,35.150001525878906,36.599998474121094,35.0,36.20000076293945,904732.0
+2024-03-13,36.5,36.5,35.75,35.79999923706055,523086.0
+2024-03-14,35.75,35.79999923706055,35.20000076293945,35.20000076293945,351431.0
+2024-03-17,35.20000076293945,36.150001525878906,35.20000076293945,36.04999923706055,465173.0
+2024-03-18,36.04999923706055,36.099998474121094,35.29999923706055,35.5,440231.0
+2024-03-19,35.5,36.5,35.5,35.95000076293945,651511.0
+2024-03-20,36.04999923706055,36.29999923706055,35.349998474121094,35.349998474121094,340097.0
+2024-03-21,35.400001525878906,35.650001525878906,34.79999923706055,34.849998474121094,269836.0
+2024-03-24,34.54999923706055,35.0,34.45000076293945,35.0,198145.0
+2024-03-25,35.0,35.29999923706055,34.599998474121094,35.29999923706055,220402.0
+2024-03-26,35.349998474121094,35.599998474121094,33.75,34.45000076293945,360228.0
+2024-03-27,34.20000076293945,34.70000076293945,33.849998474121094,34.70000076293945,129561.0
+2024-03-28,34.70000076293945,34.70000076293945,33.79999923706055,33.79999923706055,130809.0
+2024-03-31,33.650001525878906,33.95000076293945,33.0,33.150001525878906,161930.0
+2024-04-01,33.099998474121094,33.5,32.400001525878906,33.150001525878906,178234.0
+2024-04-02,33.150001525878906,33.20000076293945,32.5,33.0,96595.0
+2024-04-03,33.0,33.849998474121094,33.0,33.54999923706055,132366.0
+2024-04-04,33.54999923706055,33.70000076293945,32.900001525878906,33.25,105675.0
+2024-04-14,,,,,
+2024-04-15,33.099998474121094,33.70000076293945,33.099998474121094,33.29999923706055,159302.0
+2024-04-16,33.5,33.5,32.349998474121094,32.349998474121094,242068.0
+2024-04-17,32.5,32.54999923706055,32.0,32.04999923706055,181819.0
+2024-04-18,32.04999923706055,32.349998474121094,31.700000762939453,32.099998474121094,231535.0
+2024-04-21,32.5,33.099998474121094,32.349998474121094,33.099998474121094,284111.0
+2024-04-22,33.29999923706055,33.400001525878906,32.70000076293945,32.70000076293945,249085.0
+2024-04-23,32.75,32.849998474121094,32.0,32.04999923706055,216664.0
+2024-04-24,32.04999923706055,32.29999923706055,31.149999618530273,31.350000381469727,161271.0
+2024-04-25,31.950000762939453,32.25,31.049999237060547,31.299999237060547,212292.0
+2024-04-28,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2024-04-29,30.899999618530273,31.200000762939453,30.700000762939453,31.100000381469727,177267.0
+2024-04-30,31.100000381469727,31.899999618530273,31.0,31.899999618530273,177331.0
+2024-05-01,31.549999237060547,31.950000762939453,31.549999237060547,31.700000762939453,84948.0
+2024-05-02,31.700000762939453,31.799999237060547,31.350000381469727,31.5,100429.0
+2024-05-05,31.549999237060547,31.850000381469727,31.5,31.75,78286.0
+2024-05-06,31.75,32.400001525878906,31.700000762939453,32.099998474121094,231121.0
+2024-05-07,32.150001525878906,32.25,31.549999237060547,31.75,104927.0
+2024-05-08,31.549999237060547,32.29999923706055,31.549999237060547,32.20000076293945,191191.0
+2024-05-09,32.29999923706055,32.29999923706055,31.799999237060547,32.0,108183.0
+2024-05-12,32.0,33.20000076293945,31.75,32.75,438084.0
+2024-05-13,32.75,33.650001525878906,32.75,33.0,381499.0
+2024-05-14,33.0,33.04999923706055,31.0,31.0,278426.0
+2024-05-15,31.0,31.600000381469727,30.899999618530273,31.450000762939453,180984.0
+2024-05-16,31.200000762939453,31.600000381469727,31.049999237060547,31.049999237060547,57245.0
+2024-05-19,31.049999237060547,31.049999237060547,31.049999237060547,31.049999237060547,0.0
+2024-05-20,31.149999618530273,31.200000762939453,30.799999237060547,31.0,64787.0
+2024-05-21,30.899999618530273,31.25,30.700000762939453,30.700000762939453,76707.0
+2024-05-22,30.950000762939453,30.950000762939453,30.0,30.200000762939453,129678.0
+2024-05-23,30.25,30.649999618530273,30.0,30.299999237060547,113606.0
+2024-05-26,30.049999237060547,30.299999237060547,29.75,29.799999237060547,79492.0
+2024-05-27,29.850000381469727,30.0,29.350000381469727,29.799999237060547,83405.0
+2024-05-28,29.799999237060547,29.899999618530273,29.049999237060547,29.049999237060547,112716.0
+2024-05-29,29.049999237060547,29.75,28.850000381469727,29.0,133444.0
+2024-05-30,29.0,29.049999237060547,28.549999237060547,28.600000381469727,136437.0
+2024-06-02,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2024-06-03,29.299999237060547,30.399999618530273,29.049999237060547,30.399999618530273,237412.0
+2024-06-04,30.700000762939453,31.100000381469727,29.899999618530273,30.649999618530273,393371.0
+2024-06-05,30.149999618530273,30.75,29.950000762939453,30.0,188448.0
+2024-06-06,30.049999237060547,30.25,29.0,29.850000381469727,110463.0
+2024-06-09,29.450000762939453,30.25,29.450000762939453,29.950000762939453,133510.0
+2024-06-10,29.850000381469727,30.450000762939453,29.799999237060547,30.450000762939453,184663.0
+2024-06-11,30.200000762939453,30.75,30.100000381469727,30.600000381469727,294606.0
+2024-06-12,30.399999618530273,30.549999237060547,29.899999618530273,29.899999618530273,173712.0
+2024-06-13,30.100000381469727,30.100000381469727,28.75,29.0,366267.0
+2024-06-23,29.149999618530273,29.149999618530273,28.200000762939453,28.399999618530273,118282.0
+2024-06-24,28.299999237060547,28.399999618530273,27.5,27.899999618530273,232755.0
+2024-06-25,28.149999618530273,28.850000381469727,27.899999618530273,28.549999237060547,187263.0
+2024-06-26,28.549999237060547,29.100000381469727,28.25,28.700000762939453,264079.0
+2024-06-27,28.75,28.799999237060547,28.5,28.549999237060547,107654.0
+2024-06-30,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0
+2024-07-01,28.5,28.950000762939453,28.450000762939453,28.649999618530273,102248.0
+2024-07-02,28.399999618530273,28.799999237060547,27.899999618530273,27.899999618530273,177032.0
+2024-07-03,28.049999237060547,28.149999618530273,27.899999618530273,28.100000381469727,95923.0
+2024-07-04,27.950000762939453,28.149999618530273,27.600000381469727,28.049999237060547,100915.0
+2024-07-07,28.200000762939453,28.350000381469727,27.950000762939453,28.0,99913.0
+2024-07-08,28.25,28.75,27.799999237060547,28.75,215950.0
+2024-07-09,28.799999237060547,29.299999237060547,28.450000762939453,28.75,305609.0
+2024-07-10,28.75,28.950000762939453,28.649999618530273,28.75,60741.0
+2024-07-11,28.75,29.0,28.399999618530273,28.600000381469727,57061.0
+2024-07-14,28.600000381469727,28.75,28.399999618530273,28.649999618530273,74128.0
+2024-07-15,28.649999618530273,28.75,28.200000762939453,28.200000762939453,151134.0
+2024-07-16,28.200000762939453,28.350000381469727,27.950000762939453,28.100000381469727,217641.0
+2024-07-17,28.100000381469727,28.5,27.950000762939453,28.299999237060547,160833.0
+2024-07-18,28.5,28.799999237060547,28.399999618530273,28.700000762939453,228693.0
+2024-07-21,28.799999237060547,28.799999237060547,28.450000762939453,28.600000381469727,111240.0
+2024-07-22,28.549999237060547,28.649999618530273,28.399999618530273,28.5,148594.0
+2024-07-23,28.5,28.600000381469727,28.0,28.299999237060547,98146.0
+2024-07-24,28.299999237060547,28.5,28.100000381469727,28.450000762939453,83084.0
+2024-07-25,28.25,28.450000762939453,27.850000381469727,28.0,188851.0
+2024-07-28,28.049999237060547,28.100000381469727,27.850000381469727,27.950000762939453,98525.0
+2024-07-29,27.950000762939453,28.25,27.899999618530273,28.100000381469727,171591.0
+2024-07-30,28.100000381469727,28.100000381469727,27.5,27.5,338922.0
+2024-07-31,27.5,27.5,26.549999237060547,26.600000381469727,318592.0
+2024-08-01,26.549999237060547,26.899999618530273,26.25,26.75,220698.0
+2024-08-04,25.5,26.0,24.5,24.520000457763672,494140.0
+2024-08-05,24.479999542236328,24.479999542236328,22.34000015258789,22.920000076293945,389956.0
+2024-08-06,23.0,23.600000381469727,22.760000228881836,23.219999313354492,305277.0
+2024-08-07,23.299999237060547,24.260000228881836,23.260000228881836,23.84000015258789,263633.0
+2024-08-08,23.520000457763672,24.040000915527344,23.239999771118164,23.479999542236328,124725.0
+2024-08-11,23.540000915527344,23.68000030517578,23.34000015258789,23.5,131605.0
+2024-08-12,23.5,23.540000915527344,23.15999984741211,23.15999984741211,125747.0
+2024-08-13,23.200000762939453,23.3799991607666,23.0,23.299999237060547,101981.0
+2024-08-14,23.31999969482422,23.719999313354492,23.31999969482422,23.700000762939453,227983.0
+2024-08-15,23.760000228881836,24.200000762939453,23.719999313354492,24.0,337969.0
+2024-08-18,24.040000915527344,24.459999084472656,24.040000915527344,24.280000686645508,146021.0
+2024-08-19,24.299999237060547,24.899999618530273,24.15999984741211,24.459999084472656,910192.0
+2024-08-20,24.459999084472656,24.8799991607666,24.31999969482422,24.360000610351562,283782.0
+2024-08-21,24.360000610351562,24.360000610351562,23.8799991607666,24.200000762939453,536158.0
+2024-08-22,24.200000762939453,26.600000381469727,24.200000762939453,26.600000381469727,2048820.0
+2024-08-25,27.450000762939453,28.5,26.850000381469727,27.600000381469727,2358951.0
+2024-08-26,27.850000381469727,27.899999618530273,26.799999237060547,26.799999237060547,727845.0
+2024-08-27,27.0,27.5,26.700000762939453,26.799999237060547,344871.0
+2024-08-28,26.850000381469727,28.25,26.399999618530273,27.600000381469727,989914.0
+2024-08-29,27.600000381469727,27.950000762939453,27.100000381469727,27.100000381469727,369413.0
+2024-09-01,27.799999237060547,27.799999237060547,27.049999237060547,27.200000762939453,213352.0
+2024-09-02,27.399999618530273,27.399999618530273,26.75,27.049999237060547,367547.0
+2024-09-03,27.100000381469727,28.0,26.899999618530273,27.350000381469727,463152.0
+2024-09-04,27.299999237060547,27.700000762939453,26.799999237060547,27.700000762939453,379272.0
+2024-09-05,28.049999237060547,28.850000381469727,27.75,27.850000381469727,1231537.0
+2024-09-08,27.700000762939453,27.850000381469727,26.549999237060547,27.549999237060547,568231.0
+2024-09-09,27.600000381469727,29.0,27.149999618530273,28.100000381469727,652021.0
+2024-09-10,28.299999237060547,28.5,27.799999237060547,28.049999237060547,346605.0
+2024-09-11,28.049999237060547,28.350000381469727,27.5,27.649999618530273,212842.0
+2024-09-12,27.549999237060547,28.100000381469727,27.549999237060547,27.649999618530273,125982.0
+2024-09-15,27.75,28.149999618530273,27.649999618530273,27.700000762939453,74263.0
+2024-09-16,27.700000762939453,29.0,27.399999618530273,28.299999237060547,828292.0
+2024-09-17,28.299999237060547,28.850000381469727,28.0,28.799999237060547,251527.0
+2024-09-18,28.75,29.700000762939453,28.600000381469727,28.799999237060547,574764.0
+2024-09-19,29.200000762939453,29.200000762939453,28.450000762939453,28.75,182332.0
+2024-09-22,28.75,29.0,28.049999237060547,28.5,261725.0
+2024-09-24,28.5,28.700000762939453,28.0,28.049999237060547,287833.0
+2024-09-25,28.049999237060547,28.5,28.0,28.149999618530273,205635.0
+2024-09-26,28.149999618530273,28.549999237060547,28.049999237060547,28.149999618530273,608778.0
+2024-09-29,28.049999237060547,28.25,27.75,27.899999618530273,270739.0
+2024-09-30,27.899999618530273,27.950000762939453,27.399999618530273,27.649999618530273,198122.0
+2024-10-01,27.5,28.149999618530273,27.450000762939453,27.799999237060547,318727.0
+2024-10-02,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2024-10-03,26.450000762939453,26.899999618530273,26.200000762939453,26.450000762939453,173605.0
+2024-10-06,26.5,26.5,25.399999618530273,25.5,169219.0
+2024-10-07,25.700000762939453,25.899999618530273,25.350000381469727,25.549999237060547,135026.0
+2024-10-08,25.799999237060547,25.799999237060547,25.100000381469727,25.450000762939453,237759.0
+2024-10-09,25.700000762939453,27.950000762939453,24.899999618530273,27.950000762939453,848689.0
+2024-10-10,27.850000381469727,28.799999237060547,26.600000381469727,26.799999237060547,1154460.0
+2024-10-13,26.950000762939453,27.700000762939453,26.5,26.950000762939453,638515.0
+2024-10-14,26.75,27.399999618530273,26.600000381469727,27.0,333805.0
+2024-10-15,26.899999618530273,27.5,26.799999237060547,26.950000762939453,538677.0
+2024-10-16,27.049999237060547,27.100000381469727,26.600000381469727,26.600000381469727,285173.0
+2024-10-17,26.5,27.350000381469727,26.100000381469727,26.350000381469727,731100.0
+2024-10-20,26.25,26.600000381469727,26.049999237060547,26.049999237060547,152123.0
+2024-10-21,26.0,26.399999618530273,26.0,26.100000381469727,412306.0
+2024-10-22,26.0,26.299999237060547,25.950000762939453,25.950000762939453,262889.0
+2024-10-23,26.0,26.0,25.350000381469727,25.549999237060547,134384.0
+2024-10-24,25.649999618530273,25.649999618530273,25.100000381469727,25.100000381469727,174480.0
+2024-10-27,24.1200008392334,25.75,24.1200008392334,25.0,1084377.0
+2024-10-28,24.979999542236328,25.299999237060547,24.799999237060547,25.049999237060547,388802.0
+2024-10-29,25.049999237060547,25.299999237060547,24.5,24.65999984741211,349535.0
+2024-10-30,24.700000762939453,24.760000228881836,24.399999618530273,24.479999542236328,225010.0
+2024-10-31,24.479999542236328,24.639999389648438,24.139999389648438,24.440000534057617,275638.0
+2024-11-03,24.479999542236328,25.299999237060547,24.479999542236328,25.0,599583.0
+2024-11-04,25.299999237060547,25.299999237060547,24.260000228881836,24.5,389090.0
+2024-11-05,24.399999618530273,24.719999313354492,23.479999542236328,23.65999984741211,454400.0
+2024-11-06,23.639999389648438,24.34000015258789,23.639999389648438,23.860000610351562,364672.0
+2024-11-07,24.0,24.280000686645508,23.739999771118164,23.940000534057617,220936.0
+2024-11-10,23.940000534057617,24.15999984741211,23.520000457763672,23.540000915527344,227354.0
+2024-11-11,23.979999542236328,23.979999542236328,23.440000534057617,23.5,219765.0
+2024-11-12,23.600000381469727,24.440000534057617,23.399999618530273,23.559999465942383,478893.0
+2024-11-13,23.559999465942383,24.34000015258789,23.479999542236328,23.860000610351562,538741.0
+2024-11-14,23.979999542236328,23.979999542236328,23.219999313354492,23.299999237060547,275939.0
+2024-11-17,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
+2024-11-18,23.239999771118164,23.399999618530273,23.15999984741211,23.360000610351562,140489.0
+2024-11-19,23.459999084472656,23.700000762939453,23.059999465942383,23.219999313354492,344530.0
+2024-11-20,23.239999771118164,23.420000076293945,23.059999465942383,23.059999465942383,222996.0
+2024-11-21,23.100000381469727,23.139999389648438,22.84000015258789,22.940000534057617,311378.0
+2024-11-24,23.0,23.600000381469727,23.0,23.3799991607666,272914.0
+2024-11-25,23.3799991607666,24.059999465942383,23.200000762939453,23.280000686645508,599853.0
+2024-11-26,23.399999618530273,23.540000915527344,23.200000762939453,23.5,188861.0
+2024-11-27,23.5,23.700000762939453,23.280000686645508,23.31999969482422,276493.0
+2024-11-28,23.31999969482422,23.579999923706055,23.100000381469727,23.399999618530273,236344.0
+2024-12-01,23.31999969482422,23.579999923706055,23.100000381469727,23.399999618530273,236344.0
+2024-12-02,23.399999618530273,23.559999465942383,23.18000030517578,23.34000015258789,87659.0
+2024-12-03,23.34000015258789,23.719999313354492,23.239999771118164,23.719999313354492,183393.0
+2024-12-04,23.799999237060547,24.459999084472656,23.760000228881836,24.18000030517578,523246.0
+2024-12-05,24.479999542236328,24.979999542236328,24.18000030517578,24.940000534057617,521361.0
+2024-12-08,25.149999618530273,25.950000762939453,25.0,25.350000381469727,563838.0
+2024-12-09,25.350000381469727,25.5,24.940000534057617,25.049999237060547,202540.0
+2024-12-10,25.100000381469727,25.100000381469727,24.65999984741211,24.84000015258789,160327.0
+2024-12-11,24.84000015258789,25.399999618530273,24.84000015258789,24.979999542236328,141119.0
+2024-12-12,25.0,25.25,24.81999969482422,24.940000534057617,158332.0
+2024-12-15,25.0,25.600000381469727,24.860000610351562,24.899999618530273,271714.0
+2024-12-16,24.899999618530273,25.200000762939453,24.780000686645508,25.0,199346.0
+2024-12-17,24.979999542236328,24.979999542236328,24.639999389648438,24.84000015258789,149457.0
+2024-12-18,24.6200008392334,25.049999237060547,24.6200008392334,24.899999618530273,98091.0
+2024-12-19,24.8799991607666,24.8799991607666,24.079999923706055,24.100000381469727,205282.0
+2024-12-22,24.100000381469727,24.540000915527344,24.100000381469727,24.239999771118164,248002.0
+2024-12-23,24.100000381469727,24.440000534057617,24.040000915527344,24.399999618530273,182506.0
+2024-12-24,24.399999618530273,24.920000076293945,24.059999465942383,24.139999389648438,265215.0
+2024-12-25,25.0,25.0,24.18000030517578,24.979999542236328,388450.0
+2024-12-26,25.0,25.350000381469727,24.459999084472656,24.540000915527344,292642.0
+2024-12-29,24.540000915527344,24.799999237060547,24.420000076293945,24.559999465942383,349608.0
+2024-12-30,24.5,25.399999618530273,24.399999618530273,24.81999969482422,374646.0
+2024-12-31,25.0,26.149999618530273,24.899999618530273,25.100000381469727,1048767.0
+2025-01-01,25.149999618530273,25.5,24.81999969482422,24.899999618530273,300525.0
+2025-01-02,24.899999618530273,25.200000762939453,24.719999313354492,24.8799991607666,249875.0
+2025-01-05,24.8799991607666,25.5,24.799999237060547,25.25,353937.0
+2025-01-06,25.25,25.700000762939453,25.149999618530273,25.299999237060547,395611.0
+2025-01-07,25.399999618530273,25.600000381469727,25.049999237060547,25.450000762939453,533250.0
+2025-01-08,25.5,26.399999618530273,25.399999618530273,26.0,1151846.0
+2025-01-09,26.0,26.0,26.0,26.0,0.0
+2025-01-12,26.100000381469727,26.200000762939453,25.700000762939453,25.700000762939453,513110.0
+2025-01-13,25.700000762939453,26.149999618530273,25.649999618530273,25.700000762939453,451367.0
+2025-01-14,25.700000762939453,26.100000381469727,25.649999618530273,25.75,349464.0
+2025-01-15,25.75,26.799999237060547,25.75,26.700000762939453,947960.0
+2025-01-16,26.799999237060547,26.799999237060547,26.100000381469727,26.25,530815.0
+2025-01-19,26.350000381469727,26.850000381469727,26.100000381469727,26.600000381469727,577206.0
+2025-01-20,26.5,26.5,26.149999618530273,26.200000762939453,264147.0
+2025-01-21,26.149999618530273,26.350000381469727,25.850000381469727,25.850000381469727,241694.0
+2025-01-22,26.0,26.25,25.75,26.149999618530273,301770.0
+2025-01-23,26.149999618530273,26.149999618530273,25.649999618530273,25.799999237060547,323937.0
+2025-01-26,25.799999237060547,26.299999237060547,25.799999237060547,26.25,457756.0
+2025-01-27,26.149999618530273,26.600000381469727,26.049999237060547,26.049999237060547,328443.0
+2025-01-28,26.049999237060547,26.200000762939453,25.799999237060547,25.799999237060547,270007.0
+2025-01-29,25.799999237060547,26.200000762939453,25.600000381469727,25.799999237060547,245598.0
+2025-01-30,25.799999237060547,26.0,25.600000381469727,25.600000381469727,122302.0
+2025-02-02,25.600000381469727,25.899999618530273,25.600000381469727,25.899999618530273,80160.0
+2025-02-03,25.899999618530273,25.899999618530273,25.549999237060547,25.549999237060547,164957.0
+2025-02-04,25.549999237060547,25.850000381469727,25.549999237060547,25.649999618530273,212382.0
+2025-02-05,25.649999618530273,25.950000762939453,25.549999237060547,25.950000762939453,356000.0
+2025-02-06,25.850000381469727,26.350000381469727,25.700000762939453,26.149999618530273,444812.0
+2025-02-09,26.149999618530273,26.549999237060547,26.100000381469727,26.25,328480.0
+2025-02-10,26.25,26.399999618530273,25.899999618530273,26.0,309046.0
+2025-02-11,26.0,26.200000762939453,25.600000381469727,25.649999618530273,210638.0
+2025-02-12,25.549999237060547,26.25,25.549999237060547,25.950000762939453,343444.0
+2025-02-13,25.899999618530273,26.149999618530273,25.700000762939453,25.799999237060547,152809.0
+2025-02-16,25.799999237060547,26.0,25.649999618530273,25.75,143493.0
+2025-02-17,25.649999618530273,25.75,25.25,25.399999618530273,132306.0
+2025-02-18,25.200000762939453,25.450000762939453,24.979999542236328,25.0,180747.0
+2025-02-19,25.0,25.0,25.0,25.0,0.0
+2025-02-20,24.420000076293945,24.700000762939453,24.360000610351562,24.559999465942383,66890.0
+2025-02-24,24.600000381469727,24.799999237060547,23.719999313354492,23.979999542236328,177167.0
+2025-02-25,24.0,24.81999969482422,23.299999237060547,24.520000457763672,132090.0
+2025-02-26,24.84000015258789,24.84000015258789,24.15999984741211,24.15999984741211,103742.0
+2025-02-27,24.15999984741211,24.420000076293945,24.020000457763672,24.020000457763672,67970.0
+2025-03-02,24.260000228881836,24.260000228881836,23.700000762939453,23.760000228881836,64881.0
+2025-03-03,23.760000228881836,24.420000076293945,23.65999984741211,23.979999542236328,86428.0
+2025-03-04,23.719999313354492,23.860000610351562,22.81999969482422,23.0,258930.0
+2025-03-05,23.0,23.0,21.040000915527344,21.260000228881836,653331.0
+2025-03-06,21.260000228881836,21.440000534057617,20.579999923706055,21.1200008392334,359864.0
+2025-03-09,21.1200008392334,21.299999237060547,20.639999389648438,20.899999618530273,298590.0
+2025-03-10,21.079999923706055,21.079999923706055,20.459999084472656,20.479999542236328,167843.0
+2025-03-11,20.020000457763672,21.559999465942383,20.020000457763672,21.360000610351562,279816.0
+2025-03-12,21.5,21.5,21.059999465942383,21.18000030517578,116382.0
+2025-03-13,21.299999237060547,22.1200008392334,21.079999923706055,21.780000686645508,343094.0
+2025-03-16,21.84000015258789,22.100000381469727,21.520000457763672,21.959999084472656,138605.0
+2025-03-17,21.979999542236328,22.0,21.440000534057617,21.459999084472656,89575.0
+2025-03-18,21.3799991607666,21.559999465942383,20.899999618530273,21.020000457763672,144210.0
+2025-03-19,21.079999923706055,21.200000762939453,20.860000610351562,21.0,71495.0
+2025-03-20,21.0,21.0,21.0,21.0,0.0
+2025-03-23,20.639999389648438,20.959999084472656,20.639999389648438,20.959999084472656,91228.0
+2025-03-24,21.020000457763672,21.020000457763672,20.719999313354492,20.81999969482422,116757.0
+2025-03-25,20.799999237060547,20.920000076293945,20.579999923706055,20.739999771118164,82217.0
+2025-03-26,20.799999237060547,21.260000228881836,20.799999237060547,21.100000381469727,82810.0
+2025-03-27,21.18000030517578,21.360000610351562,21.020000457763672,21.200000762939453,158801.0
+2025-04-03,21.0,21.040000915527344,20.5,20.520000457763672,181537.0
+2025-04-06,20.0,20.299999237060547,19.200000762939453,19.31999969482422,307527.0
+2025-04-07,18.0,19.260000228881836,18.0,19.200000762939453,412169.0
+2025-04-08,19.31999969482422,19.739999771118164,19.0,19.040000915527344,266648.0
+2025-04-09,18.700000762939453,19.260000228881836,18.700000762939453,18.979999542236328,262852.0
+2025-04-10,18.979999542236328,18.979999542236328,18.979999542236328,18.979999542236328,0.0
+2025-04-13,19.860000610351562,19.959999084472656,19.540000915527344,19.780000686645508,160787.0
+2025-04-14,19.84000015258789,21.079999923706055,19.780000686645508,20.920000076293945,662778.0
+2025-04-15,21.0,21.239999771118164,20.600000381469727,20.899999618530273,253272.0
+2025-04-16,20.8799991607666,20.899999618530273,20.6200008392334,20.719999313354492,200305.0
+2025-04-17,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0
+2025-04-20,20.700000762939453,21.719999313354492,20.700000762939453,21.68000030517578,518838.0
+2025-04-21,21.459999084472656,22.360000610351562,21.239999771118164,21.920000076293945,626525.0
+2025-04-22,21.799999237060547,23.299999237060547,21.799999237060547,23.200000762939453,1015158.0
+2025-04-23,23.239999771118164,25.350000381469727,23.200000762939453,24.799999237060547,1827983.0
+2025-04-24,24.920000076293945,25.0,24.239999771118164,24.899999618530273,603063.0
+2025-04-27,24.860000610351562,24.8799991607666,24.5,24.65999984741211,459594.0
+2025-04-28,24.65999984741211,24.81999969482422,24.299999237060547,24.299999237060547,176332.0
+2025-04-29,24.200000762939453,24.6200008392334,24.200000762939453,24.31999969482422,176867.0
+2025-04-30,24.68000030517578,24.68000030517578,24.0,24.34000015258789,243426.0
+2025-05-01,24.440000534057617,25.049999237060547,24.1200008392334,24.34000015258789,476841.0
+2025-05-04,24.299999237060547,25.5,24.299999237060547,24.739999771118164,524483.0
+2025-05-05,24.719999313354492,26.75,24.5,26.299999237060547,1598521.0
+2025-05-06,25.0,26.350000381469727,25.0,25.850000381469727,536182.0
+2025-05-07,25.600000381469727,26.5,25.100000381469727,25.399999618530273,488940.0
+2025-05-08,25.399999618530273,25.799999237060547,24.899999618530273,25.100000381469727,447586.0
+2025-05-11,24.959999084472656,25.149999618530273,24.579999923706055,24.65999984741211,87931.0
+2025-05-12,24.579999923706055,24.920000076293945,24.579999923706055,24.65999984741211,95981.0
+2025-05-13,24.65999984741211,24.760000228881836,24.239999771118164,24.260000228881836,105959.0
+2025-05-14,24.260000228881836,24.739999771118164,24.239999771118164,24.5,143128.0
+2025-05-15,24.479999542236328,24.479999542236328,23.899999618530273,24.139999389648438,118683.0
+2025-05-18,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2025-05-19,24.200000762939453,24.260000228881836,23.68000030517578,23.739999771118164,136067.0
+2025-05-20,23.760000228881836,23.760000228881836,23.200000762939453,23.280000686645508,126060.0
+2025-05-21,23.260000228881836,23.31999969482422,23.0,23.0,103564.0
+2025-05-22,23.020000457763672,23.219999313354492,22.719999313354492,22.940000534057617,137700.0
+2025-05-25,22.8799991607666,23.020000457763672,22.399999618530273,23.0,106393.0
+2025-05-26,23.059999465942383,23.059999465942383,22.299999237060547,22.540000915527344,288017.0
+2025-05-27,22.5,22.739999771118164,22.200000762939453,22.31999969482422,82294.0
+2025-05-28,22.299999237060547,22.719999313354492,22.299999237060547,22.479999542236328,84310.0
+2025-05-29,22.459999084472656,22.700000762939453,21.700000762939453,21.700000762939453,954006.0
+2025-06-01,22.18000030517578,23.200000762939453,21.799999237060547,21.799999237060547,553991.0
+2025-06-02,21.899999618530273,22.280000686645508,21.700000762939453,21.899999618530273,249574.0
+2025-06-03,21.81999969482422,21.84000015258789,21.420000076293945,21.479999542236328,327287.0
+2025-06-04,21.420000076293945,21.700000762939453,21.100000381469727,21.219999313354492,405077.0
+2025-06-11,21.420000076293945,21.899999618530273,21.399999618530273,21.860000610351562,175208.0
+2025-06-12,21.81999969482422,21.81999969482422,20.700000762939453,20.799999237060547,271301.0
+2025-06-15,20.0,21.399999618530273,19.899999618530273,20.8799991607666,297998.0
+2025-06-16,20.8799991607666,21.860000610351562,20.8799991607666,21.1200008392334,230469.0
+2025-06-17,21.219999313354492,21.479999542236328,20.600000381469727,20.600000381469727,286721.0
+2025-06-18,20.440000534057617,20.520000457763672,20.200000762939453,20.200000762939453,93631.0
+2025-06-19,20.200000762939453,20.459999084472656,20.059999465942383,20.100000381469727,105016.0
+2025-06-22,20.200000762939453,20.8799991607666,20.200000762939453,20.219999313354492,86777.0
+2025-06-23,20.260000228881836,20.700000762939453,20.239999771118164,20.440000534057617,180552.0
+2025-06-24,21.299999237060547,22.0,21.0,21.5,195760.0
+2025-06-25,21.600000381469727,22.1200008392334,21.399999618530273,21.700000762939453,453573.0
+2025-06-26,21.899999618530273,22.040000915527344,21.559999465942383,21.799999237060547,220487.0
+2025-06-29,21.920000076293945,23.8799991607666,21.920000076293945,23.559999465942383,595864.0
+2025-06-30,23.969999313354492,24.5,23.149999618530273,24.110000610351562,510661.0
+2025-07-01,24.100000381469727,24.81999969482422,23.899999618530273,24.610000610351562,396846.0
+2025-07-02,24.6200008392334,24.93000030517578,24.09000015258789,24.110000610351562,196202.0
+2025-07-03,24.110000610351562,24.520000457763672,24.09000015258789,24.459999084472656,107360.0
+2025-07-06,24.299999237060547,24.649999618530273,24.25,24.25,111851.0
+2025-07-07,24.200000762939453,24.34000015258789,23.530000686645508,24.040000915527344,273769.0
+2025-07-08,24.020000457763672,24.1200008392334,23.5,23.510000228881836,119225.0
+2025-07-09,23.510000228881836,24.299999237060547,23.399999618530273,24.139999389648438,144003.0
+2025-07-10,24.09000015258789,24.100000381469727,23.709999084472656,23.899999618530273,99025.0
+2025-07-13,23.899999618530273,23.959999084472656,23.510000228881836,23.540000915527344,112492.0
+2025-07-14,23.520000457763672,23.700000762939453,23.18000030517578,23.5,109501.0
+2025-07-15,23.5,23.5,23.010000228881836,23.010000228881836,54644.0
+2025-07-16,23.139999389648438,23.440000534057617,22.950000762939453,23.0,120501.0
+2025-07-17,23.0,23.0,23.0,23.0,0.0
+2025-07-20,23.0,23.100000381469727,22.600000381469727,22.729999542236328,34274.0
+2025-07-21,22.729999542236328,23.149999618530273,22.399999618530273,23.079999923706055,123719.0
+2025-07-22,23.18000030517578,23.40999984741211,22.899999618530273,23.149999618530273,117201.0
+2025-07-23,23.209999084472656,24.299999237060547,23.15999984741211,24.170000076293945,396202.0
+2025-07-24,24.34000015258789,25.219999313354492,24.219999313354492,25.219999313354492,427763.0
+2025-07-27,25.260000228881836,26.360000610351562,25.079999923706055,26.299999237060547,746267.0
+2025-07-28,26.299999237060547,26.299999237060547,25.440000534057617,25.440000534057617,507417.0
+2025-07-29,25.440000534057617,25.440000534057617,24.3700008392334,24.420000076293945,330986.0
+2025-07-30,24.299999237060547,24.899999618530273,24.0,24.65999984741211,202711.0
+2025-07-31,24.799999237060547,25.299999237060547,24.329999923706055,25.15999984741211,260672.0
+2025-08-03,25.479999542236328,25.780000686645508,24.5,25.399999618530273,236137.0
+2025-08-04,25.600000381469727,25.600000381469727,24.079999923706055,24.079999923706055,416475.0
+2025-08-05,24.100000381469727,24.170000076293945,22.5,22.84000015258789,611392.0
+2025-08-06,23.420000076293945,24.079999923706055,23.270000457763672,23.649999618530273,621312.0
+2025-08-07,23.649999618530273,24.09000015258789,23.34000015258789,23.65999984741211,217027.0
+2025-08-10,23.6200008392334,23.780000686645508,23.229999542236328,23.350000381469727,94943.0
+2025-08-11,23.350000381469727,23.389999389648438,22.549999237060547,22.700000762939453,144117.0
+2025-08-12,22.68000030517578,22.799999237060547,22.40999984741211,22.709999084472656,106306.0
+2025-08-13,23.0,23.0,22.399999618530273,22.43000030517578,108752.0
+2025-08-14,22.469999313354492,22.59000015258789,22.219999313354492,22.549999237060547,159164.0
+2025-08-17,22.549999237060547,23.350000381469727,22.440000534057617,23.049999237060547,220073.0
+2025-08-18,23.219999313354492,24.200000762939453,23.149999618530273,23.549999237060547,566306.0
+2025-08-19,23.59000015258789,23.760000228881836,23.40999984741211,23.510000228881836,130616.0
+2025-08-20,23.5,23.540000915527344,23.040000915527344,23.15999984741211,141957.0
+2025-08-21,23.15999984741211,23.65999984741211,23.0,23.489999771118164,133014.0
+2025-08-24,23.489999771118164,23.920000076293945,23.15999984741211,23.229999542236328,188314.0
+2025-08-25,23.229999542236328,23.389999389648438,22.899999618530273,23.0,181694.0
+2025-08-26,23.139999389648438,23.549999237060547,22.829999923706055,23.0,187269.0
+2025-08-27,23.229999542236328,23.469999313354492,22.940000534057617,23.280000686645508,75087.0
+2025-08-28,23.25,23.399999618530273,22.920000076293945,23.0,75752.0
+2025-08-31,22.799999237060547,23.020000457763672,22.010000228881836,22.350000381469727,138190.0
+2025-09-01,22.450000762939453,22.450000762939453,21.600000381469727,21.700000762939453,169707.0
+2025-09-02,21.8799991607666,21.8799991607666,20.700000762939453,20.969999313354492,485004.0
+2025-09-03,21.0,21.0,20.469999313354492,20.559999465942383,277108.0
+2025-09-04,20.549999237060547,21.18000030517578,20.450000762939453,20.93000030517578,400935.0
diff --git a/data/6010.csv b/data/6010.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ebf12bb8968d26e3525e5cc0178ffb0079f8d240
--- /dev/null
+++ b/data/6010.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,8.213152885437012,8.297823905944824,8.213152885437012,8.269600868225098,599892.0
+2010-03-07,8.297823905944824,8.326047897338867,8.297823905944824,8.326047897338867,354490.0
+2010-03-08,8.326047897338867,8.35427188873291,8.269600868225098,8.35427188873291,505295.0
+2010-03-09,8.382495880126953,8.382495880126953,8.326047897338867,8.35427188873291,184602.0
+2010-03-10,8.382495880126953,8.382495880126953,8.297823905944824,8.326047897338867,337122.0
+2010-03-11,8.326047897338867,8.35427188873291,8.297823905944824,8.297823905944824,146790.0
+2010-03-14,8.35427188873291,8.382495880126953,8.35427188873291,8.382495880126953,159690.0
+2010-03-15,8.382495880126953,8.664734840393066,8.382495880126953,8.495391845703125,1377910.0
+2010-03-16,8.523615837097168,8.636510848999023,8.495391845703125,8.636510848999023,653074.0
+2010-03-17,8.636510848999023,8.636510848999023,8.636510848999023,8.636510848999023,0.0
+2010-03-18,8.523615837097168,8.777630805969238,8.523615837097168,8.664734840393066,1720014.0
+2010-03-21,8.664734840393066,8.749406814575195,8.636510848999023,8.636510848999023,627305.0
+2010-03-22,8.664734840393066,8.749406814575195,8.636510848999023,8.721182823181152,518500.0
+2010-03-23,8.721182823181152,8.749406814575195,8.60828685760498,8.60828685760498,378647.0
+2010-03-24,8.636510848999023,8.721182823181152,8.60828685760498,8.664734840393066,318931.0
+2010-03-25,8.636510848999023,8.69295883178711,8.636510848999023,8.664734840393066,351365.0
+2010-03-28,8.69295883178711,8.69295883178711,8.636510848999023,8.636510848999023,222290.0
+2010-03-29,8.636510848999023,8.636510848999023,8.636510848999023,8.636510848999023,0.0
+2010-03-30,8.636510848999023,8.636510848999023,8.636510848999023,8.636510848999023,0.0
+2010-03-31,8.580062866210938,8.805854797363281,8.551839828491211,8.721182823181152,982291.0
+2010-04-01,8.721182823181152,8.777630805969238,8.664734840393066,8.69295883178711,503853.0
+2010-04-04,8.69295883178711,8.69295883178711,8.69295883178711,8.69295883178711,0.0
+2010-04-05,8.69295883178711,8.69295883178711,8.69295883178711,8.69295883178711,0.0
+2010-04-06,8.69295883178711,8.721182823181152,8.636510848999023,8.721182823181152,270129.0
+2010-04-07,8.721182823181152,8.805854797363281,8.664734840393066,8.69295883178711,452435.0
+2010-04-08,8.69295883178711,8.749406814575195,8.636510848999023,8.721182823181152,420328.0
+2010-04-11,8.721182823181152,8.749406814575195,8.69295883178711,8.721182823181152,414428.0
+2010-04-12,8.721182823181152,8.918749809265137,8.69295883178711,8.86230182647705,1280078.0
+2010-04-13,8.890525817871094,8.975197792053223,8.86230182647705,8.890525817871094,949107.0
+2010-04-14,8.890525817871094,8.918749809265137,8.60828685760498,8.721182823181152,1252151.0
+2010-04-15,8.721182823181152,8.777630805969238,8.636510848999023,8.721182823181152,581652.0
+2010-04-18,8.69295883178711,8.749406814575195,8.523615837097168,8.551839828491211,916337.0
+2010-04-19,8.551839828491211,8.551839828491211,8.438943862915039,8.523615837097168,545729.0
+2010-04-20,8.495391845703125,8.580062866210938,8.326047897338867,8.467167854309082,871435.0
+2010-04-21,8.438943862915039,8.438943862915039,8.128480911254883,8.128480911254883,494184.0
+2010-04-22,8.184928894042969,8.326047897338867,8.10025691986084,8.326047897338867,360205.0
+2010-04-25,8.326047897338867,8.326047897338867,8.326047897338867,8.326047897338867,0.0
+2010-04-26,8.326047897338867,8.326047897338867,8.326047897338867,8.326047897338867,0.0
+2010-04-27,8.297823905944824,8.382495880126953,8.297823905944824,8.326047897338867,364170.0
+2010-04-28,8.35427188873291,8.35427188873291,8.269600868225098,8.297823905944824,258940.0
+2010-04-29,8.241376876831055,8.326047897338867,8.213152885437012,8.326047897338867,288780.0
+2010-05-02,8.326047897338867,8.326047897338867,8.326047897338867,8.326047897338867,0.0
+2010-05-03,8.326047897338867,8.326047897338867,8.269600868225098,8.269600868225098,585985.0
+2010-05-04,8.269600868225098,8.326047897338867,8.269600868225098,8.297823905944824,445519.0
+2010-05-05,8.297823905944824,8.410719871520996,8.269600868225098,8.35427188873291,850481.0
+2010-05-06,8.269600868225098,8.35427188873291,8.241376876831055,8.297823905944824,362079.0
+2010-05-09,8.297823905944824,8.297823905944824,8.297823905944824,8.297823905944824,0.0
+2010-05-10,7.676898956298828,7.761569976806641,7.564002990722656,7.761569976806641,571862.0
+2010-05-11,7.818017959594727,8.184928894042969,7.818017959594727,7.959137916564941,846963.0
+2010-05-12,8.015585899353027,8.015585899353027,7.8462419509887695,7.8744659423828125,369332.0
+2010-05-13,7.930913925170898,7.930913925170898,7.818017959594727,7.9026899337768555,301804.0
+2010-05-16,7.789793968200684,7.789793968200684,7.564002990722656,7.648674964904785,1121074.0
+2010-05-17,7.676898956298828,7.676898956298828,7.592226982116699,7.676898956298828,329890.0
+2010-05-18,7.648674964904785,7.676898956298828,7.592226982116699,7.648674964904785,337979.0
+2010-05-19,7.676898956298828,7.705122947692871,7.648674964904785,7.705122947692871,358639.0
+2010-05-20,7.620450973510742,7.620450973510742,7.50755500793457,7.564002990722656,541282.0
+2010-05-23,7.479331970214844,7.479331970214844,7.338212013244629,7.479331970214844,305365.0
+2010-05-24,7.50755500793457,7.592226982116699,7.479331970214844,7.479331970214844,441466.0
+2010-05-25,7.479331970214844,7.535778999328613,7.338212013244629,7.394659996032715,517083.0
+2010-05-26,7.394659996032715,7.394659996032715,7.394659996032715,7.394659996032715,0.0
+2010-05-27,7.027749061584473,7.394659996032715,6.914854049682617,7.055973052978516,494655.0
+2010-05-30,7.055973052978516,7.055973052978516,7.055973052978516,7.055973052978516,0.0
+2010-05-31,7.055973052978516,7.055973052978516,7.055973052978516,7.055973052978516,0.0
+2010-06-01,7.1688690185546875,7.281764030456543,7.1688690185546875,7.2535400390625,151364.0
+2010-06-02,7.1970930099487305,7.225316047668457,6.99952507019043,6.99952507019043,577354.0
+2010-06-03,6.928966045379639,7.027749061584473,6.928966045379639,6.99952507019043,159892.0
+2010-06-06,6.914854049682617,7.620450973510742,6.886630058288574,7.451107978820801,1473000.0
+2010-06-07,7.338212013244629,7.705122947692871,7.309988021850586,7.309988021850586,1252126.0
+2010-06-08,7.2535400390625,7.564002990722656,7.225316047668457,7.338212013244629,844929.0
+2010-06-09,7.366436004638672,7.366436004638672,7.309988021850586,7.338212013244629,250355.0
+2010-06-10,7.394659996032715,7.394659996032715,7.338212013244629,7.338212013244629,355801.0
+2010-06-13,7.422883987426758,7.592226982116699,7.422883987426758,7.50755500793457,452102.0
+2010-06-14,7.479331970214844,7.479331970214844,7.338212013244629,7.366436004638672,555756.0
+2010-06-15,7.366436004638672,7.394659996032715,7.366436004638672,7.394659996032715,221900.0
+2010-06-16,7.394659996032715,7.733346939086914,7.338212013244629,7.451107978820801,853344.0
+2010-06-17,7.50755500793457,7.620450973510742,7.479331970214844,7.479331970214844,482470.0
+2010-06-20,7.479331970214844,7.564002990722656,7.479331970214844,7.535778999328613,191844.0
+2010-06-21,7.50755500793457,7.535778999328613,7.50755500793457,7.535778999328613,123455.0
+2010-06-22,7.535778999328613,7.564002990722656,7.50755500793457,7.564002990722656,220136.0
+2010-06-23,7.50755500793457,7.535778999328613,7.479331970214844,7.50755500793457,141862.0
+2010-06-24,7.479331970214844,7.50755500793457,7.366436004638672,7.50755500793457,122279.0
+2010-06-27,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2010-06-28,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2010-06-29,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2010-06-30,7.422883987426758,7.422883987426758,7.281764030456543,7.281764030456543,219098.0
+2010-07-01,7.2535400390625,7.338212013244629,7.2535400390625,7.281764030456543,53415.0
+2010-07-04,7.281764030456543,7.281764030456543,7.112421035766602,7.225316047668457,142606.0
+2010-07-05,7.225316047668457,7.225316047668457,7.1406450271606445,7.1688690185546875,175089.0
+2010-07-06,7.1970930099487305,7.281764030456543,7.1970930099487305,7.225316047668457,137231.0
+2010-07-07,7.2535400390625,7.338212013244629,7.2535400390625,7.338212013244629,177052.0
+2010-07-08,7.309988021850586,7.338212013244629,7.225316047668457,7.281764030456543,174391.0
+2010-07-11,7.366436004638672,7.535778999328613,7.338212013244629,7.422883987426758,1857596.0
+2010-07-12,7.422883987426758,7.479331970214844,7.338212013244629,7.366436004638672,622823.0
+2010-07-13,7.366436004638672,7.394659996032715,7.366436004638672,7.394659996032715,100322.0
+2010-07-14,7.394659996032715,7.394659996032715,7.394659996032715,7.394659996032715,0.0
+2010-07-15,7.366436004638672,7.394659996032715,7.225316047668457,7.2535400390625,394346.0
+2010-07-18,7.1688690185546875,7.1970930099487305,7.013637065887451,7.112421035766602,423339.0
+2010-07-19,7.084197044372559,7.112421035766602,7.055973052978516,7.055973052978516,214017.0
+2010-07-20,6.914854049682617,7.041861057281494,6.914854049682617,7.041861057281494,102958.0
+2010-07-21,7.055973052978516,7.084197044372559,6.94307804107666,6.94307804107666,298838.0
+2010-07-22,6.914854049682617,6.914854049682617,6.787846088409424,6.84429407119751,665666.0
+2010-07-25,6.858406066894531,6.886630058288574,6.84429407119751,6.858406066894531,286905.0
+2010-07-26,6.872518062591553,6.900742053985596,6.84429407119751,6.900742053985596,110891.0
+2010-07-27,6.872518062591553,6.914854049682617,6.858406066894531,6.872518062591553,153044.0
+2010-07-28,6.886630058288574,7.027749061584473,6.886630058288574,6.971301078796387,344307.0
+2010-07-29,6.957189083099365,7.013637065887451,6.957189083099365,6.985413074493408,322485.0
+2010-08-01,7.013637065887451,7.1406450271606445,7.013637065887451,7.055973052978516,457541.0
+2010-08-02,7.112421035766602,7.366436004638672,7.112421035766602,7.225316047668457,1073278.0
+2010-08-03,7.225316047668457,7.225316047668457,7.112421035766602,7.1688690185546875,365456.0
+2010-08-04,7.1970930099487305,7.281764030456543,7.1688690185546875,7.1688690185546875,442628.0
+2010-08-05,7.1970930099487305,7.225316047668457,7.055973052978516,7.084197044372559,310456.0
+2010-08-08,7.112421035766602,7.1406450271606445,6.99952507019043,7.084197044372559,402116.0
+2010-08-09,7.055973052978516,7.1406450271606445,7.055973052978516,7.084197044372559,290108.0
+2010-08-10,7.084197044372559,7.084197044372559,7.027749061584473,7.027749061584473,150064.0
+2010-08-11,7.055973052978516,7.055973052978516,6.914854049682617,6.99952507019043,178827.0
+2010-08-12,6.957189083099365,6.957189083099365,6.773734092712402,6.84429407119751,243456.0
+2010-08-15,6.858406066894531,6.858406066894531,6.787846088409424,6.816070079803467,180180.0
+2010-08-16,6.84429407119751,6.886630058288574,6.830182075500488,6.872518062591553,149841.0
+2010-08-17,6.900742053985596,6.900742053985596,6.84429407119751,6.858406066894531,167584.0
+2010-08-18,6.886630058288574,6.900742053985596,6.830182075500488,6.886630058288574,263354.0
+2010-08-19,6.914854049682617,6.914854049682617,6.830182075500488,6.84429407119751,195320.0
+2010-08-22,6.830182075500488,6.830182075500488,6.787846088409424,6.816070079803467,163559.0
+2010-08-23,6.816070079803467,6.84429407119751,6.801958084106445,6.84429407119751,159070.0
+2010-08-24,6.816070079803467,6.94307804107666,6.816070079803467,6.94307804107666,182710.0
+2010-08-25,6.886630058288574,6.914854049682617,6.787846088409424,6.830182075500488,133755.0
+2010-08-26,6.830182075500488,6.858406066894531,6.787846088409424,6.816070079803467,215126.0
+2010-08-29,6.914854049682617,6.914854049682617,6.858406066894531,6.858406066894531,150269.0
+2010-08-30,6.84429407119751,6.872518062591553,6.84429407119751,6.84429407119751,49748.0
+2010-08-31,6.830182075500488,6.858406066894531,6.816070079803467,6.830182075500488,68371.0
+2010-09-01,6.830182075500488,6.830182075500488,6.787846088409424,6.816070079803467,98795.0
+2010-09-02,6.84429407119751,6.858406066894531,6.830182075500488,6.858406066894531,129656.0
+2010-09-05,6.872518062591553,6.914854049682617,6.830182075500488,6.914854049682617,271780.0
+2010-09-06,6.872518062591553,6.886630058288574,6.858406066894531,6.858406066894531,115802.0
+2010-09-07,6.900742053985596,6.985413074493408,6.872518062591553,6.872518062591553,222584.0
+2010-09-09,6.872518062591553,6.872518062591553,6.872518062591553,6.872518062591553,0.0
+2010-09-12,6.872518062591553,6.872518062591553,6.872518062591553,6.872518062591553,0.0
+2010-09-14,6.872518062591553,6.872518062591553,6.872518062591553,6.872518062591553,0.0
+2010-09-15,6.971301078796387,6.971301078796387,6.872518062591553,6.94307804107666,443071.0
+2010-09-16,6.94307804107666,6.971301078796387,6.928966045379639,6.957189083099365,381340.0
+2010-09-19,6.94307804107666,6.99952507019043,6.94307804107666,6.957189083099365,179149.0
+2010-09-20,6.99952507019043,7.309988021850586,6.99952507019043,7.1688690185546875,2068169.0
+2010-09-21,7.225316047668457,7.2535400390625,7.055973052978516,7.055973052978516,684118.0
+2010-09-22,7.112421035766602,7.338212013244629,7.084197044372559,7.309988021850586,3587839.0
+2010-09-26,7.338212013244629,7.422883987426758,7.2535400390625,7.2535400390625,2074518.0
+2010-09-27,7.2535400390625,7.338212013244629,7.1970930099487305,7.2535400390625,766945.0
+2010-09-28,7.2535400390625,7.338212013244629,7.1970930099487305,7.281764030456543,716959.0
+2010-09-29,7.281764030456543,7.281764030456543,7.281764030456543,7.281764030456543,0.0
+2010-09-30,7.50755500793457,7.50755500793457,7.1970930099487305,7.1970930099487305,2026081.0
+2010-10-03,7.2535400390625,7.281764030456543,7.1406450271606445,7.1688690185546875,518071.0
+2010-10-04,7.112421035766602,7.1688690185546875,7.055973052978516,7.084197044372559,922654.0
+2010-10-05,7.084197044372559,7.112421035766602,7.041861057281494,7.041861057281494,726398.0
+2010-10-06,7.041861057281494,7.084197044372559,7.027749061584473,7.055973052978516,1102278.0
+2010-10-07,7.084197044372559,7.084197044372559,7.027749061584473,7.041861057281494,554108.0
+2010-10-10,7.055973052978516,7.112421035766602,7.041861057281494,7.041861057281494,658505.0
+2010-10-11,7.027749061584473,7.055973052978516,7.013637065887451,7.027749061584473,475019.0
+2010-10-12,7.027749061584473,7.055973052978516,6.99952507019043,7.055973052978516,441508.0
+2010-10-13,7.013637065887451,7.055973052978516,6.99952507019043,7.041861057281494,247379.0
+2010-10-14,7.041861057281494,7.041861057281494,6.99952507019043,7.041861057281494,315874.0
+2010-10-17,7.027749061584473,7.027749061584473,6.957189083099365,6.971301078796387,438284.0
+2010-10-18,6.971301078796387,7.055973052978516,6.94307804107666,7.041861057281494,615857.0
+2010-10-19,6.971301078796387,7.041861057281494,6.971301078796387,7.041861057281494,289843.0
+2010-10-20,6.971301078796387,7.027749061584473,6.971301078796387,6.985413074493408,231215.0
+2010-10-21,6.971301078796387,7.055973052978516,6.900742053985596,7.055973052978516,451170.0
+2010-10-24,6.830182075500488,6.900742053985596,6.632615089416504,6.773734092712402,1356705.0
+2010-10-25,6.787846088409424,6.830182075500488,6.759622097015381,6.759622097015381,640506.0
+2010-10-26,7.338212013244629,7.422883987426758,7.281764030456543,7.422883987426758,7657086.0
+2010-10-27,7.451107978820801,7.50755500793457,7.1406450271606445,7.1688690185546875,5589866.0
+2010-10-28,7.084197044372559,7.112421035766602,7.013637065887451,7.055973052978516,2182944.0
+2010-10-31,7.055973052978516,7.394659996032715,7.055973052978516,7.2535400390625,3137327.0
+2010-11-01,7.281764030456543,7.366436004638672,7.1688690185546875,7.1688690185546875,1496384.0
+2010-11-02,7.1688690185546875,7.225316047668457,7.112421035766602,7.1406450271606445,896013.0
+2010-11-03,7.1688690185546875,7.1688690185546875,7.055973052978516,7.084197044372559,766690.0
+2010-11-04,7.084197044372559,7.084197044372559,7.084197044372559,7.084197044372559,0.0
+2010-11-07,7.055973052978516,7.084197044372559,7.027749061584473,7.055973052978516,480738.0
+2010-11-08,7.041861057281494,7.084197044372559,7.013637065887451,7.027749061584473,555189.0
+2010-11-09,7.013637065887451,7.013637065887451,6.957189083099365,6.985413074493408,336395.0
+2010-11-10,7.013637065887451,7.055973052978516,6.971301078796387,6.985413074493408,397655.0
+2010-11-11,,,,,
+2010-11-14,6.985413074493408,6.985413074493408,6.985413074493408,6.985413074493408,0.0
+2010-11-18,6.985413074493408,6.985413074493408,6.985413074493408,6.985413074493408,0.0
+2010-11-21,6.957189083099365,6.99952507019043,6.94307804107666,6.99952507019043,274062.0
+2010-11-22,6.971301078796387,7.013637065887451,6.957189083099365,6.971301078796387,196875.0
+2010-11-23,6.94307804107666,6.94307804107666,6.900742053985596,6.914854049682617,497876.0
+2010-11-24,6.928966045379639,6.94307804107666,6.900742053985596,6.914854049682617,168839.0
+2010-11-25,,,,,
+2010-11-28,6.957189083099365,6.957189083099365,6.928966045379639,6.94307804107666,188645.0
+2010-11-29,6.94307804107666,6.971301078796387,6.914854049682617,6.928966045379639,227987.0
+2010-11-30,6.928966045379639,6.928966045379639,6.900742053985596,6.928966045379639,176595.0
+2010-12-01,6.928966045379639,6.957189083099365,6.914854049682617,6.94307804107666,196822.0
+2010-12-02,,,,,
+2010-12-05,6.99952507019043,7.281764030456543,6.773734092712402,7.055973052978516,2035190.0
+2010-12-06,7.055973052978516,7.112421035766602,7.041861057281494,7.084197044372559,743327.0
+2010-12-07,,,,,
+2010-12-08,7.041861057281494,7.084197044372559,7.041861057281494,7.041861057281494,381219.0
+2010-12-09,7.041861057281494,7.041861057281494,7.041861057281494,7.041861057281494,0.0
+2010-12-12,7.084197044372559,7.1406450271606445,7.055973052978516,7.084197044372559,710483.0
+2010-12-13,7.084197044372559,7.112421035766602,7.041861057281494,7.084197044372559,592646.0
+2010-12-14,7.084197044372559,7.2535400390625,7.084197044372559,7.225316047668457,1842297.0
+2010-12-15,7.1688690185546875,7.1970930099487305,7.1406450271606445,7.1688690185546875,512427.0
+2010-12-16,,,,,
+2010-12-19,7.1970930099487305,7.281764030456543,7.1688690185546875,7.225316047668457,1193857.0
+2010-12-20,7.225316047668457,7.309988021850586,7.1970930099487305,7.309988021850586,1256456.0
+2010-12-21,7.309988021850586,7.394659996032715,7.281764030456543,7.309988021850586,1516909.0
+2010-12-22,7.309988021850586,7.394659996032715,7.281764030456543,7.394659996032715,1335722.0
+2010-12-23,7.394659996032715,7.394659996032715,7.394659996032715,7.394659996032715,0.0
+2010-12-26,7.394659996032715,7.394659996032715,7.338212013244629,7.366436004638672,1014799.0
+2010-12-27,7.366436004638672,7.394659996032715,7.281764030456543,7.281764030456543,817364.0
+2010-12-28,7.2535400390625,7.338212013244629,7.1970930099487305,7.1970930099487305,1489762.0
+2010-12-29,7.225316047668457,7.394659996032715,7.225316047668457,7.366436004638672,1268651.0
+2010-12-30,,,,,
+2011-01-02,7.394659996032715,7.564002990722656,7.394659996032715,7.479331970214844,2210424.0
+2011-01-03,7.479331970214844,7.620450973510742,7.451107978820801,7.535778999328613,1947396.0
+2011-01-04,7.564002990722656,7.620450973510742,7.451107978820801,7.50755500793457,2583963.0
+2011-01-05,7.479331970214844,7.789793968200684,7.479331970214844,7.620450973510742,4929029.0
+2011-01-06,21.038358688354492,21.038358688354492,21.038358688354492,21.038358688354492,0.0
+2011-01-09,7.959137916564941,8.382495880126953,7.9026899337768555,8.382495880126953,9095750.0
+2011-01-10,8.382495880126953,8.523615837097168,8.072032928466797,8.10025691986084,6969509.0
+2011-01-11,8.10025691986084,8.297823905944824,8.043808937072754,8.269600868225098,3996142.0
+2011-01-12,8.269600868225098,8.269600868225098,8.043808937072754,8.128480911254883,1975053.0
+2011-01-13,,,,,
+2011-01-16,8.072032928466797,8.072032928466797,7.8462419509887695,7.930913925170898,1540701.0
+2011-01-17,7.930913925170898,7.930913925170898,7.818017959594727,7.818017959594727,679240.0
+2011-01-18,7.818017959594727,7.818017959594727,7.592226982116699,7.648674964904785,1278597.0
+2011-01-19,7.592226982116699,7.620450973510742,7.479331970214844,7.592226982116699,948146.0
+2011-01-20,,,,,
+2011-01-23,7.761569976806641,7.818017959594727,7.676898956298828,7.705122947692871,950914.0
+2011-01-24,7.733346939086914,7.789793968200684,7.648674964904785,7.648674964904785,1262058.0
+2011-01-25,7.620450973510742,7.648674964904785,7.535778999328613,7.620450973510742,516459.0
+2011-01-26,7.564002990722656,7.592226982116699,7.535778999328613,7.535778999328613,442610.0
+2011-01-27,,,,,
+2011-01-30,6.830182075500488,7.1970930099487305,6.787846088409424,7.055973052978516,615202.0
+2011-01-31,7.112421035766602,7.225316047668457,6.99952507019043,7.055973052978516,776324.0
+2011-02-01,7.084197044372559,7.112421035766602,6.99952507019043,7.027749061584473,634820.0
+2011-02-02,7.084197044372559,7.1970930099487305,7.013637065887451,7.027749061584473,3114609.0
+2011-02-03,,,,,
+2011-02-06,7.1406450271606445,7.366436004638672,7.1406450271606445,7.225316047668457,4350115.0
+2011-02-07,7.2535400390625,7.338212013244629,7.225316047668457,7.309988021850586,1090774.0
+2011-02-08,7.338212013244629,7.451107978820801,7.309988021850586,7.338212013244629,2208217.0
+2011-02-09,7.366436004638672,7.592226982116699,7.338212013244629,7.479331970214844,4050383.0
+2011-02-10,,,,,
+2011-02-13,7.648674964904785,7.676898956298828,7.535778999328613,7.592226982116699,1864710.0
+2011-02-14,7.564002990722656,7.592226982116699,7.479331970214844,7.50755500793457,1445828.0
+2011-02-15,7.535778999328613,7.564002990722656,7.451107978820801,7.479331970214844,1456049.0
+2011-02-16,7.451107978820801,7.451107978820801,7.225316047668457,7.281764030456543,1076038.0
+2011-02-17,7.281764030456543,7.281764030456543,7.281764030456543,7.281764030456543,0.0
+2011-02-20,7.1688690185546875,7.225316047668457,7.055973052978516,7.1406450271606445,1309280.0
+2011-02-21,7.112421035766602,7.1688690185546875,7.112421035766602,7.1406450271606445,745903.0
+2011-02-22,7.112421035766602,7.1406450271606445,7.041861057281494,7.112421035766602,809696.0
+2011-02-23,7.1688690185546875,7.1970930099487305,7.027749061584473,7.055973052978516,1470332.0
+2011-02-24,7.055973052978516,7.055973052978516,7.055973052978516,7.055973052978516,0.0
+2011-02-27,7.055973052978516,7.084197044372559,6.491495132446289,6.604391098022461,1497001.0
+2011-02-28,6.604391098022461,6.703174114227295,6.265704154968262,6.519719123840332,780282.0
+2011-03-01,6.618503093719482,6.632615089416504,5.870570182800293,5.870570182800293,1212462.0
+2011-03-02,5.58833122253418,5.6871137619018555,5.362538814544678,5.47543478012085,876360.0
+2011-03-03,5.47543478012085,5.47543478012085,5.47543478012085,5.47543478012085,0.0
+2011-03-06,6.209256172180176,6.209256172180176,5.8282341957092285,6.068137168884277,855278.0
+2011-03-07,6.011689186096191,6.082249164581299,5.9552412033081055,6.068137168884277,537831.0
+2011-03-08,6.09636116027832,6.491495132446289,6.09636116027832,6.406824111938477,1813527.0
+2011-03-09,6.322152137756348,6.576167106628418,6.322152137756348,6.406824111938477,1296922.0
+2011-03-10,,,,,
+2011-03-13,6.759622097015381,6.900742053985596,6.646727085113525,6.731398105621338,1608332.0
+2011-03-14,6.689062118530273,6.801958084106445,6.576167106628418,6.689062118530273,1127324.0
+2011-03-15,6.646727085113525,6.646727085113525,6.209256172180176,6.265704154968262,1195107.0
+2011-03-16,6.293928146362305,6.449159145355225,6.293928146362305,6.336264133453369,845528.0
+2011-03-17,,,,,
+2011-03-20,6.759622097015381,6.773734092712402,6.5620551109313965,6.674951076507568,1372021.0
+2011-03-21,,,,,
+2011-03-22,6.660839080810547,6.731398105621338,6.646727085113525,6.646727085113525,1471597.0
+2011-03-23,6.646727085113525,6.674951076507568,6.547943115234375,6.646727085113525,824393.0
+2011-03-24,6.646727085113525,6.646727085113525,6.646727085113525,6.646727085113525,0.0
+2011-03-27,7.013637065887451,7.084197044372559,6.886630058288574,7.084197044372559,2956027.0
+2011-03-28,7.027749061584473,7.2535400390625,7.027749061584473,7.1688690185546875,1235258.0
+2011-03-29,7.225316047668457,7.394659996032715,7.1688690185546875,7.366436004638672,1490095.0
+2011-03-30,7.422883987426758,7.422883987426758,7.225316047668457,7.309988021850586,1300642.0
+2011-03-31,,,,,
+2011-04-03,7.225316047668457,7.281764030456543,7.1688690185546875,7.225316047668457,1108744.0
+2011-04-04,7.225316047668457,7.281764030456543,7.1688690185546875,7.2535400390625,1268634.0
+2011-04-05,7.2535400390625,7.2535400390625,7.055973052978516,7.112421035766602,671689.0
+2011-04-06,7.112421035766602,7.112421035766602,7.027749061584473,7.055973052978516,666938.0
+2011-04-07,,,,,
+2011-04-10,7.055973052978516,7.055973052978516,7.055973052978516,7.055973052978516,0.0
+2011-04-11,7.1970930099487305,7.309988021850586,7.1970930099487305,7.225316047668457,1715507.0
+2011-04-12,7.225316047668457,7.281764030456543,7.1688690185546875,7.1970930099487305,441073.0
+2011-04-13,7.1970930099487305,7.1970930099487305,7.084197044372559,7.112421035766602,646951.0
+2011-04-14,7.112421035766602,7.112421035766602,7.112421035766602,7.112421035766602,0.0
+2011-04-17,7.225316047668457,7.2535400390625,7.112421035766602,7.112421035766602,542990.0
+2011-04-18,7.309988021850586,7.338212013244629,7.1688690185546875,7.1970930099487305,1271638.0
+2011-04-19,7.2535400390625,7.2535400390625,6.99952507019043,7.1406450271606445,582414.0
+2011-04-20,7.1406450271606445,7.1406450271606445,7.084197044372559,7.112421035766602,227158.0
+2011-04-21,,,,,
+2011-04-24,7.041861057281494,7.1406450271606445,7.041861057281494,7.1406450271606445,892796.0
+2011-04-25,7.1406450271606445,7.1970930099487305,7.112421035766602,7.1688690185546875,926062.0
+2011-04-26,7.1970930099487305,7.2535400390625,7.112421035766602,7.225316047668457,1357519.0
+2011-04-27,7.225316047668457,7.281764030456543,7.1688690185546875,7.225316047668457,877940.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,7.338212013244629,7.394659996032715,7.281764030456543,7.366436004638672,1557169.0
+2011-05-03,7.394659996032715,7.592226982116699,7.394659996032715,7.479331970214844,4597838.0
+2011-05-04,7.50755500793457,7.592226982116699,7.479331970214844,7.50755500793457,1953422.0
+2011-05-05,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2011-05-08,7.676898956298828,7.9026899337768555,7.676898956298828,7.818017959594727,4918750.0
+2011-05-09,7.8462419509887695,7.930913925170898,7.761569976806641,7.8462419509887695,3418886.0
+2011-05-10,7.8462419509887695,7.8462419509887695,7.733346939086914,7.761569976806641,1700243.0
+2011-05-11,7.761569976806641,7.761569976806641,7.564002990722656,7.564002990722656,2275029.0
+2011-05-12,,,,,
+2011-05-15,7.705122947692871,7.818017959594727,7.676898956298828,7.733346939086914,3168166.0
+2011-05-16,7.676898956298828,8.269600868225098,7.592226982116699,7.9026899337768555,17750636.0
+2011-05-17,8.015585899353027,8.326047897338867,7.818017959594727,8.184928894042969,11904969.0
+2011-05-18,8.241376876831055,8.410719871520996,8.128480911254883,8.184928894042969,10310986.0
+2011-05-19,,,,,
+2011-05-22,8.213152885437012,8.269600868225098,7.8462419509887695,7.959137916564941,4113900.0
+2011-05-23,7.987361907958984,7.987361907958984,7.818017959594727,7.8744659423828125,2024238.0
+2011-05-24,7.8462419509887695,8.072032928466797,7.818017959594727,7.9026899337768555,3384334.0
+2011-05-25,7.818017959594727,7.987361907958984,7.789793968200684,7.9026899337768555,2578722.0
+2011-05-26,,,,,
+2011-05-29,7.959137916564941,8.241376876831055,7.959137916564941,8.184928894042969,3681338.0
+2011-05-30,8.297823905944824,8.438943862915039,8.184928894042969,8.213152885437012,5453914.0
+2011-05-31,8.241376876831055,8.297823905944824,8.156704902648926,8.156704902648926,2289521.0
+2011-06-01,8.184928894042969,8.269600868225098,8.184928894042969,8.184928894042969,3242103.0
+2011-06-02,,,,,
+2011-06-05,7.930913925170898,7.987361907958984,7.705122947692871,7.789793968200684,2082579.0
+2011-06-06,7.761569976806641,7.818017959594727,7.676898956298828,7.733346939086914,1882114.0
+2011-06-07,7.761569976806641,8.015585899353027,7.648674964904785,7.676898956298828,4610876.0
+2011-06-08,7.676898956298828,7.930913925170898,7.422883987426758,7.451107978820801,4871283.0
+2011-06-09,,,,,
+2011-06-12,7.592226982116699,7.592226982116699,7.451107978820801,7.535778999328613,725023.0
+2011-06-13,7.535778999328613,7.592226982116699,7.479331970214844,7.535778999328613,894802.0
+2011-06-14,7.564002990722656,7.564002990722656,7.422883987426758,7.451107978820801,1230475.0
+2011-06-15,7.535778999328613,7.535778999328613,7.366436004638672,7.422883987426758,803517.0
+2011-06-16,,,,,
+2011-06-19,7.394659996032715,7.479331970214844,7.338212013244629,7.394659996032715,622284.0
+2011-06-20,7.394659996032715,7.394659996032715,7.112421035766602,7.1970930099487305,701157.0
+2011-06-21,7.2535400390625,7.366436004638672,7.2535400390625,7.366436004638672,795326.0
+2011-06-22,7.394659996032715,7.422883987426758,7.281764030456543,7.366436004638672,419353.0
+2011-06-23,,,,,
+2011-06-26,7.422883987426758,7.564002990722656,7.366436004638672,7.564002990722656,607577.0
+2011-06-27,7.535778999328613,7.564002990722656,7.479331970214844,7.50755500793457,733314.0
+2011-06-28,7.479331970214844,7.564002990722656,7.451107978820801,7.451107978820801,488688.0
+2011-06-29,7.479331970214844,7.564002990722656,7.479331970214844,7.535778999328613,518046.0
+2011-06-30,,,,,
+2011-07-03,7.761569976806641,7.930913925170898,7.676898956298828,7.8462419509887695,2685936.0
+2011-07-04,7.8744659423828125,7.9026899337768555,7.789793968200684,7.8462419509887695,1291242.0
+2011-07-05,7.8744659423828125,8.015585899353027,7.818017959594727,7.959137916564941,1472663.0
+2011-07-06,7.987361907958984,7.987361907958984,7.8462419509887695,7.8744659423828125,564932.0
+2011-07-07,,,,,
+2011-07-10,7.9026899337768555,7.987361907958984,7.818017959594727,7.959137916564941,948968.0
+2011-07-11,7.959137916564941,7.959137916564941,7.789793968200684,7.789793968200684,969348.0
+2011-07-12,7.733346939086914,7.733346939086914,7.620450973510742,7.620450973510742,638313.0
+2011-07-13,7.676898956298828,7.8462419509887695,7.648674964904785,7.8462419509887695,649881.0
+2011-07-14,,,,,
+2011-07-17,7.564002990722656,7.620450973510742,7.479331970214844,7.564002990722656,643359.0
+2011-07-18,7.479331970214844,7.479331970214844,7.281764030456543,7.309988021850586,997031.0
+2011-07-19,7.338212013244629,7.366436004638672,7.281764030456543,7.309988021850586,424452.0
+2011-07-20,7.338212013244629,7.451107978820801,7.281764030456543,7.366436004638672,1980042.0
+2011-07-21,7.366436004638672,7.366436004638672,7.366436004638672,7.366436004638672,0.0
+2011-07-24,7.451107978820801,7.592226982116699,7.394659996032715,7.564002990722656,1745903.0
+2011-07-25,7.479331970214844,7.564002990722656,7.422883987426758,7.50755500793457,1766000.0
+2011-07-26,7.479331970214844,7.535778999328613,7.366436004638672,7.50755500793457,665843.0
+2011-07-27,7.479331970214844,7.479331970214844,7.338212013244629,7.338212013244629,803971.0
+2011-07-28,,,,,
+2011-07-31,7.112421035766602,7.309988021850586,7.112421035766602,7.1688690185546875,635589.0
+2011-08-01,7.225316047668457,7.309988021850586,7.225316047668457,7.281764030456543,903468.0
+2011-08-02,7.281764030456543,7.281764030456543,7.1688690185546875,7.1970930099487305,512990.0
+2011-08-03,7.112421035766602,7.1406450271606445,7.013637065887451,7.1406450271606445,1022718.0
+2011-08-04,,,,,
+2011-08-07,6.547943115234375,6.717286109924316,6.491495132446289,6.576167106628418,783152.0
+2011-08-08,6.604391098022461,6.660839080810547,6.491495132446289,6.632615089416504,539231.0
+2011-08-09,6.15280818939209,6.547943115234375,5.99757719039917,6.547943115234375,2307558.0
+2011-08-10,6.689062118530273,6.773734092712402,6.547943115234375,6.547943115234375,733786.0
+2011-08-11,,,,,
+2011-08-14,6.773734092712402,6.787846088409424,6.660839080810547,6.660839080810547,536410.0
+2011-08-15,6.717286109924316,6.830182075500488,6.717286109924316,6.745510101318359,761797.0
+2011-08-16,6.801958084106445,6.801958084106445,6.5620551109313965,6.632615089416504,502939.0
+2011-08-17,6.632615089416504,6.674951076507568,6.604391098022461,6.618503093719482,313071.0
+2011-08-18,,,,,
+2011-08-21,6.576167106628418,6.604391098022461,6.519719123840332,6.576167106628418,151392.0
+2011-08-22,6.618503093719482,6.674951076507568,6.618503093719482,6.660839080810547,259638.0
+2011-08-23,6.689062118530273,6.703174114227295,6.604391098022461,6.604391098022461,124050.0
+2011-08-24,6.660839080810547,6.717286109924316,6.646727085113525,6.660839080810547,513284.0
+2011-08-25,,,,,
+2011-08-28,6.660839080810547,6.660839080810547,6.660839080810547,6.660839080810547,0.0
+2011-09-01,6.660839080810547,6.660839080810547,6.660839080810547,6.660839080810547,0.0
+2011-09-04,6.801958084106445,6.914854049682617,6.801958084106445,6.84429407119751,1183631.0
+2011-09-05,6.801958084106445,6.816070079803467,6.773734092712402,6.773734092712402,733924.0
+2011-09-06,6.759622097015381,6.801958084106445,6.703174114227295,6.703174114227295,1061742.0
+2011-09-07,6.745510101318359,6.787846088409424,6.745510101318359,6.759622097015381,723036.0
+2011-09-08,,,,,
+2011-09-11,6.830182075500488,6.957189083099365,6.830182075500488,6.858406066894531,1811280.0
+2011-09-12,6.84429407119751,7.1406450271606445,6.801958084106445,6.84429407119751,3373372.0
+2011-09-13,6.94307804107666,6.99952507019043,6.886630058288574,6.94307804107666,1775116.0
+2011-09-14,6.971301078796387,6.985413074493408,6.914854049682617,6.94307804107666,954868.0
+2011-09-15,,,,,
+2011-09-18,7.055973052978516,7.084197044372559,6.971301078796387,6.99952507019043,1017364.0
+2011-09-19,6.957189083099365,7.027749061584473,6.957189083099365,6.985413074493408,746544.0
+2011-09-20,7.013637065887451,7.055973052978516,6.99952507019043,7.055973052978516,788154.0
+2011-09-21,7.084197044372559,7.648674964904785,7.055973052978516,7.366436004638672,6449205.0
+2011-09-22,7.366436004638672,7.366436004638672,7.366436004638672,7.366436004638672,0.0
+2011-09-25,7.2535400390625,7.366436004638672,7.2535400390625,7.281764030456543,1359238.0
+2011-09-26,7.281764030456543,7.451107978820801,7.225316047668457,7.394659996032715,1721098.0
+2011-09-27,7.451107978820801,7.479331970214844,7.309988021850586,7.394659996032715,1999699.0
+2011-09-28,7.366436004638672,7.451107978820801,7.338212013244629,7.394659996032715,3166426.0
+2011-09-29,7.394659996032715,7.394659996032715,7.394659996032715,7.394659996032715,0.0
+2011-10-02,7.959137916564941,7.959137916564941,7.564002990722656,7.564002990722656,4987224.0
+2011-10-03,7.50755500793457,7.564002990722656,7.366436004638672,7.451107978820801,2101382.0
+2011-10-04,7.338212013244629,7.535778999328613,7.309988021850586,7.479331970214844,1338862.0
+2011-10-05,7.592226982116699,7.592226982116699,7.451107978820801,7.564002990722656,889452.0
+2011-10-06,,,,,
+2011-10-09,7.8744659423828125,7.8744659423828125,7.620450973510742,7.761569976806641,1710823.0
+2011-10-10,7.789793968200684,7.959137916564941,7.676898956298828,7.8462419509887695,2081920.0
+2011-10-11,7.959137916564941,8.184928894042969,7.8744659423828125,8.10025691986084,6813698.0
+2011-10-12,8.043808937072754,8.156704902648926,7.930913925170898,8.015585899353027,2968321.0
+2011-10-13,,,,,
+2011-10-16,8.072032928466797,8.10025691986084,7.987361907958984,8.072032928466797,1050964.0
+2011-10-17,8.156704902648926,8.156704902648926,7.8744659423828125,7.8744659423828125,3921018.0
+2011-10-18,7.8462419509887695,7.959137916564941,7.733346939086914,7.818017959594727,2197648.0
+2011-10-19,7.761569976806641,7.8744659423828125,7.733346939086914,7.761569976806641,1299402.0
+2011-10-20,,,,,
+2011-10-23,7.789793968200684,7.818017959594727,7.705122947692871,7.705122947692871,897636.0
+2011-10-24,7.705122947692871,7.761569976806641,7.648674964904785,7.676898956298828,562023.0
+2011-10-25,7.676898956298828,7.705122947692871,7.564002990722656,7.620450973510742,800924.0
+2011-10-26,7.564002990722656,7.620450973510742,7.50755500793457,7.535778999328613,519821.0
+2011-10-27,,,,,
+2011-10-30,7.620450973510742,7.8462419509887695,7.620450973510742,7.789793968200684,3472681.0
+2011-10-31,7.789793968200684,7.789793968200684,7.648674964904785,7.648674964904785,1109662.0
+2011-11-01,7.564002990722656,7.592226982116699,7.422883987426758,7.479331970214844,623843.0
+2011-11-02,7.479331970214844,7.535778999328613,7.451107978820801,7.479331970214844,605798.0
+2011-11-03,,,,,
+2011-11-06,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2011-11-10,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2011-11-13,7.733346939086914,7.733346939086914,7.620450973510742,7.620450973510742,992733.0
+2011-11-14,7.676898956298828,7.705122947692871,7.592226982116699,7.620450973510742,1119186.0
+2011-11-15,7.620450973510742,7.676898956298828,7.592226982116699,7.620450973510742,761734.0
+2011-11-16,7.620450973510742,7.620450973510742,7.535778999328613,7.564002990722656,578003.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,7.620450973510742,7.620450973510742,7.620450973510742,7.620450973510742,0.0
+2011-11-22,7.592226982116699,7.620450973510742,7.338212013244629,7.50755500793457,608544.0
+2011-11-23,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2011-11-24,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2011-11-27,7.564002990722656,7.620450973510742,7.535778999328613,7.535778999328613,557942.0
+2011-11-28,7.564002990722656,7.648674964904785,7.564002990722656,7.592226982116699,490701.0
+2011-11-29,7.648674964904785,7.733346939086914,7.648674964904785,7.676898956298828,1309666.0
+2011-11-30,7.733346939086914,7.789793968200684,7.620450973510742,7.676898956298828,1079677.0
+2011-12-01,,,,,
+2011-12-04,7.930913925170898,8.156704902648926,7.8462419509887695,8.128480911254883,5134132.0
+2011-12-05,8.156704902648926,8.184928894042969,7.959137916564941,7.959137916564941,3793275.0
+2011-12-06,7.959137916564941,8.043808937072754,7.9026899337768555,7.959137916564941,1721098.0
+2011-12-07,7.987361907958984,8.156704902648926,7.930913925170898,7.987361907958984,4666478.0
+2011-12-08,,,,,
+2011-12-11,8.156704902648926,8.156704902648926,7.987361907958984,8.072032928466797,2254129.0
+2011-12-12,8.072032928466797,8.636510848999023,8.043808937072754,8.410719871520996,12527091.0
+2011-12-13,8.438943862915039,8.805854797363281,7.592226982116699,7.705122947692871,7116108.0
+2011-12-14,7.9026899337768555,8.156704902648926,7.8462419509887695,8.072032928466797,2803287.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,8.35427188873291,8.35427188873291,8.156704902648926,8.213152885437012,2091057.0
+2011-12-20,8.213152885437012,8.523615837097168,8.156704902648926,8.523615837097168,5513101.0
+2011-12-21,8.580062866210938,9.116316795349121,8.551839828491211,8.664734840393066,14989501.0
+2011-12-22,8.664734840393066,8.664734840393066,8.664734840393066,8.664734840393066,0.0
+2011-12-25,8.60828685760498,8.636510848999023,8.382495880126953,8.410719871520996,2831409.0
+2011-12-26,8.467167854309082,8.523615837097168,8.326047897338867,8.35427188873291,4149324.0
+2011-12-27,8.382495880126953,8.60828685760498,8.297823905944824,8.438943862915039,4674773.0
+2011-12-28,8.410719871520996,8.467167854309082,8.297823905944824,8.326047897338867,1653761.0
+2011-12-29,,,,,
+2012-01-01,8.410719871520996,8.523615837097168,8.326047897338867,8.35427188873291,3400661.0
+2012-01-02,8.35427188873291,8.551839828491211,8.35427188873291,8.438943862915039,2827589.0
+2012-01-03,8.467167854309082,8.495391845703125,8.35427188873291,8.382495880126953,1836319.0
+2012-01-04,8.410719871520996,8.410719871520996,8.326047897338867,8.35427188873291,1473520.0
+2012-01-05,,,,,
+2012-01-08,8.269600868225098,8.35427188873291,8.213152885437012,8.35427188873291,1987390.0
+2012-01-09,8.382495880126953,8.382495880126953,8.269600868225098,8.269600868225098,1367844.0
+2012-01-10,8.269600868225098,8.297823905944824,8.213152885437012,8.297823905944824,2069523.0
+2012-01-11,8.297823905944824,8.467167854309082,8.269600868225098,8.326047897338867,4244028.0
+2012-01-12,,,,,
+2012-01-15,8.297823905944824,8.326047897338867,8.128480911254883,8.269600868225098,2217195.0
+2012-01-16,8.269600868225098,8.269600868225098,7.818017959594727,8.015585899353027,2227488.0
+2012-01-17,8.015585899353027,8.072032928466797,7.8462419509887695,7.959137916564941,1908599.0
+2012-01-18,7.9026899337768555,8.10025691986084,7.789793968200684,8.015585899353027,2616442.0
+2012-01-19,,,,,
+2012-01-22,8.184928894042969,8.438943862915039,8.156704902648926,8.410719871520996,3839158.0
+2012-01-23,8.410719871520996,8.438943862915039,8.297823905944824,8.297823905944824,2812202.0
+2012-01-24,8.297823905944824,8.60828685760498,8.269600868225098,8.551839828491211,7016260.0
+2012-01-25,8.523615837097168,8.551839828491211,8.382495880126953,8.410719871520996,3161211.0
+2012-01-26,,,,,
+2012-01-29,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-01-30,8.438943862915039,8.438943862915039,8.297823905944824,8.35427188873291,2047244.0
+2012-01-31,8.35427188873291,8.410719871520996,8.326047897338867,8.35427188873291,2529767.0
+2012-02-01,8.35427188873291,9.172764778137207,8.35427188873291,9.172764778137207,25341300.0
+2012-02-02,9.172764778137207,9.172764778137207,9.172764778137207,9.172764778137207,0.0
+2012-02-05,8.94697380065918,9.031645774841309,8.69295883178711,8.975197792053223,7161322.0
+2012-02-06,9.003421783447266,9.088092803955078,8.805854797363281,8.918749809265137,4955740.0
+2012-02-07,8.890525817871094,8.975197792053223,8.805854797363281,8.890525817871094,2587045.0
+2012-02-08,8.890525817871094,8.975197792053223,8.805854797363281,8.834077835083008,3367380.0
+2012-02-09,,,,,
+2012-02-12,8.86230182647705,8.890525817871094,8.721182823181152,8.749406814575195,3239896.0
+2012-02-13,8.777630805969238,8.890525817871094,8.69295883178711,8.749406814575195,7306535.0
+2012-02-14,8.749406814575195,8.777630805969238,8.60828685760498,8.69295883178711,3656033.0
+2012-02-15,8.69295883178711,8.69295883178711,8.60828685760498,8.664734840393066,1957270.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,8.890525817871094,9.003421783447266,8.834077835083008,8.86230182647705,6633432.0
+2012-02-21,8.805854797363281,8.86230182647705,8.69295883178711,8.749406814575195,3958387.0
+2012-02-22,8.749406814575195,8.749406814575195,8.749406814575195,8.749406814575195,0.0
+2012-02-23,8.749406814575195,8.749406814575195,8.749406814575195,8.749406814575195,0.0
+2012-02-26,8.890525817871094,8.918749809265137,8.69295883178711,8.777630805969238,4591056.0
+2012-02-27,8.777630805969238,8.834077835083008,8.749406814575195,8.777630805969238,3755293.0
+2012-02-28,8.805854797363281,8.834077835083008,8.241376876831055,8.721182823181152,8511518.0
+2012-02-29,8.69295883178711,8.721182823181152,8.495391845703125,8.636510848999023,5012100.0
+2012-03-01,,,,,
+2012-03-04,8.664734840393066,8.721182823181152,8.523615837097168,8.60828685760498,7580959.0
+2012-03-05,8.60828685760498,8.94697380065918,8.551839828491211,8.805854797363281,11681938.0
+2012-03-06,8.777630805969238,9.342108726501465,8.636510848999023,9.031645774841309,21731044.0
+2012-03-07,8.86230182647705,9.652570724487305,8.777630805969238,9.313884735107422,32597372.0
+2012-03-08,,,,,
+2012-03-11,9.850138664245605,9.850138664245605,9.652570724487305,9.680794715881348,6801300.0
+2012-03-12,9.70901870727539,9.79369068145752,9.567899703979492,9.70901870727539,6413657.0
+2012-03-13,9.70901870727539,9.70901870727539,9.53967571258545,9.596123695373535,6748218.0
+2012-03-14,9.652570724487305,9.680794715881348,9.511451721191406,9.596123695373535,3318280.0
+2012-03-15,,,,,
+2012-03-18,9.483227729797363,9.652570724487305,9.426779747009277,9.567899703979492,4450796.0
+2012-03-19,9.53967571258545,9.596123695373535,9.426779747009277,9.483227729797363,3697643.0
+2012-03-20,9.426779747009277,9.483227729797363,9.257436752319336,9.370331764221191,2971269.0
+2012-03-21,9.342108726501465,9.483227729797363,9.342108726501465,9.398555755615234,2193031.0
+2012-03-22,,,,,
+2012-03-25,9.483227729797363,9.79369068145752,9.483227729797363,9.624346733093262,6415985.0
+2012-03-26,9.624346733093262,9.652570724487305,9.45500373840332,9.511451721191406,2123980.0
+2012-03-27,9.567899703979492,9.596123695373535,9.342108726501465,9.370331764221191,2015724.0
+2012-03-28,9.370331764221191,9.398555755615234,9.257436752319336,9.313884735107422,2312823.0
+2012-03-29,,,,,
+2012-04-01,9.257436752319336,9.257436752319336,9.172764778137207,9.20098876953125,2564252.0
+2012-04-02,9.229212760925293,9.285660743713379,9.144540786743164,9.20098876953125,1457608.0
+2012-04-03,9.285660743713379,9.567899703979492,9.229212760925293,9.53967571258545,7622424.0
+2012-04-04,9.511451721191406,9.567899703979492,9.342108726501465,9.342108726501465,2772420.0
+2012-04-05,,,,,
+2012-04-08,9.426779747009277,9.483227729797363,8.495391845703125,9.285660743713379,3488182.0
+2012-04-09,9.172764778137207,9.370331764221191,9.116316795349121,9.229212760925293,1311612.0
+2012-04-10,9.229212760925293,9.229212760925293,9.003421783447266,9.059869766235352,1363507.0
+2012-04-11,9.003421783447266,9.031645774841309,8.60828685760498,8.918749809265137,1469924.0
+2012-04-12,,,,,
+2012-04-15,8.805854797363281,9.313884735107422,8.749406814575195,9.003421783447266,4403974.0
+2012-04-16,9.172764778137207,9.257436752319336,8.523615837097168,8.918749809265137,2498563.0
+2012-04-17,9.031645774841309,9.116316795349121,8.890525817871094,9.059869766235352,1691641.0
+2012-04-18,9.088092803955078,9.088092803955078,8.721182823181152,8.777630805969238,2453513.0
+2012-04-19,,,,,
+2012-04-22,8.86230182647705,8.94697380065918,8.805854797363281,8.86230182647705,1604154.0
+2012-04-23,8.834077835083008,8.834077835083008,8.551839828491211,8.636510848999023,1553594.0
+2012-04-24,8.664734840393066,8.86230182647705,8.636510848999023,8.777630805969238,1924865.0
+2012-04-25,8.834077835083008,8.94697380065918,8.749406814575195,8.805854797363281,1823192.0
+2012-04-26,,,,,
+2012-04-29,8.890525817871094,8.890525817871094,8.749406814575195,8.805854797363281,1342033.0
+2012-04-30,8.749406814575195,8.777630805969238,8.664734840393066,8.749406814575195,864597.0
+2012-05-01,8.749406814575195,8.890525817871094,8.749406814575195,8.805854797363281,1729662.0
+2012-05-02,8.834077835083008,8.834077835083008,8.721182823181152,8.749406814575195,799719.0
+2012-05-03,,,,,
+2012-05-06,8.805854797363281,8.834077835083008,8.721182823181152,8.749406814575195,1517356.0
+2012-05-07,8.636510848999023,8.749406814575195,8.60828685760498,8.721182823181152,927802.0
+2012-05-08,8.721182823181152,8.749406814575195,8.636510848999023,8.69295883178711,732811.0
+2012-05-09,8.636510848999023,8.636510848999023,8.467167854309082,8.467167854309082,1063637.0
+2012-05-10,8.467167854309082,8.467167854309082,8.467167854309082,8.467167854309082,0.0
+2012-05-13,8.438943862915039,8.438943862915039,8.241376876831055,8.326047897338867,625190.0
+2012-05-14,8.128480911254883,8.269600868225098,8.10025691986084,8.156704902648926,517752.0
+2012-05-15,8.184928894042969,8.269600868225098,8.156704902648926,8.213152885437012,391448.0
+2012-05-16,8.10025691986084,8.326047897338867,7.987361907958984,8.213152885437012,485783.0
+2012-05-17,,,,,
+2012-05-20,8.213152885437012,8.523615837097168,8.213152885437012,8.35427188873291,1101424.0
+2012-05-21,8.35427188873291,8.495391845703125,8.269600868225098,8.467167854309082,466725.0
+2012-05-22,8.495391845703125,8.580062866210938,8.382495880126953,8.438943862915039,1631943.0
+2012-05-23,8.326047897338867,8.410719871520996,8.326047897338867,8.382495880126953,201194.0
+2012-05-24,,,,,
+2012-05-27,8.35427188873291,8.495391845703125,8.326047897338867,8.410719871520996,800506.0
+2012-05-28,8.467167854309082,8.495391845703125,8.382495880126953,8.495391845703125,411417.0
+2012-05-29,8.523615837097168,8.523615837097168,8.438943862915039,8.438943862915039,367716.0
+2012-05-30,8.438943862915039,8.495391845703125,8.326047897338867,8.438943862915039,299211.0
+2012-05-31,,,,,
+2012-06-03,8.10025691986084,8.269600868225098,8.015585899353027,8.269600868225098,412749.0
+2012-06-04,8.184928894042969,8.213152885437012,8.043808937072754,8.213152885437012,919522.0
+2012-06-05,8.184928894042969,8.241376876831055,8.156704902648926,8.213152885437012,341143.0
+2012-06-06,8.184928894042969,8.269600868225098,8.072032928466797,8.213152885437012,493815.0
+2012-06-07,,,,,
+2012-06-10,8.184928894042969,8.184928894042969,8.043808937072754,8.128480911254883,378994.0
+2012-06-11,8.184928894042969,8.269600868225098,8.128480911254883,8.269600868225098,650381.0
+2012-06-12,8.184928894042969,8.326047897338867,8.156704902648926,8.326047897338867,335361.0
+2012-06-13,8.297823905944824,8.326047897338867,8.241376876831055,8.241376876831055,375019.0
+2012-06-14,,,,,
+2012-06-17,8.241376876831055,8.35427188873291,8.184928894042969,8.269600868225098,515789.0
+2012-06-18,8.326047897338867,8.382495880126953,8.241376876831055,8.326047897338867,448198.0
+2012-06-19,8.326047897338867,8.438943862915039,8.297823905944824,8.438943862915039,505486.0
+2012-06-20,8.410719871520996,8.438943862915039,8.35427188873291,8.410719871520996,296833.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-06-26,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-06-27,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-06-28,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-07-01,8.410719871520996,8.410719871520996,8.410719871520996,8.410719871520996,0.0
+2012-07-02,7.8462419509887695,7.9026899337768555,7.789793968200684,7.8744659423828125,405138.0
+2012-07-03,7.9026899337768555,8.015585899353027,7.9026899337768555,7.959137916564941,554239.0
+2012-07-04,7.959137916564941,8.128480911254883,7.930913925170898,8.10025691986084,596788.0
+2012-07-05,,,,,
+2012-07-08,8.297823905944824,8.410719871520996,8.297823905944824,8.410719871520996,282884.0
+2012-07-09,8.382495880126953,8.438943862915039,8.128480911254883,8.184928894042969,543638.0
+2012-07-10,8.156704902648926,8.184928894042969,8.10025691986084,8.10025691986084,102625.0
+2012-07-11,8.10025691986084,8.156704902648926,7.959137916564941,8.156704902648926,302350.0
+2012-07-12,,,,,
+2012-07-15,8.128480911254883,8.184928894042969,8.128480911254883,8.184928894042969,147913.0
+2012-07-16,8.128480911254883,8.128480911254883,7.9026899337768555,8.072032928466797,225227.0
+2012-07-17,8.10025691986084,8.128480911254883,8.072032928466797,8.072032928466797,90926.0
+2012-07-18,8.072032928466797,8.156704902648926,8.072032928466797,8.072032928466797,167096.0
+2012-07-19,,,,,
+2012-07-22,8.438943862915039,8.60828685760498,8.438943862915039,8.438943862915039,1356566.0
+2012-07-23,8.467167854309082,8.636510848999023,8.467167854309082,8.636510848999023,1208568.0
+2012-07-24,8.551839828491211,8.805854797363281,8.551839828491211,8.749406814575195,1066957.0
+2012-07-25,8.636510848999023,8.721182823181152,8.495391845703125,8.721182823181152,402814.0
+2012-07-26,,,,,
+2012-07-29,8.721182823181152,8.86230182647705,8.636510848999023,8.86230182647705,323024.0
+2012-07-30,8.805854797363281,8.918749809265137,8.69295883178711,8.805854797363281,665691.0
+2012-07-31,8.749406814575195,8.777630805969238,8.664734840393066,8.69295883178711,512608.0
+2012-08-01,8.777630805969238,8.86230182647705,8.69295883178711,8.777630805969238,923451.0
+2012-08-02,,,,,
+2012-08-05,8.805854797363281,8.834077835083008,8.60828685760498,8.834077835083008,280680.0
+2012-08-06,8.777630805969238,8.834077835083008,8.721182823181152,8.805854797363281,392553.0
+2012-08-07,8.805854797363281,8.805854797363281,8.721182823181152,8.721182823181152,166132.0
+2012-08-08,8.749406814575195,8.777630805969238,8.664734840393066,8.664734840393066,118587.0
+2012-08-09,,,,,
+2012-08-12,8.60828685760498,8.94697380065918,8.410719871520996,8.834077835083008,3226199.0
+2012-08-13,8.805854797363281,8.86230182647705,8.721182823181152,8.86230182647705,641187.0
+2012-08-14,8.86230182647705,8.86230182647705,8.69295883178711,8.749406814575195,325270.0
+2012-08-15,8.69295883178711,8.749406814575195,8.664734840393066,8.749406814575195,309783.0
+2012-08-16,,,,,
+2012-08-19,8.749406814575195,8.749406814575195,8.749406814575195,8.749406814575195,0.0
+2012-08-23,8.749406814575195,8.749406814575195,8.749406814575195,8.749406814575195,0.0
+2012-08-26,8.918749809265137,9.031645774841309,8.834077835083008,9.031645774841309,1233855.0
+2012-08-27,8.975197792053223,9.116316795349121,8.94697380065918,9.088092803955078,925379.0
+2012-08-28,9.031645774841309,9.144540786743164,9.031645774841309,9.059869766235352,726115.0
+2012-08-29,9.059869766235352,9.116316795349121,9.031645774841309,9.031645774841309,1086997.0
+2012-08-30,,,,,
+2012-09-02,8.834077835083008,9.003421783447266,8.834077835083008,8.890525817871094,953780.0
+2012-09-03,8.834077835083008,8.975197792053223,8.834077835083008,8.890525817871094,647869.0
+2012-09-04,8.890525817871094,8.890525817871094,8.777630805969238,8.86230182647705,599605.0
+2012-09-05,,,,,
+2012-09-06,8.86230182647705,8.86230182647705,8.86230182647705,8.86230182647705,0.0
+2012-09-09,8.94697380065918,8.94697380065918,8.86230182647705,8.918749809265137,222099.0
+2012-09-10,8.918749809265137,8.94697380065918,8.777630805969238,8.890525817871094,691307.0
+2012-09-11,8.890525817871094,8.918749809265137,8.805854797363281,8.834077835083008,457137.0
+2012-09-12,8.86230182647705,8.86230182647705,8.777630805969238,8.805854797363281,409064.0
+2012-09-13,,,,,
+2012-09-16,8.86230182647705,8.86230182647705,8.834077835083008,8.834077835083008,177108.0
+2012-09-17,8.890525817871094,8.890525817871094,8.805854797363281,8.805854797363281,208064.0
+2012-09-18,8.805854797363281,8.834077835083008,8.749406814575195,8.805854797363281,227218.0
+2012-09-19,8.834077835083008,8.86230182647705,8.551839828491211,8.777630805969238,521139.0
+2012-09-20,,,,,
+2012-09-24,8.69295883178711,8.749406814575195,8.551839828491211,8.721182823181152,367511.0
+2012-09-25,8.721182823181152,9.003421783447266,8.664734840393066,8.890525817871094,1061363.0
+2012-09-26,8.834077835083008,8.86230182647705,8.60828685760498,8.777630805969238,443244.0
+2012-09-27,,,,,
+2012-09-30,9.031645774841309,9.031645774841309,8.777630805969238,8.918749809265137,239006.0
+2012-10-01,8.94697380065918,9.088092803955078,8.94697380065918,9.003421783447266,249813.0
+2012-10-02,8.975197792053223,9.059869766235352,8.975197792053223,9.059869766235352,322967.0
+2012-10-03,8.975197792053223,9.172764778137207,8.975197792053223,9.088092803955078,470487.0
+2012-10-04,,,,,
+2012-10-07,9.003421783447266,9.172764778137207,8.890525817871094,9.144540786743164,261654.0
+2012-10-08,9.059869766235352,9.144540786743164,8.777630805969238,8.918749809265137,1040387.0
+2012-10-09,8.805854797363281,8.890525817871094,8.69295883178711,8.777630805969238,392167.0
+2012-10-10,8.60828685760498,8.749406814575195,8.60828685760498,8.636510848999023,133985.0
+2012-10-11,,,,,
+2012-10-14,8.35427188873291,8.495391845703125,8.35427188873291,8.495391845703125,144724.0
+2012-10-15,8.438943862915039,8.580062866210938,8.438943862915039,8.580062866210938,132065.0
+2012-10-16,8.664734840393066,8.749406814575195,8.495391845703125,8.580062866210938,1137277.0
+2012-10-17,8.580062866210938,8.805854797363281,8.523615837097168,8.749406814575195,791435.0
+2012-10-18,,,,,
+2012-10-21,8.749406814575195,8.86230182647705,8.69295883178711,8.721182823181152,464283.0
+2012-10-22,8.69295883178711,8.834077835083008,8.60828685760498,8.721182823181152,334737.0
+2012-10-23,8.749406814575195,8.777630805969238,8.69295883178711,8.69295883178711,111189.0
+2012-10-24,8.69295883178711,8.69295883178711,8.551839828491211,8.580062866210938,634168.0
+2012-10-25,,,,,
+2012-10-28,8.580062866210938,8.580062866210938,8.580062866210938,8.580062866210938,0.0
+2012-11-01,8.580062866210938,8.580062866210938,8.580062866210938,8.580062866210938,0.0
+2012-11-04,8.551839828491211,8.60828685760498,8.523615837097168,8.523615837097168,308281.0
+2012-11-05,8.523615837097168,8.551839828491211,8.467167854309082,8.495391845703125,741680.0
+2012-11-06,8.495391845703125,8.551839828491211,8.467167854309082,8.523615837097168,548726.0
+2012-11-07,8.523615837097168,8.551839828491211,8.495391845703125,8.523615837097168,771045.0
+2012-11-08,,,,,
+2012-11-11,8.636510848999023,8.664734840393066,8.495391845703125,8.580062866210938,638437.0
+2012-11-12,8.551839828491211,8.664734840393066,8.523615837097168,8.551839828491211,815737.0
+2012-11-13,8.551839828491211,8.580062866210938,8.523615837097168,8.580062866210938,155481.0
+2012-11-14,8.551839828491211,8.580062866210938,8.438943862915039,8.467167854309082,436204.0
+2012-11-15,,,,,
+2012-11-18,8.410719871520996,8.495391845703125,8.156704902648926,8.184928894042969,770885.0
+2012-11-19,8.184928894042969,8.184928894042969,7.818017959594727,7.987361907958984,725682.0
+2012-11-20,8.015585899353027,8.072032928466797,7.8744659423828125,7.959137916564941,345147.0
+2012-11-21,7.959137916564941,7.959137916564941,7.620450973510742,7.676898956298828,1238719.0
+2012-11-22,,,,,
+2012-11-25,7.620450973510742,7.620450973510742,7.2535400390625,7.281764030456543,750644.0
+2012-11-26,7.338212013244629,7.479331970214844,7.1970930099487305,7.451107978820801,459327.0
+2012-11-27,7.394659996032715,7.592226982116699,7.2535400390625,7.309988021850586,630015.0
+2012-11-28,7.338212013244629,7.366436004638672,7.1970930099487305,7.2535400390625,1124710.0
+2012-11-29,,,,,
+2012-12-02,7.2535400390625,7.2535400390625,7.2535400390625,7.2535400390625,0.0
+2012-12-03,7.479331970214844,7.535778999328613,7.479331970214844,7.535778999328613,500370.0
+2012-12-04,7.50755500793457,7.564002990722656,7.338212013244629,7.479331970214844,848965.0
+2012-12-05,7.451107978820801,7.50755500793457,7.422883987426758,7.451107978820801,501518.0
+2012-12-06,7.451107978820801,7.451107978820801,7.451107978820801,7.451107978820801,0.0
+2012-12-09,7.451107978820801,7.451107978820801,7.451107978820801,7.451107978820801,0.0
+2012-12-10,7.451107978820801,7.451107978820801,7.366436004638672,7.451107978820801,308908.0
+2012-12-11,7.394659996032715,7.50755500793457,7.394659996032715,7.479331970214844,217464.0
+2012-12-12,7.50755500793457,7.50755500793457,7.422883987426758,7.479331970214844,281449.0
+2012-12-13,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2012-12-16,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2012-12-17,7.620450973510742,7.705122947692871,7.620450973510742,7.676898956298828,774896.0
+2012-12-18,7.705122947692871,7.705122947692871,7.620450973510742,7.676898956298828,358515.0
+2012-12-19,7.676898956298828,7.705122947692871,7.620450973510742,7.676898956298828,216160.0
+2012-12-20,7.676898956298828,7.676898956298828,7.676898956298828,7.676898956298828,0.0
+2012-12-23,7.676898956298828,7.676898956298828,7.676898956298828,7.676898956298828,0.0
+2012-12-24,7.676898956298828,7.8462419509887695,7.676898956298828,7.761569976806641,1059393.0
+2012-12-25,7.761569976806641,7.789793968200684,7.705122947692871,7.705122947692871,400394.0
+2012-12-26,7.676898956298828,7.705122947692871,7.535778999328613,7.705122947692871,1291908.0
+2012-12-27,7.705122947692871,7.705122947692871,7.705122947692871,7.705122947692871,0.0
+2012-12-30,7.705122947692871,7.705122947692871,7.705122947692871,7.705122947692871,0.0
+2012-12-31,7.761569976806641,7.761569976806641,7.620450973510742,7.705122947692871,770283.0
+2013-01-01,7.733346939086914,7.761569976806641,7.676898956298828,7.733346939086914,644712.0
+2013-01-02,7.676898956298828,7.789793968200684,7.676898956298828,7.733346939086914,1634976.0
+2013-01-03,7.733346939086914,7.733346939086914,7.733346939086914,7.733346939086914,0.0
+2013-01-06,7.733346939086914,7.733346939086914,7.733346939086914,7.733346939086914,0.0
+2013-01-07,8.015585899353027,8.015585899353027,7.8744659423828125,7.987361907958984,1262299.0
+2013-01-08,7.959137916564941,7.987361907958984,7.818017959594727,7.8462419509887695,996673.0
+2013-01-09,7.8744659423828125,7.987361907958984,7.818017959594727,7.987361907958984,892460.0
+2013-01-10,7.987361907958984,7.987361907958984,7.987361907958984,7.987361907958984,0.0
+2013-01-13,7.987361907958984,7.987361907958984,7.987361907958984,7.987361907958984,0.0
+2013-01-14,8.015585899353027,8.072032928466797,7.987361907958984,8.043808937072754,593854.0
+2013-01-15,8.015585899353027,8.015585899353027,7.818017959594727,7.9026899337768555,486818.0
+2013-01-16,7.8744659423828125,7.930913925170898,7.818017959594727,7.818017959594727,682942.0
+2013-01-17,7.818017959594727,7.818017959594727,7.818017959594727,7.818017959594727,0.0
+2013-01-20,7.818017959594727,7.818017959594727,7.818017959594727,7.818017959594727,0.0
+2013-01-21,7.620450973510742,7.648674964904785,7.535778999328613,7.564002990722656,853089.0
+2013-01-22,7.592226982116699,7.676898956298828,7.564002990722656,7.592226982116699,657712.0
+2013-01-23,7.592226982116699,7.592226982116699,7.479331970214844,7.479331970214844,799524.0
+2013-01-24,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2013-01-27,7.479331970214844,7.479331970214844,7.479331970214844,7.479331970214844,0.0
+2013-01-28,7.394659996032715,7.479331970214844,7.338212013244629,7.394659996032715,1210988.0
+2013-01-29,7.394659996032715,7.451107978820801,7.281764030456543,7.394659996032715,2941727.0
+2013-01-30,7.394659996032715,7.422883987426758,7.338212013244629,7.366436004638672,1194866.0
+2013-01-31,7.366436004638672,7.366436004638672,7.366436004638672,7.366436004638672,0.0
+2013-02-03,7.366436004638672,7.366436004638672,7.366436004638672,7.366436004638672,0.0
+2013-02-04,7.338212013244629,7.366436004638672,7.338212013244629,7.338212013244629,848770.0
+2013-02-05,7.309988021850586,7.366436004638672,7.225316047668457,7.309988021850586,1307211.0
+2013-02-06,7.338212013244629,7.338212013244629,7.225316047668457,7.2535400390625,1313351.0
+2013-02-07,7.2535400390625,7.2535400390625,7.2535400390625,7.2535400390625,0.0
+2013-02-10,7.2535400390625,7.2535400390625,7.2535400390625,7.2535400390625,0.0
+2013-02-11,7.281764030456543,7.309988021850586,7.1970930099487305,7.281764030456543,1385684.0
+2013-02-12,7.281764030456543,7.338212013244629,7.2535400390625,7.281764030456543,828624.0
+2013-02-13,7.309988021850586,7.338212013244629,7.1970930099487305,7.225316047668457,1746396.0
+2013-02-14,7.225316047668457,7.225316047668457,7.225316047668457,7.225316047668457,0.0
+2013-02-17,7.225316047668457,7.225316047668457,7.225316047668457,7.225316047668457,0.0
+2013-02-18,7.225316047668457,7.2535400390625,7.1970930099487305,7.225316047668457,1508852.0
+2013-02-19,7.309988021850586,7.366436004638672,7.2535400390625,7.309988021850586,2556341.0
+2013-02-20,7.338212013244629,7.366436004638672,7.281764030456543,7.309988021850586,1330556.0
+2013-02-21,7.309988021850586,7.309988021850586,7.309988021850586,7.309988021850586,0.0
+2013-02-24,7.309988021850586,7.309988021850586,7.309988021850586,7.309988021850586,0.0
+2013-02-25,7.2535400390625,7.281764030456543,7.1970930099487305,7.225316047668457,1181445.0
+2013-02-26,7.225316047668457,7.2535400390625,7.1688690185546875,7.1970930099487305,848780.0
+2013-02-27,7.1970930099487305,7.225316047668457,7.1688690185546875,7.225316047668457,796435.0
+2013-02-28,7.225316047668457,7.225316047668457,7.225316047668457,7.225316047668457,0.0
+2013-03-03,7.225316047668457,7.225316047668457,7.225316047668457,7.225316047668457,0.0
+2013-03-04,7.112421035766602,7.112421035766602,6.99952507019043,7.013637065887451,1213163.0
+2013-03-05,7.013637065887451,7.027749061584473,6.971301078796387,6.99952507019043,2855945.0
+2013-03-06,6.99952507019043,7.027749061584473,6.985413074493408,6.99952507019043,904410.0
+2013-03-07,6.99952507019043,6.99952507019043,6.99952507019043,6.99952507019043,0.0
+2013-03-10,6.99952507019043,6.99952507019043,6.99952507019043,6.99952507019043,0.0
+2013-03-11,6.985413074493408,7.013637065887451,6.985413074493408,6.99952507019043,777536.0
+2013-03-12,6.99952507019043,6.99952507019043,6.94307804107666,6.94307804107666,880806.0
+2013-03-13,6.94307804107666,6.985413074493408,6.928966045379639,6.985413074493408,751657.0
+2013-03-14,6.985413074493408,6.985413074493408,6.985413074493408,6.985413074493408,0.0
+2013-03-17,7.013637065887451,7.041861057281494,6.99952507019043,7.041861057281494,1169470.0
+2013-03-18,7.041861057281494,7.041861057281494,6.94307804107666,6.971301078796387,998565.0
+2013-03-19,6.99952507019043,7.013637065887451,6.985413074493408,6.985413074493408,835816.0
+2013-03-20,6.985413074493408,7.013637065887451,6.971301078796387,6.985413074493408,775672.0
+2013-03-21,,,,,
+2013-03-24,7.013637065887451,7.1688690185546875,6.99952507019043,7.1406450271606445,2325564.0
+2013-03-25,7.1406450271606445,7.535778999328613,7.1406450271606445,7.451107978820801,4816107.0
+2013-03-26,7.451107978820801,7.564002990722656,7.338212013244629,7.422883987426758,3858333.0
+2013-03-27,7.394659996032715,7.705122947692871,7.366436004638672,7.648674964904785,8357266.0
+2013-03-28,,,,,
+2013-03-31,7.620450973510742,7.761569976806641,7.535778999328613,7.648674964904785,6567445.0
+2013-04-01,7.733346939086914,8.015585899353027,7.676898956298828,7.705122947692871,9526073.0
+2013-04-02,7.733346939086914,7.818017959594727,7.535778999328613,7.761569976806641,4710760.0
+2013-04-03,7.761569976806641,8.156704902648926,7.705122947692871,8.015585899353027,7622147.0
+2013-04-04,,,,,
+2013-04-07,7.8744659423828125,7.959137916564941,7.761569976806641,7.9026899337768555,3840795.0
+2013-04-08,7.9026899337768555,8.043808937072754,7.818017959594727,7.930913925170898,6514561.0
+2013-04-09,7.930913925170898,7.930913925170898,7.733346939086914,7.733346939086914,5156187.0
+2013-04-10,7.761569976806641,7.761569976806641,7.451107978820801,7.50755500793457,8036764.0
+2013-04-11,,,,,
+2013-04-14,7.564002990722656,7.648674964904785,7.50755500793457,7.535778999328613,4826251.0
+2013-04-15,7.564002990722656,7.564002990722656,7.394659996032715,7.394659996032715,2681862.0
+2013-04-16,7.281764030456543,7.394659996032715,7.281764030456543,7.394659996032715,1740117.0
+2013-04-17,7.338212013244629,7.422883987426758,7.1970930099487305,7.2535400390625,2174901.0
+2013-04-18,,,,,
+2013-04-21,7.281764030456543,7.338212013244629,7.2535400390625,7.338212013244629,1883170.0
+2013-04-22,7.338212013244629,7.451107978820801,7.309988021850586,7.366436004638672,5157271.0
+2013-04-23,7.366436004638672,7.394659996032715,7.309988021850586,7.309988021850586,2988992.0
+2013-04-24,7.338212013244629,7.338212013244629,7.225316047668457,7.2535400390625,3601012.0
+2013-04-25,,,,,
+2013-04-28,7.225316047668457,7.225316047668457,7.1688690185546875,7.225316047668457,3240056.0
+2013-04-29,7.225316047668457,7.225316047668457,7.1688690185546875,7.1970930099487305,1469237.0
+2013-04-30,7.1970930099487305,7.225316047668457,7.1688690185546875,7.1970930099487305,1873919.0
+2013-05-01,7.1688690185546875,7.1970930099487305,7.084197044372559,7.1406450271606445,2384483.0
+2013-05-02,7.1406450271606445,7.1406450271606445,7.1406450271606445,7.1406450271606445,0.0
+2013-05-05,7.1970930099487305,7.281764030456543,7.1688690185546875,7.2535400390625,2892017.0
+2013-05-06,7.281764030456543,7.422883987426758,7.281764030456543,7.394659996032715,10466344.0
+2013-05-07,7.366436004638672,7.366436004638672,7.281764030456543,7.309988021850586,3396646.0
+2013-05-08,7.281764030456543,7.366436004638672,7.281764030456543,7.281764030456543,1431056.0
+2013-05-09,,,,,
+2013-05-12,7.309988021850586,7.309988021850586,7.2535400390625,7.281764030456543,1225709.0
+2013-05-13,7.225316047668457,7.2535400390625,7.112421035766602,7.1688690185546875,2042028.0
+2013-05-14,7.1406450271606445,7.1688690185546875,7.027749061584473,7.055973052978516,1875871.0
+2013-05-15,7.055973052978516,7.084197044372559,6.94307804107666,6.985413074493408,2326156.0
+2013-05-16,,,,,
+2013-05-19,7.1406450271606445,7.1970930099487305,7.084197044372559,7.1688690185546875,2018449.0
+2013-05-20,7.1688690185546875,7.225316047668457,7.1688690185546875,7.1970930099487305,1996591.0
+2013-05-21,7.1970930099487305,7.281764030456543,7.1970930099487305,7.1970930099487305,1764710.0
+2013-05-22,7.225316047668457,7.225316047668457,7.1688690185546875,7.225316047668457,1465130.0
+2013-05-23,,,,,
+2013-05-26,7.1970930099487305,7.2535400390625,7.1688690185546875,7.225316047668457,1086760.0
+2013-05-27,7.2535400390625,7.281764030456543,7.1970930099487305,7.2535400390625,1636953.0
+2013-05-28,7.2535400390625,7.309988021850586,7.2535400390625,7.281764030456543,854488.0
+2013-05-29,7.309988021850586,7.592226982116699,7.309988021850586,7.479331970214844,9898719.0
+2013-05-30,,,,,
+2013-06-02,7.50755500793457,7.50755500793457,7.422883987426758,7.451107978820801,1765114.0
+2013-06-03,7.451107978820801,7.451107978820801,7.366436004638672,7.366436004638672,2143375.0
+2013-06-04,7.394659996032715,7.50755500793457,7.366436004638672,7.50755500793457,4606961.0
+2013-06-05,7.479331970214844,7.50755500793457,7.422883987426758,7.479331970214844,1518730.0
+2013-06-06,,,,,
+2013-06-09,7.535778999328613,7.535778999328613,7.422883987426758,7.451107978820801,1791397.0
+2013-06-10,7.451107978820801,7.564002990722656,7.422883987426758,7.564002990722656,4922701.0
+2013-06-11,7.648674964904785,7.705122947692871,7.535778999328613,7.535778999328613,4949593.0
+2013-06-12,7.535778999328613,7.535778999328613,7.479331970214844,7.50755500793457,1200617.0
+2013-06-13,,,,,
+2013-06-16,7.055973052978516,7.1406450271606445,7.027749061584473,7.084197044372559,2335521.0
+2013-06-17,7.112421035766602,7.309988021850586,7.112421035766602,7.309988021850586,1685118.0
+2013-06-18,7.309988021850586,7.338212013244629,7.225316047668457,7.2535400390625,1586294.0
+2013-06-19,7.2535400390625,7.366436004638672,7.2535400390625,7.281764030456543,3064052.0
+2013-06-20,,,,,
+2013-06-23,7.366436004638672,7.620450973510742,7.338212013244629,7.564002990722656,9535363.0
+2013-06-24,7.564002990722656,7.592226982116699,7.422883987426758,7.592226982116699,4239740.0
+2013-06-25,7.592226982116699,7.592226982116699,7.50755500793457,7.535778999328613,4117461.0
+2013-06-26,7.564002990722656,7.676898956298828,7.535778999328613,7.564002990722656,4918743.0
+2013-06-27,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2013-06-30,7.535778999328613,7.564002990722656,7.451107978820801,7.479331970214844,1793416.0
+2013-07-01,7.451107978820801,7.535778999328613,7.451107978820801,7.50755500793457,1265636.0
+2013-07-02,7.535778999328613,7.564002990722656,7.479331970214844,7.535778999328613,1424147.0
+2013-07-03,7.479331970214844,7.50755500793457,7.451107978820801,7.50755500793457,1695800.0
+2013-07-04,7.50755500793457,7.50755500793457,7.50755500793457,7.50755500793457,0.0
+2013-07-07,7.50755500793457,7.620450973510742,7.50755500793457,7.592226982116699,2001063.0
+2013-07-08,7.592226982116699,7.620450973510742,7.535778999328613,7.564002990722656,1485985.0
+2013-07-09,7.592226982116699,7.648674964904785,7.535778999328613,7.648674964904785,3070242.0
+2013-07-10,7.676898956298828,7.733346939086914,7.620450973510742,7.648674964904785,3385514.0
+2013-07-11,,,,,
+2013-07-14,7.761569976806641,7.818017959594727,7.705122947692871,7.789793968200684,4106570.0
+2013-07-15,7.818017959594727,7.818017959594727,7.733346939086914,7.789793968200684,2479622.0
+2013-07-16,7.789793968200684,7.930913925170898,7.733346939086914,7.8744659423828125,5175990.0
+2013-07-17,7.8744659423828125,7.9026899337768555,7.789793968200684,7.818017959594727,2269002.0
+2013-07-18,,,,,
+2013-07-21,7.761569976806641,7.8462419509887695,7.676898956298828,7.8462419509887695,1691173.0
+2013-07-22,7.818017959594727,7.9026899337768555,7.789793968200684,7.818017959594727,2682035.0
+2013-07-23,7.818017959594727,7.9026899337768555,7.761569976806641,7.8744659423828125,2957114.0
+2013-07-24,7.8744659423828125,7.959137916564941,7.818017959594727,7.8744659423828125,2422911.0
+2013-07-25,7.8744659423828125,7.8744659423828125,7.8744659423828125,7.8744659423828125,0.0
+2013-07-28,7.8462419509887695,7.8744659423828125,7.818017959594727,7.8462419509887695,862134.0
+2013-07-29,7.8462419509887695,7.8462419509887695,7.789793968200684,7.818017959594727,869677.0
+2013-07-30,7.818017959594727,7.9026899337768555,7.789793968200684,7.9026899337768555,2072169.0
+2013-07-31,7.930913925170898,8.043808937072754,7.8744659423828125,7.9026899337768555,4422922.0
+2013-08-01,7.9026899337768555,7.930913925170898,7.8462419509887695,7.8744659423828125,1097176.0
+2013-08-04,7.8744659423828125,8.015585899353027,7.8744659423828125,7.930913925170898,2439394.0
+2013-08-05,7.9026899337768555,8.015585899353027,7.9026899337768555,7.9026899337768555,2829928.0
+2013-08-11,7.9026899337768555,7.9026899337768555,7.9026899337768555,7.9026899337768555,0.0
+2013-08-13,7.987361907958984,8.015585899353027,7.930913925170898,7.987361907958984,1411938.0
+2013-08-14,7.987361907958984,7.987361907958984,7.8744659423828125,7.9026899337768555,1255400.0
+2013-08-15,7.9026899337768555,7.987361907958984,7.9026899337768555,7.987361907958984,1980180.0
+2013-08-18,,,,,
+2013-08-19,7.930913925170898,7.987361907958984,7.9026899337768555,7.987361907958984,1258408.0
+2013-08-20,7.959137916564941,8.10025691986084,7.930913925170898,8.015585899353027,2940341.0
+2013-08-21,8.015585899353027,8.10025691986084,7.987361907958984,8.043808937072754,2123406.0
+2013-08-22,8.015585899353027,8.072032928466797,7.959137916564941,7.987361907958984,2118265.0
+2013-08-25,7.987361907958984,8.015585899353027,7.8744659423828125,7.930913925170898,1853160.0
+2013-08-26,7.9026899337768555,7.959137916564941,7.761569976806641,7.818017959594727,1817555.0
+2013-08-27,7.733346939086914,7.733346939086914,7.309988021850586,7.338212013244629,4101627.0
+2013-08-28,7.1970930099487305,7.366436004638672,7.1688690185546875,7.366436004638672,5087873.0
+2013-08-29,7.422883987426758,7.422883987426758,7.281764030456543,7.309988021850586,2362399.0
+2013-09-01,7.394659996032715,7.479331970214844,7.366436004638672,7.451107978820801,2151641.0
+2013-09-02,7.479331970214844,7.479331970214844,7.366436004638672,7.451107978820801,2364422.0
+2013-09-03,7.451107978820801,7.479331970214844,7.309988021850586,7.394659996032715,1797445.0
+2013-09-04,7.366436004638672,7.394659996032715,7.225316047668457,7.2535400390625,1217719.0
+2013-09-05,7.2535400390625,7.309988021850586,7.1688690185546875,7.2535400390625,1316838.0
+2013-09-08,7.281764030456543,7.338212013244629,7.1970930099487305,7.1970930099487305,1261385.0
+2013-09-09,7.225316047668457,7.309988021850586,7.1688690185546875,7.281764030456543,769915.0
+2013-09-10,7.451107978820801,7.535778999328613,7.366436004638672,7.422883987426758,2758598.0
+2013-09-11,7.479331970214844,7.535778999328613,7.394659996032715,7.50755500793457,2096004.0
+2013-09-12,7.535778999328613,7.592226982116699,7.50755500793457,7.535778999328613,1875435.0
+2013-09-15,7.620450973510742,7.676898956298828,7.564002990722656,7.676898956298828,2654215.0
+2013-09-16,7.676898956298828,7.733346939086914,7.648674964904785,7.733346939086914,2104989.0
+2013-09-17,7.705122947692871,7.733346939086914,7.620450973510742,7.620450973510742,2200245.0
+2013-09-18,7.648674964904785,7.789793968200684,7.620450973510742,7.789793968200684,3439613.0
+2013-09-19,7.8462419509887695,7.959137916564941,7.818017959594727,7.8462419509887695,7375431.0
+2013-09-24,7.8744659423828125,8.043808937072754,7.818017959594727,7.930913925170898,6041161.0
+2013-09-25,7.930913925170898,7.930913925170898,7.930913925170898,7.930913925170898,0.0
+2013-09-26,7.930913925170898,7.959137916564941,7.789793968200684,7.789793968200684,2212157.0
+2013-09-29,7.818017959594727,8.10025691986084,7.761569976806641,7.930913925170898,5943605.0
+2013-09-30,7.930913925170898,8.184928894042969,7.9026899337768555,8.156704902648926,7062111.0
+2013-10-01,8.184928894042969,8.269600868225098,8.072032928466797,8.184928894042969,4082547.0
+2013-10-02,8.156704902648926,8.269600868225098,8.128480911254883,8.184928894042969,1877869.0
+2013-10-03,8.156704902648926,8.269600868225098,8.128480911254883,8.241376876831055,2283621.0
+2013-10-06,8.241376876831055,8.269600868225098,7.930913925170898,8.10025691986084,2900195.0
+2013-10-07,8.072032928466797,8.072032928466797,7.9026899337768555,7.9026899337768555,3612874.0
+2013-10-08,7.9026899337768555,7.959137916564941,7.8462419509887695,7.930913925170898,1032763.0
+2013-10-09,7.9026899337768555,7.959137916564941,7.8744659423828125,7.9026899337768555,767310.0
+2013-10-10,7.930913925170898,7.930913925170898,7.8744659423828125,7.930913925170898,927618.0
+2013-10-13,7.930913925170898,7.930913925170898,7.930913925170898,7.930913925170898,0.0
+2013-10-20,8.015585899353027,8.10025691986084,8.015585899353027,8.10025691986084,1501231.0
+2013-10-21,8.10025691986084,8.10025691986084,8.043808937072754,8.072032928466797,846871.0
+2013-10-22,8.072032928466797,8.184928894042969,8.072032928466797,8.10025691986084,1361463.0
+2013-10-23,8.128480911254883,8.184928894042969,8.043808937072754,8.043808937072754,1497071.0
+2013-10-24,8.015585899353027,8.10025691986084,7.987361907958984,8.072032928466797,1343967.0
+2013-10-27,8.10025691986084,8.128480911254883,8.043808937072754,8.128480911254883,1443716.0
+2013-10-28,8.072032928466797,8.10025691986084,7.987361907958984,8.043808937072754,985324.0
+2013-10-29,8.043808937072754,8.043808937072754,7.9026899337768555,7.987361907958984,1257987.0
+2013-10-30,7.987361907958984,8.015585899353027,7.930913925170898,7.987361907958984,771636.0
+2013-10-31,7.987361907958984,7.987361907958984,7.9026899337768555,7.959137916564941,782521.0
+2013-11-03,7.959137916564941,8.043808937072754,7.930913925170898,8.015585899353027,1292667.0
+2013-11-04,7.987361907958984,8.10025691986084,7.959137916564941,8.043808937072754,1874914.0
+2013-11-05,8.10025691986084,8.241376876831055,8.043808937072754,8.184928894042969,3419496.0
+2013-11-06,8.184928894042969,8.213152885437012,8.10025691986084,8.156704902648926,1053189.0
+2013-11-07,8.128480911254883,8.156704902648926,8.043808937072754,8.128480911254883,1272499.0
+2013-11-10,8.10025691986084,8.128480911254883,8.043808937072754,8.128480911254883,1332236.0
+2013-11-11,8.072032928466797,8.10025691986084,8.043808937072754,8.072032928466797,788016.0
+2013-11-12,8.072032928466797,8.10025691986084,8.015585899353027,8.043808937072754,1238195.0
+2013-11-13,8.072032928466797,8.072032928466797,7.987361907958984,8.015585899353027,715117.0
+2013-11-14,7.987361907958984,8.10025691986084,7.987361907958984,8.10025691986084,1261757.0
+2013-11-17,8.128480911254883,8.326047897338867,8.128480911254883,8.241376876831055,7342087.0
+2013-11-18,8.241376876831055,8.297823905944824,8.213152885437012,8.213152885437012,1549190.0
+2013-11-19,8.213152885437012,8.213152885437012,8.184928894042969,8.184928894042969,861061.0
+2013-11-20,8.213152885437012,8.382495880126953,8.213152885437012,8.35427188873291,2492568.0
+2013-11-21,8.35427188873291,8.580062866210938,8.326047897338867,8.495391845703125,5149820.0
+2013-11-24,8.495391845703125,8.60828685760498,8.467167854309082,8.495391845703125,1290084.0
+2013-11-25,8.495391845703125,8.495391845703125,8.382495880126953,8.410719871520996,767962.0
+2013-11-26,8.410719871520996,8.438943862915039,8.382495880126953,8.382495880126953,817240.0
+2013-11-27,8.35427188873291,8.438943862915039,8.326047897338867,8.410719871520996,341494.0
+2013-11-28,8.410719871520996,8.636510848999023,8.382495880126953,8.495391845703125,5248481.0
+2013-12-01,8.523615837097168,8.69295883178711,8.495391845703125,8.580062866210938,2855165.0
+2013-12-02,8.551839828491211,8.664734840393066,8.523615837097168,8.636510848999023,2755367.0
+2013-12-03,8.636510848999023,8.749406814575195,8.495391845703125,8.495391845703125,3655533.0
+2013-12-04,8.523615837097168,8.580062866210938,8.495391845703125,8.580062866210938,1426174.0
+2013-12-05,8.551839828491211,8.60828685760498,8.523615837097168,8.551839828491211,1436417.0
+2013-12-08,8.551839828491211,8.636510848999023,8.523615837097168,8.580062866210938,2345849.0
+2013-12-09,8.551839828491211,8.60828685760498,8.551839828491211,8.60828685760498,1084223.0
+2013-12-10,8.60828685760498,8.60828685760498,8.523615837097168,8.580062866210938,2254749.0
+2013-12-11,8.60828685760498,8.60828685760498,8.551839828491211,8.580062866210938,1766467.0
+2013-12-12,8.523615837097168,8.551839828491211,8.467167854309082,8.551839828491211,1447156.0
+2013-12-15,8.495391845703125,8.580062866210938,8.495391845703125,8.551839828491211,863498.0
+2013-12-16,8.523615837097168,8.551839828491211,8.495391845703125,8.523615837097168,756128.0
+2013-12-17,8.495391845703125,8.580062866210938,8.495391845703125,8.580062866210938,1143899.0
+2013-12-18,8.551839828491211,8.580062866210938,8.495391845703125,8.523615837097168,841606.0
+2013-12-19,8.495391845703125,8.580062866210938,8.467167854309082,8.523615837097168,2713080.0
+2013-12-22,8.523615837097168,8.551839828491211,8.467167854309082,8.523615837097168,1136685.0
+2013-12-23,8.495391845703125,8.523615837097168,8.438943862915039,8.495391845703125,1168439.0
+2013-12-24,8.467167854309082,8.551839828491211,8.467167854309082,8.495391845703125,562548.0
+2013-12-25,8.495391845703125,8.580062866210938,8.467167854309082,8.495391845703125,1280602.0
+2013-12-26,8.495391845703125,8.60828685760498,8.467167854309082,8.60828685760498,2057855.0
+2013-12-29,8.580062866210938,8.636510848999023,8.551839828491211,8.636510848999023,1608909.0
+2013-12-30,8.60828685760498,8.636510848999023,8.467167854309082,8.551839828491211,1999915.0
+2013-12-31,8.523615837097168,8.551839828491211,8.495391845703125,8.523615837097168,999727.0
+2014-01-01,8.495391845703125,8.523615837097168,8.467167854309082,8.523615837097168,1623861.0
+2014-01-02,8.523615837097168,8.523615837097168,8.495391845703125,8.495391845703125,556606.0
+2014-01-05,8.495391845703125,8.523615837097168,8.467167854309082,8.495391845703125,1449410.0
+2014-01-06,8.467167854309082,8.523615837097168,8.467167854309082,8.495391845703125,2723086.0
+2014-01-07,8.523615837097168,8.69295883178711,8.495391845703125,8.495391845703125,10091984.0
+2014-01-08,8.523615837097168,8.523615837097168,8.467167854309082,8.523615837097168,1788045.0
+2014-01-09,8.523615837097168,8.86230182647705,8.523615837097168,8.777630805969238,10422424.0
+2014-01-12,8.834077835083008,9.059869766235352,8.805854797363281,9.031645774841309,9384300.0
+2014-01-13,9.003421783447266,9.088092803955078,8.918749809265137,8.975197792053223,2911564.0
+2014-01-14,8.975197792053223,8.975197792053223,8.975197792053223,8.975197792053223,0.0
+2014-01-15,9.257436752319336,9.45500373840332,9.257436752319336,9.285660743713379,3828769.0
+2014-01-16,9.342108726501465,9.567899703979492,9.257436752319336,9.511451721191406,3499874.0
+2014-01-19,9.53967571258545,9.70901870727539,9.426779747009277,9.511451721191406,3242320.0
+2014-01-20,9.45500373840332,9.624346733093262,9.370331764221191,9.511451721191406,1715613.0
+2014-01-21,9.483227729797363,9.596123695373535,9.426779747009277,9.511451721191406,2171096.0
+2014-01-22,9.511451721191406,9.53967571258545,9.342108726501465,9.398555755615234,945355.0
+2014-01-23,9.257436752319336,9.511451721191406,9.257436752319336,9.342108726501465,765673.0
+2014-01-26,9.257436752319336,9.257436752319336,8.749406814575195,9.059869766235352,1687003.0
+2014-01-27,9.059869766235352,9.144540786743164,8.918749809265137,8.918749809265137,814207.0
+2014-01-28,8.890525817871094,9.088092803955078,8.890525817871094,8.94697380065918,1034446.0
+2014-01-29,9.031645774841309,9.116316795349121,9.003421783447266,9.031645774841309,946750.0
+2014-01-30,9.003421783447266,9.313884735107422,8.975197792053223,9.172764778137207,880123.0
+2014-02-02,9.20098876953125,9.342108726501465,9.172764778137207,9.20098876953125,2208908.0
+2014-02-03,9.229212760925293,9.313884735107422,9.20098876953125,9.20098876953125,568822.0
+2014-02-04,9.172764778137207,9.426779747009277,9.144540786743164,9.313884735107422,1240246.0
+2014-02-05,9.313884735107422,9.483227729797363,9.257436752319336,9.313884735107422,1374941.0
+2014-02-06,9.342108726501465,9.398555755615234,9.285660743713379,9.342108726501465,1111242.0
+2014-02-09,9.398555755615234,9.483227729797363,9.313884735107422,9.483227729797363,1664022.0
+2014-02-10,9.45500373840332,9.680794715881348,9.45500373840332,9.624346733093262,3241214.0
+2014-02-11,9.624346733093262,9.765466690063477,9.53967571258545,9.652570724487305,1676526.0
+2014-02-12,9.652570724487305,9.79369068145752,9.652570724487305,9.680794715881348,1621388.0
+2014-02-13,9.79369068145752,9.850138664245605,9.426779747009277,9.426779747009277,3284932.0
+2014-02-16,9.45500373840332,9.45500373840332,9.342108726501465,9.398555755615234,1419159.0
+2014-02-17,9.426779747009277,9.483227729797363,9.313884735107422,9.342108726501465,809718.0
+2014-02-18,9.370331764221191,9.426779747009277,9.313884735107422,9.398555755615234,610075.0
+2014-02-19,9.370331764221191,9.483227729797363,9.257436752319336,9.426779747009277,2375625.0
+2014-02-20,9.483227729797363,9.624346733093262,9.45500373840332,9.596123695373535,2386205.0
+2014-02-23,9.652570724487305,9.652570724487305,9.53967571258545,9.567899703979492,1145199.0
+2014-02-24,9.53967571258545,9.596123695373535,9.483227729797363,9.511451721191406,1210297.0
+2014-02-25,9.511451721191406,9.596123695373535,9.45500373840332,9.511451721191406,1286930.0
+2014-02-26,9.567899703979492,9.596123695373535,9.426779747009277,9.45500373840332,2032182.0
+2014-02-27,9.45500373840332,9.53967571258545,9.426779747009277,9.483227729797363,2014463.0
+2014-03-02,9.483227729797363,9.483227729797363,9.370331764221191,9.426779747009277,1060948.0
+2014-03-03,9.426779747009277,9.737242698669434,9.370331764221191,9.652570724487305,2537006.0
+2014-03-04,9.596123695373535,9.737242698669434,9.596123695373535,9.70901870727539,1034548.0
+2014-03-05,9.652570724487305,9.70901870727539,9.511451721191406,9.70901870727539,1192280.0
+2014-03-06,9.737242698669434,9.79369068145752,9.70901870727539,9.765466690063477,1098625.0
+2014-03-09,9.737242698669434,9.79369068145752,9.680794715881348,9.765466690063477,1222588.0
+2014-03-10,9.737242698669434,9.878362655639648,9.70901870727539,9.821914672851562,1977848.0
+2014-03-11,9.79369068145752,9.963033676147461,9.79369068145752,9.906585693359375,1743317.0
+2014-03-12,9.906585693359375,9.963033676147461,9.79369068145752,9.963033676147461,1095628.0
+2014-03-13,9.963033676147461,9.963033676147461,9.963033676147461,9.963033676147461,0.0
+2014-03-16,10.273496627807617,10.612183570861816,10.160600662231445,10.55573558807373,2331361.0
+2014-03-17,10.55573558807373,10.64040756225586,10.386392593383789,10.583959579467773,1746778.0
+2014-03-18,10.612183570861816,10.668631553649902,10.442839622497559,10.55573558807373,1350607.0
+2014-03-19,10.527511596679688,10.696854591369629,10.386392593383789,10.527511596679688,1091660.0
+2014-03-20,11.031152725219727,11.031152725219727,10.504291534423828,10.636008262634277,1345122.0
+2014-03-23,10.636008262634277,11.360442161560059,10.570150375366211,11.228726387023926,1598159.0
+2014-03-24,11.228726387023926,11.558013916015625,11.228726387023926,11.2616548538208,2058282.0
+2014-03-25,11.426299095153809,11.426299095153809,11.195796966552734,11.195796966552734,627016.0
+2014-03-26,11.195796966552734,11.2616548538208,11.097010612487793,11.162869453430176,516280.0
+2014-03-27,11.097010612487793,11.2616548538208,11.031152725219727,11.195796966552734,981104.0
+2014-03-30,11.129940032958984,11.426299095153809,11.129940032958984,11.129940032958984,1330384.0
+2014-03-31,11.129940032958984,11.294584274291992,11.064082145690918,11.2616548538208,1271803.0
+2014-04-01,11.228726387023926,11.294584274291992,11.195796966552734,11.2616548538208,367577.0
+2014-04-02,11.2616548538208,11.393369674682617,11.195796966552734,11.393369674682617,715655.0
+2014-04-03,11.327512741088867,11.492156982421875,11.228726387023926,11.360442161560059,631121.0
+2014-04-06,11.2616548538208,11.327512741088867,11.195796966552734,11.228726387023926,483099.0
+2014-04-07,11.228726387023926,11.228726387023926,10.932367324829102,11.162869453430176,537620.0
+2014-04-08,11.162869453430176,11.525086402893066,11.162869453430176,11.360442161560059,2292074.0
+2014-04-09,11.393369674682617,11.492156982421875,11.097010612487793,11.294584274291992,2255562.0
+2014-04-10,11.2616548538208,11.360442161560059,11.195796966552734,11.294584274291992,1232865.0
+2014-04-13,11.228726387023926,11.393369674682617,11.129940032958984,11.2616548538208,809036.0
+2014-04-14,11.2616548538208,11.525086402893066,11.2616548538208,11.525086402893066,1111880.0
+2014-04-15,11.525086402893066,11.72265911102295,11.525086402893066,11.623871803283691,1232613.0
+2014-04-16,11.656801223754883,12.183662414550781,11.590943336486816,11.854373931884766,3874718.0
+2014-04-17,11.854373931884766,11.953160285949707,11.7885160446167,11.887303352355957,853143.0
+2014-04-20,11.854373931884766,12.117803573608398,11.854373931884766,12.019018173217773,1364221.0
+2014-04-21,12.019018173217773,12.051946640014648,11.854373931884766,11.953160285949707,1590300.0
+2014-04-22,11.920230865478516,12.282447814941406,11.887303352355957,12.08487606048584,1927330.0
+2014-04-23,12.117803573608398,12.15073299407959,11.920230865478516,11.986088752746582,738541.0
+2014-04-24,11.986088752746582,12.051946640014648,11.854373931884766,11.854373931884766,1003804.0
+2014-04-27,11.887303352355957,12.019018173217773,11.887303352355957,11.986088752746582,840321.0
+2014-04-28,12.019018173217773,12.051946640014648,11.953160285949707,11.953160285949707,1605299.0
+2014-04-29,11.953160285949707,12.08487606048584,11.887303352355957,11.953160285949707,860565.0
+2014-04-30,12.019018173217773,12.051946640014648,11.854373931884766,11.953160285949707,1072367.0
+2014-05-01,11.986088752746582,11.986088752746582,11.854373931884766,11.887303352355957,1903900.0
+2014-05-04,11.887303352355957,11.953160285949707,11.887303352355957,11.920230865478516,1049876.0
+2014-05-05,11.920230865478516,11.953160285949707,11.854373931884766,11.887303352355957,484132.0
+2014-05-06,11.887303352355957,12.019018173217773,11.854373931884766,11.986088752746582,656695.0
+2014-05-07,11.986088752746582,11.986088752746582,11.920230865478516,11.953160285949707,316743.0
+2014-05-08,11.920230865478516,12.117803573608398,11.920230865478516,12.019018173217773,1031315.0
+2014-05-11,12.15073299407959,12.15073299407959,11.986088752746582,12.019018173217773,470672.0
+2014-05-12,11.986088752746582,12.249520301818848,11.986088752746582,12.15073299407959,1103768.0
+2014-05-13,12.249520301818848,13.33617115020752,12.249520301818848,13.33617115020752,3011237.0
+2014-05-14,14.324034690856934,14.65332317352295,14.0606050491333,14.65332317352295,14398588.0
+2014-05-15,14.75210952758789,15.278970718383789,14.324034690856934,14.356964111328125,13241474.0
+2014-05-18,14.324034690856934,14.356964111328125,13.928889274597168,14.12646198272705,3248236.0
+2014-05-19,14.02767562866211,14.02767562866211,13.171526908874512,13.566672325134277,5412013.0
+2014-05-20,13.632530212402344,14.356964111328125,13.434956550598145,13.928889274597168,6432119.0
+2014-05-21,13.928889274597168,14.225249290466309,13.76424503326416,14.12646198272705,4606354.0
+2014-05-22,14.159391403198242,14.225249290466309,13.928889274597168,13.928889274597168,2815208.0
+2014-05-25,13.797174453735352,13.895960807800293,13.369098663330078,13.69838809967041,1473168.0
+2014-05-26,13.797174453735352,14.389892578125,13.731315612792969,14.12646198272705,5174324.0
+2014-05-27,14.159391403198242,14.258177757263184,13.994747161865234,14.02767562866211,2109292.0
+2014-05-28,13.961817741394043,14.554536819458008,13.961817741394043,14.159391403198242,4229872.0
+2014-05-29,14.12646198272705,14.422821998596191,13.961817741394043,14.09353256225586,2514782.0
+2014-06-01,14.159391403198242,14.291106224060059,14.02767562866211,14.09353256225586,772599.0
+2014-06-02,14.0606050491333,14.09353256225586,13.863032341003418,14.02767562866211,767619.0
+2014-06-03,14.09353256225586,14.5874662399292,14.09353256225586,14.554536819458008,3672913.0
+2014-06-04,14.620394706726074,15.970476150512695,14.554536819458008,15.970476150512695,3323499.0
+2014-06-05,16.876018524169922,17.452272415161133,16.46440887451172,16.711374282836914,13994629.0
+2014-06-08,16.7936954498291,17.04066276550293,16.036333084106445,16.29976463317871,6770413.0
+2014-06-09,16.29976463317871,17.04066276550293,15.904618263244629,16.168048858642578,6827940.0
+2014-06-10,16.135120391845703,16.629051208496094,15.64118766784668,16.629051208496094,5731207.0
+2014-06-11,16.711374282836914,17.287628173828125,16.332693099975586,16.46440887451172,9467552.0
+2014-06-12,16.39855194091797,16.546730041503906,16.200977325439453,16.23390769958496,2433503.0
+2014-06-15,16.135120391845703,16.200977325439453,15.805831909179688,16.036333084106445,2086509.0
+2014-06-16,16.06926155090332,16.102191925048828,15.081398010253906,15.31190013885498,2266525.0
+2014-06-17,15.147255897521973,15.246042251586914,14.554536819458008,15.048468589782715,5879294.0
+2014-06-18,15.01554012298584,15.114327430725098,14.817967414855957,14.850895881652832,2545530.0
+2014-06-19,14.916753768920898,14.916753768920898,14.356964111328125,14.356964111328125,3398157.0
+2014-06-22,14.356964111328125,14.488678932189941,13.928889274597168,13.928889274597168,2056183.0
+2014-06-23,13.830102920532227,13.830102920532227,13.204455375671387,13.33617115020752,2678140.0
+2014-06-24,13.33617115020752,13.928889274597168,12.973954200744629,13.863032341003418,3837753.0
+2014-06-25,14.09353256225586,14.389892578125,13.961817741394043,14.0606050491333,6657961.0
+2014-06-26,14.0606050491333,14.5874662399292,13.961817741394043,13.994747161865234,5811526.0
+2014-06-29,13.994747161865234,14.159391403198242,13.731315612792969,13.895960807800293,1604919.0
+2014-06-30,13.928889274597168,13.961817741394043,13.434956550598145,13.566672325134277,3275143.0
+2014-07-01,13.632530212402344,14.09353256225586,13.632530212402344,13.895960807800293,3907401.0
+2014-07-02,13.961817741394043,14.0606050491333,13.928889274597168,13.994747161865234,1475254.0
+2014-07-03,14.02767562866211,14.02767562866211,13.76424503326416,13.797174453735352,1405464.0
+2014-07-06,13.830102920532227,13.994747161865234,13.731315612792969,13.797174453735352,1674539.0
+2014-07-07,13.797174453735352,13.830102920532227,13.731315612792969,13.797174453735352,535257.0
+2014-07-08,13.830102920532227,13.928889274597168,13.731315612792969,13.830102920532227,910731.0
+2014-07-09,13.863032341003418,13.895960807800293,13.731315612792969,13.76424503326416,618795.0
+2014-07-10,13.76424503326416,13.994747161865234,13.76424503326416,13.830102920532227,2512613.0
+2014-07-13,13.863032341003418,13.895960807800293,13.797174453735352,13.863032341003418,1237933.0
+2014-07-14,13.928889274597168,14.02767562866211,13.830102920532227,14.02767562866211,1344457.0
+2014-07-15,14.159391403198242,14.488678932189941,14.159391403198242,14.192319869995117,5983974.0
+2014-07-16,14.258177757263184,14.258177757263184,13.961817741394043,13.961817741394043,1895455.0
+2014-07-17,13.961817741394043,14.0606050491333,13.895960807800293,13.994747161865234,967092.0
+2014-07-20,13.928889274597168,13.994747161865234,13.830102920532227,13.863032341003418,769441.0
+2014-07-21,13.863032341003418,13.895960807800293,13.731315612792969,13.830102920532227,937540.0
+2014-07-22,13.895960807800293,13.961817741394043,13.830102920532227,13.895960807800293,1041434.0
+2014-07-23,13.928889274597168,13.994747161865234,13.863032341003418,13.928889274597168,1032205.0
+2014-07-24,13.961817741394043,13.994747161865234,13.830102920532227,13.863032341003418,1330749.0
+2014-08-03,13.895960807800293,14.09353256225586,13.797174453735352,14.02767562866211,2254356.0
+2014-08-04,14.0606050491333,14.291106224060059,13.895960807800293,14.192319869995117,2378239.0
+2014-08-05,14.225249290466309,14.389892578125,14.02767562866211,14.0606050491333,2833323.0
+2014-08-06,14.02767562866211,14.291106224060059,14.02767562866211,14.159391403198242,1237979.0
+2014-08-07,14.159391403198242,14.916753768920898,14.12646198272705,14.455750465393066,6810511.0
+2014-08-10,14.554536819458008,14.75210952758789,14.422821998596191,14.686251640319824,3817185.0
+2014-08-11,14.719181060791016,14.982611656188965,14.65332317352295,14.686251640319824,3094499.0
+2014-08-12,14.75210952758789,14.75210952758789,14.5874662399292,14.620394706726074,1524968.0
+2014-08-13,14.620394706726074,14.75210952758789,14.521608352661133,14.5874662399292,2785815.0
+2014-08-14,14.719181060791016,14.94968318939209,14.5874662399292,14.620394706726074,3882933.0
+2014-08-17,14.65332317352295,14.719181060791016,14.554536819458008,14.620394706726074,971371.0
+2014-08-18,14.5874662399292,14.65332317352295,14.554536819458008,14.554536819458008,1390742.0
+2014-08-19,14.686251640319824,14.850895881652832,14.620394706726074,14.719181060791016,3816243.0
+2014-08-20,14.75210952758789,14.982611656188965,14.719181060791016,14.817967414855957,4640154.0
+2014-08-21,14.850895881652832,14.916753768920898,14.65332317352295,14.686251640319824,1427873.0
+2014-08-24,14.785038948059082,14.850895881652832,14.719181060791016,14.785038948059082,1359438.0
+2014-08-25,14.817967414855957,15.937546730041504,14.488678932189941,15.180184364318848,16929356.0
+2014-08-26,15.37775707244873,15.904618263244629,15.048468589782715,15.64118766784668,6674236.0
+2014-08-27,15.772903442382812,16.102191925048828,15.476544380187988,15.476544380187988,3764319.0
+2014-08-28,15.542401313781738,15.542401313781738,15.180184364318848,15.344828605651855,1647134.0
+2014-08-31,15.37775707244873,16.00340461730957,15.344828605651855,15.937546730041504,5949433.0
+2014-09-01,16.200977325439453,16.43147850036621,16.036333084106445,16.102191925048828,12516601.0
+2014-09-02,16.06926155090332,16.23390769958496,15.838761329650879,16.06926155090332,4036197.0
+2014-09-03,16.102191925048828,16.266834259033203,15.970476150512695,16.036333084106445,3901014.0
+2014-09-04,16.06926155090332,16.168048858642578,15.937546730041504,16.06926155090332,2005799.0
+2014-09-07,16.06926155090332,16.102191925048828,15.970476150512695,15.970476150512695,1849680.0
+2014-09-08,15.970476150512695,15.970476150512695,15.772903442382812,15.838761329650879,3390425.0
+2014-09-09,15.871689796447754,15.904618263244629,15.608259201049805,15.772903442382812,1279025.0
+2014-09-10,15.772903442382812,15.772903442382812,15.674117088317871,15.739974021911621,836076.0
+2014-09-11,15.739974021911621,16.102191925048828,15.70704460144043,15.871689796447754,3893495.0
+2014-09-14,15.838761329650879,15.838761329650879,15.674117088317871,15.70704460144043,1203635.0
+2014-09-15,15.674117088317871,15.739974021911621,15.443614959716797,15.509472846984863,1188363.0
+2014-09-16,15.476544380187988,15.542401313781738,15.278970718383789,15.443614959716797,1051088.0
+2014-09-17,15.443614959716797,15.476544380187988,15.344828605651855,15.410685539245605,623444.0
+2014-09-18,15.443614959716797,15.443614959716797,15.278970718383789,15.31190013885498,902665.0
+2014-09-21,15.31190013885498,15.410685539245605,15.081398010253906,15.114327430725098,811954.0
+2014-09-22,15.01554012298584,15.114327430725098,14.817967414855957,15.01554012298584,811699.0
+2014-09-24,15.01554012298584,15.01554012298584,14.389892578125,14.554536819458008,1013240.0
+2014-09-25,14.554536819458008,14.785038948059082,14.488678932189941,14.620394706726074,638073.0
+2014-09-28,14.620394706726074,15.048468589782715,14.620394706726074,14.75210952758789,1901286.0
+2014-09-29,14.817967414855957,15.048468589782715,14.620394706726074,15.01554012298584,1163281.0
+2014-09-30,15.01554012298584,15.081398010253906,14.916753768920898,14.94968318939209,985534.0
+2014-10-01,14.883825302124023,14.916753768920898,14.785038948059082,14.817967414855957,295358.0
+2014-10-02,14.75210952758789,14.75210952758789,14.620394706726074,14.719181060791016,346523.0
+2014-10-12,14.225249290466309,14.225249290466309,13.204455375671387,13.237383842468262,1182890.0
+2014-10-13,13.204455375671387,13.830102920532227,12.941024780273438,13.533743858337402,2214227.0
+2014-10-14,13.665458679199219,13.830102920532227,13.40202808380127,13.731315612792969,1912470.0
+2014-10-15,13.632530212402344,13.665458679199219,13.303241729736328,13.303241729736328,713979.0
+2014-10-16,12.973954200744629,13.006881713867188,11.986088752746582,12.08487606048584,1964929.0
+2014-10-19,12.51294994354248,12.611737251281738,12.249520301818848,12.545879364013672,1680051.0
+2014-10-20,13.006881713867188,13.105669021606445,12.644664764404297,12.809309959411621,1516929.0
+2014-10-21,12.973954200744629,13.434956550598145,12.908096313476562,13.434956550598145,1694582.0
+2014-10-22,13.467885971069336,13.500815391540527,13.072739601135254,13.303241729736328,2339850.0
+2014-10-23,13.237383842468262,13.237383842468262,13.072739601135254,13.171526908874512,822313.0
+2014-10-26,13.237383842468262,13.369098663330078,13.171526908874512,13.33617115020752,795515.0
+2014-10-27,13.303241729736328,13.33617115020752,13.105669021606445,13.138598442077637,957920.0
+2014-10-28,13.105669021606445,13.237383842468262,13.072739601135254,13.171526908874512,1007023.0
+2014-10-29,13.171526908874512,13.467885971069336,13.072739601135254,13.171526908874512,2502209.0
+2014-10-30,13.138598442077637,13.138598442077637,12.677594184875488,12.973954200744629,929286.0
+2014-11-02,13.072739601135254,13.204455375671387,13.039811134338379,13.171526908874512,915316.0
+2014-11-03,13.171526908874512,13.303241729736328,13.072739601135254,13.270313262939453,1280747.0
+2014-11-04,13.105669021606445,13.270313262939453,12.578807830810547,12.644664764404297,1083525.0
+2014-11-05,12.611737251281738,12.743452072143555,12.216590881347656,12.578807830810547,1236236.0
+2014-11-06,12.677594184875488,12.677594184875488,12.414163589477539,12.611737251281738,681998.0
+2014-11-09,12.611737251281738,13.105669021606445,12.611737251281738,12.941024780273438,1315467.0
+2014-11-10,13.006881713867188,13.039811134338379,12.842238426208496,12.973954200744629,617061.0
+2014-11-11,12.875166893005371,13.039811134338379,12.611737251281738,12.842238426208496,838666.0
+2014-11-12,12.809309959411621,12.973954200744629,12.809309959411621,12.875166893005371,559051.0
+2014-11-13,12.842238426208496,12.973954200744629,12.77638053894043,12.875166893005371,474301.0
+2014-11-16,12.842238426208496,12.842238426208496,12.282447814941406,12.315377235412598,1138859.0
+2014-11-17,12.348305702209473,12.44709300994873,11.689729690551758,11.82144546508789,2297662.0
+2014-11-18,11.887303352355957,12.019018173217773,11.854373931884766,12.019018173217773,676948.0
+2014-11-19,12.019018173217773,12.216590881347656,11.986088752746582,12.183662414550781,625440.0
+2014-11-20,12.15073299407959,12.183662414550781,12.051946640014648,12.051946640014648,432362.0
+2014-11-23,12.183662414550781,12.381235122680664,12.15073299407959,12.348305702209473,693811.0
+2014-11-24,12.348305702209473,12.414163589477539,12.183662414550781,12.216590881347656,1019735.0
+2014-11-25,11.953160285949707,12.051946640014648,11.887303352355957,11.920230865478516,622755.0
+2014-11-26,11.887303352355957,11.887303352355957,11.525086402893066,11.82144546508789,702779.0
+2014-11-27,11.82144546508789,11.986088752746582,11.72265911102295,11.887303352355957,494812.0
+2014-11-30,11.525086402893066,11.525086402893066,11.129940032958984,11.129940032958984,1092590.0
+2014-12-01,11.031152725219727,11.525086402893066,11.031152725219727,11.360442161560059,858418.0
+2014-12-02,11.459227561950684,11.492156982421875,10.866509437561035,10.89943790435791,2604335.0
+2014-12-03,10.965295791625977,11.064082145690918,10.866509437561035,10.965295791625977,1396648.0
+2014-12-04,11.064082145690918,11.228726387023926,11.064082145690918,11.129940032958984,1682407.0
+2014-12-07,11.195796966552734,11.72265911102295,11.064082145690918,11.623871803283691,2700795.0
+2014-12-08,11.689729690551758,11.7885160446167,11.492156982421875,11.525086402893066,1263798.0
+2014-12-09,11.195796966552734,11.459227561950684,11.162869453430176,11.195796966552734,1002677.0
+2014-12-10,11.426299095153809,11.82144546508789,11.162869453430176,11.294584274291992,836352.0
+2014-12-11,11.064082145690918,11.393369674682617,10.932367324829102,11.2616548538208,761478.0
+2014-12-14,11.129940032958984,11.129940032958984,10.701865196228027,10.701865196228027,719928.0
+2014-12-15,11.031152725219727,11.031152725219727,9.64814281463623,9.878644943237305,545728.0
+2014-12-16,9.483498573303223,9.483498573303223,8.759064674377441,8.824922561645508,1194452.0
+2014-12-17,8.59442138671875,9.220067977905273,7.968772888183594,8.95663833618164,2353124.0
+2014-12-18,9.252997398376465,9.878644943237305,9.252997398376465,9.878644943237305,1026158.0
+2014-12-21,10.471363067626953,10.471363067626953,9.84571647644043,9.878644943237305,1669801.0
+2014-12-22,9.944501876831055,10.043289184570312,9.582284927368164,9.84571647644043,1412972.0
+2014-12-23,9.681072235107422,10.273791313171387,9.681072235107422,10.142074584960938,1513191.0
+2014-12-24,10.240861892700195,10.504291534423828,10.109147071838379,10.109147071838379,2584821.0
+2014-12-25,10.142074584960938,10.339648246765137,9.944501876831055,10.142074584960938,1547413.0
+2014-12-28,10.339648246765137,10.800651550292969,10.306718826293945,10.603078842163086,3515057.0
+2014-12-29,10.767723083496094,11.162869453430176,10.668935775756836,10.767723083496094,2420123.0
+2014-12-30,10.53722095489502,10.53722095489502,10.175004005432129,10.273791313171387,1044698.0
+2014-12-31,10.339648246765137,10.53722095489502,9.28592586517334,10.109147071838379,2175984.0
+2015-01-01,10.043289184570312,10.339648246765137,9.944501876831055,10.273791313171387,985064.0
+2015-01-04,10.372576713562012,10.504291534423828,10.240861892700195,10.405506134033203,479956.0
+2015-01-05,10.043289184570312,10.273791313171387,10.043289184570312,10.109147071838379,303141.0
+2015-01-06,9.878644943237305,10.603078842163086,9.681072235107422,10.603078842163086,689639.0
+2015-01-07,10.109147071838379,10.89943790435791,10.109147071838379,10.734793663024902,1122305.0
+2015-01-08,11.031152725219727,11.195796966552734,10.734793663024902,10.833580017089844,929356.0
+2015-01-11,10.866509437561035,10.932367324829102,10.767723083496094,10.866509437561035,580925.0
+2015-01-12,10.866509437561035,10.998225212097168,10.767723083496094,10.800651550292969,972515.0
+2015-01-13,10.372576713562012,10.701865196228027,10.372576713562012,10.603078842163086,1375761.0
+2015-01-14,10.636008262634277,10.734793663024902,10.438434600830078,10.668935775756836,894927.0
+2015-01-15,10.767723083496094,10.833580017089844,10.603078842163086,10.800651550292969,1015842.0
+2015-01-18,10.866509437561035,10.998225212097168,10.767723083496094,10.800651550292969,1373754.0
+2015-01-19,10.833580017089844,11.031152725219727,10.833580017089844,10.833580017089844,1169276.0
+2015-01-20,10.800651550292969,10.965295791625977,10.734793663024902,10.932367324829102,773015.0
+2015-01-21,10.866509437561035,11.097010612487793,10.734793663024902,10.767723083496094,1653035.0
+2015-01-22,10.701865196228027,10.932367324829102,10.701865196228027,10.833580017089844,441440.0
+2015-01-26,10.866509437561035,10.965295791625977,10.866509437561035,10.932367324829102,419644.0
+2015-01-27,10.965295791625977,11.426299095153809,10.965295791625977,11.426299095153809,1422334.0
+2015-01-28,11.525086402893066,11.755586624145508,11.459227561950684,11.590943336486816,1850315.0
+2015-01-29,11.656801223754883,12.183662414550781,11.360442161560059,11.953160285949707,2407693.0
+2015-02-01,12.315377235412598,12.578807830810547,12.315377235412598,12.381235122680664,4963457.0
+2015-02-02,12.315377235412598,13.105669021606445,12.216590881347656,12.941024780273438,7239652.0
+2015-02-03,13.072739601135254,13.33617115020752,12.842238426208496,13.270313262939453,6443914.0
+2015-02-04,13.237383842468262,13.33617115020752,12.809309959411621,12.875166893005371,6341648.0
+2015-02-05,12.809309959411621,12.941024780273438,12.710522651672363,12.809309959411621,2346124.0
+2015-02-08,13.006881713867188,13.40202808380127,13.006881713867188,13.303241729736328,7998574.0
+2015-02-09,13.369098663330078,13.40202808380127,12.908096313476562,13.072739601135254,4043537.0
+2015-02-10,13.072739601135254,13.204455375671387,12.973954200744629,13.171526908874512,3794336.0
+2015-02-11,13.138598442077637,13.270313262939453,12.545879364013672,12.545879364013672,3265935.0
+2015-02-12,12.545879364013672,13.270313262939453,12.51294994354248,13.171526908874512,10485089.0
+2015-02-15,13.434956550598145,13.69838809967041,13.204455375671387,13.599600791931152,35704573.0
+2015-02-16,13.599600791931152,13.632530212402344,12.842238426208496,12.908096313476562,13687257.0
+2015-02-17,12.908096313476562,12.941024780273438,12.051946640014648,12.249520301818848,9201074.0
+2015-02-18,12.315377235412598,12.381235122680664,11.920230865478516,12.315377235412598,9863120.0
+2015-02-19,12.249520301818848,12.677594184875488,12.183662414550781,12.611737251281738,8090302.0
+2015-02-22,12.677594184875488,12.973954200744629,12.677594184875488,12.875166893005371,5965968.0
+2015-02-23,12.973954200744629,13.237383842468262,12.15073299407959,12.15073299407959,14325534.0
+2015-02-24,12.282447814941406,12.677594184875488,12.15073299407959,12.585393905639648,9069028.0
+2015-02-25,12.578807830810547,12.644664764404297,12.315377235412598,12.3285493850708,3643531.0
+2015-02-26,12.414163589477539,12.44709300994873,12.216590881347656,12.26927661895752,1558042.0
+2015-03-01,12.348305702209473,12.348305702209473,12.15073299407959,12.173783302307129,1676425.0
+2015-03-02,12.183662414550781,12.183662414550781,12.051946640014648,12.081583023071289,1513501.0
+2015-03-03,12.117803573608398,12.480021476745605,12.117803573608398,12.361477851867676,4561351.0
+2015-03-04,12.480021476745605,12.51294994354248,12.381235122680664,12.381235122680664,2487316.0
+2015-03-05,12.381235122680664,12.44709300994873,12.381235122680664,12.437213897705078,1071280.0
+2015-03-08,12.51294994354248,12.77638053894043,12.480021476745605,12.743452072143555,2784539.0
+2015-03-09,12.51294994354248,12.77638053894043,12.480021476745605,12.743452072143555,2784539.0
+2015-03-10,12.710522651672363,12.973954200744629,12.710522651672363,12.908096313476562,2311482.0
+2015-03-11,12.77638053894043,12.908096313476562,12.644664764404297,12.842238426208496,1072136.0
+2015-03-12,12.842238426208496,12.875166893005371,12.743452072143555,12.842238426208496,1223812.0
+2015-03-15,12.842238426208496,13.039811134338379,12.743452072143555,12.842238426208496,1940036.0
+2015-03-16,12.842238426208496,13.072739601135254,12.480021476745605,12.743452072143555,3715308.0
+2015-03-17,12.611737251281738,13.006881713867188,12.611737251281738,12.743452072143555,4472462.0
+2015-03-18,13.003589630126953,13.039811134338379,11.808273315429688,12.351598739624023,2150459.0
+2015-03-19,12.568928718566895,12.89492416381836,12.532707214355469,12.786258697509766,2037093.0
+2015-03-22,12.786258697509766,12.967368125915527,12.750038146972656,12.786258697509766,1156044.0
+2015-03-23,12.786258697509766,13.148475646972656,12.786258697509766,13.039811134338379,3318201.0
+2015-03-24,13.003589630126953,13.220919609069824,13.003589630126953,13.148475646972656,1562922.0
+2015-03-25,13.148475646972656,13.691802024841309,12.315377235412598,12.677594184875488,4087028.0
+2015-03-26,11.989381790161133,13.25714111328125,11.989381790161133,13.076032638549805,1637496.0
+2015-03-29,13.510692596435547,13.510692596435547,13.220919609069824,13.365806579589844,1227601.0
+2015-03-30,13.40202808380127,13.438249588012695,12.786258697509766,12.786258697509766,1079634.0
+2015-03-31,12.858702659606934,13.329585075378418,12.750038146972656,12.89492416381836,1966542.0
+2015-04-01,12.89492416381836,13.039811134338379,12.750038146972656,12.858702659606934,622521.0
+2015-04-02,12.931145668029785,12.931145668029785,11.953160285949707,12.315377235412598,563040.0
+2015-04-05,12.279155731201172,12.424041748046875,12.025604248046875,12.279155731201172,403354.0
+2015-04-06,12.315377235412598,12.315377235412598,12.170490264892578,12.206711769104004,2398725.0
+2015-04-07,12.279155731201172,12.387821197509766,12.206711769104004,12.279155731201172,4413961.0
+2015-04-08,12.387821197509766,12.387821197509766,12.170490264892578,12.206711769104004,1451690.0
+2015-04-09,12.170490264892578,12.387821197509766,12.134268760681152,12.170490264892578,1157612.0
+2015-04-12,12.279155731201172,12.532707214355469,12.242934226989746,12.279155731201172,1431362.0
+2015-04-13,12.242934226989746,12.387821197509766,12.242934226989746,12.351598739624023,1048498.0
+2015-04-14,12.351598739624023,12.605151176452637,12.279155731201172,12.460264205932617,1868382.0
+2015-04-15,12.605151176452637,12.786258697509766,12.605151176452637,12.713815689086914,1444832.0
+2015-04-16,12.786258697509766,13.220919609069824,12.750038146972656,12.89492416381836,5060993.0
+2015-04-19,13.220919609069824,13.293362617492676,12.967368125915527,13.220919609069824,3731489.0
+2015-04-20,13.220919609069824,13.220919609069824,12.677594184875488,12.822481155395508,1217728.0
+2015-04-21,12.822481155395508,13.003589630126953,12.605151176452637,12.786258697509766,950027.0
+2015-04-22,12.967368125915527,13.003589630126953,12.641372680664062,12.677594184875488,1965730.0
+2015-04-23,12.677594184875488,12.822481155395508,12.677594184875488,12.713815689086914,1406118.0
+2015-04-26,12.750038146972656,12.967368125915527,12.750038146972656,12.891302108764648,1706733.0
+2015-04-27,12.89492416381836,13.003589630126953,12.750038146972656,12.775392532348633,2538113.0
+2015-04-28,12.822481155395508,12.89492416381836,12.532707214355469,12.655860900878906,2577223.0
+2015-04-29,12.750038146972656,12.822481155395508,12.605151176452637,12.710193634033203,2216364.0
+2015-04-30,12.710193634033203,12.710193634033203,12.710193634033203,12.710193634033203,0.0
+2015-05-03,12.967368125915527,13.003589630126953,12.605151176452637,12.659482955932617,5234839.0
+2015-05-04,12.677594184875488,12.713815689086914,12.568928718566895,12.605151176452637,2501381.0
+2015-05-05,12.677594184875488,12.713815689086914,12.496485710144043,12.532707214355469,2809487.0
+2015-05-06,12.532707214355469,12.605151176452637,12.460264205932617,12.500107765197754,1372826.0
+2015-05-07,12.460264205932617,12.496485710144043,12.098047256469727,12.228445053100586,2586129.0
+2015-05-10,12.279155731201172,12.496485710144043,12.206711769104004,12.362464904785156,2818001.0
+2015-05-11,12.424041748046875,12.424041748046875,11.989381790161133,12.108914375305176,2001303.0
+2015-05-12,12.098047256469727,12.134268760681152,12.025604248046875,12.119779586791992,2190565.0
+2015-05-13,12.134268760681152,12.134268760681152,11.953160285949707,12.054580688476562,2434488.0
+2015-05-14,12.061824798583984,12.568928718566895,12.025604248046875,12.471131324768066,6012351.0
+2015-05-17,12.496485710144043,12.677594184875488,12.424041748046875,12.554439544677734,2579395.0
+2015-05-18,12.568928718566895,12.641372680664062,12.460264205932617,12.492863655090332,1329288.0
+2015-05-19,12.460264205932617,12.786258697509766,12.460264205932617,12.568928718566895,2396168.0
+2015-05-20,12.605151176452637,12.605151176452637,12.387821197509766,12.521841049194336,1450398.0
+2015-05-21,12.496485710144043,12.568928718566895,12.460264205932617,12.500107765197754,769524.0
+2015-05-24,12.460264205932617,12.677594184875488,12.351598739624023,12.601529121398926,1620710.0
+2015-05-25,12.605151176452637,12.822481155395508,12.605151176452637,12.670350074768066,2671655.0
+2015-05-26,12.677594184875488,12.750038146972656,12.532707214355469,12.576173782348633,1819721.0
+2015-05-27,12.605151176452637,12.641372680664062,12.532707214355469,12.554439544677734,793477.0
+2015-05-28,12.568928718566895,12.641372680664062,12.496485710144043,12.536330223083496,887677.0
+2015-05-31,12.532707214355469,12.532707214355469,12.351598739624023,12.395065307617188,787607.0
+2015-06-01,12.351598739624023,12.387821197509766,12.206711769104004,12.340731620788574,693923.0
+2015-06-02,12.387821197509766,12.460264205932617,12.351598739624023,12.395065307617188,841498.0
+2015-06-03,12.424041748046875,12.641372680664062,12.387821197509766,12.453020095825195,4137039.0
+2015-06-04,12.460264205932617,12.496485710144043,12.315377235412598,12.453020095825195,1202268.0
+2015-06-07,12.387821197509766,12.424041748046875,12.315377235412598,12.322622299194336,504487.0
+2015-06-08,12.279155731201172,12.315377235412598,12.206711769104004,12.213956832885742,509744.0
+2015-06-09,12.170490264892578,12.170490264892578,11.989381790161133,12.011115074157715,637628.0
+2015-06-10,12.098047256469727,12.242934226989746,12.061824798583984,12.210333824157715,690690.0
+2015-06-11,12.170490264892578,12.206711769104004,12.098047256469727,12.134268760681152,876758.0
+2015-06-14,12.134268760681152,12.424041748046875,12.134268760681152,12.387821197509766,586662.0
+2015-06-15,12.460264205932617,12.496485710144043,12.279155731201172,12.315377235412598,1431274.0
+2015-06-16,12.351598739624023,12.424041748046875,12.351598739624023,12.398687362670898,420107.0
+2015-06-17,12.387821197509766,12.641372680664062,12.387821197509766,12.525463104248047,1741036.0
+2015-06-18,12.496485710144043,12.605151176452637,12.496485710144043,12.572550773620605,654469.0
+2015-06-21,12.568928718566895,12.568928718566895,12.098047256469727,12.242934226989746,905910.0
+2015-06-22,12.170490264892578,12.279155731201172,12.061824798583984,12.123401641845703,564890.0
+2015-06-23,12.170490264892578,12.206711769104004,12.098047256469727,12.188600540161133,292346.0
+2015-06-24,12.170490264892578,12.641372680664062,12.170490264892578,12.481996536254883,1588420.0
+2015-06-25,12.641372680664062,12.677594184875488,12.315377235412598,12.391443252563477,2554515.0
+2015-06-28,12.387821197509766,12.460264205932617,11.953160285949707,12.087181091308594,1077602.0
+2015-06-29,11.989381790161133,12.061824798583984,11.120060920715332,11.746697425842285,652321.0
+2015-06-30,11.590943336486816,12.279155731201172,11.446056365966797,12.188600540161133,677141.0
+2015-07-01,12.098047256469727,12.279155731201172,11.989381790161133,12.170490264892578,1107225.0
+2015-07-02,12.170490264892578,12.351598739624023,12.025604248046875,12.253800392150879,2076940.0
+2015-07-05,12.170490264892578,12.351598739624023,12.134268760681152,12.184979438781738,1325746.0
+2015-07-06,12.098047256469727,12.387821197509766,12.025604248046875,12.163246154785156,2570475.0
+2015-07-07,12.098047256469727,12.170490264892578,12.025604248046875,12.065447807312012,614529.0
+2015-07-08,11.989381790161133,12.351598739624023,11.989381790161133,12.206711769104004,1161342.0
+2015-07-09,12.134268760681152,12.351598739624023,12.134268760681152,12.246556282043457,607823.0
+2015-07-12,12.279155731201172,12.424041748046875,12.170490264892578,12.315377235412598,886844.0
+2015-07-13,12.460264205932617,13.40202808380127,12.460264205932617,13.199187278747559,5387999.0
+2015-07-14,13.076032638549805,13.220919609069824,12.89492416381836,12.985479354858398,1926701.0
+2015-07-15,12.931145668029785,13.003589630126953,12.786258697509766,12.884057998657227,928145.0
+2015-07-19,12.884057998657227,12.884057998657227,12.884057998657227,12.884057998657227,0.0
+2015-07-20,12.884057998657227,12.884057998657227,12.884057998657227,12.884057998657227,0.0
+2015-07-21,12.884057998657227,12.884057998657227,12.884057998657227,12.884057998657227,0.0
+2015-07-22,12.931145668029785,13.438249588012695,12.89492416381836,13.228163719177246,2343793.0
+2015-07-23,13.184698104858398,13.546915054321289,13.112255096435547,13.452738761901855,2438974.0
+2015-07-26,13.438249588012695,13.438249588012695,13.112255096435547,13.13761043548584,803810.0
+2015-07-27,13.039811134338379,13.039811134338379,12.822481155395508,12.90941333770752,1127765.0
+2015-07-28,12.89492416381836,13.112255096435547,12.713815689086914,12.91303539276123,765930.0
+2015-07-29,13.003589630126953,13.003589630126953,12.786258697509766,12.826103210449219,351998.0
+2015-07-30,12.89492416381836,12.89492416381836,12.677594184875488,12.724681854248047,274860.0
+2015-08-02,12.713815689086914,12.713815689086914,12.170490264892578,12.431286811828613,542727.0
+2015-08-03,12.315377235412598,12.460264205932617,12.242934226989746,12.40230941772461,273554.0
+2015-08-04,12.315377235412598,12.460264205932617,12.279155731201172,12.438530921936035,141346.0
+2015-08-05,12.460264205932617,12.677594184875488,12.387821197509766,12.496485710144043,264399.0
+2015-08-06,12.496485710144043,12.496485710144043,12.279155731201172,12.311755180358887,332322.0
+2015-08-09,12.387821197509766,12.460264205932617,12.279155731201172,12.424041748046875,553259.0
+2015-08-10,12.460264205932617,12.786258697509766,12.424041748046875,12.717437744140625,438806.0
+2015-08-11,12.858702659606934,13.039811134338379,12.496485710144043,12.601529121398926,1327240.0
+2015-08-12,12.424041748046875,12.822481155395508,12.315377235412598,12.753660202026367,665024.0
+2015-08-13,12.89492416381836,12.89492416381836,12.750038146972656,12.789881706237793,297694.0
+2015-08-16,12.822481155395508,12.89492416381836,11.55472183227539,11.978514671325684,1550214.0
+2015-08-17,11.916938781738281,12.098047256469727,11.337390899658203,12.094425201416016,1580867.0
+2015-08-18,11.953160285949707,11.989381790161133,11.337390899658203,11.60543155670166,393037.0
+2015-08-19,11.590943336486816,11.808273315429688,10.721623420715332,10.837532043457031,896051.0
+2015-08-20,10.68540096282959,11.373613357543945,9.960967063903809,11.279437065124512,477026.0
+2015-08-23,10.68540096282959,10.975173950195312,10.3231840133667,10.47169303894043,904143.0
+2015-08-24,9.67119312286377,10.576736450195312,9.453863143920898,9.54079532623291,1801665.0
+2015-08-25,9.67119312286377,10.468070983886719,9.634971618652344,10.468070983886719,1059503.0
+2015-08-26,10.468070983886719,10.576736450195312,10.17829704284668,10.402872085571289,676599.0
+2015-08-27,10.794066429138184,11.409834861755371,10.794066429138184,11.130928039550781,1717423.0
+2015-08-30,11.772051811218262,11.772051811218262,11.04761791229248,11.170771598815918,1858805.0
+2015-08-31,11.04761791229248,11.083840370178223,10.68540096282959,10.859265327453613,614557.0
+2015-09-01,10.975173950195312,10.975173950195312,10.504291534423828,10.54051399230957,464304.0
+2015-09-02,10.468070983886719,10.504291534423828,10.142074584960938,10.431848526000977,893627.0
+2015-09-03,10.54051399230957,10.68540096282959,10.3231840133667,10.366649627685547,517979.0
+2015-09-06,10.214518547058105,10.468070983886719,10.214518547058105,10.370271682739258,282065.0
+2015-09-07,10.504291534423828,10.68540096282959,10.39562702178955,10.54051399230957,646902.0
+2015-09-08,10.504291534423828,10.68540096282959,10.504291534423828,10.663667678833008,587321.0
+2015-09-09,10.794066429138184,10.975173950195312,10.68540096282959,10.75059986114502,1358003.0
+2015-09-10,10.504291534423828,10.649179458618164,10.39562702178955,10.623824119567871,882051.0
+2015-09-13,10.68540096282959,11.011396408081055,10.68540096282959,10.938953399658203,763003.0
+2015-09-14,10.866509437561035,10.975173950195312,10.68540096282959,10.68540096282959,564653.0
+2015-09-15,10.757843971252441,10.794066429138184,10.612957000732422,10.68540096282959,162869.0
+2015-09-16,10.757843971252441,10.83028793334961,10.68540096282959,10.794066429138184,94921.0
+2015-09-17,10.612957000732422,10.68540096282959,10.504291534423828,10.612957000732422,722169.0
+2015-09-20,10.250740051269531,10.576736450195312,10.250740051269531,10.431848526000977,260677.0
+2015-09-21,10.504291534423828,10.504291534423828,10.39562702178955,10.468070983886719,369604.0
+2015-09-27,10.468070983886719,10.468070983886719,10.468070983886719,10.468070983886719,0.0
+2015-09-28,10.468070983886719,10.468070983886719,10.468070983886719,10.468070983886719,0.0
+2015-09-29,10.3231840133667,10.359406471252441,10.3231840133667,10.359406471252441,39782.0
+2015-09-30,10.504291534423828,10.83028793334961,10.504291534423828,10.721623420715332,906371.0
+2015-10-01,10.83028793334961,10.83028793334961,10.431848526000977,10.431848526000977,1854128.0
+2015-10-04,10.431848526000977,10.68540096282959,10.359406471252441,10.504291534423828,1492925.0
+2015-10-05,10.54051399230957,10.757843971252441,10.54051399230957,10.757843971252441,806715.0
+2015-10-06,10.794066429138184,11.083840370178223,10.794066429138184,10.902730941772461,1470176.0
+2015-10-07,11.083840370178223,11.228726387023926,10.902730941772461,11.120060920715332,647548.0
+2015-10-08,11.228726387023926,11.337390899658203,11.1925048828125,11.264947891235352,632046.0
+2015-10-11,11.301170349121094,12.424041748046875,11.301170349121094,12.242934226989746,4539919.0
+2015-10-12,12.387821197509766,12.677594184875488,12.098047256469727,12.134268760681152,1697118.0
+2015-10-13,12.279155731201172,12.279155731201172,11.953160285949707,11.953160285949707,394465.0
+2015-10-14,11.953160285949707,11.953160285949707,11.627164840698242,11.772051811218262,399086.0
+2015-10-15,11.735830307006836,11.735830307006836,11.264947891235352,11.373613357543945,536819.0
+2015-10-18,11.409834861755371,11.590943336486816,11.264947891235352,11.55472183227539,1380763.0
+2015-10-19,11.590943336486816,11.663387298583984,11.518500328063965,11.616297721862793,761921.0
+2015-10-20,11.663387298583984,11.808273315429688,11.663387298583984,11.663387298583984,1076964.0
+2015-10-21,11.518500328063965,11.518500328063965,11.409834861755371,11.409834861755371,364369.0
+2015-10-22,11.337390899658203,11.627164840698242,11.337390899658203,11.55472183227539,783541.0
+2015-10-25,11.590943336486816,12.061824798583984,11.590943336486816,11.627164840698242,2054210.0
+2015-10-26,11.699607849121094,11.699607849121094,11.446056365966797,11.659765243530273,522098.0
+2015-10-27,11.699607849121094,11.808273315429688,11.590943336486816,11.601810455322266,1170588.0
+2015-10-28,11.446056365966797,11.844494819641113,11.446056365966797,11.739452362060547,291239.0
+2015-10-29,11.808273315429688,11.916938781738281,11.735830307006836,11.75031852722168,165950.0
+2015-11-01,11.590943336486816,11.699607849121094,11.590943336486816,11.659765243530273,257146.0
+2015-11-02,11.699607849121094,11.844494819641113,11.264947891235352,11.514878273010254,522294.0
+2015-11-03,11.446056365966797,11.735830307006836,11.446056365966797,11.507633209228516,480016.0
+2015-11-04,11.590943336486816,11.590943336486816,11.228726387023926,11.53661060333252,274548.0
+2015-11-05,11.446056365966797,11.627164840698242,11.446056365966797,11.590943336486816,174389.0
+2015-11-08,11.627164840698242,12.061824798583984,11.590943336486816,11.811896324157715,1408774.0
+2015-11-09,11.808273315429688,11.808273315429688,11.55472183227539,11.645276069641113,1111063.0
+2015-11-10,11.590943336486816,11.699607849121094,11.518500328063965,11.55472183227539,704315.0
+2015-11-11,11.590943336486816,11.772051811218262,11.55472183227539,11.594565391540527,860608.0
+2015-11-12,11.55472183227539,11.735830307006836,11.55472183227539,11.590943336486816,664104.0
+2015-11-15,11.482277870178223,11.482277870178223,11.120060920715332,11.145416259765625,737221.0
+2015-11-16,11.373613357543945,11.373613357543945,11.120060920715332,11.228726387023926,552779.0
+2015-11-17,11.301170349121094,11.337390899658203,11.156283378601074,11.17801570892334,258618.0
+2015-11-18,11.156283378601074,11.264947891235352,11.156283378601074,11.228726387023926,162910.0
+2015-11-19,11.409834861755371,11.953160285949707,11.373613357543945,11.576455116271973,1834916.0
+2015-11-22,11.735830307006836,11.735830307006836,11.590943336486816,11.645276069641113,554443.0
+2015-11-23,11.627164840698242,11.627164840698242,11.590943336486816,11.627164840698242,308052.0
+2015-11-24,11.590943336486816,11.699607849121094,11.590943336486816,11.663387298583984,373828.0
+2015-11-25,11.627164840698242,12.061824798583984,11.590943336486816,12.000247955322266,955866.0
+2015-11-26,12.025604248046875,12.170490264892578,11.953160285949707,11.927804946899414,474466.0
+2015-11-29,11.953160285949707,11.953160285949707,11.699607849121094,11.739452362060547,350107.0
+2015-11-30,11.699607849121094,11.880717277526855,11.699607849121094,11.746697425842285,476095.0
+2015-12-01,11.844494819641113,11.953160285949707,11.735830307006836,11.953160285949707,427445.0
+2015-12-02,12.025604248046875,12.279155731201172,11.808273315429688,12.061824798583984,725391.0
+2015-12-03,12.061824798583984,12.061824798583984,11.808273315429688,11.873473167419434,279581.0
+2015-12-06,11.772051811218262,12.098047256469727,11.772051811218262,11.873473167419434,460922.0
+2015-12-07,11.953160285949707,12.025604248046875,11.808273315429688,11.945916175842285,312931.0
+2015-12-08,11.844494819641113,11.844494819641113,11.301170349121094,11.518500328063965,780824.0
+2015-12-09,11.518500328063965,11.590943336486816,11.156283378601074,11.206993103027344,463953.0
+2015-12-10,11.156283378601074,11.1925048828125,10.866509437561035,10.906352996826172,526521.0
+2015-12-13,10.3231840133667,10.612957000732422,10.250740051269531,10.529647827148438,1052879.0
+2015-12-14,10.612957000732422,10.938953399658203,10.504291534423828,10.565869331359863,611390.0
+2015-12-15,10.649179458618164,10.794066429138184,10.39562702178955,10.44271469116211,409425.0
+2015-12-16,10.504291534423828,10.576736450195312,10.504291534423828,10.5224027633667,248119.0
+2015-12-17,10.612957000732422,10.649179458618164,10.54051399230957,10.612957000732422,446025.0
+2015-12-20,10.468070983886719,10.612957000732422,10.468070983886719,10.573114395141602,519313.0
+2015-12-21,10.612957000732422,10.938953399658203,10.54051399230957,10.743355751037598,697032.0
+2015-12-22,10.794066429138184,11.301170349121094,10.721623420715332,11.1925048828125,756264.0
+2015-12-23,11.228726387023926,12.242934226989746,11.083840370178223,11.746697425842285,3303947.0
+2015-12-24,11.880717277526855,12.605151176452637,11.518500328063965,11.808273315429688,1774419.0
+2015-12-27,11.989381790161133,12.279155731201172,11.772051811218262,11.956782341003418,838116.0
+2015-12-28,12.061824798583984,12.206711769104004,11.808273315429688,11.866228103637695,658351.0
+2015-12-29,11.808273315429688,11.916938781738281,11.663387298583984,11.786540031433105,337234.0
+2015-12-30,11.772051811218262,12.025604248046875,11.772051811218262,11.826383590698242,301407.0
+2015-12-31,11.808273315429688,11.880717277526855,11.518500328063965,11.623542785644531,483516.0
+2016-01-03,11.699607849121094,11.772051811218262,11.590943336486816,11.659765243530273,231286.0
+2016-01-04,11.627164840698242,11.808273315429688,11.482277870178223,11.504011154174805,522512.0
+2016-01-05,11.482277870178223,11.590943336486816,11.228726387023926,11.34101390838623,402388.0
+2016-01-06,11.264947891235352,11.301170349121094,10.794066429138184,10.938953399658203,259501.0
+2016-01-07,10.612957000732422,10.68540096282959,10.142074584960938,10.417360305786133,534442.0
+2016-01-10,10.417360305786133,10.417360305786133,10.417360305786133,10.417360305786133,0.0
+2016-01-11,10.417360305786133,10.417360305786133,10.417360305786133,10.417360305786133,0.0
+2016-01-12,7.968772888183594,8.041216850280762,7.715220928192139,7.715220928192139,14042251.0
+2016-01-13,7.73333215713501,7.896329879760742,7.461669921875,7.577579021453857,7424403.0
+2016-01-14,7.461669921875,7.461669921875,6.827789783477783,6.827789783477783,3613715.0
+2016-01-17,6.737236022949219,6.737236022949219,6.157688140869141,6.30257511138916,5775814.0
+2016-01-18,6.1757988929748535,6.628570079803467,6.1757988929748535,6.545260906219482,5373187.0
+2016-01-19,6.592349052429199,6.936454772949219,6.574237823486328,6.845901012420654,7392855.0
+2016-01-20,6.628570079803467,6.628570079803467,6.266353130340576,6.30257511138916,3044086.0
+2016-01-21,6.193910121917725,6.30257511138916,6.030911922454834,6.215642929077148,4482371.0
+2016-01-24,6.773457050323486,6.773457050323486,6.393128871917725,6.476438999176025,2018395.0
+2016-01-25,6.429350852966309,6.610459804534912,6.338797092437744,6.556127071380615,1664267.0
+2016-01-26,6.375019073486328,6.773457050323486,6.338797092437744,6.722746849060059,1851428.0
+2016-01-27,6.701014041900635,6.80967903137207,6.682902812957764,6.704636096954346,2187445.0
+2016-01-28,6.737236022949219,7.027009010314941,6.737236022949219,6.798811912536621,3654085.0
+2016-01-31,6.918344020843506,7.117562770843506,6.845901012420654,6.853145122528076,4305306.0
+2016-02-01,6.773457050323486,6.900232791900635,6.755345821380615,6.842278957366943,2726699.0
+2016-02-02,6.773457050323486,6.827789783477783,6.628570079803467,6.66117000579834,2063658.0
+2016-02-03,6.592349052429199,6.773457050323486,6.556127071380615,6.755345821380615,1163829.0
+2016-02-04,6.864011764526367,7.063230991363525,6.80967903137207,6.845901012420654,4111847.0
+2016-02-07,6.755345821380615,6.845901012420654,6.664792060852051,6.6756591796875,1751670.0
+2016-02-08,6.682902812957764,6.755345821380615,6.519905090332031,6.574237823486328,6657420.0
+2016-02-09,6.483684062957764,6.610459804534912,6.429350852966309,6.465572834014893,8947277.0
+2016-02-10,6.411240100860596,6.538015842437744,6.375019073486328,6.429350852966309,3309662.0
+2016-02-11,6.411240100860596,6.483684062957764,6.2120208740234375,6.259109020233154,2433234.0
+2016-02-14,6.356907844543457,6.375019073486328,6.103355884552002,6.103355884552002,3330039.0
+2016-02-15,6.103355884552002,6.30257511138916,6.067133903503418,6.230132102966309,1506803.0
+2016-02-16,6.30257511138916,6.429350852966309,6.230132102966309,6.280841827392578,2642893.0
+2016-02-17,6.284463882446289,6.483684062957764,6.2482428550720215,6.375019073486328,2357175.0
+2016-02-18,6.483684062957764,6.574237823486328,6.411240100860596,6.4945502281188965,2161052.0
+2016-02-21,6.556127071380615,6.737236022949219,6.519905090332031,6.624948024749756,4691792.0
+2016-02-22,6.737236022949219,6.882122039794922,6.664792060852051,6.6901469230651855,5012086.0
+2016-02-23,6.682902812957764,6.791567802429199,6.664792060852051,6.74085807800293,5917679.0
+2016-02-24,6.682902812957764,6.719124794006348,6.610459804534912,6.679281234741211,3960021.0
+2016-02-25,6.701014041900635,6.773457050323486,6.682902812957764,6.697391986846924,2724634.0
+2016-02-28,6.791567802429199,6.918344020843506,6.791567802429199,6.892989158630371,4584304.0
+2016-02-29,6.918344020843506,7.027009010314941,6.864011764526367,6.943698883056641,2739854.0
+2016-03-01,6.990787029266357,7.624667167663574,6.990787029266357,7.624667167663574,9444866.0
+2016-03-02,7.896329879760742,8.385322570800781,7.678999900817871,8.124526977539062,13652976.0
+2016-03-03,8.240435600280762,8.819982528686523,8.204214096069336,8.265790939331055,14658434.0
+2016-03-06,8.512099266052246,8.801872253417969,8.31287956237793,8.573676109313965,9348746.0
+2016-03-07,8.693206787109375,8.819982528686523,8.493988037109375,8.776516914367676,6345571.0
+2016-03-08,8.801872253417969,9.634971618652344,8.801872253417969,9.508195877075195,9778792.0
+2016-03-09,9.52630615234375,9.598750114440918,9.236533164978027,9.301732063293457,5032419.0
+2016-03-10,9.381420135498047,9.381420135498047,8.96487045288086,9.03369140625,3895849.0
+2016-03-13,9.16408920288086,9.308976173400879,8.982980728149414,9.225666046142578,2521698.0
+2016-03-14,9.200310707092285,9.417640686035156,8.874316215515137,9.001091957092285,2203759.0
+2016-03-15,9.091646194458008,9.091646194458008,8.656986236572266,8.830849647521973,1193108.0
+2016-03-16,8.856204986572266,8.856204986572266,8.729429244995117,8.794628143310547,1607630.0
+2016-03-17,8.856204986572266,8.910537719726562,8.801872253417969,8.801872253417969,1259996.0
+2016-03-20,8.856204986572266,9.091646194458008,8.838093757629395,8.943137168884277,3862483.0
+2016-03-21,8.910537719726562,8.910537719726562,8.765650749206543,8.838093757629395,2563217.0
+2016-03-22,8.838093757629395,8.874316215515137,8.783761978149414,8.830849647521973,1196197.0
+2016-03-23,8.910537719726562,8.910537719726562,8.765650749206543,8.794628143310547,761449.0
+2016-03-24,8.765650749206543,8.765650749206543,8.620763778686523,8.620763778686523,903127.0
+2016-03-27,8.620763778686523,8.620763778686523,8.620763778686523,8.620763778686523,0.0
+2016-03-28,8.620763778686523,8.620763778686523,8.620763778686523,8.620763778686523,0.0
+2016-03-29,8.258546829223633,8.258546829223633,8.004995346069336,8.070194244384766,654911.0
+2016-03-30,8.149882316589355,8.149882316589355,7.986884117126465,7.986884117126465,925784.0
+2016-03-31,7.968772888183594,7.968772888183594,7.715220928192139,7.784042835235596,1805704.0
+2016-04-03,7.678999900817871,8.294769287109375,7.353003978729248,7.976017951965332,5235207.0
+2016-04-04,8.02310562133789,8.258546829223633,7.968772888183594,8.062950134277344,3919076.0
+2016-04-05,8.077438354492188,8.31287956237793,8.02310562133789,8.240435600280762,6705334.0
+2016-04-06,8.276658058166504,8.403433799743652,8.240435600280762,8.273036003112793,3425733.0
+2016-04-07,8.367212295532227,8.385322570800781,8.258546829223633,8.327367782592773,2619799.0
+2016-04-10,7.948851108551025,8.446900367736816,7.948851108551025,8.2197904586792,3880200.0
+2016-04-11,8.287524223327637,8.327367782592773,8.187914848327637,8.271587371826172,2085184.0
+2016-04-12,8.446900367736816,8.566431045532227,8.367212295532227,8.391118049621582,3758249.0
+2016-04-13,8.407055854797363,8.42697811126709,8.287524223327637,8.295493125915527,1502441.0
+2016-04-14,8.307445526123047,8.327367782592773,8.247679710388184,8.287524223327637,1128597.0
+2016-04-17,8.287524223327637,8.88518238067627,8.06838321685791,8.287524223327637,3503304.0
+2016-04-18,8.287524223327637,8.526588439941406,8.128149032592773,8.33932113647461,1888225.0
+2016-04-19,8.407055854797363,8.486743927001953,8.387133598327637,8.422992706298828,1440439.0
+2016-04-20,8.486743927001953,8.486743927001953,8.387133598327637,8.446900367736816,1514559.0
+2016-04-21,8.486743927001953,8.526588439941406,8.3472900390625,8.375181198120117,2580251.0
+2016-04-24,8.42697811126709,8.446900367736816,8.3472900390625,8.387133598327637,4750582.0
+2016-04-25,8.387133598327637,8.387133598327637,8.247679710388184,8.327367782592773,3147583.0
+2016-04-26,8.3472900390625,8.646119117736816,8.26760196685791,8.538540840148926,8555105.0
+2016-04-27,8.606274604797363,8.944948196411133,8.606274604797363,8.837369918823242,11289260.0
+2016-04-28,8.825416564941406,8.98479175567627,8.765650749206543,8.817447662353516,4657005.0
+2016-05-01,8.845337867736816,8.96487045288086,8.825416564941406,8.853306770324707,3779105.0
+2016-05-02,8.88518238067627,8.88518238067627,8.685962677001953,8.769635200500488,2532005.0
+2016-05-03,8.96487045288086,8.96487045288086,8.646119117736816,8.654088020324707,3035129.0
+2016-05-04,8.666041374206543,8.685962677001953,8.387133598327637,8.442914962768555,2190146.0
+2016-05-05,8.446900367736816,8.666041374206543,8.42697811126709,8.550494194030762,3415218.0
+2016-05-08,8.646119117736816,8.78557300567627,8.586353302001953,8.630182266235352,3330592.0
+2016-05-09,8.62619686126709,8.666041374206543,8.566431045532227,8.598305702209473,1269793.0
+2016-05-10,8.5465087890625,8.586353302001953,8.466821670532227,8.522603034973145,1090865.0
+2016-05-11,8.566431045532227,8.606274604797363,8.486743927001953,8.50666618347168,952477.0
+2016-05-12,8.5465087890625,8.606274604797363,8.50666618347168,8.586353302001953,1490859.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.128149032592773,8.3472900390625,8.128149032592773,8.287524223327637,984279.0
+2016-05-25,8.327367782592773,8.446900367736816,8.26760196685791,8.35525894165039,1126396.0
+2016-05-26,8.367212295532227,8.50666618347168,8.247679710388184,8.255648612976074,2165520.0
+2016-05-29,8.207837104797363,8.327367782592773,8.06838321685791,8.283539772033691,1552718.0
+2016-05-30,8.307445526123047,8.387133598327637,8.1480712890625,8.211820602416992,923748.0
+2016-05-31,8.26760196685791,8.287524223327637,8.187914848327637,8.2755708694458,942604.0
+2016-06-01,8.287524223327637,8.486743927001953,8.22775936126709,8.363227844238281,2647155.0
+2016-06-02,8.387133598327637,8.50666618347168,8.327367782592773,8.363227844238281,1423019.0
+2016-06-05,8.3472900390625,8.387133598327637,8.22775936126709,8.231742858886719,868773.0
+2016-06-06,8.22775936126709,8.287524223327637,8.1480712890625,8.271587371826172,591789.0
+2016-06-07,8.287524223327637,8.526588439941406,8.287524223327637,8.466821670532227,2612622.0
+2016-06-08,8.5465087890625,8.70588493347168,8.446900367736816,8.658072471618652,3089223.0
+2016-06-09,8.725807189941406,8.725807189941406,8.526588439941406,8.638150215148926,1547520.0
+2016-06-12,8.586353302001953,8.825416564941406,8.566431045532227,8.773619651794434,1915950.0
+2016-06-13,8.78557300567627,8.925025939941406,8.765650749206543,8.837369918823242,1405641.0
+2016-06-14,,,,,
+2016-06-15,8.765650749206543,8.825416564941406,8.566431045532227,8.598305702209473,925991.0
+2016-06-16,8.586353302001953,8.685962677001953,8.526588439941406,8.538540840148926,678671.0
+2016-06-19,8.586353302001953,8.666041374206543,8.566431045532227,8.578385353088379,601374.0
+2016-06-20,8.62619686126709,8.62619686126709,8.5465087890625,8.574399948120117,193101.0
+2016-06-21,8.586353302001953,8.62619686126709,8.5465087890625,8.562446594238281,343500.0
+2016-06-22,8.606274604797363,8.765650749206543,8.606274604797363,8.749712944030762,1633257.0
+2016-06-23,8.745729446411133,8.865260124206543,8.646119117736816,8.825416564941406,1936443.0
+2016-06-26,8.06838321685791,8.5465087890625,8.06838321685791,8.526588439941406,1021105.0
+2016-06-27,8.526588439941406,8.845337867736816,8.526588439941406,8.646119117736816,1808883.0
+2016-06-28,8.586353302001953,8.70588493347168,8.586353302001953,8.586353302001953,587420.0
+2016-06-29,8.685962677001953,8.865260124206543,8.606274604797363,8.685962677001953,1140709.0
+2016-06-30,8.685962677001953,8.78557300567627,8.646119117736816,8.646119117736816,539433.0
+2016-07-03,8.685962677001953,8.78557300567627,8.646119117736816,8.646119117736816,539433.0
+2016-07-04,8.646119117736816,8.646119117736816,8.646119117736816,8.646119117736816,0.0
+2016-07-05,8.646119117736816,8.646119117736816,8.646119117736816,8.646119117736816,0.0
+2016-07-06,8.646119117736816,8.646119117736816,8.646119117736816,8.646119117736816,0.0
+2016-07-10,8.765650749206543,9.084402084350586,8.765650749206543,8.96487045288086,1346530.0
+2016-07-11,9.004714012145996,9.024636268615723,8.90510368347168,8.925025939941406,940257.0
+2016-07-12,8.96487045288086,9.004714012145996,8.925025939941406,8.98479175567627,1215574.0
+2016-07-14,9.044557571411133,9.044557571411133,8.96487045288086,9.044557571411133,1207947.0
+2016-07-17,9.044557571411133,9.303543090820312,9.044557571411133,9.303543090820312,1925786.0
+2016-07-18,9.323465347290039,9.423074722290039,9.184011459350586,9.26369857788086,2576140.0
+2016-07-19,9.323465347290039,9.363308906555176,8.765650749206543,8.98479175567627,2561229.0
+2016-07-20,8.98479175567627,9.06447982788086,8.865260124206543,8.925025939941406,1106343.0
+2016-07-21,8.90510368347168,8.90510368347168,8.765650749206543,8.765650749206543,1235663.0
+2016-07-24,8.725807189941406,8.765650749206543,8.526588439941406,8.526588439941406,966126.0
+2016-07-25,8.566431045532227,8.566431045532227,8.327367782592773,8.5465087890625,1426480.0
+2016-07-26,8.526588439941406,8.526588439941406,8.446900367736816,8.50666618347168,341374.0
+2016-07-27,8.387133598327637,8.486743927001953,8.3472900390625,8.466821670532227,593270.0
+2016-07-28,8.446900367736816,8.566431045532227,8.16799259185791,8.367212295532227,937168.0
+2016-07-31,8.387133598327637,8.387133598327637,8.26760196685791,8.367212295532227,414204.0
+2016-08-01,8.407055854797363,8.466821670532227,8.407055854797363,8.446900367736816,282214.0
+2016-08-02,8.446900367736816,8.446900367736816,8.287524223327637,8.387133598327637,509237.0
+2016-08-03,8.307445526123047,8.407055854797363,8.307445526123047,8.3472900390625,220633.0
+2016-08-04,8.42697811126709,8.486743927001953,8.3472900390625,8.367212295532227,704035.0
+2016-08-07,8.407055854797363,8.407055854797363,8.367212295532227,8.367212295532227,233584.0
+2016-08-08,8.367212295532227,8.42697811126709,8.3472900390625,8.3472900390625,419447.0
+2016-08-09,8.367212295532227,8.446900367736816,8.367212295532227,8.42697811126709,376978.0
+2016-08-10,8.446900367736816,8.446900367736816,8.367212295532227,8.367212295532227,329852.0
+2016-08-11,8.387133598327637,8.387133598327637,8.327367782592773,8.3472900390625,214135.0
+2016-08-14,8.407055854797363,8.407055854797363,8.3472900390625,8.387133598327637,374705.0
+2016-08-15,8.387133598327637,8.407055854797363,8.327367782592773,8.327367782592773,248783.0
+2016-08-16,8.3472900390625,8.50666618347168,8.26760196685791,8.327367782592773,2334745.0
+2016-08-17,8.327367782592773,8.407055854797363,7.98869514465332,7.98869514465332,1063571.0
+2016-08-18,8.06838321685791,8.088305473327637,7.928928852081299,8.048460960388184,415142.0
+2016-08-21,8.088305473327637,8.088305473327637,7.98869514465332,8.028538703918457,135953.0
+2016-08-22,7.98869514465332,7.98869514465332,7.829319953918457,7.849242210388184,454067.0
+2016-08-23,7.849242210388184,7.869163990020752,7.689866065979004,7.849242210388184,302091.0
+2016-08-24,7.869163990020752,7.869163990020752,7.510569095611572,7.510569095611572,406913.0
+2016-08-25,7.5703349113464355,7.5703349113464355,7.211740016937256,7.510569095611572,1155530.0
+2016-08-28,7.530490875244141,7.729710102081299,7.530490875244141,7.709787845611572,611115.0
+2016-08-29,7.669943809509277,7.689866065979004,7.630099773406982,7.650022029876709,430261.0
+2016-08-30,7.669943809509277,7.769554138183594,7.630099773406982,7.729710102081299,536622.0
+2016-08-31,7.809398174285889,7.829319953918457,7.450802803039551,7.510569095611572,622113.0
+2016-09-01,7.490646839141846,7.769554138183594,7.291428089141846,7.6101789474487305,1171321.0
+2016-09-04,7.590257167816162,7.669943809509277,7.5703349113464355,7.6101789474487305,1000756.0
+2016-09-05,7.6101789474487305,7.729710102081299,7.5703349113464355,7.689866065979004,1891317.0
+2016-09-06,7.709787845611572,7.709787845611572,7.590257167816162,7.590257167816162,839034.0
+2016-09-07,7.590257167816162,7.6101789474487305,7.470725059509277,7.510569095611572,1191259.0
+2016-09-08,7.530490875244141,7.550413131713867,7.470725059509277,7.530490875244141,1254973.0
+2016-09-11,7.530490875244141,7.530490875244141,7.530490875244141,7.530490875244141,0.0
+2016-09-12,7.530490875244141,7.530490875244141,7.530490875244141,7.530490875244141,0.0
+2016-09-18,7.450802803039551,7.450802803039551,7.211740016937256,7.211740016937256,774272.0
+2016-09-19,7.1918182373046875,7.291428089141846,6.9129109382629395,6.992599010467529,699708.0
+2016-09-20,6.972677230834961,7.072286128997803,6.773457050323486,6.972677230834961,485866.0
+2016-09-21,7.052363872528076,7.331271171569824,7.012519836425781,7.171895980834961,1002199.0
+2016-09-22,7.052363872528076,7.331271171569824,7.012519836425781,7.171895980834961,1002199.0
+2016-09-25,7.1918182373046875,7.490646839141846,7.052363872528076,7.351192951202393,857205.0
+2016-09-26,7.450802803039551,7.450802803039551,7.351192951202393,7.371115207672119,567768.0
+2016-09-27,6.972677230834961,7.291428089141846,6.972677230834961,7.231661796569824,1537564.0
+2016-09-28,7.211740016937256,7.311349868774414,6.793378829956055,6.932833194732666,628749.0
+2016-09-29,6.853145122528076,7.211740016937256,6.853145122528076,7.171895980834961,689674.0
+2016-10-02,7.211740016937256,7.211740016937256,6.972677230834961,6.972677230834961,541849.0
+2016-10-03,6.574237823486328,7.171895980834961,6.574237823486328,6.992599010467529,806866.0
+2016-10-04,7.052363872528076,7.072286128997803,6.83322286605835,7.052363872528076,516232.0
+2016-10-05,7.012519836425781,7.112130165100098,6.952754974365234,7.112130165100098,494588.0
+2016-10-06,7.151974201202393,7.271505832672119,7.132051944732666,7.251584053039551,652777.0
+2016-10-09,7.251584053039551,7.749631881713867,7.132051944732666,7.5703349113464355,1810790.0
+2016-10-10,7.5703349113464355,7.88908576965332,7.5703349113464355,7.869163990020752,996022.0
+2016-10-11,7.829319953918457,8.287524223327637,7.829319953918457,8.247679710388184,1333668.0
+2016-10-12,8.16799259185791,8.42697811126709,8.028538703918457,8.367212295532227,1036987.0
+2016-10-13,8.128149032592773,8.16799259185791,7.809398174285889,7.849242210388184,2633316.0
+2016-10-16,7.829319953918457,7.829319953918457,7.630099773406982,7.669943809509277,250743.0
+2016-10-17,7.650022029876709,7.650022029876709,7.510569095611572,7.530490875244141,534895.0
+2016-10-18,7.490646839141846,7.749631881713867,7.291428089141846,7.450802803039551,731849.0
+2016-10-19,7.410958766937256,7.410958766937256,7.311349868774414,7.371115207672119,341693.0
+2016-10-20,7.371115207672119,7.470725059509277,7.351192951202393,7.3910369873046875,700574.0
+2016-10-23,7.530490875244141,7.669943809509277,7.530490875244141,7.650022029876709,502167.0
+2016-10-24,,,,,
+2016-10-25,7.630099773406982,7.789475917816162,7.550413131713867,7.729710102081299,1600153.0
+2016-10-26,7.749631881713867,7.769554138183594,7.630099773406982,7.669943809509277,385477.0
+2016-10-27,7.630099773406982,7.709787845611572,7.630099773406982,7.630099773406982,163761.0
+2016-10-30,7.650022029876709,7.650022029876709,7.6101789474487305,7.6101789474487305,253529.0
+2016-10-31,7.6101789474487305,7.729710102081299,7.6101789474487305,7.650022029876709,410201.0
+2016-11-01,7.630099773406982,7.829319953918457,7.630099773406982,7.650022029876709,836259.0
+2016-11-02,7.6101789474487305,7.689866065979004,7.430881023406982,7.530490875244141,754148.0
+2016-11-03,7.510569095611572,7.669943809509277,7.510569095611572,7.590257167816162,427413.0
+2016-11-06,7.5703349113464355,7.709787845611572,7.5703349113464355,7.669943809509277,403899.0
+2016-11-07,7.669943809509277,7.829319953918457,7.669943809509277,7.769554138183594,837114.0
+2016-11-08,7.769554138183594,7.909008026123047,7.769554138183594,7.909008026123047,1156263.0
+2016-11-09,7.729710102081299,8.028538703918457,7.709787845611572,7.968772888183594,1203414.0
+2016-11-10,8.028538703918457,8.287524223327637,8.028538703918457,8.207837104797363,1011643.0
+2016-11-13,8.207837104797363,8.666041374206543,8.207837104797363,8.606274604797363,1795327.0
+2016-11-14,8.446900367736816,8.765650749206543,8.287524223327637,8.287524223327637,1119733.0
+2016-11-15,8.367212295532227,8.486743927001953,8.048460960388184,8.108226776123047,749799.0
+2016-11-16,8.187914848327637,8.685962677001953,8.187914848327637,8.606274604797363,1910120.0
+2016-11-17,8.685962677001953,9.24377727508545,8.5465087890625,8.925025939941406,3785992.0
+2016-11-20,8.944948196411133,9.06447982788086,8.765650749206543,8.98479175567627,803546.0
+2016-11-21,8.96487045288086,9.203932762145996,8.90510368347168,9.06447982788086,1513911.0
+2016-11-22,9.084402084350586,9.184011459350586,8.765650749206543,9.06447982788086,1669983.0
+2016-11-23,9.084402084350586,9.24377727508545,9.06447982788086,9.14416790008545,2791679.0
+2016-11-24,9.16408920288086,9.283620834350586,8.98479175567627,9.223855018615723,1984847.0
+2016-11-27,9.323465347290039,9.642215728759766,9.223855018615723,9.442996978759766,4221560.0
+2016-11-28,9.482839584350586,9.502761840820312,9.363308906555176,9.383231163024902,2706521.0
+2016-11-29,9.363308906555176,9.562527656555176,9.323465347290039,9.482839584350586,4702469.0
+2016-11-30,9.462918281555176,9.582449913024902,9.462918281555176,9.542606353759766,3276624.0
+2016-12-01,9.602372169494629,9.622294425964355,9.522684097290039,9.562527656555176,3238588.0
+2016-12-04,9.642215728759766,9.781668663024902,9.462918281555176,9.502761840820312,2338603.0
+2016-12-05,9.522684097290039,9.562527656555176,9.323465347290039,9.502761840820312,1158032.0
+2016-12-06,9.562527656555176,9.682060241699219,9.542606353759766,9.602372169494629,1336679.0
+2016-12-07,9.582449913024902,9.821513175964355,9.582449913024902,9.721903800964355,3610475.0
+2016-12-08,9.761747360229492,9.960967063903809,9.682060241699219,9.741826057434082,2810377.0
+2016-12-11,9.761747360229492,9.861356735229492,9.662137985229492,9.682060241699219,1367158.0
+2016-12-12,9.761747360229492,9.781668663024902,9.562527656555176,9.602372169494629,1530606.0
+2016-12-13,9.562527656555176,9.602372169494629,9.482839584350586,9.562527656555176,1191325.0
+2016-12-14,9.223855018615723,9.562527656555176,9.203932762145996,9.363308906555176,553302.0
+2016-12-15,9.283620834350586,9.482839584350586,9.203932762145996,9.462918281555176,660774.0
+2016-12-18,9.602372169494629,9.781668663024902,9.562527656555176,9.682060241699219,2080006.0
+2016-12-19,9.701981544494629,9.701981544494629,9.363308906555176,9.423074722290039,1056767.0
+2016-12-20,9.26369857788086,9.283620834350586,9.14416790008545,9.203932762145996,788369.0
+2016-12-21,9.283620834350586,9.283620834350586,9.14416790008545,9.184011459350586,723792.0
+2016-12-22,9.16408920288086,9.303543090820312,9.16408920288086,9.24377727508545,1329358.0
+2016-12-25,9.303543090820312,9.542606353759766,9.303543090820312,9.363308906555176,595180.0
+2016-12-26,,,,,
+2016-12-27,9.403153419494629,9.522684097290039,9.34338665008545,9.502761840820312,646558.0
+2016-12-28,9.562527656555176,9.721903800964355,9.562527656555176,9.582449913024902,843053.0
+2016-12-29,9.602372169494629,9.622294425964355,9.482839584350586,9.542606353759766,337123.0
+2017-01-01,9.622294425964355,9.622294425964355,9.522684097290039,9.622294425964355,576259.0
+2017-01-02,9.622294425964355,9.960967063903809,9.582449913024902,9.721903800964355,4945380.0
+2017-01-03,9.761747360229492,9.841435432434082,9.721903800964355,9.781668663024902,896679.0
+2017-01-04,9.781668663024902,9.801590919494629,9.562527656555176,9.602372169494629,940373.0
+2017-01-05,9.642215728759766,9.642215728759766,9.34338665008545,9.363308906555176,1759673.0
+2017-01-08,9.403153419494629,9.403153419494629,9.283620834350586,9.283620834350586,837847.0
+2017-01-09,9.283620834350586,9.283620834350586,9.044557571411133,9.084402084350586,554594.0
+2017-01-10,9.124245643615723,9.184011459350586,8.925025939941406,9.104324340820312,699409.0
+2017-01-11,9.084402084350586,9.16408920288086,8.98479175567627,9.084402084350586,542961.0
+2017-01-12,9.104324340820312,9.124245643615723,8.845337867736816,8.90510368347168,314848.0
+2017-01-15,8.96487045288086,8.96487045288086,8.845337867736816,8.90510368347168,517131.0
+2017-01-16,8.96487045288086,9.024636268615723,8.78557300567627,8.845337867736816,932231.0
+2017-01-17,8.825416564941406,8.90510368347168,8.62619686126709,8.90510368347168,850843.0
+2017-01-18,8.70588493347168,8.765650749206543,8.606274604797363,8.646119117736816,806124.0
+2017-01-19,8.646119117736816,8.666041374206543,8.566431045532227,8.666041374206543,221604.0
+2017-01-22,8.566431045532227,8.925025939941406,8.5465087890625,8.88518238067627,674798.0
+2017-01-23,8.925025939941406,9.024636268615723,8.925025939941406,8.98479175567627,454787.0
+2017-01-24,9.024636268615723,9.06447982788086,9.004714012145996,9.044557571411133,713392.0
+2017-01-25,9.004714012145996,9.104324340820312,8.98479175567627,9.024636268615723,964630.0
+2017-01-26,9.044557571411133,9.084402084350586,8.96487045288086,9.004714012145996,677833.0
+2017-01-29,8.96487045288086,9.084402084350586,8.944948196411133,9.084402084350586,347451.0
+2017-01-30,9.004714012145996,9.223855018615723,9.004714012145996,9.124245643615723,1537448.0
+2017-01-31,9.104324340820312,9.104324340820312,8.944948196411133,9.024636268615723,649761.0
+2017-02-01,9.004714012145996,9.044557571411133,8.944948196411133,9.004714012145996,240471.0
+2017-02-02,8.944948196411133,9.06447982788086,8.925025939941406,9.024636268615723,367296.0
+2017-02-05,9.004714012145996,9.084402084350586,8.98479175567627,9.004714012145996,399004.0
+2017-02-06,8.98479175567627,9.024636268615723,8.925025939941406,9.024636268615723,478201.0
+2017-02-07,9.024636268615723,9.044557571411133,8.96487045288086,8.98479175567627,357048.0
+2017-02-08,8.96487045288086,8.96487045288086,8.765650749206543,8.765650749206543,593549.0
+2017-02-09,8.78557300567627,8.805495262145996,8.586353302001953,8.725807189941406,248638.0
+2017-02-12,8.765650749206543,9.004714012145996,8.765650749206543,8.925025939941406,829766.0
+2017-02-13,8.925025939941406,8.98479175567627,8.90510368347168,8.944948196411133,287464.0
+2017-02-14,8.98479175567627,8.98479175567627,8.90510368347168,8.90510368347168,368658.0
+2017-02-15,8.96487045288086,8.96487045288086,8.88518238067627,8.944948196411133,245508.0
+2017-02-16,8.944948196411133,9.06447982788086,8.944948196411133,8.96487045288086,906101.0
+2017-02-19,8.98479175567627,9.024636268615723,8.944948196411133,8.96487045288086,459714.0
+2017-02-20,8.944948196411133,9.104324340820312,8.925025939941406,8.96487045288086,921589.0
+2017-02-21,8.944948196411133,8.96487045288086,8.78557300567627,8.865260124206543,438255.0
+2017-02-22,8.865260124206543,9.024636268615723,8.865260124206543,8.944948196411133,616679.0
+2017-02-23,8.925025939941406,9.06447982788086,8.88518238067627,9.024636268615723,932605.0
+2017-02-26,9.06447982788086,9.303543090820312,9.06447982788086,9.184011459350586,1058468.0
+2017-02-27,9.14416790008545,9.363308906555176,8.944948196411133,8.96487045288086,1298648.0
+2017-02-28,8.96487045288086,9.203932762145996,8.88518238067627,9.16408920288086,641290.0
+2017-03-01,9.16408920288086,9.582449913024902,9.14416790008545,9.502761840820312,1548393.0
+2017-03-02,9.482839584350586,9.602372169494629,9.442996978759766,9.482839584350586,1154315.0
+2017-03-05,9.482839584350586,9.881278991699219,9.462918281555176,9.682060241699219,1857081.0
+2017-03-06,9.721903800964355,10.160185813903809,9.602372169494629,9.901201248168945,1603943.0
+2017-03-07,9.960967063903809,10.120342254638672,9.682060241699219,9.761747360229492,1210319.0
+2017-03-08,9.682060241699219,9.761747360229492,9.582449913024902,9.642215728759766,440178.0
+2017-03-09,9.582449913024902,9.582449913024902,9.363308906555176,9.383231163024902,677303.0
+2017-03-12,9.303543090820312,9.323465347290039,9.283620834350586,9.323465347290039,211907.0
+2017-03-13,9.323465347290039,9.462918281555176,9.303543090820312,9.383231163024902,143788.0
+2017-03-14,9.363308906555176,9.363308906555176,9.124245643615723,9.203932762145996,215453.0
+2017-03-15,9.223855018615723,9.24377727508545,9.16408920288086,9.223855018615723,92475.0
+2017-03-16,9.223855018615723,9.34338665008545,9.203932762145996,9.283620834350586,252269.0
+2017-03-19,9.283620834350586,9.423074722290039,9.223855018615723,9.423074722290039,181106.0
+2017-03-20,9.562527656555176,9.801590919494629,9.423074722290039,9.721903800964355,1795611.0
+2017-03-21,9.861356735229492,9.881278991699219,9.602372169494629,9.642215728759766,994853.0
+2017-03-22,9.562527656555176,9.701981544494629,9.522684097290039,9.701981544494629,531850.0
+2017-03-23,10.040655136108398,10.598468780517578,10.040655136108398,10.598468780517578,3909657.0
+2017-03-26,10.718000411987305,10.877375602722168,10.040655136108398,10.120342254638672,7046288.0
+2017-03-27,10.080497741699219,11.116438865661621,10.000810623168945,11.116438865661621,5950288.0
+2017-03-28,11.355502128601074,12.112536430358887,11.036750793457031,11.83362865447998,9089011.0
+2017-03-29,11.953160285949707,12.112536430358887,11.514878273010254,11.634408950805664,4311589.0
+2017-03-30,11.594565391540527,11.714097023010254,11.196126937866211,11.2758150100708,2843544.0
+2017-04-02,,,,,
+2017-04-03,11.315657615661621,11.315657615661621,10.917220115661621,10.996907234191895,1002287.0
+2017-04-04,,,,,
+2017-04-05,11.4750337600708,12.55081844329834,11.315657615661621,12.55081844329834,8661711.0
+2017-04-06,12.630505561828613,13.706291198730469,12.630505561828613,13.387539863586426,8270677.0
+2017-04-09,13.586758613586426,14.423480033874512,12.710193634033203,12.789881706237793,11001594.0
+2017-04-10,12.949256896972656,13.347696304321289,12.55081844329834,12.82972526550293,8514542.0
+2017-04-11,12.949256896972656,13.865666389465332,12.949256896972656,13.865666389465332,14987219.0
+2017-04-12,13.945354461669922,14.224261283874512,13.347696304321289,13.546915054321289,7686153.0
+2017-04-13,13.586758613586426,13.626603126525879,13.18832015991211,13.307851791381836,3745597.0
+2017-04-16,13.427383422851562,13.427383422851562,12.869568824768066,12.98910140991211,2988274.0
+2017-04-17,13.10863208770752,13.586758613586426,13.028944969177246,13.2680082321167,6185217.0
+2017-04-18,13.347696304321289,13.4672269821167,13.068788528442383,13.228163719177246,4426364.0
+2017-04-19,13.18832015991211,13.347696304321289,13.028944969177246,13.148475646972656,2403524.0
+2017-04-20,13.10863208770752,13.10863208770752,12.55081844329834,12.630505561828613,2580768.0
+2017-04-23,12.789881706237793,12.90941333770752,12.55081844329834,12.630505561828613,1545590.0
+2017-04-24,12.590662002563477,12.590662002563477,12.391443252563477,12.471131324768066,1236323.0
+2017-04-25,12.471131324768066,12.471131324768066,12.19222354888916,12.311755180358887,1355859.0
+2017-04-26,12.55081844329834,12.869568824768066,12.510973930358887,12.630505561828613,3255665.0
+2017-04-27,12.710193634033203,12.710193634033203,12.351598739624023,12.391443252563477,1749531.0
+2017-04-30,12.351598739624023,12.789881706237793,12.311755180358887,12.471131324768066,2987726.0
+2017-05-01,12.471131324768066,12.510973930358887,12.351598739624023,12.391443252563477,816682.0
+2017-05-02,,,,,
+2017-05-03,12.271910667419434,12.271910667419434,12.032848358154297,12.072691917419434,713259.0
+2017-05-04,12.112536430358887,12.112536430358887,11.55472183227539,11.714097023010254,1051326.0
+2017-05-07,11.75394058227539,11.75394058227539,11.355502128601074,11.4750337600708,677158.0
+2017-05-08,11.355502128601074,11.514878273010254,11.235971450805664,11.315657615661621,1539300.0
+2017-05-09,,,,,
+2017-05-10,11.674253463745117,11.83362865447998,11.594565391540527,11.674253463745117,1020633.0
+2017-05-11,11.674253463745117,11.674253463745117,10.996907234191895,11.076595306396484,1534323.0
+2017-05-14,11.036750793457031,11.196126937866211,10.996907234191895,11.116438865661621,509102.0
+2017-05-15,11.076595306396484,11.395345687866211,11.076595306396484,11.355502128601074,1175528.0
+2017-05-16,11.435190200805664,11.594565391540527,11.355502128601074,11.435190200805664,1289362.0
+2017-05-17,11.355502128601074,11.4750337600708,11.235971450805664,11.315657615661621,618012.0
+2017-05-18,11.235971450805664,12.351598739624023,11.156283378601074,12.072691917419434,9822168.0
+2017-05-21,12.152379989624023,12.311755180358887,11.993003845214844,12.032848358154297,4529944.0
+2017-05-22,12.032848358154297,12.032848358154297,11.594565391540527,11.674253463745117,1644378.0
+2017-05-23,11.594565391540527,12.152379989624023,11.4750337600708,11.55472183227539,4443843.0
+2017-05-24,11.634408950805664,11.75394058227539,11.395345687866211,11.4750337600708,1459243.0
+2017-05-25,11.55472183227539,11.634408950805664,11.156283378601074,11.2758150100708,931839.0
+2017-05-28,11.235971450805664,11.235971450805664,10.598468780517578,10.678155899047852,801347.0
+2017-05-29,10.757843971252441,10.996907234191895,10.678155899047852,10.996907234191895,942378.0
+2017-05-30,10.996907234191895,11.196126937866211,10.877375602722168,10.996907234191895,2142362.0
+2017-05-31,11.036750793457031,11.435190200805664,10.996907234191895,11.116438865661621,2384040.0
+2017-06-01,11.156283378601074,11.196126937866211,11.036750793457031,11.116438865661621,516287.0
+2017-06-04,11.076595306396484,11.235971450805664,11.036750793457031,11.116438865661621,499886.0
+2017-06-05,11.096516609191895,11.136361122131348,10.917220115661621,11.076595306396484,920676.0
+2017-06-06,11.096516609191895,11.096516609191895,10.937142372131348,10.996907234191895,638755.0
+2017-06-07,10.996907234191895,11.036750793457031,10.877375602722168,11.036750793457031,337931.0
+2017-06-08,10.976984977722168,10.976984977722168,10.678155899047852,10.698078155517578,559220.0
+2017-06-11,10.558625221252441,10.658234596252441,10.180108070373535,10.219951629638672,1036892.0
+2017-06-12,10.200030326843262,10.498859405517578,10.200030326843262,10.399249076843262,812682.0
+2017-06-13,10.359406471252441,10.359406471252441,10.259796142578125,10.359406471252441,232605.0
+2017-06-14,10.359406471252441,10.439092636108398,10.339484214782715,10.359406471252441,326318.0
+2017-06-15,10.359406471252441,10.478937149047852,10.279718399047852,10.299639701843262,580465.0
+2017-06-18,10.359406471252441,10.359406471252441,10.239873886108398,10.319561958312988,178948.0
+2017-06-19,10.319561958312988,10.578546524047852,10.319561958312988,10.518780708312988,682973.0
+2017-06-20,10.718000411987305,10.718000411987305,10.279718399047852,10.399249076843262,595258.0
+2017-06-21,10.558625221252441,10.638313293457031,10.439092636108398,10.518780708312988,884620.0
+2017-06-22,10.558625221252441,11.355502128601074,10.518780708312988,10.757843971252441,2488766.0
+2017-06-25,10.757843971252441,10.757843971252441,10.757843971252441,10.757843971252441,0.0
+2017-06-26,10.558625221252441,11.355502128601074,10.518780708312988,10.757843971252441,2488766.0
+2017-06-27,10.558625221252441,11.355502128601074,10.518780708312988,10.757843971252441,2488766.0
+2017-06-28,10.558625221252441,11.355502128601074,10.518780708312988,10.757843971252441,2488766.0
+2017-06-29,10.558625221252441,11.355502128601074,10.518780708312988,10.757843971252441,2488766.0
+2017-07-02,10.877375602722168,11.036750793457031,10.757843971252441,10.837532043457031,1041239.0
+2017-07-03,10.877375602722168,11.116438865661621,10.857454299926758,10.976984977722168,1476628.0
+2017-07-04,10.976984977722168,11.076595306396484,10.857454299926758,10.897297859191895,1259247.0
+2017-07-05,10.857454299926758,11.4750337600708,10.857454299926758,11.116438865661621,4209307.0
+2017-07-06,11.036750793457031,11.156283378601074,10.976984977722168,11.096516609191895,562141.0
+2017-07-09,10.976984977722168,11.196126937866211,10.976984977722168,11.116438865661621,730433.0
+2017-07-10,11.216049194335938,11.255892753601074,11.096516609191895,11.136361122131348,869948.0
+2017-07-11,11.156283378601074,11.45511245727539,11.156283378601074,11.255892753601074,1714692.0
+2017-07-12,11.2758150100708,11.355502128601074,11.176204681396484,11.176204681396484,742096.0
+2017-07-13,11.216049194335938,11.594565391540527,11.196126937866211,11.435190200805664,3793963.0
+2017-07-16,11.4750337600708,11.793785095214844,11.4750337600708,11.65433120727539,2163017.0
+2017-07-17,11.634408950805664,11.674253463745117,11.355502128601074,11.534799575805664,995480.0
+2017-07-18,11.435190200805664,11.65433120727539,11.435190200805664,11.45511245727539,774899.0
+2017-07-19,11.494956016540527,11.534799575805664,11.415267944335938,11.45511245727539,369032.0
+2017-07-20,11.4750337600708,11.574644088745117,11.435190200805664,11.45511245727539,392150.0
+2017-07-23,11.55472183227539,11.694174766540527,11.45511245727539,11.614486694335938,872043.0
+2017-07-24,11.594565391540527,11.614486694335938,11.4750337600708,11.4750337600708,461646.0
+2017-07-25,11.3754243850708,11.4750337600708,11.355502128601074,11.395345687866211,490873.0
+2017-07-26,11.156283378601074,11.235971450805664,10.957063674926758,10.996907234191895,1207053.0
+2017-07-27,10.976984977722168,11.076595306396484,10.777766227722168,10.837532043457031,583791.0
+2017-07-30,10.837532043457031,10.996907234191895,10.718000411987305,10.976984977722168,398789.0
+2017-07-31,10.976984977722168,11.355502128601074,10.957063674926758,11.235971450805664,1954712.0
+2017-08-01,11.2758150100708,11.634408950805664,11.216049194335938,11.534799575805664,2318271.0
+2017-08-02,11.534799575805664,11.534799575805664,11.255892753601074,11.415267944335938,723938.0
+2017-08-03,11.415267944335938,11.514878273010254,11.255892753601074,11.2758150100708,610706.0
+2017-08-06,11.2758150100708,11.2758150100708,11.156283378601074,11.235971450805664,481233.0
+2017-08-07,11.156283378601074,11.415267944335938,11.116438865661621,11.415267944335938,1269505.0
+2017-08-08,11.4750337600708,11.773862838745117,11.415267944335938,11.714097023010254,2887269.0
+2017-08-09,11.75394058227539,11.873473167419434,11.65433120727539,11.65433120727539,1320978.0
+2017-08-10,11.65433120727539,11.75394058227539,11.514878273010254,11.534799575805664,790156.0
+2017-08-13,11.594565391540527,11.714097023010254,11.514878273010254,11.614486694335938,984673.0
+2017-08-14,11.65433120727539,11.694174766540527,11.534799575805664,11.534799575805664,598576.0
+2017-08-15,11.853550910949707,11.93323802947998,11.196126937866211,11.235971450805664,1950844.0
+2017-08-16,11.255892753601074,11.395345687866211,11.156283378601074,11.3754243850708,578372.0
+2017-08-17,11.3754243850708,11.395345687866211,11.255892753601074,11.295736312866211,472900.0
+2017-08-20,11.235971450805664,11.295736312866211,11.196126937866211,11.235971450805664,417660.0
+2017-08-21,11.216049194335938,11.255892753601074,11.176204681396484,11.196126937866211,362969.0
+2017-08-22,11.196126937866211,11.2758150100708,11.096516609191895,11.176204681396484,507598.0
+2017-08-23,11.176204681396484,11.295736312866211,11.116438865661621,11.136361122131348,528949.0
+2017-08-24,11.176204681396484,11.196126937866211,10.976984977722168,11.096516609191895,614566.0
+2017-08-27,11.116438865661621,11.156283378601074,11.096516609191895,11.136361122131348,163726.0
+2017-08-28,11.096516609191895,11.2758150100708,11.096516609191895,11.255892753601074,297348.0
+2017-08-29,11.2758150100708,11.993003845214844,11.2758150100708,11.415267944335938,4524894.0
+2017-08-30,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-08-31,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-09-03,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-09-04,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-09-05,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-09-06,11.415267944335938,11.415267944335938,11.415267944335938,11.415267944335938,0.0
+2017-09-07,11.674253463745117,11.993003845214844,11.674253463745117,11.75394058227539,1426199.0
+2017-09-10,11.75394058227539,11.75394058227539,11.55472183227539,11.674253463745117,483278.0
+2017-09-11,11.674253463745117,11.81370735168457,11.674253463745117,11.75394058227539,916763.0
+2017-09-12,11.81370735168457,11.853550910949707,11.65433120727539,11.853550910949707,648355.0
+2017-09-13,11.873473167419434,11.873473167419434,11.75394058227539,11.75394058227539,469269.0
+2017-09-14,11.75394058227539,11.853550910949707,11.634408950805664,11.793785095214844,760418.0
+2017-09-17,11.83362865447998,11.873473167419434,11.75394058227539,11.83362865447998,516139.0
+2017-09-18,11.853550910949707,12.331677436828613,11.83362865447998,11.893394470214844,3357803.0
+2017-09-19,11.993003845214844,12.311755180358887,11.973081588745117,12.19222354888916,1565417.0
+2017-09-20,12.19222354888916,12.19222354888916,12.19222354888916,12.19222354888916,0.0
+2017-09-21,12.19222354888916,12.19222354888916,12.19222354888916,12.19222354888916,0.0
+2017-09-24,12.19222354888916,12.19222354888916,12.19222354888916,12.19222354888916,0.0
+2017-09-25,12.271910667419434,12.391443252563477,11.953160285949707,11.993003845214844,704489.0
+2017-09-26,12.032848358154297,12.072691917419434,11.913315773010254,11.913315773010254,266319.0
+2017-09-27,11.953160285949707,11.993003845214844,11.773862838745117,11.913315773010254,288817.0
+2017-09-28,11.953160285949707,11.973081588745117,11.81370735168457,11.973081588745117,226933.0
+2017-10-01,11.81370735168457,12.391443252563477,11.81370735168457,12.311755180358887,2015572.0
+2017-10-02,12.391443252563477,12.530896186828613,12.21214485168457,12.391443252563477,930218.0
+2017-10-03,12.391443252563477,12.391443252563477,12.391443252563477,12.391443252563477,0.0
+2017-10-04,12.271910667419434,12.391443252563477,12.21214485168457,12.271910667419434,685796.0
+2017-10-05,12.271910667419434,12.29183292388916,12.19222354888916,12.21214485168457,294778.0
+2017-10-08,12.630505561828613,13.028944969177246,12.510973930358887,12.690272331237793,3716160.0
+2017-10-09,12.65042781829834,12.73011589050293,12.17230224609375,12.232067108154297,1272838.0
+2017-10-10,12.232067108154297,12.750038146972656,12.19222354888916,12.391443252563477,1691251.0
+2017-10-11,12.351598739624023,12.57073974609375,12.19222354888916,12.351598739624023,1717554.0
+2017-10-12,12.431286811828613,12.65042781829834,12.232067108154297,12.530896186828613,1445675.0
+2017-10-15,12.670350074768066,12.82972526550293,12.491052627563477,12.530896186828613,1011254.0
+2017-10-16,12.510973930358887,12.710193634033203,12.391443252563477,12.55081844329834,734326.0
+2017-10-17,12.670350074768066,12.670350074768066,12.471131324768066,12.510973930358887,261224.0
+2017-10-18,12.510973930358887,12.510973930358887,12.271910667419434,12.271910667419434,494475.0
+2017-10-19,12.01292610168457,12.132457733154297,11.853550910949707,12.01292610168457,1141964.0
+2017-10-22,12.032848358154297,12.17230224609375,11.993003845214844,12.032848358154297,394449.0
+2017-10-23,12.052769660949707,12.052769660949707,11.83362865447998,11.913315773010254,371472.0
+2017-10-24,11.953160285949707,11.993003845214844,11.81370735168457,11.93323802947998,178973.0
+2017-10-25,11.953160285949707,12.032848358154297,11.873473167419434,12.032848358154297,121757.0
+2017-10-26,12.072691917419434,12.152379989624023,11.993003845214844,12.01292610168457,359613.0
+2017-10-29,12.09261417388916,12.152379989624023,11.973081588745117,11.993003845214844,170201.0
+2017-10-30,11.993003845214844,11.993003845214844,11.913315773010254,11.993003845214844,2398906.0
+2017-10-31,12.01292610168457,12.032848358154297,11.75394058227539,11.853550910949707,157738.0
+2017-11-01,11.873473167419434,12.032848358154297,11.793785095214844,12.01292610168457,184372.0
+2017-11-02,12.052769660949707,12.132457733154297,11.953160285949707,11.953160285949707,453419.0
+2017-11-05,11.953160285949707,11.953160285949707,11.156283378601074,11.674253463745117,679755.0
+2017-11-06,11.65433120727539,11.65433120727539,11.3754243850708,11.55472183227539,253675.0
+2017-11-07,11.574644088745117,11.574644088745117,10.578546524047852,11.3754243850708,791276.0
+2017-11-08,11.335579872131348,11.335579872131348,10.996907234191895,11.255892753601074,317978.0
+2017-11-09,11.076595306396484,11.315657615661621,10.957063674926758,11.076595306396484,419560.0
+2017-11-12,11.076595306396484,11.096516609191895,10.957063674926758,10.957063674926758,271123.0
+2017-11-13,10.996907234191895,11.514878273010254,10.917220115661621,11.45511245727539,909863.0
+2017-11-14,11.4750337600708,12.152379989624023,11.435190200805664,12.09261417388916,1186927.0
+2017-11-15,12.152379989624023,12.351598739624023,11.953160285949707,11.953160285949707,868331.0
+2017-11-16,11.953160285949707,12.112536430358887,11.73401927947998,12.09261417388916,534004.0
+2017-11-19,11.993003845214844,13.048867225646973,11.993003845214844,12.750038146972656,2240342.0
+2017-11-20,12.590662002563477,12.869568824768066,12.55081844329834,12.750038146972656,641119.0
+2017-11-21,12.530896186828613,12.90941333770752,12.530896186828613,12.769960403442383,913417.0
+2017-11-22,13.148475646972656,13.945354461669922,12.969179153442383,13.18832015991211,4179835.0
+2017-11-23,13.18832015991211,13.447304725646973,13.048867225646973,13.28792953491211,1498396.0
+2017-11-26,13.2680082321167,13.507070541381836,13.228163719177246,13.327774047851562,1327551.0
+2017-11-27,13.327774047851562,13.3676176071167,12.98910140991211,13.048867225646973,1423491.0
+2017-11-28,13.068788528442383,13.307851791381836,12.969179153442383,13.148475646972656,731763.0
+2017-11-29,13.228163719177246,13.248085975646973,13.00902271270752,13.048867225646973,564699.0
+2017-11-30,13.048867225646973,13.08871078491211,12.92933464050293,12.949256896972656,788367.0
+2017-12-03,13.028944969177246,13.18832015991211,12.98910140991211,13.128554344177246,882504.0
+2017-12-04,13.10863208770752,13.148475646972656,13.08871078491211,13.128554344177246,410113.0
+2017-12-05,13.10863208770752,13.208242416381836,13.028944969177246,13.08871078491211,312273.0
+2017-12-06,13.10863208770752,13.10863208770752,12.98910140991211,12.98910140991211,214881.0
+2017-12-07,12.969179153442383,13.18832015991211,12.789881706237793,13.18832015991211,831583.0
+2017-12-10,13.18832015991211,13.387539863586426,13.068788528442383,13.307851791381836,681879.0
+2017-12-11,13.387539863586426,13.387539863586426,13.148475646972656,13.148475646972656,323588.0
+2017-12-12,13.18832015991211,13.2680082321167,13.148475646972656,13.168397903442383,216515.0
+2017-12-13,13.168397903442383,13.248085975646973,13.168397903442383,13.228163719177246,249077.0
+2017-12-14,13.068788528442383,13.18832015991211,13.068788528442383,13.128554344177246,115601.0
+2017-12-17,13.18832015991211,13.347696304321289,13.08871078491211,13.128554344177246,482126.0
+2017-12-18,13.10863208770752,13.228163719177246,13.068788528442383,13.148475646972656,137298.0
+2017-12-19,13.148475646972656,13.148475646972656,12.98910140991211,12.98910140991211,186929.0
+2017-12-20,13.028944969177246,13.128554344177246,12.869568824768066,12.889491081237793,205429.0
+2017-12-21,12.889491081237793,12.949256896972656,12.769960403442383,12.90941333770752,196946.0
+2017-12-24,12.84964656829834,13.168397903442383,12.84964656829834,12.98910140991211,388418.0
+2017-12-25,12.949256896972656,13.00902271270752,12.82972526550293,12.949256896972656,105200.0
+2017-12-26,12.869568824768066,13.307851791381836,12.869568824768066,13.028944969177246,919335.0
+2017-12-27,12.98910140991211,13.08871078491211,12.969179153442383,12.98910140991211,262642.0
+2017-12-28,12.98910140991211,13.028944969177246,12.90941333770752,12.92933464050293,312193.0
+2017-12-31,12.949256896972656,13.068788528442383,12.869568824768066,12.90941333770752,258780.0
+2018-01-01,12.84964656829834,12.889491081237793,12.710193634033203,12.889491081237793,128767.0
+2018-01-02,12.82972526550293,12.82972526550293,12.750038146972656,12.789881706237793,130795.0
+2018-01-03,12.789881706237793,12.789881706237793,12.690272331237793,12.690272331237793,132103.0
+2018-01-04,12.750038146972656,13.028944969177246,12.750038146972656,12.84964656829834,302535.0
+2018-01-07,13.048867225646973,13.048867225646973,12.90941333770752,13.028944969177246,179734.0
+2018-01-08,13.048867225646973,13.068788528442383,12.82972526550293,12.869568824768066,127527.0
+2018-01-09,12.98910140991211,13.248085975646973,12.90941333770752,13.18832015991211,775456.0
+2018-01-10,13.208242416381836,13.228163719177246,12.969179153442383,13.048867225646973,236249.0
+2018-01-11,13.068788528442383,13.148475646972656,12.84964656829834,12.969179153442383,242012.0
+2018-01-14,12.92933464050293,13.00902271270752,12.869568824768066,12.969179153442383,396891.0
+2018-01-15,12.949256896972656,12.969179153442383,12.750038146972656,12.750038146972656,462241.0
+2018-01-16,12.869568824768066,12.869568824768066,12.670350074768066,12.670350074768066,609729.0
+2018-01-17,12.710193634033203,12.869568824768066,12.690272331237793,12.750038146972656,365421.0
+2018-01-18,12.82972526550293,12.82972526550293,12.690272331237793,12.750038146972656,200909.0
+2018-01-21,12.670350074768066,12.789881706237793,12.431286811828613,12.55081844329834,227171.0
+2018-01-22,12.55081844329834,12.55081844329834,12.271910667419434,12.311755180358887,146301.0
+2018-01-23,12.19222354888916,12.271910667419434,12.112536430358887,12.17230224609375,333431.0
+2018-01-24,12.232067108154297,12.491052627563477,12.17230224609375,12.17230224609375,415546.0
+2018-01-25,12.152379989624023,12.152379989624023,12.032848358154297,12.112536430358887,252380.0
+2018-01-28,12.152379989624023,12.391443252563477,12.132457733154297,12.232067108154297,365218.0
+2018-01-29,12.37152099609375,12.37152099609375,12.152379989624023,12.19222354888916,171614.0
+2018-01-30,12.19222354888916,12.232067108154297,12.112536430358887,12.17230224609375,135217.0
+2018-01-31,12.112536430358887,12.271910667419434,12.112536430358887,12.17230224609375,301687.0
+2018-02-01,12.232067108154297,12.232067108154297,12.112536430358887,12.132457733154297,106653.0
+2018-02-04,12.09261417388916,12.112536430358887,12.052769660949707,12.052769660949707,97001.0
+2018-02-05,12.032848358154297,12.391443252563477,12.032848358154297,12.152379989624023,543325.0
+2018-02-06,12.152379989624023,12.152379989624023,11.953160285949707,12.01292610168457,391078.0
+2018-02-07,12.112536430358887,12.152379989624023,11.953160285949707,11.993003845214844,264161.0
+2018-02-08,11.953160285949707,12.152379989624023,11.953160285949707,12.01292610168457,189901.0
+2018-02-11,11.953160285949707,12.032848358154297,11.853550910949707,11.853550910949707,207326.0
+2018-02-12,11.853550910949707,11.973081588745117,11.83362865447998,11.953160285949707,130898.0
+2018-02-13,11.973081588745117,12.112536430358887,11.973081588745117,12.032848358154297,247107.0
+2018-02-14,11.993003845214844,12.09261417388916,11.893394470214844,11.893394470214844,248668.0
+2018-02-15,11.93323802947998,12.032848358154297,11.793785095214844,11.973081588745117,556848.0
+2018-02-18,11.953160285949707,12.112536430358887,11.873473167419434,12.052769660949707,715861.0
+2018-02-19,11.993003845214844,12.032848358154297,11.913315773010254,11.953160285949707,448222.0
+2018-02-20,11.953160285949707,12.391443252563477,11.893394470214844,12.29183292388916,1217155.0
+2018-02-21,12.29183292388916,12.610584259033203,12.19222354888916,12.510973930358887,1132914.0
+2018-02-22,12.45120906829834,12.55081844329834,12.29183292388916,12.431286811828613,520973.0
+2018-02-25,12.431286811828613,12.55081844329834,12.351598739624023,12.55081844329834,625862.0
+2018-02-26,12.55081844329834,12.809803009033203,12.510973930358887,12.710193634033203,780253.0
+2018-02-27,12.670350074768066,13.068788528442383,12.670350074768066,12.750038146972656,989803.0
+2018-02-28,12.73011589050293,12.82972526550293,12.55081844329834,12.73011589050293,371236.0
+2018-03-01,12.630505561828613,12.82972526550293,12.590662002563477,12.670350074768066,301306.0
+2018-03-04,12.670350074768066,12.82972526550293,12.55081844329834,12.809803009033203,510510.0
+2018-03-05,12.869568824768066,13.168397903442383,12.82972526550293,13.068788528442383,1284310.0
+2018-03-06,13.148475646972656,13.526992797851562,13.10863208770752,13.427383422851562,1239380.0
+2018-03-07,13.387539863586426,13.666446685791016,13.347696304321289,13.4672269821167,959254.0
+2018-03-08,13.347696304321289,13.785978317260742,13.347696304321289,13.646525382995605,973236.0
+2018-03-11,13.706291198730469,14.343791961669922,13.706291198730469,14.184416770935059,928983.0
+2018-03-12,14.184416770935059,15.041060447692871,14.184416770935059,14.523090362548828,1135798.0
+2018-03-13,14.543011665344238,14.662543296813965,14.224261283874512,14.323870658874512,572263.0
+2018-03-14,14.463323593139648,14.801997184753418,14.343791961669922,14.582856178283691,1325594.0
+2018-03-15,14.582856178283691,14.582856178283691,14.303949356079102,14.543011665344238,577496.0
+2018-03-18,14.622699737548828,14.762152671813965,14.423480033874512,14.742231369018555,737729.0
+2018-03-19,14.742231369018555,15.300045013427734,14.742231369018555,15.140669822692871,1477195.0
+2018-03-20,14.383636474609375,14.503168106079102,14.025040626525879,14.443402290344238,1651340.0
+2018-03-21,14.443402290344238,14.443402290344238,14.443402290344238,14.443402290344238,0.0
+2018-03-22,15.060981750488281,15.100826263427734,14.762152671813965,15.021138191223145,687995.0
+2018-03-25,15.240280151367188,16.216453552246094,15.240280151367188,15.618796348571777,3335343.0
+2018-03-26,15.738327980041504,15.897703170776367,15.539109230041504,15.618796348571777,1439739.0
+2018-03-27,15.559029579162598,15.87778091430664,15.49926471710205,15.698484420776367,1845199.0
+2018-03-28,15.698484420776367,15.937546730041504,15.49926471710205,15.578951835632324,1883820.0
+2018-03-29,15.67856216430664,15.75825023651123,15.459421157836914,15.539109230041504,579534.0
+2018-04-01,15.539109230041504,15.618796348571777,15.459421157836914,15.519186973571777,577007.0
+2018-04-02,15.539109230041504,15.539109230041504,15.060981750488281,15.300045013427734,393922.0
+2018-04-03,15.379733085632324,15.818016052246094,15.339888572692871,15.519186973571777,1498140.0
+2018-04-04,15.578951835632324,15.578951835632324,15.260201454162598,15.359810829162598,564887.0
+2018-04-05,15.280122756958008,15.439498901367188,15.021138191223145,15.120747566223145,856257.0
+2018-04-08,15.140669822692871,15.180514335632324,14.801997184753418,15.060981750488281,556557.0
+2018-04-09,15.140669822692871,15.160592079162598,14.941450119018555,15.041060447692871,593697.0
+2018-04-10,14.981293678283691,15.240280151367188,14.901606559753418,15.140669822692871,715721.0
+2018-04-11,15.200435638427734,15.220357894897461,14.463323593139648,14.861763000488281,305786.0
+2018-04-12,15.100826263427734,15.100826263427734,14.284027099609375,14.543011665344238,505119.0
+2018-04-15,14.702386856079102,14.821919441223145,14.662543296813965,14.742231369018555,435452.0
+2018-04-16,14.742231369018555,15.100826263427734,14.742231369018555,14.921528816223145,529451.0
+2018-04-17,14.981293678283691,15.220357894897461,14.861763000488281,15.220357894897461,940736.0
+2018-04-18,15.339888572692871,15.539109230041504,15.260201454162598,15.319967269897461,789597.0
+2018-04-19,15.439498901367188,15.439498901367188,15.140669822692871,15.220357894897461,317019.0
+2018-04-22,15.140669822692871,15.419576644897461,15.100826263427734,15.359810829162598,485113.0
+2018-04-23,15.339888572692871,15.39965534210205,15.100826263427734,15.140669822692871,637588.0
+2018-04-24,15.100826263427734,15.220357894897461,14.821919441223145,15.021138191223145,432196.0
+2018-04-25,14.841840744018555,14.961372375488281,14.742231369018555,14.961372375488281,262190.0
+2018-04-26,14.762152671813965,14.941450119018555,14.702386856079102,14.941450119018555,158182.0
+2018-04-29,14.981293678283691,14.981293678283691,14.801997184753418,14.821919441223145,110436.0
+2018-04-30,14.782074928283691,14.861763000488281,14.423480033874512,14.841840744018555,231711.0
+2018-05-01,14.742231369018555,15.080904006958008,14.742231369018555,14.841840744018555,225856.0
+2018-05-02,14.861763000488281,14.861763000488281,14.742231369018555,14.861763000488281,183182.0
+2018-05-03,14.742231369018555,14.742231369018555,14.622699737548828,14.742231369018555,129224.0
+2018-05-06,14.782074928283691,14.861763000488281,14.582856178283691,14.782074928283691,208747.0
+2018-05-07,14.543011665344238,14.722309112548828,14.543011665344238,14.722309112548828,130326.0
+2018-05-08,14.602778434753418,14.622699737548828,14.064885139465332,14.303949356079102,355321.0
+2018-05-09,13.985198020935059,14.144573211669922,13.626603126525879,13.666446685791016,293739.0
+2018-05-10,13.546915054321289,13.945354461669922,13.3676176071167,13.945354461669922,451012.0
+2018-05-13,13.945354461669922,14.224261283874512,13.945354461669922,14.144573211669922,182587.0
+2018-05-14,14.224261283874512,14.224261283874512,13.985198020935059,14.005120277404785,134924.0
+2018-05-15,13.925432205200195,14.184416770935059,13.925432205200195,13.965275764465332,178283.0
+2018-05-16,14.005120277404785,14.025040626525879,13.427383422851562,13.526992797851562,281415.0
+2018-05-17,13.746133804321289,13.805899620056152,13.546915054321289,13.686368942260742,69275.0
+2018-05-20,13.626603126525879,13.706291198730469,13.507070541381836,13.507070541381836,85779.0
+2018-05-21,13.546915054321289,13.686368942260742,13.546915054321289,13.666446685791016,83505.0
+2018-05-22,13.646525382995605,13.666446685791016,13.546915054321289,13.566837310791016,162306.0
+2018-05-23,13.566837310791016,13.606680870056152,13.507070541381836,13.606680870056152,110052.0
+2018-05-24,13.586758613586426,13.586758613586426,13.546915054321289,13.586758613586426,72741.0
+2018-05-27,13.546915054321289,13.626603126525879,13.546915054321289,13.626603126525879,65914.0
+2018-05-28,13.626603126525879,13.726211547851562,13.566837310791016,13.626603126525879,163038.0
+2018-05-29,13.626603126525879,13.646525382995605,13.526992797851562,13.526992797851562,160802.0
+2018-05-30,13.4672269821167,13.526992797851562,13.407462120056152,13.407462120056152,99445.0
+2018-05-31,13.347696304321289,13.427383422851562,13.228163719177246,13.307851791381836,91331.0
+2018-06-03,13.546915054321289,13.546915054321289,13.228163719177246,13.526992797851562,137486.0
+2018-06-04,13.526992797851562,14.742231369018555,13.526992797851562,14.403557777404785,653520.0
+2018-06-05,14.343791961669922,14.582856178283691,14.104728698730469,14.363714218139648,308270.0
+2018-06-06,14.423480033874512,14.423480033874512,14.264104843139648,14.323870658874512,158415.0
+2018-06-07,14.383636474609375,14.423480033874512,14.264104843139648,14.303949356079102,69697.0
+2018-06-10,14.284027099609375,14.284027099609375,14.264104843139648,14.264104843139648,71451.0
+2018-06-11,14.343791961669922,14.363714218139648,13.945354461669922,14.363714218139648,114180.0
+2018-06-12,14.343791961669922,14.343791961669922,14.064885139465332,14.144573211669922,99024.0
+2018-06-13,14.144573211669922,14.144573211669922,14.144573211669922,14.144573211669922,0.0
+2018-06-14,14.144573211669922,14.144573211669922,14.144573211669922,14.144573211669922,0.0
+2018-06-17,14.144573211669922,14.144573211669922,14.144573211669922,14.144573211669922,0.0
+2018-06-18,14.144573211669922,14.144573211669922,14.144573211669922,14.144573211669922,0.0
+2018-06-19,14.144573211669922,14.144573211669922,14.144573211669922,14.144573211669922,0.0
+2018-06-20,14.343791961669922,14.343791961669922,14.005120277404785,14.025040626525879,43610.0
+2018-06-21,14.005120277404785,14.204339027404785,14.005120277404785,14.104728698730469,26327.0
+2018-06-24,14.144573211669922,14.343791961669922,14.144573211669922,14.303949356079102,38279.0
+2018-06-25,14.343791961669922,14.343791961669922,14.104728698730469,14.303949356079102,110810.0
+2018-06-26,14.284027099609375,14.303949356079102,14.084807395935059,14.084807395935059,53855.0
+2018-06-27,14.104728698730469,14.323870658874512,14.104728698730469,14.303949356079102,102490.0
+2018-06-28,14.323870658874512,14.343791961669922,14.224261283874512,14.244182586669922,108127.0
+2018-07-01,14.224261283874512,14.224261283874512,14.124650955200195,14.144573211669922,47588.0
+2018-07-02,13.985198020935059,14.144573211669922,13.945354461669922,14.144573211669922,25092.0
+2018-07-03,14.383636474609375,15.220357894897461,14.383636474609375,14.602778434753418,1200729.0
+2018-07-04,14.503168106079102,14.622699737548828,14.303949356079102,14.343791961669922,181606.0
+2018-07-05,14.343791961669922,14.343791961669922,14.144573211669922,14.244182586669922,278768.0
+2018-07-08,14.144573211669922,14.303949356079102,14.144573211669922,14.204339027404785,59590.0
+2018-07-09,14.064885139465332,14.184416770935059,13.845744132995605,14.144573211669922,192451.0
+2018-07-10,14.025040626525879,14.144573211669922,14.025040626525879,14.084807395935059,87340.0
+2018-07-11,13.945354461669922,14.264104843139648,13.945354461669922,14.104728698730469,71084.0
+2018-07-12,14.104728698730469,14.124650955200195,13.945354461669922,14.124650955200195,120648.0
+2018-07-15,14.124650955200195,14.144573211669922,14.064885139465332,14.084807395935059,75836.0
+2018-07-16,14.084807395935059,14.104728698730469,13.985198020935059,14.064885139465332,63683.0
+2018-07-17,13.985198020935059,14.044962882995605,13.965275764465332,14.025040626525879,44262.0
+2018-07-18,13.945354461669922,13.965275764465332,13.686368942260742,13.825821876525879,285740.0
+2018-07-19,13.746133804321289,13.785978317260742,13.666446685791016,13.726211547851562,174689.0
+2018-07-22,13.726211547851562,13.805899620056152,13.706291198730469,13.746133804321289,31588.0
+2018-07-23,13.785978317260742,13.785978317260742,13.626603126525879,13.626603126525879,36404.0
+2018-07-24,13.626603126525879,13.626603126525879,13.3676176071167,13.427383422851562,298961.0
+2018-07-25,13.427383422851562,13.427383422851562,13.327774047851562,13.347696304321289,46363.0
+2018-07-26,13.28792953491211,13.307851791381836,13.248085975646973,13.2680082321167,26337.0
+2018-07-29,13.546915054321289,13.546915054321289,13.148475646972656,13.28792953491211,162506.0
+2018-07-30,13.307851791381836,13.347696304321289,13.28792953491211,13.347696304321289,67536.0
+2018-07-31,13.347696304321289,13.546915054321289,13.2680082321167,13.427383422851562,172159.0
+2018-08-01,13.4672269821167,13.4672269821167,13.2680082321167,13.347696304321289,146494.0
+2018-08-02,13.2680082321167,13.307851791381836,13.18832015991211,13.307851791381836,41584.0
+2018-08-05,13.18832015991211,13.3676176071167,13.18832015991211,13.307851791381836,46855.0
+2018-08-06,13.248085975646973,13.248085975646973,13.168397903442383,13.18832015991211,66707.0
+2018-08-07,13.148475646972656,13.347696304321289,13.148475646972656,13.307851791381836,51044.0
+2018-08-08,13.307851791381836,13.407462120056152,13.2680082321167,13.307851791381836,105042.0
+2018-08-09,13.2680082321167,13.706291198730469,13.248085975646973,13.307851791381836,295515.0
+2018-08-12,13.307851791381836,13.347696304321289,13.10863208770752,13.168397903442383,96318.0
+2018-08-13,13.148475646972656,13.148475646972656,12.37152099609375,12.92933464050293,194792.0
+2018-08-14,12.710193634033203,12.949256896972656,12.710193634033203,12.869568824768066,144749.0
+2018-08-15,12.82972526550293,12.82972526550293,12.55081844329834,12.73011589050293,101556.0
+2018-08-16,12.510973930358887,12.90941333770752,12.510973930358887,12.84964656829834,43278.0
+2018-08-19,12.510973930358887,12.90941333770752,12.510973930358887,12.84964656829834,43278.0
+2018-08-20,12.84964656829834,12.84964656829834,12.84964656829834,12.84964656829834,0.0
+2018-08-21,12.84964656829834,12.84964656829834,12.84964656829834,12.84964656829834,0.0
+2018-08-22,12.84964656829834,12.84964656829834,12.84964656829834,12.84964656829834,0.0
+2018-08-23,12.84964656829834,12.84964656829834,12.84964656829834,12.84964656829834,0.0
+2018-08-26,12.750038146972656,12.949256896972656,12.750038146972656,12.789881706237793,82833.0
+2018-08-27,12.889491081237793,13.28792953491211,12.84964656829834,13.10863208770752,227249.0
+2018-08-28,13.128554344177246,13.128554344177246,12.949256896972656,13.028944969177246,116251.0
+2018-08-29,13.028944969177246,13.08871078491211,12.789881706237793,12.949256896972656,74239.0
+2018-08-30,12.789881706237793,13.08871078491211,12.789881706237793,13.08871078491211,58187.0
+2018-09-02,13.068788528442383,13.10863208770752,12.90941333770752,12.949256896972656,88186.0
+2018-09-03,12.949256896972656,12.949256896972656,12.869568824768066,12.949256896972656,24156.0
+2018-09-04,12.889491081237793,13.10863208770752,12.889491081237793,12.98910140991211,87360.0
+2018-09-05,12.869568824768066,12.869568824768066,12.17230224609375,12.55081844329834,197209.0
+2018-09-06,12.19222354888916,12.510973930358887,11.953160285949707,12.331677436828613,150243.0
+2018-09-09,12.331677436828613,12.73011589050293,12.331677436828613,12.57073974609375,62305.0
+2018-09-10,12.73011589050293,12.750038146972656,12.55081844329834,12.590662002563477,25449.0
+2018-09-11,12.411364555358887,12.690272331237793,12.351598739624023,12.690272331237793,56420.0
+2018-09-12,12.471131324768066,12.471131324768066,12.152379989624023,12.351598739624023,92305.0
+2018-09-13,12.351598739624023,12.431286811828613,12.17230224609375,12.232067108154297,110094.0
+2018-09-16,12.17230224609375,12.271910667419434,12.052769660949707,12.251989364624023,51152.0
+2018-09-17,12.271910667419434,12.670350074768066,12.271910667419434,12.670350074768066,86836.0
+2018-09-18,12.530896186828613,12.82972526550293,12.530896186828613,12.82972526550293,91303.0
+2018-09-19,12.690272331237793,12.82972526550293,12.55081844329834,12.65042781829834,86314.0
+2018-09-20,12.65042781829834,12.65042781829834,12.431286811828613,12.510973930358887,59103.0
+2018-09-23,12.510973930358887,12.510973930358887,12.510973930358887,12.510973930358887,0.0
+2018-09-24,12.65042781829834,12.65042781829834,12.431286811828613,12.510973930358887,59103.0
+2018-09-25,12.690272331237793,12.690272331237793,12.57073974609375,12.590662002563477,79359.0
+2018-09-26,12.530896186828613,12.789881706237793,12.491052627563477,12.610584259033203,106450.0
+2018-09-27,12.55081844329834,12.55081844329834,12.45120906829834,12.45120906829834,99237.0
+2018-09-30,12.65042781829834,12.670350074768066,12.57073974609375,12.57073974609375,102695.0
+2018-10-01,12.710193634033203,12.710193634033203,12.590662002563477,12.670350074768066,65478.0
+2018-10-02,12.750038146972656,12.750038146972656,12.55081844329834,12.670350074768066,43311.0
+2018-10-03,12.55081844329834,12.789881706237793,12.55081844329834,12.789881706237793,37032.0
+2018-10-04,12.670350074768066,12.670350074768066,12.530896186828613,12.610584259033203,212973.0
+2018-10-07,12.471131324768066,12.510973930358887,11.534799575805664,12.431286811828613,146968.0
+2018-10-08,12.45120906829834,12.45120906829834,12.112536430358887,12.232067108154297,68627.0
+2018-10-09,12.072691917419434,12.251989364624023,12.072691917419434,12.112536430358887,66642.0
+2018-10-10,12.132457733154297,12.152379989624023,12.052769660949707,12.152379989624023,33769.0
+2018-10-11,11.55472183227539,11.873473167419434,11.55472183227539,11.634408950805664,307926.0
+2018-10-14,11.55472183227539,11.594565391540527,10.478937149047852,10.478937149047852,510449.0
+2018-10-15,10.478937149047852,10.917220115661621,10.459014892578125,10.678155899047852,453798.0
+2018-10-16,10.598468780517578,10.877375602722168,10.459014892578125,10.498859405517578,477724.0
+2018-10-17,10.538702964782715,10.757843971252441,10.518780708312988,10.578546524047852,171080.0
+2018-10-18,10.578546524047852,10.638313293457031,10.439092636108398,10.518780708312988,293917.0
+2018-10-21,9.482839584350586,10.339484214782715,9.482839584350586,10.319561958312988,399893.0
+2018-10-22,10.060576438903809,10.160185813903809,9.952998161315918,10.120342254638672,287283.0
+2018-10-23,9.960967063903809,10.439092636108398,9.960967063903809,10.180108070373535,334304.0
+2018-10-24,10.219951629638672,10.359406471252441,10.160185813903809,10.200030326843262,212042.0
+2018-10-25,10.180108070373535,10.558625221252441,10.080497741699219,10.359406471252441,314879.0
+2018-10-28,10.239873886108398,10.837532043457031,10.239873886108398,10.638313293457031,506318.0
+2018-10-29,10.797687530517578,10.957063674926758,10.757843971252441,10.917220115661621,619264.0
+2018-10-30,10.857454299926758,11.016828536987305,10.837532043457031,10.917220115661621,458037.0
+2018-10-31,10.917220115661621,11.096516609191895,10.837532043457031,10.877375602722168,577441.0
+2018-11-01,10.957063674926758,11.196126937866211,10.817609786987305,10.917220115661621,856362.0
+2018-11-04,10.917220115661621,10.957063674926758,10.757843971252441,10.797687530517578,334134.0
+2018-11-05,10.757843971252441,10.897297859191895,10.678155899047852,10.698078155517578,373821.0
+2018-11-06,10.658234596252441,10.797687530517578,10.638313293457031,10.678155899047852,153863.0
+2018-11-07,11.216049194335938,11.55472183227539,10.996907234191895,11.156283378601074,2298908.0
+2018-11-08,11.196126937866211,11.235971450805664,10.957063674926758,11.056673049926758,518968.0
+2018-11-11,10.976984977722168,10.976984977722168,10.797687530517578,10.877375602722168,417670.0
+2018-11-12,10.877375602722168,11.076595306396484,10.877375602722168,10.917220115661621,324918.0
+2018-11-13,11.016828536987305,11.056673049926758,10.857454299926758,11.056673049926758,304716.0
+2018-11-14,10.917220115661621,11.4750337600708,10.877375602722168,11.2758150100708,1335899.0
+2018-11-15,11.315657615661621,11.694174766540527,11.315657615661621,11.435190200805664,1131629.0
+2018-11-18,11.415267944335938,11.55472183227539,11.156283378601074,11.156283378601074,317439.0
+2018-11-19,11.2758150100708,11.2758150100708,11.056673049926758,11.076595306396484,211490.0
+2018-11-20,11.156283378601074,11.156283378601074,10.957063674926758,10.957063674926758,98283.0
+2018-11-21,10.996907234191895,10.996907234191895,10.757843971252441,10.897297859191895,384829.0
+2018-11-22,11.036750793457031,11.2758150100708,10.957063674926758,11.255892753601074,251203.0
+2018-11-25,11.156283378601074,11.156283378601074,11.036750793457031,11.076595306396484,182703.0
+2018-11-26,11.016828536987305,11.016828536987305,10.757843971252441,10.917220115661621,109773.0
+2018-11-27,10.957063674926758,11.156283378601074,10.957063674926758,11.076595306396484,188945.0
+2018-11-28,11.056673049926758,11.056673049926758,10.757843971252441,11.016828536987305,418538.0
+2018-11-29,11.016828536987305,11.196126937866211,10.957063674926758,11.196126937866211,338852.0
+2018-12-02,11.235971450805664,11.395345687866211,11.176204681396484,11.255892753601074,362979.0
+2018-12-03,11.235971450805664,11.65433120727539,11.156283378601074,11.355502128601074,1202471.0
+2018-12-04,11.355502128601074,11.4750337600708,11.315657615661621,11.355502128601074,285466.0
+2018-12-05,11.335579872131348,11.415267944335938,11.335579872131348,11.395345687866211,135722.0
+2018-12-06,11.435190200805664,11.55472183227539,11.315657615661621,11.415267944335938,285185.0
+2018-12-09,11.4750337600708,11.494956016540527,11.355502128601074,11.395345687866211,174147.0
+2018-12-10,11.4750337600708,11.4750337600708,11.295736312866211,11.315657615661621,108184.0
+2018-12-11,11.315657615661621,11.395345687866211,11.295736312866211,11.395345687866211,82331.0
+2018-12-12,11.395345687866211,11.395345687866211,11.335579872131348,11.3754243850708,123243.0
+2018-12-13,11.355502128601074,11.494956016540527,11.355502128601074,11.355502128601074,259264.0
+2018-12-16,11.45511245727539,11.45511245727539,11.335579872131348,11.355502128601074,124804.0
+2018-12-17,11.355502128601074,11.435190200805664,11.2758150100708,11.355502128601074,564101.0
+2018-12-18,11.235971450805664,11.4750337600708,11.235971450805664,11.335579872131348,352922.0
+2018-12-19,11.2758150100708,11.2758150100708,11.196126937866211,11.196126937866211,149603.0
+2018-12-20,11.216049194335938,11.216049194335938,10.718000411987305,10.797687530517578,409551.0
+2018-12-23,10.359406471252441,10.638313293457031,10.359406471252441,10.538702964782715,502774.0
+2018-12-24,10.598468780517578,10.658234596252441,10.538702964782715,10.658234596252441,305003.0
+2018-12-25,10.558625221252441,10.757843971252441,10.518780708312988,10.757843971252441,179036.0
+2018-12-26,10.757843971252441,10.877375602722168,10.718000411987305,10.837532043457031,126937.0
+2018-12-27,10.877375602722168,11.076595306396484,10.837532043457031,11.076595306396484,222430.0
+2018-12-30,11.116438865661621,11.295736312866211,10.957063674926758,11.295736312866211,243821.0
+2018-12-31,11.235971450805664,11.873473167419434,11.156283378601074,11.73401927947998,827562.0
+2019-01-01,11.75394058227539,11.793785095214844,11.435190200805664,11.435190200805664,475272.0
+2019-01-02,11.415267944335938,11.574644088745117,11.3754243850708,11.3754243850708,137747.0
+2019-01-03,11.355502128601074,11.4750337600708,11.156283378601074,11.4750337600708,187798.0
+2019-01-06,11.534799575805664,11.534799575805664,11.415267944335938,11.514878273010254,83355.0
+2019-01-07,11.514878273010254,11.65433120727539,11.514878273010254,11.594565391540527,178290.0
+2019-01-08,11.435190200805664,11.534799575805664,11.435190200805664,11.534799575805664,148045.0
+2019-01-09,11.55472183227539,11.55472183227539,11.514878273010254,11.55472183227539,161678.0
+2019-01-10,11.594565391540527,11.594565391540527,11.415267944335938,11.494956016540527,160207.0
+2019-01-13,11.395345687866211,11.514878273010254,11.295736312866211,11.355502128601074,315920.0
+2019-01-14,11.335579872131348,11.335579872131348,11.196126937866211,11.235971450805664,202784.0
+2019-01-15,11.2758150100708,11.335579872131348,11.156283378601074,11.216049194335938,343430.0
+2019-01-16,11.295736312866211,11.415267944335938,11.156283378601074,11.255892753601074,510459.0
+2019-01-17,11.235971450805664,11.514878273010254,11.156283378601074,11.514878273010254,429202.0
+2019-01-20,11.514878273010254,11.55472183227539,11.315657615661621,11.395345687866211,314281.0
+2019-01-21,11.3754243850708,11.395345687866211,11.2758150100708,11.315657615661621,289176.0
+2019-01-22,11.196126937866211,11.235971450805664,11.156283378601074,11.156283378601074,457048.0
+2019-01-23,11.176204681396484,11.2758150100708,11.176204681396484,11.216049194335938,124987.0
+2019-01-24,11.216049194335938,11.674253463745117,11.216049194335938,11.355502128601074,1710426.0
+2019-01-27,11.355502128601074,11.4750337600708,11.235971450805664,11.235971450805664,735756.0
+2019-01-28,11.315657615661621,11.355502128601074,11.216049194335938,11.295736312866211,889632.0
+2019-01-29,11.255892753601074,11.315657615661621,11.196126937866211,11.315657615661621,872553.0
+2019-01-30,11.255892753601074,11.315657615661621,11.176204681396484,11.235971450805664,914323.0
+2019-01-31,11.235971450805664,11.255892753601074,11.116438865661621,11.196126937866211,1123169.0
+2019-02-03,11.156283378601074,11.216049194335938,11.116438865661621,11.196126937866211,527830.0
+2019-02-04,11.196126937866211,11.2758150100708,11.116438865661621,11.216049194335938,1070744.0
+2019-02-05,11.235971450805664,11.235971450805664,11.136361122131348,11.176204681396484,671172.0
+2019-02-06,11.395345687866211,11.674253463745117,11.196126937866211,11.335579872131348,6449669.0
+2019-02-07,11.355502128601074,11.395345687866211,11.136361122131348,11.136361122131348,1964661.0
+2019-02-10,11.156283378601074,11.196126937866211,10.957063674926758,10.957063674926758,1066859.0
+2019-02-11,10.957063674926758,11.036750793457031,10.917220115661621,10.957063674926758,537465.0
+2019-02-12,10.957063674926758,11.116438865661621,10.937142372131348,11.096516609191895,951652.0
+2019-02-13,11.096516609191895,11.116438865661621,10.976984977722168,11.016828536987305,400187.0
+2019-02-14,10.996907234191895,11.116438865661621,10.996907234191895,11.116438865661621,447082.0
+2019-02-17,11.096516609191895,11.176204681396484,11.016828536987305,11.156283378601074,581715.0
+2019-02-18,11.156283378601074,11.176204681396484,10.996907234191895,11.056673049926758,533462.0
+2019-02-19,11.016828536987305,11.036750793457031,10.957063674926758,10.957063674926758,286942.0
+2019-02-20,10.897297859191895,11.016828536987305,10.897297859191895,10.996907234191895,504012.0
+2019-02-21,10.957063674926758,11.016828536987305,10.897297859191895,10.996907234191895,148025.0
+2019-02-24,10.976984977722168,11.016828536987305,10.897297859191895,10.976984977722168,290651.0
+2019-02-25,10.917220115661621,10.957063674926758,10.797687530517578,10.917220115661621,499961.0
+2019-02-26,10.917220115661621,10.937142372131348,10.877375602722168,10.937142372131348,103486.0
+2019-02-27,10.937142372131348,10.937142372131348,10.817609786987305,10.897297859191895,245528.0
+2019-02-28,10.897297859191895,10.897297859191895,10.817609786987305,10.817609786987305,220520.0
+2019-03-03,10.837532043457031,10.957063674926758,10.837532043457031,10.917220115661621,493154.0
+2019-03-04,10.917220115661621,10.937142372131348,10.757843971252441,10.757843971252441,915649.0
+2019-03-05,10.777766227722168,10.797687530517578,10.718000411987305,10.757843971252441,2071816.0
+2019-03-06,10.837532043457031,10.837532043457031,10.718000411987305,10.757843971252441,830825.0
+2019-03-07,10.757843971252441,10.777766227722168,10.658234596252441,10.698078155517578,541927.0
+2019-03-10,10.698078155517578,10.757843971252441,10.658234596252441,10.678155899047852,380653.0
+2019-03-11,10.698078155517578,10.718000411987305,10.598468780517578,10.638313293457031,309194.0
+2019-03-12,10.578546524047852,10.658234596252441,10.578546524047852,10.658234596252441,362640.0
+2019-03-13,10.598468780517578,10.797687530517578,10.598468780517578,10.777766227722168,460494.0
+2019-03-14,10.757843971252441,10.957063674926758,10.737921714782715,10.897297859191895,1408146.0
+2019-03-17,10.917220115661621,10.957063674926758,10.817609786987305,10.837532043457031,336398.0
+2019-03-18,10.877375602722168,11.136361122131348,10.857454299926758,11.116438865661621,1620643.0
+2019-03-19,11.116438865661621,11.196126937866211,10.996907234191895,11.076595306396484,874596.0
+2019-03-20,11.076595306396484,11.076595306396484,10.957063674926758,10.976984977722168,436990.0
+2019-03-21,10.976984977722168,11.076595306396484,10.957063674926758,11.076595306396484,381629.0
+2019-03-24,10.996907234191895,11.056673049926758,10.957063674926758,11.036750793457031,498776.0
+2019-03-25,10.996907234191895,11.036750793457031,10.937142372131348,10.976984977722168,437409.0
+2019-03-26,10.957063674926758,10.996907234191895,10.937142372131348,10.996907234191895,292175.0
+2019-03-27,10.976984977722168,11.255892753601074,10.957063674926758,11.255892753601074,1637847.0
+2019-03-28,11.255892753601074,11.2758150100708,11.156283378601074,11.156283378601074,822118.0
+2019-03-31,11.156283378601074,11.156283378601074,11.156283378601074,11.156283378601074,0.0
+2019-04-01,10.757843971252441,10.797687530517578,10.718000411987305,10.737921714782715,502383.0
+2019-04-02,10.737921714782715,10.937142372131348,10.718000411987305,10.937142372131348,521166.0
+2019-04-03,10.897297859191895,10.917220115661621,10.777766227722168,10.917220115661621,422167.0
+2019-04-04,10.917220115661621,11.056673049926758,10.877375602722168,10.957063674926758,622238.0
+2019-04-07,10.957063674926758,11.116438865661621,10.897297859191895,11.056673049926758,458000.0
+2019-04-08,11.076595306396484,11.116438865661621,10.877375602722168,11.116438865661621,586491.0
+2019-04-09,11.096516609191895,11.136361122131348,11.016828536987305,11.056673049926758,495767.0
+2019-04-10,11.056673049926758,11.196126937866211,11.036750793457031,11.036750793457031,423349.0
+2019-04-11,10.957063674926758,11.056673049926758,10.917220115661621,10.937142372131348,422393.0
+2019-04-14,10.917220115661621,10.917220115661621,10.757843971252441,10.857454299926758,494708.0
+2019-04-15,10.857454299926758,10.857454299926758,10.757843971252441,10.777766227722168,205856.0
+2019-04-16,10.777766227722168,10.857454299926758,10.757843971252441,10.797687530517578,335868.0
+2019-04-17,10.837532043457031,10.857454299926758,10.737921714782715,10.797687530517578,489422.0
+2019-04-18,10.797687530517578,10.797687530517578,10.757843971252441,10.797687530517578,141610.0
+2019-04-21,10.797687530517578,10.837532043457031,10.757843971252441,10.817609786987305,376150.0
+2019-04-22,10.797687530517578,10.797687530517578,10.757843971252441,10.757843971252441,213892.0
+2019-04-23,10.777766227722168,11.036750793457031,10.757843971252441,10.877375602722168,634185.0
+2019-04-24,10.857454299926758,10.877375602722168,10.777766227722168,10.857454299926758,370819.0
+2019-04-25,10.797687530517578,10.837532043457031,10.757843971252441,10.777766227722168,206122.0
+2019-04-28,10.757843971252441,10.817609786987305,10.757843971252441,10.757843971252441,303871.0
+2019-04-29,10.757843971252441,10.777766227722168,10.718000411987305,10.777766227722168,113748.0
+2019-04-30,10.757843971252441,10.976984977722168,10.757843971252441,10.877375602722168,971973.0
+2019-05-01,10.817609786987305,10.917220115661621,10.817609786987305,10.917220115661621,174970.0
+2019-05-02,10.917220115661621,10.917220115661621,10.737921714782715,10.737921714782715,675090.0
+2019-05-05,10.757843971252441,10.837532043457031,10.718000411987305,10.817609786987305,315765.0
+2019-05-06,10.797687530517578,10.797687530517578,10.658234596252441,10.678155899047852,183057.0
+2019-05-07,10.718000411987305,10.737921714782715,10.678155899047852,10.737921714782715,158799.0
+2019-05-08,10.658234596252441,10.678155899047852,10.478937149047852,10.518780708312988,182103.0
+2019-05-09,10.598468780517578,10.598468780517578,10.319561958312988,10.518780708312988,575985.0
+2019-05-12,10.020732879638672,10.279718399047852,10.020732879638672,10.200030326843262,184166.0
+2019-05-13,10.040655136108398,10.040655136108398,9.562527656555176,9.857373237609863,472637.0
+2019-05-14,9.769716262817383,9.980889320373535,9.363308906555176,9.761747360229492,566383.0
+2019-05-15,9.801590919494629,9.960967063903809,9.753779411315918,9.960967063903809,494914.0
+2019-05-16,9.793622970581055,9.952998161315918,9.793622970581055,9.952998161315918,154224.0
+2019-05-19,9.80955982208252,9.841435432434082,9.721903800964355,9.721903800964355,97553.0
+2019-05-20,9.634246826171875,9.634246826171875,9.395183563232422,9.562527656555176,187220.0
+2019-05-21,9.562527656555176,9.562527656555176,9.435028076171875,9.45893383026123,595313.0
+2019-05-22,9.466902732849121,9.498778343200684,9.419090270996094,9.482839584350586,398139.0
+2019-05-23,9.482839584350586,9.482839584350586,9.403153419494629,9.442996978759766,292955.0
+2019-05-26,9.427059173583984,9.427059173583984,9.124245643615723,9.16408920288086,935772.0
+2019-05-27,9.16408920288086,9.482839584350586,9.09237003326416,9.140183448791504,429097.0
+2019-05-28,9.16408920288086,9.634246826171875,9.140183448791504,9.634246826171875,1755349.0
+2019-05-29,9.323465347290039,9.403153419494629,9.323465347290039,9.363308906555176,143198.0
+2019-05-30,9.45893383026123,9.45893383026123,9.124245643615723,9.235808372497559,1023286.0
+2019-06-02,9.45893383026123,9.45893383026123,9.124245643615723,9.235808372497559,1023286.0
+2019-06-03,9.45893383026123,9.45893383026123,9.124245643615723,9.235808372497559,1023286.0
+2019-06-04,9.235808372497559,9.235808372497559,9.235808372497559,9.235808372497559,0.0
+2019-06-05,9.235808372497559,9.235808372497559,9.235808372497559,9.235808372497559,0.0
+2019-06-06,9.235808372497559,9.235808372497559,9.235808372497559,9.235808372497559,0.0
+2019-06-09,9.323465347290039,9.323465347290039,9.267683029174805,9.291589736938477,395757.0
+2019-06-10,9.299558639526367,9.482839584350586,9.299558639526367,9.363308906555176,1238730.0
+2019-06-11,9.435028076171875,9.482839584350586,9.37924575805664,9.474871635437012,652479.0
+2019-06-12,9.498778343200684,9.905184745788574,9.482839584350586,9.753779411315918,1209869.0
+2019-06-13,9.745809555053711,9.745809555053711,9.562527656555176,9.61830997467041,752278.0
+2019-06-16,9.650184631347656,9.745809555053711,9.61830997467041,9.65815258026123,404466.0
+2019-06-17,9.682060241699219,9.785654067993164,9.65815258026123,9.761747360229492,745587.0
+2019-06-18,9.761747360229492,10.239873886108398,9.761747360229492,10.120342254638672,1696499.0
+2019-06-19,10.080497741699219,10.140263557434082,10.000810623168945,10.060576438903809,711715.0
+2019-06-20,9.980889320373535,10.040655136108398,9.881278991699219,9.881278991699219,1132904.0
+2019-06-23,9.881278991699219,9.881278991699219,9.387214660644531,9.387214660644531,1272509.0
+2019-06-24,9.403153419494629,9.474871635437012,9.323465347290039,9.395183563232422,668770.0
+2019-06-25,9.363308906555176,9.602372169494629,9.16408920288086,9.435028076171875,560209.0
+2019-06-26,9.442996978759766,9.53065299987793,9.403153419494629,9.435028076171875,507761.0
+2019-06-27,9.482839584350586,9.53065299987793,9.466902732849121,9.506747245788574,310466.0
+2019-06-30,9.562527656555176,9.642215728759766,9.53862190246582,9.642215728759766,519781.0
+2019-07-01,9.650184631347656,9.666122436523438,9.61830997467041,9.61830997467041,191831.0
+2019-07-02,9.61034107208252,9.65815258026123,9.602372169494629,9.642215728759766,252769.0
+2019-07-03,9.602372169494629,9.65815258026123,9.602372169494629,9.634246826171875,150565.0
+2019-07-04,9.626277923583984,9.65815258026123,9.61830997467041,9.650184631347656,149546.0
+2019-07-07,9.674091339111328,9.674091339111328,9.634246826171875,9.642215728759766,192172.0
+2019-07-08,9.634246826171875,9.634246826171875,9.602372169494629,9.626277923583984,142212.0
+2019-07-09,9.626277923583984,9.65815258026123,9.61830997467041,9.61830997467041,123532.0
+2019-07-10,9.642215728759766,9.642215728759766,9.562527656555176,9.562527656555176,180336.0
+2019-07-11,9.562527656555176,9.634246826171875,9.562527656555176,9.634246826171875,168357.0
+2019-07-14,9.634246826171875,9.721903800964355,9.634246826171875,9.642215728759766,545366.0
+2019-07-15,9.65815258026123,9.801590919494629,9.650184631347656,9.745809555053711,604923.0
+2019-07-16,9.745809555053711,9.952998161315918,9.745809555053711,9.881278991699219,764990.0
+2019-07-17,9.921122550964355,10.080497741699219,9.881278991699219,10.000810623168945,850803.0
+2019-07-18,10.000810623168945,10.000810623168945,9.921122550964355,9.921122550964355,271795.0
+2019-07-21,9.913153648376465,9.960967063903809,9.642215728759766,9.88924789428711,437337.0
+2019-07-22,9.881278991699219,9.881278991699219,9.80955982208252,9.857373237609863,194905.0
+2019-07-23,9.80955982208252,9.80955982208252,9.745809555053711,9.753779411315918,95588.0
+2019-07-24,9.865342140197754,10.080497741699219,9.841435432434082,9.881278991699219,563371.0
+2019-07-25,9.905184745788574,9.945029258728027,9.88924789428711,9.945029258728027,83714.0
+2019-07-28,9.905184745788574,9.952998161315918,9.841435432434082,9.921122550964355,333193.0
+2019-07-29,9.913153648376465,9.937061309814453,9.865342140197754,9.873310089111328,97111.0
+2019-07-30,9.921122550964355,9.921122550964355,9.777685165405273,9.841435432434082,148426.0
+2019-07-31,9.841435432434082,9.921122550964355,9.841435432434082,9.897216796875,209535.0
+2019-08-01,9.841435432434082,9.897216796875,9.777685165405273,9.81752872467041,176305.0
+2019-08-04,9.65815258026123,9.801590919494629,9.650184631347656,9.745809555053711,421359.0
+2019-08-05,9.73784065246582,9.761747360229492,9.642215728759766,9.650184631347656,131917.0
+2019-08-06,9.602372169494629,9.705965995788574,9.562527656555176,9.705965995788574,162147.0
+2019-08-07,9.705965995788574,9.769716262817383,9.682060241699219,9.682060241699219,144684.0
+2019-08-08,9.721903800964355,9.721903800964355,9.634246826171875,9.721903800964355,393940.0
+2019-08-11,9.721903800964355,9.721903800964355,9.721903800964355,9.721903800964355,0.0
+2019-08-12,9.721903800964355,9.721903800964355,9.721903800964355,9.721903800964355,0.0
+2019-08-13,9.721903800964355,9.721903800964355,9.721903800964355,9.721903800964355,0.0
+2019-08-14,9.721903800964355,9.721903800964355,9.721903800964355,9.721903800964355,0.0
+2019-08-15,9.721903800964355,9.721903800964355,9.721903800964355,9.721903800964355,0.0
+2019-08-18,9.761747360229492,9.80955982208252,9.73784065246582,9.793622970581055,169037.0
+2019-08-19,9.865342140197754,9.865342140197754,9.777685165405273,9.777685165405273,116261.0
+2019-08-20,9.793622970581055,9.80955982208252,9.761747360229492,9.761747360229492,55288.0
+2019-08-21,9.761747360229492,9.769716262817383,9.745809555053711,9.761747360229492,189868.0
+2019-08-22,9.721903800964355,9.721903800964355,9.642215728759766,9.705965995788574,164795.0
+2019-08-25,9.666122436523438,9.666122436523438,9.45096492767334,9.61034107208252,320189.0
+2019-08-26,9.490809440612793,9.769716262817383,9.490809440612793,9.570496559143066,255836.0
+2019-08-27,9.793622970581055,9.793622970581055,9.697997093200684,9.761747360229492,980607.0
+2019-08-28,9.761747360229492,9.897216796875,9.745809555053711,9.761747360229492,181390.0
+2019-08-29,9.72987174987793,9.777685165405273,9.705965995788574,9.777685165405273,114767.0
+2019-09-01,9.578466415405273,9.761747360229492,9.578466415405273,9.761747360229492,158102.0
+2019-09-02,9.721903800964355,9.777685165405273,9.602372169494629,9.777685165405273,237170.0
+2019-09-03,9.769716262817383,9.841435432434082,9.761747360229492,9.841435432434082,145977.0
+2019-09-04,9.793622970581055,9.921122550964355,9.793622970581055,9.921122550964355,122340.0
+2019-09-05,9.960967063903809,10.100419998168945,9.960967063903809,9.960967063903809,271170.0
+2019-09-08,9.960967063903809,10.120342254638672,9.945029258728027,9.945029258728027,172056.0
+2019-09-09,9.980889320373535,10.140263557434082,9.960967063903809,10.020732879638672,261357.0
+2019-09-10,10.020732879638672,10.020732879638672,9.913153648376465,9.945029258728027,167910.0
+2019-09-11,9.960967063903809,9.960967063903809,9.777685165405273,9.80955982208252,109329.0
+2019-09-12,9.865342140197754,9.921122550964355,9.865342140197754,9.921122550964355,40367.0
+2019-09-15,9.721903800964355,9.881278991699219,9.562527656555176,9.881278991699219,77304.0
+2019-09-16,9.913153648376465,9.960967063903809,9.913153648376465,9.960967063903809,185504.0
+2019-09-17,9.980889320373535,10.000810623168945,9.921122550964355,9.960967063903809,92714.0
+2019-09-18,9.873310089111328,9.960967063903809,9.873310089111328,9.960967063903809,79061.0
+2019-09-19,10.000810623168945,10.060576438903809,9.721903800964355,10.060576438903809,619455.0
+2019-09-22,10.060576438903809,10.080497741699219,10.000810623168945,10.000810623168945,68735.0
+2019-09-24,10.000810623168945,10.040655136108398,9.960967063903809,10.040655136108398,147746.0
+2019-09-25,10.080497741699219,10.080497741699219,10.020732879638672,10.060576438903809,130823.0
+2019-09-26,10.040655136108398,10.399249076843262,9.980889320373535,10.140263557434082,504110.0
+2019-09-29,10.100419998168945,10.319561958312988,10.100419998168945,10.219951629638672,186904.0
+2019-09-30,10.140263557434082,10.518780708312988,10.140263557434082,10.518780708312988,397278.0
+2019-10-01,10.638313293457031,10.678155899047852,10.478937149047852,10.558625221252441,410976.0
+2019-10-02,10.558625221252441,10.638313293457031,10.319561958312988,10.478937149047852,176150.0
+2019-10-03,10.299639701843262,10.498859405517578,10.279718399047852,10.359406471252441,226484.0
+2019-10-06,10.359406471252441,10.518780708312988,10.359406471252441,10.478937149047852,140503.0
+2019-10-07,10.518780708312988,10.558625221252441,10.319561958312988,10.399249076843262,417170.0
+2019-10-08,10.399249076843262,10.439092636108398,10.259796142578125,10.439092636108398,146268.0
+2019-10-09,10.399249076843262,10.439092636108398,10.259796142578125,10.259796142578125,101578.0
+2019-10-10,10.259796142578125,10.379326820373535,10.100419998168945,10.379326820373535,104947.0
+2019-10-13,10.359406471252441,10.359406471252441,10.200030326843262,10.339484214782715,128996.0
+2019-10-14,10.200030326843262,10.339484214782715,10.160185813903809,10.319561958312988,116600.0
+2019-10-15,10.200030326843262,10.319561958312988,10.060576438903809,10.319561958312988,172114.0
+2019-10-16,10.200030326843262,10.359406471252441,10.100419998168945,10.359406471252441,134181.0
+2019-10-17,10.319561958312988,10.339484214782715,10.219951629638672,10.339484214782715,84474.0
+2019-10-20,10.379326820373535,10.558625221252441,10.279718399047852,10.459014892578125,184896.0
+2019-10-21,10.359406471252441,10.459014892578125,10.319561958312988,10.459014892578125,79811.0
+2019-10-22,10.439092636108398,10.459014892578125,10.359406471252441,10.459014892578125,92704.0
+2019-10-23,10.478937149047852,10.478937149047852,10.399249076843262,10.459014892578125,63116.0
+2019-10-24,10.399249076843262,10.419171333312988,10.359406471252441,10.379326820373535,98998.0
+2019-10-27,10.578546524047852,10.857454299926758,10.578546524047852,10.698078155517578,693092.0
+2019-10-28,10.737921714782715,10.757843971252441,10.459014892578125,10.578546524047852,254889.0
+2019-10-29,10.478937149047852,10.478937149047852,10.060576438903809,10.279718399047852,164795.0
+2019-10-30,10.160185813903809,10.439092636108398,10.160185813903809,10.439092636108398,213279.0
+2019-10-31,10.339484214782715,10.359406471252441,10.140263557434082,10.140263557434082,104773.0
+2019-11-03,10.060576438903809,10.200030326843262,9.960967063903809,10.000810623168945,144463.0
+2019-11-04,10.120342254638672,10.140263557434082,10.120342254638672,10.140263557434082,56661.0
+2019-11-05,10.120342254638672,10.299639701843262,10.120342254638672,10.259796142578125,96629.0
+2019-11-06,10.239873886108398,10.239873886108398,10.140263557434082,10.140263557434082,93397.0
+2019-11-07,10.140263557434082,10.279718399047852,10.140263557434082,10.200030326843262,56086.0
+2019-11-10,10.638313293457031,10.817609786987305,10.459014892578125,10.478937149047852,549708.0
+2019-11-11,10.379326820373535,10.518780708312988,10.379326820373535,10.399249076843262,67884.0
+2019-11-12,10.279718399047852,10.558625221252441,10.239873886108398,10.439092636108398,323211.0
+2019-11-13,10.399249076843262,10.498859405517578,10.339484214782715,10.339484214782715,152650.0
+2019-11-14,10.279718399047852,10.359406471252441,10.259796142578125,10.339484214782715,50856.0
+2019-11-17,10.219951629638672,10.259796142578125,10.200030326843262,10.259796142578125,158998.0
+2019-11-18,10.239873886108398,10.239873886108398,10.160185813903809,10.219951629638672,137423.0
+2019-11-19,10.219951629638672,10.259796142578125,10.160185813903809,10.239873886108398,81877.0
+2019-11-20,10.439092636108398,10.439092636108398,10.259796142578125,10.259796142578125,85257.0
+2019-11-21,10.319561958312988,10.359406471252441,10.279718399047852,10.359406471252441,104357.0
+2019-11-24,10.359406471252441,10.439092636108398,10.160185813903809,10.200030326843262,130557.0
+2019-11-25,10.259796142578125,10.299639701843262,10.080497741699219,10.279718399047852,154239.0
+2019-11-26,10.279718399047852,10.359406471252441,10.120342254638672,10.359406471252441,227661.0
+2019-11-27,10.200030326843262,10.439092636108398,10.200030326843262,10.279718399047852,232467.0
+2019-11-28,10.319561958312988,10.359406471252441,10.160185813903809,10.200030326843262,169150.0
+2019-12-01,10.279718399047852,10.359406471252441,10.160185813903809,10.259796142578125,256157.0
+2019-12-02,10.200030326843262,10.279718399047852,10.200030326843262,10.219951629638672,83920.0
+2019-12-03,10.200030326843262,10.259796142578125,10.160185813903809,10.200030326843262,106490.0
+2019-12-04,10.160185813903809,10.239873886108398,10.160185813903809,10.239873886108398,98650.0
+2019-12-05,10.200030326843262,10.279718399047852,10.180108070373535,10.180108070373535,55338.0
+2019-12-08,10.279718399047852,10.319561958312988,10.180108070373535,10.319561958312988,172774.0
+2019-12-09,10.299639701843262,10.299639701843262,10.200030326843262,10.239873886108398,188480.0
+2019-12-10,10.200030326843262,10.279718399047852,10.120342254638672,10.279718399047852,332148.0
+2019-12-11,10.180108070373535,10.359406471252441,10.180108070373535,10.239873886108398,155220.0
+2019-12-12,10.239873886108398,10.239873886108398,10.160185813903809,10.160185813903809,134156.0
+2019-12-15,10.160185813903809,10.200030326843262,10.080497741699219,10.200030326843262,146436.0
+2019-12-16,10.279718399047852,10.538702964782715,10.259796142578125,10.478937149047852,514086.0
+2019-12-17,10.399249076843262,10.399249076843262,10.319561958312988,10.319561958312988,221246.0
+2019-12-18,10.339484214782715,10.359406471252441,10.299639701843262,10.339484214782715,132916.0
+2019-12-19,10.339484214782715,10.339484214782715,10.239873886108398,10.339484214782715,429044.0
+2019-12-22,10.359406471252441,10.459014892578125,10.359406471252441,10.419171333312988,402769.0
+2019-12-23,10.459014892578125,10.718000411987305,10.439092636108398,10.638313293457031,854181.0
+2019-12-24,10.538702964782715,10.678155899047852,10.518780708312988,10.678155899047852,369504.0
+2019-12-25,10.678155899047852,10.837532043457031,10.678155899047852,10.757843971252441,601472.0
+2019-12-26,10.757843971252441,11.096516609191895,10.638313293457031,11.016828536987305,950432.0
+2019-12-29,10.917220115661621,11.2758150100708,10.917220115661621,11.156283378601074,1159182.0
+2019-12-30,11.116438865661621,11.235971450805664,10.996907234191895,10.996907234191895,431659.0
+2019-12-31,10.857454299926758,11.016828536987305,10.837532043457031,10.996907234191895,274403.0
+2020-01-01,10.996907234191895,11.116438865661621,10.917220115661621,10.957063674926758,196592.0
+2020-01-02,11.036750793457031,11.116438865661621,10.976984977722168,11.076595306396484,278810.0
+2020-01-05,10.957063674926758,10.957063674926758,10.757843971252441,10.757843971252441,251981.0
+2020-01-06,10.797687530517578,10.797687530517578,10.498859405517578,10.737921714782715,478818.0
+2020-01-07,10.757843971252441,10.837532043457031,10.658234596252441,10.658234596252441,255043.0
+2020-01-08,10.359406471252441,10.598468780517578,10.359406471252441,10.498859405517578,269316.0
+2020-01-09,10.797687530517578,10.877375602722168,10.558625221252441,10.797687530517578,315491.0
+2020-01-12,10.817609786987305,10.897297859191895,10.817609786987305,10.877375602722168,232261.0
+2020-01-13,10.897297859191895,11.235971450805664,10.857454299926758,11.116438865661621,1048462.0
+2020-01-14,11.156283378601074,11.315657615661621,11.156283378601074,11.196126937866211,562375.0
+2020-01-15,11.196126937866211,11.235971450805664,10.937142372131348,10.937142372131348,212057.0
+2020-01-16,10.957063674926758,11.116438865661621,10.877375602722168,11.056673049926758,175803.0
+2020-01-19,11.156283378601074,11.156283378601074,10.996907234191895,11.036750793457031,163741.0
+2020-01-20,11.056673049926758,11.056673049926758,10.937142372131348,10.976984977722168,326178.0
+2020-01-21,11.016828536987305,11.076595306396484,10.976984977722168,11.016828536987305,280326.0
+2020-01-22,10.976984977722168,11.016828536987305,10.957063674926758,10.976984977722168,150276.0
+2020-01-23,10.976984977722168,10.976984977722168,10.857454299926758,10.877375602722168,240784.0
+2020-01-26,10.797687530517578,10.957063674926758,10.777766227722168,10.857454299926758,241713.0
+2020-01-27,10.857454299926758,10.857454299926758,10.777766227722168,10.777766227722168,155230.0
+2020-01-28,10.757843971252441,10.797687530517578,10.638313293457031,10.757843971252441,164815.0
+2020-01-29,10.698078155517578,10.757843971252441,10.678155899047852,10.718000411987305,138756.0
+2020-01-30,10.757843971252441,10.817609786987305,10.718000411987305,10.737921714782715,205436.0
+2020-02-02,10.678155899047852,10.718000411987305,10.618391036987305,10.718000411987305,116243.0
+2020-02-03,10.877375602722168,11.216049194335938,10.877375602722168,11.096516609191895,1437553.0
+2020-02-04,11.076595306396484,11.076595306396484,10.877375602722168,10.976984977722168,249596.0
+2020-02-05,10.996907234191895,11.255892753601074,10.917220115661621,11.216049194335938,711999.0
+2020-02-06,11.2758150100708,11.594565391540527,10.996907234191895,11.076595306396484,2584538.0
+2020-02-09,11.076595306396484,11.435190200805664,10.917220115661621,11.036750793457031,2174603.0
+2020-02-10,11.076595306396484,11.136361122131348,10.957063674926758,11.076595306396484,468388.0
+2020-02-11,11.116438865661621,11.116438865661621,10.877375602722168,10.877375602722168,227349.0
+2020-02-12,10.877375602722168,10.877375602722168,10.678155899047852,10.777766227722168,307655.0
+2020-02-13,10.857454299926758,10.857454299926758,10.678155899047852,10.678155899047852,435898.0
+2020-02-16,10.678155899047852,10.678155899047852,10.678155899047852,10.678155899047852,0.0
+2020-02-17,10.757843971252441,10.757843971252441,10.578546524047852,10.578546524047852,255065.0
+2020-02-18,10.638313293457031,10.797687530517578,10.598468780517578,10.638313293457031,706018.0
+2020-02-19,10.678155899047852,10.777766227722168,10.578546524047852,10.777766227722168,474391.0
+2020-02-20,10.757843971252441,10.937142372131348,10.678155899047852,10.837532043457031,1263903.0
+2020-02-23,10.837532043457031,11.2758150100708,10.837532043457031,11.196126937866211,1649736.0
+2020-02-24,11.156283378601074,11.156283378601074,10.538702964782715,10.538702964782715,1476678.0
+2020-02-25,10.618391036987305,10.678155899047852,10.459014892578125,10.658234596252441,450905.0
+2020-02-26,10.498859405517578,10.638313293457031,10.478937149047852,10.598468780517578,310210.0
+2020-02-27,10.598468780517578,10.598468780517578,10.598468780517578,10.598468780517578,0.0
+2020-03-01,9.881278991699219,10.180108070373535,9.626277923583984,10.020732879638672,363057.0
+2020-03-02,10.000810623168945,10.279718399047852,9.921122550964355,9.921122550964355,674706.0
+2020-03-03,10.060576438903809,10.120342254638672,9.921122550964355,10.120342254638672,542058.0
+2020-03-04,10.020732879638672,10.478937149047852,9.960967063903809,10.359406471252441,857625.0
+2020-03-05,10.459014892578125,10.558625221252441,10.279718399047852,10.319561958312988,376815.0
+2020-03-08,9.61034107208252,9.945029258728027,9.291589736938477,9.291589736938477,590228.0
+2020-03-09,8.367212295532227,8.367212295532227,8.367212295532227,8.367212295532227,2060793.0
+2020-03-10,8.566431045532227,8.948932647705078,8.287524223327637,8.88518238067627,1783900.0
+2020-03-11,8.88518238067627,9.490809440612793,8.606274604797363,8.988776206970215,1954102.0
+2020-03-12,8.367212295532227,8.96487045288086,8.359243392944336,8.932994842529297,352169.0
+2020-03-15,9.16408920288086,9.203932762145996,8.685962677001953,8.956900596618652,437904.0
+2020-03-16,8.128149032592773,8.96487045288086,8.128149032592773,8.295493125915527,655609.0
+2020-03-17,8.725807189941406,8.725807189941406,8.295493125915527,8.510649681091309,495313.0
+2020-03-18,8.478775024414062,8.582368850708008,8.287524223327637,8.287524223327637,1371312.0
+2020-03-19,8.287524223327637,8.542525291442871,8.207837104797363,8.470806121826172,2798581.0
+2020-03-22,8.430961608886719,8.430961608886719,8.247679710388184,8.311430931091309,536506.0
+2020-03-23,8.223773956298828,8.359243392944336,8.040492057800293,8.287524223327637,407563.0
+2020-03-24,8.367212295532227,8.526588439941406,8.343305587768555,8.502680778503418,843921.0
+2020-03-25,8.367212295532227,8.582368850708008,8.287524223327637,8.367212295532227,2168707.0
+2020-03-26,8.327367782592773,8.462837219238281,8.327367782592773,8.446900367736816,334661.0
+2020-03-29,8.430961608886719,8.510649681091309,8.430961608886719,8.494711875915527,553161.0
+2020-03-30,8.494711875915527,8.510649681091309,8.430961608886719,8.446900367736816,606630.0
+2020-03-31,8.502680778503418,8.725807189941406,8.502680778503418,8.725807189941406,976827.0
+2020-04-01,8.765650749206543,8.88518238067627,8.725807189941406,8.837369918823242,682800.0
+2020-04-02,8.861275672912598,9.05252742767334,8.845337867736816,9.012682914733887,878835.0
+2020-04-05,9.203932762145996,9.442996978759766,9.09237003326416,9.275651931762695,960556.0
+2020-04-06,9.25971508026123,10.040655136108398,9.25174617767334,10.020732879638672,1740082.0
+2020-04-07,10.200030326843262,10.598468780517578,10.120342254638672,10.538702964782715,1975797.0
+2020-04-08,10.777766227722168,11.255892753601074,10.777766227722168,10.996907234191895,3480851.0
+2020-04-09,11.036750793457031,11.116438865661621,10.558625221252441,10.618391036987305,1675708.0
+2020-04-12,10.757843971252441,11.056673049926758,10.618391036987305,10.877375602722168,1655411.0
+2020-04-13,11.056673049926758,11.116438865661621,10.777766227722168,10.777766227722168,1336454.0
+2020-04-14,10.857454299926758,11.036750793457031,10.638313293457031,11.036750793457031,1001012.0
+2020-04-15,11.116438865661621,11.136361122131348,10.877375602722168,10.937142372131348,953604.0
+2020-04-16,10.917220115661621,11.714097023010254,10.877375602722168,11.196126937866211,4118734.0
+2020-04-19,11.355502128601074,11.55472183227539,11.2758150100708,11.4750337600708,1659936.0
+2020-04-20,11.435190200805664,11.534799575805664,11.235971450805664,11.435190200805664,1321741.0
+2020-04-21,11.116438865661621,11.435190200805664,10.996907234191895,11.196126937866211,1405551.0
+2020-04-22,11.096516609191895,11.235971450805664,11.016828536987305,11.096516609191895,959924.0
+2020-04-23,11.116438865661621,11.2758150100708,11.116438865661621,11.196126937866211,640833.0
+2020-04-26,11.355502128601074,11.45511245727539,11.235971450805664,11.3754243850708,1131350.0
+2020-04-27,11.3754243850708,11.55472183227539,11.255892753601074,11.435190200805664,825760.0
+2020-04-28,11.355502128601074,11.4750337600708,11.295736312866211,11.335579872131348,416505.0
+2020-04-29,11.355502128601074,11.83362865447998,11.335579872131348,11.594565391540527,2506759.0
+2020-04-30,11.494956016540527,11.93323802947998,11.494956016540527,11.714097023010254,2214802.0
+2020-05-03,11.156283378601074,11.216049194335938,10.558625221252441,10.558625221252441,1398240.0
+2020-05-04,10.160185813903809,11.216049194335938,10.000810623168945,10.937142372131348,1543391.0
+2020-05-05,11.355502128601074,11.355502128601074,10.618391036987305,10.757843971252441,1538146.0
+2020-05-06,11.235971450805664,11.790596961975098,10.939532279968262,11.503721237182617,1963229.0
+2020-05-07,11.4750337600708,11.570658683776855,11.178594589233398,11.274221420288086,972108.0
+2020-05-10,11.283782958984375,11.4750337600708,11.0064697265625,11.102094650268555,1388787.0
+2020-05-11,10.136280059814453,11.45590877532959,10.136280059814453,11.293346405029297,2936323.0
+2020-05-12,11.436783790588379,11.82884693145752,11.427221298217773,11.561097145080566,4661568.0
+2020-05-13,11.465471267700195,11.541972160339355,11.216846466064453,11.331596374511719,1988070.0
+2020-05-14,11.331596374511719,11.331596374511719,11.102094650268555,11.130783081054688,687583.0
+2020-05-17,11.121219635009766,11.293346405029297,11.054283142089844,11.092533111572266,1557347.0
+2020-05-18,11.140344619750977,11.140344619750977,11.016032218933105,11.035158157348633,1972105.0
+2020-05-19,11.092533111572266,11.111658096313477,10.977782249450684,10.977782249450684,1842960.0
+2020-05-20,10.977782249450684,10.987344741821289,10.891719818115234,10.92040729522705,1029409.0
+2020-05-21,10.977782249450684,10.977782249450684,10.853468894958496,10.863032341003418,1493054.0
+2020-05-31,11.140344619750977,11.207283020019531,10.92040729522705,11.140344619750977,5742225.0
+2020-06-01,11.16903305053711,11.408096313476562,11.102094650268555,11.207283020019531,4071590.0
+2020-06-02,11.283782958984375,11.934035301208496,11.245532989501953,11.6184720993042,8472397.0
+2020-06-03,11.628033638000488,12.431286811828613,11.570658683776855,12.216130256652832,8953113.0
+2020-06-04,12.144411087036133,12.526911735534668,12.120505332946777,12.335660934448242,9192924.0
+2020-06-07,12.431286811828613,13.507070541381836,12.359567642211914,13.48316478729248,5369054.0
+2020-06-08,13.459259033203125,14.295980453491211,13.291913986206055,13.387539863586426,8171907.0
+2020-06-09,13.387539863586426,13.48316478729248,13.100664138793945,13.1245698928833,2534566.0
+2020-06-10,13.1245698928833,13.626603126525879,13.1245698928833,13.530978202819824,3183099.0
+2020-06-11,13.387539863586426,13.578789710998535,13.315820693969727,13.435352325439453,2429108.0
+2020-06-14,13.339727401733398,13.48316478729248,13.244101524353027,13.291913986206055,1403950.0
+2020-06-15,13.220194816589355,13.244101524353027,12.83769416809082,12.90941333770752,2069504.0
+2020-06-16,13.148475646972656,13.387539863586426,13.052850723266602,13.100664138793945,2515064.0
+2020-06-17,13.148475646972656,13.244101524353027,13.052850723266602,13.172383308410645,2135355.0
+2020-06-18,13.2680082321167,13.459259033203125,13.028944969177246,13.435352325439453,3896599.0
+2020-06-21,13.530978202819824,13.746133804321289,13.315820693969727,13.626603126525879,5625158.0
+2020-06-22,13.650508880615234,14.55894947052002,13.626603126525879,14.009103775024414,8985468.0
+2020-06-23,14.080822944641113,14.750200271606445,13.865666389465332,14.55894947052002,6479497.0
+2020-06-24,14.582856178283691,14.582856178283691,13.578789710998535,13.793947219848633,8068114.0
+2020-06-25,13.770041465759277,13.817852973937988,13.291913986206055,13.459259033203125,3347869.0
+2020-06-28,13.48316478729248,13.530978202819824,13.291913986206055,13.315820693969727,1407972.0
+2020-06-29,13.339727401733398,13.650508880615234,13.291913986206055,13.435352325439453,2227502.0
+2020-06-30,13.507070541381836,13.507070541381836,13.339727401733398,13.363633155822754,1224862.0
+2020-07-01,13.339727401733398,13.698322296142578,13.339727401733398,13.55488395690918,1636309.0
+2020-07-02,13.602696418762207,13.698322296142578,13.578789710998535,13.602696418762207,635612.0
+2020-07-05,13.698322296142578,13.865666389465332,13.698322296142578,13.84175968170166,1240791.0
+2020-07-06,13.889572143554688,14.056917190551758,13.793947219848633,13.889572143554688,1531856.0
+2020-07-07,13.937384605407715,14.128636360168457,13.91347885131836,13.91347885131836,983225.0
+2020-07-08,13.937384605407715,14.20035457611084,13.937384605407715,14.03300952911377,1190028.0
+2020-07-09,14.104728698730469,14.176447868347168,14.056917190551758,14.056917190551758,633100.0
+2020-07-12,14.152542114257812,14.272072792053223,14.03300952911377,14.056917190551758,1178458.0
+2020-07-13,14.080822944641113,14.248167037963867,14.080822944641113,14.176447868347168,1094350.0
+2020-07-14,14.056917190551758,14.55894947052002,14.03300952911377,14.319886207580566,2472973.0
+2020-07-15,14.343791961669922,14.630667686462402,14.272072792053223,14.582856178283691,1482438.0
+2020-07-16,14.582856178283691,14.582856178283691,14.391605377197266,14.582856178283691,840886.0
+2020-07-19,14.582856178283691,14.582856178283691,14.439417839050293,14.582856178283691,822502.0
+2020-07-20,14.415511131286621,14.463323593139648,13.91347885131836,14.20035457611084,1236403.0
+2020-07-21,14.295980453491211,14.511137008666992,14.176447868347168,14.439417839050293,662444.0
+2020-07-22,14.582856178283691,15.060981750488281,14.55894947052002,14.702386856079102,2941548.0
+2020-07-23,14.726293563842773,15.13270092010498,14.702386856079102,14.750200271606445,2504325.0
+2020-07-26,14.750200271606445,14.821919441223145,14.55894947052002,14.606761932373047,524737.0
+2020-07-27,14.678481101989746,14.678481101989746,14.48723030090332,14.606761932373047,240534.0
+2020-07-28,14.439417839050293,14.582856178283691,14.343791961669922,14.48723030090332,468302.0
+2020-08-05,14.535042762756348,14.869731903076172,14.439417839050293,14.702386856079102,741197.0
+2020-08-06,14.702386856079102,15.060981750488281,14.582856178283691,14.965356826782227,1259643.0
+2020-08-09,14.9175443649292,15.108795166015625,14.7741060256958,14.821919441223145,2806015.0
+2020-08-10,14.821919441223145,14.941450119018555,14.702386856079102,14.726293563842773,1316101.0
+2020-08-11,14.7741060256958,14.941450119018555,14.750200271606445,14.893637657165527,1201667.0
+2020-08-12,14.893637657165527,15.060981750488281,14.7741060256958,14.989262580871582,1465658.0
+2020-08-13,14.989262580871582,14.989262580871582,14.989262580871582,14.989262580871582,0.0
+2020-08-16,15.013169288635254,15.037075996398926,14.893637657165527,14.965356826782227,758364.0
+2020-08-17,15.084888458251953,15.13270092010498,14.798012733459473,14.989262580871582,1275595.0
+2020-08-18,14.989262580871582,15.395670890808105,14.869731903076172,15.228325843811035,4237462.0
+2020-08-19,15.252232551574707,15.443483352661133,14.965356826782227,15.228325843811035,1946773.0
+2020-08-20,15.180514335632324,15.658639907836914,15.156606674194336,15.443483352661133,2782414.0
+2020-08-23,15.539109230041504,15.539109230041504,15.323951721191406,15.49129581451416,780463.0
+2020-08-24,15.443483352661133,15.873797416687012,15.443483352661133,15.730359077453613,2352934.0
+2020-08-25,15.873797416687012,16.44754981994629,15.300045013427734,15.395670890808105,8656618.0
+2020-08-26,15.395670890808105,15.419576644897461,15.180514335632324,15.323951721191406,3276499.0
+2020-08-27,15.347858428955078,15.347858428955078,15.180514335632324,15.20442008972168,1373523.0
+2020-08-30,15.20442008972168,15.20442008972168,15.013169288635254,15.156606674194336,1580830.0
+2020-08-31,15.180514335632324,15.395670890808105,15.180514335632324,15.347858428955078,1995748.0
+2020-09-01,15.347858428955078,15.730359077453613,15.084888458251953,15.156606674194336,5980616.0
+2020-09-02,15.156606674194336,15.252232551574707,14.821919441223145,15.013169288635254,1793153.0
+2020-09-03,15.037075996398926,15.180514335632324,14.965356826782227,15.037075996398926,1176667.0
+2020-09-06,15.013169288635254,15.180514335632324,14.965356826782227,15.060981750488281,1107018.0
+2020-09-07,15.037075996398926,15.323951721191406,15.037075996398926,15.252232551574707,2433316.0
+2020-09-08,15.300045013427734,15.586920738220215,15.13270092010498,15.300045013427734,4818315.0
+2020-09-09,15.252232551574707,15.347858428955078,15.037075996398926,15.156606674194336,1757466.0
+2020-09-10,15.180514335632324,15.515201568603516,15.156606674194336,15.252232551574707,3183664.0
+2020-09-13,15.347858428955078,16.30411148071289,15.347858428955078,16.160673141479492,12246923.0
+2020-09-14,16.44754981994629,16.471454620361328,15.300045013427734,16.065048217773438,9696813.0
+2020-09-15,16.160673141479492,16.184579849243164,15.77817153930664,15.84989070892334,2597327.0
+2020-09-16,15.969422340393066,15.969422340393066,15.419576644897461,15.467390060424805,1920257.0
+2020-09-17,15.395670890808105,15.754264831542969,15.20442008972168,15.539109230041504,2027649.0
+2020-09-20,15.634734153747559,16.017234802246094,15.56301498413086,15.77817153930664,3936126.0
+2020-09-21,15.754264831542969,15.77817153930664,15.467390060424805,15.56301498413086,1510131.0
+2020-09-22,15.395670890808105,15.586920738220215,15.347858428955078,15.419576644897461,950273.0
+2020-09-24,15.49129581451416,15.49129581451416,15.276139259338379,15.395670890808105,928681.0
+2020-09-27,15.419576644897461,15.467390060424805,15.347858428955078,15.371764183044434,1577658.0
+2020-09-28,15.395670890808105,15.443483352661133,15.300045013427734,15.300045013427734,2004503.0
+2020-09-29,15.323951721191406,15.347858428955078,15.20442008972168,15.276139259338379,1089718.0
+2020-09-30,15.20442008972168,15.395670890808105,15.108795166015625,15.323951721191406,1071199.0
+2020-10-01,15.371764183044434,15.395670890808105,15.20442008972168,15.300045013427734,2102358.0
+2020-10-04,15.300045013427734,15.323951721191406,15.013169288635254,15.013169288635254,816135.0
+2020-10-05,14.9175443649292,15.13270092010498,14.726293563842773,15.13270092010498,910376.0
+2020-10-06,15.20442008972168,15.515201568603516,15.037075996398926,15.395670890808105,3155403.0
+2020-10-07,15.395670890808105,15.49129581451416,15.228325843811035,15.347858428955078,1457900.0
+2020-10-08,15.347858428955078,15.467390060424805,15.228325843811035,15.276139259338379,827684.0
+2020-10-11,15.300045013427734,15.371764183044434,15.252232551574707,15.300045013427734,820703.0
+2020-10-12,15.300045013427734,15.56301498413086,15.252232551574707,15.347858428955078,3320132.0
+2020-10-13,15.371764183044434,15.467390060424805,15.300045013427734,15.323951721191406,1626743.0
+2020-10-14,15.323951721191406,15.371764183044434,15.228325843811035,15.228325843811035,1214534.0
+2020-10-15,15.300045013427734,15.347858428955078,15.156606674194336,15.20442008972168,1071298.0
+2020-10-18,15.323951721191406,15.347858428955078,15.20442008972168,15.252232551574707,1245973.0
+2020-10-19,15.300045013427734,15.300045013427734,15.156606674194336,15.156606674194336,1599139.0
+2020-10-20,15.060981750488281,15.419576644897461,14.965356826782227,15.228325843811035,2303773.0
+2020-10-21,15.347858428955078,15.371764183044434,15.156606674194336,15.180514335632324,1871540.0
+2020-10-22,15.060981750488281,15.228325843811035,15.013169288635254,15.060981750488281,835034.0
+2020-10-25,15.037075996398926,15.108795166015625,13.578789710998535,13.578789710998535,916774.0
+2020-10-26,13.602696418762207,14.248167037963867,13.220194816589355,13.793947219848633,998476.0
+2020-10-27,13.817852973937988,13.84175968170166,13.55488395690918,13.84175968170166,490476.0
+2020-10-28,13.865666389465332,14.152542114257812,13.650508880615234,13.746133804321289,863095.0
+2020-10-29,13.459259033203125,13.530978202819824,13.220194816589355,13.530978202819824,625424.0
+2020-11-01,13.48316478729248,13.55488395690918,13.387539863586426,13.459259033203125,244219.0
+2020-11-02,13.459259033203125,13.722228050231934,13.459259033203125,13.722228050231934,422018.0
+2020-11-03,13.722228050231934,13.793947219848633,13.459259033203125,13.578789710998535,458801.0
+2020-11-04,13.626603126525879,14.415511131286621,13.602696418762207,14.415511131286621,2566900.0
+2020-11-05,14.343791961669922,14.726293563842773,13.865666389465332,13.961291313171387,2997445.0
+2020-11-08,13.793947219848633,14.463323593139648,13.793947219848633,14.343791961669922,1117846.0
+2020-11-09,14.439417839050293,14.7741060256958,14.439417839050293,14.678481101989746,2039222.0
+2020-11-10,14.821919441223145,14.965356826782227,14.343791961669922,14.65457534790039,2276320.0
+2020-11-11,14.343791961669922,14.511137008666992,14.272072792053223,14.463323593139648,2347397.0
+2020-11-12,14.463323593139648,14.535042762756348,14.295980453491211,14.367698669433594,625970.0
+2020-11-15,14.439417839050293,14.821919441223145,13.865666389465332,14.7741060256958,1493128.0
+2020-11-16,14.798012733459473,14.9175443649292,14.535042762756348,14.55894947052002,887210.0
+2020-11-17,14.582856178283691,14.678481101989746,14.391605377197266,14.463323593139648,555986.0
+2020-11-18,14.415511131286621,14.55894947052002,14.367698669433594,14.439417839050293,356510.0
+2020-11-19,14.415511131286621,14.869731903076172,14.391605377197266,14.48723030090332,2192300.0
+2020-11-22,14.48723030090332,14.55894947052002,14.367698669433594,14.367698669433594,596873.0
+2020-11-23,14.367698669433594,14.391605377197266,14.295980453491211,14.391605377197266,390741.0
+2020-11-24,14.415511131286621,14.511137008666992,14.391605377197266,14.463323593139648,605542.0
+2020-11-25,14.48723030090332,14.582856178283691,14.391605377197266,14.415511131286621,706409.0
+2020-11-26,14.343791961669922,14.367698669433594,14.272072792053223,14.343791961669922,637940.0
+2020-11-29,14.391605377197266,14.582856178283691,14.343791961669922,14.463323593139648,1082744.0
+2020-11-30,14.511137008666992,15.156606674194336,14.391605377197266,14.9175443649292,5585127.0
+2020-12-01,14.893637657165527,15.060981750488281,14.726293563842773,14.893637657165527,2357248.0
+2020-12-02,14.941450119018555,15.013169288635254,14.750200271606445,14.821919441223145,904873.0
+2020-12-03,14.798012733459473,14.8458251953125,14.630667686462402,14.65457534790039,674022.0
+2020-12-06,14.702386856079102,14.726293563842773,14.295980453491211,14.295980453491211,614368.0
+2020-12-07,14.272072792053223,14.415511131286621,14.104728698730469,14.391605377197266,1196685.0
+2020-12-08,14.367698669433594,14.367698669433594,14.104728698730469,14.224261283874512,1406330.0
+2020-12-09,14.224261283874512,14.272072792053223,14.152542114257812,14.176447868347168,306065.0
+2020-12-10,14.176447868347168,14.20035457611084,14.128636360168457,14.20035457611084,619001.0
+2020-12-13,14.248167037963867,14.295980453491211,14.009103775024414,14.080822944641113,613781.0
+2020-12-14,14.104728698730469,14.104728698730469,14.009103775024414,14.080822944641113,343948.0
+2020-12-15,14.009103775024414,14.20035457611084,13.889572143554688,14.056917190551758,585470.0
+2020-12-16,14.152542114257812,14.152542114257812,13.865666389465332,14.080822944641113,518601.0
+2020-12-17,14.03300952911377,14.128636360168457,14.03300952911377,14.03300952911377,353519.0
+2020-12-20,14.080822944641113,14.080822944641113,13.865666389465332,13.889572143554688,446835.0
+2020-12-21,13.865666389465332,13.865666389465332,13.220194816589355,13.67441463470459,1134863.0
+2020-12-22,13.626603126525879,13.961291313171387,13.626603126525879,13.817852973937988,889519.0
+2020-12-23,13.961291313171387,14.056917190551758,13.865666389465332,13.961291313171387,536550.0
+2020-12-24,14.009103775024414,14.224261283874512,13.961291313171387,13.985198020935059,710514.0
+2020-12-27,14.080822944641113,14.104728698730469,13.91347885131836,13.91347885131836,569361.0
+2020-12-28,13.91347885131836,14.056917190551758,13.889572143554688,14.056917190551758,480655.0
+2020-12-29,14.056917190551758,14.176447868347168,13.961291313171387,14.080822944641113,652557.0
+2020-12-30,14.080822944641113,15.13270092010498,14.056917190551758,14.630667686462402,11645725.0
+2020-12-31,14.65457534790039,14.726293563842773,14.248167037963867,14.248167037963867,3552823.0
+2021-01-03,14.248167037963867,14.391605377197266,13.889572143554688,13.937384605407715,1614068.0
+2021-01-04,14.03300952911377,14.104728698730469,13.937384605407715,14.104728698730469,435522.0
+2021-01-05,14.343791961669922,14.678481101989746,14.104728698730469,14.128636360168457,2583299.0
+2021-01-06,14.20035457611084,14.343791961669922,14.152542114257812,14.152542114257812,439852.0
+2021-01-07,14.272072792053223,14.272072792053223,13.985198020935059,14.104728698730469,386540.0
+2021-01-10,14.295980453491211,14.391605377197266,14.176447868347168,14.20035457611084,739164.0
+2021-01-11,14.20035457611084,14.343791961669922,14.128636360168457,14.319886207580566,743849.0
+2021-01-12,14.295980453491211,14.295980453491211,14.03300952911377,14.104728698730469,925859.0
+2021-01-13,14.295980453491211,14.511137008666992,14.248167037963867,14.343791961669922,1481760.0
+2021-01-14,14.343791961669922,14.48723030090332,14.224261283874512,14.343791961669922,1277377.0
+2021-01-17,14.343791961669922,14.367698669433594,14.152542114257812,14.176447868347168,574368.0
+2021-01-18,14.152542114257812,14.319886207580566,13.961291313171387,14.009103775024414,997142.0
+2021-01-19,14.080822944641113,14.104728698730469,13.937384605407715,14.009103775024414,733605.0
+2021-01-20,14.03300952911377,14.03300952911377,13.91347885131836,13.937384605407715,510396.0
+2021-01-21,13.961291313171387,14.20035457611084,13.91347885131836,14.056917190551758,1073776.0
+2021-01-24,13.961291313171387,14.080822944641113,13.91347885131836,13.961291313171387,504786.0
+2021-01-25,14.009103775024414,14.009103775024414,13.889572143554688,13.961291313171387,557024.0
+2021-01-26,13.91347885131836,13.91347885131836,13.793947219848633,13.865666389465332,390917.0
+2021-01-27,13.889572143554688,13.91347885131836,13.770041465759277,13.770041465759277,540066.0
+2021-01-28,13.746133804321289,13.865666389465332,13.67441463470459,13.793947219848633,331173.0
+2021-01-31,13.770041465759277,13.770041465759277,13.578789710998535,13.578789710998535,762754.0
+2021-02-01,13.507070541381836,13.55488395690918,13.435352325439453,13.435352325439453,523850.0
+2021-02-02,13.435352325439453,13.459259033203125,13.220194816589355,13.339727401733398,594940.0
+2021-02-03,13.2680082321167,13.291913986206055,12.933319091796875,12.957225799560547,815589.0
+2021-02-04,12.861600875854492,13.339727401733398,12.598630905151367,13.076757431030273,1909685.0
+2021-02-07,13.148475646972656,13.48316478729248,13.148475646972656,13.435352325439453,996050.0
+2021-02-08,13.530978202819824,13.961291313171387,13.459259033203125,13.84175968170166,2003129.0
+2021-02-09,13.985198020935059,14.463323593139648,13.793947219848633,14.319886207580566,5488326.0
+2021-02-10,14.48723030090332,15.060981750488281,14.343791961669922,14.7741060256958,11812089.0
+2021-02-11,14.8458251953125,14.965356826782227,14.439417839050293,14.463323593139648,4392488.0
+2021-02-14,14.463323593139648,15.108795166015625,14.463323593139648,14.893637657165527,5413888.0
+2021-02-15,15.060981750488281,15.347858428955078,14.726293563842773,15.084888458251953,7954069.0
+2021-02-16,15.252232551574707,15.68254566192627,14.965356826782227,15.515201568603516,11741457.0
+2021-02-17,15.56301498413086,15.77817153930664,15.013169288635254,15.084888458251953,7486471.0
+2021-02-18,15.084888458251953,15.20442008972168,14.869731903076172,15.060981750488281,1785132.0
+2021-02-21,14.869731903076172,15.060981750488281,14.821919441223145,14.893637657165527,1854214.0
+2021-02-22,14.893637657165527,15.68254566192627,14.8458251953125,15.539109230041504,7186333.0
+2021-02-23,15.56301498413086,15.56301498413086,15.20442008972168,15.276139259338379,3666829.0
+2021-02-24,15.276139259338379,15.276139259338379,14.678481101989746,14.869731903076172,2386195.0
+2021-02-25,14.869731903076172,15.300045013427734,14.869731903076172,14.989262580871582,2478386.0
+2021-02-28,14.582856178283691,15.108795166015625,14.48723030090332,14.869731903076172,1506779.0
+2021-03-01,14.893637657165527,14.965356826782227,14.798012733459473,14.8458251953125,1481873.0
+2021-03-02,14.893637657165527,15.68254566192627,14.869731903076172,15.276139259338379,6898637.0
+2021-03-03,15.49129581451416,15.921609878540039,15.300045013427734,15.84989070892334,7540083.0
+2021-03-04,15.84989070892334,15.84989070892334,15.539109230041504,15.610827445983887,4301989.0
+2021-03-07,15.754264831542969,15.873797416687012,15.586920738220215,15.610827445983887,2303679.0
+2021-03-08,15.68254566192627,16.32801628112793,15.610827445983887,15.77817153930664,8377537.0
+2021-03-09,15.921609878540039,15.921609878540039,15.443483352661133,15.586920738220215,2931670.0
+2021-03-10,15.586920738220215,15.610827445983887,15.108795166015625,15.20442008972168,1334038.0
+2021-03-11,15.252232551574707,15.252232551574707,14.9175443649292,15.013169288635254,1072475.0
+2021-03-14,15.108795166015625,15.156606674194336,14.989262580871582,15.037075996398926,1323965.0
+2021-03-15,15.037075996398926,15.228325843811035,15.013169288635254,15.20442008972168,1034190.0
+2021-03-16,15.084888458251953,15.13270092010498,14.678481101989746,14.821919441223145,3127664.0
+2021-03-17,14.869731903076172,14.893637657165527,14.606761932373047,14.678481101989746,1045457.0
+2021-03-18,14.606761932373047,14.726293563842773,14.582856178283691,14.726293563842773,546769.0
+2021-03-21,14.750200271606445,15.156606674194336,14.750200271606445,15.084888458251953,2037839.0
+2021-03-22,15.084888458251953,15.156606674194336,14.893637657165527,14.965356826782227,1005328.0
+2021-03-23,14.869731903076172,15.060981750488281,14.7741060256958,14.941450119018555,1725275.0
+2021-03-24,14.821919441223145,14.941450119018555,14.7741060256958,14.8458251953125,726320.0
+2021-03-25,14.8458251953125,15.013169288635254,14.798012733459473,14.941450119018555,700946.0
+2021-03-28,14.9175443649292,15.108795166015625,14.9175443649292,14.941450119018555,1112592.0
+2021-03-29,14.965356826782227,15.395670890808105,14.965356826782227,15.156606674194336,2884249.0
+2021-03-30,15.156606674194336,15.228325843811035,14.965356826782227,15.060981750488281,1052324.0
+2021-03-31,15.156606674194336,15.20442008972168,15.013169288635254,15.060981750488281,1139991.0
+2021-04-01,15.084888458251953,15.443483352661133,15.060981750488281,15.347858428955078,2642939.0
+2021-04-04,15.443483352661133,16.065048217773438,15.371764183044434,15.49129581451416,4766661.0
+2021-04-05,15.539109230041504,15.706453323364258,15.419576644897461,15.68254566192627,1392642.0
+2021-04-06,15.754264831542969,16.614892959594727,15.539109230041504,16.590986251831055,5876979.0
+2021-04-07,16.590986251831055,16.590986251831055,16.590986251831055,16.590986251831055,0.0
+2021-04-08,16.423641204833984,16.614892959594727,16.065048217773438,16.28020477294922,1920577.0
+2021-04-11,16.28020477294922,16.28020477294922,16.28020477294922,16.28020477294922,0.0
+2021-04-12,16.734424591064453,16.758331298828125,16.3519229888916,16.3519229888916,1199460.0
+2021-04-13,16.44754981994629,16.471454620361328,16.13676643371582,16.13676643371582,495686.0
+2021-04-14,16.017234802246094,16.758331298828125,15.921609878540039,16.256298065185547,1442327.0
+2021-04-15,16.30411148071289,16.543174743652344,16.017234802246094,16.495361328125,946101.0
+2021-04-18,16.614892959594727,16.734424591064453,16.399736404418945,16.543174743652344,1773248.0
+2021-04-19,16.6387996673584,16.68661117553711,16.256298065185547,16.495361328125,668501.0
+2021-04-20,16.519268035888672,18.1448974609375,16.44754981994629,18.1448974609375,6581704.0
+2021-04-21,18.69474220275879,19.22068214416504,18.264429092407227,18.88599395751953,17971535.0
+2021-04-22,18.88599395751953,18.88599395751953,18.264429092407227,18.264429092407227,4597141.0
+2021-04-25,18.36005401611328,20.081310272216797,18.049272537231445,20.081310272216797,10220116.0
+2021-04-26,20.057403564453125,21.85037612915039,19.674901962280273,20.129121780395508,23511084.0
+2021-04-27,20.129121780395508,20.750686645507812,19.722715377807617,20.105215072631836,10237083.0
+2021-04-28,20.105215072631836,20.36818504333496,19.746620178222656,19.746620178222656,7159966.0
+2021-04-29,19.722715377807617,19.79443359375,19.483652114868164,19.483652114868164,3337385.0
+2021-05-02,19.507558822631836,20.00959014892578,19.268495559692383,19.316307067871094,3925714.0
+2021-05-03,19.292400360107422,19.698808670043945,19.05333709716797,19.196775436401367,3340907.0
+2021-05-04,19.172868728637695,19.316307067871094,18.646930694580078,19.05333709716797,2523188.0
+2021-05-05,19.07724380493164,19.674901962280273,18.86208724975586,19.101150512695312,4176518.0
+2021-05-06,19.125057220458984,19.913965225219727,19.101150512695312,19.531463623046875,5843538.0
+2021-05-09,19.60318374633789,19.866153717041016,19.340213775634766,19.41193389892578,3087647.0
+2021-05-10,19.41193389892578,19.555370330810547,19.172868728637695,19.364120483398438,2205719.0
+2021-05-17,19.364120483398438,19.698808670043945,19.101150512695312,19.388025283813477,3596101.0
+2021-05-18,19.483652114868164,19.57927703857422,19.268495559692383,19.292400360107422,1651889.0
+2021-05-19,19.364120483398438,19.459745407104492,19.101150512695312,19.125057220458984,2115515.0
+2021-05-20,19.125057220458984,19.125057220458984,18.933805465698242,18.981618881225586,1428659.0
+2021-05-23,18.981618881225586,18.981618881225586,18.646930694580078,18.766462326049805,1609900.0
+2021-05-24,18.69474220275879,19.43583869934082,18.623023986816406,18.957712173461914,3529223.0
+2021-05-25,19.172868728637695,19.459745407104492,18.981618881225586,19.005525588989258,3008377.0
+2021-05-26,19.005525588989258,19.316307067871094,19.005525588989258,19.196775436401367,1789359.0
+2021-05-27,19.316307067871094,19.388025283813477,19.196775436401367,19.292400360107422,1895956.0
+2021-05-30,19.316307067871094,19.698808670043945,19.148963928222656,19.60318374633789,5341407.0
+2021-05-31,19.6509952545166,19.6509952545166,19.41193389892578,19.41193389892578,2418619.0
+2021-06-01,19.531463623046875,19.555370330810547,19.07724380493164,19.125057220458984,2411732.0
+2021-06-02,19.125057220458984,19.531463623046875,19.05333709716797,19.22068214416504,2043543.0
+2021-06-03,19.172868728637695,19.459745407104492,19.125057220458984,19.24458885192871,1975101.0
+2021-06-06,19.172868728637695,19.531463623046875,19.148963928222656,19.196775436401367,2823322.0
+2021-06-07,19.316307067871094,19.483652114868164,19.196775436401367,19.24458885192871,2282841.0
+2021-06-08,19.196775436401367,19.96177864074707,18.766462326049805,19.364120483398438,13848910.0
+2021-06-09,19.41193389892578,19.722715377807617,19.268495559692383,19.316307067871094,6089908.0
+2021-06-10,19.340213775634766,19.388025283813477,19.125057220458984,19.196775436401367,2072537.0
+2021-06-13,19.196775436401367,19.627090454101562,19.148963928222656,19.268495559692383,7105856.0
+2021-06-14,19.196775436401367,19.292400360107422,18.646930694580078,19.101150512695312,4915145.0
+2021-06-15,19.125057220458984,19.172868728637695,18.838180541992188,18.933805465698242,1589382.0
+2021-06-16,18.88599395751953,18.933805465698242,18.69474220275879,18.88599395751953,789121.0
+2021-06-17,18.88599395751953,19.24458885192871,18.86208724975586,19.029430389404297,4123047.0
+2021-06-20,19.029430389404297,19.627090454101562,18.933805465698242,19.316307067871094,14337268.0
+2021-06-21,19.41193389892578,20.17693519592285,19.364120483398438,19.698808670043945,17547743.0
+2021-06-22,19.913965225219727,19.9378719329834,19.6509952545166,19.84224510192871,6510782.0
+2021-06-23,19.890058517456055,19.9378719329834,19.60318374633789,19.674901962280273,5566483.0
+2021-06-24,19.674901962280273,19.746620178222656,19.41193389892578,19.41193389892578,5091801.0
+2021-06-27,19.41193389892578,19.41193389892578,19.41193389892578,19.41193389892578,0.0
+2021-06-28,19.388025283813477,19.698808670043945,19.316307067871094,19.459745407104492,3847942.0
+2021-06-29,19.459745407104492,19.531463623046875,19.24458885192871,19.24458885192871,2393134.0
+2021-06-30,19.22068214416504,19.364120483398438,19.172868728637695,19.24458885192871,1970271.0
+2021-07-01,19.24458885192871,19.60318374633789,19.22068214416504,19.483652114868164,3679139.0
+2021-07-04,19.57927703857422,19.60318374633789,19.125057220458984,19.148963928222656,2309493.0
+2021-07-05,19.196775436401367,19.24458885192871,19.07724380493164,19.148963928222656,1675640.0
+2021-07-06,19.101150512695312,19.316307067871094,19.101150512695312,19.24458885192871,1360725.0
+2021-07-07,19.196775436401367,19.24458885192871,19.07724380493164,19.07724380493164,1193155.0
+2021-07-08,18.981618881225586,19.125057220458984,18.838180541992188,18.86208724975586,1368575.0
+2021-07-11,18.933805465698242,18.981618881225586,18.50349235534668,18.52739906311035,1568074.0
+2021-07-12,18.407867431640625,18.575210571289062,17.97755241394043,18.575210571289062,1782777.0
+2021-07-13,18.81427574157715,19.172868728637695,18.67083740234375,18.742555618286133,3059172.0
+2021-07-14,18.88599395751953,18.88599395751953,18.551305770874023,18.69474220275879,910363.0
+2021-07-15,18.790367126464844,18.790367126464844,18.623023986816406,18.623023986816406,628829.0
+2021-07-25,18.623023986816406,18.838180541992188,18.575210571289062,18.790367126464844,821366.0
+2021-07-26,18.838180541992188,18.838180541992188,18.646930694580078,18.67083740234375,505349.0
+2021-07-27,18.69474220275879,18.933805465698242,18.646930694580078,18.742555618286133,761474.0
+2021-07-28,18.742555618286133,18.88599395751953,18.69474220275879,18.766462326049805,458393.0
+2021-07-29,18.790367126464844,18.838180541992188,18.69474220275879,18.742555618286133,558640.0
+2021-08-01,18.766462326049805,18.838180541992188,18.766462326049805,18.766462326049805,680660.0
+2021-08-02,18.86208724975586,19.005525588989258,18.742555618286133,18.790367126464844,1671886.0
+2021-08-03,18.838180541992188,19.364120483398438,18.838180541992188,19.05333709716797,6728178.0
+2021-08-04,18.742555618286133,18.838180541992188,18.45568084716797,18.50349235534668,3494356.0
+2021-08-05,18.407867431640625,18.431772232055664,18.192710876464844,18.36005401611328,931027.0
+2021-08-08,18.383960723876953,18.45568084716797,18.33614730834961,18.36005401611328,608362.0
+2021-08-09,18.36005401611328,18.36005401611328,18.168804168701172,18.216617584228516,693532.0
+2021-08-10,18.216617584228516,18.407867431640625,18.168804168701172,18.168804168701172,545380.0
+2021-08-11,18.216617584228516,18.383960723876953,18.216617584228516,18.216617584228516,484547.0
+2021-08-12,18.2883358001709,18.31224250793457,17.78630256652832,17.83411407470703,1004357.0
+2021-08-15,17.83411407470703,18.1448974609375,17.810209274291992,17.95364761352539,444003.0
+2021-08-16,17.95364761352539,18.025365829467773,17.714584350585938,17.738489151000977,422685.0
+2021-08-17,17.738489151000977,17.78630256652832,17.57114601135254,17.666770935058594,452633.0
+2021-08-18,17.690677642822266,17.690677642822266,17.523332595825195,17.523332595825195,446022.0
+2021-08-19,17.451614379882812,17.451614379882812,16.973487854003906,17.164737701416016,1503418.0
+2021-08-22,17.164737701416016,17.284269332885742,16.973487854003906,17.06911277770996,469654.0
+2021-08-23,17.093019485473633,17.308176040649414,17.021299362182617,17.021299362182617,562930.0
+2021-08-24,17.04520606994629,17.858022689819336,16.997394561767578,17.499427795410156,1678779.0
+2021-08-25,17.642864227294922,17.666770935058594,17.021299362182617,17.21255111694336,1065329.0
+2021-08-26,17.23645782470703,17.308176040649414,17.06911277770996,17.260364532470703,337015.0
+2021-08-29,17.284269332885742,17.332082748413086,17.21255111694336,17.308176040649414,365062.0
+2021-08-30,17.355989456176758,17.881927490234375,17.355989456176758,17.881927490234375,1689975.0
+2021-08-31,17.881927490234375,17.92974090576172,17.714584350585938,17.738489151000977,1175293.0
+2021-09-01,17.83411407470703,18.073179244995117,17.83411407470703,17.92974090576172,989200.0
+2021-09-02,17.92974090576172,18.407867431640625,17.881927490234375,18.168804168701172,2013866.0
+2021-09-05,18.216617584228516,18.2883358001709,18.09708595275879,18.1448974609375,737463.0
+2021-09-06,18.168804168701172,18.168804168701172,18.049272537231445,18.09708595275879,628609.0
+2021-09-07,18.216617584228516,18.2883358001709,18.120990753173828,18.192710876464844,963075.0
+2021-09-08,18.168804168701172,18.192710876464844,18.0014591217041,18.025365829467773,400191.0
+2021-09-09,18.1448974609375,18.407867431640625,18.1448974609375,18.192710876464844,2886031.0
+2021-09-12,18.216617584228516,18.31224250793457,18.073179244995117,18.120990753173828,926995.0
+2021-09-13,18.120990753173828,18.168804168701172,18.049272537231445,18.073179244995117,561949.0
+2021-09-14,19.101150512695312,19.268495559692383,18.599117279052734,18.623023986816406,7630770.0
+2021-09-15,18.623023986816406,18.67083740234375,18.168804168701172,18.264429092407227,2120642.0
+2021-09-16,18.264429092407227,18.383960723876953,18.120990753173828,18.120990753173828,976858.0
+2021-09-19,18.168804168701172,18.31224250793457,18.073179244995117,18.216617584228516,861598.0
+2021-09-20,18.168804168701172,18.192710876464844,17.92974090576172,18.0014591217041,807757.0
+2021-09-21,17.905834197998047,18.049272537231445,17.738489151000977,17.97755241394043,476139.0
+2021-09-22,18.0014591217041,18.073179244995117,17.810209274291992,17.810209274291992,389532.0
+2021-09-26,17.76239585876465,17.905834197998047,17.642864227294922,17.738489151000977,772391.0
+2021-09-27,17.738489151000977,17.738489151000977,17.499427795410156,17.523332595825195,664073.0
+2021-09-28,17.523332595825195,17.59505271911621,17.355989456176758,17.451614379882812,597314.0
+2021-09-29,17.4038028717041,17.4038028717041,17.188644409179688,17.308176040649414,915496.0
+2021-09-30,17.308176040649414,17.475521087646484,17.284269332885742,17.451614379882812,461080.0
+2021-10-03,17.499427795410156,17.59505271911621,17.42770767211914,17.451614379882812,462720.0
+2021-10-04,17.59505271911621,17.59505271911621,17.23645782470703,17.260364532470703,419757.0
+2021-10-05,17.21255111694336,17.332082748413086,17.21255111694336,17.23645782470703,476292.0
+2021-10-06,17.23645782470703,17.23645782470703,17.06911277770996,17.188644409179688,420905.0
+2021-10-07,17.188644409179688,17.355989456176758,17.164737701416016,17.23645782470703,607655.0
+2021-10-10,17.21255111694336,17.308176040649414,16.734424591064453,16.782236099243164,959371.0
+2021-10-11,16.782236099243164,16.782236099243164,16.782236099243164,16.782236099243164,0.0
+2021-10-12,16.519268035888672,16.543174743652344,16.11285972595215,16.256298065185547,386517.0
+2021-10-13,16.256298065185547,17.04520606994629,16.184579849243164,16.782236099243164,1537001.0
+2021-10-14,16.782236099243164,16.901769638061523,16.734424591064453,16.782236099243164,504862.0
+2021-10-17,16.80614471435547,16.949581146240234,16.80614471435547,16.901769638061523,567391.0
+2021-10-18,16.949581146240234,17.140832901000977,16.925674438476562,17.140832901000977,688192.0
+2021-10-19,17.164737701416016,17.260364532470703,16.901769638061523,16.925674438476562,854083.0
+2021-10-20,16.925674438476562,16.973487854003906,16.208486557006836,16.85395622253418,385017.0
+2021-10-21,16.949581146240234,16.949581146240234,16.256298065185547,16.71051788330078,462561.0
+2021-10-24,16.85395622253418,17.284269332885742,16.85395622253418,17.04520606994629,1228327.0
+2021-10-25,16.973487854003906,17.188644409179688,16.973487854003906,17.04520606994629,311852.0
+2021-10-26,17.06911277770996,17.523332595825195,17.06911277770996,17.379894256591797,1636981.0
+2021-10-27,17.475521087646484,17.475521087646484,16.949581146240234,16.973487854003906,888681.0
+2021-10-28,16.925674438476562,16.973487854003906,16.734424591064453,16.973487854003906,333085.0
+2021-10-31,16.901769638061523,16.973487854003906,16.734424591064453,16.782236099243164,465408.0
+2021-11-01,16.830049514770508,16.87786293029785,16.758331298828125,16.758331298828125,293355.0
+2021-11-02,16.734424591064453,16.85395622253418,16.567079544067383,16.71051788330078,270357.0
+2021-11-03,16.71051788330078,16.71051788330078,16.184579849243164,16.208486557006836,945864.0
+2021-11-04,16.256298065185547,16.68661117553711,16.256298065185547,16.614892959594727,1230973.0
+2021-11-07,16.782236099243164,17.260364532470703,16.782236099243164,17.093019485473633,3454094.0
+2021-11-08,17.093019485473633,17.116926193237305,16.471454620361328,16.68661117553711,911769.0
+2021-11-09,16.68661117553711,16.68661117553711,16.28020477294922,16.28020477294922,544307.0
+2021-11-10,16.28020477294922,16.28020477294922,15.969422340393066,16.08895492553711,462467.0
+2021-11-11,16.08895492553711,16.13676643371582,15.897703170776367,15.897703170776367,683706.0
+2021-11-14,15.897703170776367,16.041141510009766,15.897703170776367,15.945515632629395,438425.0
+2021-11-15,15.897703170776367,16.160673141479492,15.897703170776367,16.065048217773438,789314.0
+2021-11-16,16.065048217773438,16.232391357421875,15.825984001159668,16.232391357421875,1140129.0
+2021-11-17,16.3519229888916,16.68661117553711,16.32801628112793,16.495361328125,1463274.0
+2021-11-18,16.495361328125,16.495361328125,16.495361328125,16.495361328125,0.0
+2021-11-21,16.11285972595215,16.11285972595215,15.77817153930664,15.825984001159668,701770.0
+2021-11-22,15.825984001159668,15.897703170776367,15.539109230041504,15.586920738220215,478676.0
+2021-11-23,15.49129581451416,15.802078247070312,15.323951721191406,15.658639907836914,722714.0
+2021-11-24,15.754264831542969,15.825984001159668,15.634734153747559,15.730359077453613,543002.0
+2021-11-25,15.730359077453613,16.041141510009766,15.730359077453613,15.77817153930664,971619.0
+2021-11-28,15.77817153930664,15.77817153930664,15.77817153930664,15.77817153930664,0.0
+2021-11-29,14.606761932373047,14.750200271606445,14.20035457611084,14.391605377197266,642491.0
+2021-11-30,14.343791961669922,14.821919441223145,14.248167037963867,14.415511131286621,1940624.0
+2021-12-01,14.535042762756348,14.750200271606445,14.367698669433594,14.391605377197266,949263.0
+2021-12-02,14.391605377197266,14.65457534790039,14.391605377197266,14.48723030090332,605143.0
+2021-12-05,14.702386856079102,14.9175443649292,14.582856178283691,14.869731903076172,1232776.0
+2021-12-06,14.965356826782227,15.180514335632324,14.798012733459473,15.084888458251953,1128760.0
+2021-12-07,15.108795166015625,15.347858428955078,15.108795166015625,15.300045013427734,859971.0
+2021-12-08,15.515201568603516,15.539109230041504,15.156606674194336,15.20442008972168,947634.0
+2021-12-09,15.156606674194336,15.228325843811035,14.965356826782227,15.013169288635254,417809.0
+2021-12-12,15.108795166015625,15.347858428955078,15.060981750488281,15.228325843811035,799081.0
+2021-12-13,15.300045013427734,15.658639907836914,15.276139259338379,15.395670890808105,1057197.0
+2021-12-14,15.371764183044434,15.586920738220215,15.347858428955078,15.467390060424805,592519.0
+2021-12-15,15.419576644897461,15.754264831542969,15.419576644897461,15.658639907836914,756486.0
+2021-12-16,15.706453323364258,15.77817153930664,15.419576644897461,15.419576644897461,873013.0
+2021-12-19,15.252232551574707,15.395670890808105,15.108795166015625,15.180514335632324,644806.0
+2021-12-20,15.13270092010498,15.443483352661133,15.013169288635254,15.395670890808105,1274825.0
+2021-12-21,15.395670890808105,15.467390060424805,15.300045013427734,15.347858428955078,657365.0
+2021-12-22,15.371764183044434,15.395670890808105,15.060981750488281,15.060981750488281,577796.0
+2021-12-23,15.060981750488281,15.156606674194336,14.869731903076172,14.9175443649292,594300.0
+2021-12-26,14.989262580871582,15.013169288635254,14.726293563842773,14.821919441223145,557457.0
+2021-12-27,14.798012733459473,15.037075996398926,14.7741060256958,14.9175443649292,418046.0
+2021-12-28,15.013169288635254,15.060981750488281,14.941450119018555,15.013169288635254,243749.0
+2021-12-29,15.013169288635254,15.013169288635254,14.535042762756348,14.630667686462402,992352.0
+2021-12-30,14.630667686462402,14.65457534790039,14.463323593139648,14.511137008666992,727173.0
+2022-01-02,14.48723030090332,15.20442008972168,14.48723030090332,15.20442008972168,859126.0
+2022-01-03,15.20442008972168,15.371764183044434,14.941450119018555,14.965356826782227,1085374.0
+2022-01-04,15.156606674194336,15.371764183044434,14.9175443649292,15.20442008972168,709385.0
+2022-01-05,15.276139259338379,15.443483352661133,15.276139259338379,15.395670890808105,784476.0
+2022-01-06,15.443483352661133,15.467390060424805,15.252232551574707,15.395670890808105,406423.0
+2022-01-09,15.49129581451416,15.49129581451416,15.300045013427734,15.371764183044434,376569.0
+2022-01-10,15.371764183044434,15.539109230041504,15.276139259338379,15.467390060424805,1090945.0
+2022-01-11,15.467390060424805,15.467390060424805,15.276139259338379,15.395670890808105,530936.0
+2022-01-12,15.347858428955078,15.634734153747559,15.323951721191406,15.56301498413086,767637.0
+2022-01-13,15.706453323364258,15.730359077453613,15.539109230041504,15.539109230041504,548610.0
+2022-01-16,15.56301498413086,15.658639907836914,15.443483352661133,15.515201568603516,646029.0
+2022-01-17,15.515201568603516,15.658639907836914,15.443483352661133,15.539109230041504,535268.0
+2022-01-18,15.586920738220215,15.969422340393066,15.586920738220215,15.921609878540039,2518708.0
+2022-01-19,15.945515632629395,16.13676643371582,15.897703170776367,15.969422340393066,1556027.0
+2022-01-20,15.969422340393066,15.993329048156738,15.77817153930664,15.921609878540039,562439.0
+2022-01-23,15.873797416687012,15.873797416687012,15.539109230041504,15.539109230041504,411416.0
+2022-01-24,15.539109230041504,15.706453323364258,15.419576644897461,15.515201568603516,315159.0
+2022-01-25,15.539109230041504,15.658639907836914,15.371764183044434,15.586920738220215,376940.0
+2022-01-26,15.586920738220215,15.586920738220215,15.586920738220215,15.586920738220215,0.0
+2022-01-27,15.586920738220215,15.586920738220215,15.586920738220215,15.586920738220215,0.0
+2022-01-30,15.68254566192627,15.77817153930664,15.68254566192627,15.754264831542969,317181.0
+2022-01-31,15.754264831542969,15.84989070892334,15.706453323364258,15.77817153930664,430287.0
+2022-02-01,15.77817153930664,15.77817153930664,15.586920738220215,15.634734153747559,312210.0
+2022-02-02,15.68254566192627,15.730359077453613,15.586920738220215,15.610827445983887,290276.0
+2022-02-03,15.610827445983887,15.68254566192627,15.56301498413086,15.56301498413086,261420.0
+2022-02-06,15.56301498413086,15.730359077453613,15.539109230041504,15.586920738220215,156799.0
+2022-02-07,15.56301498413086,15.634734153747559,15.467390060424805,15.515201568603516,283353.0
+2022-02-08,15.539109230041504,15.658639907836914,15.515201568603516,15.539109230041504,273695.0
+2022-02-09,15.515201568603516,15.56301498413086,15.371764183044434,15.395670890808105,278627.0
+2022-02-10,15.371764183044434,15.515201568603516,15.371764183044434,15.371764183044434,153018.0
+2022-02-13,15.300045013427734,15.300045013427734,14.821919441223145,14.965356826782227,461495.0
+2022-02-14,14.821919441223145,15.180514335632324,14.65457534790039,15.180514335632324,345711.0
+2022-02-15,15.108795166015625,15.180514335632324,14.821919441223145,15.013169288635254,1290495.0
+2022-02-16,15.060981750488281,15.13270092010498,14.965356826782227,15.037075996398926,834346.0
+2022-02-17,15.013169288635254,15.060981750488281,14.941450119018555,15.060981750488281,403023.0
+2022-02-20,15.037075996398926,15.037075996398926,14.821919441223145,14.821919441223145,511626.0
+2022-02-21,14.750200271606445,14.869731903076172,14.726293563842773,14.7741060256958,353283.0
+2022-02-23,14.630667686462402,14.821919441223145,14.606761932373047,14.678481101989746,287396.0
+2022-02-24,14.582856178283691,14.582856178283691,13.865666389465332,13.985198020935059,1089787.0
+2022-02-27,14.128636360168457,14.7741060256958,14.128636360168457,14.726293563842773,917050.0
+2022-02-28,14.750200271606445,14.798012733459473,14.606761932373047,14.726293563842773,235602.0
+2022-03-01,14.702386856079102,14.941450119018555,14.702386856079102,14.702386856079102,517842.0
+2022-03-02,14.65457534790039,14.726293563842773,14.415511131286621,14.439417839050293,355035.0
+2022-03-03,14.463323593139648,14.582856178283691,14.343791961669922,14.463323593139648,482529.0
+2022-03-06,14.582856178283691,14.630667686462402,14.511137008666992,14.535042762756348,324644.0
+2022-03-07,14.535042762756348,14.582856178283691,14.367698669433594,14.391605377197266,466085.0
+2022-03-08,14.343791961669922,14.439417839050293,14.295980453491211,14.319886207580566,357240.0
+2022-03-09,14.391605377197266,14.678481101989746,14.343791961669922,14.48723030090332,807926.0
+2022-03-10,14.463323593139648,14.678481101989746,14.463323593139648,14.606761932373047,652415.0
+2022-03-13,14.726293563842773,14.941450119018555,14.535042762756348,14.582856178283691,612714.0
+2022-03-14,14.48723030090332,14.48723030090332,14.319886207580566,14.343791961669922,538667.0
+2022-03-15,14.391605377197266,14.582856178283691,14.319886207580566,14.367698669433594,222639.0
+2022-03-16,14.415511131286621,14.535042762756348,14.415511131286621,14.415511131286621,257189.0
+2022-03-17,14.48723030090332,14.726293563842773,14.248167037963867,14.248167037963867,523020.0
+2022-03-20,14.439417839050293,14.48723030090332,14.248167037963867,14.48723030090332,680792.0
+2022-03-21,14.48723030090332,14.48723030090332,14.343791961669922,14.391605377197266,323868.0
+2022-03-22,14.391605377197266,14.48723030090332,14.319886207580566,14.463323593139648,339778.0
+2022-03-23,14.391605377197266,14.630667686462402,14.391605377197266,14.582856178283691,375191.0
+2022-03-24,14.606761932373047,14.606761932373047,14.415511131286621,14.463323593139648,240440.0
+2022-03-27,13.865666389465332,14.391605377197266,13.435352325439453,14.319886207580566,2142828.0
+2022-03-28,14.319886207580566,14.511137008666992,14.224261283874512,14.439417839050293,642001.0
+2022-03-29,14.511137008666992,14.630667686462402,14.367698669433594,14.606761932373047,680096.0
+2022-03-30,14.582856178283691,14.630667686462402,14.463323593139648,14.535042762756348,289956.0
+2022-03-31,14.48723030090332,14.48723030090332,14.367698669433594,14.48723030090332,336657.0
+2022-04-03,14.535042762756348,14.65457534790039,14.391605377197266,14.65457534790039,427694.0
+2022-04-04,14.65457534790039,14.65457534790039,14.65457534790039,14.65457534790039,0.0
+2022-04-05,14.989262580871582,15.347858428955078,14.965356826782227,15.108795166015625,1148016.0
+2022-04-06,15.300045013427734,16.614892959594727,15.156606674194336,16.614892959594727,35195050.0
+2022-04-07,16.973487854003906,17.97755241394043,16.471454620361328,16.901769638061523,13404429.0
+2022-04-10,17.188644409179688,17.188644409179688,16.160673141479492,16.30411148071289,3448868.0
+2022-04-11,16.256298065185547,16.256298065185547,15.634734153747559,15.84989070892334,2746541.0
+2022-04-12,16.208486557006836,16.973487854003906,16.065048217773438,16.32801628112793,5067253.0
+2022-04-13,16.567079544067383,16.567079544067383,15.945515632629395,16.065048217773438,1195917.0
+2022-04-14,16.065048217773438,16.519268035888672,15.945515632629395,16.519268035888672,1118687.0
+2022-04-17,16.519268035888672,16.87786293029785,16.375829696655273,16.519268035888672,1474379.0
+2022-04-18,16.590986251831055,16.590986251831055,16.30411148071289,16.32801628112793,641033.0
+2022-04-19,16.256298065185547,16.44754981994629,16.13676643371582,16.184579849243164,725582.0
+2022-04-20,16.184579849243164,16.184579849243164,16.017234802246094,16.11285972595215,389141.0
+2022-04-21,16.13676643371582,16.160673141479492,15.77817153930664,15.873797416687012,385025.0
+2022-04-24,15.68254566192627,15.68254566192627,15.156606674194336,15.156606674194336,771252.0
+2022-04-25,15.037075996398926,15.634734153747559,15.037075996398926,15.300045013427734,500930.0
+2022-04-26,15.252232551574707,15.634734153747559,15.252232551574707,15.252232551574707,419294.0
+2022-04-27,15.300045013427734,15.371764183044434,15.180514335632324,15.252232551574707,386412.0
+2022-04-28,15.156606674194336,15.515201568603516,15.156606674194336,15.347858428955078,573231.0
+2022-05-08,15.371764183044434,15.371764183044434,14.582856178283691,14.989262580871582,1235719.0
+2022-05-09,15.060981750488281,15.156606674194336,14.965356826782227,15.084888458251953,700212.0
+2022-05-10,14.965356826782227,14.965356826782227,14.821919441223145,14.8458251953125,427798.0
+2022-05-11,14.8458251953125,15.060981750488281,14.7741060256958,14.7741060256958,677423.0
+2022-05-12,14.8458251953125,14.8458251953125,14.295980453491211,14.439417839050293,760355.0
+2022-05-15,14.511137008666992,14.630667686462402,14.391605377197266,14.48723030090332,311789.0
+2022-05-16,14.48723030090332,14.702386856079102,14.343791961669922,14.367698669433594,452407.0
+2022-05-17,14.391605377197266,14.391605377197266,14.128636360168457,14.391605377197266,584730.0
+2022-05-18,14.391605377197266,14.391605377197266,14.391605377197266,14.391605377197266,0.0
+2022-05-19,14.343791961669922,14.415511131286621,14.224261283874512,14.295980453491211,576012.0
+2022-05-22,14.511137008666992,14.65457534790039,14.272072792053223,14.439417839050293,816568.0
+2022-05-23,14.535042762756348,14.582856178283691,14.176447868347168,14.248167037963867,378864.0
+2022-05-24,14.343791961669922,14.391605377197266,14.176447868347168,14.248167037963867,335442.0
+2022-05-25,14.343791961669922,14.678481101989746,14.20035457611084,14.535042762756348,866944.0
+2022-05-26,14.630667686462402,14.702386856079102,14.343791961669922,14.415511131286621,483796.0
+2022-05-29,15.276139259338379,15.419576644897461,14.821919441223145,14.8458251953125,2118389.0
+2022-05-30,14.7741060256958,15.084888458251953,14.702386856079102,14.8458251953125,1000639.0
+2022-05-31,14.821919441223145,14.869731903076172,14.726293563842773,14.750200271606445,478841.0
+2022-06-01,14.798012733459473,14.9175443649292,14.702386856079102,14.9175443649292,457023.0
+2022-06-02,14.9175443649292,14.9175443649292,14.726293563842773,14.750200271606445,481859.0
+2022-06-05,14.726293563842773,15.276139259338379,14.702386856079102,15.156606674194336,1274035.0
+2022-06-06,15.252232551574707,16.6387996673584,15.156606674194336,16.13676643371582,9077101.0
+2022-06-07,16.32801628112793,16.830049514770508,15.873797416687012,15.873797416687012,3775681.0
+2022-06-08,15.969422340393066,16.160673141479492,15.658639907836914,15.802078247070312,1082776.0
+2022-06-09,15.706453323364258,15.969422340393066,15.68254566192627,15.84989070892334,902453.0
+2022-06-12,15.84989070892334,16.590986251831055,15.539109230041504,15.539109230041504,3042450.0
+2022-06-13,15.539109230041504,15.897703170776367,15.300045013427734,15.323951721191406,1388804.0
+2022-06-14,15.300045013427734,15.300045013427734,14.343791961669922,15.037075996398926,990790.0
+2022-06-15,15.156606674194336,15.586920738220215,14.8458251953125,15.300045013427734,1096670.0
+2022-06-16,15.419576644897461,15.419576644897461,14.9175443649292,15.300045013427734,605090.0
+2022-06-19,14.893637657165527,15.371764183044434,14.821919441223145,15.300045013427734,1119743.0
+2022-06-20,15.323951721191406,15.921609878540039,15.252232551574707,15.539109230041504,1236574.0
+2022-06-21,15.68254566192627,15.825984001159668,15.395670890808105,15.49129581451416,914615.0
+2022-06-22,15.443483352661133,15.467390060424805,15.156606674194336,15.20442008972168,688713.0
+2022-06-23,15.108795166015625,15.300045013427734,14.7741060256958,15.060981750488281,472768.0
+2022-06-26,15.20442008972168,16.017234802246094,15.108795166015625,15.658639907836914,1283591.0
+2022-06-27,15.658639907836914,15.658639907836914,15.060981750488281,15.060981750488281,674541.0
+2022-06-28,15.084888458251953,15.371764183044434,15.060981750488281,15.20442008972168,402435.0
+2022-06-29,15.156606674194336,15.276139259338379,14.965356826782227,15.037075996398926,429060.0
+2022-06-30,15.037075996398926,15.20442008972168,14.9175443649292,15.037075996398926,223924.0
+2022-07-03,15.037075996398926,15.156606674194336,14.941450119018555,14.941450119018555,148556.0
+2022-07-04,14.8458251953125,14.941450119018555,14.582856178283691,14.606761932373047,307219.0
+2022-07-05,14.582856178283691,14.869731903076172,14.582856178283691,14.750200271606445,248678.0
+2022-07-06,14.726293563842773,14.7741060256958,14.582856178283691,14.726293563842773,139684.0
+2022-07-13,14.726293563842773,14.798012733459473,14.535042762756348,14.55894947052002,261349.0
+2022-07-14,14.55894947052002,14.55894947052002,13.961291313171387,14.104728698730469,451568.0
+2022-07-17,14.391605377197266,14.391605377197266,14.152542114257812,14.295980453491211,209151.0
+2022-07-18,14.272072792053223,14.48723030090332,14.104728698730469,14.343791961669922,388769.0
+2022-07-19,14.48723030090332,14.582856178283691,14.391605377197266,14.391605377197266,536353.0
+2022-07-20,14.439417839050293,14.678481101989746,14.391605377197266,14.55894947052002,740557.0
+2022-07-21,14.48723030090332,14.630667686462402,14.367698669433594,14.55894947052002,496826.0
+2022-07-24,14.582856178283691,14.965356826782227,14.535042762756348,14.869731903076172,931360.0
+2022-07-25,14.8458251953125,14.893637657165527,14.582856178283691,14.582856178283691,568548.0
+2022-07-26,14.582856178283691,14.65457534790039,14.367698669433594,14.367698669433594,448667.0
+2022-07-27,14.415511131286621,14.463323593139648,14.176447868347168,14.224261283874512,526164.0
+2022-07-28,14.319886207580566,14.511137008666992,14.272072792053223,14.391605377197266,617123.0
+2022-07-31,14.439417839050293,15.060981750488281,14.439417839050293,15.060981750488281,1866466.0
+2022-08-01,15.156606674194336,15.156606674194336,14.941450119018555,15.060981750488281,1323359.0
+2022-08-02,14.965356826782227,15.252232551574707,14.798012733459473,15.108795166015625,1305686.0
+2022-08-03,15.013169288635254,15.108795166015625,14.893637657165527,14.965356826782227,748693.0
+2022-08-04,15.084888458251953,15.20442008972168,14.965356826782227,15.156606674194336,787494.0
+2022-08-07,15.156606674194336,15.395670890808105,15.108795166015625,15.252232551574707,982938.0
+2022-08-08,15.156606674194336,15.276139259338379,14.989262580871582,14.989262580871582,544077.0
+2022-08-09,14.989262580871582,15.108795166015625,14.821919441223145,14.965356826782227,651838.0
+2022-08-10,14.965356826782227,14.989262580871582,14.821919441223145,14.941450119018555,580863.0
+2022-08-11,14.965356826782227,15.228325843811035,14.965356826782227,15.20442008972168,725216.0
+2022-08-14,15.419576644897461,15.467390060424805,15.156606674194336,15.20442008972168,1749664.0
+2022-08-15,15.156606674194336,15.20442008972168,15.060981750488281,15.13270092010498,561115.0
+2022-08-16,15.156606674194336,15.156606674194336,15.037075996398926,15.060981750488281,469388.0
+2022-08-17,15.037075996398926,15.323951721191406,15.013169288635254,15.228325843811035,1437571.0
+2022-08-18,15.347858428955078,15.586920738220215,15.108795166015625,15.228325843811035,2301805.0
+2022-08-21,15.252232551574707,15.276139259338379,15.013169288635254,15.060981750488281,464395.0
+2022-08-22,15.108795166015625,15.156606674194336,15.013169288635254,15.013169288635254,388215.0
+2022-08-23,14.989262580871582,15.180514335632324,14.630667686462402,14.630667686462402,431912.0
+2022-08-24,14.630667686462402,14.821919441223145,14.439417839050293,14.821919441223145,394970.0
+2022-08-25,14.821919441223145,14.941450119018555,14.726293563842773,14.726293563842773,235851.0
+2022-08-28,14.726293563842773,14.869731903076172,14.65457534790039,14.8458251953125,335151.0
+2022-08-29,14.8458251953125,15.037075996398926,14.8458251953125,14.9175443649292,506585.0
+2022-08-30,14.989262580871582,15.13270092010498,14.869731903076172,14.941450119018555,333505.0
+2022-08-31,14.869731903076172,14.941450119018555,14.65457534790039,14.726293563842773,313866.0
+2022-09-01,14.678481101989746,14.750200271606445,14.535042762756348,14.55894947052002,278528.0
+2022-09-04,14.606761932373047,14.678481101989746,14.463323593139648,14.630667686462402,460677.0
+2022-09-05,14.630667686462402,14.941450119018555,14.535042762756348,14.9175443649292,1373730.0
+2022-09-06,14.941450119018555,15.443483352661133,14.726293563842773,14.726293563842773,3633342.0
+2022-09-07,14.582856178283691,14.798012733459473,14.20035457611084,14.20035457611084,1091215.0
+2022-09-08,14.295980453491211,14.391605377197266,14.080822944641113,14.248167037963867,864076.0
+2022-09-11,14.343791961669922,14.463323593139648,14.295980453491211,14.319886207580566,938962.0
+2022-09-12,14.343791961669922,14.463323593139648,14.295980453491211,14.367698669433594,354029.0
+2022-09-13,14.343791961669922,14.439417839050293,14.248167037963867,14.319886207580566,572915.0
+2022-09-14,14.056917190551758,14.152542114257812,13.889572143554688,14.009103775024414,460924.0
+2022-09-15,14.080822944641113,14.104728698730469,13.626603126525879,13.626603126525879,431526.0
+2022-09-18,13.698322296142578,13.698322296142578,13.076757431030273,13.220194816589355,669291.0
+2022-09-19,13.1962890625,13.1962890625,12.957225799560547,13.052850723266602,476037.0
+2022-09-20,13.1962890625,13.2680082321167,12.933319091796875,12.957225799560547,505891.0
+2022-09-21,13.005038261413574,13.005038261413574,12.90941333770752,12.90941333770752,296107.0
+2022-09-25,12.47909927368164,12.574725151062012,12.144411087036133,12.19222354888916,478022.0
+2022-09-26,12.359567642211914,12.526911735534668,11.943597793579102,11.977066993713379,827565.0
+2022-09-27,12.216130256652832,12.216130256652832,11.953160285949707,12.120505332946777,1131744.0
+2022-09-28,12.19222354888916,12.287849426269531,12.120505332946777,12.263941764831543,934267.0
+2022-09-29,12.311755180358887,12.526911735534668,12.287849426269531,12.311755180358887,1250920.0
+2022-10-02,12.311755180358887,12.670350074768066,12.19222354888916,12.646444320678711,1393664.0
+2022-10-03,12.765974998474121,12.885506629943848,12.670350074768066,12.718162536621094,1137709.0
+2022-10-04,12.718162536621094,12.718162536621094,12.718162536621094,12.718162536621094,0.0
+2022-10-05,13.028944969177246,13.028944969177246,12.718162536621094,12.742069244384766,821157.0
+2022-10-06,12.813788414001465,12.885506629943848,12.694255828857422,12.83769416809082,407408.0
+2022-10-09,12.670350074768066,12.718162536621094,12.47909927368164,12.574725151062012,337364.0
+2022-10-10,12.455192565917969,12.598630905151367,12.383474349975586,12.47909927368164,302074.0
+2022-10-11,12.455192565917969,12.574725151062012,12.383474349975586,12.526911735534668,323410.0
+2022-10-12,12.574725151062012,12.622536659240723,12.455192565917969,12.574725151062012,547012.0
+2022-10-13,12.526911735534668,12.55081844329834,12.407380104064941,12.431286811828613,437574.0
+2022-10-16,12.431286811828613,12.526911735534668,12.335660934448242,12.383474349975586,432682.0
+2022-10-17,12.431286811828613,12.503005981445312,12.431286811828613,12.431286811828613,404083.0
+2022-10-18,12.47909927368164,12.646444320678711,12.47909927368164,12.598630905151367,644120.0
+2022-10-19,12.646444320678711,12.742069244384766,12.526911735534668,12.55081844329834,817503.0
+2022-10-20,12.55081844329834,12.694255828857422,12.47909927368164,12.574725151062012,526990.0
+2022-10-23,12.885506629943848,13.076757431030273,12.646444320678711,12.646444320678711,2057434.0
+2022-10-24,12.646444320678711,12.861600875854492,12.646444320678711,12.765974998474121,667750.0
+2022-10-25,12.765974998474121,12.83769416809082,12.47909927368164,12.503005981445312,648594.0
+2022-10-26,12.574725151062012,12.622536659240723,12.455192565917969,12.55081844329834,590134.0
+2022-10-27,12.55081844329834,12.598630905151367,12.383474349975586,12.431286811828613,226105.0
+2022-10-30,12.526911735534668,12.55081844329834,12.383474349975586,12.383474349975586,308023.0
+2022-10-31,12.383474349975586,12.383474349975586,12.383474349975586,12.383474349975586,0.0
+2022-11-01,12.55081844329834,12.55081844329834,12.311755180358887,12.335660934448242,501089.0
+2022-11-02,12.263941764831543,12.359567642211914,12.144411087036133,12.263941764831543,288015.0
+2022-11-03,12.287849426269531,12.407380104064941,12.19222354888916,12.287849426269531,512142.0
+2022-11-06,12.47909927368164,12.47909927368164,12.335660934448242,12.383474349975586,511220.0
+2022-11-07,12.383474349975586,12.407380104064941,12.19222354888916,12.240036010742188,296984.0
+2022-11-08,12.216130256652832,12.287849426269531,12.144411087036133,12.240036010742188,328321.0
+2022-11-09,12.263941764831543,12.383474349975586,12.000972747802734,12.000972747802734,456565.0
+2022-11-10,11.977066993713379,12.000972747802734,11.714097023010254,11.82884693145752,327283.0
+2022-11-13,11.953160285949707,12.072691917419434,11.80016040802002,11.953160285949707,338224.0
+2022-11-14,12.048786163330078,12.120505332946777,11.876660346984863,11.876660346984863,381047.0
+2022-11-15,11.895785331726074,11.92447280883789,11.714097023010254,11.714097023010254,320168.0
+2022-11-16,11.714097023010254,11.723660469055176,11.570658683776855,11.6184720993042,481634.0
+2022-11-17,11.580222129821777,11.761910438537598,11.570658683776855,11.733222007751465,353799.0
+2022-11-20,11.809721946716309,11.857535362243652,11.742785453796387,11.742785453796387,179902.0
+2022-11-21,11.714097023010254,11.714097023010254,11.45590877532959,11.465471267700195,270137.0
+2022-11-22,11.436783790588379,11.494158744812012,11.427221298217773,11.436783790588379,242115.0
+2022-11-24,11.446346282958984,11.446346282958984,11.255096435546875,11.302907943725586,167963.0
+2022-11-27,11.235971450805664,11.235971450805664,11.092533111572266,11.092533111572266,190648.0
+2022-11-28,10.996907234191895,11.18815803527832,10.996907234191895,11.178594589233398,217852.0
+2022-11-29,11.216846466064453,11.312471389770508,11.121219635009766,11.140344619750977,176137.0
+2022-11-30,11.140344619750977,11.216846466064453,11.121219635009766,11.197720527648926,135139.0
+2022-12-01,11.255096435546875,11.36984634399414,11.18815803527832,11.302907943725586,273159.0
+2022-12-04,11.283782958984375,11.293346405029297,11.073408126831055,11.082969665527344,242730.0
+2022-12-05,11.092533111572266,11.092533111572266,10.929969787597656,10.977782249450684,214269.0
+2022-12-06,10.949094772338867,11.035158157348633,10.824782371520996,10.882157325744629,383919.0
+2022-12-07,10.872594833374023,10.891719818115234,10.470968246459961,10.470968246459961,681476.0
+2022-12-08,10.480530738830566,10.604844093322754,10.423155784606934,10.547469139099121,437292.0
+2022-12-11,10.52834415435791,10.52834415435791,9.801590919494629,9.992841720581055,487676.0
+2022-12-12,9.81115436553955,9.897216796875,9.371277809143066,9.438215255737305,1399619.0
+2022-12-13,9.705965995788574,9.753779411315918,9.562527656555176,9.667716026306152,456900.0
+2022-12-14,9.686841011047363,9.858966827392578,9.686841011047363,9.705965995788574,322180.0
+2022-12-15,9.725090980529785,9.763340950012207,9.62946605682373,9.734654426574707,273576.0
+2022-12-18,9.858966827392578,9.964154243469238,9.81115436553955,9.906779289245605,775349.0
+2022-12-19,9.964154243469238,10.07890510559082,9.878091812133789,9.973716735839844,495766.0
+2022-12-20,9.858966827392578,9.98327922821045,9.753779411315918,9.98327922821045,304350.0
+2022-12-21,10.040655136108398,10.069341659545898,9.98327922821045,10.040655136108398,194387.0
+2022-12-22,10.117155075073242,10.184091567993164,10.040655136108398,10.040655136108398,489678.0
+2022-12-25,10.126716613769531,10.126716613769531,9.897216796875,9.897216796875,172644.0
+2022-12-26,9.830279350280762,9.887654304504395,9.79202938079834,9.79202938079834,179281.0
+2022-12-27,9.715529441833496,9.897216796875,9.715529441833496,9.79202938079834,280542.0
+2022-12-28,9.79202938079834,9.83984088897705,9.763340950012207,9.772904396057129,218435.0
+2022-12-29,9.878091812133789,9.878091812133789,9.763340950012207,9.763340950012207,234906.0
+2023-01-01,9.801590919494629,9.878091812133789,9.772904396057129,9.878091812133789,268129.0
+2023-01-02,9.906779289245605,10.05978012084961,9.887654304504395,10.031091690063477,470917.0
+2023-01-03,10.031091690063477,10.031091690063477,10.031091690063477,10.031091690063477,0.0
+2023-01-04,10.231904983520508,10.566594123840332,10.222343444824219,10.470968246459961,1226830.0
+2023-01-05,10.470968246459961,10.863032341003418,10.298843383789062,10.863032341003418,1189953.0
+2023-01-08,10.863032341003418,10.977782249450684,10.776968955993652,10.796093940734863,474882.0
+2023-01-09,10.776968955993652,10.853468894958496,10.767407417297363,10.843907356262207,239580.0
+2023-01-10,10.843907356262207,11.092533111572266,10.796093940734863,11.092533111572266,648035.0
+2023-01-11,11.121219635009766,11.18815803527832,10.996907234191895,11.044719696044922,385623.0
+2023-01-12,10.996907234191895,11.082969665527344,10.996907234191895,11.054283142089844,237803.0
+2023-01-15,11.054283142089844,11.054283142089844,11.054283142089844,11.054283142089844,0.0
+2023-01-16,10.92040729522705,10.987344741821289,10.90128231048584,10.977782249450684,179071.0
+2023-01-17,10.90128231048584,10.949094772338867,10.891719818115234,10.891719818115234,125527.0
+2023-01-18,10.90128231048584,10.949094772338867,10.891719818115234,10.891719818115234,125527.0
+2023-01-19,10.949094772338867,10.987344741821289,10.90128231048584,10.987344741821289,91026.0
+2023-01-22,10.987344741821289,10.987344741821289,10.987344741821289,10.987344741821289,0.0
+2023-01-23,10.958657264709473,10.996907234191895,10.929969787597656,10.987344741821289,167179.0
+2023-01-24,10.996907234191895,10.996907234191895,10.949094772338867,10.968219757080078,130291.0
+2023-01-25,10.939532279968262,10.949094772338867,10.929969787597656,10.949094772338867,137363.0
+2023-01-26,10.939532279968262,11.073408126831055,10.939532279968262,10.977782249450684,289383.0
+2023-01-29,11.073408126831055,11.073408126831055,10.968219757080078,10.968219757080078,175183.0
+2023-01-30,10.939532279968262,10.996907234191895,10.805657386779785,10.996907234191895,424199.0
+2023-01-31,10.996907234191895,11.379408836364746,10.996907234191895,11.111658096313477,1363296.0
+2023-02-01,11.245532989501953,11.302907943725586,11.092533111572266,11.111658096313477,289942.0
+2023-02-02,11.226408004760742,11.283782958984375,11.18815803527832,11.283782958984375,388491.0
+2023-02-05,11.274221420288086,11.589783668518066,11.235971450805664,11.551533699035645,1565073.0
+2023-02-06,11.494158744812012,11.551533699035645,11.331596374511719,11.388971328735352,359231.0
+2023-02-07,11.4750337600708,11.4750337600708,11.341157913208008,11.341157913208008,242764.0
+2023-02-08,11.302907943725586,11.417658805847168,11.302907943725586,11.408096313476562,191792.0
+2023-02-09,11.379408836364746,11.417658805847168,11.245532989501953,11.36984634399414,159723.0
+2023-02-12,11.36984634399414,11.36984634399414,11.36984634399414,11.36984634399414,0.0
+2023-02-13,11.6184720993042,11.6184720993042,11.446346282958984,11.503721237182617,526371.0
+2023-02-14,11.4750337600708,11.541972160339355,11.408096313476562,11.446346282958984,216421.0
+2023-02-15,11.379408836364746,11.503721237182617,11.379408836364746,11.388971328735352,116709.0
+2023-02-16,11.417658805847168,11.4750337600708,11.379408836364746,11.379408836364746,197728.0
+2023-02-19,11.570658683776855,11.656722068786621,11.4750337600708,11.570658683776855,551529.0
+2023-02-20,11.522846221923828,11.522846221923828,11.465471267700195,11.484596252441406,272158.0
+2023-02-21,11.35072135925293,11.494158744812012,11.35072135925293,11.4750337600708,219157.0
+2023-02-23,11.427221298217773,11.522846221923828,11.388971328735352,11.465471267700195,209455.0
+2023-02-26,11.4750337600708,11.484596252441406,11.45590877532959,11.4750337600708,469212.0
+2023-02-27,11.494158744812012,11.63759708404541,11.494158744812012,11.608908653259277,428192.0
+2023-02-28,11.580222129821777,11.608908653259277,11.465471267700195,11.4750337600708,348261.0
+2023-03-01,11.532408714294434,11.570658683776855,11.522846221923828,11.522846221923828,1830.0
+2023-03-02,11.541972160339355,11.723660469055176,11.513283729553223,11.714097023010254,2041.0
+2023-03-05,11.761910438537598,11.867097854614258,11.694972038269043,11.723660469055176,1476.0
+2023-03-06,11.723660469055176,11.723660469055176,11.723660469055176,11.723660469055176,0.0
+2023-03-07,11.723660469055176,11.723660469055176,11.723660469055176,11.723660469055176,0.0
+2023-03-08,11.522846221923828,11.714097023010254,11.484596252441406,11.541972160339355,1367.0
+2023-03-09,11.541972160339355,11.541972160339355,11.541972160339355,11.541972160339355,0.0
+2023-03-12,11.541972160339355,11.541972160339355,11.541972160339355,11.541972160339355,0.0
+2023-03-13,11.541972160339355,11.541972160339355,11.541972160339355,11.541972160339355,0.0
+2023-03-14,11.494158744812012,11.608908653259277,11.494158744812012,11.551533699035645,3886.0
+2023-03-15,12.287849426269531,12.574725151062012,12.024879455566406,12.287849426269531,1792.0
+2023-03-16,12.168316841125488,12.240036010742188,11.895785331726074,12.048786163330078,1723.0
+2023-03-19,12.048786163330078,12.048786163330078,12.048786163330078,12.048786163330078,0.0
+2023-03-20,12.359567642211914,12.646444320678711,12.216130256652832,12.287849426269531,1882.0
+2023-03-21,12.311755180358887,12.622536659240723,12.263941764831543,12.455192565917969,1418.0
+2023-03-22,12.455192565917969,12.574725151062012,12.383474349975586,12.455192565917969,2800.0
+2023-03-23,12.455192565917969,12.981131553649902,12.455192565917969,12.90941333770752,2091.0
+2023-03-26,12.90941333770752,12.90941333770752,12.90941333770752,12.90941333770752,0.0
+2023-03-27,12.90941333770752,12.90941333770752,12.90941333770752,12.90941333770752,0.0
+2023-03-28,12.90941333770752,12.90941333770752,12.90941333770752,12.90941333770752,0.0
+2023-03-29,13.148475646972656,13.244101524353027,13.076757431030273,13.172383308410645,1369.0
+2023-03-30,13.1962890625,13.244101524353027,13.148475646972656,13.220194816589355,1660.0
+2023-04-02,13.220194816589355,13.220194816589355,13.220194816589355,13.220194816589355,0.0
+2023-04-03,13.67441463470459,14.343791961669922,13.626603126525879,13.865666389465332,1869.0
+2023-04-04,13.865666389465332,14.056917190551758,13.2680082321167,13.339727401733398,2091.0
+2023-04-05,13.291913986206055,13.291913986206055,12.861600875854492,12.861600875854492,2260.0
+2023-04-06,12.789881706237793,12.90941333770752,12.670350074768066,12.861600875854492,1378.0
+2023-04-09,12.861600875854492,13.052850723266602,12.861600875854492,12.933319091796875,1599.0
+2023-04-10,12.981131553649902,13.005038261413574,12.718162536621094,12.789881706237793,2718.0
+2023-04-11,12.789881706237793,12.789881706237793,12.47909927368164,12.574725151062012,2380.0
+2023-04-12,12.55081844329834,12.789881706237793,12.503005981445312,12.718162536621094,2509.0
+2023-04-13,12.742069244384766,12.83769416809082,12.646444320678711,12.742069244384766,2576.0
+2023-04-16,12.742069244384766,13.100664138793945,12.742069244384766,12.981131553649902,9411.0
+2023-04-17,13.1245698928833,13.244101524353027,13.052850723266602,13.172383308410645,1326.0
+2023-04-25,13.291913986206055,13.55488395690918,13.2680082321167,13.530978202819824,1162.0
+2023-04-26,13.578789710998535,13.91347885131836,13.530978202819824,13.91347885131836,2601.0
+2023-04-27,13.889572143554688,14.009103775024414,13.793947219848633,14.009103775024414,1673.0
+2023-04-30,14.009103775024414,14.009103775024414,14.009103775024414,14.009103775024414,0.0
+2023-05-01,14.009103775024414,14.009103775024414,14.009103775024414,14.009103775024414,0.0
+2023-05-02,14.343791961669922,14.367698669433594,13.985198020935059,14.056917190551758,1160.0
+2023-05-03,14.582856178283691,14.965356826782227,14.367698669433594,14.391605377197266,1894.0
+2023-05-04,14.463323593139648,14.965356826782227,14.20035457611084,14.9175443649292,2012.0
+2023-05-07,14.989262580871582,15.419576644897461,14.989262580871582,15.300045013427734,2375.0
+2023-05-08,15.300045013427734,15.539109230041504,15.084888458251953,15.443483352661133,1045.0
+2023-05-09,15.347858428955078,15.371764183044434,14.9175443649292,15.20442008972168,1045.0
+2023-05-10,15.108795166015625,15.49129581451416,15.060981750488281,15.180514335632324,1861.0
+2023-05-11,15.20442008972168,15.228325843811035,15.084888458251953,15.108795166015625,2507.0
+2023-05-14,15.13270092010498,15.13270092010498,14.678481101989746,14.678481101989746,2091.0
+2023-05-15,15.300045013427734,15.300045013427734,14.821919441223145,14.821919441223145,1449.0
+2023-05-16,14.941450119018555,15.156606674194336,14.821919441223145,14.821919441223145,10457.0
+2023-05-17,14.798012733459473,14.965356826782227,14.750200271606445,14.821919441223145,12620.0
+2023-05-18,14.821919441223145,15.252232551574707,14.821919441223145,15.108795166015625,1045.0
+2023-05-21,15.108795166015625,15.252232551574707,14.965356826782227,15.156606674194336,6215.0
+2023-05-22,15.156606674194336,15.300045013427734,15.156606674194336,15.300045013427734,2091.0
+2023-05-23,15.276139259338379,15.300045013427734,15.228325843811035,15.228325843811035,1403.0
+2023-05-24,15.228325843811035,15.228325843811035,14.965356826782227,14.965356826782227,1045.0
+2023-05-25,14.965356826782227,15.228325843811035,14.965356826782227,15.156606674194336,1602.0
+2023-05-28,15.252232551574707,15.68254566192627,15.228325843811035,15.68254566192627,4182.0
+2023-05-29,15.754264831542969,15.77817153930664,15.467390060424805,15.56301498413086,1625.0
+2023-05-30,15.443483352661133,16.44754981994629,15.443483352661133,16.208486557006836,957.0
+2023-05-31,16.065048217773438,16.232391357421875,15.945515632629395,16.065048217773438,5774.0
+2023-06-01,16.065048217773438,16.423641204833984,15.921609878540039,16.28020477294922,1305.0
+2023-06-04,16.30411148071289,16.71051788330078,16.30411148071289,16.495361328125,2204.0
+2023-06-05,16.471454620361328,16.68661117553711,16.30411148071289,16.590986251831055,2160.0
+2023-06-06,16.66270637512207,17.260364532470703,16.66270637512207,17.260364532470703,1045.0
+2023-06-07,17.260364532470703,17.76239585876465,17.260364532470703,17.76239585876465,872.0
+2023-06-08,16.065048217773438,16.423641204833984,15.921609878540039,16.28020477294922,3068.0
+2023-06-11,17.355989456176758,17.858022689819336,17.260364532470703,17.738489151000977,4549.0
+2023-06-12,17.690677642822266,17.92974090576172,17.451614379882812,17.475521087646484,4182.0
+2023-06-13,17.140832901000977,17.59505271911621,17.021299362182617,17.355989456176758,3011.0
+2023-06-14,17.23645782470703,17.714584350585938,17.21255111694336,17.57114601135254,5092.0
+2023-06-15,17.379894256591797,18.407867431640625,17.379894256591797,18.120990753173828,1549.0
+2023-06-18,18.168804168701172,18.646930694580078,18.1448974609375,18.479585647583008,1045.0
+2023-06-19,18.479585647583008,19.459745407104492,18.479585647583008,19.24458885192871,4792707.0
+2023-06-20,19.24458885192871,19.364120483398438,18.742555618286133,19.125057220458984,1649921.0
+2023-06-21,19.07724380493164,19.60318374633789,19.07724380493164,19.57927703857422,1774057.0
+2023-06-22,19.60318374633789,20.081310272216797,19.531463623046875,19.746620178222656,2293533.0
+2023-07-02,19.746620178222656,19.98568344116211,19.531463623046875,19.60318374633789,379299.0
+2023-07-03,19.555370330810547,19.57927703857422,19.05333709716797,19.05333709716797,724243.0
+2023-07-04,19.05333709716797,19.913965225219727,18.69474220275879,19.627090454101562,1277381.0
+2023-07-05,19.483652114868164,19.79443359375,19.43583869934082,19.43583869934082,657899.0
+2023-07-06,19.43583869934082,20.17693519592285,19.41193389892578,19.98568344116211,1297294.0
+2023-07-09,19.98568344116211,20.559436798095703,19.43583869934082,20.129121780395508,1026736.0
+2023-07-10,20.32037353515625,20.941936492919922,19.9378719329834,20.941936492919922,2768159.0
+2023-07-11,20.941936492919922,21.5874080657959,20.70287322998047,21.515689849853516,3558650.0
+2023-07-12,21.539594650268555,22.256784439086914,21.06146812438965,21.42006492614746,3338658.0
+2023-07-13,21.467876434326172,22.232879638671875,21.22881317138672,22.089441299438477,1788209.0
+2023-07-16,22.35240936279297,22.400222778320312,22.137252807617188,22.256784439086914,986291.0
+2023-07-17,22.280691146850586,22.663192749023438,22.18506622314453,22.54366111755371,980960.0
+2023-07-18,22.54366111755371,22.90225601196289,21.539594650268555,22.615379333496094,1304807.0
+2023-07-19,22.615379333496094,22.854442596435547,22.232879638671875,22.32850456237793,551969.0
+2023-07-20,22.32850456237793,22.71100425720215,22.256784439086914,22.35240936279297,345247.0
+2023-07-23,22.35240936279297,22.35240936279297,22.01772117614746,22.089441299438477,268606.0
+2023-07-24,21.778657913208008,22.639286041259766,21.778657913208008,22.256784439086914,467165.0
+2023-07-25,22.256784439086914,23.332569122314453,22.256784439086914,23.213037490844727,2434740.0
+2023-07-26,23.213037490844727,23.2369441986084,22.51975440979004,23.213037490844727,890632.0
+2023-07-27,23.213037490844727,23.81069564819336,23.213037490844727,23.66725730895996,939651.0
+2023-07-30,23.906320571899414,24.95819854736328,23.715070724487305,24.480073928833008,2114060.0
+2023-07-31,24.480073928833008,24.623510360717773,22.9500675201416,23.906320571899414,908615.0
+2023-08-01,23.85850715637207,24.38444709777832,23.45210075378418,23.954133987426758,806198.0
+2023-08-02,23.81069564819336,24.145383834838867,23.26085090637207,23.66725730895996,549076.0
+2023-08-03,23.691164016723633,23.691164016723633,22.615379333496094,22.9500675201416,479082.0
+2023-08-06,22.71100425720215,22.926162719726562,20.655061721801758,20.655061721801758,2619623.0
+2023-08-07,20.17693519592285,21.22881317138672,20.033496856689453,21.06146812438965,1279962.0
+2023-08-08,20.70287322998047,21.706939697265625,20.70287322998047,21.65912628173828,758000.0
+2023-08-09,21.946002960205078,23.356475830078125,21.683032989501953,23.2369441986084,1385307.0
+2023-08-10,23.30866241455078,24.145383834838867,23.30866241455078,23.85850715637207,1572594.0
+2023-08-13,24.145383834838867,24.145383834838867,23.42819595336914,23.547725677490234,328494.0
+2023-08-14,23.42819595336914,23.83460235595703,23.189130783081055,23.42819595336914,251318.0
+2023-08-15,23.42819595336914,23.643352508544922,23.117412567138672,23.571632385253906,259711.0
+2023-08-16,23.332569122314453,24.049758911132812,23.332569122314453,23.66725730895996,418462.0
+2023-08-17,23.45210075378418,23.66725730895996,23.069599151611328,23.42819595336914,293213.0
+2023-08-20,23.42819595336914,23.571632385253906,23.213037490844727,23.42819595336914,311359.0
+2023-08-21,23.332569122314453,24.241010665893555,23.332569122314453,24.00194549560547,607594.0
+2023-08-22,23.882415771484375,24.097572326660156,23.380382537841797,23.42819595336914,358894.0
+2023-08-23,23.42819595336914,23.643352508544922,23.332569122314453,23.523820877075195,167838.0
+2023-08-24,23.523820877075195,23.882415771484375,23.2369441986084,23.332569122314453,214305.0
+2023-08-27,23.42819595336914,23.47600746154785,23.213037490844727,23.332569122314453,348623.0
+2023-08-28,23.189130783081055,23.786788940429688,23.189130783081055,23.380382537841797,420625.0
+2023-08-29,23.2369441986084,23.61944580078125,23.2369441986084,23.45210075378418,122601.0
+2023-08-30,23.45210075378418,23.85850715637207,23.380382537841797,23.42819595336914,194774.0
+2023-08-31,23.356475830078125,23.595539093017578,23.332569122314453,23.380382537841797,300974.0
+2023-09-03,23.47600746154785,23.547725677490234,23.284757614135742,23.332569122314453,156494.0
+2023-09-04,23.189130783081055,23.762882232666016,23.093505859375,23.45210075378418,400233.0
+2023-09-05,23.42819595336914,23.66725730895996,21.372251510620117,22.9500675201416,352417.0
+2023-09-06,22.90225601196289,23.165224075317383,21.80256462097168,22.041627883911133,640223.0
+2023-09-07,21.85037612915039,22.113346099853516,21.22881317138672,21.396156311035156,337235.0
+2023-09-10,21.396156311035156,21.396156311035156,21.396156311035156,21.396156311035156,0.0
+2023-09-11,20.918031692504883,21.80256462097168,20.559436798095703,21.372251510620117,314421.0
+2023-09-12,21.180999755859375,21.61131477355957,20.487716674804688,20.750686645507812,235236.0
+2023-09-13,20.750686645507812,21.109281539916992,20.70287322998047,20.989749908447266,123638.0
+2023-09-14,20.87021827697754,21.563501358032227,20.87021827697754,21.563501358032227,307926.0
+2023-09-17,21.563501358032227,21.563501358032227,21.563501358032227,21.563501358032227,0.0
+2023-09-18,21.61131477355957,22.68709945678711,21.61131477355957,22.16115951538086,758836.0
+2023-09-19,22.18506622314453,22.639286041259766,21.683032989501953,22.51975440979004,598337.0
+2023-09-20,22.495847702026367,22.782724380493164,22.18506622314453,22.471942901611328,200620.0
+2023-09-21,22.663192749023438,23.42819595336914,22.32850456237793,23.356475830078125,1028104.0
+2023-09-25,23.42819595336914,23.571632385253906,22.400222778320312,22.591472625732422,755231.0
+2023-09-26,22.37631607055664,23.715070724487305,22.232879638671875,23.715070724487305,1442827.0
+2023-09-27,23.715070724487305,23.715070724487305,23.189130783081055,23.356475830078125,593495.0
+2023-09-28,23.404287338256836,23.906320571899414,22.71100425720215,22.71100425720215,1728195.0
+2023-10-01,22.71100425720215,22.71100425720215,22.71100425720215,22.71100425720215,0.0
+2023-10-02,22.01772117614746,22.54366111755371,21.99381446838379,22.37631607055664,562570.0
+2023-10-03,22.280691146850586,23.380382537841797,22.280691146850586,22.615379333496094,651202.0
+2023-10-04,22.87834930419922,23.66725730895996,22.830537796020508,23.42819595336914,944122.0
+2023-10-05,23.643352508544922,23.643352508544922,22.01772117614746,22.232879638671875,1011431.0
+2023-10-08,22.232879638671875,22.232879638671875,20.559436798095703,20.607248306274414,593251.0
+2023-10-09,20.559436798095703,21.61131477355957,20.53553009033203,21.06146812438965,493359.0
+2023-10-10,21.06146812438965,21.348344802856445,20.798498153686523,20.822406768798828,192656.0
+2023-10-11,21.037561416625977,22.304597854614258,21.037561416625977,21.80256462097168,1065471.0
+2023-10-12,21.372251510620117,22.18506622314453,21.22881317138672,21.99381446838379,365740.0
+2023-10-15,22.280691146850586,22.280691146850586,21.635221481323242,21.922096252441406,183691.0
+2023-10-16,21.898189544677734,22.041627883911133,21.5874080657959,21.80256462097168,394956.0
+2023-10-17,21.706939697265625,22.68709945678711,21.706939697265625,22.471942901611328,355079.0
+2023-10-18,22.471942901611328,22.71100425720215,22.041627883911133,22.065534591674805,210239.0
+2023-10-19,22.041627883911133,22.567567825317383,21.96990966796875,22.32850456237793,238541.0
+2023-10-22,21.25271987915039,23.715070724487305,21.25271987915039,22.448034286499023,845857.0
+2023-10-23,22.232879638671875,22.9500675201416,21.61131477355957,21.61131477355957,272338.0
+2023-10-24,21.61131477355957,21.99381446838379,20.87021827697754,21.348344802856445,243178.0
+2023-10-25,21.348344802856445,22.280691146850586,21.348344802856445,21.99381446838379,391563.0
+2023-10-26,21.99381446838379,22.18506622314453,21.85037612915039,21.922096252441406,238679.0
+2023-10-29,22.32850456237793,22.663192749023438,22.280691146850586,22.471942901611328,473240.0
+2023-10-30,22.567567825317383,22.90225601196289,22.280691146850586,22.471942901611328,648069.0
+2023-10-31,22.54366111755371,23.165224075317383,21.85037612915039,21.874284744262695,1037399.0
+2023-11-01,21.99381446838379,22.663192749023438,21.99381446838379,22.51975440979004,828582.0
+2023-11-02,22.51975440979004,23.117412567138672,22.37631607055664,22.71100425720215,612965.0
+2023-11-05,22.71100425720215,23.213037490844727,22.37631607055664,22.567567825317383,737129.0
+2023-11-06,24.780000686645508,24.780000686645508,23.200000762939453,23.719999313354492,805654.0
+2023-11-07,24.0,24.0,22.639999389648438,22.979999542236328,359121.0
+2023-11-08,22.979999542236328,22.979999542236328,21.8799991607666,22.020000457763672,599279.0
+2023-11-09,21.5,22.100000381469727,20.399999618530273,20.479999542236328,799336.0
+2023-11-12,20.5,20.8799991607666,19.899999618530273,20.100000381469727,594197.0
+2023-11-13,20.100000381469727,20.459999084472656,20.0,20.239999771118164,662203.0
+2023-11-14,20.239999771118164,20.700000762939453,19.780000686645508,19.959999084472656,1591458.0
+2023-11-15,19.940000534057617,20.600000381469727,19.860000610351562,20.239999771118164,743856.0
+2023-11-16,20.1200008392334,21.0,20.1200008392334,20.899999618530273,1138528.0
+2023-11-19,21.3799991607666,22.979999542236328,21.0,22.959999084472656,1167032.0
+2023-11-20,23.200000762939453,23.739999771118164,22.200000762939453,22.559999465942383,1397791.0
+2023-11-21,22.700000762939453,22.700000762939453,22.100000381469727,22.100000381469727,519279.0
+2023-11-22,22.100000381469727,22.8799991607666,22.100000381469727,22.6200008392334,663864.0
+2023-11-23,22.100000381469727,22.8799991607666,22.100000381469727,22.6200008392334,663864.0
+2023-11-26,22.399999618530273,22.420000076293945,21.600000381469727,21.700000762939453,454227.0
+2023-11-27,21.860000610351562,21.8799991607666,21.459999084472656,21.540000915527344,275212.0
+2023-11-28,21.540000915527344,22.280000686645508,21.520000457763672,21.68000030517578,400040.0
+2023-11-29,22.0,23.3799991607666,21.899999618530273,23.100000381469727,2140383.0
+2023-11-30,23.100000381469727,23.260000228881836,22.700000762939453,22.780000686645508,1031952.0
+2023-12-03,22.700000762939453,23.440000534057617,22.639999389648438,23.1200008392334,1214755.0
+2023-12-04,22.979999542236328,23.559999465942383,22.34000015258789,22.600000381469727,4371528.0
+2023-12-05,22.84000015258789,24.280000686645508,22.5,24.1200008392334,3221170.0
+2023-12-06,24.0,26.5,23.899999618530273,26.5,5056148.0
+2023-12-07,27.0,28.350000381469727,25.950000762939453,28.0,7057920.0
+2023-12-10,27.950000762939453,27.950000762939453,27.0,27.799999237060547,1815401.0
+2023-12-11,27.799999237060547,29.100000381469727,26.899999618530273,27.899999618530273,3204368.0
+2023-12-12,28.5,28.850000381469727,27.299999237060547,27.399999618530273,1754502.0
+2023-12-13,27.549999237060547,27.649999618530273,26.799999237060547,26.899999618530273,891903.0
+2023-12-14,26.899999618530273,27.600000381469727,26.5,27.0,1603701.0
+2023-12-17,27.049999237060547,27.049999237060547,26.299999237060547,26.5,802300.0
+2023-12-18,26.649999618530273,27.149999618530273,26.5,26.850000381469727,2170992.0
+2023-12-19,27.0,27.399999618530273,26.5,26.850000381469727,1139443.0
+2023-12-20,27.399999618530273,27.75,26.700000762939453,26.799999237060547,2154506.0
+2023-12-21,26.850000381469727,27.0,26.600000381469727,26.700000762939453,447205.0
+2023-12-24,27.200000762939453,27.200000762939453,26.549999237060547,26.75,649568.0
+2023-12-25,26.75,26.899999618530273,26.5,26.75,711360.0
+2023-12-26,26.75,26.899999618530273,26.549999237060547,26.549999237060547,490058.0
+2023-12-27,26.799999237060547,26.799999237060547,26.5,26.75,558118.0
+2023-12-28,26.75,28.149999618530273,26.700000762939453,27.899999618530273,2772733.0
+2023-12-31,28.0,28.200000762939453,27.649999618530273,27.850000381469727,563022.0
+2024-01-01,27.549999237060547,28.450000762939453,27.549999237060547,28.299999237060547,903537.0
+2024-01-02,28.299999237060547,28.799999237060547,27.950000762939453,28.600000381469727,898722.0
+2024-01-03,28.600000381469727,28.649999618530273,27.299999237060547,27.299999237060547,1152940.0
+2024-01-04,27.299999237060547,28.299999237060547,27.25,28.0,821771.0
+2024-01-07,28.0,28.100000381469727,27.100000381469727,27.5,1263254.0
+2024-01-08,27.350000381469727,27.350000381469727,26.399999618530273,26.600000381469727,2705137.0
+2024-01-09,26.799999237060547,26.799999237060547,25.899999618530273,26.299999237060547,1932248.0
+2024-01-10,26.399999618530273,26.549999237060547,25.899999618530273,26.299999237060547,1265132.0
+2024-01-11,26.299999237060547,26.600000381469727,25.350000381469727,25.899999618530273,2202321.0
+2024-01-14,25.899999618530273,26.25,25.399999618530273,26.0,1269627.0
+2024-01-15,25.799999237060547,27.100000381469727,25.799999237060547,26.899999618530273,2648923.0
+2024-01-16,27.0,28.950000762939453,26.799999237060547,28.950000762939453,4842287.0
+2024-01-17,29.100000381469727,30.100000381469727,28.850000381469727,29.200000762939453,2972769.0
+2024-01-18,28.950000762939453,30.0,28.799999237060547,29.700000762939453,2001929.0
+2024-01-21,30.100000381469727,30.450000762939453,29.149999618530273,29.149999618530273,1555106.0
+2024-01-22,29.149999618530273,29.149999618530273,29.149999618530273,29.149999618530273,0.0
+2024-01-23,28.899999618530273,30.149999618530273,28.649999618530273,28.950000762939453,1276780.0
+2024-01-24,29.0,30.899999618530273,29.0,30.100000381469727,2715431.0
+2024-01-25,29.850000381469727,30.299999237060547,29.299999237060547,29.450000762939453,1396957.0
+2024-01-28,29.75,29.799999237060547,29.350000381469727,29.450000762939453,561755.0
+2024-01-29,29.5,31.0,29.5,29.899999618530273,2446840.0
+2024-01-30,30.100000381469727,30.200000762939453,29.399999618530273,29.399999618530273,814225.0
+2024-01-31,29.5,30.450000762939453,29.450000762939453,29.950000762939453,1577922.0
+2024-02-01,30.0,32.400001525878906,29.75,31.450000762939453,3801646.0
+2024-02-04,32.0,32.849998474121094,31.5,32.150001525878906,1489674.0
+2024-02-05,32.0,32.45000076293945,31.200000762939453,31.350000381469727,1420443.0
+2024-02-06,31.399999618530273,32.54999923706055,31.399999618530273,32.04999923706055,1204247.0
+2024-02-07,32.20000076293945,32.29999923706055,31.149999618530273,31.5,1134933.0
+2024-02-08,32.20000076293945,32.29999923706055,31.149999618530273,31.5,1134933.0
+2024-02-11,31.700000762939453,32.5,31.649999618530273,32.0,994201.0
+2024-02-12,32.0,32.150001525878906,31.5,31.899999618530273,1437650.0
+2024-02-13,31.75,32.150001525878906,30.899999618530273,31.450000762939453,2560826.0
+2024-02-14,31.200000762939453,31.950000762939453,31.0,31.649999618530273,2218084.0
+2024-02-15,31.600000381469727,32.5,31.5,32.099998474121094,1861540.0
+2024-02-18,34.5,35.29999923706055,33.599998474121094,35.29999923706055,5378859.0
+2024-02-19,35.400001525878906,35.45000076293945,34.29999923706055,34.54999923706055,2314460.0
+2024-02-20,34.54999923706055,36.04999923706055,33.79999923706055,34.0,2910142.0
+2024-02-21,34.04999923706055,35.25,34.0,34.150001525878906,1332790.0
+2024-02-25,34.25,34.95000076293945,34.25,34.400001525878906,736010.0
+2024-02-26,34.70000076293945,34.70000076293945,33.150001525878906,33.5,1118986.0
+2024-02-27,33.5,34.0,32.849998474121094,33.0,861860.0
+2024-02-28,33.25,33.79999923706055,33.099998474121094,33.25,1552861.0
+2024-02-29,33.20000076293945,33.45000076293945,33.0,33.04999923706055,953722.0
+2024-03-03,33.0,34.45000076293945,32.95000076293945,33.70000076293945,1031084.0
+2024-03-04,34.0,34.0,32.54999923706055,32.599998474121094,702971.0
+2024-03-05,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2024-03-06,33.599998474121094,33.650001525878906,32.04999923706055,32.25,1735122.0
+2024-03-07,32.349998474121094,32.54999923706055,31.149999618530273,31.649999618530273,2157254.0
+2024-03-10,31.649999618530273,31.700000762939453,30.700000762939453,30.799999237060547,2112431.0
+2024-03-11,30.850000381469727,30.850000381469727,28.399999618530273,28.799999237060547,4323748.0
+2024-03-12,29.0,30.049999237060547,27.899999618530273,29.75,6060912.0
+2024-03-13,30.0,30.850000381469727,29.899999618530273,30.600000381469727,3734180.0
+2024-03-14,31.0,31.399999618530273,30.299999237060547,31.200000762939453,3011542.0
+2024-03-17,31.399999618530273,32.599998474121094,31.399999618530273,31.950000762939453,3868497.0
+2024-03-18,31.950000762939453,32.5,31.549999237060547,32.04999923706055,2220596.0
+2024-03-19,32.099998474121094,32.20000076293945,31.399999618530273,31.75,1031619.0
+2024-03-20,31.75,32.20000076293945,31.549999237060547,31.850000381469727,810183.0
+2024-03-21,31.950000762939453,32.79999923706055,31.899999618530273,32.400001525878906,1769299.0
+2024-03-24,32.45000076293945,32.79999923706055,31.850000381469727,32.20000076293945,1160439.0
+2024-03-25,32.349998474121094,32.45000076293945,31.700000762939453,32.0,831288.0
+2024-03-26,32.0,32.25,30.799999237060547,30.899999618530273,1536297.0
+2024-03-27,30.899999618530273,31.100000381469727,30.200000762939453,30.899999618530273,1416724.0
+2024-03-28,31.200000762939453,31.350000381469727,29.5,29.600000381469727,1613850.0
+2024-03-31,29.399999618530273,30.0,28.799999237060547,29.0,1495817.0
+2024-04-01,29.25,30.299999237060547,29.0,29.399999618530273,1256030.0
+2024-04-02,29.450000762939453,30.049999237060547,28.950000762939453,29.450000762939453,1667029.0
+2024-04-03,29.600000381469727,29.600000381469727,28.950000762939453,29.200000762939453,1319752.0
+2024-04-04,29.399999618530273,29.399999618530273,28.5,29.100000381469727,1951194.0
+2024-04-14,,,,,
+2024-04-15,29.399999618530273,31.25,29.399999618530273,30.799999237060547,4594348.0
+2024-04-16,31.0,31.950000762939453,30.75,31.549999237060547,4000991.0
+2024-04-17,31.950000762939453,33.25,31.549999237060547,32.95000076293945,4478629.0
+2024-04-18,32.900001525878906,34.150001525878906,32.900001525878906,33.900001525878906,4900280.0
+2024-04-21,33.900001525878906,34.400001525878906,33.099998474121094,33.400001525878906,1547251.0
+2024-04-22,33.5,34.0,32.849998474121094,33.70000076293945,1492998.0
+2024-04-23,33.900001525878906,33.95000076293945,33.04999923706055,33.599998474121094,2189739.0
+2024-04-24,33.5,33.79999923706055,31.350000381469727,32.650001525878906,2028564.0
+2024-04-25,32.5,32.70000076293945,31.600000381469727,31.649999618530273,1342044.0
+2024-04-28,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0.0
+2024-04-29,32.95000076293945,33.099998474121094,32.25,32.70000076293945,1675194.0
+2024-04-30,32.900001525878906,35.099998474121094,32.70000076293945,35.099998474121094,3862877.0
+2024-05-01,34.5,34.849998474121094,33.79999923706055,34.29999923706055,1837039.0
+2024-05-02,34.45000076293945,35.599998474121094,34.20000076293945,35.349998474121094,2779792.0
+2024-05-05,33.70000076293945,34.099998474121094,32.650001525878906,33.75,3999496.0
+2024-05-06,33.900001525878906,34.0,32.900001525878906,33.25,2704203.0
+2024-05-07,33.25,33.599998474121094,32.54999923706055,32.900001525878906,1970805.0
+2024-05-08,32.900001525878906,33.25,32.650001525878906,33.20000076293945,996281.0
+2024-05-09,33.20000076293945,33.54999923706055,32.20000076293945,32.400001525878906,1462095.0
+2024-05-12,32.400001525878906,32.79999923706055,32.0,32.599998474121094,722902.0
+2024-05-13,32.45000076293945,32.75,32.150001525878906,32.20000076293945,860758.0
+2024-05-14,32.20000076293945,32.349998474121094,31.399999618530273,31.850000381469727,886343.0
+2024-05-15,31.799999237060547,32.099998474121094,31.450000762939453,31.700000762939453,510730.0
+2024-05-16,31.700000762939453,32.150001525878906,30.75,30.850000381469727,742607.0
+2024-05-19,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0
+2024-05-20,31.25,32.599998474121094,31.25,32.349998474121094,845246.0
+2024-05-21,32.349998474121094,32.599998474121094,31.649999618530273,31.950000762939453,633638.0
+2024-05-22,31.799999237060547,32.599998474121094,31.799999237060547,32.0,770433.0
+2024-05-23,32.20000076293945,32.29999923706055,31.799999237060547,32.0,475999.0
+2024-05-26,31.850000381469727,32.0,30.950000762939453,31.0,420759.0
+2024-05-27,31.399999618530273,31.5,30.700000762939453,31.200000762939453,763082.0
+2024-05-28,31.200000762939453,31.5,30.5,30.5,1266923.0
+2024-05-29,30.600000381469727,30.799999237060547,30.100000381469727,30.149999618530273,501438.0
+2024-05-30,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2024-06-02,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2024-06-03,29.200000762939453,30.100000381469727,29.200000762939453,29.850000381469727,1528479.0
+2024-06-04,29.899999618530273,30.299999237060547,29.299999237060547,29.450000762939453,1696796.0
+2024-06-05,29.399999618530273,29.700000762939453,28.299999237060547,29.450000762939453,1116025.0
+2024-06-06,29.450000762939453,29.5,28.600000381469727,28.700000762939453,1040598.0
+2024-06-09,29.0,29.850000381469727,28.649999618530273,29.5,1376242.0
+2024-06-10,30.0,31.399999618530273,30.0,31.100000381469727,1747362.0
+2024-06-11,31.200000762939453,32.45000076293945,31.0,32.04999923706055,1873485.0
+2024-06-12,32.04999923706055,32.20000076293945,31.200000762939453,31.25,3967049.0
+2024-06-13,31.399999618530273,31.700000762939453,31.049999237060547,31.649999618530273,462552.0
+2024-06-23,31.649999618530273,31.75,30.799999237060547,31.049999237060547,655929.0
+2024-06-24,31.0,31.350000381469727,30.899999618530273,31.149999618530273,619405.0
+2024-06-25,31.5,32.900001525878906,31.5,32.75,3129397.0
+2024-06-26,32.95000076293945,32.95000076293945,31.899999618530273,32.04999923706055,856019.0
+2024-06-27,32.150001525878906,32.150001525878906,31.649999618530273,31.850000381469727,674749.0
+2024-06-30,31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0.0
+2024-07-01,31.149999618530273,31.5,31.100000381469727,31.149999618530273,788724.0
+2024-07-02,31.350000381469727,31.5,31.100000381469727,31.200000762939453,740720.0
+2024-07-03,31.200000762939453,31.299999237060547,30.450000762939453,30.700000762939453,415256.0
+2024-07-04,30.5,30.649999618530273,30.200000762939453,30.399999618530273,422264.0
+2024-07-07,30.399999618530273,31.200000762939453,30.399999618530273,31.200000762939453,1292177.0
+2024-07-08,31.450000762939453,31.450000762939453,29.799999237060547,30.5,2127793.0
+2024-07-09,30.450000762939453,30.75,30.299999237060547,30.700000762939453,346875.0
+2024-07-10,30.799999237060547,31.100000381469727,30.600000381469727,30.799999237060547,1120498.0
+2024-07-11,30.899999618530273,31.100000381469727,30.700000762939453,30.899999618530273,932961.0
+2024-07-14,31.0,31.149999618530273,30.75,30.950000762939453,731490.0
+2024-07-15,30.950000762939453,31.100000381469727,30.649999618530273,30.950000762939453,728181.0
+2024-07-16,31.0,31.149999618530273,30.75,31.049999237060547,849005.0
+2024-07-17,31.049999237060547,31.100000381469727,30.899999618530273,31.0,1590096.0
+2024-07-18,30.899999618530273,31.100000381469727,30.600000381469727,30.950000762939453,697216.0
+2024-07-21,31.0,31.149999618530273,30.0,30.299999237060547,1078164.0
+2024-07-22,30.5,30.5,29.950000762939453,30.100000381469727,1270037.0
+2024-07-23,30.200000762939453,30.200000762939453,29.850000381469727,30.0,549128.0
+2024-07-24,30.049999237060547,30.299999237060547,29.899999618530273,30.299999237060547,1410169.0
+2024-07-25,30.100000381469727,30.350000381469727,29.899999618530273,30.0,1156238.0
+2024-07-28,30.0,30.149999618530273,29.700000762939453,29.899999618530273,1160034.0
+2024-07-29,30.049999237060547,30.049999237060547,29.25,29.5,915180.0
+2024-07-30,29.5,29.649999618530273,28.899999618530273,29.200000762939453,629855.0
+2024-07-31,29.200000762939453,29.25,28.700000762939453,28.799999237060547,600878.0
+2024-08-01,28.899999618530273,29.0,28.149999618530273,28.450000762939453,686710.0
+2024-08-04,26.799999237060547,27.850000381469727,26.799999237060547,27.0,1253163.0
+2024-08-05,26.850000381469727,26.950000762939453,25.049999237060547,26.200000762939453,1733001.0
+2024-08-06,26.600000381469727,27.149999618530273,26.299999237060547,26.75,1713082.0
+2024-08-07,27.25,27.600000381469727,26.600000381469727,27.200000762939453,3049408.0
+2024-08-08,27.25,27.25,26.200000762939453,27.149999618530273,2647107.0
+2024-08-11,27.299999237060547,27.850000381469727,27.299999237060547,27.600000381469727,863928.0
+2024-08-12,27.549999237060547,27.549999237060547,26.850000381469727,26.950000762939453,1105419.0
+2024-08-13,27.0,27.149999618530273,26.75,27.049999237060547,653845.0
+2024-08-14,27.25,28.100000381469727,27.100000381469727,27.950000762939453,1282760.0
+2024-08-15,28.100000381469727,28.399999618530273,27.799999237060547,27.950000762939453,941763.0
+2024-08-18,28.0,28.299999237060547,27.950000762939453,28.100000381469727,692741.0
+2024-08-19,28.149999618530273,28.299999237060547,28.0,28.049999237060547,982285.0
+2024-08-20,28.200000762939453,28.850000381469727,28.049999237060547,28.649999618530273,1778164.0
+2024-08-21,28.700000762939453,29.0,28.299999237060547,28.799999237060547,1271143.0
+2024-08-22,29.5,30.100000381469727,29.399999618530273,29.399999618530273,2427871.0
+2024-08-25,29.399999618530273,29.600000381469727,29.049999237060547,29.299999237060547,1071013.0
+2024-08-26,29.100000381469727,29.299999237060547,28.549999237060547,28.899999618530273,1019602.0
+2024-08-27,28.75,29.100000381469727,28.700000762939453,28.799999237060547,539792.0
+2024-08-28,28.799999237060547,29.100000381469727,28.100000381469727,29.0,1313210.0
+2024-08-29,29.0,29.350000381469727,28.100000381469727,28.100000381469727,1778788.0
+2024-09-01,28.200000762939453,28.399999618530273,27.850000381469727,28.0,1727515.0
+2024-09-02,28.0,28.100000381469727,27.350000381469727,27.450000762939453,1823634.0
+2024-09-03,27.450000762939453,27.700000762939453,27.450000762939453,27.5,1624688.0
+2024-09-04,27.100000381469727,27.649999618530273,27.0,27.5,1514143.0
+2024-09-05,27.600000381469727,27.649999618530273,27.0,27.25,1558969.0
+2024-09-08,27.25,27.299999237060547,26.850000381469727,26.950000762939453,632033.0
+2024-09-09,27.0,27.100000381469727,26.899999618530273,26.950000762939453,536735.0
+2024-09-10,27.0,27.5,27.0,27.450000762939453,941295.0
+2024-09-11,27.549999237060547,27.850000381469727,27.200000762939453,27.200000762939453,986136.0
+2024-09-12,27.700000762939453,28.600000381469727,27.5,28.5,2622232.0
+2024-09-15,28.700000762939453,29.350000381469727,28.700000762939453,29.100000381469727,3001835.0
+2024-09-16,29.299999237060547,29.299999237060547,28.700000762939453,29.0,1418985.0
+2024-09-17,29.100000381469727,29.100000381469727,28.100000381469727,28.350000381469727,1696749.0
+2024-09-18,28.450000762939453,28.75,28.049999237060547,28.5,1111474.0
+2024-09-19,28.649999618530273,29.049999237060547,28.25,29.0,1774893.0
+2024-09-22,29.200000762939453,29.399999618530273,28.799999237060547,28.850000381469727,1129751.0
+2024-09-24,28.75,28.850000381469727,28.5,28.600000381469727,880055.0
+2024-09-25,28.600000381469727,28.75,28.350000381469727,28.549999237060547,911098.0
+2024-09-26,28.600000381469727,28.850000381469727,28.549999237060547,28.549999237060547,1058307.0
+2024-09-29,28.649999618530273,28.700000762939453,28.049999237060547,28.149999618530273,1235142.0
+2024-09-30,28.149999618530273,28.200000762939453,27.700000762939453,27.75,1407853.0
+2024-10-01,27.75,27.950000762939453,27.5,27.600000381469727,1415185.0
+2024-10-02,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2024-10-03,27.049999237060547,27.350000381469727,26.850000381469727,27.100000381469727,1043828.0
+2024-10-06,27.200000762939453,27.350000381469727,26.299999237060547,26.5,839452.0
+2024-10-07,26.399999618530273,27.100000381469727,26.399999618530273,27.0,924174.0
+2024-10-08,27.100000381469727,27.149999618530273,26.649999618530273,26.850000381469727,759052.0
+2024-10-09,27.049999237060547,27.350000381469727,26.75,26.899999618530273,1211748.0
+2024-10-10,27.0,27.649999618530273,27.0,27.450000762939453,1235081.0
+2024-10-13,27.649999618530273,27.850000381469727,27.5,27.75,696539.0
+2024-10-14,28.0,28.0,27.5,27.549999237060547,2005222.0
+2024-10-15,27.649999618530273,27.75,27.5,27.649999618530273,556049.0
+2024-10-16,27.75,27.75,27.600000381469727,27.649999618530273,521364.0
+2024-10-17,27.649999618530273,27.950000762939453,27.299999237060547,27.450000762939453,745006.0
+2024-10-20,27.899999618530273,28.149999618530273,27.149999618530273,27.200000762939453,1766630.0
+2024-10-21,27.350000381469727,27.549999237060547,27.25,27.299999237060547,1369614.0
+2024-10-22,27.549999237060547,27.600000381469727,27.049999237060547,27.100000381469727,793838.0
+2024-10-23,27.149999618530273,27.149999618530273,26.549999237060547,26.700000762939453,785490.0
+2024-10-24,26.700000762939453,26.75,26.549999237060547,26.700000762939453,544316.0
+2024-10-27,27.0,27.049999237060547,26.850000381469727,26.950000762939453,739944.0
+2024-10-28,27.049999237060547,27.100000381469727,26.899999618530273,26.950000762939453,549628.0
+2024-10-29,26.950000762939453,27.0,26.700000762939453,26.799999237060547,434122.0
+2024-10-30,26.649999618530273,26.799999237060547,26.399999618530273,26.5,631126.0
+2024-10-31,26.399999618530273,26.649999618530273,26.350000381469727,26.5,559855.0
+2024-11-03,26.649999618530273,26.649999618530273,26.299999237060547,26.350000381469727,486535.0
+2024-11-04,26.450000762939453,26.450000762939453,25.899999618530273,26.049999237060547,832400.0
+2024-11-05,26.049999237060547,26.049999237060547,25.600000381469727,25.850000381469727,777271.0
+2024-11-06,26.0,26.299999237060547,25.700000762939453,25.899999618530273,844593.0
+2024-11-07,26.0,26.200000762939453,25.799999237060547,26.100000381469727,823339.0
+2024-11-10,26.25,26.25,25.799999237060547,25.899999618530273,1489853.0
+2024-11-11,26.0,26.0,25.25,25.350000381469727,1233156.0
+2024-11-12,25.25,25.350000381469727,24.600000381469727,24.65999984741211,1742124.0
+2024-11-13,24.700000762939453,24.719999313354492,24.31999969482422,24.3799991607666,2018154.0
+2024-11-14,24.399999618530273,24.5,24.0,24.100000381469727,1040089.0
+2024-11-17,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
+2024-11-18,24.079999923706055,24.479999542236328,23.979999542236328,24.34000015258789,2115659.0
+2024-11-19,24.399999618530273,24.420000076293945,24.1200008392334,24.219999313354492,1090769.0
+2024-11-20,24.219999313354492,24.299999237060547,24.0,24.0,2137356.0
+2024-11-21,24.059999465942383,24.059999465942383,23.540000915527344,23.81999969482422,2013475.0
+2024-11-24,23.920000076293945,24.219999313354492,23.8799991607666,24.100000381469727,1941365.0
+2024-11-25,24.139999389648438,24.239999771118164,23.920000076293945,23.979999542236328,1660469.0
+2024-11-26,23.979999542236328,24.100000381469727,23.940000534057617,23.940000534057617,1539470.0
+2024-11-27,24.0,24.0,23.559999465942383,23.799999237060547,1277449.0
+2024-11-28,23.940000534057617,24.219999313354492,23.860000610351562,24.020000457763672,1180202.0
+2024-12-01,23.940000534057617,24.219999313354492,23.860000610351562,24.020000457763672,1180202.0
+2024-12-02,24.059999465942383,24.079999923706055,23.739999771118164,23.780000686645508,1243050.0
+2024-12-03,23.780000686645508,24.860000610351562,23.68000030517578,24.81999969482422,4434627.0
+2024-12-04,24.84000015258789,26.399999618530273,24.34000015258789,25.899999618530273,5884314.0
+2024-12-05,26.100000381469727,26.299999237060547,25.600000381469727,26.200000762939453,2461888.0
+2024-12-08,26.200000762939453,26.549999237060547,25.75,26.0,1841848.0
+2024-12-09,26.399999618530273,26.399999618530273,25.850000381469727,26.0,900722.0
+2024-12-10,26.0,26.049999237060547,25.25,25.299999237060547,2006751.0
+2024-12-11,25.649999618530273,25.649999618530273,25.200000762939453,25.549999237060547,1828187.0
+2024-12-12,25.649999618530273,26.25,25.399999618530273,25.899999618530273,1749170.0
+2024-12-15,26.0,26.299999237060547,25.899999618530273,26.0,1751096.0
+2024-12-16,26.0,26.049999237060547,25.450000762939453,25.799999237060547,1266457.0
+2024-12-17,25.899999618530273,26.149999618530273,25.149999618530273,25.200000762939453,1819116.0
+2024-12-18,25.200000762939453,25.75,25.0,25.5,742199.0
+2024-12-19,25.200000762939453,25.700000762939453,25.0,25.549999237060547,1215752.0
+2024-12-22,25.5,26.149999618530273,25.299999237060547,25.799999237060547,2158834.0
+2024-12-23,25.799999237060547,25.799999237060547,25.0,25.549999237060547,1274075.0
+2024-12-24,25.649999618530273,25.799999237060547,25.399999618530273,25.450000762939453,971884.0
+2024-12-25,25.5,25.649999618530273,25.0,25.049999237060547,826131.0
+2024-12-26,25.049999237060547,25.399999618530273,24.780000686645508,24.959999084472656,1044391.0
+2024-12-29,24.940000534057617,24.940000534057617,24.34000015258789,24.5,2655814.0
+2024-12-30,24.520000457763672,24.65999984741211,24.34000015258789,24.579999923706055,911518.0
+2024-12-31,24.600000381469727,24.780000686645508,24.440000534057617,24.68000030517578,1347941.0
+2025-01-01,24.579999923706055,24.600000381469727,24.440000534057617,24.520000457763672,843141.0
+2025-01-02,24.520000457763672,24.520000457763672,23.899999618530273,24.139999389648438,2055139.0
+2025-01-05,24.200000762939453,24.219999313354492,23.959999084472656,23.979999542236328,1461863.0
+2025-01-06,24.020000457763672,24.260000228881836,23.940000534057617,24.079999923706055,1856966.0
+2025-01-07,24.100000381469727,24.399999618530273,23.979999542236328,24.239999771118164,1560659.0
+2025-01-08,24.280000686645508,24.459999084472656,24.139999389648438,24.280000686645508,1126324.0
+2025-01-09,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
+2025-01-12,24.200000762939453,25.049999237060547,24.200000762939453,25.049999237060547,2682516.0
+2025-01-13,25.299999237060547,25.600000381469727,25.100000381469727,25.600000381469727,3156351.0
+2025-01-14,25.649999618530273,25.700000762939453,25.25,25.299999237060547,1303052.0
+2025-01-15,25.399999618530273,25.5,25.049999237060547,25.149999618530273,2119916.0
+2025-01-16,25.149999618530273,25.75,25.0,25.649999618530273,3234471.0
+2025-01-19,25.649999618530273,25.950000762939453,25.399999618530273,25.75,2034412.0
+2025-01-20,25.799999237060547,25.799999237060547,25.299999237060547,25.350000381469727,1587395.0
+2025-01-21,25.350000381469727,25.700000762939453,25.200000762939453,25.399999618530273,1306323.0
+2025-01-22,25.5,25.600000381469727,25.25,25.350000381469727,1183141.0
+2025-01-23,25.450000762939453,25.450000762939453,25.0,25.049999237060547,1286642.0
+2025-01-26,25.049999237060547,25.350000381469727,24.979999542236328,25.299999237060547,1115090.0
+2025-01-27,25.149999618530273,25.450000762939453,25.149999618530273,25.399999618530273,1486300.0
+2025-01-28,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2025-01-29,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2025-01-30,25.25,25.600000381469727,25.100000381469727,25.600000381469727,1957739.0
+2025-02-02,25.649999618530273,26.399999618530273,25.549999237060547,25.799999237060547,5323806.0
+2025-02-03,25.649999618530273,25.899999618530273,25.350000381469727,25.399999618530273,2338821.0
+2025-02-04,25.450000762939453,25.549999237060547,25.25,25.450000762939453,2799746.0
+2025-02-05,25.450000762939453,26.299999237060547,25.25,26.299999237060547,4682795.0
+2025-02-06,26.299999237060547,26.899999618530273,26.0,26.850000381469727,4300713.0
+2025-02-09,26.799999237060547,27.600000381469727,26.649999618530273,27.549999237060547,4223426.0
+2025-02-10,27.549999237060547,27.700000762939453,27.149999618530273,27.549999237060547,3034261.0
+2025-02-11,27.5,27.5,27.0,27.149999618530273,2067325.0
+2025-02-12,27.0,27.149999618530273,26.75,27.149999618530273,2069376.0
+2025-02-13,27.149999618530273,27.25,26.850000381469727,27.200000762939453,1168135.0
+2025-02-16,27.450000762939453,28.0,27.149999618530273,27.950000762939453,5113712.0
+2025-02-17,28.0,28.0,27.549999237060547,27.75,2097544.0
+2025-02-18,27.649999618530273,27.799999237060547,27.350000381469727,27.549999237060547,1356683.0
+2025-02-19,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2025-02-20,27.0,27.049999237060547,26.649999618530273,26.950000762939453,1128789.0
+2025-02-24,26.5,26.649999618530273,25.350000381469727,25.450000762939453,5135161.0
+2025-02-25,25.399999618530273,25.450000762939453,24.84000015258789,25.049999237060547,2194021.0
+2025-02-26,25.149999618530273,25.350000381469727,24.84000015258789,25.149999618530273,1280042.0
+2025-02-27,25.149999618530273,25.549999237060547,25.0,25.299999237060547,1076451.0
+2025-03-02,25.25,25.299999237060547,24.299999237060547,24.459999084472656,1460584.0
+2025-03-03,24.520000457763672,25.049999237060547,24.360000610351562,24.940000534057617,2476854.0
+2025-03-04,24.84000015258789,25.049999237060547,24.6200008392334,24.760000228881836,4441823.0
+2025-03-05,24.760000228881836,24.799999237060547,24.559999465942383,24.760000228881836,1388473.0
+2025-03-06,24.780000686645508,24.780000686645508,24.440000534057617,24.440000534057617,4634697.0
+2025-03-09,24.459999084472656,24.65999984741211,24.280000686645508,24.559999465942383,939161.0
+2025-03-10,24.700000762939453,24.860000610351562,24.479999542236328,24.559999465942383,1170787.0
+2025-03-11,24.5,24.5,24.1200008392334,24.200000762939453,2397799.0
+2025-03-12,24.1200008392334,24.15999984741211,23.65999984741211,23.65999984741211,1813793.0
+2025-03-13,23.700000762939453,23.959999084472656,23.399999618530273,23.940000534057617,1317353.0
+2025-03-16,24.100000381469727,24.399999618530273,24.020000457763672,24.360000610351562,1255548.0
+2025-03-17,24.31999969482422,24.719999313354492,24.239999771118164,24.5,1480462.0
+2025-03-18,24.5,24.760000228881836,24.34000015258789,24.520000457763672,1087501.0
+2025-03-19,24.459999084472656,24.520000457763672,24.260000228881836,24.520000457763672,578395.0
+2025-03-20,24.520000457763672,24.520000457763672,24.520000457763672,24.520000457763672,0.0
+2025-03-23,24.459999084472656,24.68000030517578,24.459999084472656,24.600000381469727,335043.0
+2025-03-24,24.6200008392334,24.979999542236328,24.579999923706055,24.799999237060547,517632.0
+2025-03-25,24.81999969482422,25.0,24.780000686645508,24.920000076293945,610444.0
+2025-03-26,24.940000534057617,25.100000381469727,24.81999969482422,25.100000381469727,1263417.0
+2025-03-27,25.100000381469727,25.299999237060547,25.0,25.100000381469727,1137210.0
+2025-04-03,25.0,25.049999237060547,24.5,24.899999618530273,631486.0
+2025-04-06,22.799999237060547,23.799999237060547,22.799999237060547,23.3799991607666,1478891.0
+2025-04-07,23.0,23.360000610351562,22.0,23.139999389648438,2320911.0
+2025-04-08,23.299999237060547,24.200000762939453,23.299999237060547,23.5,2292845.0
+2025-04-09,23.239999771118164,23.459999084472656,22.420000076293945,22.520000457763672,1601220.0
+2025-04-10,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0
+2025-04-13,23.31999969482422,23.760000228881836,23.299999237060547,23.639999389648438,806535.0
+2025-04-14,23.639999389648438,23.700000762939453,23.459999084472656,23.559999465942383,1244460.0
+2025-04-15,23.600000381469727,23.65999984741211,23.139999389648438,23.200000762939453,1267908.0
+2025-04-16,23.200000762939453,23.219999313354492,22.940000534057617,23.1200008392334,1049841.0
+2025-04-17,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0
+2025-04-20,23.139999389648438,23.440000534057617,23.139999389648438,23.34000015258789,1017583.0
+2025-04-21,23.399999618530273,23.540000915527344,23.100000381469727,23.15999984741211,814252.0
+2025-04-22,23.1200008392334,23.18000030517578,22.959999084472656,23.0,862299.0
+2025-04-23,23.139999389648438,23.219999313354492,23.040000915527344,23.100000381469727,1213588.0
+2025-04-24,23.100000381469727,23.299999237060547,23.059999465942383,23.200000762939453,1109555.0
+2025-04-27,23.299999237060547,23.440000534057617,23.139999389648438,23.3799991607666,1549428.0
+2025-04-28,23.440000534057617,23.440000534057617,23.040000915527344,23.059999465942383,1868828.0
+2025-04-29,23.139999389648438,23.219999313354492,22.719999313354492,22.719999313354492,3773180.0
+2025-04-30,22.799999237060547,22.799999237060547,22.18000030517578,22.260000228881836,2131125.0
+2025-05-01,22.299999237060547,22.31999969482422,21.940000534057617,22.020000457763672,2645399.0
+2025-05-04,22.200000762939453,22.280000686645508,21.65999984741211,21.68000030517578,1510981.0
+2025-05-05,21.700000762939453,21.899999618530273,21.600000381469727,21.600000381469727,2136932.0
+2025-05-06,21.639999389648438,21.65999984741211,21.219999313354492,21.360000610351562,2187916.0
+2025-05-07,21.3799991607666,21.639999389648438,21.239999771118164,21.479999542236328,1284339.0
+2025-05-08,21.579999923706055,21.579999923706055,21.18000030517578,21.200000762939453,1090570.0
+2025-05-11,21.18000030517578,21.299999237060547,20.81999969482422,20.860000610351562,1340547.0
+2025-05-12,20.920000076293945,21.600000381469727,20.920000076293945,21.5,3854522.0
+2025-05-13,21.600000381469727,21.899999618530273,21.360000610351562,21.799999237060547,1449922.0
+2025-05-14,21.84000015258789,21.899999618530273,21.700000762939453,21.84000015258789,1471469.0
+2025-05-15,21.959999084472656,21.959999084472656,21.540000915527344,21.579999923706055,1038764.0
+2025-05-18,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2025-05-19,21.399999618530273,21.65999984741211,21.219999313354492,21.239999771118164,688231.0
+2025-05-20,21.239999771118164,21.420000076293945,21.139999389648438,21.299999237060547,515975.0
+2025-05-21,21.299999237060547,21.399999618530273,21.040000915527344,21.100000381469727,520619.0
+2025-05-22,21.020000457763672,21.219999313354492,21.0,21.059999465942383,590174.0
+2025-05-25,21.020000457763672,21.079999923706055,20.65999984741211,20.68000030517578,982540.0
+2025-05-26,20.739999771118164,20.799999237060547,20.239999771118164,20.719999313354492,1202150.0
+2025-05-27,20.760000228881836,20.760000228881836,20.299999237060547,20.34000015258789,569781.0
+2025-05-28,20.420000076293945,20.639999389648438,20.34000015258789,20.34000015258789,869264.0
+2025-05-29,20.399999618530273,21.31999969482422,20.3799991607666,21.299999237060547,2553220.0
+2025-06-01,21.280000686645508,21.280000686645508,20.639999389648438,20.780000686645508,968703.0
+2025-06-02,20.979999542236328,20.979999542236328,20.600000381469727,20.719999313354492,963764.0
+2025-06-03,20.739999771118164,20.81999969482422,20.540000915527344,20.719999313354492,668463.0
+2025-06-04,20.739999771118164,20.760000228881836,20.360000610351562,20.420000076293945,1698473.0
+2025-06-11,20.559999465942383,21.139999389648438,20.520000457763672,20.719999313354492,1616112.0
+2025-06-12,20.540000915527344,20.600000381469727,19.799999237060547,19.799999237060547,1707939.0
+2025-06-15,18.200000762939453,19.34000015258789,18.200000762939453,19.200000762939453,1886772.0
+2025-06-16,19.280000686645508,20.079999923706055,19.280000686645508,20.020000457763672,1464085.0
+2025-06-17,20.0,20.0,19.399999618530273,19.440000534057617,917229.0
+2025-06-18,19.459999084472656,19.459999084472656,19.100000381469727,19.139999389648438,672364.0
+2025-06-19,19.139999389648438,19.440000534057617,19.040000915527344,19.260000228881836,637482.0
+2025-06-22,19.219999313354492,19.6200008392334,19.18000030517578,19.219999313354492,575730.0
+2025-06-23,19.239999771118164,19.84000015258789,19.239999771118164,19.780000686645508,774207.0
+2025-06-24,20.059999465942383,20.579999923706055,20.059999465942383,20.479999542236328,1307923.0
+2025-06-25,20.600000381469727,20.760000228881836,20.399999618530273,20.760000228881836,787319.0
+2025-06-26,20.780000686645508,21.0,20.559999465942383,21.0,688997.0
+2025-06-29,21.040000915527344,21.239999771118164,21.020000457763672,21.219999313354492,712016.0
+2025-06-30,21.209999084472656,21.290000915527344,21.0,21.1200008392334,697064.0
+2025-07-01,21.139999389648438,21.299999237060547,21.010000228881836,21.139999389648438,850073.0
+2025-07-02,21.149999618530273,21.899999618530273,21.110000610351562,21.530000686645508,1787141.0
+2025-07-03,21.549999237060547,21.799999237060547,21.290000915527344,21.649999618530273,1214422.0
+2025-07-06,21.799999237060547,21.860000610351562,21.579999923706055,21.670000076293945,947811.0
+2025-07-07,21.799999237060547,21.799999237060547,21.520000457763672,21.579999923706055,786786.0
+2025-07-08,21.579999923706055,21.610000610351562,21.360000610351562,21.40999984741211,854066.0
+2025-07-09,21.360000610351562,21.610000610351562,21.309999465942383,21.59000015258789,582687.0
+2025-07-10,21.59000015258789,22.040000915527344,21.389999389648438,21.81999969482422,1529732.0
+2025-07-13,21.860000610351562,21.959999084472656,21.6200008392334,21.6200008392334,624901.0
+2025-07-14,21.600000381469727,21.700000762939453,21.420000076293945,21.700000762939453,637315.0
+2025-07-15,21.700000762939453,21.770000457763672,21.520000457763672,21.579999923706055,372756.0
+2025-07-16,21.579999923706055,21.649999618530273,21.299999237060547,21.399999618530273,595953.0
+2025-07-17,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2025-07-20,21.600000381469727,21.700000762939453,21.34000015258789,21.3799991607666,274853.0
+2025-07-21,21.459999084472656,21.459999084472656,21.010000228881836,21.190000534057617,380594.0
+2025-07-22,21.18000030517578,21.260000228881836,21.030000686645508,21.030000686645508,610568.0
+2025-07-23,20.989999771118164,21.0,20.719999313354492,20.899999618530273,864698.0
+2025-07-24,20.920000076293945,21.06999969482422,20.81999969482422,20.899999618530273,384831.0
+2025-07-27,21.020000457763672,21.170000076293945,20.639999389648438,20.729999542236328,826905.0
+2025-07-28,20.75,20.75,20.309999465942383,20.3700008392334,670365.0
+2025-07-29,20.3799991607666,20.6200008392334,20.25,20.520000457763672,590061.0
+2025-07-30,20.520000457763672,20.6299991607666,20.3700008392334,20.559999465942383,320578.0
+2025-07-31,20.40999984741211,20.719999313354492,20.299999237060547,20.579999923706055,611962.0
+2025-08-03,20.489999771118164,20.489999771118164,20.06999969482422,20.389999389648438,527468.0
+2025-08-04,20.389999389648438,20.649999618530273,20.170000076293945,20.639999389648438,362538.0
+2025-08-05,20.719999313354492,20.969999313354492,20.559999465942383,20.950000762939453,468836.0
+2025-08-06,20.950000762939453,21.0,20.790000915527344,20.93000030517578,384577.0
+2025-08-07,20.860000610351562,21.25,20.860000610351562,21.100000381469727,580481.0
+2025-08-10,21.270000457763672,21.270000457763672,21.0,21.1200008392334,319079.0
+2025-08-11,21.1200008392334,21.1200008392334,20.5,20.540000915527344,462285.0
+2025-08-12,20.489999771118164,20.729999542236328,20.3799991607666,20.68000030517578,502478.0
+2025-08-13,20.68000030517578,21.15999984741211,20.68000030517578,21.100000381469727,539163.0
+2025-08-14,21.030000686645508,21.540000915527344,21.030000686645508,21.34000015258789,740662.0
+2025-08-17,21.450000762939453,21.540000915527344,21.280000686645508,21.469999313354492,234119.0
+2025-08-18,21.469999313354492,21.469999313354492,21.290000915527344,21.389999389648438,281030.0
+2025-08-19,21.389999389648438,21.520000457763672,21.239999771118164,21.389999389648438,317889.0
+2025-08-20,21.350000381469727,21.40999984741211,21.25,21.350000381469727,230801.0
+2025-08-21,21.350000381469727,21.459999084472656,21.049999237060547,21.09000015258789,491455.0
+2025-08-24,21.299999237060547,21.450000762939453,21.239999771118164,21.290000915527344,317269.0
+2025-08-25,21.290000915527344,21.31999969482422,21.100000381469727,21.260000228881836,362609.0
+2025-08-26,21.260000228881836,21.299999237060547,21.170000076293945,21.299999237060547,299217.0
+2025-08-27,21.31999969482422,21.350000381469727,21.200000762939453,21.200000762939453,450851.0
+2025-08-28,21.239999771118164,21.239999771118164,20.799999237060547,20.8700008392334,516263.0
+2025-08-31,20.8700008392334,21.229999542236328,20.639999389648438,20.81999969482422,727646.0
+2025-09-01,20.799999237060547,21.100000381469727,20.610000610351562,21.010000228881836,425835.0
+2025-09-02,21.0,21.209999084472656,20.899999618530273,21.1299991607666,460274.0
+2025-09-03,21.1299991607666,21.229999542236328,20.950000762939453,20.979999542236328,462036.0
+2025-09-04,20.899999618530273,21.030000686645508,20.670000076293945,20.690000534057617,631705.0
diff --git a/data/6020.csv b/data/6020.csv
new file mode 100644
index 0000000000000000000000000000000000000000..367e0818695ca8b7915c25985e87f0f496e8cc07
--- /dev/null
+++ b/data/6020.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,9.75,9.800000190734863,9.699999809265137,9.800000190734863,343014.0
+2010-03-04,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
+2010-03-07,9.75,9.800000190734863,9.699999809265137,9.699999809265137,427801.0
+2010-03-08,9.699999809265137,9.800000190734863,9.699999809265137,9.75,286013.0
+2010-03-09,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,413774.0
+2010-03-10,9.75,9.800000190734863,9.699999809265137,9.699999809265137,449194.0
+2010-03-11,9.75,9.800000190734863,9.699999809265137,9.800000190734863,547901.0
+2010-03-14,9.75,9.800000190734863,9.75,9.75,379635.0
+2010-03-15,9.75,9.850000381469727,9.75,9.800000190734863,1493434.0
+2010-03-16,9.850000381469727,9.899999618530273,9.800000190734863,9.850000381469727,666633.0
+2010-03-17,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2010-03-18,9.800000190734863,9.850000381469727,9.800000190734863,9.800000190734863,631676.0
+2010-03-21,9.850000381469727,9.949999809265137,9.850000381469727,9.899999618530273,1817407.0
+2010-03-22,9.949999809265137,9.949999809265137,9.850000381469727,9.949999809265137,703926.0
+2010-03-23,9.949999809265137,10.199999809265137,9.949999809265137,10.100000381469727,3072481.0
+2010-03-24,10.050000190734863,10.050000190734863,9.949999809265137,10.0,797921.0
+2010-03-25,10.0,10.0,9.949999809265137,9.949999809265137,431902.0
+2010-03-28,9.949999809265137,9.949999809265137,9.800000190734863,9.899999618530273,874248.0
+2010-03-29,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-03-30,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-03-31,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,352834.0
+2010-04-01,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,218838.0
+2010-04-04,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-04-05,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2010-04-06,9.850000381469727,9.899999618530273,9.850000381469727,9.850000381469727,250979.0
+2010-04-07,9.850000381469727,9.899999618530273,9.5,9.600000381469727,2157214.0
+2010-04-08,9.649999618530273,9.699999809265137,9.600000381469727,9.649999618530273,771077.0
+2010-04-11,9.649999618530273,9.699999809265137,9.649999618530273,9.649999618530273,330592.0
+2010-04-12,9.699999809265137,9.75,9.649999618530273,9.699999809265137,685236.0
+2010-04-13,9.699999809265137,9.800000190734863,9.699999809265137,9.699999809265137,779654.0
+2010-04-14,9.75,9.850000381469727,9.75,9.75,451809.0
+2010-04-15,9.800000190734863,9.800000190734863,9.699999809265137,9.699999809265137,365637.0
+2010-04-18,9.699999809265137,9.699999809265137,9.649999618530273,9.699999809265137,404934.0
+2010-04-19,9.649999618530273,9.699999809265137,9.600000381469727,9.649999618530273,420916.0
+2010-04-20,9.649999618530273,9.699999809265137,9.5,9.550000190734863,548875.0
+2010-04-21,9.550000190734863,9.550000190734863,9.149999618530273,9.199999809265137,864176.0
+2010-04-22,9.149999618530273,9.199999809265137,9.050000190734863,9.199999809265137,375528.0
+2010-04-25,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2010-04-26,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2010-04-27,9.449999809265137,9.949999809265137,9.449999809265137,9.75,2877059.0
+2010-04-28,9.75,9.75,9.5,9.600000381469727,897970.0
+2010-04-29,9.350000381469727,9.850000381469727,9.300000190734863,9.75,2574413.0
+2010-05-02,9.75,9.75,9.75,9.75,0.0
+2010-05-03,10.0,10.0,9.850000381469727,9.850000381469727,948419.0
+2010-05-04,9.850000381469727,9.899999618530273,9.699999809265137,9.75,824622.0
+2010-05-05,9.800000190734863,9.850000381469727,9.699999809265137,9.699999809265137,520198.0
+2010-05-06,9.600000381469727,9.699999809265137,9.5,9.600000381469727,795840.0
+2010-05-09,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0
+2010-05-10,9.0,9.149999618530273,9.0,9.149999618530273,673142.0
+2010-05-11,9.25,9.350000381469727,9.25,9.300000190734863,579049.0
+2010-05-12,9.300000190734863,9.350000381469727,9.199999809265137,9.199999809265137,632557.0
+2010-05-13,9.25,9.300000190734863,9.199999809265137,9.199999809265137,391305.0
+2010-05-16,9.149999618530273,9.149999618530273,8.949999809265137,9.100000381469727,542849.0
+2010-05-17,9.050000190734863,9.100000381469727,8.949999809265137,9.050000190734863,422553.0
+2010-05-18,9.050000190734863,9.100000381469727,9.0,9.100000381469727,277206.0
+2010-05-19,9.100000381469727,9.100000381469727,9.050000190734863,9.100000381469727,329821.0
+2010-05-20,9.0,9.0,8.899999618530273,8.949999809265137,555539.0
+2010-05-23,9.0,9.050000190734863,8.850000381469727,9.050000190734863,448136.0
+2010-05-24,9.050000190734863,9.199999809265137,8.949999809265137,9.100000381469727,1040365.0
+2010-05-25,9.149999618530273,9.199999809265137,9.0,9.050000190734863,584466.0
+2010-05-26,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
+2010-05-27,8.5,8.600000381469727,8.350000381469727,8.449999809265137,405792.0
+2010-05-30,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-05-31,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-06-01,8.600000381469727,8.649999618530273,8.550000190734863,8.600000381469727,386127.0
+2010-06-02,8.550000190734863,8.550000190734863,8.449999809265137,8.449999809265137,400962.0
+2010-06-03,8.449999809265137,8.5,8.449999809265137,8.449999809265137,354779.0
+2010-06-06,8.399999618530273,8.449999809265137,8.25,8.399999618530273,621755.0
+2010-06-07,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,344690.0
+2010-06-08,8.300000190734863,8.399999618530273,8.25,8.399999618530273,402867.0
+2010-06-09,8.350000381469727,8.399999618530273,8.300000190734863,8.350000381469727,257982.0
+2010-06-10,8.350000381469727,8.5,8.350000381469727,8.399999618530273,386356.0
+2010-06-13,8.5,8.75,8.5,8.550000190734863,1619174.0
+2010-06-14,8.550000190734863,8.800000190734863,8.5,8.550000190734863,1922209.0
+2010-06-15,8.600000381469727,8.649999618530273,8.550000190734863,8.649999618530273,455697.0
+2010-06-16,8.649999618530273,8.899999618530273,8.649999618530273,8.75,2558070.0
+2010-06-17,8.850000381469727,8.850000381469727,8.699999809265137,8.699999809265137,783739.0
+2010-06-20,8.75,8.800000190734863,8.649999618530273,8.649999618530273,345996.0
+2010-06-21,8.649999618530273,8.699999809265137,8.649999618530273,8.649999618530273,214570.0
+2010-06-22,8.699999809265137,8.75,8.649999618530273,8.75,587678.0
+2010-06-23,8.699999809265137,8.699999809265137,8.600000381469727,8.649999618530273,668488.0
+2010-06-24,8.600000381469727,8.699999809265137,8.600000381469727,8.649999618530273,296019.0
+2010-06-27,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
+2010-06-28,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
+2010-06-29,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
+2010-06-30,8.550000190734863,8.550000190734863,8.5,8.5,382127.0
+2010-07-01,8.449999809265137,8.550000190734863,8.399999618530273,8.449999809265137,262650.0
+2010-07-04,8.350000381469727,8.550000190734863,8.300000190734863,8.300000190734863,718861.0
+2010-07-05,8.350000381469727,8.350000381469727,8.199999809265137,8.199999809265137,420796.0
+2010-07-06,8.199999809265137,8.300000190734863,8.199999809265137,8.199999809265137,397513.0
+2010-07-07,8.199999809265137,8.300000190734863,8.199999809265137,8.25,208313.0
+2010-07-08,8.25,8.25,8.199999809265137,8.199999809265137,187762.0
+2010-07-11,8.25,8.300000190734863,8.25,8.25,535464.0
+2010-07-12,8.25,8.300000190734863,8.25,8.25,261096.0
+2010-07-13,8.25,8.5,8.199999809265137,8.350000381469727,1345306.0
+2010-07-14,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0
+2010-07-15,8.449999809265137,8.550000190734863,8.25,8.25,1605822.0
+2010-07-18,8.199999809265137,8.399999618530273,8.149999618530273,8.350000381469727,1097923.0
+2010-07-19,8.350000381469727,8.350000381469727,8.25,8.300000190734863,374419.0
+2010-07-20,8.25,8.350000381469727,8.25,8.300000190734863,309198.0
+2010-07-21,8.199999809265137,8.199999809265137,8.050000190734863,8.050000190734863,1351945.0
+2010-07-22,8.050000190734863,8.050000190734863,7.900000095367432,8.0,445989.0
+2010-07-25,8.0,8.100000381469727,8.0,8.0,296933.0
+2010-07-26,8.0,8.0,7.900000095367432,7.949999809265137,186825.0
+2010-07-27,8.0,8.149999618530273,7.949999809265137,8.100000381469727,559258.0
+2010-07-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,155835.0
+2010-07-29,8.100000381469727,8.25,8.100000381469727,8.149999618530273,642487.0
+2010-08-01,8.199999809265137,8.399999618530273,8.149999618530273,8.300000190734863,1136098.0
+2010-08-02,8.350000381469727,9.050000190734863,8.350000381469727,8.649999618530273,6175879.0
+2010-08-03,8.75,8.75,8.550000190734863,8.600000381469727,1503851.0
+2010-08-04,8.600000381469727,8.600000381469727,8.449999809265137,8.5,771885.0
+2010-08-05,8.449999809265137,8.550000190734863,8.399999618530273,8.449999809265137,697335.0
+2010-08-08,8.449999809265137,9.25,8.399999618530273,9.149999618530273,4440479.0
+2010-08-09,9.050000190734863,9.25,8.899999618530273,8.949999809265137,3315573.0
+2010-08-10,8.949999809265137,9.050000190734863,8.850000381469727,8.899999618530273,680633.0
+2010-08-11,8.899999618530273,8.899999618530273,8.699999809265137,8.75,619533.0
+2010-08-12,8.600000381469727,8.649999618530273,8.5,8.649999618530273,535492.0
+2010-08-15,8.649999618530273,8.649999618530273,8.449999809265137,8.600000381469727,529345.0
+2010-08-16,8.550000190734863,8.75,8.550000190734863,8.649999618530273,609169.0
+2010-08-17,8.699999809265137,8.699999809265137,8.600000381469727,8.600000381469727,210216.0
+2010-08-18,8.600000381469727,9.149999618530273,8.600000381469727,9.0,3360907.0
+2010-08-19,8.600000381469727,8.699999809265137,8.449999809265137,8.449999809265137,2321758.0
+2010-08-22,8.399999618530273,8.399999618530273,8.100000381469727,8.300000190734863,802942.0
+2010-08-23,8.300000190734863,8.399999618530273,8.25,8.300000190734863,410167.0
+2010-08-24,8.300000190734863,8.350000381469727,8.25,8.350000381469727,317548.0
+2010-08-25,8.300000190734863,8.300000190734863,8.199999809265137,8.25,644077.0
+2010-08-26,8.199999809265137,8.199999809265137,8.0,8.0,452245.0
+2010-08-29,8.199999809265137,8.25,8.050000190734863,8.100000381469727,332362.0
+2010-08-30,8.100000381469727,8.25,8.100000381469727,8.149999618530273,432402.0
+2010-08-31,8.199999809265137,8.199999809265137,8.100000381469727,8.100000381469727,284871.0
+2010-09-01,8.050000190734863,8.100000381469727,8.0,8.100000381469727,406506.0
+2010-09-02,8.100000381469727,8.199999809265137,8.100000381469727,8.149999618530273,333610.0
+2010-09-05,8.300000190734863,8.5,8.199999809265137,8.5,1077855.0
+2010-09-06,8.5,8.649999618530273,8.399999618530273,8.5,807772.0
+2010-09-07,8.550000190734863,8.649999618530273,8.550000190734863,8.550000190734863,665180.0
+2010-09-09,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2010-09-12,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2010-09-14,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2010-09-15,8.649999618530273,8.649999618530273,8.550000190734863,8.600000381469727,575871.0
+2010-09-16,8.600000381469727,8.75,8.550000190734863,8.699999809265137,981427.0
+2010-09-19,8.649999618530273,8.850000381469727,8.649999618530273,8.75,963685.0
+2010-09-20,8.850000381469727,9.0,8.75,8.75,1680608.0
+2010-09-21,8.800000190734863,8.800000190734863,8.649999618530273,8.699999809265137,521315.0
+2010-09-22,8.699999809265137,8.800000190734863,8.699999809265137,8.75,462786.0
+2010-09-26,8.850000381469727,8.899999618530273,8.75,8.75,645487.0
+2010-09-27,8.699999809265137,8.800000190734863,8.649999618530273,8.800000190734863,271252.0
+2010-09-28,8.800000190734863,9.050000190734863,8.75,8.949999809265137,2619930.0
+2010-09-29,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0
+2010-09-30,8.949999809265137,9.0,8.75,8.75,2214490.0
+2010-10-03,8.800000190734863,8.850000381469727,8.649999618530273,8.649999618530273,1195205.0
+2010-10-04,8.699999809265137,8.75,8.649999618530273,8.75,444630.0
+2010-10-05,8.699999809265137,8.800000190734863,8.600000381469727,8.649999618530273,1161863.0
+2010-10-06,8.649999618530273,8.649999618530273,8.399999618530273,8.5,1238211.0
+2010-10-07,8.600000381469727,8.649999618530273,8.449999809265137,8.5,710348.0
+2010-10-10,8.550000190734863,8.649999618530273,8.5,8.600000381469727,720287.0
+2010-10-11,8.550000190734863,8.550000190734863,8.449999809265137,8.550000190734863,767069.0
+2010-10-12,8.550000190734863,8.649999618530273,8.5,8.550000190734863,533967.0
+2010-10-13,8.5,8.5,8.449999809265137,8.449999809265137,351171.0
+2010-10-14,8.449999809265137,8.5,8.399999618530273,8.5,515684.0
+2010-10-17,8.449999809265137,8.449999809265137,8.199999809265137,8.350000381469727,645610.0
+2010-10-18,8.300000190734863,8.350000381469727,8.25,8.25,294911.0
+2010-10-19,8.350000381469727,8.350000381469727,8.25,8.350000381469727,455172.0
+2010-10-20,8.300000190734863,8.350000381469727,8.25,8.25,791002.0
+2010-10-21,8.199999809265137,8.199999809265137,8.100000381469727,8.149999618530273,374651.0
+2010-10-24,8.199999809265137,8.199999809265137,8.100000381469727,8.199999809265137,325353.0
+2010-10-25,8.199999809265137,8.25,8.199999809265137,8.25,227599.0
+2010-10-26,8.300000190734863,8.399999618530273,8.25,8.350000381469727,1591183.0
+2010-10-27,8.300000190734863,8.5,8.300000190734863,8.350000381469727,1173236.0
+2010-10-28,8.350000381469727,8.399999618530273,8.300000190734863,8.300000190734863,601090.0
+2010-10-31,8.25,8.449999809265137,8.25,8.449999809265137,614412.0
+2010-11-01,8.449999809265137,8.5,8.399999618530273,8.449999809265137,1011471.0
+2010-11-02,8.449999809265137,8.649999618530273,8.399999618530273,8.600000381469727,1693697.0
+2010-11-03,8.550000190734863,8.600000381469727,8.449999809265137,8.550000190734863,1384631.0
+2010-11-04,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2010-11-07,8.550000190734863,8.949999809265137,8.5,8.75,3927833.0
+2010-11-08,8.75,8.850000381469727,8.649999618530273,8.699999809265137,1732026.0
+2010-11-09,8.649999618530273,8.75,8.600000381469727,8.649999618530273,929756.0
+2010-11-10,8.649999618530273,8.800000190734863,8.550000190734863,8.600000381469727,1448871.0
+2010-11-11,,,,,
+2010-11-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2010-11-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2010-11-21,8.649999618530273,8.75,8.600000381469727,8.75,707016.0
+2010-11-22,8.699999809265137,8.800000190734863,8.649999618530273,8.649999618530273,1112877.0
+2010-11-23,8.600000381469727,8.600000381469727,8.5,8.5,764628.0
+2010-11-24,8.449999809265137,8.600000381469727,8.449999809265137,8.600000381469727,1558049.0
+2010-11-25,,,,,
+2010-11-28,8.600000381469727,8.600000381469727,8.550000190734863,8.600000381469727,302571.0
+2010-11-29,8.550000190734863,8.649999618530273,8.5,8.600000381469727,896662.0
+2010-11-30,8.5,8.600000381469727,8.5,8.600000381469727,478243.0
+2010-12-01,8.600000381469727,8.649999618530273,8.600000381469727,8.649999618530273,315562.0
+2010-12-02,,,,,
+2010-12-05,8.800000190734863,8.899999618530273,8.75,8.800000190734863,2535009.0
+2010-12-06,8.800000190734863,9.0,8.800000190734863,8.899999618530273,2051658.0
+2010-12-07,,,,,
+2010-12-08,8.800000190734863,8.850000381469727,8.699999809265137,8.75,1108521.0
+2010-12-09,8.75,8.75,8.75,8.75,0.0
+2010-12-12,9.050000190734863,9.100000381469727,8.949999809265137,9.050000190734863,1433173.0
+2010-12-13,9.050000190734863,9.050000190734863,8.899999618530273,8.949999809265137,1113611.0
+2010-12-14,8.949999809265137,8.949999809265137,8.899999618530273,8.949999809265137,1099878.0
+2010-12-15,8.949999809265137,9.050000190734863,8.850000381469727,9.050000190734863,870540.0
+2010-12-16,,,,,
+2010-12-19,9.050000190734863,9.350000381469727,9.0,9.25,2598945.0
+2010-12-20,9.25,9.600000381469727,9.149999618530273,9.350000381469727,3802124.0
+2010-12-21,9.399999618530273,9.5,9.199999809265137,9.25,2044016.0
+2010-12-22,9.199999809265137,9.350000381469727,9.149999618530273,9.25,1479589.0
+2010-12-23,9.25,9.25,9.25,9.25,0.0
+2010-12-26,9.300000190734863,9.300000190734863,9.149999618530273,9.25,749972.0
+2010-12-27,9.199999809265137,9.199999809265137,9.0,9.0,1037960.0
+2010-12-28,9.050000190734863,9.149999618530273,9.050000190734863,9.100000381469727,964833.0
+2010-12-29,9.100000381469727,9.149999618530273,9.050000190734863,9.100000381469727,1093624.0
+2010-12-30,,,,,
+2011-01-02,9.100000381469727,9.100000381469727,9.050000190734863,9.050000190734863,234665.0
+2011-01-03,9.050000190734863,9.199999809265137,9.050000190734863,9.199999809265137,663468.0
+2011-01-04,9.199999809265137,9.199999809265137,9.050000190734863,9.100000381469727,1373267.0
+2011-01-05,9.100000381469727,9.149999618530273,9.050000190734863,9.100000381469727,553236.0
+2011-01-06,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
+2011-01-09,9.149999618530273,9.199999809265137,9.100000381469727,9.149999618530273,688278.0
+2011-01-10,9.149999618530273,9.300000190734863,9.149999618530273,9.25,1997860.0
+2011-01-11,9.300000190734863,9.5,9.25,9.300000190734863,4333441.0
+2011-01-12,9.350000381469727,9.600000381469727,9.25,9.5,4129973.0
+2011-01-13,,,,,
+2011-01-16,9.649999618530273,9.649999618530273,9.449999809265137,9.649999618530273,2564224.0
+2011-01-17,9.649999618530273,9.699999809265137,9.449999809265137,9.449999809265137,1782945.0
+2011-01-18,9.449999809265137,9.5,9.300000190734863,9.399999618530273,1158899.0
+2011-01-19,9.350000381469727,9.399999618530273,9.25,9.399999618530273,940371.0
+2011-01-20,,,,,
+2011-01-23,9.5,9.649999618530273,9.449999809265137,9.550000190734863,2828792.0
+2011-01-24,9.550000190734863,9.649999618530273,9.5,9.600000381469727,1278871.0
+2011-01-25,9.550000190734863,9.600000381469727,9.399999618530273,9.449999809265137,1322870.0
+2011-01-26,9.449999809265137,9.649999618530273,9.449999809265137,9.600000381469727,2209332.0
+2011-01-27,,,,,
+2011-01-30,8.649999618530273,9.050000190734863,8.649999618530273,9.0,2287981.0
+2011-01-31,9.0,9.050000190734863,8.850000381469727,8.949999809265137,1565528.0
+2011-02-01,8.949999809265137,9.0,8.899999618530273,8.949999809265137,729969.0
+2011-02-02,9.050000190734863,9.149999618530273,9.0,9.100000381469727,2770257.0
+2011-02-03,,,,,
+2011-02-06,9.350000381469727,9.899999618530273,9.300000190734863,9.75,6023550.0
+2011-02-07,9.75,10.0,9.649999618530273,9.899999618530273,4257113.0
+2011-02-08,9.949999809265137,10.149999618530273,9.850000381469727,9.949999809265137,6256904.0
+2011-02-09,9.949999809265137,10.050000190734863,9.800000190734863,9.850000381469727,2769394.0
+2011-02-10,,,,,
+2011-02-13,9.899999618530273,9.949999809265137,9.850000381469727,9.899999618530273,1929185.0
+2011-02-14,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,1170715.0
+2011-02-15,9.800000190734863,9.899999618530273,9.75,9.850000381469727,969239.0
+2011-02-16,9.800000190734863,9.800000190734863,9.649999618530273,9.699999809265137,1676562.0
+2011-02-17,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
+2011-02-20,9.75,9.949999809265137,9.649999618530273,9.699999809265137,2080313.0
+2011-02-21,9.600000381469727,9.699999809265137,9.399999618530273,9.5,2930919.0
+2011-02-22,9.399999618530273,9.600000381469727,9.25,9.550000190734863,1367333.0
+2011-02-23,9.649999618530273,9.699999809265137,9.350000381469727,9.5,2265690.0
+2011-02-24,9.5,9.5,9.5,9.5,0.0
+2011-02-27,9.550000190734863,9.600000381469727,8.699999809265137,9.050000190734863,1643247.0
+2011-02-28,8.850000381469727,9.100000381469727,8.699999809265137,8.949999809265137,1233885.0
+2011-03-01,8.600000381469727,8.800000190734863,8.100000381469727,8.100000381469727,3308015.0
+2011-03-02,7.800000190734863,7.800000190734863,7.300000190734863,7.300000190734863,2510261.0
+2011-03-03,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2011-03-06,7.949999809265137,8.0,7.449999809265137,7.599999904632568,2229098.0
+2011-03-07,7.599999904632568,7.599999904632568,7.449999809265137,7.550000190734863,1071519.0
+2011-03-08,7.699999809265137,8.0,7.650000095367432,7.800000190734863,3531696.0
+2011-03-09,7.849999904632568,8.0,7.800000190734863,7.849999904632568,1846174.0
+2011-03-10,,,,,
+2011-03-13,8.25,8.649999618530273,8.149999618530273,8.399999618530273,5057168.0
+2011-03-14,8.199999809265137,8.75,8.149999618530273,8.550000190734863,4063773.0
+2011-03-15,8.300000190734863,8.5,8.149999618530273,8.300000190734863,2527113.0
+2011-03-16,8.399999618530273,8.600000381469727,8.25,8.350000381469727,5097228.0
+2011-03-17,,,,,
+2011-03-20,8.699999809265137,8.800000190734863,8.5,8.550000190734863,3197907.0
+2011-03-21,,,,,
+2011-03-22,9.300000190734863,9.699999809265137,9.0,9.050000190734863,11841789.0
+2011-03-23,9.100000381469727,9.25,8.800000190734863,9.050000190734863,4929535.0
+2011-03-24,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
+2011-03-27,9.800000190734863,10.350000381469727,9.800000190734863,10.0,12975653.0
+2011-03-28,10.050000190734863,10.300000190734863,9.949999809265137,10.0,5130796.0
+2011-03-29,10.0,10.350000381469727,10.0,10.199999809265137,6712132.0
+2011-03-30,10.350000381469727,10.5,10.149999618530273,10.25,6784247.0
+2011-03-31,,,,,
+2011-04-03,10.100000381469727,10.199999809265137,10.050000190734863,10.149999618530273,2623400.0
+2011-04-04,10.149999618530273,10.5,10.050000190734863,10.199999809265137,6642994.0
+2011-04-05,10.100000381469727,10.149999618530273,9.649999618530273,9.75,5798644.0
+2011-04-06,9.75,9.800000190734863,9.350000381469727,9.399999618530273,6803372.0
+2011-04-07,,,,,
+2011-04-10,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
+2011-04-11,9.600000381469727,10.0,9.600000381469727,9.800000190734863,8133155.0
+2011-04-12,9.800000190734863,9.850000381469727,9.600000381469727,9.649999618530273,2550287.0
+2011-04-13,9.600000381469727,9.699999809265137,9.449999809265137,9.649999618530273,2611707.0
+2011-04-14,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2011-04-17,9.949999809265137,10.0,9.600000381469727,9.75,3304957.0
+2011-04-18,9.699999809265137,9.850000381469727,9.649999618530273,9.850000381469727,1700125.0
+2011-04-19,9.850000381469727,9.899999618530273,9.649999618530273,9.75,2601421.0
+2011-04-20,9.75,9.850000381469727,9.649999618530273,9.699999809265137,1623848.0
+2011-04-21,,,,,
+2011-04-24,9.5,9.800000190734863,9.5,9.800000190734863,2618614.0
+2011-04-25,9.850000381469727,9.899999618530273,9.75,9.850000381469727,1987393.0
+2011-04-26,9.949999809265137,10.050000190734863,9.850000381469727,10.0,5637130.0
+2011-04-27,10.050000190734863,10.050000190734863,9.850000381469727,9.949999809265137,2990310.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,10.399999618530273,10.550000190734863,10.300000190734863,10.5,4130263.0
+2011-05-03,10.5,11.350000381469727,10.449999809265137,10.949999809265137,19597207.0
+2011-05-04,11.0,11.399999618530273,11.0,11.350000381469727,17185727.0
+2011-05-05,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0.0
+2011-05-08,11.199999809265137,11.550000190734863,11.199999809265137,11.399999618530273,8749552.0
+2011-05-09,11.449999809265137,11.850000381469727,11.399999618530273,11.5,10401390.0
+2011-05-10,11.600000381469727,11.699999809265137,11.399999618530273,11.399999618530273,4761640.0
+2011-05-11,11.449999809265137,11.5,11.199999809265137,11.199999809265137,3409871.0
+2011-05-12,,,,,
+2011-05-15,11.600000381469727,11.699999809265137,11.25,11.25,6299364.0
+2011-05-16,11.25,11.550000190734863,11.050000190734863,11.300000190734863,11566295.0
+2011-05-17,11.300000190734863,12.050000190734863,11.300000190734863,11.699999809265137,18930446.0
+2011-05-18,11.75,12.100000381469727,11.75,11.949999809265137,13600364.0
+2011-05-19,,,,,
+2011-05-22,11.949999809265137,12.0,11.550000190734863,11.649999618530273,3758741.0
+2011-05-23,11.600000381469727,11.600000381469727,11.399999618530273,11.5,2940981.0
+2011-05-24,11.5,11.75,11.449999809265137,11.550000190734863,4048197.0
+2011-05-25,11.25,11.5,11.25,11.399999618530273,3289479.0
+2011-05-26,,,,,
+2011-05-29,11.75,12.050000190734863,11.649999618530273,11.899999618530273,7580927.0
+2011-05-30,12.0,12.25,11.800000190734863,11.899999618530273,11219911.0
+2011-05-31,11.949999809265137,12.100000381469727,11.850000381469727,11.949999809265137,4757646.0
+2011-06-01,11.949999809265137,12.100000381469727,11.800000190734863,11.850000381469727,5564089.0
+2011-06-02,,,,,
+2011-06-05,11.600000381469727,11.699999809265137,11.300000190734863,11.399999618530273,4695145.0
+2011-06-06,11.399999618530273,11.449999809265137,11.300000190734863,11.399999618530273,2227734.0
+2011-06-07,11.399999618530273,11.649999618530273,11.350000381469727,11.399999618530273,4053097.0
+2011-06-08,11.350000381469727,11.5,10.300000190734863,10.449999809265137,6433187.0
+2011-06-09,,,,,
+2011-06-12,10.649999618530273,10.699999809265137,10.399999618530273,10.5,3949352.0
+2011-06-13,10.5,10.550000190734863,10.399999618530273,10.399999618530273,1904069.0
+2011-06-14,10.399999618530273,10.649999618530273,10.300000190734863,10.399999618530273,3873824.0
+2011-06-15,10.399999618530273,10.449999809265137,10.300000190734863,10.350000381469727,1720676.0
+2011-06-16,,,,,
+2011-06-19,10.399999618530273,10.449999809265137,10.050000190734863,10.149999618530273,2363952.0
+2011-06-20,10.100000381469727,10.149999618530273,9.800000190734863,9.899999618530273,2335435.0
+2011-06-21,9.949999809265137,10.050000190734863,9.949999809265137,10.050000190734863,1619988.0
+2011-06-22,10.100000381469727,10.25,10.0,10.050000190734863,2211353.0
+2011-06-23,,,,,
+2011-06-26,10.550000190734863,10.649999618530273,10.350000381469727,10.5,4428681.0
+2011-06-27,10.5,10.649999618530273,10.449999809265137,10.449999809265137,2738935.0
+2011-06-28,10.5,10.550000190734863,10.350000381469727,10.399999618530273,887372.0
+2011-06-29,10.399999618530273,10.449999809265137,10.300000190734863,10.399999618530273,892469.0
+2011-06-30,,,,,
+2011-07-03,10.5,10.600000381469727,10.399999618530273,10.550000190734863,1607468.0
+2011-07-04,10.5,10.600000381469727,10.449999809265137,10.5,1411233.0
+2011-07-05,10.5,10.550000190734863,10.449999809265137,10.449999809265137,496576.0
+2011-07-06,10.5,10.5,10.199999809265137,10.5,1144632.0
+2011-07-07,,,,,
+2011-07-10,10.300000190734863,10.300000190734863,10.149999618530273,10.199999809265137,861395.0
+2011-07-11,10.199999809265137,10.199999809265137,10.0,10.0,672999.0
+2011-07-12,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,777559.0
+2011-07-13,9.850000381469727,10.199999809265137,9.850000381469727,9.899999618530273,1920289.0
+2011-07-14,,,,,
+2011-07-17,9.949999809265137,9.949999809265137,9.75,9.75,675269.0
+2011-07-18,9.75,9.949999809265137,9.699999809265137,9.699999809265137,1844821.0
+2011-07-19,9.699999809265137,9.75,9.649999618530273,9.699999809265137,413221.0
+2011-07-20,9.75,9.800000190734863,9.699999809265137,9.75,752040.0
+2011-07-21,9.75,9.75,9.75,9.75,0.0
+2011-07-24,9.949999809265137,10.25,9.899999618530273,10.25,5216790.0
+2011-07-25,10.199999809265137,10.350000381469727,10.050000190734863,10.199999809265137,3934534.0
+2011-07-26,10.25,10.449999809265137,10.149999618530273,10.149999618530273,1922550.0
+2011-07-27,10.149999618530273,10.199999809265137,9.949999809265137,9.949999809265137,1162809.0
+2011-07-28,,,,,
+2011-07-31,9.75,9.850000381469727,9.699999809265137,9.75,949307.0
+2011-08-01,9.800000190734863,9.949999809265137,9.800000190734863,9.899999618530273,1056064.0
+2011-08-02,9.850000381469727,9.850000381469727,9.75,9.800000190734863,949137.0
+2011-08-03,9.699999809265137,9.800000190734863,9.699999809265137,9.75,466581.0
+2011-08-04,,,,,
+2011-08-07,8.899999618530273,9.25,8.850000381469727,9.0,845887.0
+2011-08-08,9.050000190734863,9.050000190734863,8.850000381469727,8.949999809265137,444096.0
+2011-08-09,8.600000381469727,8.800000190734863,8.25,8.800000190734863,1708762.0
+2011-08-10,9.0,9.100000381469727,8.850000381469727,8.899999618530273,1050386.0
+2011-08-11,,,,,
+2011-08-14,9.199999809265137,9.199999809265137,9.0,9.0,1067048.0
+2011-08-15,9.100000381469727,9.25,9.0,9.050000190734863,1774540.0
+2011-08-16,9.100000381469727,9.149999618530273,9.0,9.0,575844.0
+2011-08-17,9.0,9.050000190734863,8.949999809265137,9.050000190734863,443005.0
+2011-08-18,,,,,
+2011-08-21,8.75,8.75,8.600000381469727,8.699999809265137,432781.0
+2011-08-22,8.75,8.800000190734863,8.600000381469727,8.75,617288.0
+2011-08-23,8.699999809265137,8.75,8.649999618530273,8.649999618530273,523883.0
+2011-08-24,8.699999809265137,8.800000190734863,8.649999618530273,8.649999618530273,843099.0
+2011-08-25,,,,,
+2011-08-28,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
+2011-09-01,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
+2011-09-04,9.0,9.300000190734863,8.949999809265137,9.100000381469727,2564213.0
+2011-09-05,9.050000190734863,9.199999809265137,9.0,9.0,1389910.0
+2011-09-06,9.0,9.199999809265137,8.899999618530273,8.899999618530273,1997554.0
+2011-09-07,9.0,9.149999618530273,9.0,9.149999618530273,2128931.0
+2011-09-08,,,,,
+2011-09-11,9.149999618530273,9.600000381469727,9.149999618530273,9.449999809265137,4805417.0
+2011-09-12,9.399999618530273,9.449999809265137,9.100000381469727,9.100000381469727,1686789.0
+2011-09-13,9.25,9.399999618530273,9.25,9.399999618530273,976141.0
+2011-09-14,9.350000381469727,9.399999618530273,9.25,9.25,509653.0
+2011-09-15,,,,,
+2011-09-18,9.5,9.699999809265137,9.399999618530273,9.5,1710810.0
+2011-09-19,9.449999809265137,9.550000190734863,9.350000381469727,9.350000381469727,942808.0
+2011-09-20,9.350000381469727,9.449999809265137,9.300000190734863,9.350000381469727,1063607.0
+2011-09-21,9.399999618530273,9.649999618530273,9.350000381469727,9.399999618530273,2536262.0
+2011-09-22,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
+2011-09-25,9.25,9.350000381469727,9.149999618530273,9.300000190734863,557156.0
+2011-09-26,9.300000190734863,9.550000190734863,9.25,9.449999809265137,2701040.0
+2011-09-27,9.449999809265137,9.649999618530273,9.449999809265137,9.600000381469727,3429488.0
+2011-09-28,9.649999618530273,9.850000381469727,9.649999618530273,9.75,3064176.0
+2011-09-29,9.75,9.75,9.75,9.75,0.0
+2011-10-02,11.600000381469727,11.600000381469727,10.550000190734863,11.0,22137963.0
+2011-10-03,10.699999809265137,11.050000190734863,10.0,10.100000381469727,12392774.0
+2011-10-04,9.949999809265137,10.399999618530273,9.800000190734863,10.050000190734863,11379837.0
+2011-10-05,10.25,10.300000190734863,10.0,10.0,3766311.0
+2011-10-06,,,,,
+2011-10-09,11.25,11.25,10.649999618530273,10.699999809265137,8009129.0
+2011-10-10,10.75,10.850000381469727,10.600000381469727,10.699999809265137,1996101.0
+2011-10-11,10.850000381469727,11.100000381469727,10.75,10.949999809265137,6591820.0
+2011-10-12,10.899999618530273,11.100000381469727,10.800000190734863,10.850000381469727,4767761.0
+2011-10-13,,,,,
+2011-10-16,10.850000381469727,10.850000381469727,10.550000190734863,10.649999618530273,1533978.0
+2011-10-17,10.649999618530273,10.949999809265137,10.600000381469727,10.649999618530273,3469138.0
+2011-10-18,10.699999809265137,10.75,10.550000190734863,10.699999809265137,2114208.0
+2011-10-19,10.0,10.550000190734863,9.75,10.199999809265137,3155292.0
+2011-10-20,,,,,
+2011-10-23,10.300000190734863,10.399999618530273,10.199999809265137,10.199999809265137,1562535.0
+2011-10-24,10.25,10.300000190734863,10.100000381469727,10.149999618530273,1163594.0
+2011-10-25,10.100000381469727,10.350000381469727,10.050000190734863,10.149999618530273,2245989.0
+2011-10-26,10.149999618530273,10.25,10.050000190734863,10.100000381469727,1135226.0
+2011-10-27,,,,,
+2011-10-30,10.399999618530273,11.399999618530273,10.399999618530273,11.199999809265137,17154613.0
+2011-10-31,11.100000381469727,11.25,10.699999809265137,10.699999809265137,7335172.0
+2011-11-01,10.75,10.899999618530273,10.5,10.5,3389776.0
+2011-11-02,10.550000190734863,10.75,10.550000190734863,10.649999618530273,2137171.0
+2011-11-03,,,,,
+2011-11-06,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
+2011-11-10,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
+2011-11-13,11.25,11.300000190734863,11.0,11.149999618530273,4145203.0
+2011-11-14,11.199999809265137,11.449999809265137,11.100000381469727,11.149999618530273,6547142.0
+2011-11-15,11.100000381469727,11.350000381469727,11.050000190734863,11.300000190734863,3257382.0
+2011-11-16,11.350000381469727,11.350000381469727,11.149999618530273,11.199999809265137,3181834.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0.0
+2011-11-22,11.600000381469727,11.600000381469727,11.350000381469727,11.5,3257272.0
+2011-11-23,11.5,11.5,11.5,11.5,0.0
+2011-11-24,11.5,11.5,11.5,11.5,0.0
+2011-11-27,11.600000381469727,11.649999618530273,11.449999809265137,11.550000190734863,2003594.0
+2011-11-28,11.5,11.649999618530273,11.399999618530273,11.5,3142763.0
+2011-11-29,11.5,11.699999809265137,11.449999809265137,11.600000381469727,3770729.0
+2011-11-30,11.800000190734863,11.949999809265137,11.600000381469727,11.649999618530273,5476783.0
+2011-12-01,,,,,
+2011-12-04,12.100000381469727,13.199999809265137,12.050000190734863,12.949999809265137,16407474.0
+2011-12-05,12.850000381469727,12.949999809265137,12.600000381469727,12.699999809265137,8141801.0
+2011-12-06,12.699999809265137,12.899999618530273,12.600000381469727,12.75,3391652.0
+2011-12-07,12.800000190734863,13.149999618530273,12.800000190734863,13.0,5339076.0
+2011-12-08,,,,,
+2011-12-11,14.0,14.050000190734863,13.199999809265137,13.449999809265137,6614613.0
+2011-12-12,13.399999618530273,14.75,13.399999618530273,14.75,13213606.0
+2011-12-13,15.149999618530273,16.200000762939453,15.149999618530273,16.200000762939453,12190166.0
+2011-12-14,16.799999237060547,17.75,16.5,16.950000762939453,16937622.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,19.0,19.75,18.600000381469727,19.149999618530273,8855940.0
+2011-12-20,19.100000381469727,19.5,18.950000762939453,19.299999237060547,5440694.0
+2011-12-21,19.25,20.100000381469727,19.149999618530273,20.0,8608883.0
+2011-12-22,20.0,20.0,20.0,20.0,0.0
+2011-12-25,20.0,20.149999618530273,19.549999237060547,20.049999237060547,2111886.0
+2011-12-26,20.100000381469727,20.200000762939453,19.950000762939453,20.049999237060547,1487000.0
+2011-12-27,20.049999237060547,20.399999618530273,19.950000762939453,20.100000381469727,3093284.0
+2011-12-28,20.049999237060547,20.649999618530273,20.049999237060547,20.299999237060547,2682918.0
+2011-12-29,,,,,
+2012-01-01,22.600000381469727,24.5,22.399999618530273,24.049999237060547,9534769.0
+2012-01-02,24.25,25.0,23.950000762939453,24.0,6777043.0
+2012-01-03,23.700000762939453,24.5,23.049999237060547,24.399999618530273,2889594.0
+2012-01-04,24.399999618530273,24.799999237060547,24.0,24.450000762939453,2032868.0
+2012-01-05,,,,,
+2012-01-08,24.5,26.299999237060547,24.399999618530273,25.299999237060547,4781257.0
+2012-01-09,25.100000381469727,25.5,24.899999618530273,25.100000381469727,2368633.0
+2012-01-10,25.0,27.0,24.649999618530273,26.5,5391155.0
+2012-01-11,26.600000381469727,27.399999618530273,25.700000762939453,26.899999618530273,3411602.0
+2012-01-12,,,,,
+2012-01-15,27.100000381469727,27.399999618530273,26.700000762939453,26.799999237060547,1563672.0
+2012-01-16,26.799999237060547,27.200000762939453,25.799999237060547,27.0,2572074.0
+2012-01-17,26.600000381469727,27.200000762939453,26.600000381469727,26.899999618530273,977890.0
+2012-01-18,26.799999237060547,27.700000762939453,26.0,27.100000381469727,2081582.0
+2012-01-19,,,,,
+2012-01-22,27.600000381469727,29.0,27.200000762939453,28.0,4355671.0
+2012-01-23,28.200000762939453,28.799999237060547,27.700000762939453,28.0,1937194.0
+2012-01-24,28.0,28.399999618530273,27.899999618530273,28.100000381469727,1315261.0
+2012-01-25,28.100000381469727,30.5,28.100000381469727,30.0,5479452.0
+2012-01-26,,,,,
+2012-01-29,30.0,30.0,30.0,30.0,0.0
+2012-01-30,30.0,30.0,29.299999237060547,29.799999237060547,846912.0
+2012-01-31,29.399999618530273,29.899999618530273,29.100000381469727,29.299999237060547,1406821.0
+2012-02-01,28.899999618530273,29.799999237060547,28.600000381469727,29.5,1569197.0
+2012-02-02,29.5,29.5,29.5,29.5,0.0
+2012-02-05,29.5,29.600000381469727,28.799999237060547,29.0,921297.0
+2012-02-06,29.100000381469727,29.299999237060547,28.799999237060547,29.0,747505.0
+2012-02-07,29.0,29.799999237060547,28.799999237060547,29.200000762939453,1122965.0
+2012-02-08,29.200000762939453,30.0,28.899999618530273,28.899999618530273,1075693.0
+2012-02-09,,,,,
+2012-02-12,29.0,29.0,28.399999618530273,28.799999237060547,1241715.0
+2012-02-13,28.700000762939453,31.600000381469727,28.299999237060547,31.0,6727427.0
+2012-02-14,31.0,31.200000762939453,30.5,30.799999237060547,1410614.0
+2012-02-15,30.700000762939453,33.79999923706055,30.5,33.79999923706055,4328970.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,30.299999237060547,30.899999618530273,29.899999618530273,30.100000381469727,695820.0
+2012-02-21,30.200000762939453,30.399999618530273,30.0,30.200000762939453,941008.0
+2012-02-22,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2012-02-23,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2012-02-26,30.0,30.299999237060547,29.299999237060547,29.600000381469727,1169843.0
+2012-02-27,29.5,30.0,29.299999237060547,29.899999618530273,1145603.0
+2012-02-28,30.200000762939453,30.200000762939453,28.700000762939453,29.299999237060547,2319395.0
+2012-02-29,29.700000762939453,30.0,28.799999237060547,29.399999618530273,1194309.0
+2012-03-01,,,,,
+2012-03-04,28.899999618530273,29.0,27.799999237060547,28.799999237060547,1814787.0
+2012-03-05,28.799999237060547,30.0,28.5,29.0,1974306.0
+2012-03-06,29.200000762939453,29.200000762939453,28.799999237060547,28.899999618530273,798199.0
+2012-03-07,28.399999618530273,29.799999237060547,27.799999237060547,29.299999237060547,1305133.0
+2012-03-08,,,,,
+2012-03-11,29.100000381469727,29.799999237060547,29.0,29.299999237060547,1337459.0
+2012-03-12,29.299999237060547,31.0,29.0,30.299999237060547,4287810.0
+2012-03-13,30.5,31.0,29.399999618530273,29.899999618530273,2623255.0
+2012-03-14,29.700000762939453,30.5,28.200000762939453,28.5,4774016.0
+2012-03-15,,,,,
+2012-03-18,28.0,28.100000381469727,27.5,27.899999618530273,1364490.0
+2012-03-19,28.0,28.0,27.299999237060547,27.899999618530273,1862340.0
+2012-03-20,27.700000762939453,28.0,27.399999618530273,28.0,984744.0
+2012-03-21,27.799999237060547,29.0,27.799999237060547,28.0,2224187.0
+2012-03-22,,,,,
+2012-03-25,28.600000381469727,29.5,28.5,28.700000762939453,1822926.0
+2012-03-26,28.700000762939453,29.200000762939453,28.0,28.799999237060547,870833.0
+2012-03-27,28.799999237060547,29.200000762939453,28.5,29.0,1549165.0
+2012-03-28,28.799999237060547,30.200000762939453,28.5,29.899999618530273,2242648.0
+2012-03-29,,,,,
+2012-04-01,29.200000762939453,29.700000762939453,28.700000762939453,29.700000762939453,1455345.0
+2012-04-02,29.299999237060547,30.0,28.799999237060547,29.200000762939453,2603062.0
+2012-04-03,29.200000762939453,29.700000762939453,28.799999237060547,29.100000381469727,1634845.0
+2012-04-04,29.0,29.100000381469727,28.600000381469727,28.700000762939453,1128929.0
+2012-04-05,,,,,
+2012-04-08,29.100000381469727,29.299999237060547,27.0,28.0,2179343.0
+2012-04-09,27.899999618530273,29.0,27.299999237060547,28.799999237060547,1357993.0
+2012-04-10,29.0,29.0,27.700000762939453,28.200000762939453,1161996.0
+2012-04-11,27.700000762939453,27.700000762939453,26.5,27.5,1031421.0
+2012-04-12,,,,,
+2012-04-15,25.299999237060547,25.399999618530273,23.350000381469727,24.0,3473115.0
+2012-04-16,23.200000762939453,24.0,21.700000762939453,22.200000762939453,3784035.0
+2012-04-17,23.5,24.399999618530273,23.0,24.399999618530273,6383299.0
+2012-04-18,24.799999237060547,24.950000762939453,22.299999237060547,22.399999618530273,3088218.0
+2012-04-19,,,,,
+2012-04-22,24.399999618530273,26.200000762939453,23.799999237060547,26.0,6095587.0
+2012-04-23,25.600000381469727,26.100000381469727,25.0,26.0,3525818.0
+2012-04-24,25.799999237060547,26.399999618530273,25.600000381469727,26.100000381469727,2362685.0
+2012-04-25,26.0,28.100000381469727,25.799999237060547,27.0,5232001.0
+2012-04-26,,,,,
+2012-04-29,29.399999618530273,29.5,27.399999618530273,27.799999237060547,5094221.0
+2012-04-30,27.700000762939453,27.700000762939453,26.100000381469727,27.299999237060547,1565717.0
+2012-05-01,27.0,29.0,26.899999618530273,27.5,3990188.0
+2012-05-02,27.700000762939453,28.0,26.700000762939453,27.899999618530273,3260379.0
+2012-05-03,,,,,
+2012-05-06,27.200000762939453,27.399999618530273,26.5,26.899999618530273,1471720.0
+2012-05-07,26.5,26.700000762939453,25.799999237060547,26.200000762939453,1322702.0
+2012-05-08,26.299999237060547,26.299999237060547,25.899999618530273,26.100000381469727,682350.0
+2012-05-09,25.899999618530273,25.899999618530273,23.700000762939453,24.0,1947269.0
+2012-05-10,24.0,24.0,24.0,24.0,0.0
+2012-05-13,25.0,25.100000381469727,24.049999237060547,24.950000762939453,1221052.0
+2012-05-14,24.399999618530273,24.450000762939453,23.5,24.200000762939453,1111454.0
+2012-05-15,23.850000381469727,24.350000381469727,23.5,24.0,1816005.0
+2012-05-16,23.549999237060547,24.200000762939453,23.0,24.0,1500974.0
+2012-05-17,,,,,
+2012-05-20,23.350000381469727,23.649999618530273,23.100000381469727,23.149999618530273,1117224.0
+2012-05-21,23.25,24.0,23.100000381469727,23.950000762939453,1096883.0
+2012-05-22,24.25,24.950000762939453,24.25,24.600000381469727,2086644.0
+2012-05-23,24.5,24.5,23.950000762939453,24.100000381469727,1115487.0
+2012-05-24,,,,,
+2012-05-27,24.0,24.0,23.350000381469727,23.75,669019.0
+2012-05-28,23.649999618530273,24.5,23.649999618530273,24.149999618530273,1209140.0
+2012-05-29,24.200000762939453,24.299999237060547,23.899999618530273,24.0,653260.0
+2012-05-30,23.950000762939453,23.950000762939453,22.5,23.0,957063.0
+2012-05-31,,,,,
+2012-06-03,20.5,20.850000381469727,19.549999237060547,20.549999237060547,4135963.0
+2012-06-04,20.100000381469727,20.399999618530273,19.850000381469727,20.25,1307073.0
+2012-06-05,20.149999618530273,20.799999237060547,19.899999618530273,20.0,3864708.0
+2012-06-06,20.100000381469727,20.149999618530273,18.0,18.0,4491918.0
+2012-06-07,,,,,
+2012-06-10,15.699999809265137,16.700000762939453,14.800000190734863,16.0,25472164.0
+2012-06-11,16.299999237060547,17.600000381469727,16.200000762939453,16.649999618530273,18485569.0
+2012-06-12,16.200000762939453,16.899999618530273,15.899999618530273,15.949999809265137,11803163.0
+2012-06-13,16.299999237060547,16.850000381469727,16.0,16.100000381469727,8280774.0
+2012-06-14,,,,,
+2012-06-17,15.800000190734863,16.149999618530273,15.800000190734863,15.949999809265137,3955194.0
+2012-06-18,16.149999618530273,16.5,16.049999237060547,16.399999618530273,4395076.0
+2012-06-19,16.5,17.799999237060547,16.299999237060547,17.049999237060547,8808961.0
+2012-06-20,17.25,17.549999237060547,16.950000762939453,17.200000762939453,3834852.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-06-26,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-06-27,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-06-28,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-07-01,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-07-02,17.399999618530273,17.950000762939453,17.200000762939453,17.549999237060547,2697521.0
+2012-07-03,17.649999618530273,19.049999237060547,17.549999237060547,18.899999618530273,5363628.0
+2012-07-04,19.0,20.200000762939453,18.600000381469727,19.899999618530273,6549185.0
+2012-07-05,,,,,
+2012-07-08,19.950000762939453,20.100000381469727,19.600000381469727,19.850000381469727,1488392.0
+2012-07-09,19.649999618530273,21.0,19.5,20.600000381469727,2765347.0
+2012-07-10,20.950000762939453,20.950000762939453,19.700000762939453,20.0,2493042.0
+2012-07-11,20.049999237060547,20.299999237060547,19.5,19.950000762939453,1770412.0
+2012-07-12,,,,,
+2012-07-15,19.700000762939453,19.700000762939453,19.100000381469727,19.450000762939453,1308087.0
+2012-07-16,19.25,20.049999237060547,19.25,19.899999618530273,2900404.0
+2012-07-17,19.850000381469727,20.899999618530273,19.5,19.950000762939453,2704041.0
+2012-07-18,20.049999237060547,20.5,19.799999237060547,20.0,2167140.0
+2012-07-19,,,,,
+2012-07-22,19.899999618530273,20.100000381469727,19.75,20.0,963686.0
+2012-07-23,19.899999618530273,19.899999618530273,19.600000381469727,19.600000381469727,543788.0
+2012-07-24,19.649999618530273,19.700000762939453,19.299999237060547,19.549999237060547,717613.0
+2012-07-25,19.649999618530273,19.75,19.25,19.600000381469727,1242491.0
+2012-07-26,,,,,
+2012-07-29,19.799999237060547,20.0,19.549999237060547,19.700000762939453,3519122.0
+2012-07-30,19.700000762939453,20.5,19.600000381469727,19.850000381469727,4473730.0
+2012-07-31,19.799999237060547,20.149999618530273,19.75,19.950000762939453,3040710.0
+2012-08-01,20.0,21.5,19.899999618530273,20.899999618530273,7797822.0
+2012-08-02,,,,,
+2012-08-05,21.0,21.049999237060547,20.549999237060547,20.700000762939453,2224410.0
+2012-08-06,21.0,21.5,20.549999237060547,20.75,5530928.0
+2012-08-07,20.850000381469727,20.950000762939453,20.5,20.75,2294869.0
+2012-08-08,20.75,21.100000381469727,20.450000762939453,20.700000762939453,2468919.0
+2012-08-09,,,,,
+2012-08-12,20.850000381469727,21.149999618530273,20.649999618530273,20.75,1655629.0
+2012-08-13,20.950000762939453,21.149999618530273,20.5,20.799999237060547,4509292.0
+2012-08-14,20.700000762939453,20.899999618530273,20.399999618530273,20.700000762939453,2102478.0
+2012-08-15,20.649999618530273,21.0,20.450000762939453,20.450000762939453,2045718.0
+2012-08-16,,,,,
+2012-08-19,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0
+2012-08-23,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0
+2012-08-26,21.0,21.149999618530273,20.700000762939453,20.799999237060547,2871772.0
+2012-08-27,20.799999237060547,21.350000381469727,20.700000762939453,21.100000381469727,5185280.0
+2012-08-28,21.200000762939453,21.25,20.700000762939453,20.850000381469727,2840258.0
+2012-08-29,20.850000381469727,20.850000381469727,20.450000762939453,20.600000381469727,2285164.0
+2012-08-30,,,,,
+2012-09-02,20.700000762939453,21.100000381469727,20.549999237060547,20.75,7445485.0
+2012-09-03,20.75,21.0,20.549999237060547,20.700000762939453,4878393.0
+2012-09-04,20.700000762939453,20.75,20.299999237060547,20.549999237060547,2332379.0
+2012-09-05,,,,,
+2012-09-06,20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0.0
+2012-09-09,21.600000381469727,21.649999618530273,20.950000762939453,20.950000762939453,5444452.0
+2012-09-10,21.100000381469727,21.149999618530273,20.5,20.850000381469727,3098629.0
+2012-09-11,20.850000381469727,21.0,20.549999237060547,20.700000762939453,2072535.0
+2012-09-12,20.75,20.799999237060547,20.549999237060547,20.649999618530273,1340405.0
+2012-09-13,,,,,
+2012-09-16,20.75,20.799999237060547,20.549999237060547,20.600000381469727,1554448.0
+2012-09-17,20.549999237060547,20.549999237060547,20.100000381469727,20.200000762939453,3151009.0
+2012-09-18,20.200000762939453,20.200000762939453,19.549999237060547,20.049999237060547,2498476.0
+2012-09-19,20.0,20.0,18.850000381469727,18.950000762939453,3857995.0
+2012-09-20,,,,,
+2012-09-24,17.200000762939453,17.25,16.649999618530273,17.149999618530273,4551108.0
+2012-09-25,17.100000381469727,17.299999237060547,16.850000381469727,17.100000381469727,3204466.0
+2012-09-26,16.899999618530273,16.950000762939453,15.800000190734863,16.299999237060547,2723698.0
+2012-09-27,,,,,
+2012-09-30,15.75,16.299999237060547,15.449999809265137,15.899999618530273,3059837.0
+2012-10-01,16.549999237060547,17.0,16.350000381469727,16.450000762939453,5095859.0
+2012-10-02,16.600000381469727,16.799999237060547,16.399999618530273,16.649999618530273,2621386.0
+2012-10-03,16.549999237060547,18.299999237060547,16.450000762939453,17.149999618530273,12797439.0
+2012-10-04,,,,,
+2012-10-07,16.600000381469727,16.600000381469727,15.800000190734863,16.100000381469727,4954380.0
+2012-10-08,16.049999237060547,16.100000381469727,15.699999809265137,16.049999237060547,2627006.0
+2012-10-09,16.049999237060547,16.049999237060547,15.850000381469727,15.949999809265137,1620067.0
+2012-10-10,15.800000190734863,15.850000381469727,15.25,15.350000381469727,1888422.0
+2012-10-11,,,,,
+2012-10-14,13.800000190734863,14.25,13.649999618530273,14.050000190734863,3093286.0
+2012-10-15,14.149999618530273,14.199999809265137,14.0,14.149999618530273,2030645.0
+2012-10-16,14.25,14.949999809265137,14.149999618530273,14.149999618530273,5408433.0
+2012-10-17,14.350000381469727,14.5,14.100000381469727,14.149999618530273,4403124.0
+2012-10-18,,,,,
+2012-10-21,14.300000190734863,14.300000190734863,14.100000381469727,14.199999809265137,2297322.0
+2012-10-22,14.199999809265137,14.649999618530273,14.149999618530273,14.350000381469727,7640134.0
+2012-10-23,14.399999618530273,14.550000190734863,14.149999618530273,14.149999618530273,2808403.0
+2012-10-24,14.0,14.300000190734863,13.850000381469727,14.25,1907070.0
+2012-10-25,,,,,
+2012-10-28,14.25,14.25,14.25,14.25,0.0
+2012-11-01,14.25,14.25,14.25,14.25,0.0
+2012-11-04,14.75,14.75,14.5,14.5,2021667.0
+2012-11-05,14.5,15.149999618530273,14.399999618530273,14.899999618530273,3787117.0
+2012-11-06,15.100000381469727,15.449999809265137,15.100000381469727,15.300000190734863,3223223.0
+2012-11-07,15.399999618530273,15.449999809265137,15.100000381469727,15.199999809265137,1654837.0
+2012-11-08,,,,,
+2012-11-11,15.600000381469727,16.049999237060547,15.350000381469727,15.649999618530273,8065463.0
+2012-11-12,15.550000190734863,15.649999618530273,15.149999618530273,15.199999809265137,2975280.0
+2012-11-13,15.25,15.449999809265137,15.0,15.100000381469727,5024859.0
+2012-11-14,15.149999618530273,15.25,14.899999618530273,15.0,2864205.0
+2012-11-15,,,,,
+2012-11-18,14.699999809265137,14.949999809265137,14.5,14.600000381469727,2470573.0
+2012-11-19,14.600000381469727,14.699999809265137,13.699999809265137,14.100000381469727,3482100.0
+2012-11-20,14.199999809265137,14.300000190734863,13.949999809265137,14.050000190734863,2645013.0
+2012-11-21,14.100000381469727,14.149999618530273,13.949999809265137,14.0,1782030.0
+2012-11-22,,,,,
+2012-11-25,14.0,14.0,13.0,13.050000190734863,2962808.0
+2012-11-26,13.199999809265137,13.300000190734863,12.0,13.050000190734863,3297438.0
+2012-11-27,12.949999809265137,13.050000190734863,12.550000190734863,12.75,1884451.0
+2012-11-28,12.850000381469727,13.149999618530273,12.800000190734863,13.050000190734863,2089148.0
+2012-11-29,,,,,
+2012-12-02,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2012-12-03,13.5,13.899999618530273,13.300000190734863,13.5,4715070.0
+2012-12-04,13.550000190734863,13.75,13.399999618530273,13.649999618530273,3566977.0
+2012-12-05,13.75,13.949999809265137,13.600000381469727,13.75,3706918.0
+2012-12-06,13.75,13.75,13.75,13.75,0.0
+2012-12-09,13.75,13.75,13.75,13.75,0.0
+2012-12-10,14.199999809265137,14.25,13.899999618530273,13.949999809265137,2898600.0
+2012-12-11,13.899999618530273,14.5,13.850000381469727,14.149999618530273,5847506.0
+2012-12-12,14.199999809265137,14.300000190734863,14.050000190734863,14.149999618530273,1912818.0
+2012-12-13,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2012-12-16,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2012-12-17,14.199999809265137,14.25,14.100000381469727,14.149999618530273,1886661.0
+2012-12-18,14.149999618530273,14.199999809265137,13.949999809265137,14.050000190734863,1976556.0
+2012-12-19,14.050000190734863,14.149999618530273,13.949999809265137,14.050000190734863,1446475.0
+2012-12-20,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
+2012-12-23,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
+2012-12-24,14.350000381469727,14.350000381469727,14.100000381469727,14.25,2204044.0
+2012-12-25,14.199999809265137,14.25,14.0,14.050000190734863,2331021.0
+2012-12-26,14.050000190734863,14.050000190734863,13.899999618530273,14.0,1158213.0
+2012-12-27,14.0,14.0,14.0,14.0,0.0
+2012-12-30,14.0,14.0,14.0,14.0,0.0
+2012-12-31,14.449999809265137,14.449999809265137,13.899999618530273,14.100000381469727,5002292.0
+2013-01-01,14.300000190734863,14.399999618530273,14.149999618530273,14.149999618530273,2455805.0
+2013-01-02,14.25,14.449999809265137,14.149999618530273,14.399999618530273,3116582.0
+2013-01-03,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2013-01-06,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2013-01-07,15.5,15.800000190734863,15.399999618530273,15.5,5544351.0
+2013-01-08,15.5,15.5,14.800000190734863,15.100000381469727,4797130.0
+2013-01-09,15.100000381469727,15.300000190734863,14.949999809265137,15.100000381469727,3193917.0
+2013-01-10,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-01-13,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-01-14,14.949999809265137,15.149999618530273,14.850000381469727,14.949999809265137,1890725.0
+2013-01-15,14.949999809265137,15.0,14.800000190734863,14.949999809265137,1151821.0
+2013-01-16,14.899999618530273,14.899999618530273,14.699999809265137,14.699999809265137,1281750.0
+2013-01-17,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2013-01-20,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2013-01-21,14.600000381469727,14.850000381469727,14.5,14.649999618530273,2261504.0
+2013-01-22,14.399999618530273,14.600000381469727,14.399999618530273,14.550000190734863,1190105.0
+2013-01-23,14.550000190734863,14.600000381469727,14.199999809265137,14.300000190734863,1576997.0
+2013-01-24,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2013-01-27,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2013-01-28,14.149999618530273,14.199999809265137,14.0,14.149999618530273,1847095.0
+2013-01-29,14.149999618530273,14.5,14.149999618530273,14.350000381469727,4091132.0
+2013-01-30,14.399999618530273,14.649999618530273,14.350000381469727,14.449999809265137,3124772.0
+2013-01-31,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
+2013-02-03,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
+2013-02-04,14.300000190734863,14.399999618530273,14.199999809265137,14.300000190734863,1898785.0
+2013-02-05,14.25,14.600000381469727,14.0,14.149999618530273,2895572.0
+2013-02-06,14.300000190734863,14.399999618530273,13.949999809265137,14.050000190734863,2109722.0
+2013-02-07,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
+2013-02-10,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
+2013-02-11,14.100000381469727,14.149999618530273,14.050000190734863,14.100000381469727,1573019.0
+2013-02-12,14.100000381469727,14.350000381469727,14.0,14.149999618530273,3238243.0
+2013-02-13,14.199999809265137,14.399999618530273,14.149999618530273,14.199999809265137,2764699.0
+2013-02-14,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2013-02-17,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2013-02-18,14.100000381469727,14.350000381469727,14.100000381469727,14.199999809265137,2981602.0
+2013-02-19,14.199999809265137,14.300000190734863,13.899999618530273,14.050000190734863,2953881.0
+2013-02-20,14.050000190734863,14.149999618530273,13.949999809265137,14.100000381469727,1802178.0
+2013-02-21,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2013-02-24,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2013-02-25,13.949999809265137,14.0,13.800000190734863,13.850000381469727,1376442.0
+2013-02-26,13.800000190734863,13.800000190734863,13.600000381469727,13.649999618530273,1010826.0
+2013-02-27,13.600000381469727,14.0,13.600000381469727,13.800000190734863,4080281.0
+2013-02-28,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2013-03-03,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2013-03-04,13.350000381469727,13.399999618530273,13.199999809265137,13.25,1130348.0
+2013-03-05,13.25,13.399999618530273,13.199999809265137,13.300000190734863,985959.0
+2013-03-06,13.350000381469727,13.399999618530273,13.25,13.300000190734863,620160.0
+2013-03-07,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-03-10,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2013-03-11,13.449999809265137,13.649999618530273,13.399999618530273,13.5,1456172.0
+2013-03-12,13.5,13.5,12.850000381469727,13.050000190734863,1571342.0
+2013-03-13,12.949999809265137,13.199999809265137,12.800000190734863,13.100000381469727,1628101.0
+2013-03-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2013-03-17,13.300000190734863,13.449999809265137,13.199999809265137,13.449999809265137,1229398.0
+2013-03-18,13.399999618530273,13.399999618530273,13.25,13.300000190734863,1128908.0
+2013-03-19,13.300000190734863,13.399999618530273,13.25,13.300000190734863,1331418.0
+2013-03-20,13.300000190734863,14.0,13.300000190734863,13.800000190734863,6148134.0
+2013-03-21,,,,,
+2013-03-24,13.850000381469727,14.050000190734863,13.850000381469727,13.850000381469727,1871314.0
+2013-03-25,13.949999809265137,13.949999809265137,13.75,13.75,1031631.0
+2013-03-26,13.75,13.800000190734863,13.5,13.649999618530273,1246220.0
+2013-03-27,13.649999618530273,14.100000381469727,13.649999618530273,14.050000190734863,4044257.0
+2013-03-28,,,,,
+2013-03-31,14.449999809265137,14.649999618530273,14.25,14.25,3497215.0
+2013-04-01,14.199999809265137,14.350000381469727,14.050000190734863,14.199999809265137,1820838.0
+2013-04-02,14.149999618530273,14.199999809265137,14.0,14.100000381469727,1633139.0
+2013-04-03,14.149999618530273,14.25,14.050000190734863,14.100000381469727,1113365.0
+2013-04-04,,,,,
+2013-04-07,13.649999618530273,13.850000381469727,13.550000190734863,13.699999809265137,1716153.0
+2013-04-08,13.75,14.649999618530273,13.699999809265137,14.350000381469727,6090841.0
+2013-04-09,14.399999618530273,14.550000190734863,14.050000190734863,14.050000190734863,4543325.0
+2013-04-10,14.100000381469727,14.149999618530273,14.0,14.050000190734863,2052402.0
+2013-04-11,,,,,
+2013-04-14,14.350000381469727,14.550000190734863,14.300000190734863,14.399999618530273,4350043.0
+2013-04-15,14.399999618530273,14.399999618530273,14.149999618530273,14.199999809265137,2002290.0
+2013-04-16,14.050000190734863,14.149999618530273,13.850000381469727,14.100000381469727,2036524.0
+2013-04-17,14.050000190734863,14.100000381469727,13.350000381469727,13.699999809265137,1947054.0
+2013-04-18,,,,,
+2013-04-21,13.850000381469727,13.850000381469727,13.649999618530273,13.699999809265137,1300624.0
+2013-04-22,13.649999618530273,13.850000381469727,13.5,13.850000381469727,1262437.0
+2013-04-23,13.899999618530273,14.199999809265137,13.899999618530273,14.149999618530273,3520974.0
+2013-04-24,14.199999809265137,14.199999809265137,13.949999809265137,13.949999809265137,1114514.0
+2013-04-25,,,,,
+2013-04-28,14.050000190734863,14.050000190734863,13.949999809265137,14.0,974244.0
+2013-04-29,14.0,14.050000190734863,13.850000381469727,13.899999618530273,807592.0
+2013-04-30,13.949999809265137,14.0,13.800000190734863,13.850000381469727,1242825.0
+2013-05-01,13.899999618530273,13.899999618530273,13.800000190734863,13.850000381469727,788132.0
+2013-05-02,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2013-05-05,13.949999809265137,14.050000190734863,13.850000381469727,13.949999809265137,1116112.0
+2013-05-06,13.949999809265137,13.949999809265137,13.699999809265137,13.75,932843.0
+2013-05-07,13.75,13.75,13.600000381469727,13.699999809265137,936283.0
+2013-05-08,13.699999809265137,13.75,13.699999809265137,13.699999809265137,695630.0
+2013-05-09,,,,,
+2013-05-12,13.75,13.75,13.600000381469727,13.600000381469727,674419.0
+2013-05-13,13.5,13.5,13.0,13.199999809265137,1593790.0
+2013-05-14,13.199999809265137,13.25,12.5,12.5,1827326.0
+2013-05-15,12.399999618530273,12.600000381469727,11.899999618530273,12.199999809265137,2052151.0
+2013-05-16,,,,,
+2013-05-19,12.75,13.050000190734863,12.699999809265137,12.899999618530273,1443338.0
+2013-05-20,12.850000381469727,13.149999618530273,12.850000381469727,12.949999809265137,1338785.0
+2013-05-21,12.949999809265137,13.050000190734863,12.899999618530273,12.949999809265137,959419.0
+2013-05-22,12.899999618530273,13.0,12.850000381469727,12.899999618530273,892096.0
+2013-05-23,,,,,
+2013-05-26,12.850000381469727,13.0,12.850000381469727,13.0,1467474.0
+2013-05-27,13.149999618530273,13.699999809265137,13.149999618530273,13.399999618530273,7180049.0
+2013-05-28,13.449999809265137,13.600000381469727,13.449999809265137,13.5,2173595.0
+2013-05-29,13.550000190734863,13.600000381469727,13.0,13.100000381469727,2307563.0
+2013-05-30,,,,,
+2013-06-02,13.199999809265137,13.449999809265137,13.199999809265137,13.300000190734863,1330315.0
+2013-06-03,13.25,13.399999618530273,13.199999809265137,13.25,1320335.0
+2013-06-04,13.350000381469727,13.399999618530273,13.100000381469727,13.100000381469727,1335940.0
+2013-06-05,13.100000381469727,13.199999809265137,13.0,13.100000381469727,710580.0
+2013-06-06,,,,,
+2013-06-09,13.199999809265137,13.199999809265137,13.149999618530273,13.199999809265137,578542.0
+2013-06-10,13.199999809265137,13.300000190734863,13.199999809265137,13.25,851378.0
+2013-06-11,13.199999809265137,13.25,13.100000381469727,13.100000381469727,789457.0
+2013-06-12,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,794810.0
+2013-06-13,,,,,
+2013-06-16,11.800000190734863,12.449999809265137,11.800000190734863,12.25,1471138.0
+2013-06-17,12.300000190734863,12.949999809265137,12.300000190734863,12.600000381469727,1687646.0
+2013-06-18,12.699999809265137,12.899999618530273,12.550000190734863,12.600000381469727,1510235.0
+2013-06-19,12.649999618530273,12.899999618530273,12.600000381469727,12.800000190734863,1775885.0
+2013-06-20,,,,,
+2013-06-23,13.300000190734863,13.449999809265137,13.25,13.399999618530273,2032671.0
+2013-06-24,13.399999618530273,13.550000190734863,13.050000190734863,13.350000381469727,2086993.0
+2013-06-25,13.350000381469727,13.850000381469727,13.350000381469727,13.550000190734863,5699620.0
+2013-06-26,13.550000190734863,13.649999618530273,13.300000190734863,13.350000381469727,2209963.0
+2013-06-27,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0
+2013-06-30,13.199999809265137,13.300000190734863,13.0,13.100000381469727,2365982.0
+2013-07-01,13.100000381469727,13.25,13.0,13.050000190734863,2555173.0
+2013-07-02,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,1208407.0
+2013-07-03,13.050000190734863,13.100000381469727,13.0,13.0,1393381.0
+2013-07-04,13.0,13.0,13.0,13.0,0.0
+2013-07-07,13.149999618530273,13.300000190734863,13.149999618530273,13.300000190734863,1284830.0
+2013-07-08,13.300000190734863,13.350000381469727,13.199999809265137,13.199999809265137,964887.0
+2013-07-09,13.25,13.649999618530273,13.25,13.550000190734863,3549393.0
+2013-07-10,13.5,13.600000381469727,13.449999809265137,13.5,713556.0
+2013-07-11,,,,,
+2013-07-14,13.399999618530273,13.550000190734863,13.350000381469727,13.449999809265137,878722.0
+2013-07-15,13.5,13.600000381469727,13.399999618530273,13.600000381469727,1059366.0
+2013-07-16,13.600000381469727,13.649999618530273,13.5,13.649999618530273,740473.0
+2013-07-17,13.649999618530273,13.699999809265137,13.5,13.600000381469727,768145.0
+2013-07-18,,,,,
+2013-07-21,13.699999809265137,14.25,13.699999809265137,14.149999618530273,3165542.0
+2013-07-22,14.399999618530273,14.449999809265137,14.100000381469727,14.399999618530273,2027008.0
+2013-07-23,14.449999809265137,14.449999809265137,14.050000190734863,14.149999618530273,1780773.0
+2013-07-24,14.149999618530273,14.399999618530273,14.100000381469727,14.399999618530273,2827810.0
+2013-07-25,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
+2013-07-28,14.449999809265137,14.850000381469727,14.449999809265137,14.75,3053411.0
+2013-07-29,14.75,14.850000381469727,14.300000190734863,14.5,1943293.0
+2013-07-30,14.550000190734863,14.649999618530273,14.350000381469727,14.350000381469727,1691635.0
+2013-07-31,14.399999618530273,14.5,14.100000381469727,14.149999618530273,1621245.0
+2013-08-01,14.100000381469727,14.25,14.100000381469727,14.199999809265137,978958.0
+2013-08-04,14.199999809265137,14.449999809265137,14.050000190734863,14.399999618530273,1864298.0
+2013-08-05,14.399999618530273,14.699999809265137,14.25,14.300000190734863,2930892.0
+2013-08-11,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2013-08-13,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,1136587.0
+2013-08-14,14.350000381469727,14.600000381469727,14.25,14.5,2453227.0
+2013-08-15,14.600000381469727,14.949999809265137,14.600000381469727,14.75,2843053.0
+2013-08-18,,,,,
+2013-08-19,14.899999618530273,15.050000190734863,14.800000190734863,15.050000190734863,2237014.0
+2013-08-20,15.0,15.399999618530273,14.949999809265137,15.350000381469727,4037607.0
+2013-08-21,15.199999809265137,15.5,15.149999618530273,15.399999618530273,1968988.0
+2013-08-22,15.350000381469727,15.550000190734863,15.25,15.449999809265137,1270321.0
+2013-08-25,15.399999618530273,15.399999618530273,14.949999809265137,15.050000190734863,1653716.0
+2013-08-26,15.050000190734863,15.149999618530273,14.899999618530273,15.050000190734863,2619769.0
+2013-08-27,14.899999618530273,14.949999809265137,13.550000190734863,13.550000190734863,3005206.0
+2013-08-28,13.0,13.899999618530273,12.899999618530273,13.5,2041028.0
+2013-08-29,13.75,13.850000381469727,13.050000190734863,13.199999809265137,1357847.0
+2013-09-01,13.550000190734863,13.850000381469727,13.550000190734863,13.850000381469727,1276175.0
+2013-09-02,13.899999618530273,14.0,13.649999618530273,13.899999618530273,1232962.0
+2013-09-03,13.949999809265137,14.100000381469727,13.5,13.699999809265137,1598990.0
+2013-09-04,13.600000381469727,13.699999809265137,13.350000381469727,13.399999618530273,1345355.0
+2013-09-05,13.25,13.600000381469727,13.149999618530273,13.350000381469727,1138304.0
+2013-09-08,13.5,13.550000190734863,13.300000190734863,13.350000381469727,480814.0
+2013-09-09,13.300000190734863,13.550000190734863,13.199999809265137,13.550000190734863,899648.0
+2013-09-10,13.949999809265137,14.25,13.75,14.199999809265137,4413076.0
+2013-09-11,14.25,14.300000190734863,13.899999618530273,14.25,3338185.0
+2013-09-12,14.25,14.649999618530273,14.25,14.5,3681118.0
+2013-09-15,14.75,15.100000381469727,14.75,14.949999809265137,2327401.0
+2013-09-16,15.0,15.0,14.800000190734863,14.850000381469727,1319508.0
+2013-09-17,14.899999618530273,14.949999809265137,14.699999809265137,14.850000381469727,1317677.0
+2013-09-18,14.800000190734863,14.899999618530273,14.649999618530273,14.699999809265137,1296732.0
+2013-09-19,14.899999618530273,15.100000381469727,14.649999618530273,14.649999618530273,2859151.0
+2013-09-24,14.699999809265137,14.75,14.600000381469727,14.649999618530273,616796.0
+2013-09-25,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0
+2013-09-26,14.649999618530273,14.75,14.550000190734863,14.649999618530273,808761.0
+2013-09-29,14.600000381469727,14.600000381469727,14.100000381469727,14.149999618530273,2138405.0
+2013-09-30,14.149999618530273,14.300000190734863,14.100000381469727,14.100000381469727,1110097.0
+2013-10-01,14.100000381469727,14.350000381469727,13.949999809265137,14.25,1627399.0
+2013-10-02,14.350000381469727,14.449999809265137,14.25,14.25,1547056.0
+2013-10-03,14.350000381469727,14.399999618530273,13.949999809265137,14.100000381469727,1108102.0
+2013-10-06,14.100000381469727,14.199999809265137,13.649999618530273,13.899999618530273,1038660.0
+2013-10-07,13.850000381469727,13.899999618530273,13.600000381469727,13.600000381469727,747007.0
+2013-10-08,13.699999809265137,13.949999809265137,13.449999809265137,13.5,1735261.0
+2013-10-09,13.5,13.699999809265137,13.449999809265137,13.600000381469727,915843.0
+2013-10-10,13.75,13.800000190734863,13.550000190734863,13.600000381469727,999732.0
+2013-10-13,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2013-10-20,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,1330005.0
+2013-10-21,14.0,14.5,14.0,14.399999618530273,1948406.0
+2013-10-22,14.449999809265137,14.449999809265137,14.25,14.25,1075865.0
+2013-10-23,14.300000190734863,14.449999809265137,14.100000381469727,14.25,1115443.0
+2013-10-24,14.25,14.300000190734863,14.149999618530273,14.199999809265137,883423.0
+2013-10-27,14.300000190734863,14.300000190734863,14.050000190734863,14.100000381469727,1239353.0
+2013-10-28,14.100000381469727,14.100000381469727,13.949999809265137,14.0,860773.0
+2013-10-29,14.0,14.050000190734863,13.949999809265137,14.050000190734863,416814.0
+2013-10-30,14.050000190734863,14.199999809265137,14.0,14.050000190734863,1372830.0
+2013-10-31,14.100000381469727,14.149999618530273,13.949999809265137,14.100000381469727,905578.0
+2013-11-03,14.149999618530273,14.449999809265137,14.050000190734863,14.399999618530273,1554282.0
+2013-11-04,14.399999618530273,14.800000190734863,14.300000190734863,14.699999809265137,4154145.0
+2013-11-05,14.699999809265137,15.100000381469727,14.600000381469727,14.850000381469727,4646740.0
+2013-11-06,14.850000381469727,14.949999809265137,14.699999809265137,14.850000381469727,2104745.0
+2013-11-07,14.899999618530273,14.949999809265137,14.600000381469727,14.600000381469727,2068520.0
+2013-11-10,14.649999618530273,15.0,14.600000381469727,14.949999809265137,3013415.0
+2013-11-11,15.0,15.050000190734863,14.850000381469727,15.050000190734863,1856804.0
+2013-11-12,15.100000381469727,15.399999618530273,15.050000190734863,15.149999618530273,5310188.0
+2013-11-13,15.050000190734863,15.449999809265137,15.0,15.149999618530273,3720570.0
+2013-11-14,15.100000381469727,15.550000190734863,15.050000190734863,15.449999809265137,3183404.0
+2013-11-17,15.649999618530273,16.0,15.600000381469727,15.800000190734863,5664117.0
+2013-11-18,15.800000190734863,15.850000381469727,15.550000190734863,15.600000381469727,2887335.0
+2013-11-19,15.600000381469727,15.699999809265137,15.449999809265137,15.649999618530273,2330164.0
+2013-11-20,15.699999809265137,16.200000762939453,15.649999618530273,16.200000762939453,4242312.0
+2013-11-21,16.299999237060547,16.350000381469727,16.049999237060547,16.25,2894091.0
+2013-11-24,16.149999618530273,16.399999618530273,16.100000381469727,16.25,2323689.0
+2013-11-25,16.25,16.25,16.049999237060547,16.149999618530273,1560542.0
+2013-11-26,16.049999237060547,16.299999237060547,15.899999618530273,15.899999618530273,2621199.0
+2013-11-27,15.850000381469727,15.949999809265137,15.699999809265137,15.699999809265137,1467664.0
+2013-11-28,15.649999618530273,15.949999809265137,15.649999618530273,15.850000381469727,2015858.0
+2013-12-01,15.899999618530273,16.549999237060547,15.850000381469727,16.399999618530273,5098604.0
+2013-12-02,16.549999237060547,16.649999618530273,16.299999237060547,16.450000762939453,1994365.0
+2013-12-03,16.450000762939453,16.450000762939453,15.949999809265137,16.100000381469727,2134286.0
+2013-12-04,16.049999237060547,16.200000762939453,15.949999809265137,16.149999618530273,1816735.0
+2013-12-05,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,777141.0
+2013-12-08,16.25,16.450000762939453,16.25,16.350000381469727,1088549.0
+2013-12-09,16.350000381469727,16.5,16.299999237060547,16.399999618530273,984148.0
+2013-12-10,16.450000762939453,16.5,16.100000381469727,16.200000762939453,1335333.0
+2013-12-11,16.200000762939453,16.600000381469727,16.100000381469727,16.549999237060547,1748610.0
+2013-12-12,16.549999237060547,16.549999237060547,16.25,16.399999618530273,1234189.0
+2013-12-15,16.450000762939453,16.450000762939453,16.200000762939453,16.25,1359547.0
+2013-12-16,16.25,16.25,15.850000381469727,15.949999809265137,2233756.0
+2013-12-17,15.949999809265137,16.0,15.850000381469727,16.0,1446819.0
+2013-12-18,16.0,16.25,15.899999618530273,16.149999618530273,1832687.0
+2013-12-19,16.149999618530273,16.850000381469727,16.100000381469727,16.549999237060547,4495730.0
+2013-12-22,16.75,16.850000381469727,16.549999237060547,16.700000762939453,1869171.0
+2013-12-23,16.649999618530273,16.75,16.549999237060547,16.75,1177201.0
+2013-12-24,16.700000762939453,17.100000381469727,16.600000381469727,17.049999237060547,5045405.0
+2013-12-25,17.149999618530273,17.149999618530273,16.899999618530273,17.0,1630978.0
+2013-12-26,16.950000762939453,17.399999618530273,16.850000381469727,17.149999618530273,2942620.0
+2013-12-29,17.25,18.850000381469727,17.149999618530273,18.149999618530273,9960044.0
+2013-12-30,18.25,19.100000381469727,17.850000381469727,18.149999618530273,9741517.0
+2013-12-31,18.149999618530273,18.700000762939453,18.049999237060547,18.049999237060547,4079786.0
+2014-01-01,18.049999237060547,18.5,18.049999237060547,18.149999618530273,2878004.0
+2014-01-02,18.200000762939453,18.25,17.950000762939453,18.049999237060547,1394736.0
+2014-01-05,18.0,18.100000381469727,17.799999237060547,17.850000381469727,1410779.0
+2014-01-06,17.799999237060547,17.799999237060547,17.299999237060547,17.450000762939453,3084952.0
+2014-01-07,17.299999237060547,17.399999618530273,17.25,17.399999618530273,1143028.0
+2014-01-08,17.5,18.149999618530273,17.399999618530273,17.899999618530273,2772504.0
+2014-01-09,17.899999618530273,18.100000381469727,17.700000762939453,17.950000762939453,1925629.0
+2014-01-12,18.0,18.149999618530273,17.799999237060547,17.899999618530273,1547070.0
+2014-01-13,17.899999618530273,17.950000762939453,17.5,17.75,1085188.0
+2014-01-14,17.75,17.75,17.75,17.75,0.0
+2014-01-15,17.700000762939453,17.75,17.450000762939453,17.649999618530273,1238228.0
+2014-01-16,17.549999237060547,18.299999237060547,17.5,18.049999237060547,2936644.0
+2014-01-19,18.100000381469727,18.200000762939453,17.850000381469727,17.899999618530273,2064062.0
+2014-01-20,17.850000381469727,18.049999237060547,17.649999618530273,17.649999618530273,1054902.0
+2014-01-21,17.700000762939453,17.75,17.450000762939453,17.600000381469727,890469.0
+2014-01-22,17.399999618530273,17.549999237060547,17.0,17.399999618530273,1299034.0
+2014-01-23,17.5,17.75,17.25,17.299999237060547,1244540.0
+2014-01-26,16.799999237060547,17.450000762939453,16.700000762939453,17.200000762939453,1207906.0
+2014-01-27,17.200000762939453,17.200000762939453,16.850000381469727,16.899999618530273,882124.0
+2014-01-28,16.850000381469727,17.100000381469727,16.549999237060547,16.700000762939453,1185906.0
+2014-01-29,16.799999237060547,16.850000381469727,16.649999618530273,16.75,949090.0
+2014-01-30,16.700000762939453,17.850000381469727,16.700000762939453,17.299999237060547,4002172.0
+2014-02-02,17.399999618530273,17.700000762939453,17.299999237060547,17.450000762939453,1830798.0
+2014-02-03,17.399999618530273,17.5,17.200000762939453,17.25,997914.0
+2014-02-04,17.049999237060547,17.25,16.850000381469727,17.100000381469727,1480888.0
+2014-02-05,17.200000762939453,17.549999237060547,17.200000762939453,17.299999237060547,2216707.0
+2014-02-06,17.299999237060547,17.350000381469727,17.200000762939453,17.350000381469727,1050968.0
+2014-02-09,17.299999237060547,17.5,17.200000762939453,17.200000762939453,1400748.0
+2014-02-10,17.25,18.0,17.200000762939453,18.0,5216543.0
+2014-02-11,18.0,18.549999237060547,17.700000762939453,17.75,6192068.0
+2014-02-12,17.850000381469727,17.850000381469727,17.5,17.5,1986996.0
+2014-02-13,17.5,17.75,17.5,17.600000381469727,1615818.0
+2014-02-16,17.700000762939453,17.850000381469727,17.600000381469727,17.700000762939453,1931691.0
+2014-02-17,17.649999618530273,17.649999618530273,17.450000762939453,17.600000381469727,1632803.0
+2014-02-18,17.549999237060547,17.549999237060547,17.399999618530273,17.5,2023591.0
+2014-02-19,17.5,17.600000381469727,17.299999237060547,17.450000762939453,2170338.0
+2014-02-20,17.5,17.549999237060547,17.299999237060547,17.399999618530273,1892945.0
+2014-02-23,17.399999618530273,17.5,17.299999237060547,17.450000762939453,1375819.0
+2014-02-24,17.450000762939453,17.799999237060547,17.350000381469727,17.549999237060547,3611110.0
+2014-02-25,17.549999237060547,17.600000381469727,17.399999618530273,17.450000762939453,1738499.0
+2014-02-26,17.450000762939453,17.75,17.399999618530273,17.649999618530273,3202711.0
+2014-02-27,17.649999618530273,17.649999618530273,17.399999618530273,17.450000762939453,1768042.0
+2014-03-02,17.5,17.549999237060547,16.75,17.25,1515952.0
+2014-03-03,17.149999618530273,17.149999618530273,16.649999618530273,16.899999618530273,3172848.0
+2014-03-04,16.950000762939453,17.100000381469727,16.850000381469727,17.100000381469727,2378117.0
+2014-03-05,17.049999237060547,17.100000381469727,16.5,16.850000381469727,3067981.0
+2014-03-06,16.850000381469727,17.100000381469727,16.850000381469727,16.899999618530273,1892727.0
+2014-03-09,16.950000762939453,17.149999618530273,16.899999618530273,17.0,2123606.0
+2014-03-10,17.0,17.200000762939453,16.899999618530273,17.0,3711655.0
+2014-03-11,17.049999237060547,17.5,17.049999237060547,17.149999618530273,3796959.0
+2014-03-12,17.100000381469727,17.299999237060547,17.100000381469727,17.200000762939453,2472878.0
+2014-03-13,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2014-03-16,17.049999237060547,17.149999618530273,16.950000762939453,17.0,1517684.0
+2014-03-17,17.049999237060547,17.100000381469727,16.950000762939453,17.0,1335939.0
+2014-03-18,17.0,17.100000381469727,16.899999618530273,16.950000762939453,2194600.0
+2014-03-19,16.950000762939453,17.100000381469727,16.950000762939453,16.950000762939453,1406583.0
+2014-03-20,16.950000762939453,17.0,16.75,16.899999618530273,1076584.0
+2014-03-23,16.950000762939453,17.049999237060547,16.899999618530273,16.950000762939453,1229117.0
+2014-03-24,17.0,17.100000381469727,16.899999618530273,17.0,1687987.0
+2014-03-25,17.100000381469727,17.450000762939453,17.100000381469727,17.200000762939453,5248146.0
+2014-03-26,17.200000762939453,17.299999237060547,17.149999618530273,17.25,2327799.0
+2014-03-27,17.299999237060547,17.350000381469727,16.950000762939453,17.049999237060547,2214074.0
+2014-03-30,17.100000381469727,17.25,17.0,17.149999618530273,1479809.0
+2014-03-31,17.149999618530273,17.149999618530273,16.950000762939453,17.049999237060547,1562827.0
+2014-04-01,17.049999237060547,17.200000762939453,17.0,17.149999618530273,1910559.0
+2014-04-02,17.25,17.549999237060547,17.200000762939453,17.25,4466699.0
+2014-04-03,17.299999237060547,17.399999618530273,17.0,17.100000381469727,3263802.0
+2014-04-06,17.100000381469727,17.200000762939453,17.0,17.100000381469727,2074569.0
+2014-04-07,17.100000381469727,17.75,17.049999237060547,17.549999237060547,10652388.0
+2014-04-08,17.700000762939453,18.100000381469727,17.649999618530273,17.799999237060547,11255218.0
+2014-04-09,18.25,18.75,16.799999237060547,17.399999618530273,18352096.0
+2014-04-10,17.649999618530273,17.799999237060547,17.200000762939453,17.25,5234770.0
+2014-04-13,16.899999618530273,17.100000381469727,16.850000381469727,16.950000762939453,3286631.0
+2014-04-14,16.950000762939453,17.299999237060547,16.899999618530273,17.200000762939453,3058508.0
+2014-04-15,17.25,17.899999618530273,17.25,17.649999618530273,7284330.0
+2014-04-16,17.75,18.25,17.649999618530273,17.700000762939453,6766702.0
+2014-04-17,17.799999237060547,17.850000381469727,17.299999237060547,17.350000381469727,3619578.0
+2014-04-20,17.5,17.700000762939453,17.25,17.450000762939453,3856339.0
+2014-04-21,17.299999237060547,17.450000762939453,17.200000762939453,17.299999237060547,3642681.0
+2014-04-22,17.299999237060547,17.549999237060547,17.25,17.399999618530273,4422706.0
+2014-04-23,17.450000762939453,17.5,17.149999618530273,17.25,3075443.0
+2014-04-24,17.25,17.350000381469727,17.200000762939453,17.350000381469727,1912990.0
+2014-04-27,17.350000381469727,17.799999237060547,17.25,17.75,5618613.0
+2014-04-28,17.950000762939453,18.0,17.450000762939453,17.600000381469727,6426014.0
+2014-04-29,17.600000381469727,17.649999618530273,17.299999237060547,17.350000381469727,4316699.0
+2014-04-30,17.399999618530273,17.75,17.399999618530273,17.450000762939453,4968142.0
+2014-05-01,17.5,17.600000381469727,17.399999618530273,17.5,2287075.0
+2014-05-04,17.5,17.649999618530273,17.399999618530273,17.549999237060547,3257416.0
+2014-05-05,17.549999237060547,17.649999618530273,17.450000762939453,17.600000381469727,2475931.0
+2014-05-06,17.700000762939453,18.200000762939453,17.649999618530273,18.149999618530273,12505286.0
+2014-05-07,18.100000381469727,18.25,18.0,18.100000381469727,6484507.0
+2014-05-08,18.149999618530273,18.75,18.049999237060547,18.75,10768915.0
+2014-05-11,19.200000762939453,19.200000762939453,18.549999237060547,18.75,17052934.0
+2014-05-12,18.799999237060547,19.0,18.700000762939453,18.899999618530273,5668227.0
+2014-05-13,18.899999618530273,19.350000381469727,18.899999618530273,19.100000381469727,11759601.0
+2014-05-14,19.0,19.399999618530273,19.0,19.149999618530273,9465479.0
+2014-05-15,19.149999618530273,19.200000762939453,18.850000381469727,18.950000762939453,4357969.0
+2014-05-18,19.0,19.049999237060547,18.5,18.600000381469727,5608157.0
+2014-05-19,18.600000381469727,18.600000381469727,17.75,18.100000381469727,5403066.0
+2014-05-20,18.200000762939453,18.450000762939453,18.100000381469727,18.299999237060547,3083028.0
+2014-05-21,18.200000762939453,18.75,18.149999618530273,18.5,4112792.0
+2014-05-22,18.600000381469727,18.850000381469727,18.399999618530273,18.399999618530273,5618918.0
+2014-05-25,18.049999237060547,18.5,17.899999618530273,18.25,3446839.0
+2014-05-26,18.350000381469727,18.649999618530273,18.299999237060547,18.450000762939453,3482244.0
+2014-05-27,18.549999237060547,18.649999618530273,18.450000762939453,18.5,3218286.0
+2014-05-28,18.5,19.0,18.399999618530273,18.649999618530273,6159774.0
+2014-05-29,18.700000762939453,18.950000762939453,18.100000381469727,18.25,4368700.0
+2014-06-01,18.450000762939453,18.600000381469727,18.399999618530273,18.450000762939453,2877244.0
+2014-06-02,18.549999237060547,18.600000381469727,18.25,18.299999237060547,1492676.0
+2014-06-03,18.399999618530273,18.75,18.399999618530273,18.5,3134521.0
+2014-06-04,18.549999237060547,18.899999618530273,18.5,18.700000762939453,5357581.0
+2014-06-05,18.850000381469727,18.850000381469727,18.200000762939453,18.350000381469727,3353476.0
+2014-06-08,18.399999618530273,18.450000762939453,16.799999237060547,18.049999237060547,4261003.0
+2014-06-09,18.049999237060547,18.049999237060547,17.75,17.899999618530273,1304925.0
+2014-06-10,17.950000762939453,18.0,17.600000381469727,17.75,1668873.0
+2014-06-11,17.75,17.75,17.549999237060547,17.649999618530273,1343545.0
+2014-06-12,17.649999618530273,17.649999618530273,17.299999237060547,17.5,1384928.0
+2014-06-15,16.799999237060547,17.200000762939453,16.75,17.0,2092725.0
+2014-06-16,16.899999618530273,17.149999618530273,16.100000381469727,16.100000381469727,2645333.0
+2014-06-17,16.049999237060547,16.450000762939453,15.75,16.399999618530273,2033874.0
+2014-06-18,16.5,16.600000381469727,16.299999237060547,16.549999237060547,1313613.0
+2014-06-19,16.600000381469727,16.75,16.450000762939453,16.549999237060547,1234020.0
+2014-06-22,16.549999237060547,16.700000762939453,16.149999618530273,16.299999237060547,1077971.0
+2014-06-23,16.200000762939453,16.200000762939453,15.699999809265137,15.800000190734863,841496.0
+2014-06-24,15.75,15.850000381469727,15.350000381469727,15.800000190734863,1924173.0
+2014-06-25,15.899999618530273,16.049999237060547,15.699999809265137,15.899999618530273,1361773.0
+2014-06-26,15.949999809265137,16.299999237060547,15.800000190734863,15.800000190734863,2721360.0
+2014-06-29,15.75,15.800000190734863,15.5,15.600000381469727,755322.0
+2014-06-30,15.649999618530273,15.75,15.449999809265137,15.449999809265137,842414.0
+2014-07-01,15.5,16.0,15.449999809265137,15.850000381469727,1274420.0
+2014-07-02,16.0,16.100000381469727,15.899999618530273,16.049999237060547,673901.0
+2014-07-03,16.049999237060547,16.149999618530273,15.949999809265137,16.049999237060547,362146.0
+2014-07-06,16.100000381469727,16.25,16.049999237060547,16.049999237060547,571475.0
+2014-07-07,16.049999237060547,16.100000381469727,16.0,16.0,455824.0
+2014-07-08,15.949999809265137,16.049999237060547,15.899999618530273,15.949999809265137,323299.0
+2014-07-09,16.0,16.149999618530273,15.949999809265137,15.949999809265137,613020.0
+2014-07-10,16.0,16.100000381469727,15.850000381469727,15.949999809265137,798656.0
+2014-07-13,16.0,16.100000381469727,15.949999809265137,16.049999237060547,710140.0
+2014-07-14,16.0,16.100000381469727,16.0,16.049999237060547,822010.0
+2014-07-15,16.100000381469727,16.100000381469727,15.949999809265137,16.049999237060547,811057.0
+2014-07-16,16.0,16.100000381469727,15.949999809265137,16.100000381469727,895461.0
+2014-07-17,16.149999618530273,16.200000762939453,15.949999809265137,16.0,1235113.0
+2014-07-20,15.850000381469727,15.899999618530273,15.649999618530273,15.699999809265137,493962.0
+2014-07-21,15.800000190734863,16.0,15.800000190734863,15.899999618530273,587858.0
+2014-07-22,16.0,16.049999237060547,15.899999618530273,15.949999809265137,776934.0
+2014-07-23,15.949999809265137,16.0,15.800000190734863,15.850000381469727,515155.0
+2014-07-24,15.850000381469727,15.899999618530273,15.800000190734863,15.800000190734863,621733.0
+2014-08-03,15.949999809265137,16.350000381469727,15.850000381469727,16.25,1371981.0
+2014-08-04,16.350000381469727,16.350000381469727,16.149999618530273,16.299999237060547,1058832.0
+2014-08-05,16.399999618530273,16.600000381469727,16.149999618530273,16.200000762939453,1929714.0
+2014-08-06,16.200000762939453,16.299999237060547,16.049999237060547,16.100000381469727,1465035.0
+2014-08-07,16.149999618530273,16.299999237060547,16.149999618530273,16.200000762939453,1925901.0
+2014-08-10,16.200000762939453,16.299999237060547,16.149999618530273,16.200000762939453,896768.0
+2014-08-11,16.25,16.350000381469727,16.200000762939453,16.350000381469727,796027.0
+2014-08-12,16.350000381469727,16.350000381469727,16.25,16.299999237060547,832543.0
+2014-08-13,16.299999237060547,16.649999618530273,16.25,16.600000381469727,3170973.0
+2014-08-14,16.649999618530273,16.799999237060547,16.350000381469727,16.450000762939453,2880943.0
+2014-08-17,16.450000762939453,16.600000381469727,16.450000762939453,16.5,1126500.0
+2014-08-18,16.5,16.649999618530273,16.5,16.600000381469727,1603267.0
+2014-08-19,17.100000381469727,18.25,17.100000381469727,18.25,22638705.0
+2014-08-20,18.75,19.700000762939453,17.700000762939453,17.700000762939453,27628249.0
+2014-08-21,17.799999237060547,18.049999237060547,17.399999618530273,17.600000381469727,12129113.0
+2014-08-24,17.649999618530273,17.899999618530273,17.450000762939453,17.5,5253097.0
+2014-08-25,17.600000381469727,17.649999618530273,16.049999237060547,16.950000762939453,5341664.0
+2014-08-26,17.049999237060547,17.100000381469727,16.799999237060547,17.049999237060547,2174316.0
+2014-08-27,17.200000762939453,17.350000381469727,17.100000381469727,17.350000381469727,2217482.0
+2014-08-28,17.399999618530273,17.549999237060547,17.200000762939453,17.299999237060547,1740780.0
+2014-08-31,17.399999618530273,17.75,17.25,17.700000762939453,1978647.0
+2014-09-01,17.899999618530273,18.5,17.850000381469727,17.950000762939453,9668913.0
+2014-09-02,17.899999618530273,17.950000762939453,17.600000381469727,17.799999237060547,2969734.0
+2014-09-03,17.799999237060547,17.899999618530273,17.649999618530273,17.799999237060547,2108828.0
+2014-09-04,17.950000762939453,18.25,17.950000762939453,18.049999237060547,7143899.0
+2014-09-07,18.0,18.149999618530273,17.899999618530273,17.950000762939453,1902644.0
+2014-09-08,18.0,18.200000762939453,17.899999618530273,18.149999618530273,4124429.0
+2014-09-09,18.25,18.350000381469727,18.0,18.0,4642053.0
+2014-09-10,18.0,18.100000381469727,17.899999618530273,18.0,2222274.0
+2014-09-11,18.0,18.299999237060547,17.799999237060547,17.850000381469727,3664757.0
+2014-09-14,17.850000381469727,18.0,17.100000381469727,17.25,1704098.0
+2014-09-15,17.25,17.399999618530273,16.950000762939453,17.100000381469727,2146290.0
+2014-09-16,17.200000762939453,17.399999618530273,17.149999618530273,17.299999237060547,973142.0
+2014-09-17,17.350000381469727,17.350000381469727,17.200000762939453,17.25,918445.0
+2014-09-18,17.25,18.100000381469727,17.25,17.799999237060547,6439584.0
+2014-09-21,17.850000381469727,17.899999618530273,17.399999618530273,17.600000381469727,1753640.0
+2014-09-22,17.5,17.549999237060547,17.299999237060547,17.5,1051355.0
+2014-09-24,17.450000762939453,17.649999618530273,17.0,17.299999237060547,1592527.0
+2014-09-25,17.299999237060547,17.5,17.200000762939453,17.25,798349.0
+2014-09-28,17.25,17.299999237060547,17.049999237060547,17.200000762939453,811480.0
+2014-09-29,17.149999618530273,17.299999237060547,17.100000381469727,17.200000762939453,525015.0
+2014-09-30,17.25,17.399999618530273,17.200000762939453,17.200000762939453,1087442.0
+2014-10-01,17.25,17.25,17.100000381469727,17.100000381469727,556698.0
+2014-10-02,17.0,17.049999237060547,16.899999618530273,17.049999237060547,895712.0
+2014-10-12,16.600000381469727,16.600000381469727,15.300000190734863,15.350000381469727,2006562.0
+2014-10-13,15.350000381469727,15.800000190734863,15.100000381469727,15.800000190734863,1463736.0
+2014-10-14,15.850000381469727,15.850000381469727,15.300000190734863,15.449999809265137,744867.0
+2014-10-15,15.399999618530273,15.449999809265137,14.850000381469727,14.850000381469727,892791.0
+2014-10-16,14.300000190734863,14.600000381469727,13.5,13.699999809265137,2566038.0
+2014-10-19,14.149999618530273,14.350000381469727,13.850000381469727,14.0,1539646.0
+2014-10-20,14.0,14.100000381469727,13.75,14.0,1158365.0
+2014-10-21,14.050000190734863,15.399999618530273,14.050000190734863,15.25,3507186.0
+2014-10-22,15.449999809265137,15.550000190734863,14.800000190734863,15.100000381469727,2389608.0
+2014-10-23,14.949999809265137,15.199999809265137,14.800000190734863,15.050000190734863,1252665.0
+2014-10-26,15.100000381469727,15.350000381469727,15.050000190734863,15.25,697496.0
+2014-10-27,15.300000190734863,15.600000381469727,15.149999618530273,15.149999618530273,1525372.0
+2014-10-28,15.199999809265137,15.399999618530273,15.100000381469727,15.350000381469727,799652.0
+2014-10-29,15.399999618530273,15.5,15.050000190734863,15.149999618530273,1144895.0
+2014-10-30,15.050000190734863,15.100000381469727,14.800000190734863,15.050000190734863,1020765.0
+2014-11-02,15.149999618530273,15.199999809265137,15.0,15.149999618530273,741132.0
+2014-11-03,15.149999618530273,15.25,15.0,15.199999809265137,1441399.0
+2014-11-04,15.100000381469727,15.949999809265137,14.949999809265137,15.0,5653695.0
+2014-11-05,15.0,15.199999809265137,14.600000381469727,15.149999618530273,1726321.0
+2014-11-06,15.199999809265137,15.199999809265137,14.949999809265137,15.100000381469727,1067851.0
+2014-11-09,15.050000190734863,15.100000381469727,14.949999809265137,15.050000190734863,849096.0
+2014-11-10,15.100000381469727,15.100000381469727,14.949999809265137,15.0,1006598.0
+2014-11-11,14.899999618530273,15.0,14.699999809265137,14.800000190734863,1614587.0
+2014-11-12,14.850000381469727,15.050000190734863,14.75,14.899999618530273,1196584.0
+2014-11-13,14.800000190734863,14.850000381469727,14.649999618530273,14.699999809265137,658284.0
+2014-11-16,14.699999809265137,14.850000381469727,14.550000190734863,14.550000190734863,670309.0
+2014-11-17,14.550000190734863,14.550000190734863,13.800000190734863,14.050000190734863,910724.0
+2014-11-18,14.350000381469727,14.350000381469727,14.0,14.149999618530273,518216.0
+2014-11-19,14.199999809265137,14.25,14.050000190734863,14.25,638719.0
+2014-11-20,14.25,14.649999618530273,14.149999618530273,14.5,1601191.0
+2014-11-23,14.649999618530273,14.850000381469727,14.600000381469727,14.75,607999.0
+2014-11-24,14.75,14.75,14.550000190734863,14.649999618530273,478423.0
+2014-11-25,14.5,14.5,14.0,14.100000381469727,978514.0
+2014-11-26,14.050000190734863,14.100000381469727,13.800000190734863,14.0,830443.0
+2014-11-27,13.899999618530273,14.100000381469727,13.850000381469727,14.0,779804.0
+2014-11-30,13.850000381469727,13.850000381469727,13.600000381469727,13.699999809265137,1108960.0
+2014-12-01,13.600000381469727,14.100000381469727,13.600000381469727,13.899999618530273,558315.0
+2014-12-02,14.050000190734863,14.149999618530273,13.850000381469727,13.949999809265137,300599.0
+2014-12-03,13.949999809265137,14.100000381469727,13.899999618530273,14.100000381469727,315314.0
+2014-12-04,14.100000381469727,14.449999809265137,14.100000381469727,14.449999809265137,440643.0
+2014-12-07,14.25,14.699999809265137,14.199999809265137,14.399999618530273,674771.0
+2014-12-08,14.550000190734863,15.0,14.199999809265137,14.199999809265137,1851749.0
+2014-12-09,14.0,15.199999809265137,13.899999618530273,14.0,5679439.0
+2014-12-10,14.149999618530273,14.25,13.800000190734863,13.899999618530273,2322111.0
+2014-12-11,13.800000190734863,13.850000381469727,12.800000190734863,13.5,1479130.0
+2014-12-14,12.75,13.100000381469727,12.300000190734863,12.300000190734863,1672269.0
+2014-12-15,12.899999618530273,13.0,11.699999809265137,11.800000190734863,1969524.0
+2014-12-16,11.199999809265137,11.300000190734863,10.699999809265137,10.699999809265137,1551800.0
+2014-12-17,10.899999618530273,11.149999618530273,9.699999809265137,10.699999809265137,1716545.0
+2014-12-18,11.199999809265137,11.800000190734863,11.199999809265137,11.800000190734863,2142272.0
+2014-12-21,12.5,12.5,11.5,11.899999618530273,2562391.0
+2014-12-22,11.899999618530273,12.25,11.75,11.949999809265137,1979041.0
+2014-12-23,11.899999618530273,12.5,11.899999618530273,12.399999618530273,2609654.0
+2014-12-24,12.5,12.75,12.300000190734863,12.350000381469727,2590093.0
+2014-12-25,12.300000190734863,12.399999618530273,12.0,12.25,1979573.0
+2014-12-28,12.399999618530273,13.100000381469727,12.25,12.899999618530273,4024210.0
+2014-12-29,12.949999809265137,13.300000190734863,12.649999618530273,12.800000190734863,3051428.0
+2014-12-30,12.199999809265137,12.300000190734863,11.850000381469727,11.850000381469727,1399711.0
+2014-12-31,12.149999618530273,12.25,11.0,11.75,1523175.0
+2015-01-01,11.899999618530273,12.149999618530273,11.75,12.0,1462522.0
+2015-01-04,11.949999809265137,12.100000381469727,11.800000190734863,11.899999618530273,1118859.0
+2015-01-05,11.800000190734863,11.850000381469727,11.5,11.550000190734863,510982.0
+2015-01-06,11.149999618530273,11.75,10.850000381469727,11.75,656403.0
+2015-01-07,11.550000190734863,12.100000381469727,11.5,11.899999618530273,1575453.0
+2015-01-08,12.100000381469727,12.25,11.899999618530273,12.0,1684281.0
+2015-01-11,11.850000381469727,12.050000190734863,11.850000381469727,11.949999809265137,860015.0
+2015-01-12,12.0,12.25,11.899999618530273,11.899999618530273,2194065.0
+2015-01-13,11.800000190734863,12.0,11.600000381469727,11.949999809265137,1354361.0
+2015-01-14,12.0,12.100000381469727,11.949999809265137,12.0,1161595.0
+2015-01-15,12.149999618530273,12.399999618530273,11.949999809265137,12.0,2123014.0
+2015-01-18,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,792811.0
+2015-01-19,12.25,12.25,12.050000190734863,12.050000190734863,1081808.0
+2015-01-20,12.0,12.100000381469727,12.0,12.050000190734863,595681.0
+2015-01-21,12.050000190734863,12.100000381469727,11.5,11.699999809265137,1170512.0
+2015-01-22,11.699999809265137,11.949999809265137,11.699999809265137,11.949999809265137,463144.0
+2015-01-26,12.050000190734863,12.350000381469727,11.949999809265137,12.25,1209314.0
+2015-01-27,12.300000190734863,12.600000381469727,12.0,12.600000381469727,3166349.0
+2015-01-28,12.649999618530273,12.899999618530273,12.550000190734863,12.649999618530273,3310064.0
+2015-01-29,12.699999809265137,13.5,12.5,13.199999809265137,4928705.0
+2015-02-01,13.800000190734863,13.899999618530273,13.399999618530273,13.399999618530273,1931061.0
+2015-02-02,13.5,14.100000381469727,13.300000190734863,14.0,3825150.0
+2015-02-03,14.050000190734863,14.550000190734863,14.0,14.050000190734863,3129599.0
+2015-02-04,14.149999618530273,14.199999809265137,13.850000381469727,13.850000381469727,1012352.0
+2015-02-05,13.800000190734863,14.899999618530273,13.699999809265137,14.600000381469727,4859735.0
+2015-02-08,15.100000381469727,15.850000381469727,15.100000381469727,15.350000381469727,4209418.0
+2015-02-09,15.449999809265137,15.550000190734863,15.25,15.25,2293774.0
+2015-02-10,15.199999809265137,15.399999618530273,15.0,15.25,1652752.0
+2015-02-11,15.25,15.300000190734863,14.5,14.949999809265137,1550839.0
+2015-02-12,14.649999618530273,16.25,14.649999618530273,16.25,6615485.0
+2015-02-15,16.5,16.600000381469727,15.949999809265137,16.100000381469727,7241050.0
+2015-02-16,16.100000381469727,16.149999618530273,15.300000190734863,15.449999809265137,3172407.0
+2015-02-17,15.5,15.699999809265137,14.899999618530273,15.100000381469727,2731813.0
+2015-02-18,15.050000190734863,16.350000381469727,15.0,16.0,7837716.0
+2015-02-19,16.100000381469727,17.0,15.899999618530273,16.700000762939453,12833359.0
+2015-02-22,16.850000381469727,17.450000762939453,16.799999237060547,17.149999618530273,7445591.0
+2015-02-23,17.200000762939453,17.799999237060547,15.449999809265137,15.5,17383571.0
+2015-02-24,15.5,15.5,15.5,15.5,0.0
+2015-02-25,15.5,15.5,15.5,15.5,0.0
+2015-02-26,15.5,15.5,15.5,15.5,0.0
+2015-03-01,15.5,15.5,15.5,15.5,0.0
+2015-03-02,15.5,15.5,15.5,15.5,0.0
+2015-03-03,15.5,15.5,15.5,15.5,0.0
+2015-03-04,15.5,15.5,15.5,15.5,0.0
+2015-03-05,16.799999237060547,16.899999618530273,16.600000381469727,16.75,1454789.0
+2015-03-08,16.600000381469727,17.149999618530273,16.549999237060547,16.799999237060547,3645605.0
+2015-03-09,16.600000381469727,17.149999618530273,16.549999237060547,16.799999237060547,3645605.0
+2015-03-10,16.899999618530273,17.299999237060547,16.75,16.799999237060547,5848756.0
+2015-03-11,16.75,16.899999618530273,16.649999618530273,16.649999618530273,1733006.0
+2015-03-12,16.700000762939453,16.75,16.149999618530273,16.399999618530273,2684561.0
+2015-03-15,16.25,16.450000762939453,16.149999618530273,16.25,1298792.0
+2015-03-16,16.25,16.299999237060547,15.75,15.949999809265137,1329540.0
+2015-03-17,16.0,16.100000381469727,15.5,15.550000190734863,1142121.0
+2015-03-18,15.550000190734863,15.600000381469727,14.100000381469727,15.149999618530273,1465416.0
+2015-03-19,15.350000381469727,16.049999237060547,15.100000381469727,15.649999618530273,2921390.0
+2015-03-22,15.75,16.0,15.649999618530273,15.75,1210208.0
+2015-03-23,15.850000381469727,16.200000762939453,15.75,15.899999618530273,2367460.0
+2015-03-24,15.949999809265137,15.949999809265137,15.75,15.899999618530273,896863.0
+2015-03-25,15.75,15.800000190734863,14.300000190734863,14.300000190734863,4427201.0
+2015-03-26,13.5,14.199999809265137,13.0,14.0,2514080.0
+2015-03-29,14.25,14.699999809265137,14.149999618530273,14.600000381469727,1811106.0
+2015-03-30,14.600000381469727,14.75,14.050000190734863,14.149999618530273,2276532.0
+2015-03-31,14.050000190734863,14.350000381469727,13.600000381469727,13.800000190734863,1738540.0
+2015-04-01,13.850000381469727,14.0,13.699999809265137,13.800000190734863,1407513.0
+2015-04-02,13.949999809265137,13.949999809265137,12.800000190734863,13.100000381469727,2313833.0
+2015-04-05,13.0,13.100000381469727,12.0,12.600000381469727,2767353.0
+2015-04-06,12.800000190734863,12.949999809265137,12.5,12.949999809265137,2279591.0
+2015-04-07,13.050000190734863,13.800000190734863,13.0,13.449999809265137,4862333.0
+2015-04-08,13.550000190734863,13.75,13.25,13.399999618530273,2157384.0
+2015-04-09,13.199999809265137,13.600000381469727,13.100000381469727,13.5,1578110.0
+2015-04-12,13.600000381469727,14.199999809265137,13.550000190734863,13.600000381469727,3104686.0
+2015-04-13,13.600000381469727,14.149999618530273,13.600000381469727,14.149999618530273,2100283.0
+2015-04-14,14.25,14.449999809265137,14.0,14.0,1666235.0
+2015-04-15,14.199999809265137,14.350000381469727,14.149999618530273,14.199999809265137,1336950.0
+2015-04-16,14.25,14.350000381469727,14.0,14.0,1925086.0
+2015-04-19,14.199999809265137,14.399999618530273,14.100000381469727,14.199999809265137,2141070.0
+2015-04-20,14.25,14.25,14.0,14.050000190734863,1275290.0
+2015-04-21,14.149999618530273,14.300000190734863,14.0,14.300000190734863,2127567.0
+2015-04-22,14.449999809265137,14.699999809265137,14.199999809265137,14.399999618530273,4043376.0
+2015-04-23,14.25,14.600000381469727,14.25,14.399999618530273,1939089.0
+2015-04-26,14.5,14.850000381469727,14.449999809265137,14.699999809265137,2979063.0
+2015-04-27,14.75,14.850000381469727,14.550000190734863,14.609999656677246,2205405.0
+2015-04-28,14.600000381469727,14.699999809265137,14.550000190734863,14.609999656677246,1040501.0
+2015-04-29,14.699999809265137,15.899999618530273,14.600000381469727,15.59000015258789,8661574.0
+2015-04-30,15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0.0
+2015-05-03,15.75,15.949999809265137,15.0,15.5600004196167,4143004.0
+2015-05-04,15.75,16.200000762939453,15.75,15.930000305175781,5256320.0
+2015-05-05,16.049999237060547,16.100000381469727,15.649999618530273,15.729999542236328,2342592.0
+2015-05-06,15.699999809265137,15.899999618530273,15.600000381469727,15.720000267028809,1018444.0
+2015-05-07,15.75,15.75,15.399999618530273,15.529999732971191,910339.0
+2015-05-10,15.699999809265137,15.75,15.449999809265137,15.5600004196167,545714.0
+2015-05-11,15.600000381469727,15.850000381469727,15.100000381469727,15.270000457763672,2203483.0
+2015-05-12,15.300000190734863,15.449999809265137,15.100000381469727,15.279999732971191,1101443.0
+2015-05-13,15.300000190734863,15.350000381469727,15.100000381469727,15.260000228881836,902549.0
+2015-05-14,15.300000190734863,15.350000381469727,15.149999618530273,15.1899995803833,992981.0
+2015-05-17,15.25,15.5,15.199999809265137,15.449999809265137,1535683.0
+2015-05-18,15.399999618530273,15.699999809265137,15.300000190734863,15.390000343322754,2044189.0
+2015-05-19,15.399999618530273,15.5,15.199999809265137,15.270000457763672,1030810.0
+2015-05-20,15.300000190734863,15.5,15.25,15.350000381469727,1545481.0
+2015-05-21,15.399999618530273,15.5,15.300000190734863,15.390000343322754,1071219.0
+2015-05-24,15.449999809265137,15.850000381469727,15.399999618530273,15.75,2697180.0
+2015-05-25,15.899999618530273,15.899999618530273,15.600000381469727,15.640000343322754,1474772.0
+2015-05-26,15.699999809265137,15.75,15.5,15.59000015258789,1041065.0
+2015-05-27,15.649999618530273,15.649999618530273,15.449999809265137,15.449999809265137,671609.0
+2015-05-28,15.449999809265137,15.550000190734863,15.449999809265137,15.489999771118164,375229.0
+2015-05-31,15.5,15.649999618530273,15.300000190734863,15.369999885559082,877280.0
+2015-06-01,15.350000381469727,15.75,15.350000381469727,15.489999771118164,2215191.0
+2015-06-02,15.5,16.0,15.449999809265137,15.609999656677246,3294489.0
+2015-06-03,15.649999618530273,15.699999809265137,15.449999809265137,15.539999961853027,1779946.0
+2015-06-04,15.550000190734863,15.649999618530273,15.449999809265137,15.489999771118164,741300.0
+2015-06-07,15.399999618530273,15.449999809265137,15.100000381469727,15.15999984741211,1235465.0
+2015-06-08,15.149999618530273,15.199999809265137,14.949999809265137,14.979999542236328,706871.0
+2015-06-09,15.0,15.0,14.5,14.710000038146973,593062.0
+2015-06-10,14.850000381469727,14.850000381469727,14.550000190734863,14.649999618530273,677333.0
+2015-06-11,14.649999618530273,14.699999809265137,14.449999809265137,14.489999771118164,653133.0
+2015-06-14,14.350000381469727,14.899999618530273,14.350000381469727,14.779999732971191,732625.0
+2015-06-15,14.850000381469727,14.899999618530273,14.5,14.510000228881836,784939.0
+2015-06-16,14.5,14.75,14.449999809265137,14.619999885559082,1027086.0
+2015-06-17,14.600000381469727,14.600000381469727,14.449999809265137,14.529999732971191,334031.0
+2015-06-18,14.5,14.600000381469727,14.449999809265137,14.449999809265137,332447.0
+2015-06-21,14.449999809265137,14.449999809265137,14.050000190734863,14.130000114440918,405860.0
+2015-06-22,14.100000381469727,14.100000381469727,13.899999618530273,13.989999771118164,699146.0
+2015-06-23,14.0,14.149999618530273,13.949999809265137,14.039999961853027,668598.0
+2015-06-24,14.149999618530273,14.649999618530273,14.100000381469727,14.5600004196167,1168358.0
+2015-06-25,14.800000190734863,16.0,14.800000190734863,15.430000305175781,6225537.0
+2015-06-28,15.550000190734863,15.649999618530273,14.800000190734863,15.050000190734863,1538445.0
+2015-06-29,14.850000381469727,14.850000381469727,14.199999809265137,14.479999542236328,1077996.0
+2015-06-30,14.25,14.800000190734863,14.149999618530273,14.729999542236328,1042985.0
+2015-07-01,14.75,14.899999618530273,14.300000190734863,14.649999618530273,952836.0
+2015-07-02,14.550000190734863,14.800000190734863,14.449999809265137,14.489999771118164,560300.0
+2015-07-05,14.399999618530273,14.550000190734863,14.399999618530273,14.40999984741211,460463.0
+2015-07-06,14.399999618530273,15.100000381469727,14.300000190734863,14.6899995803833,2030396.0
+2015-07-07,14.649999618530273,14.800000190734863,14.350000381469727,14.399999618530273,703039.0
+2015-07-08,14.399999618530273,14.949999809265137,14.300000190734863,14.539999961853027,1288234.0
+2015-07-09,14.600000381469727,14.75,14.550000190734863,14.649999618530273,596682.0
+2015-07-12,14.699999809265137,14.899999618530273,14.600000381469727,14.609999656677246,493547.0
+2015-07-13,14.699999809265137,14.75,14.550000190734863,14.630000114440918,249139.0
+2015-07-14,14.600000381469727,14.850000381469727,14.600000381469727,14.699999809265137,609592.0
+2015-07-15,14.699999809265137,14.800000190734863,14.5,14.600000381469727,659976.0
+2015-07-19,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2015-07-20,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2015-07-21,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2015-07-22,14.800000190734863,15.25,14.699999809265137,15.0600004196167,2213916.0
+2015-07-23,15.149999618530273,15.949999809265137,15.050000190734863,15.720000267028809,3027061.0
+2015-07-26,15.850000381469727,16.399999618530273,15.850000381469727,15.880000114440918,6789655.0
+2015-07-27,15.899999618530273,15.899999618530273,15.449999809265137,15.5,1361463.0
+2015-07-28,15.300000190734863,15.550000190734863,15.199999809265137,15.359999656677246,881607.0
+2015-07-29,15.350000381469727,15.5,15.25,15.270000457763672,879801.0
+2015-07-30,15.300000190734863,15.399999618530273,14.899999618530273,14.920000076293945,1081541.0
+2015-08-02,14.949999809265137,14.949999809265137,14.0,14.020000457763672,1295746.0
+2015-08-03,13.850000381469727,14.5,13.600000381469727,14.4399995803833,1292154.0
+2015-08-04,14.399999618530273,14.449999809265137,14.050000190734863,14.329999923706055,572331.0
+2015-08-05,14.300000190734863,14.5,14.149999618530273,14.1899995803833,796740.0
+2015-08-06,14.100000381469727,14.100000381469727,13.649999618530273,13.949999809265137,817486.0
+2015-08-09,13.75,14.100000381469727,13.699999809265137,14.069999694824219,846356.0
+2015-08-10,14.149999618530273,14.350000381469727,14.149999618530273,14.34000015258789,564659.0
+2015-08-11,14.350000381469727,14.5,14.100000381469727,14.119999885559082,734072.0
+2015-08-12,14.0,14.100000381469727,13.649999618530273,14.0,1282889.0
+2015-08-13,14.149999618530273,14.25,13.850000381469727,13.880000114440918,653065.0
+2015-08-16,14.0,14.0,12.899999618530273,13.130000114440918,825510.0
+2015-08-17,13.0,13.300000190734863,13.0,13.15999984741211,700824.0
+2015-08-18,13.199999809265137,13.199999809265137,11.899999618530273,12.380000114440918,1290718.0
+2015-08-19,12.5,12.550000190734863,11.800000190734863,11.949999809265137,729741.0
+2015-08-20,11.600000381469727,12.600000381469727,11.5,12.5600004196167,1368482.0
+2015-08-23,11.800000190734863,12.100000381469727,11.350000381469727,11.359999656677246,1274332.0
+2015-08-24,11.399999618530273,11.649999618530273,10.300000190734863,10.359999656677246,2024061.0
+2015-08-25,10.550000190734863,11.350000381469727,10.399999618530273,11.319999694824219,2381861.0
+2015-08-26,11.350000381469727,11.699999809265137,11.050000190734863,11.210000038146973,1309099.0
+2015-08-27,11.699999809265137,12.050000190734863,11.449999809265137,11.510000228881836,1625908.0
+2015-08-30,12.0,12.100000381469727,11.5,11.609999656677246,1421295.0
+2015-08-31,11.5,12.350000381469727,11.350000381469727,11.9399995803833,2990230.0
+2015-09-01,12.0,12.199999809265137,11.699999809265137,11.739999771118164,1721376.0
+2015-09-02,11.600000381469727,11.949999809265137,11.350000381469727,11.890000343322754,2221906.0
+2015-09-03,12.0,12.199999809265137,11.850000381469727,11.869999885559082,1081973.0
+2015-09-06,11.850000381469727,12.050000190734863,11.800000190734863,11.9399995803833,1186729.0
+2015-09-07,12.0,12.100000381469727,11.850000381469727,11.880000114440918,954385.0
+2015-09-08,11.899999618530273,12.100000381469727,11.800000190734863,12.039999961853027,1474784.0
+2015-09-09,12.300000190734863,12.850000381469727,12.300000190734863,12.600000381469727,3254217.0
+2015-09-10,12.399999618530273,12.600000381469727,12.25,12.4399995803833,1170211.0
+2015-09-13,12.5,12.600000381469727,12.350000381469727,12.350000381469727,1018509.0
+2015-09-14,12.350000381469727,12.399999618530273,11.949999809265137,11.949999809265137,888605.0
+2015-09-15,12.0,12.050000190734863,11.649999618530273,12.0,766742.0
+2015-09-16,12.149999618530273,12.199999809265137,11.949999809265137,11.949999809265137,648417.0
+2015-09-17,12.0,12.100000381469727,11.800000190734863,11.850000381469727,363673.0
+2015-09-20,11.800000190734863,12.0,11.699999809265137,11.75,506420.0
+2015-09-21,11.850000381469727,11.899999618530273,11.75,11.800000190734863,479866.0
+2015-09-27,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2015-09-28,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2015-09-29,11.699999809265137,11.699999809265137,11.5,11.600000381469727,425433.0
+2015-09-30,11.600000381469727,11.800000190734863,11.600000381469727,11.75,331169.0
+2015-10-01,11.699999809265137,11.850000381469727,11.699999809265137,11.75,395487.0
+2015-10-04,11.800000190734863,11.850000381469727,11.75,11.800000190734863,513239.0
+2015-10-05,11.850000381469727,12.050000190734863,11.800000190734863,12.050000190734863,423666.0
+2015-10-06,12.050000190734863,12.199999809265137,12.0,12.149999618530273,812132.0
+2015-10-07,12.300000190734863,12.600000381469727,12.25,12.550000190734863,832269.0
+2015-10-08,12.600000381469727,13.149999618530273,12.449999809265137,13.0,1769005.0
+2015-10-11,13.050000190734863,13.699999809265137,13.050000190734863,13.449999809265137,2199052.0
+2015-10-12,13.399999618530273,13.649999618530273,13.100000381469727,13.199999809265137,2435030.0
+2015-10-13,13.199999809265137,13.699999809265137,13.0,13.550000190734863,1917169.0
+2015-10-14,13.600000381469727,13.850000381469727,13.25,13.75,1307315.0
+2015-10-15,13.600000381469727,14.050000190734863,13.5,13.699999809265137,1765300.0
+2015-10-18,13.899999618530273,14.0,13.649999618530273,13.850000381469727,641999.0
+2015-10-19,13.899999618530273,13.899999618530273,13.649999618530273,13.699999809265137,780550.0
+2015-10-20,13.600000381469727,14.149999618530273,13.600000381469727,14.0,1502416.0
+2015-10-21,14.0,14.0,13.5,13.699999809265137,992883.0
+2015-10-22,13.5,13.649999618530273,12.75,13.350000381469727,1169886.0
+2015-10-25,13.5,13.800000190734863,13.199999809265137,13.399999618530273,1481645.0
+2015-10-26,13.449999809265137,13.600000381469727,13.100000381469727,13.539999961853027,496598.0
+2015-10-27,13.5,13.600000381469727,12.5,12.680000305175781,683996.0
+2015-10-28,11.5,13.0,11.5,12.90999984741211,1769835.0
+2015-10-29,13.149999618530273,13.25,12.850000381469727,13.069999694824219,662040.0
+2015-11-01,13.100000381469727,13.149999618530273,12.75,13.029999732971191,537455.0
+2015-11-02,13.050000190734863,13.350000381469727,13.0,13.109999656677246,1067414.0
+2015-11-03,13.199999809265137,13.399999618530273,12.800000190734863,13.0600004196167,1733952.0
+2015-11-04,13.199999809265137,13.550000190734863,12.949999809265137,13.430000305175781,1222947.0
+2015-11-05,13.300000190734863,13.899999618530273,13.300000190734863,13.699999809265137,1252960.0
+2015-11-08,13.899999618530273,15.050000190734863,13.649999618530273,14.920000076293945,5099211.0
+2015-11-09,15.100000381469727,15.100000381469727,14.399999618530273,14.619999885559082,2817148.0
+2015-11-10,14.699999809265137,14.899999618530273,14.449999809265137,14.479999542236328,880422.0
+2015-11-11,14.550000190734863,14.699999809265137,14.399999618530273,14.630000114440918,819442.0
+2015-11-12,14.699999809265137,14.949999809265137,14.399999618530273,14.800000190734863,1644274.0
+2015-11-15,14.550000190734863,15.199999809265137,14.300000190734863,14.59000015258789,2137169.0
+2015-11-16,14.649999618530273,15.300000190734863,14.550000190734863,14.869999885559082,2210805.0
+2015-11-17,14.949999809265137,15.25,14.75,14.829999923706055,1658255.0
+2015-11-18,14.699999809265137,14.899999618530273,14.350000381469727,14.489999771118164,2646121.0
+2015-11-19,14.5,14.649999618530273,14.399999618530273,14.449999809265137,1466896.0
+2015-11-22,14.5,14.850000381469727,14.449999809265137,14.5600004196167,1617035.0
+2015-11-23,14.600000381469727,14.600000381469727,14.100000381469727,14.229999542236328,1929395.0
+2015-11-24,14.25,14.449999809265137,14.149999618530273,14.3100004196167,1101759.0
+2015-11-25,14.300000190734863,14.550000190734863,14.300000190734863,14.329999923706055,1161507.0
+2015-11-26,14.399999618530273,14.899999618530273,14.399999618530273,14.619999885559082,8600755.0
+2015-11-29,14.899999618530273,15.600000381469727,14.850000381469727,15.180000305175781,7608225.0
+2015-11-30,15.300000190734863,15.600000381469727,15.050000190734863,15.520000457763672,3193683.0
+2015-12-01,15.550000190734863,15.800000190734863,15.350000381469727,15.510000228881836,1811506.0
+2015-12-02,15.449999809265137,15.550000190734863,15.100000381469727,15.359999656677246,1961887.0
+2015-12-03,15.199999809265137,15.800000190734863,15.050000190734863,15.34000015258789,3488163.0
+2015-12-06,15.350000381469727,15.649999618530273,15.25,15.359999656677246,2075856.0
+2015-12-07,15.399999618530273,15.399999618530273,14.949999809265137,15.020000457763672,1380090.0
+2015-12-08,14.699999809265137,14.800000190734863,14.0,14.539999961853027,2237632.0
+2015-12-09,14.800000190734863,15.199999809265137,14.300000190734863,14.539999961853027,4816976.0
+2015-12-10,14.550000190734863,14.550000190734863,14.149999618530273,14.1899995803833,1808615.0
+2015-12-13,13.550000190734863,14.5,13.199999809265137,14.279999732971191,2209301.0
+2015-12-14,14.449999809265137,14.449999809265137,13.850000381469727,14.010000228881836,1955347.0
+2015-12-15,14.100000381469727,14.25,14.0,14.15999984741211,1910172.0
+2015-12-16,14.300000190734863,14.350000381469727,13.949999809265137,13.989999771118164,1786045.0
+2015-12-17,14.100000381469727,14.149999618530273,13.949999809265137,14.0,1916768.0
+2015-12-20,13.899999618530273,13.949999809265137,13.699999809265137,13.770000457763672,1208600.0
+2015-12-21,13.800000190734863,13.899999618530273,13.550000190734863,13.600000381469727,2042856.0
+2015-12-22,14.050000190734863,14.449999809265137,13.949999809265137,14.039999961853027,5983608.0
+2015-12-23,14.050000190734863,14.100000381469727,13.699999809265137,13.869999885559082,3426624.0
+2015-12-24,13.899999618530273,14.0,13.350000381469727,13.5,2920726.0
+2015-12-27,13.449999809265137,13.550000190734863,13.149999618530273,13.300000190734863,2428882.0
+2015-12-28,13.300000190734863,13.699999809265137,13.149999618530273,13.470000267028809,1938636.0
+2015-12-29,13.399999618530273,13.550000190734863,13.100000381469727,13.5,1904732.0
+2015-12-30,13.649999618530273,14.100000381469727,13.550000190734863,13.75,4027591.0
+2015-12-31,13.600000381469727,13.649999618530273,13.350000381469727,13.449999809265137,2486387.0
+2016-01-03,13.449999809265137,13.5,13.399999618530273,13.470000267028809,1209296.0
+2016-01-04,13.449999809265137,13.649999618530273,13.0,13.010000228881836,1882456.0
+2016-01-05,13.050000190734863,13.300000190734863,12.949999809265137,13.1899995803833,1363015.0
+2016-01-06,13.25,13.399999618530273,12.800000190734863,13.100000381469727,1288727.0
+2016-01-07,12.850000381469727,12.899999618530273,12.399999618530273,12.520000457763672,1071466.0
+2016-01-10,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2016-01-11,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2016-01-12,11.649999618530273,11.649999618530273,11.050000190734863,11.270000457763672,1389759.0
+2016-01-13,11.5,11.5,11.149999618530273,11.210000038146973,1369612.0
+2016-01-14,11.0,11.300000190734863,10.100000381469727,10.149999618530273,1087091.0
+2016-01-17,9.699999809265137,9.699999809265137,9.149999618530273,9.149999618530273,940644.0
+2016-01-18,8.899999618530273,9.899999618530273,8.5,9.529999732971191,1489880.0
+2016-01-19,9.600000381469727,10.199999809265137,9.600000381469727,10.130000114440918,912765.0
+2016-01-20,9.600000381469727,9.899999618530273,9.149999618530273,9.149999618530273,1051696.0
+2016-01-21,9.0,9.350000381469727,8.850000381469727,9.220000267028809,849880.0
+2016-01-24,10.050000190734863,10.050000190734863,9.149999618530273,9.1899995803833,1031793.0
+2016-01-25,9.149999618530273,9.699999809265137,9.0,9.510000228881836,3045720.0
+2016-01-26,9.0,9.649999618530273,9.0,9.520000457763672,2155652.0
+2016-01-27,9.649999618530273,9.75,9.449999809265137,9.449999809265137,2526627.0
+2016-01-28,9.550000190734863,9.800000190734863,9.550000190734863,9.640000343322754,2173717.0
+2016-01-31,9.899999618530273,10.600000381469727,9.800000190734863,10.600000381469727,3220764.0
+2016-02-01,10.5,10.949999809265137,10.149999618530273,10.229999542236328,5408614.0
+2016-02-02,9.899999618530273,10.199999809265137,9.600000381469727,9.680000305175781,2140847.0
+2016-02-03,9.600000381469727,10.0,9.550000190734863,9.899999618530273,1324654.0
+2016-02-04,10.100000381469727,10.300000190734863,9.949999809265137,10.029999732971191,2375384.0
+2016-02-07,10.0,10.100000381469727,9.800000190734863,9.859999656677246,1558105.0
+2016-02-08,9.949999809265137,10.199999809265137,9.800000190734863,9.850000381469727,1399608.0
+2016-02-09,9.800000190734863,10.300000190734863,9.800000190734863,10.020000457763672,3789667.0
+2016-02-10,10.0,10.100000381469727,9.899999618530273,9.9399995803833,1509535.0
+2016-02-11,9.850000381469727,10.0,9.550000190734863,9.550000190734863,1184856.0
+2016-02-14,9.800000190734863,9.850000381469727,8.699999809265137,8.729999542236328,1463728.0
+2016-02-15,8.899999618530273,9.199999809265137,8.649999618530273,9.0600004196167,1488374.0
+2016-02-16,9.25,9.5,8.949999809265137,9.130000114440918,1595557.0
+2016-02-17,9.100000381469727,9.399999618530273,9.100000381469727,9.390000343322754,950529.0
+2016-02-18,9.550000190734863,9.600000381469727,9.399999618530273,9.510000228881836,1595696.0
+2016-02-21,9.600000381469727,9.800000190734863,9.449999809265137,9.569999694824219,2058864.0
+2016-02-22,9.75,10.300000190734863,9.699999809265137,9.949999809265137,4010882.0
+2016-02-23,10.0,10.100000381469727,9.899999618530273,10.079999923706055,1737736.0
+2016-02-24,10.050000190734863,10.350000381469727,9.649999618530273,9.789999961853027,4241989.0
+2016-02-25,10.0,10.149999618530273,9.850000381469727,9.989999771118164,2696020.0
+2016-02-28,10.149999618530273,10.199999809265137,10.100000381469727,10.149999618530273,1309264.0
+2016-02-29,10.149999618530273,10.25,9.949999809265137,10.0,1697823.0
+2016-03-01,10.100000381469727,10.600000381469727,10.050000190734863,10.319999694824219,4974505.0
+2016-03-02,10.399999618530273,10.550000190734863,10.050000190734863,10.15999984741211,3285884.0
+2016-03-03,10.199999809265137,10.350000381469727,10.149999618530273,10.170000076293945,1240138.0
+2016-03-06,10.300000190734863,10.449999809265137,10.25,10.289999961853027,3348709.0
+2016-03-07,10.350000381469727,10.600000381469727,10.25,10.380000114440918,4805873.0
+2016-03-08,10.5,10.75,10.300000190734863,10.710000038146973,6233381.0
+2016-03-09,10.699999809265137,10.899999618530273,10.5,10.640000343322754,4242120.0
+2016-03-10,10.75,10.899999618530273,10.449999809265137,10.5,3114674.0
+2016-03-13,10.649999618530273,10.649999618530273,10.5,10.520000457763672,1382268.0
+2016-03-14,10.550000190734863,10.600000381469727,10.300000190734863,10.34000015258789,1630306.0
+2016-03-15,10.399999618530273,10.5,10.25,10.420000076293945,1333768.0
+2016-03-16,10.5,10.800000190734863,10.449999809265137,10.699999809265137,4934289.0
+2016-03-17,10.800000190734863,10.850000381469727,10.550000190734863,10.59000015258789,2095141.0
+2016-03-20,10.699999809265137,10.75,10.649999618530273,10.710000038146973,1659188.0
+2016-03-21,10.75,11.149999618530273,10.75,10.859999656677246,6085819.0
+2016-03-22,10.899999618530273,10.949999809265137,10.550000190734863,10.6899995803833,2433960.0
+2016-03-23,10.699999809265137,10.75,10.550000190734863,10.569999694824219,1533935.0
+2016-03-24,10.449999809265137,10.550000190734863,10.350000381469727,10.399999618530273,1114815.0
+2016-03-27,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
+2016-03-28,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
+2016-03-29,10.25,10.25,9.949999809265137,10.050000190734863,1178336.0
+2016-03-30,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,1039246.0
+2016-03-31,10.100000381469727,10.100000381469727,9.949999809265137,10.020000457763672,810334.0
+2016-04-03,10.0,10.0,9.300000190734863,9.399999618530273,1719221.0
+2016-04-04,9.399999618530273,9.699999809265137,9.399999618530273,9.619999885559082,871305.0
+2016-04-05,9.600000381469727,9.850000381469727,9.5,9.779999732971191,1953420.0
+2016-04-06,9.850000381469727,10.0,9.75,9.800000190734863,1913452.0
+2016-04-07,9.949999809265137,10.050000190734863,9.899999618530273,9.899999618530273,2097071.0
+2016-04-10,10.050000190734863,10.199999809265137,10.0,10.069999694824219,2262289.0
+2016-04-11,10.100000381469727,10.5,10.100000381469727,10.210000038146973,5677456.0
+2016-04-12,10.149999618530273,10.300000190734863,10.149999618530273,10.199999809265137,1524940.0
+2016-04-13,10.25,10.550000190734863,10.199999809265137,10.5,4333972.0
+2016-04-14,10.600000381469727,10.649999618530273,10.350000381469727,10.369999885559082,2313590.0
+2016-04-17,10.350000381469727,10.350000381469727,10.100000381469727,10.130000114440918,1444090.0
+2016-04-18,10.0,10.199999809265137,9.949999809265137,10.149999618530273,800118.0
+2016-04-19,10.25,10.75,10.25,10.529999732971191,3838588.0
+2016-04-20,10.550000190734863,10.800000190734863,10.300000190734863,10.420000076293945,4160479.0
+2016-04-21,10.550000190734863,10.600000381469727,10.399999618530273,10.4399995803833,1380470.0
+2016-04-24,10.949999809265137,11.0,10.699999809265137,10.739999771118164,4168819.0
+2016-04-25,10.75,10.949999809265137,10.600000381469727,10.720000267028809,3545310.0
+2016-04-26,10.699999809265137,11.050000190734863,10.550000190734863,10.960000038146973,5434091.0
+2016-04-27,11.050000190734863,11.350000381469727,11.0,11.210000038146973,4909912.0
+2016-04-28,11.25,11.550000190734863,11.050000190734863,11.069999694824219,5182840.0
+2016-05-01,11.100000381469727,11.199999809265137,10.899999618530273,11.010000228881836,2491525.0
+2016-05-02,11.0,11.449999809265137,11.0,11.34000015258789,5194407.0
+2016-05-03,11.449999809265137,11.699999809265137,11.350000381469727,11.399999618530273,8931038.0
+2016-05-04,11.399999618530273,11.5,11.050000190734863,11.079999923706055,3209181.0
+2016-05-05,11.100000381469727,11.5,11.100000381469727,11.239999771118164,3362450.0
+2016-05-08,11.350000381469727,11.449999809265137,11.149999618530273,11.1899995803833,2676480.0
+2016-05-09,11.25,11.25,11.100000381469727,11.140000343322754,1514280.0
+2016-05-10,11.149999618530273,11.199999809265137,11.050000190734863,11.050000190734863,1033062.0
+2016-05-11,11.100000381469727,11.199999809265137,10.899999618530273,10.949999809265137,1163995.0
+2016-05-12,11.0,11.050000190734863,10.850000381469727,10.890000343322754,1495249.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,9.75,9.949999809265137,9.600000381469727,9.90999984741211,1075735.0
+2016-05-25,10.100000381469727,10.149999618530273,9.949999809265137,10.0,953160.0
+2016-05-26,10.050000190734863,10.25,9.949999809265137,10.010000228881836,2920736.0
+2016-05-29,10.050000190734863,10.050000190734863,9.699999809265137,9.859999656677246,815522.0
+2016-05-30,9.850000381469727,9.949999809265137,9.649999618530273,9.6899995803833,541753.0
+2016-05-31,9.75,9.850000381469727,9.699999809265137,9.84000015258789,602246.0
+2016-06-01,9.850000381469727,9.949999809265137,9.800000190734863,9.869999885559082,452203.0
+2016-06-02,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,359614.0
+2016-06-05,9.850000381469727,9.899999618530273,9.699999809265137,9.699999809265137,603996.0
+2016-06-06,9.800000190734863,9.800000190734863,9.649999618530273,9.739999771118164,255782.0
+2016-06-07,9.850000381469727,9.949999809265137,9.800000190734863,9.890000343322754,557114.0
+2016-06-08,9.949999809265137,10.25,9.899999618530273,10.050000190734863,1564318.0
+2016-06-09,10.100000381469727,10.100000381469727,9.949999809265137,9.960000038146973,566459.0
+2016-06-12,10.0,10.050000190734863,9.949999809265137,9.949999809265137,252640.0
+2016-06-13,10.0,10.100000381469727,9.949999809265137,10.09000015258789,578953.0
+2016-06-14,,,,,
+2016-06-15,10.050000190734863,10.149999618530273,9.949999809265137,9.989999771118164,666005.0
+2016-06-16,9.949999809265137,10.0,9.899999618530273,9.9399995803833,274587.0
+2016-06-19,10.050000190734863,10.149999618530273,10.0,10.020000457763672,751935.0
+2016-06-20,10.0,10.050000190734863,9.850000381469727,9.890000343322754,632485.0
+2016-06-21,9.899999618530273,9.949999809265137,9.850000381469727,9.880000114440918,273962.0
+2016-06-22,9.899999618530273,10.350000381469727,9.899999618530273,10.100000381469727,5061957.0
+2016-06-23,10.100000381469727,10.149999618530273,9.949999809265137,10.050000190734863,1505641.0
+2016-06-26,9.25,9.899999618530273,9.25,9.899999618530273,1368409.0
+2016-06-27,9.899999618530273,10.449999809265137,9.850000381469727,10.0,4886546.0
+2016-06-28,10.0,10.199999809265137,10.0,10.050000190734863,1223876.0
+2016-06-29,10.149999618530273,10.149999618530273,10.0,10.050000190734863,867015.0
+2016-06-30,10.050000190734863,10.050000190734863,9.899999618530273,9.949999809265137,678366.0
+2016-07-03,10.050000190734863,10.050000190734863,9.899999618530273,9.949999809265137,678366.0
+2016-07-04,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0
+2016-07-05,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0
+2016-07-06,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0
+2016-07-10,10.0,10.149999618530273,10.0,10.050000190734863,473046.0
+2016-07-11,10.100000381469727,10.5,10.100000381469727,10.449999809265137,3728500.0
+2016-07-12,10.449999809265137,10.699999809265137,10.399999618530273,10.399999618530273,2825662.0
+2016-07-14,10.449999809265137,10.5,10.350000381469727,10.449999809265137,933180.0
+2016-07-17,10.399999618530273,10.75,10.399999618530273,10.699999809265137,1820495.0
+2016-07-18,10.699999809265137,10.75,10.550000190734863,10.699999809265137,1131457.0
+2016-07-19,10.649999618530273,10.699999809265137,10.550000190734863,10.600000381469727,979828.0
+2016-07-20,10.550000190734863,10.600000381469727,10.449999809265137,10.5,249840.0
+2016-07-21,10.5,10.550000190734863,10.5,10.5,302892.0
+2016-07-24,10.5,10.5,10.149999618530273,10.149999618530273,534518.0
+2016-07-25,10.199999809265137,10.399999618530273,10.050000190734863,10.399999618530273,442956.0
+2016-07-26,10.399999618530273,10.399999618530273,10.100000381469727,10.149999618530273,273541.0
+2016-07-27,10.25,10.25,10.149999618530273,10.25,428635.0
+2016-07-28,10.199999809265137,10.199999809265137,9.850000381469727,10.050000190734863,563665.0
+2016-07-31,10.0,10.25,9.899999618530273,10.100000381469727,789577.0
+2016-08-01,10.149999618530273,10.199999809265137,10.050000190734863,10.199999809265137,535997.0
+2016-08-02,10.149999618530273,10.600000381469727,10.100000381469727,10.25,2468757.0
+2016-08-03,10.199999809265137,10.199999809265137,10.0,10.100000381469727,1177633.0
+2016-08-04,10.149999618530273,10.350000381469727,10.0,10.050000190734863,948801.0
+2016-08-07,10.100000381469727,10.449999809265137,10.050000190734863,10.25,1880270.0
+2016-08-08,10.300000190734863,10.300000190734863,10.100000381469727,10.25,722930.0
+2016-08-09,10.25,10.399999618530273,10.199999809265137,10.399999618530273,1082834.0
+2016-08-10,10.449999809265137,10.449999809265137,10.25,10.300000190734863,589509.0
+2016-08-11,10.25,10.300000190734863,10.199999809265137,10.300000190734863,535524.0
+2016-08-14,10.300000190734863,10.350000381469727,10.25,10.25,243275.0
+2016-08-15,10.300000190734863,10.350000381469727,10.199999809265137,10.199999809265137,374692.0
+2016-08-16,10.25,10.300000190734863,10.149999618530273,10.149999618530273,304665.0
+2016-08-17,10.149999618530273,10.149999618530273,9.850000381469727,9.899999618530273,1539250.0
+2016-08-18,9.800000190734863,10.0,9.649999618530273,9.800000190734863,630479.0
+2016-08-21,9.899999618530273,9.899999618530273,9.75,9.75,364847.0
+2016-08-22,9.699999809265137,9.699999809265137,9.5,9.600000381469727,415577.0
+2016-08-23,9.699999809265137,9.699999809265137,9.550000190734863,9.649999618530273,383221.0
+2016-08-24,9.649999618530273,9.75,9.5,9.550000190734863,476605.0
+2016-08-25,9.5,9.5,9.399999618530273,9.399999618530273,538361.0
+2016-08-28,9.350000381469727,9.600000381469727,9.350000381469727,9.600000381469727,452396.0
+2016-08-29,9.600000381469727,9.800000190734863,9.550000190734863,9.649999618530273,1168648.0
+2016-08-30,9.600000381469727,9.699999809265137,9.5,9.699999809265137,823924.0
+2016-08-31,9.699999809265137,9.800000190734863,9.600000381469727,9.600000381469727,817558.0
+2016-09-01,9.600000381469727,9.600000381469727,9.149999618530273,9.300000190734863,663560.0
+2016-09-04,9.350000381469727,9.449999809265137,9.350000381469727,9.350000381469727,601097.0
+2016-09-05,9.399999618530273,9.550000190734863,9.399999618530273,9.449999809265137,612672.0
+2016-09-06,9.5,9.5,9.300000190734863,9.300000190734863,668548.0
+2016-09-07,9.300000190734863,9.399999618530273,9.199999809265137,9.300000190734863,804588.0
+2016-09-08,9.300000190734863,9.399999618530273,9.25,9.350000381469727,389426.0
+2016-09-11,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2016-09-12,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2016-09-18,9.350000381469727,9.350000381469727,9.100000381469727,9.149999618530273,317644.0
+2016-09-19,9.199999809265137,9.199999809265137,8.550000190734863,8.699999809265137,779626.0
+2016-09-20,8.699999809265137,8.800000190734863,8.399999618530273,8.800000190734863,460006.0
+2016-09-21,8.850000381469727,8.899999618530273,8.75,8.850000381469727,421552.0
+2016-09-22,8.850000381469727,8.899999618530273,8.75,8.850000381469727,421552.0
+2016-09-25,8.899999618530273,8.899999618530273,8.649999618530273,8.850000381469727,318830.0
+2016-09-26,8.850000381469727,8.949999809265137,8.800000190734863,8.850000381469727,282437.0
+2016-09-27,8.699999809265137,8.699999809265137,8.100000381469727,8.600000381469727,829160.0
+2016-09-28,8.300000190734863,8.449999809265137,7.699999809265137,7.800000190734863,893128.0
+2016-09-29,7.699999809265137,8.149999618530273,7.550000190734863,8.100000381469727,783307.0
+2016-10-02,8.0,8.050000190734863,7.199999809265137,7.349999904632568,633049.0
+2016-10-03,7.099999904632568,7.349999904632568,6.800000190734863,7.150000095367432,1170071.0
+2016-10-04,7.199999809265137,7.300000190734863,7.0,7.300000190734863,532270.0
+2016-10-05,7.349999904632568,7.449999809265137,7.25,7.400000095367432,677149.0
+2016-10-06,7.400000095367432,7.550000190734863,7.300000190734863,7.5,614407.0
+2016-10-09,7.550000190734863,7.650000095367432,7.25,7.25,759815.0
+2016-10-10,7.150000095367432,7.300000190734863,7.050000190734863,7.300000190734863,589431.0
+2016-10-11,7.400000095367432,7.449999809265137,7.349999904632568,7.400000095367432,484685.0
+2016-10-12,7.349999904632568,7.550000190734863,7.349999904632568,7.449999809265137,1084844.0
+2016-10-13,7.5,7.5,7.300000190734863,7.400000095367432,836472.0
+2016-10-16,7.349999904632568,7.349999904632568,7.199999809265137,7.25,465332.0
+2016-10-17,7.25,7.25,7.099999904632568,7.150000095367432,243032.0
+2016-10-18,7.099999904632568,7.150000095367432,6.900000095367432,7.0,624044.0
+2016-10-19,7.050000190734863,7.050000190734863,6.75,7.0,851305.0
+2016-10-20,7.0,7.099999904632568,6.949999809265137,7.099999904632568,360177.0
+2016-10-23,7.25,7.349999904632568,7.199999809265137,7.300000190734863,974067.0
+2016-10-24,,,,,
+2016-10-25,7.349999904632568,7.449999809265137,7.349999904632568,7.449999809265137,1032663.0
+2016-10-26,7.400000095367432,7.449999809265137,7.349999904632568,7.349999904632568,671378.0
+2016-10-27,7.349999904632568,7.449999809265137,7.349999904632568,7.400000095367432,838621.0
+2016-10-30,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,391517.0
+2016-10-31,7.400000095367432,7.650000095367432,7.349999904632568,7.5,2611117.0
+2016-11-01,7.449999809265137,7.75,7.400000095367432,7.599999904632568,2868163.0
+2016-11-02,7.550000190734863,7.75,7.349999904632568,7.449999809265137,1518126.0
+2016-11-03,7.449999809265137,7.550000190734863,7.400000095367432,7.5,1088189.0
+2016-11-06,7.75,8.199999809265137,7.699999809265137,8.0,5498075.0
+2016-11-07,8.050000190734863,8.050000190734863,7.900000095367432,7.900000095367432,1486182.0
+2016-11-08,7.949999809265137,8.0,7.849999904632568,7.849999904632568,1290549.0
+2016-11-09,7.699999809265137,8.0,7.599999904632568,7.900000095367432,1646501.0
+2016-11-10,8.0,8.149999618530273,8.0,8.100000381469727,1434894.0
+2016-11-13,8.100000381469727,8.399999618530273,8.100000381469727,8.300000190734863,1469275.0
+2016-11-14,8.300000190734863,8.550000190734863,8.100000381469727,8.100000381469727,3077177.0
+2016-11-15,8.149999618530273,8.25,7.800000190734863,7.949999809265137,1414508.0
+2016-11-16,8.050000190734863,8.350000381469727,8.050000190734863,8.050000190734863,3935837.0
+2016-11-17,8.199999809265137,8.25,8.0,8.149999618530273,3594259.0
+2016-11-20,8.199999809265137,8.949999809265137,8.100000381469727,8.850000381469727,8627371.0
+2016-11-21,8.850000381469727,9.0,8.649999618530273,8.75,4846754.0
+2016-11-22,8.600000381469727,8.699999809265137,8.0,8.350000381469727,4132080.0
+2016-11-23,8.399999618530273,8.550000190734863,8.350000381469727,8.5,1872556.0
+2016-11-24,8.550000190734863,8.949999809265137,8.449999809265137,8.600000381469727,3727527.0
+2016-11-27,8.5,8.949999809265137,8.5,8.75,3516578.0
+2016-11-28,8.850000381469727,9.149999618530273,8.699999809265137,9.0,6147308.0
+2016-11-29,9.0,9.25,8.75,9.050000190734863,8041442.0
+2016-11-30,9.050000190734863,9.199999809265137,9.0,9.0,3575240.0
+2016-12-01,9.149999618530273,9.25,9.050000190734863,9.050000190734863,3619368.0
+2016-12-04,9.100000381469727,9.199999809265137,8.899999618530273,9.0,2980694.0
+2016-12-05,8.949999809265137,9.050000190734863,8.850000381469727,9.050000190734863,1119849.0
+2016-12-06,9.0,9.300000190734863,9.0,9.100000381469727,3775624.0
+2016-12-07,9.25,9.850000381469727,9.149999618530273,9.550000190734863,10495296.0
+2016-12-08,9.5,9.649999618530273,9.350000381469727,9.399999618530273,5057453.0
+2016-12-11,9.5,9.600000381469727,9.5,9.550000190734863,2379179.0
+2016-12-12,9.600000381469727,10.050000190734863,9.449999809265137,9.649999618530273,10080042.0
+2016-12-13,9.649999618530273,9.899999618530273,9.449999809265137,9.600000381469727,5199065.0
+2016-12-14,9.600000381469727,9.800000190734863,9.350000381469727,9.350000381469727,3005941.0
+2016-12-15,9.300000190734863,9.449999809265137,9.25,9.399999618530273,2876052.0
+2016-12-18,9.449999809265137,9.850000381469727,9.449999809265137,9.649999618530273,5685189.0
+2016-12-19,9.699999809265137,9.75,9.399999618530273,9.399999618530273,2418972.0
+2016-12-20,9.399999618530273,9.550000190734863,9.199999809265137,9.350000381469727,2787292.0
+2016-12-21,9.399999618530273,9.5,9.25,9.449999809265137,2111161.0
+2016-12-22,9.5,9.600000381469727,9.199999809265137,9.25,3628018.0
+2016-12-25,9.300000190734863,9.399999618530273,9.25,9.350000381469727,2417854.0
+2016-12-26,,,,,
+2016-12-27,9.300000190734863,9.5,9.300000190734863,9.449999809265137,2797998.0
+2016-12-28,9.449999809265137,9.649999618530273,9.399999618530273,9.449999809265137,2703929.0
+2016-12-29,9.449999809265137,9.550000190734863,9.300000190734863,9.350000381469727,1888089.0
+2017-01-01,9.449999809265137,9.649999618530273,9.449999809265137,9.5,2492323.0
+2017-01-02,9.550000190734863,9.699999809265137,9.449999809265137,9.550000190734863,2879984.0
+2017-01-03,9.550000190734863,9.649999618530273,9.449999809265137,9.550000190734863,1720284.0
+2017-01-04,9.600000381469727,9.649999618530273,9.399999618530273,9.5,1824121.0
+2017-01-05,9.399999618530273,9.550000190734863,9.300000190734863,9.350000381469727,933718.0
+2017-01-08,9.300000190734863,9.449999809265137,9.300000190734863,9.350000381469727,545100.0
+2017-01-09,9.350000381469727,9.649999618530273,9.350000381469727,9.5,3520404.0
+2017-01-10,9.5,9.949999809265137,9.5,9.800000190734863,8523756.0
+2017-01-11,9.800000190734863,9.899999618530273,8.899999618530273,8.899999618530273,7837626.0
+2017-01-12,9.0,9.050000190734863,8.600000381469727,8.800000190734863,2463828.0
+2017-01-15,8.899999618530273,8.899999618530273,8.75,8.75,898017.0
+2017-01-16,8.699999809265137,8.75,8.449999809265137,8.550000190734863,903827.0
+2017-01-17,8.550000190734863,8.699999809265137,8.399999618530273,8.649999618530273,737114.0
+2017-01-18,8.550000190734863,8.649999618530273,8.449999809265137,8.5,615900.0
+2017-01-19,8.449999809265137,8.550000190734863,8.350000381469727,8.399999618530273,467339.0
+2017-01-22,8.550000190734863,8.800000190734863,8.5,8.75,1259279.0
+2017-01-23,8.850000381469727,8.949999809265137,8.850000381469727,8.899999618530273,958786.0
+2017-01-24,8.949999809265137,9.199999809265137,8.949999809265137,9.050000190734863,2832476.0
+2017-01-25,9.149999618530273,9.199999809265137,9.0,9.050000190734863,1132428.0
+2017-01-26,9.100000381469727,9.100000381469727,9.0,9.100000381469727,1161630.0
+2017-01-29,9.100000381469727,9.149999618530273,9.050000190734863,9.100000381469727,871854.0
+2017-01-30,9.149999618530273,9.149999618530273,9.050000190734863,9.050000190734863,1071179.0
+2017-01-31,9.050000190734863,9.050000190734863,9.0,9.050000190734863,681014.0
+2017-02-01,9.050000190734863,9.100000381469727,9.0,9.0,436363.0
+2017-02-02,9.0,9.100000381469727,8.949999809265137,9.0,860862.0
+2017-02-05,9.050000190734863,9.350000381469727,9.050000190734863,9.149999618530273,1777931.0
+2017-02-06,9.199999809265137,9.350000381469727,9.100000381469727,9.300000190734863,1172616.0
+2017-02-07,9.300000190734863,9.399999618530273,9.199999809265137,9.25,672758.0
+2017-02-08,9.25,9.25,9.100000381469727,9.199999809265137,955869.0
+2017-02-09,9.25,9.25,9.100000381469727,9.149999618530273,584789.0
+2017-02-12,9.100000381469727,9.550000190734863,9.100000381469727,9.550000190734863,2093371.0
+2017-02-13,9.449999809265137,9.699999809265137,9.350000381469727,9.550000190734863,2858851.0
+2017-02-14,16.299999237060547,17.0,15.800000190734863,15.850000381469727,2986076.0
+2017-02-15,15.649999618530273,15.800000190734863,15.25,15.449999809265137,1488353.0
+2017-02-16,15.449999809265137,15.449999809265137,15.199999809265137,15.25,837196.0
+2017-02-19,15.25,15.25,15.149999618530273,15.149999618530273,530759.0
+2017-02-20,15.149999618530273,15.199999809265137,14.800000190734863,14.850000381469727,790056.0
+2017-02-21,14.75,14.850000381469727,14.449999809265137,14.550000190734863,791116.0
+2017-02-22,14.600000381469727,14.75,14.5,14.5,943607.0
+2017-02-23,14.449999809265137,14.600000381469727,14.449999809265137,14.5,780754.0
+2017-02-26,14.449999809265137,14.699999809265137,14.399999618530273,14.649999618530273,879461.0
+2017-02-27,14.649999618530273,14.949999809265137,14.5,14.699999809265137,2322467.0
+2017-02-28,14.550000190734863,14.850000381469727,14.399999618530273,14.800000190734863,1862408.0
+2017-03-01,14.800000190734863,14.949999809265137,14.649999618530273,14.800000190734863,1665244.0
+2017-03-02,14.850000381469727,15.100000381469727,14.75,14.949999809265137,1120115.0
+2017-03-05,15.0,15.050000190734863,14.699999809265137,14.800000190734863,738356.0
+2017-03-06,14.699999809265137,14.949999809265137,14.699999809265137,14.850000381469727,530539.0
+2017-03-07,14.899999618530273,14.949999809265137,14.75,14.800000190734863,401310.0
+2017-03-08,14.75,14.800000190734863,14.649999618530273,14.699999809265137,281900.0
+2017-03-09,14.600000381469727,14.699999809265137,14.399999618530273,14.449999809265137,306835.0
+2017-03-12,14.449999809265137,14.5,14.25,14.300000190734863,137361.0
+2017-03-13,14.25,14.399999618530273,13.899999618530273,13.899999618530273,175396.0
+2017-03-14,13.800000190734863,14.050000190734863,13.600000381469727,13.949999809265137,554422.0
+2017-03-15,13.949999809265137,14.050000190734863,13.899999618530273,13.949999809265137,414704.0
+2017-03-16,13.949999809265137,14.149999618530273,13.949999809265137,14.0,284290.0
+2017-03-19,14.5,14.899999618530273,14.350000381469727,14.399999618530273,1210112.0
+2017-03-20,14.600000381469727,14.600000381469727,14.25,14.25,261811.0
+2017-03-21,14.199999809265137,14.449999809265137,14.100000381469727,14.149999618530273,424860.0
+2017-03-22,14.100000381469727,14.100000381469727,13.800000190734863,13.800000190734863,338148.0
+2017-03-23,13.850000381469727,14.050000190734863,13.850000381469727,13.899999618530273,1249624.0
+2017-03-26,13.899999618530273,14.0,13.850000381469727,13.850000381469727,352645.0
+2017-03-27,13.850000381469727,13.949999809265137,13.800000190734863,13.850000381469727,366418.0
+2017-03-28,13.899999618530273,14.050000190734863,13.899999618530273,13.949999809265137,418455.0
+2017-03-29,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2017-03-30,14.0,14.0,13.800000190734863,13.899999618530273,370433.0
+2017-04-02,,,,,
+2017-04-03,14.149999618530273,14.399999618530273,14.050000190734863,14.350000381469727,816981.0
+2017-04-04,,,,,
+2017-04-05,14.350000381469727,14.5,14.149999618530273,14.449999809265137,1002679.0
+2017-04-06,14.5,14.800000190734863,14.350000381469727,14.350000381469727,812949.0
+2017-04-09,14.350000381469727,14.449999809265137,14.199999809265137,14.350000381469727,418992.0
+2017-04-10,14.350000381469727,14.449999809265137,14.350000381469727,14.350000381469727,211013.0
+2017-04-11,14.300000190734863,14.350000381469727,14.149999618530273,14.149999618530273,259662.0
+2017-04-12,14.149999618530273,14.300000190734863,14.149999618530273,14.300000190734863,191379.0
+2017-04-13,14.300000190734863,14.300000190734863,14.0,14.0,441014.0
+2017-04-16,14.100000381469727,14.100000381469727,13.850000381469727,13.850000381469727,207646.0
+2017-04-17,13.850000381469727,14.0,13.850000381469727,13.850000381469727,158090.0
+2017-04-18,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,305068.0
+2017-04-19,13.800000190734863,13.800000190734863,13.699999809265137,13.800000190734863,103570.0
+2017-04-20,13.699999809265137,13.75,13.550000190734863,13.550000190734863,293459.0
+2017-04-23,13.699999809265137,13.899999618530273,13.699999809265137,13.699999809265137,148543.0
+2017-04-24,13.75,13.949999809265137,13.75,13.850000381469727,154479.0
+2017-04-25,13.800000190734863,13.899999618530273,13.699999809265137,13.699999809265137,178164.0
+2017-04-26,13.699999809265137,13.75,13.649999618530273,13.699999809265137,96523.0
+2017-04-27,13.699999809265137,13.75,13.649999618530273,13.75,141748.0
+2017-04-30,13.699999809265137,13.850000381469727,13.699999809265137,13.800000190734863,136983.0
+2017-05-01,13.800000190734863,14.149999618530273,13.75,14.0,611341.0
+2017-05-02,,,,,
+2017-05-03,13.899999618530273,13.949999809265137,13.850000381469727,13.850000381469727,111646.0
+2017-05-04,13.800000190734863,13.800000190734863,13.75,13.75,197094.0
+2017-05-07,13.699999809265137,13.699999809265137,13.449999809265137,13.600000381469727,282518.0
+2017-05-08,13.449999809265137,13.5,13.300000190734863,13.449999809265137,124445.0
+2017-05-09,,,,,
+2017-05-10,13.5,13.5,13.399999618530273,13.5,79012.0
+2017-05-11,13.399999618530273,13.449999809265137,13.25,13.25,165935.0
+2017-05-14,13.300000190734863,13.5,13.199999809265137,13.399999618530273,401838.0
+2017-05-15,13.600000381469727,14.300000190734863,13.399999618530273,14.050000190734863,1320395.0
+2017-05-16,14.100000381469727,14.25,13.850000381469727,14.0,1220169.0
+2017-05-17,13.949999809265137,14.050000190734863,13.899999618530273,13.949999809265137,417293.0
+2017-05-18,13.850000381469727,14.199999809265137,13.800000190734863,13.899999618530273,1391423.0
+2017-05-21,14.0,14.699999809265137,14.0,14.149999618530273,4289409.0
+2017-05-22,14.350000381469727,14.600000381469727,14.149999618530273,14.199999809265137,1863747.0
+2017-05-23,14.199999809265137,14.199999809265137,13.75,13.75,738769.0
+2017-05-24,13.800000190734863,14.25,13.75,13.800000190734863,1307965.0
+2017-05-25,13.899999618530273,14.0,13.399999618530273,13.399999618530273,596314.0
+2017-05-28,13.399999618530273,13.399999618530273,12.949999809265137,13.0,367772.0
+2017-05-29,13.0,13.149999618530273,12.800000190734863,13.100000381469727,267306.0
+2017-05-30,12.949999809265137,13.350000381469727,12.949999809265137,13.25,378018.0
+2017-05-31,13.25,13.399999618530273,13.199999809265137,13.25,296970.0
+2017-06-01,13.199999809265137,13.199999809265137,13.0,13.050000190734863,414355.0
+2017-06-04,13.0,13.199999809265137,13.0,13.180000305175781,134771.0
+2017-06-05,13.260000228881836,13.300000190734863,13.0,13.279999732971191,363517.0
+2017-06-06,13.220000267028809,13.300000190734863,13.100000381469727,13.199999809265137,201566.0
+2017-06-07,13.260000228881836,13.319999694824219,13.100000381469727,13.199999809265137,153726.0
+2017-06-08,13.239999771118164,13.239999771118164,13.079999923706055,13.119999885559082,118984.0
+2017-06-11,13.100000381469727,13.220000267028809,12.899999618530273,12.899999618530273,185098.0
+2017-06-12,12.979999542236328,12.979999542236328,12.800000190734863,12.800000190734863,150770.0
+2017-06-13,12.800000190734863,12.800000190734863,12.720000267028809,12.739999771118164,64306.0
+2017-06-14,12.739999771118164,12.800000190734863,12.739999771118164,12.800000190734863,30208.0
+2017-06-15,12.739999771118164,12.779999732971191,12.65999984741211,12.65999984741211,45685.0
+2017-06-18,12.4399995803833,12.619999885559082,12.4399995803833,12.600000381469727,39556.0
+2017-06-19,12.5,12.800000190734863,12.5,12.699999809265137,100733.0
+2017-06-20,12.84000015258789,12.920000076293945,12.65999984741211,12.65999984741211,148103.0
+2017-06-21,12.779999732971191,13.0,12.699999809265137,12.880000114440918,133963.0
+2017-06-22,12.979999542236328,13.260000228881836,12.899999618530273,13.180000305175781,471500.0
+2017-06-25,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0
+2017-06-26,12.979999542236328,13.260000228881836,12.899999618530273,13.180000305175781,471500.0
+2017-06-27,12.979999542236328,13.260000228881836,12.899999618530273,13.180000305175781,471500.0
+2017-06-28,12.979999542236328,13.260000228881836,12.899999618530273,13.180000305175781,471500.0
+2017-06-29,12.979999542236328,13.260000228881836,12.899999618530273,13.180000305175781,471500.0
+2017-07-02,13.34000015258789,13.399999618530273,13.15999984741211,13.260000228881836,551998.0
+2017-07-03,13.319999694824219,13.380000114440918,13.260000228881836,13.300000190734863,422117.0
+2017-07-04,13.279999732971191,13.420000076293945,13.279999732971191,13.279999732971191,515142.0
+2017-07-05,13.180000305175781,13.260000228881836,13.180000305175781,13.199999809265137,448019.0
+2017-07-06,13.279999732971191,13.279999732971191,13.100000381469727,13.180000305175781,235912.0
+2017-07-09,13.119999885559082,13.15999984741211,13.079999923706055,13.079999923706055,94375.0
+2017-07-10,13.100000381469727,13.119999885559082,12.960000038146973,13.0,303627.0
+2017-07-11,13.020000457763672,13.0600004196167,12.9399995803833,12.9399995803833,111802.0
+2017-07-12,13.0,13.079999923706055,12.979999542236328,13.0,194634.0
+2017-07-13,13.0600004196167,13.34000015258789,13.039999961853027,13.34000015258789,649933.0
+2017-07-16,13.300000190734863,13.539999961853027,13.279999732971191,13.5,885648.0
+2017-07-17,13.5,13.819999694824219,13.300000190734863,13.34000015258789,753204.0
+2017-07-18,13.380000114440918,13.399999618530273,13.220000267028809,13.300000190734863,310604.0
+2017-07-19,13.279999732971191,13.34000015258789,13.279999732971191,13.300000190734863,151074.0
+2017-07-20,13.300000190734863,13.399999618530273,13.220000267028809,13.279999732971191,251863.0
+2017-07-23,13.239999771118164,13.260000228881836,13.140000343322754,13.199999809265137,187189.0
+2017-07-24,13.199999809265137,13.199999809265137,13.119999885559082,13.199999809265137,186229.0
+2017-07-25,13.199999809265137,13.34000015258789,13.199999809265137,13.260000228881836,254608.0
+2017-07-26,13.300000190734863,13.399999618530273,13.300000190734863,13.34000015258789,192513.0
+2017-07-27,13.319999694824219,13.399999618530273,13.199999809265137,13.220000267028809,297816.0
+2017-07-30,13.260000228881836,13.260000228881836,13.0,13.199999809265137,189905.0
+2017-07-31,13.180000305175781,13.279999732971191,13.180000305175781,13.220000267028809,260983.0
+2017-08-01,13.300000190734863,13.359999656677246,13.220000267028809,13.300000190734863,296929.0
+2017-08-02,13.279999732971191,13.300000190734863,13.15999984741211,13.15999984741211,245394.0
+2017-08-03,13.15999984741211,13.300000190734863,13.15999984741211,13.239999771118164,269941.0
+2017-08-06,13.319999694824219,13.34000015258789,13.199999809265137,13.300000190734863,363526.0
+2017-08-07,13.34000015258789,13.460000038146973,13.279999732971191,13.420000076293945,638776.0
+2017-08-08,13.399999618530273,13.859999656677246,13.300000190734863,13.4399995803833,969693.0
+2017-08-09,13.579999923706055,13.579999923706055,13.279999732971191,13.319999694824219,498238.0
+2017-08-10,13.300000190734863,13.960000038146973,13.300000190734863,13.539999961853027,1281027.0
+2017-08-13,13.5600004196167,13.619999885559082,13.460000038146973,13.579999923706055,385186.0
+2017-08-14,13.539999961853027,13.899999618530273,13.5,13.899999618530273,564016.0
+2017-08-15,14.0,14.279999732971191,13.5,13.5,846406.0
+2017-08-16,13.5,13.65999984741211,13.359999656677246,13.600000381469727,373119.0
+2017-08-17,13.5,13.680000305175781,13.460000038146973,13.460000038146973,354105.0
+2017-08-20,13.4399995803833,13.579999923706055,13.4399995803833,13.4399995803833,202753.0
+2017-08-21,13.479999542236328,13.520000457763672,13.399999618530273,13.399999618530273,207165.0
+2017-08-22,13.380000114440918,13.460000038146973,13.380000114440918,13.420000076293945,292243.0
+2017-08-23,13.420000076293945,13.460000038146973,13.380000114440918,13.4399995803833,244818.0
+2017-08-24,13.479999542236328,13.579999923706055,13.380000114440918,13.380000114440918,511569.0
+2017-08-27,13.399999618530273,13.399999618530273,13.260000228881836,13.260000228881836,216431.0
+2017-08-28,13.260000228881836,13.359999656677246,13.260000228881836,13.359999656677246,200023.0
+2017-08-29,13.34000015258789,13.460000038146973,13.279999732971191,13.359999656677246,354920.0
+2017-08-30,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-08-31,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-09-03,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-09-04,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-09-05,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-09-06,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2017-09-07,13.5,13.5,13.399999618530273,13.420000076293945,123553.0
+2017-09-10,13.420000076293945,13.680000305175781,13.420000076293945,13.520000457763672,459826.0
+2017-09-11,13.5600004196167,13.800000190734863,13.520000457763672,13.800000190734863,506432.0
+2017-09-12,13.84000015258789,14.220000267028809,13.720000267028809,13.739999771118164,1184457.0
+2017-09-13,13.760000228881836,13.760000228881836,13.65999984741211,13.699999809265137,278850.0
+2017-09-14,13.680000305175781,13.680000305175781,13.579999923706055,13.600000381469727,182237.0
+2017-09-17,13.579999923706055,13.699999809265137,13.5600004196167,13.699999809265137,184115.0
+2017-09-18,13.800000190734863,13.859999656677246,13.640000343322754,13.699999809265137,399410.0
+2017-09-19,13.699999809265137,13.720000267028809,13.539999961853027,13.539999961853027,229689.0
+2017-09-20,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0
+2017-09-21,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0
+2017-09-24,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0
+2017-09-25,13.5,13.5,13.359999656677246,13.359999656677246,190341.0
+2017-09-26,13.399999618530273,13.420000076293945,13.319999694824219,13.319999694824219,157683.0
+2017-09-27,13.380000114440918,13.380000114440918,13.319999694824219,13.359999656677246,140568.0
+2017-09-28,13.420000076293945,13.420000076293945,13.300000190734863,13.420000076293945,136385.0
+2017-10-01,13.380000114440918,13.399999618530273,13.359999656677246,13.399999618530273,69442.0
+2017-10-02,13.5,13.5,13.34000015258789,13.34000015258789,85265.0
+2017-10-03,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2017-10-04,13.420000076293945,13.460000038146973,13.359999656677246,13.399999618530273,240202.0
+2017-10-05,13.380000114440918,13.420000076293945,13.300000190734863,13.34000015258789,164147.0
+2017-10-08,13.319999694824219,13.359999656677246,13.0,13.100000381469727,158617.0
+2017-10-09,13.0,13.100000381469727,12.859999656677246,12.859999656677246,394133.0
+2017-10-10,12.579999923706055,12.800000190734863,12.579999923706055,12.600000381469727,212238.0
+2017-10-11,12.520000457763672,12.680000305175781,12.380000114440918,12.420000076293945,250171.0
+2017-10-12,12.380000114440918,12.600000381469727,12.34000015258789,12.579999923706055,276537.0
+2017-10-15,12.600000381469727,12.699999809265137,12.4399995803833,12.4399995803833,260061.0
+2017-10-16,12.5,12.539999961853027,12.4399995803833,12.539999961853027,48088.0
+2017-10-17,12.479999542236328,12.539999961853027,12.479999542236328,12.5,149137.0
+2017-10-18,12.479999542236328,12.819999694824219,12.479999542236328,12.600000381469727,216688.0
+2017-10-19,12.680000305175781,12.699999809265137,12.539999961853027,12.65999984741211,216249.0
+2017-10-22,12.640000343322754,12.640000343322754,12.539999961853027,12.539999961853027,108991.0
+2017-10-23,12.539999961853027,12.579999923706055,12.199999809265137,12.380000114440918,282756.0
+2017-10-24,12.279999732971191,12.279999732971191,12.0,12.140000343322754,126416.0
+2017-10-25,12.100000381469727,12.220000267028809,12.100000381469727,12.220000267028809,156906.0
+2017-10-26,12.180000305175781,12.239999771118164,12.100000381469727,12.180000305175781,87075.0
+2017-10-29,12.199999809265137,12.359999656677246,12.199999809265137,12.359999656677246,133734.0
+2017-10-30,12.34000015258789,12.34000015258789,12.199999809265137,12.199999809265137,125080.0
+2017-10-31,12.140000343322754,12.220000267028809,12.100000381469727,12.220000267028809,103204.0
+2017-11-01,12.199999809265137,12.260000228881836,12.100000381469727,12.239999771118164,196179.0
+2017-11-02,12.239999771118164,12.279999732971191,12.199999809265137,12.199999809265137,85917.0
+2017-11-05,12.119999885559082,12.119999885559082,11.720000267028809,12.0,182965.0
+2017-11-06,12.0,12.0,11.779999732971191,11.800000190734863,135551.0
+2017-11-07,11.739999771118164,11.739999771118164,10.619999885559082,10.619999885559082,723299.0
+2017-11-08,10.65999984741211,10.65999984741211,10.460000038146973,10.5600004196167,260821.0
+2017-11-09,10.579999923706055,10.9399995803833,10.5600004196167,10.739999771118164,351060.0
+2017-11-12,10.819999694824219,10.859999656677246,10.600000381469727,10.619999885559082,96134.0
+2017-11-13,10.619999885559082,10.619999885559082,10.539999961853027,10.619999885559082,243021.0
+2017-11-14,10.600000381469727,11.100000381469727,10.600000381469727,10.979999542236328,345239.0
+2017-11-15,11.0,12.020000457763672,11.0,12.020000457763672,747453.0
+2017-11-16,12.399999618530273,12.5,11.819999694824219,11.899999618530273,1223758.0
+2017-11-19,12.0600004196167,12.399999618530273,11.960000038146973,11.960000038146973,530354.0
+2017-11-20,11.979999542236328,11.979999542236328,11.420000076293945,11.420000076293945,534568.0
+2017-11-21,11.479999542236328,11.479999542236328,10.859999656677246,11.140000343322754,569749.0
+2017-11-22,11.199999809265137,11.479999542236328,11.100000381469727,11.180000305175781,435443.0
+2017-11-23,11.199999809265137,11.300000190734863,11.180000305175781,11.199999809265137,323142.0
+2017-11-26,11.239999771118164,11.619999885559082,11.239999771118164,11.600000381469727,464933.0
+2017-11-27,11.640000343322754,12.100000381469727,11.420000076293945,11.600000381469727,897623.0
+2017-11-28,11.600000381469727,11.600000381469727,11.520000457763672,11.600000381469727,134166.0
+2017-11-29,11.600000381469727,11.720000267028809,11.479999542236328,11.479999542236328,604678.0
+2017-11-30,11.460000038146973,11.539999961853027,11.460000038146973,11.520000457763672,308227.0
+2017-12-03,11.5600004196167,11.739999771118164,11.5600004196167,11.720000267028809,346360.0
+2017-12-04,11.739999771118164,11.779999732971191,11.619999885559082,11.680000305175781,291995.0
+2017-12-05,11.579999923706055,11.619999885559082,11.520000457763672,11.619999885559082,376488.0
+2017-12-06,11.600000381469727,11.680000305175781,11.579999923706055,11.619999885559082,155251.0
+2017-12-07,11.600000381469727,11.699999809265137,11.5,11.680000305175781,447018.0
+2017-12-10,11.720000267028809,12.100000381469727,11.720000267028809,12.0,1111163.0
+2017-12-11,12.079999923706055,12.079999923706055,11.699999809265137,11.699999809265137,1045099.0
+2017-12-12,11.739999771118164,12.319999694824219,11.739999771118164,11.9399995803833,2258099.0
+2017-12-13,11.979999542236328,11.979999542236328,11.800000190734863,11.859999656677246,864087.0
+2017-12-14,11.899999618530273,12.15999984741211,11.84000015258789,12.079999923706055,1201816.0
+2017-12-17,12.300000190734863,13.239999771118164,12.300000190734863,13.039999961853027,5692926.0
+2017-12-18,13.0,13.220000267028809,12.739999771118164,12.84000015258789,1662118.0
+2017-12-19,12.859999656677246,13.079999923706055,12.699999809265137,12.720000267028809,1040795.0
+2017-12-20,12.819999694824219,12.84000015258789,12.600000381469727,12.619999885559082,526796.0
+2017-12-21,12.579999923706055,12.699999809265137,12.579999923706055,12.640000343322754,279742.0
+2017-12-24,12.65999984741211,13.0,12.65999984741211,12.859999656677246,839827.0
+2017-12-25,12.739999771118164,12.859999656677246,12.680000305175781,12.720000267028809,447974.0
+2017-12-26,12.800000190734863,12.9399995803833,12.760000228881836,12.84000015258789,685363.0
+2017-12-27,12.960000038146973,13.079999923706055,12.800000190734863,12.84000015258789,929783.0
+2017-12-28,12.859999656677246,12.859999656677246,12.800000190734863,12.819999694824219,318682.0
+2017-12-31,12.880000114440918,12.960000038146973,12.800000190734863,12.84000015258789,478589.0
+2018-01-01,12.859999656677246,12.899999618530273,12.699999809265137,12.760000228881836,554727.0
+2018-01-02,12.779999732971191,12.779999732971191,12.5600004196167,12.579999923706055,334793.0
+2018-01-03,12.520000457763672,12.539999961853027,12.319999694824219,12.399999618530273,433479.0
+2018-01-04,12.4399995803833,12.5,12.399999618530273,12.4399995803833,441925.0
+2018-01-07,12.4399995803833,12.640000343322754,12.399999618530273,12.539999961853027,404711.0
+2018-01-08,12.5600004196167,12.5600004196167,12.380000114440918,12.380000114440918,178374.0
+2018-01-09,12.359999656677246,12.380000114440918,12.180000305175781,12.239999771118164,286197.0
+2018-01-10,12.239999771118164,12.260000228881836,12.140000343322754,12.140000343322754,330238.0
+2018-01-11,12.140000343322754,12.359999656677246,12.119999885559082,12.319999694824219,309959.0
+2018-01-14,12.399999618530273,12.579999923706055,12.380000114440918,12.479999542236328,372332.0
+2018-01-15,12.5,12.5,12.420000076293945,12.4399995803833,117368.0
+2018-01-16,12.420000076293945,12.460000038146973,12.399999618530273,12.420000076293945,199664.0
+2018-01-17,12.5,12.680000305175781,12.380000114440918,12.5600004196167,437100.0
+2018-01-18,12.600000381469727,12.600000381469727,12.399999618530273,12.4399995803833,180370.0
+2018-01-21,12.479999542236328,12.5,12.420000076293945,12.420000076293945,101456.0
+2018-01-22,12.420000076293945,12.4399995803833,12.359999656677246,12.359999656677246,119283.0
+2018-01-23,12.359999656677246,12.479999542236328,12.34000015258789,12.34000015258789,97222.0
+2018-01-24,12.34000015258789,12.359999656677246,12.319999694824219,12.34000015258789,89978.0
+2018-01-25,12.319999694824219,12.34000015258789,12.220000267028809,12.260000228881836,139503.0
+2018-01-28,12.300000190734863,12.399999618530273,12.260000228881836,12.359999656677246,180777.0
+2018-01-29,12.359999656677246,12.520000457763672,12.359999656677246,12.520000457763672,612022.0
+2018-01-30,12.539999961853027,12.600000381469727,12.4399995803833,12.479999542236328,454294.0
+2018-01-31,12.520000457763672,12.520000457763672,12.420000076293945,12.4399995803833,345903.0
+2018-02-01,13.039999961853027,13.34000015258789,12.760000228881836,12.779999732971191,1786421.0
+2018-02-04,12.699999809265137,12.800000190734863,12.600000381469727,12.760000228881836,441497.0
+2018-02-05,12.779999732971191,12.779999732971191,12.699999809265137,12.739999771118164,275597.0
+2018-02-06,12.479999542236328,12.5,12.359999656677246,12.380000114440918,443503.0
+2018-02-07,12.460000038146973,12.479999542236328,12.140000343322754,12.140000343322754,328850.0
+2018-02-08,12.15999984741211,12.600000381469727,12.15999984741211,12.380000114440918,440506.0
+2018-02-11,12.380000114440918,12.380000114440918,12.180000305175781,12.239999771118164,386433.0
+2018-02-12,12.359999656677246,12.380000114440918,12.279999732971191,12.300000190734863,233146.0
+2018-02-13,12.319999694824219,12.34000015258789,12.199999809265137,12.279999732971191,273526.0
+2018-02-14,12.260000228881836,12.640000343322754,12.260000228881836,12.520000457763672,1116759.0
+2018-02-15,12.619999885559082,12.619999885559082,12.460000038146973,12.5,269495.0
+2018-02-18,12.5,12.680000305175781,12.479999542236328,12.539999961853027,500121.0
+2018-02-19,12.479999542236328,12.5600004196167,12.4399995803833,12.5,358890.0
+2018-02-20,12.460000038146973,12.5,12.34000015258789,12.4399995803833,407430.0
+2018-02-21,12.4399995803833,12.579999923706055,12.300000190734863,12.539999961853027,538403.0
+2018-02-22,12.579999923706055,12.640000343322754,12.4399995803833,12.5,652890.0
+2018-02-25,12.5600004196167,12.920000076293945,12.5,12.760000228881836,1062832.0
+2018-02-26,12.739999771118164,13.140000343322754,12.680000305175781,13.039999961853027,1186164.0
+2018-02-27,13.119999885559082,13.140000343322754,12.720000267028809,12.819999694824219,989377.0
+2018-02-28,12.760000228881836,12.779999732971191,12.699999809265137,12.699999809265137,309936.0
+2018-03-01,12.640000343322754,12.800000190734863,12.640000343322754,12.739999771118164,159897.0
+2018-03-04,12.739999771118164,13.119999885559082,12.680000305175781,13.0600004196167,719563.0
+2018-03-05,13.0600004196167,13.100000381469727,12.739999771118164,12.84000015258789,530278.0
+2018-03-06,12.84000015258789,12.979999542236328,12.800000190734863,12.84000015258789,321269.0
+2018-03-07,12.84000015258789,12.84000015258789,12.699999809265137,12.720000267028809,313847.0
+2018-03-08,12.699999809265137,12.800000190734863,12.65999984741211,12.720000267028809,232120.0
+2018-03-11,12.760000228881836,12.760000228881836,12.699999809265137,12.760000228881836,383670.0
+2018-03-12,12.720000267028809,12.84000015258789,12.720000267028809,12.779999732971191,341790.0
+2018-03-13,12.779999732971191,13.15999984741211,12.779999732971191,13.100000381469727,1761200.0
+2018-03-14,13.119999885559082,13.199999809265137,12.979999542236328,13.039999961853027,941329.0
+2018-03-15,13.0,13.0,12.720000267028809,12.84000015258789,639449.0
+2018-03-18,12.84000015258789,12.9399995803833,12.720000267028809,12.800000190734863,362763.0
+2018-03-19,12.800000190734863,12.819999694824219,12.680000305175781,12.760000228881836,719155.0
+2018-03-20,12.720000267028809,12.760000228881836,12.640000343322754,12.699999809265137,294911.0
+2018-03-21,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2018-03-22,12.819999694824219,12.920000076293945,12.819999694824219,12.859999656677246,601176.0
+2018-03-25,12.819999694824219,13.260000228881836,12.819999694824219,13.079999923706055,1591561.0
+2018-03-26,13.039999961853027,13.039999961853027,12.699999809265137,12.699999809265137,930080.0
+2018-03-27,12.779999732971191,12.84000015258789,12.65999984741211,12.680000305175781,370518.0
+2018-03-28,12.760000228881836,12.760000228881836,12.619999885559082,12.699999809265137,230695.0
+2018-03-29,12.84000015258789,13.079999923706055,12.699999809265137,12.84000015258789,1157075.0
+2018-04-01,12.720000267028809,12.760000228881836,12.619999885559082,12.699999809265137,470694.0
+2018-04-02,12.65999984741211,12.699999809265137,12.520000457763672,12.5600004196167,321782.0
+2018-04-03,12.520000457763672,12.720000267028809,12.520000457763672,12.699999809265137,310169.0
+2018-04-04,12.699999809265137,12.760000228881836,12.65999984741211,12.680000305175781,259429.0
+2018-04-05,12.65999984741211,13.0,12.65999984741211,12.84000015258789,1057706.0
+2018-04-08,12.899999618530273,13.020000457763672,12.84000015258789,12.920000076293945,634710.0
+2018-04-09,12.899999618530273,12.9399995803833,12.800000190734863,12.800000190734863,480116.0
+2018-04-10,12.84000015258789,12.899999618530273,12.720000267028809,12.859999656677246,585078.0
+2018-04-11,12.920000076293945,12.920000076293945,12.0,12.180000305175781,573757.0
+2018-04-12,12.15999984741211,12.319999694824219,12.100000381469727,12.220000267028809,409113.0
+2018-04-15,12.380000114440918,12.619999885559082,12.380000114440918,12.579999923706055,378660.0
+2018-04-16,12.619999885559082,12.800000190734863,12.600000381469727,12.600000381469727,431712.0
+2018-04-17,12.539999961853027,12.699999809265137,12.5,12.699999809265137,479813.0
+2018-04-18,12.699999809265137,12.819999694824219,12.680000305175781,12.800000190734863,661567.0
+2018-04-19,12.760000228881836,12.859999656677246,12.680000305175781,12.859999656677246,704674.0
+2018-04-22,12.779999732971191,12.9399995803833,12.720000267028809,12.859999656677246,506128.0
+2018-04-23,12.859999656677246,13.0600004196167,12.859999656677246,13.0,1025923.0
+2018-04-24,13.0,13.4399995803833,12.9399995803833,13.119999885559082,2573294.0
+2018-04-25,13.100000381469727,13.119999885559082,12.920000076293945,12.920000076293945,584957.0
+2018-04-26,12.979999542236328,13.0,12.84000015258789,13.0,625155.0
+2018-04-29,13.0,13.079999923706055,12.899999618530273,13.020000457763672,452900.0
+2018-04-30,12.979999542236328,13.020000457763672,12.880000114440918,12.880000114440918,299924.0
+2018-05-01,12.899999618530273,12.899999618530273,12.760000228881836,12.800000190734863,381769.0
+2018-05-02,12.84000015258789,12.84000015258789,12.699999809265137,12.739999771118164,283483.0
+2018-05-03,12.720000267028809,12.779999732971191,12.680000305175781,12.699999809265137,158299.0
+2018-05-06,12.680000305175781,12.800000190734863,12.680000305175781,12.699999809265137,217512.0
+2018-05-07,12.65999984741211,12.699999809265137,12.420000076293945,12.479999542236328,238109.0
+2018-05-08,12.399999618530273,12.399999618530273,12.119999885559082,12.260000228881836,166424.0
+2018-05-09,12.319999694824219,12.319999694824219,12.199999809265137,12.220000267028809,220879.0
+2018-05-10,12.199999809265137,12.399999618530273,12.199999809265137,12.34000015258789,245838.0
+2018-05-13,12.460000038146973,12.479999542236328,12.34000015258789,12.399999618530273,148084.0
+2018-05-14,12.359999656677246,12.399999618530273,12.34000015258789,12.34000015258789,134692.0
+2018-05-15,12.399999618530273,12.399999618530273,12.199999809265137,12.300000190734863,130871.0
+2018-05-16,12.260000228881836,12.260000228881836,12.15999984741211,12.15999984741211,152199.0
+2018-05-17,12.119999885559082,12.199999809265137,12.100000381469727,12.180000305175781,87288.0
+2018-05-20,12.180000305175781,12.34000015258789,12.180000305175781,12.319999694824219,227526.0
+2018-05-21,12.380000114440918,12.5,12.239999771118164,12.279999732971191,235939.0
+2018-05-22,12.300000190734863,12.399999618530273,12.279999732971191,12.399999618530273,143481.0
+2018-05-23,12.460000038146973,12.520000457763672,12.359999656677246,12.359999656677246,130106.0
+2018-05-24,12.34000015258789,12.359999656677246,12.220000267028809,12.260000228881836,178759.0
+2018-05-27,12.260000228881836,12.279999732971191,12.119999885559082,12.140000343322754,176462.0
+2018-05-28,12.140000343322754,12.140000343322754,12.0,12.0600004196167,155085.0
+2018-05-29,12.0600004196167,12.140000343322754,12.0,12.0600004196167,176242.0
+2018-05-30,12.0600004196167,12.119999885559082,12.020000457763672,12.039999961853027,64190.0
+2018-05-31,12.020000457763672,12.100000381469727,12.0,12.0600004196167,118933.0
+2018-06-03,12.100000381469727,12.199999809265137,12.0,12.039999961853027,366188.0
+2018-06-04,12.039999961853027,12.199999809265137,12.039999961853027,12.180000305175781,118938.0
+2018-06-05,12.220000267028809,12.239999771118164,12.140000343322754,12.15999984741211,118209.0
+2018-06-06,12.199999809265137,12.420000076293945,12.180000305175781,12.399999618530273,783034.0
+2018-06-07,12.5,12.5600004196167,12.239999771118164,12.239999771118164,461273.0
+2018-06-10,12.279999732971191,12.300000190734863,12.0,12.079999923706055,295790.0
+2018-06-11,12.079999923706055,12.079999923706055,11.920000076293945,11.979999542236328,184375.0
+2018-06-12,11.979999542236328,12.15999984741211,11.920000076293945,12.0600004196167,134138.0
+2018-06-13,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2018-06-14,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2018-06-17,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2018-06-18,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2018-06-19,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2018-06-20,12.020000457763672,12.100000381469727,12.0,12.100000381469727,69960.0
+2018-06-21,12.119999885559082,12.15999984741211,12.020000457763672,12.039999961853027,186854.0
+2018-06-24,12.100000381469727,12.119999885559082,12.0600004196167,12.079999923706055,105314.0
+2018-06-25,12.039999961853027,12.100000381469727,12.039999961853027,12.100000381469727,168077.0
+2018-06-26,12.0600004196167,12.359999656677246,12.0600004196167,12.180000305175781,319452.0
+2018-06-27,12.34000015258789,12.420000076293945,12.220000267028809,12.220000267028809,289434.0
+2018-06-28,12.199999809265137,12.300000190734863,12.180000305175781,12.300000190734863,126418.0
+2018-07-01,12.300000190734863,12.300000190734863,12.180000305175781,12.180000305175781,89418.0
+2018-07-02,12.119999885559082,12.180000305175781,12.0,12.0,160264.0
+2018-07-03,12.020000457763672,12.119999885559082,12.020000457763672,12.039999961853027,134083.0
+2018-07-04,12.079999923706055,12.100000381469727,12.0600004196167,12.100000381469727,42213.0
+2018-07-05,12.119999885559082,12.239999771118164,12.039999961853027,12.039999961853027,195098.0
+2018-07-08,12.039999961853027,12.079999923706055,12.020000457763672,12.020000457763672,95214.0
+2018-07-09,12.039999961853027,12.100000381469727,12.039999961853027,12.100000381469727,46959.0
+2018-07-10,12.039999961853027,12.079999923706055,12.0,12.039999961853027,206469.0
+2018-07-11,12.020000457763672,12.119999885559082,12.020000457763672,12.100000381469727,156812.0
+2018-07-12,12.100000381469727,12.100000381469727,12.039999961853027,12.079999923706055,75654.0
+2018-07-15,12.100000381469727,12.140000343322754,12.0600004196167,12.0600004196167,88249.0
+2018-07-16,12.079999923706055,12.140000343322754,12.0600004196167,12.079999923706055,125273.0
+2018-07-17,12.039999961853027,12.100000381469727,12.0,12.039999961853027,116745.0
+2018-07-18,12.020000457763672,12.039999961853027,12.0,12.039999961853027,59174.0
+2018-07-19,12.0,12.020000457763672,12.0,12.020000457763672,52481.0
+2018-07-22,12.020000457763672,12.020000457763672,12.0,12.0,43152.0
+2018-07-23,12.039999961853027,12.039999961853027,11.899999618530273,11.899999618530273,73124.0
+2018-07-24,11.899999618530273,12.0,11.899999618530273,11.920000076293945,75213.0
+2018-07-25,11.9399995803833,11.9399995803833,11.880000114440918,11.880000114440918,50278.0
+2018-07-26,11.880000114440918,11.899999618530273,11.600000381469727,11.699999809265137,191172.0
+2018-07-29,11.65999984741211,11.65999984741211,11.359999656677246,11.359999656677246,137895.0
+2018-07-30,11.399999618530273,11.4399995803833,11.279999732971191,11.4399995803833,106488.0
+2018-07-31,11.619999885559082,12.119999885559082,11.579999923706055,11.779999732971191,581313.0
+2018-08-01,11.5,11.800000190734863,11.5,11.65999984741211,200141.0
+2018-08-02,11.579999923706055,11.579999923706055,11.199999809265137,11.319999694824219,300367.0
+2018-08-05,11.319999694824219,11.420000076293945,11.279999732971191,11.380000114440918,270709.0
+2018-08-06,11.399999618530273,11.399999618530273,11.199999809265137,11.199999809265137,133454.0
+2018-08-07,11.239999771118164,11.399999618530273,11.220000267028809,11.260000228881836,197483.0
+2018-08-08,11.4399995803833,11.479999542236328,11.300000190734863,11.300000190734863,213136.0
+2018-08-09,11.319999694824219,11.319999694824219,11.220000267028809,11.220000267028809,74716.0
+2018-08-12,11.220000267028809,11.220000267028809,11.0,11.039999961853027,205358.0
+2018-08-13,11.020000457763672,11.0600004196167,11.0,11.020000457763672,246883.0
+2018-08-14,11.0,11.079999923706055,11.0,11.0,53292.0
+2018-08-15,11.0,11.039999961853027,11.0,11.020000457763672,44350.0
+2018-08-16,11.0600004196167,11.0600004196167,10.960000038146973,10.979999542236328,88580.0
+2018-08-19,11.0600004196167,11.0600004196167,10.960000038146973,10.979999542236328,88580.0
+2018-08-20,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2018-08-21,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2018-08-22,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2018-08-23,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2018-08-26,11.0,11.260000228881836,10.979999542236328,11.220000267028809,202292.0
+2018-08-27,11.199999809265137,11.220000267028809,11.119999885559082,11.180000305175781,123552.0
+2018-08-28,11.15999984741211,11.199999809265137,11.100000381469727,11.15999984741211,83726.0
+2018-08-29,11.119999885559082,11.119999885559082,11.039999961853027,11.079999923706055,60340.0
+2018-08-30,11.0600004196167,11.0600004196167,11.0,11.020000457763672,56683.0
+2018-09-02,11.079999923706055,11.119999885559082,11.0,11.0,52989.0
+2018-09-03,11.0,11.039999961853027,10.979999542236328,11.0,76547.0
+2018-09-04,11.0,11.020000457763672,10.979999542236328,10.979999542236328,123717.0
+2018-09-05,10.979999542236328,11.0,10.720000267028809,10.800000190734863,112144.0
+2018-09-06,10.880000114440918,10.880000114440918,10.680000305175781,10.859999656677246,67755.0
+2018-09-09,10.84000015258789,10.84000015258789,10.760000228881836,10.84000015258789,54744.0
+2018-09-10,10.800000190734863,10.800000190734863,10.739999771118164,10.739999771118164,34867.0
+2018-09-11,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,17635.0
+2018-09-12,10.680000305175781,10.680000305175781,10.600000381469727,10.600000381469727,31843.0
+2018-09-13,10.520000457763672,10.520000457763672,10.5,10.520000457763672,41124.0
+2018-09-16,10.579999923706055,10.579999923706055,10.399999618530273,10.460000038146973,78270.0
+2018-09-17,10.399999618530273,10.460000038146973,10.399999618530273,10.4399995803833,35119.0
+2018-09-18,10.479999542236328,10.5,10.380000114440918,10.479999542236328,91255.0
+2018-09-19,10.520000457763672,10.539999961853027,10.399999618530273,10.539999961853027,66557.0
+2018-09-20,10.520000457763672,10.739999771118164,10.5,10.739999771118164,166843.0
+2018-09-23,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0.0
+2018-09-24,10.520000457763672,10.739999771118164,10.5,10.739999771118164,166843.0
+2018-09-25,10.699999809265137,10.699999809265137,10.600000381469727,10.640000343322754,127728.0
+2018-09-26,10.640000343322754,10.65999984741211,10.640000343322754,10.65999984741211,20407.0
+2018-09-27,10.640000343322754,10.680000305175781,10.600000381469727,10.600000381469727,66299.0
+2018-09-30,10.640000343322754,10.640000343322754,10.5600004196167,10.579999923706055,92409.0
+2018-10-01,10.579999923706055,10.600000381469727,10.579999923706055,10.579999923706055,41201.0
+2018-10-02,10.619999885559082,10.619999885559082,10.5600004196167,10.5600004196167,47672.0
+2018-10-03,10.539999961853027,10.539999961853027,10.520000457763672,10.520000457763672,52400.0
+2018-10-04,10.399999618530273,10.539999961853027,10.399999618530273,10.539999961853027,26154.0
+2018-10-07,10.399999618530273,10.420000076293945,10.399999618530273,10.420000076293945,39637.0
+2018-10-08,10.399999618530273,10.399999618530273,10.220000267028809,10.380000114440918,37569.0
+2018-10-09,10.399999618530273,10.399999618530273,10.359999656677246,10.359999656677246,34647.0
+2018-10-10,10.279999732971191,10.319999694824219,10.239999771118164,10.319999694824219,57529.0
+2018-10-11,10.260000228881836,10.260000228881836,9.90999984741211,10.100000381469727,78891.0
+2018-10-14,9.84000015258789,9.84000015258789,9.5,9.579999923706055,85806.0
+2018-10-15,9.600000381469727,9.880000114440918,9.600000381469727,9.880000114440918,130392.0
+2018-10-16,9.699999809265137,9.75,9.5,9.59000015258789,138695.0
+2018-10-17,9.539999961853027,10.0,9.539999961853027,9.899999618530273,233994.0
+2018-10-18,9.880000114440918,9.880000114440918,9.800000190734863,9.800000190734863,31107.0
+2018-10-21,9.5,9.579999923706055,9.369999885559082,9.579999923706055,158646.0
+2018-10-22,9.460000038146973,9.460000038146973,9.300000190734863,9.300000190734863,131687.0
+2018-10-23,9.350000381469727,9.699999809265137,9.350000381469727,9.539999961853027,161300.0
+2018-10-24,9.449999809265137,9.649999618530273,9.449999809265137,9.520000457763672,140931.0
+2018-10-25,9.59000015258789,9.699999809265137,9.529999732971191,9.5600004196167,194377.0
+2018-10-28,9.720000267028809,9.869999885559082,9.720000267028809,9.84000015258789,211598.0
+2018-10-29,9.84000015258789,9.989999771118164,9.779999732971191,9.880000114440918,272435.0
+2018-10-30,10.0600004196167,10.4399995803833,10.039999961853027,10.15999984741211,589109.0
+2018-10-31,10.180000305175781,10.399999618530273,10.100000381469727,10.199999809265137,221488.0
+2018-11-01,10.300000190734863,10.300000190734863,10.0,10.100000381469727,210706.0
+2018-11-04,10.100000381469727,10.15999984741211,10.020000457763672,10.119999885559082,72171.0
+2018-11-05,10.119999885559082,10.319999694824219,10.119999885559082,10.199999809265137,104235.0
+2018-11-06,10.199999809265137,10.279999732971191,10.140000343322754,10.279999732971191,77741.0
+2018-11-07,10.300000190734863,10.300000190734863,10.079999923706055,10.079999923706055,87924.0
+2018-11-08,10.119999885559082,10.119999885559082,9.979999542236328,9.979999542236328,121880.0
+2018-11-11,9.859999656677246,10.0,9.8100004196167,10.0,108489.0
+2018-11-12,10.119999885559082,10.220000267028809,10.100000381469727,10.119999885559082,62850.0
+2018-11-13,10.119999885559082,10.220000267028809,10.0600004196167,10.0600004196167,79584.0
+2018-11-14,10.0,10.15999984741211,9.979999542236328,10.039999961853027,130928.0
+2018-11-15,10.100000381469727,11.039999961853027,10.020000457763672,10.699999809265137,1841014.0
+2018-11-18,10.699999809265137,10.880000114440918,10.300000190734863,10.5,626325.0
+2018-11-19,10.5,10.720000267028809,10.34000015258789,10.34000015258789,473501.0
+2018-11-20,10.399999618530273,10.640000343322754,10.180000305175781,10.220000267028809,941584.0
+2018-11-21,10.279999732971191,10.399999618530273,10.199999809265137,10.380000114440918,478790.0
+2018-11-22,10.460000038146973,11.300000190734863,10.380000114440918,10.720000267028809,2118698.0
+2018-11-25,10.619999885559082,11.180000305175781,10.579999923706055,11.0,1548534.0
+2018-11-26,11.15999984741211,11.220000267028809,10.779999732971191,10.779999732971191,621040.0
+2018-11-27,10.880000114440918,11.079999923706055,10.800000190734863,10.899999618530273,507686.0
+2018-11-28,10.84000015258789,10.920000076293945,10.720000267028809,10.760000228881836,478754.0
+2018-11-29,10.779999732971191,10.920000076293945,10.720000267028809,10.779999732971191,461885.0
+2018-12-02,10.819999694824219,10.960000038146973,10.760000228881836,10.819999694824219,245797.0
+2018-12-03,10.84000015258789,11.0600004196167,10.800000190734863,11.039999961853027,562661.0
+2018-12-04,11.100000381469727,11.100000381469727,10.880000114440918,10.920000076293945,399118.0
+2018-12-05,10.819999694824219,10.920000076293945,10.800000190734863,10.899999618530273,257539.0
+2018-12-06,10.819999694824219,10.880000114440918,10.739999771118164,10.739999771118164,196817.0
+2018-12-09,10.84000015258789,10.899999618530273,10.619999885559082,10.699999809265137,356910.0
+2018-12-10,10.739999771118164,10.739999771118164,10.5600004196167,10.600000381469727,185381.0
+2018-12-11,10.640000343322754,10.899999618530273,10.640000343322754,10.760000228881836,281301.0
+2018-12-12,10.760000228881836,10.760000228881836,10.699999809265137,10.760000228881836,100634.0
+2018-12-13,10.899999618530273,11.079999923706055,10.800000190734863,10.800000190734863,1024104.0
+2018-12-16,10.819999694824219,10.859999656677246,10.739999771118164,10.760000228881836,281425.0
+2018-12-17,10.739999771118164,11.119999885559082,10.699999809265137,11.119999885559082,626565.0
+2018-12-18,11.0,11.979999542236328,11.0,11.380000114440918,3123540.0
+2018-12-19,11.300000190734863,11.300000190734863,11.0600004196167,11.0600004196167,952549.0
+2018-12-20,11.0600004196167,11.5,11.0600004196167,11.180000305175781,1255677.0
+2018-12-23,11.0,11.699999809265137,10.920000076293945,11.399999618530273,954239.0
+2018-12-24,11.460000038146973,11.600000381469727,11.199999809265137,11.199999809265137,564474.0
+2018-12-25,11.079999923706055,11.359999656677246,10.739999771118164,10.779999732971191,673088.0
+2018-12-26,10.760000228881836,10.960000038146973,10.760000228881836,10.84000015258789,551695.0
+2018-12-27,11.079999923706055,11.079999923706055,10.779999732971191,10.779999732971191,297500.0
+2018-12-30,10.880000114440918,11.0600004196167,10.800000190734863,10.859999656677246,427080.0
+2018-12-31,11.0,11.0,10.720000267028809,10.800000190734863,300438.0
+2019-01-01,10.760000228881836,10.899999618530273,10.680000305175781,10.699999809265137,343572.0
+2019-01-02,10.720000267028809,10.84000015258789,10.65999984741211,10.65999984741211,220344.0
+2019-01-03,10.680000305175781,10.720000267028809,10.579999923706055,10.579999923706055,176655.0
+2019-01-06,10.619999885559082,10.65999984741211,10.5600004196167,10.579999923706055,275403.0
+2019-01-07,10.600000381469727,10.600000381469727,10.4399995803833,10.579999923706055,428688.0
+2019-01-08,10.600000381469727,10.699999809265137,10.5600004196167,10.65999984741211,407310.0
+2019-01-09,10.699999809265137,10.760000228881836,10.579999923706055,10.600000381469727,351615.0
+2019-01-10,10.600000381469727,10.899999618530273,10.5600004196167,10.760000228881836,1272700.0
+2019-01-13,10.739999771118164,10.880000114440918,10.600000381469727,10.699999809265137,445943.0
+2019-01-14,10.699999809265137,10.819999694824219,10.619999885559082,10.65999984741211,376860.0
+2019-01-15,10.619999885559082,10.699999809265137,10.600000381469727,10.619999885559082,302530.0
+2019-01-16,10.619999885559082,10.65999984741211,10.5600004196167,10.619999885559082,242292.0
+2019-01-17,10.640000343322754,10.760000228881836,10.600000381469727,10.65999984741211,395177.0
+2019-01-20,10.720000267028809,10.720000267028809,10.619999885559082,10.619999885559082,224857.0
+2019-01-21,10.600000381469727,11.039999961853027,10.579999923706055,10.800000190734863,868705.0
+2019-01-22,10.800000190734863,10.899999618530273,10.640000343322754,10.65999984741211,785405.0
+2019-01-23,10.680000305175781,11.0,10.680000305175781,10.739999771118164,928130.0
+2019-01-24,11.300000190734863,11.760000228881836,11.15999984741211,11.199999809265137,3752728.0
+2019-01-27,11.079999923706055,11.199999809265137,11.020000457763672,11.039999961853027,769901.0
+2019-01-28,11.0,11.039999961853027,10.920000076293945,10.9399995803833,901482.0
+2019-01-29,10.960000038146973,11.020000457763672,10.9399995803833,11.0,428174.0
+2019-01-30,10.960000038146973,11.0,10.920000076293945,11.0,277592.0
+2019-01-31,11.0,11.0,10.920000076293945,10.920000076293945,167416.0
+2019-02-03,10.979999542236328,10.979999542236328,10.899999618530273,10.960000038146973,110829.0
+2019-02-04,10.979999542236328,11.079999923706055,10.920000076293945,10.920000076293945,416145.0
+2019-02-05,10.9399995803833,10.979999542236328,10.920000076293945,10.920000076293945,137776.0
+2019-02-06,11.199999809265137,11.4399995803833,11.100000381469727,11.220000267028809,2597212.0
+2019-02-07,11.199999809265137,11.199999809265137,10.979999542236328,11.039999961853027,708210.0
+2019-02-10,11.079999923706055,11.079999923706055,10.920000076293945,10.979999542236328,283820.0
+2019-02-11,10.979999542236328,11.079999923706055,10.960000038146973,10.960000038146973,284892.0
+2019-02-12,11.0,12.039999961853027,11.0,12.0,4373525.0
+2019-02-13,11.800000190734863,11.899999618530273,11.399999618530273,11.399999618530273,2317754.0
+2019-02-14,11.399999618530273,11.920000076293945,11.279999732971191,11.699999809265137,2381543.0
+2019-02-17,11.859999656677246,12.760000228881836,11.819999694824219,12.199999809265137,4672723.0
+2019-02-18,12.260000228881836,12.5,12.039999961853027,12.140000343322754,2058199.0
+2019-02-19,12.039999961853027,12.140000343322754,11.899999618530273,12.0,1199992.0
+2019-02-20,11.960000038146973,12.520000457763672,11.899999618530273,12.319999694824219,2674538.0
+2019-02-21,12.15999984741211,12.479999542236328,12.15999984741211,12.180000305175781,901001.0
+2019-02-24,12.180000305175781,12.260000228881836,11.920000076293945,11.920000076293945,752258.0
+2019-02-25,11.859999656677246,11.880000114440918,11.600000381469727,11.779999732971191,894137.0
+2019-02-26,11.619999885559082,12.079999923706055,11.600000381469727,11.84000015258789,784352.0
+2019-02-27,11.899999618530273,12.039999961853027,11.699999809265137,11.920000076293945,979279.0
+2019-02-28,11.899999618530273,11.960000038146973,11.800000190734863,11.800000190734863,465644.0
+2019-03-03,11.760000228881836,12.239999771118164,11.699999809265137,12.180000305175781,1517927.0
+2019-03-04,12.180000305175781,12.239999771118164,11.960000038146973,12.039999961853027,1222218.0
+2019-03-05,12.0,12.119999885559082,11.9399995803833,12.020000457763672,539667.0
+2019-03-06,12.020000457763672,12.100000381469727,11.899999618530273,11.960000038146973,486365.0
+2019-03-07,12.0,12.079999923706055,11.880000114440918,11.920000076293945,708968.0
+2019-03-10,11.899999618530273,11.9399995803833,11.84000015258789,11.84000015258789,249600.0
+2019-03-11,11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0.0
+2019-03-12,11.720000267028809,11.899999618530273,11.680000305175781,11.859999656677246,261196.0
+2019-03-13,11.84000015258789,11.880000114440918,11.800000190734863,11.859999656677246,149175.0
+2019-03-14,11.819999694824219,11.979999542236328,11.760000228881836,11.920000076293945,370119.0
+2019-03-17,11.979999542236328,11.979999542236328,11.819999694824219,11.880000114440918,198553.0
+2019-03-18,11.880000114440918,11.9399995803833,11.779999732971191,11.84000015258789,315214.0
+2019-03-19,11.84000015258789,12.079999923706055,11.84000015258789,11.960000038146973,737437.0
+2019-03-20,11.899999618530273,11.960000038146973,11.84000015258789,11.859999656677246,269117.0
+2019-03-21,11.859999656677246,12.039999961853027,11.859999656677246,11.960000038146973,295571.0
+2019-03-24,11.960000038146973,11.979999542236328,11.84000015258789,11.9399995803833,152551.0
+2019-03-25,11.84000015258789,11.920000076293945,11.779999732971191,11.920000076293945,163583.0
+2019-03-26,11.9399995803833,11.960000038146973,11.739999771118164,11.800000190734863,379793.0
+2019-03-27,11.779999732971191,11.84000015258789,11.760000228881836,11.84000015258789,167728.0
+2019-03-28,11.800000190734863,12.039999961853027,11.739999771118164,12.039999961853027,577662.0
+2019-03-31,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0.0
+2019-04-01,11.779999732971191,11.859999656677246,11.760000228881836,11.84000015258789,460229.0
+2019-04-02,11.800000190734863,11.819999694824219,11.779999732971191,11.800000190734863,112350.0
+2019-04-03,11.779999732971191,11.800000190734863,11.699999809265137,11.720000267028809,184703.0
+2019-04-04,11.760000228881836,12.239999771118164,11.600000381469727,12.039999961853027,2170494.0
+2019-04-07,11.979999542236328,12.0600004196167,11.819999694824219,11.819999694824219,867831.0
+2019-04-08,11.819999694824219,12.020000457763672,11.779999732971191,11.9399995803833,379110.0
+2019-04-09,11.899999618530273,11.9399995803833,11.819999694824219,11.84000015258789,227867.0
+2019-04-10,11.84000015258789,11.899999618530273,11.800000190734863,11.84000015258789,117294.0
+2019-04-11,11.84000015258789,11.859999656677246,11.800000190734863,11.800000190734863,123114.0
+2019-04-14,11.800000190734863,12.079999923706055,11.800000190734863,11.859999656677246,598395.0
+2019-04-15,11.819999694824219,11.859999656677246,11.800000190734863,11.819999694824219,252553.0
+2019-04-16,11.819999694824219,11.960000038146973,11.819999694824219,11.84000015258789,399411.0
+2019-04-17,11.84000015258789,11.920000076293945,11.800000190734863,11.819999694824219,324378.0
+2019-04-18,11.899999618530273,11.960000038146973,11.800000190734863,11.800000190734863,219380.0
+2019-04-21,11.819999694824219,11.880000114440918,11.720000267028809,11.720000267028809,377922.0
+2019-04-22,11.739999771118164,11.800000190734863,11.600000381469727,11.619999885559082,312213.0
+2019-04-23,11.579999923706055,11.579999923706055,11.460000038146973,11.460000038146973,259580.0
+2019-04-24,11.399999618530273,11.420000076293945,11.15999984741211,11.15999984741211,290852.0
+2019-04-25,11.199999809265137,11.260000228881836,11.180000305175781,11.220000267028809,103761.0
+2019-04-28,11.199999809265137,11.699999809265137,11.199999809265137,11.5,803319.0
+2019-04-29,11.479999542236328,11.479999542236328,11.220000267028809,11.279999732971191,337212.0
+2019-04-30,11.220000267028809,11.260000228881836,11.15999984741211,11.180000305175781,237284.0
+2019-05-01,11.220000267028809,11.380000114440918,11.180000305175781,11.239999771118164,133826.0
+2019-05-02,11.239999771118164,11.239999771118164,11.119999885559082,11.140000343322754,120919.0
+2019-05-05,11.15999984741211,11.15999984741211,11.020000457763672,11.100000381469727,134988.0
+2019-05-06,11.119999885559082,11.119999885559082,10.979999542236328,11.039999961853027,72427.0
+2019-05-07,10.960000038146973,10.960000038146973,10.880000114440918,10.920000076293945,97185.0
+2019-05-08,10.800000190734863,10.84000015258789,10.760000228881836,10.760000228881836,89400.0
+2019-05-09,10.760000228881836,10.760000228881836,10.600000381469727,10.640000343322754,86517.0
+2019-05-12,10.65999984741211,10.65999984741211,10.239999771118164,10.239999771118164,142659.0
+2019-05-13,10.520000457763672,10.800000190734863,10.34000015258789,10.5,462180.0
+2019-05-14,10.5,10.5,9.899999618530273,10.15999984741211,213308.0
+2019-05-15,10.380000114440918,10.399999618530273,10.279999732971191,10.359999656677246,107688.0
+2019-05-16,10.300000190734863,10.720000267028809,10.279999732971191,10.5,387185.0
+2019-05-19,10.4399995803833,10.479999542236328,10.239999771118164,10.279999732971191,155839.0
+2019-05-20,10.220000267028809,10.739999771118164,10.220000267028809,10.319999694824219,343330.0
+2019-05-21,10.380000114440918,10.5600004196167,10.300000190734863,10.380000114440918,277116.0
+2019-05-22,10.4399995803833,10.5,10.4399995803833,10.4399995803833,143260.0
+2019-05-23,10.380000114440918,10.380000114440918,10.300000190734863,10.300000190734863,122728.0
+2019-05-26,10.279999732971191,10.279999732971191,10.100000381469727,10.100000381469727,44838.0
+2019-05-27,10.100000381469727,10.15999984741211,10.100000381469727,10.15999984741211,32398.0
+2019-05-28,10.180000305175781,10.199999809265137,10.15999984741211,10.199999809265137,50022.0
+2019-05-29,10.260000228881836,10.380000114440918,10.239999771118164,10.239999771118164,40537.0
+2019-05-30,10.260000228881836,10.260000228881836,10.15999984741211,10.199999809265137,46055.0
+2019-06-02,10.260000228881836,10.260000228881836,10.15999984741211,10.199999809265137,46055.0
+2019-06-03,10.260000228881836,10.260000228881836,10.15999984741211,10.199999809265137,46055.0
+2019-06-04,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2019-06-05,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2019-06-06,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2019-06-09,10.279999732971191,10.579999923706055,10.279999732971191,10.579999923706055,145667.0
+2019-06-10,10.579999923706055,11.100000381469727,10.520000457763672,10.979999542236328,1141103.0
+2019-06-11,10.979999542236328,11.239999771118164,10.899999618530273,11.100000381469727,740987.0
+2019-06-12,11.100000381469727,11.100000381469727,10.9399995803833,11.039999961853027,402324.0
+2019-06-13,11.039999961853027,11.5,11.0,11.100000381469727,1698034.0
+2019-06-16,11.34000015258789,12.079999923706055,11.300000190734863,12.039999961853027,4097780.0
+2019-06-17,12.039999961853027,12.779999732971191,11.800000190734863,12.479999542236328,4254121.0
+2019-06-18,12.5600004196167,12.65999984741211,12.0,12.119999885559082,3619062.0
+2019-06-19,12.180000305175781,12.220000267028809,11.760000228881836,11.880000114440918,1184097.0
+2019-06-20,11.880000114440918,12.199999809265137,11.779999732971191,11.9399995803833,1779723.0
+2019-06-23,11.960000038146973,12.0600004196167,11.760000228881836,11.760000228881836,657168.0
+2019-06-24,11.819999694824219,12.079999923706055,11.640000343322754,11.760000228881836,1638070.0
+2019-06-25,11.84000015258789,11.9399995803833,11.720000267028809,11.899999618530273,526884.0
+2019-06-26,11.859999656677246,12.0,11.859999656677246,11.920000076293945,692073.0
+2019-06-27,11.960000038146973,11.979999542236328,11.800000190734863,11.819999694824219,523531.0
+2019-06-30,11.920000076293945,12.100000381469727,11.899999618530273,12.0,1330814.0
+2019-07-01,11.979999542236328,12.020000457763672,11.920000076293945,11.9399995803833,336340.0
+2019-07-02,11.9399995803833,11.979999542236328,11.859999656677246,11.880000114440918,285572.0
+2019-07-03,11.899999618530273,12.260000228881836,11.899999618530273,12.0600004196167,1028585.0
+2019-07-04,12.100000381469727,12.100000381469727,11.920000076293945,11.920000076293945,382136.0
+2019-07-07,12.0,12.039999961853027,11.859999656677246,11.880000114440918,321243.0
+2019-07-08,11.720000267028809,11.880000114440918,11.619999885559082,11.680000305175781,830673.0
+2019-07-09,11.699999809265137,11.819999694824219,11.479999542236328,11.479999542236328,620285.0
+2019-07-10,11.460000038146973,11.640000343322754,11.399999618530273,11.520000457763672,540727.0
+2019-07-11,11.520000457763672,11.84000015258789,11.520000457763672,11.680000305175781,300487.0
+2019-07-14,11.680000305175781,11.819999694824219,11.65999984741211,11.680000305175781,337899.0
+2019-07-15,11.680000305175781,11.720000267028809,11.600000381469727,11.600000381469727,449185.0
+2019-07-16,11.600000381469727,11.65999984741211,11.5600004196167,11.5600004196167,395707.0
+2019-07-17,11.619999885559082,11.680000305175781,11.579999923706055,11.65999984741211,443470.0
+2019-07-18,11.65999984741211,11.699999809265137,11.579999923706055,11.600000381469727,166428.0
+2019-07-21,11.600000381469727,11.600000381469727,11.399999618530273,11.420000076293945,284432.0
+2019-07-22,11.420000076293945,11.520000457763672,11.359999656677246,11.359999656677246,198156.0
+2019-07-23,11.380000114440918,11.380000114440918,11.0600004196167,11.100000381469727,364711.0
+2019-07-24,11.079999923706055,11.479999542236328,11.020000457763672,11.359999656677246,612803.0
+2019-07-25,11.300000190734863,11.460000038146973,11.239999771118164,11.399999618530273,342959.0
+2019-07-28,11.420000076293945,11.65999984741211,11.300000190734863,11.539999961853027,681691.0
+2019-07-29,11.539999961853027,11.819999694824219,11.5,11.720000267028809,989601.0
+2019-07-30,11.739999771118164,11.859999656677246,11.65999984741211,11.680000305175781,538302.0
+2019-07-31,11.760000228881836,11.819999694824219,11.579999923706055,11.619999885559082,475100.0
+2019-08-01,11.600000381469727,11.680000305175781,11.520000457763672,11.619999885559082,228830.0
+2019-08-04,11.600000381469727,11.9399995803833,11.579999923706055,11.699999809265137,1044016.0
+2019-08-05,11.680000305175781,11.699999809265137,11.619999885559082,11.699999809265137,180825.0
+2019-08-06,11.760000228881836,11.9399995803833,11.65999984741211,11.699999809265137,962310.0
+2019-08-07,11.739999771118164,11.760000228881836,11.579999923706055,11.65999984741211,339520.0
+2019-08-08,11.619999885559082,11.619999885559082,11.34000015258789,11.399999618530273,505681.0
+2019-08-11,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2019-08-12,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2019-08-13,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2019-08-14,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2019-08-15,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2019-08-18,11.319999694824219,11.460000038146973,11.260000228881836,11.300000190734863,420756.0
+2019-08-19,11.279999732971191,11.380000114440918,11.260000228881836,11.279999732971191,306943.0
+2019-08-20,11.300000190734863,11.34000015258789,11.180000305175781,11.220000267028809,302385.0
+2019-08-21,11.180000305175781,11.460000038146973,11.100000381469727,11.380000114440918,479213.0
+2019-08-22,11.34000015258789,11.34000015258789,11.0600004196167,11.220000267028809,417095.0
+2019-08-25,11.220000267028809,11.220000267028809,11.079999923706055,11.100000381469727,136525.0
+2019-08-26,11.140000343322754,11.180000305175781,11.0,11.0600004196167,234942.0
+2019-08-27,11.079999923706055,11.079999923706055,10.619999885559082,10.720000267028809,360484.0
+2019-08-28,10.760000228881836,10.899999618530273,10.680000305175781,10.779999732971191,287562.0
+2019-08-29,10.800000190734863,10.819999694824219,10.739999771118164,10.819999694824219,186811.0
+2019-09-01,10.800000190734863,10.979999542236328,10.800000190734863,10.9399995803833,342631.0
+2019-09-02,10.899999618530273,10.979999542236328,10.880000114440918,10.9399995803833,124679.0
+2019-09-03,10.979999542236328,11.239999771118164,10.979999542236328,11.0,511472.0
+2019-09-04,11.020000457763672,11.079999923706055,10.899999618530273,10.899999618530273,271938.0
+2019-09-05,10.9399995803833,11.039999961853027,10.9399995803833,11.020000457763672,122939.0
+2019-09-08,10.9399995803833,11.079999923706055,10.899999618530273,10.920000076293945,179167.0
+2019-09-09,10.920000076293945,10.960000038146973,10.899999618530273,10.920000076293945,103438.0
+2019-09-10,10.920000076293945,10.960000038146973,10.720000267028809,10.739999771118164,127636.0
+2019-09-11,10.699999809265137,10.800000190734863,10.600000381469727,10.699999809265137,111128.0
+2019-09-12,10.699999809265137,10.739999771118164,10.600000381469727,10.600000381469727,109840.0
+2019-09-15,10.5,10.5600004196167,10.399999618530273,10.5,202787.0
+2019-09-16,10.539999961853027,10.5600004196167,10.319999694824219,10.34000015258789,198955.0
+2019-09-17,10.34000015258789,10.5,10.319999694824219,10.319999694824219,181985.0
+2019-09-18,10.359999656677246,10.359999656677246,10.199999809265137,10.279999732971191,176813.0
+2019-09-19,10.199999809265137,10.300000190734863,10.15999984741211,10.199999809265137,155842.0
+2019-09-22,10.279999732971191,10.380000114440918,10.279999732971191,10.359999656677246,139943.0
+2019-09-24,10.380000114440918,10.579999923706055,10.359999656677246,10.539999961853027,213656.0
+2019-09-25,10.5,10.619999885559082,10.479999542236328,10.479999542236328,243807.0
+2019-09-26,10.5,10.640000343322754,10.460000038146973,10.460000038146973,277450.0
+2019-09-29,10.579999923706055,10.579999923706055,10.4399995803833,10.479999542236328,386328.0
+2019-09-30,10.5,10.539999961853027,10.460000038146973,10.460000038146973,191383.0
+2019-10-01,10.5,10.539999961853027,10.460000038146973,10.479999542236328,122030.0
+2019-10-02,10.460000038146973,10.460000038146973,10.34000015258789,10.34000015258789,135753.0
+2019-10-03,10.319999694824219,10.420000076293945,10.319999694824219,10.319999694824219,198978.0
+2019-10-06,10.4399995803833,10.479999542236328,10.380000114440918,10.380000114440918,149583.0
+2019-10-07,10.460000038146973,10.760000228881836,10.460000038146973,10.600000381469727,750212.0
+2019-10-08,10.579999923706055,10.600000381469727,10.359999656677246,10.359999656677246,198648.0
+2019-10-09,10.399999618530273,10.65999984741211,10.300000190734863,10.399999618530273,370041.0
+2019-10-10,10.460000038146973,10.460000038146973,10.279999732971191,10.34000015258789,147649.0
+2019-10-13,10.399999618530273,10.399999618530273,10.239999771118164,10.279999732971191,76054.0
+2019-10-14,10.300000190734863,10.34000015258789,10.199999809265137,10.220000267028809,84110.0
+2019-10-15,10.300000190734863,10.300000190734863,10.020000457763672,10.0600004196167,150477.0
+2019-10-16,10.0,10.0600004196167,9.899999618530273,10.0600004196167,164543.0
+2019-10-17,10.079999923706055,10.079999923706055,10.0,10.0600004196167,86997.0
+2019-10-20,10.140000343322754,10.220000267028809,10.140000343322754,10.180000305175781,151192.0
+2019-10-21,10.220000267028809,10.220000267028809,10.140000343322754,10.15999984741211,47742.0
+2019-10-22,10.199999809265137,10.260000228881836,10.180000305175781,10.260000228881836,95075.0
+2019-10-23,10.260000228881836,10.4399995803833,10.260000228881836,10.4399995803833,169563.0
+2019-10-24,10.479999542236328,10.539999961853027,10.420000076293945,10.479999542236328,172586.0
+2019-10-27,10.520000457763672,10.520000457763672,10.380000114440918,10.380000114440918,105451.0
+2019-10-28,10.479999542236328,10.479999542236328,10.300000190734863,10.319999694824219,119108.0
+2019-10-29,10.239999771118164,10.239999771118164,10.0600004196167,10.119999885559082,169138.0
+2019-10-30,10.0,10.119999885559082,10.0,10.119999885559082,172585.0
+2019-10-31,10.079999923706055,10.140000343322754,10.079999923706055,10.100000381469727,73214.0
+2019-11-03,9.989999771118164,10.039999961853027,9.989999771118164,10.039999961853027,143743.0
+2019-11-04,10.0,10.039999961853027,10.0,10.039999961853027,54203.0
+2019-11-05,10.0,10.100000381469727,10.0,10.0600004196167,144586.0
+2019-11-06,10.020000457763672,10.239999771118164,10.020000457763672,10.119999885559082,390144.0
+2019-11-07,10.220000267028809,10.220000267028809,10.079999923706055,10.140000343322754,271323.0
+2019-11-10,10.380000114440918,10.520000457763672,10.279999732971191,10.279999732971191,942258.0
+2019-11-11,10.359999656677246,10.579999923706055,10.359999656677246,10.380000114440918,828003.0
+2019-11-12,10.359999656677246,10.460000038146973,10.319999694824219,10.399999618530273,343213.0
+2019-11-13,10.4399995803833,10.520000457763672,10.239999771118164,10.319999694824219,380112.0
+2019-11-14,10.220000267028809,10.34000015258789,10.180000305175781,10.180000305175781,202767.0
+2019-11-17,10.0,10.119999885559082,10.0,10.020000457763672,213471.0
+2019-11-18,10.0,10.119999885559082,10.0,10.079999923706055,152597.0
+2019-11-19,10.100000381469727,10.180000305175781,10.100000381469727,10.100000381469727,173222.0
+2019-11-20,10.140000343322754,10.15999984741211,10.119999885559082,10.15999984741211,80449.0
+2019-11-21,10.199999809265137,10.220000267028809,10.15999984741211,10.180000305175781,176096.0
+2019-11-24,10.100000381469727,10.300000190734863,10.100000381469727,10.15999984741211,261451.0
+2019-11-25,10.199999809265137,10.399999618530273,10.140000343322754,10.140000343322754,647071.0
+2019-11-26,10.119999885559082,10.260000228881836,10.119999885559082,10.140000343322754,242013.0
+2019-11-27,10.180000305175781,10.180000305175781,10.100000381469727,10.119999885559082,112935.0
+2019-11-28,10.100000381469727,10.140000343322754,10.039999961853027,10.039999961853027,55086.0
+2019-12-01,10.0600004196167,10.199999809265137,10.0600004196167,10.199999809265137,136817.0
+2019-12-02,10.199999809265137,10.399999618530273,10.140000343322754,10.140000343322754,461985.0
+2019-12-03,10.180000305175781,10.300000190734863,10.140000343322754,10.300000190734863,426535.0
+2019-12-04,10.34000015258789,10.34000015258789,10.199999809265137,10.239999771118164,356535.0
+2019-12-05,10.260000228881836,10.34000015258789,10.199999809265137,10.319999694824219,186289.0
+2019-12-08,10.300000190734863,10.399999618530273,10.279999732971191,10.359999656677246,454031.0
+2019-12-09,10.380000114440918,10.399999618530273,10.100000381469727,10.15999984741211,494065.0
+2019-12-10,10.199999809265137,10.300000190734863,10.15999984741211,10.199999809265137,278976.0
+2019-12-11,10.199999809265137,10.279999732971191,10.180000305175781,10.239999771118164,103377.0
+2019-12-12,10.260000228881836,10.260000228881836,10.100000381469727,10.100000381469727,255154.0
+2019-12-15,10.140000343322754,10.239999771118164,10.119999885559082,10.140000343322754,193574.0
+2019-12-16,10.399999618530273,10.5,10.34000015258789,10.359999656677246,1507253.0
+2019-12-17,10.420000076293945,10.420000076293945,10.260000228881836,10.34000015258789,447699.0
+2019-12-18,10.380000114440918,10.5600004196167,10.34000015258789,10.420000076293945,926320.0
+2019-12-19,10.520000457763672,10.5600004196167,10.460000038146973,10.520000457763672,522168.0
+2019-12-22,10.539999961853027,10.720000267028809,10.539999961853027,10.640000343322754,890256.0
+2019-12-23,10.720000267028809,10.859999656677246,10.699999809265137,10.739999771118164,728223.0
+2019-12-24,10.779999732971191,10.859999656677246,10.739999771118164,10.800000190734863,605170.0
+2019-12-25,10.859999656677246,11.15999984741211,10.800000190734863,10.979999542236328,1532807.0
+2019-12-26,11.0600004196167,11.300000190734863,11.0600004196167,11.119999885559082,1172691.0
+2019-12-29,11.180000305175781,11.279999732971191,11.100000381469727,11.199999809265137,821611.0
+2019-12-30,11.199999809265137,11.199999809265137,11.039999961853027,11.039999961853027,558087.0
+2019-12-31,11.0600004196167,11.239999771118164,10.920000076293945,11.140000343322754,853505.0
+2020-01-01,11.119999885559082,11.220000267028809,11.100000381469727,11.199999809265137,795802.0
+2020-01-02,11.199999809265137,11.479999542236328,11.199999809265137,11.479999542236328,942083.0
+2020-01-05,11.300000190734863,11.699999809265137,11.300000190734863,11.399999618530273,2570668.0
+2020-01-06,11.399999618530273,11.579999923706055,11.300000190734863,11.300000190734863,1175113.0
+2020-01-07,11.460000038146973,11.5,11.220000267028809,11.220000267028809,519259.0
+2020-01-08,11.0,11.119999885559082,10.899999618530273,11.0600004196167,680248.0
+2020-01-09,11.199999809265137,11.380000114440918,11.199999809265137,11.279999732971191,654018.0
+2020-01-12,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,590374.0
+2020-01-13,11.399999618530273,11.5600004196167,11.359999656677246,11.479999542236328,887889.0
+2020-01-14,11.520000457763672,11.739999771118164,11.479999542236328,11.600000381469727,1335404.0
+2020-01-15,11.640000343322754,11.800000190734863,11.640000343322754,11.680000305175781,1082591.0
+2020-01-16,11.699999809265137,11.760000228881836,11.619999885559082,11.640000343322754,777845.0
+2020-01-19,11.699999809265137,11.800000190734863,11.680000305175781,11.800000190734863,640588.0
+2020-01-20,11.880000114440918,11.979999542236328,11.819999694824219,11.979999542236328,1213111.0
+2020-01-21,12.100000381469727,12.300000190734863,12.100000381469727,12.100000381469727,2288154.0
+2020-01-22,12.100000381469727,12.140000343322754,12.020000457763672,12.100000381469727,672138.0
+2020-01-23,12.039999961853027,12.100000381469727,11.960000038146973,12.039999961853027,541653.0
+2020-01-26,12.0,12.199999809265137,11.979999542236328,12.15999984741211,869274.0
+2020-01-27,12.199999809265137,12.279999732971191,12.0,12.199999809265137,1026770.0
+2020-01-28,12.180000305175781,12.260000228881836,12.100000381469727,12.220000267028809,461565.0
+2020-01-29,12.140000343322754,12.239999771118164,12.100000381469727,12.220000267028809,403003.0
+2020-01-30,12.15999984741211,12.300000190734863,12.15999984741211,12.180000305175781,739223.0
+2020-02-02,12.180000305175781,12.180000305175781,11.920000076293945,11.960000038146973,663369.0
+2020-02-03,12.199999809265137,12.399999618530273,12.15999984741211,12.180000305175781,1788442.0
+2020-02-04,12.180000305175781,12.300000190734863,12.140000343322754,12.199999809265137,600799.0
+2020-02-05,12.239999771118164,12.539999961853027,12.199999809265137,12.520000457763672,2274477.0
+2020-02-06,12.619999885559082,13.100000381469727,12.539999961853027,12.739999771118164,4329824.0
+2020-02-09,12.760000228881836,13.119999885559082,12.5600004196167,12.619999885559082,3105036.0
+2020-02-10,12.739999771118164,12.880000114440918,12.579999923706055,12.680000305175781,1083495.0
+2020-02-11,12.640000343322754,12.960000038146973,12.539999961853027,12.539999961853027,1491144.0
+2020-02-12,12.5600004196167,12.600000381469727,12.420000076293945,12.5,446932.0
+2020-02-13,12.600000381469727,12.640000343322754,12.300000190734863,12.420000076293945,687854.0
+2020-02-16,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0.0
+2020-02-17,12.380000114440918,12.380000114440918,12.15999984741211,12.199999809265137,624129.0
+2020-02-18,12.220000267028809,12.5,12.199999809265137,12.359999656677246,1229692.0
+2020-02-19,12.399999618530273,12.460000038146973,12.279999732971191,12.420000076293945,715567.0
+2020-02-20,12.460000038146973,12.539999961853027,12.380000114440918,12.380000114440918,639528.0
+2020-02-23,12.380000114440918,13.020000457763672,12.260000228881836,12.899999618530273,2856525.0
+2020-02-24,12.84000015258789,12.920000076293945,12.199999809265137,12.279999732971191,1301101.0
+2020-02-25,12.260000228881836,12.380000114440918,12.0,12.279999732971191,665354.0
+2020-02-26,12.180000305175781,12.260000228881836,12.0,12.239999771118164,583396.0
+2020-02-27,12.0600004196167,12.220000267028809,11.800000190734863,12.039999961853027,679935.0
+2020-03-01,11.699999809265137,11.699999809265137,11.260000228881836,11.34000015258789,527362.0
+2020-03-02,11.399999618530273,11.880000114440918,11.199999809265137,11.239999771118164,823849.0
+2020-03-03,11.539999961853027,11.720000267028809,11.359999656677246,11.699999809265137,899922.0
+2020-03-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2020-03-05,11.779999732971191,11.960000038146973,11.579999923706055,11.65999984741211,588628.0
+2020-03-08,11.020000457763672,11.199999809265137,10.5,10.5,547002.0
+2020-03-09,9.449999809265137,9.600000381469727,9.449999809265137,9.449999809265137,469022.0
+2020-03-10,9.850000381469727,10.239999771118164,9.470000267028809,10.100000381469727,1583591.0
+2020-03-11,10.119999885559082,10.399999618530273,9.649999618530273,9.880000114440918,1448445.0
+2020-03-12,8.9399995803833,9.5600004196167,8.899999618530273,9.399999618530273,699695.0
+2020-03-15,9.5,9.630000114440918,9.359999656677246,9.399999618530273,354830.0
+2020-03-16,9.380000114440918,9.380000114440918,8.65999984741211,8.710000038146973,462299.0
+2020-03-17,8.800000190734863,9.020000457763672,8.670000076293945,8.899999618530273,632266.0
+2020-03-18,8.800000190734863,9.029999732971191,8.770000457763672,8.899999618530273,460234.0
+2020-03-19,8.760000228881836,9.119999885559082,8.760000228881836,9.050000190734863,337036.0
+2020-03-22,8.819999694824219,9.079999923706055,8.800000190734863,8.930000305175781,252352.0
+2020-03-23,8.819999694824219,8.90999984741211,8.6899995803833,8.6899995803833,197328.0
+2020-03-24,8.880000114440918,9.0600004196167,8.859999656677246,9.050000190734863,433839.0
+2020-03-25,9.149999618530273,9.399999618530273,8.850000381469727,9.100000381469727,990770.0
+2020-03-26,8.949999809265137,9.020000457763672,8.850000381469727,8.899999618530273,878692.0
+2020-03-29,8.699999809265137,8.850000381469727,8.699999809265137,8.819999694824219,500739.0
+2020-03-30,8.819999694824219,8.930000305175781,8.800000190734863,8.859999656677246,422868.0
+2020-03-31,8.930000305175781,9.050000190734863,8.899999618530273,9.050000190734863,488367.0
+2020-04-01,9.039999961853027,9.050000190734863,8.979999542236328,9.050000190734863,400470.0
+2020-04-02,9.050000190734863,9.199999809265137,9.050000190734863,9.140000343322754,706336.0
+2020-04-05,9.25,9.25,9.029999732971191,9.050000190734863,727767.0
+2020-04-06,9.050000190734863,9.199999809265137,9.010000228881836,9.199999809265137,486288.0
+2020-04-07,9.210000038146973,9.390000343322754,9.15999984741211,9.3100004196167,739087.0
+2020-04-08,9.399999618530273,9.699999809265137,9.399999618530273,9.470000267028809,1539764.0
+2020-04-09,9.680000305175781,9.6899995803833,9.479999542236328,9.510000228881836,549797.0
+2020-04-12,9.550000190734863,9.920000076293945,9.510000228881836,9.75,1042177.0
+2020-04-13,9.75,9.75,9.529999732971191,9.550000190734863,470229.0
+2020-04-14,9.600000381469727,9.600000381469727,9.5,9.5,275619.0
+2020-04-15,9.569999694824219,9.739999771118164,9.390000343322754,9.430000305175781,517125.0
+2020-04-16,9.5,9.609999656677246,9.100000381469727,9.40999984741211,633667.0
+2020-04-19,9.539999961853027,9.5600004196167,9.399999618530273,9.399999618530273,357490.0
+2020-04-20,9.399999618530273,9.819999694824219,9.399999618530273,9.65999984741211,1376686.0
+2020-04-21,9.399999618530273,10.0,9.149999618530273,9.619999885559082,2385800.0
+2020-04-22,9.579999923706055,9.800000190734863,9.5600004196167,9.600000381469727,649123.0
+2020-04-23,9.739999771118164,9.75,9.600000381469727,9.640000343322754,408740.0
+2020-04-26,9.760000228881836,9.979999542236328,9.699999809265137,9.979999542236328,656866.0
+2020-04-27,10.0,10.100000381469727,9.850000381469727,9.899999618530273,670765.0
+2020-04-28,9.899999618530273,9.899999618530273,9.819999694824219,9.869999885559082,305112.0
+2020-04-29,10.0,10.140000343322754,9.949999809265137,10.020000457763672,881485.0
+2020-04-30,10.079999923706055,10.15999984741211,10.0,10.0,576366.0
+2020-05-03,9.869999885559082,9.869999885559082,9.0,9.0,774077.0
+2020-05-04,8.800000190734863,9.199999809265137,8.800000190734863,9.180000305175781,353646.0
+2020-05-05,9.300000190734863,9.399999618530273,9.25,9.300000190734863,454114.0
+2020-05-06,9.399999618530273,9.479999542236328,9.199999809265137,9.289999961853027,320422.0
+2020-05-07,9.300000190734863,9.319999694824219,9.180000305175781,9.199999809265137,187325.0
+2020-05-10,9.3100004196167,9.359999656677246,9.260000228881836,9.289999961853027,229399.0
+2020-05-11,9.020000457763672,10.199999809265137,8.979999542236328,10.199999809265137,2859718.0
+2020-05-12,10.5,11.220000267028809,10.279999732971191,11.220000267028809,4616688.0
+2020-05-13,11.4399995803833,11.4399995803833,10.600000381469727,10.65999984741211,2312188.0
+2020-05-14,10.65999984741211,10.760000228881836,10.140000343322754,10.380000114440918,1103751.0
+2020-05-17,10.5,10.65999984741211,10.34000015258789,10.359999656677246,596211.0
+2020-05-18,10.5,10.640000343322754,10.300000190734863,10.399999618530273,657868.0
+2020-05-19,10.640000343322754,10.899999618530273,10.600000381469727,10.600000381469727,1199118.0
+2020-05-20,10.65999984741211,10.899999618530273,10.5,10.800000190734863,984114.0
+2020-05-21,10.800000190734863,10.800000190734863,10.680000305175781,10.720000267028809,508711.0
+2020-05-31,11.0,11.779999732971191,10.9399995803833,11.779999732971191,1824383.0
+2020-06-01,12.119999885559082,12.199999809265137,11.699999809265137,12.199999809265137,3177296.0
+2020-06-02,12.180000305175781,12.65999984741211,12.0,12.079999923706055,2024448.0
+2020-06-03,12.079999923706055,13.279999732971191,12.0,13.100000381469727,6784125.0
+2020-06-04,12.899999618530273,13.4399995803833,12.819999694824219,12.960000038146973,3155245.0
+2020-06-07,13.199999809265137,13.319999694824219,12.979999542236328,13.140000343322754,2393218.0
+2020-06-08,13.100000381469727,13.600000381469727,13.079999923706055,13.199999809265137,2378954.0
+2020-06-09,13.199999809265137,13.84000015258789,13.140000343322754,13.600000381469727,4415259.0
+2020-06-10,13.619999885559082,14.079999923706055,13.399999618530273,13.760000228881836,4059903.0
+2020-06-11,13.880000114440918,14.119999885559082,13.65999984741211,13.920000076293945,2328423.0
+2020-06-14,13.899999618530273,14.579999923706055,13.800000190734863,14.5,2368534.0
+2020-06-15,14.399999618530273,14.699999809265137,14.319999694824219,14.4399995803833,1617644.0
+2020-06-16,15.859999656677246,15.859999656677246,13.920000076293945,14.100000381469727,12948491.0
+2020-06-17,14.140000343322754,14.199999809265137,13.399999618530273,13.399999618530273,6790873.0
+2020-06-18,13.279999732971191,13.619999885559082,13.140000343322754,13.199999809265137,4667448.0
+2020-06-21,13.399999618530273,13.579999923706055,13.300000190734863,13.399999618530273,2520854.0
+2020-06-22,13.399999618530273,13.739999771118164,13.140000343322754,13.300000190734863,3457807.0
+2020-06-23,13.34000015258789,13.5,13.119999885559082,13.359999656677246,2152010.0
+2020-06-24,13.399999618530273,13.5,13.119999885559082,13.199999809265137,1455805.0
+2020-06-25,13.020000457763672,13.220000267028809,13.020000457763672,13.140000343322754,1115211.0
+2020-06-28,13.140000343322754,13.239999771118164,12.84000015258789,13.0600004196167,1937910.0
+2020-06-29,13.0600004196167,13.399999618530273,13.0,13.180000305175781,2868045.0
+2020-06-30,13.199999809265137,13.279999732971191,13.039999961853027,13.0600004196167,1000811.0
+2020-07-01,13.0600004196167,13.380000114440918,13.020000457763672,13.220000267028809,2286017.0
+2020-07-02,13.279999732971191,13.380000114440918,13.15999984741211,13.199999809265137,1547654.0
+2020-07-05,13.260000228881836,13.359999656677246,13.220000267028809,13.260000228881836,990625.0
+2020-07-06,13.279999732971191,13.539999961853027,13.180000305175781,13.220000267028809,3043381.0
+2020-07-07,13.239999771118164,13.359999656677246,13.199999809265137,13.220000267028809,680274.0
+2020-07-08,13.260000228881836,13.779999732971191,13.199999809265137,13.5,4800091.0
+2020-07-09,13.680000305175781,13.699999809265137,13.479999542236328,13.5,1410793.0
+2020-07-12,13.5600004196167,13.880000114440918,13.5600004196167,13.680000305175781,3111997.0
+2020-07-13,13.760000228881836,13.819999694824219,13.539999961853027,13.640000343322754,1498997.0
+2020-07-14,13.640000343322754,13.65999984741211,13.34000015258789,13.520000457763672,1526805.0
+2020-07-15,13.619999885559082,13.739999771118164,13.399999618530273,13.460000038146973,1604500.0
+2020-07-16,13.539999961853027,13.539999961853027,13.4399995803833,13.479999542236328,707296.0
+2020-07-19,13.5600004196167,13.699999809265137,13.420000076293945,13.680000305175781,1606347.0
+2020-07-20,13.699999809265137,13.699999809265137,12.600000381469727,13.279999732971191,2083113.0
+2020-07-21,13.260000228881836,13.65999984741211,13.260000228881836,13.5600004196167,2305553.0
+2020-07-22,13.699999809265137,14.34000015258789,13.619999885559082,13.84000015258789,10307354.0
+2020-07-23,13.899999618530273,14.0600004196167,13.640000343322754,13.699999809265137,2828385.0
+2020-07-26,13.800000190734863,13.84000015258789,13.640000343322754,13.65999984741211,1224692.0
+2020-07-27,13.699999809265137,13.779999732971191,13.600000381469727,13.619999885559082,631445.0
+2020-07-28,13.600000381469727,13.680000305175781,13.579999923706055,13.619999885559082,580473.0
+2020-08-05,13.699999809265137,13.760000228881836,13.640000343322754,13.739999771118164,638933.0
+2020-08-06,13.739999771118164,14.180000305175781,13.739999771118164,13.760000228881836,3846600.0
+2020-08-09,13.899999618530273,14.34000015258789,13.84000015258789,14.100000381469727,4691485.0
+2020-08-10,14.15999984741211,14.239999771118164,14.079999923706055,14.15999984741211,1703529.0
+2020-08-11,14.199999809265137,15.359999656677246,14.199999809265137,15.119999885559082,7126153.0
+2020-08-12,15.119999885559082,15.5,14.899999618530273,15.300000190734863,5451811.0
+2020-08-13,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0
+2020-08-16,15.5,15.720000267028809,15.15999984741211,15.539999961853027,2789206.0
+2020-08-17,15.539999961853027,15.9399995803833,14.899999618530273,15.5,5943160.0
+2020-08-18,15.520000457763672,15.600000381469727,15.260000228881836,15.5,2669752.0
+2020-08-19,15.800000190734863,17.040000915527344,15.800000190734863,16.5,11450167.0
+2020-08-20,16.100000381469727,16.540000915527344,16.100000381469727,16.360000610351562,2728621.0
+2020-08-23,16.5,16.6200008392334,15.960000038146973,16.1200008392334,4517844.0
+2020-08-24,16.200000762939453,16.5,15.960000038146973,16.31999969482422,2860604.0
+2020-08-25,16.280000686645508,16.520000457763672,16.079999923706055,16.5,2441756.0
+2020-08-26,16.600000381469727,18.139999389648438,16.479999542236328,18.139999389648438,7941858.0
+2020-08-27,18.479999542236328,18.479999542236328,17.700000762939453,17.899999618530273,4238229.0
+2020-08-30,18.100000381469727,18.959999084472656,17.799999237060547,18.65999984741211,3997294.0
+2020-08-31,18.84000015258789,19.100000381469727,18.639999389648438,18.739999771118164,2837922.0
+2020-09-01,18.700000762939453,18.979999542236328,18.299999237060547,18.440000534057617,2714338.0
+2020-09-02,18.459999084472656,18.799999237060547,18.0,18.440000534057617,2376610.0
+2020-09-03,18.299999237060547,18.440000534057617,18.100000381469727,18.219999313354492,1757276.0
+2020-09-06,18.200000762939453,18.65999984741211,18.0,18.479999542236328,2393033.0
+2020-09-07,18.520000457763672,18.579999923706055,18.200000762939453,18.239999771118164,4984714.0
+2020-09-08,18.239999771118164,19.559999465942383,18.18000030517578,18.959999084472656,18600161.0
+2020-09-09,18.8799991607666,19.459999084472656,18.5,18.700000762939453,7556674.0
+2020-09-10,18.8799991607666,19.700000762939453,18.8799991607666,19.1200008392334,8675940.0
+2020-09-13,19.600000381469727,21.020000457763672,19.559999465942383,21.020000457763672,13724645.0
+2020-09-14,21.799999237060547,22.799999237060547,20.399999618530273,21.959999084472656,13393910.0
+2020-09-15,21.799999237060547,21.799999237060547,20.520000457763672,21.100000381469727,4818062.0
+2020-09-16,21.200000762939453,21.200000762939453,19.520000457763672,20.200000762939453,4456531.0
+2020-09-17,20.3799991607666,20.5,19.799999237060547,20.34000015258789,2233053.0
+2020-09-20,20.600000381469727,21.280000686645508,20.579999923706055,21.059999465942383,3576219.0
+2020-09-21,21.100000381469727,21.299999237060547,20.5,20.5,2284382.0
+2020-09-22,20.020000457763672,20.700000762939453,20.020000457763672,20.200000762939453,1198139.0
+2020-09-24,20.31999969482422,21.059999465942383,20.059999465942383,20.65999984741211,2918193.0
+2020-09-27,21.0,21.360000610351562,20.799999237060547,21.360000610351562,4144629.0
+2020-09-28,21.360000610351562,21.540000915527344,20.899999618530273,21.059999465942383,4411100.0
+2020-09-29,21.040000915527344,21.34000015258789,20.899999618530273,21.0,2765211.0
+2020-09-30,20.899999618530273,21.079999923706055,20.8799991607666,20.8799991607666,1700143.0
+2020-10-01,20.81999969482422,21.6200008392334,20.799999237060547,21.040000915527344,8581473.0
+2020-10-04,21.059999465942383,21.280000686645508,19.020000457763672,19.020000457763672,2590895.0
+2020-10-05,19.15999984741211,19.899999618530273,18.299999237060547,19.65999984741211,3196790.0
+2020-10-06,20.0,20.479999542236328,19.780000686645508,20.459999084472656,2583333.0
+2020-10-07,20.5,20.639999389648438,20.200000762939453,20.260000228881836,1831625.0
+2020-10-08,20.5,20.6200008392334,20.280000686645508,20.299999237060547,2214865.0
+2020-10-11,20.299999237060547,20.559999465942383,20.219999313354492,20.459999084472656,1808133.0
+2020-10-12,20.600000381469727,21.3799991607666,20.34000015258789,20.899999618530273,6542126.0
+2020-10-13,20.899999618530273,21.15999984741211,20.65999984741211,20.739999771118164,1654923.0
+2020-10-14,20.700000762939453,20.899999618530273,20.3799991607666,20.540000915527344,2483197.0
+2020-10-15,20.5,20.68000030517578,19.899999618530273,20.239999771118164,1844066.0
+2020-10-18,20.399999618530273,20.399999618530273,20.040000915527344,20.059999465942383,873137.0
+2020-10-19,20.18000030517578,20.260000228881836,19.940000534057617,20.0,977937.0
+2020-10-20,19.940000534057617,19.979999542236328,19.299999237060547,19.600000381469727,1319014.0
+2020-10-21,19.68000030517578,20.079999923706055,19.579999923706055,19.81999969482422,1298160.0
+2020-10-22,19.700000762939453,19.81999969482422,19.3799991607666,19.420000076293945,696389.0
+2020-10-25,19.420000076293945,19.459999084472656,17.479999542236328,17.479999542236328,977776.0
+2020-10-26,17.040000915527344,17.979999542236328,15.739999771118164,16.799999237060547,2273096.0
+2020-10-27,16.780000686645508,16.81999969482422,16.0,16.65999984741211,1011418.0
+2020-10-28,16.799999237060547,17.420000076293945,16.540000915527344,16.84000015258789,2058288.0
+2020-10-29,16.079999923706055,16.399999618530273,15.300000190734863,15.720000267028809,1218538.0
+2020-11-01,15.699999809265137,16.0,15.399999618530273,15.399999618530273,790765.0
+2020-11-02,15.5,16.200000762939453,15.5,16.15999984741211,1183053.0
+2020-11-03,16.459999084472656,16.540000915527344,16.020000457763672,16.200000762939453,859834.0
+2020-11-04,16.3799991607666,16.940000534057617,16.34000015258789,16.579999923706055,1666393.0
+2020-11-05,16.65999984741211,16.780000686645508,16.139999389648438,16.3799991607666,623018.0
+2020-11-08,16.399999618530273,17.0,16.399999618530273,17.0,1302664.0
+2020-11-09,18.0,18.700000762939453,17.899999618530273,18.700000762939453,3437538.0
+2020-11-10,19.100000381469727,19.399999618530273,17.719999313354492,18.520000457763672,3266864.0
+2020-11-11,18.700000762939453,18.739999771118164,17.799999237060547,18.520000457763672,1951244.0
+2020-11-12,18.65999984741211,18.760000228881836,18.299999237060547,18.459999084472656,1433498.0
+2020-11-15,18.700000762939453,19.100000381469727,18.5,18.920000076293945,3195977.0
+2020-11-16,19.0,19.219999313354492,18.700000762939453,18.860000610351562,2560625.0
+2020-11-17,18.899999618530273,19.139999389648438,18.860000610351562,18.979999542236328,1938457.0
+2020-11-18,19.0,19.899999618530273,18.940000534057617,19.399999618530273,3984366.0
+2020-11-19,19.399999618530273,19.81999969482422,19.200000762939453,19.34000015258789,1995630.0
+2020-11-22,19.479999542236328,19.700000762939453,19.1200008392334,19.31999969482422,1620329.0
+2020-11-23,19.420000076293945,20.280000686645508,19.34000015258789,19.84000015258789,6043249.0
+2020-11-24,20.100000381469727,20.34000015258789,19.979999542236328,20.1200008392334,2392015.0
+2020-11-25,20.280000686645508,20.479999542236328,19.979999542236328,20.040000915527344,2421677.0
+2020-11-26,19.0,19.899999618530273,19.0,19.700000762939453,1835896.0
+2020-11-29,20.020000457763672,20.639999389648438,19.899999618530273,20.0,3030478.0
+2020-11-30,20.100000381469727,20.299999237060547,19.940000534057617,20.239999771118164,2454022.0
+2020-12-01,20.239999771118164,21.3799991607666,20.239999771118164,21.360000610351562,7264482.0
+2020-12-02,21.5,21.920000076293945,21.18000030517578,21.299999237060547,4550575.0
+2020-12-03,21.399999618530273,21.479999542236328,20.040000915527344,20.399999618530273,5119495.0
+2020-12-06,20.600000381469727,20.65999984741211,18.799999237060547,18.799999237060547,2466835.0
+2020-12-07,18.719999313354492,19.200000762939453,18.0,19.18000030517578,2151588.0
+2020-12-08,19.360000610351562,19.6200008392334,18.84000015258789,19.219999313354492,2649750.0
+2020-12-09,19.360000610351562,19.440000534057617,19.100000381469727,19.200000762939453,1110973.0
+2020-12-10,19.200000762939453,19.399999618530273,19.15999984741211,19.239999771118164,781838.0
+2020-12-13,19.15999984741211,19.260000228881836,18.959999084472656,19.139999389648438,979556.0
+2020-12-14,19.100000381469727,19.15999984741211,18.920000076293945,18.979999542236328,621271.0
+2020-12-15,19.0,19.280000686645508,18.899999618530273,19.1200008392334,1044706.0
+2020-12-16,19.15999984741211,19.280000686645508,19.059999465942383,19.059999465942383,735171.0
+2020-12-17,19.079999923706055,19.139999389648438,18.700000762939453,18.979999542236328,684493.0
+2020-12-20,19.0,19.059999465942383,18.81999969482422,18.81999969482422,595618.0
+2020-12-21,17.1200008392334,18.15999984741211,17.100000381469727,17.479999542236328,1661772.0
+2020-12-22,17.719999313354492,18.34000015258789,17.719999313354492,18.34000015258789,993085.0
+2020-12-23,18.899999618530273,19.18000030517578,18.84000015258789,18.959999084472656,1871140.0
+2020-12-24,19.020000457763672,19.479999542236328,18.739999771118164,19.299999237060547,2459853.0
+2020-12-27,19.84000015258789,20.280000686645508,19.540000915527344,19.739999771118164,3846696.0
+2020-12-28,19.780000686645508,19.799999237060547,19.299999237060547,19.360000610351562,966333.0
+2020-12-29,19.360000610351562,19.799999237060547,19.299999237060547,19.479999542236328,1465119.0
+2020-12-30,19.399999618530273,19.5,19.260000228881836,19.299999237060547,752560.0
+2020-12-31,19.34000015258789,19.739999771118164,19.31999969482422,19.360000610351562,1928709.0
+2021-01-03,19.34000015258789,19.34000015258789,18.559999465942383,18.860000610351562,1451233.0
+2021-01-04,18.84000015258789,19.059999465942383,18.760000228881836,18.899999618530273,679305.0
+2021-01-05,19.0,19.0,18.600000381469727,18.719999313354492,668295.0
+2021-01-06,18.719999313354492,18.84000015258789,18.360000610351562,18.360000610351562,500567.0
+2021-01-07,18.299999237060547,18.600000381469727,18.299999237060547,18.520000457763672,776963.0
+2021-01-10,18.700000762939453,18.920000076293945,18.65999984741211,18.700000762939453,718363.0
+2021-01-11,18.760000228881836,18.899999618530273,18.540000915527344,18.899999618530273,657916.0
+2021-01-12,18.920000076293945,19.100000381469727,18.760000228881836,18.899999618530273,634320.0
+2021-01-13,18.860000610351562,19.219999313354492,18.799999237060547,19.079999923706055,1395014.0
+2021-01-14,19.100000381469727,19.100000381469727,18.84000015258789,18.899999618530273,590373.0
+2021-01-17,18.979999542236328,18.979999542236328,18.65999984741211,18.84000015258789,1041490.0
+2021-01-18,18.899999618530273,19.219999313354492,18.420000076293945,18.860000610351562,2623143.0
+2021-01-19,18.899999618530273,19.1200008392334,18.780000686645508,19.059999465942383,1415101.0
+2021-01-20,19.059999465942383,19.079999923706055,18.860000610351562,18.860000610351562,499079.0
+2021-01-21,18.899999618530273,19.68000030517578,18.81999969482422,19.520000457763672,3621996.0
+2021-01-24,19.700000762939453,20.579999923706055,19.68000030517578,20.100000381469727,8477155.0
+2021-01-25,20.239999771118164,20.299999237060547,19.700000762939453,19.739999771118164,1609894.0
+2021-01-26,19.739999771118164,19.940000534057617,19.5,19.799999237060547,1315169.0
+2021-01-27,19.81999969482422,19.8799991607666,19.5,19.520000457763672,843915.0
+2021-01-28,19.31999969482422,19.5,19.139999389648438,19.280000686645508,1931760.0
+2021-01-31,19.200000762939453,19.239999771118164,18.6200008392334,18.760000228881836,2888903.0
+2021-02-01,18.799999237060547,19.239999771118164,18.719999313354492,19.040000915527344,2519173.0
+2021-02-02,19.139999389648438,19.18000030517578,18.6200008392334,18.6200008392334,964495.0
+2021-02-03,18.6200008392334,18.81999969482422,18.260000228881836,18.420000076293945,1144650.0
+2021-02-04,18.079999923706055,18.860000610351562,18.0,18.540000915527344,1671387.0
+2021-02-07,18.600000381469727,19.299999237060547,18.600000381469727,19.0,2098168.0
+2021-02-08,19.399999618530273,19.700000762939453,19.139999389648438,19.600000381469727,2920118.0
+2021-02-09,20.0,20.860000610351562,19.799999237060547,20.360000610351562,8469984.0
+2021-02-10,20.399999618530273,20.420000076293945,19.68000030517578,19.8799991607666,3199754.0
+2021-02-11,20.0,20.079999923706055,19.739999771118164,19.739999771118164,1282310.0
+2021-02-14,19.979999542236328,21.700000762939453,19.84000015258789,21.700000762939453,9304704.0
+2021-02-15,22.479999542236328,23.860000610351562,22.399999618530273,23.860000610351562,11829410.0
+2021-02-16,25.0,26.200000762939453,24.860000610351562,26.200000762939453,10283441.0
+2021-02-17,27.700000762939453,28.399999618530273,24.200000762939453,25.100000381469727,18986328.0
+2021-02-18,25.200000762939453,26.649999618530273,24.5,25.200000762939453,10166789.0
+2021-02-21,25.299999237060547,26.0,25.0,25.25,4753293.0
+2021-02-22,25.5,27.75,25.299999237060547,27.75,11678594.0
+2021-02-23,28.350000381469727,29.0,27.299999237060547,27.299999237060547,12681551.0
+2021-02-24,27.049999237060547,27.25,24.899999618530273,25.450000762939453,4445397.0
+2021-02-25,26.100000381469727,27.5,25.799999237060547,26.600000381469727,5664104.0
+2021-02-28,26.0,28.149999618530273,25.850000381469727,26.950000762939453,6487059.0
+2021-03-01,27.600000381469727,27.649999618530273,26.149999618530273,26.450000762939453,4045855.0
+2021-03-02,26.5,26.799999237060547,25.700000762939453,25.899999618530273,2231119.0
+2021-03-03,26.100000381469727,28.450000762939453,26.049999237060547,28.450000762939453,7950150.0
+2021-03-04,28.049999237060547,31.0,27.399999618530273,29.850000381469727,17743018.0
+2021-03-07,30.299999237060547,30.700000762939453,29.149999618530273,29.299999237060547,6621498.0
+2021-03-08,29.049999237060547,30.299999237060547,28.399999618530273,28.75,7508243.0
+2021-03-09,28.899999618530273,29.649999618530273,27.899999618530273,28.899999618530273,4697263.0
+2021-03-10,29.0,29.100000381469727,28.0,28.100000381469727,2748305.0
+2021-03-11,28.200000762939453,28.299999237060547,27.0,28.100000381469727,1845847.0
+2021-03-14,27.899999618530273,28.200000762939453,27.649999618530273,27.899999618530273,1453750.0
+2021-03-15,28.350000381469727,28.950000762939453,28.149999618530273,28.600000381469727,5500755.0
+2021-03-16,28.899999618530273,28.950000762939453,27.5,28.0,1827245.0
+2021-03-17,28.049999237060547,28.25,27.299999237060547,27.450000762939453,1076831.0
+2021-03-18,27.450000762939453,27.950000762939453,27.299999237060547,27.5,755701.0
+2021-03-21,27.600000381469727,29.899999618530273,27.600000381469727,29.399999618530273,9663130.0
+2021-03-22,29.600000381469727,29.649999618530273,28.700000762939453,28.799999237060547,3763269.0
+2021-03-23,28.950000762939453,29.200000762939453,28.100000381469727,28.350000381469727,1295520.0
+2021-03-24,28.049999237060547,28.549999237060547,28.0,28.200000762939453,794903.0
+2021-03-25,28.100000381469727,29.200000762939453,28.100000381469727,28.649999618530273,2341153.0
+2021-03-28,28.850000381469727,29.100000381469727,28.649999618530273,28.700000762939453,1187625.0
+2021-03-29,28.75,28.75,28.399999618530273,28.600000381469727,869941.0
+2021-03-30,28.700000762939453,28.700000762939453,28.149999618530273,28.399999618530273,924435.0
+2021-03-31,28.399999618530273,28.399999618530273,27.899999618530273,27.950000762939453,1154267.0
+2021-04-01,28.399999618530273,30.0,28.200000762939453,28.549999237060547,8583587.0
+2021-04-04,29.149999618530273,30.450000762939453,29.0,29.5,7616343.0
+2021-04-05,29.700000762939453,29.700000762939453,28.950000762939453,29.049999237060547,1447669.0
+2021-04-06,29.100000381469727,29.25,28.700000762939453,29.200000762939453,1846327.0
+2021-04-07,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2021-04-08,30.100000381469727,30.299999237060547,29.100000381469727,29.200000762939453,3133465.0
+2021-04-11,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2021-04-12,29.100000381469727,29.200000762939453,28.600000381469727,29.149999618530273,1039528.0
+2021-04-13,29.149999618530273,29.5,28.799999237060547,28.850000381469727,947826.0
+2021-04-14,28.75,29.149999618530273,28.600000381469727,29.0,681978.0
+2021-04-15,29.0,29.299999237060547,28.850000381469727,28.899999618530273,845125.0
+2021-04-18,29.200000762939453,29.399999618530273,28.899999618530273,28.950000762939453,811653.0
+2021-04-19,28.950000762939453,29.100000381469727,28.799999237060547,28.899999618530273,508730.0
+2021-04-20,28.899999618530273,29.200000762939453,28.600000381469727,29.049999237060547,1082277.0
+2021-04-21,29.0,29.049999237060547,28.649999618530273,28.75,596632.0
+2021-04-22,28.75,28.75,28.5,28.549999237060547,461170.0
+2021-04-25,28.700000762939453,28.700000762939453,28.0,28.25,644674.0
+2021-04-26,28.149999618530273,28.149999618530273,27.899999618530273,27.899999618530273,632994.0
+2021-04-27,27.899999618530273,28.100000381469727,27.799999237060547,27.950000762939453,413435.0
+2021-04-28,28.100000381469727,28.799999237060547,28.0,28.049999237060547,1513912.0
+2021-04-29,28.100000381469727,28.25,27.950000762939453,28.0,381518.0
+2021-05-02,28.149999618530273,28.5,28.0,28.0,470883.0
+2021-05-03,28.049999237060547,28.149999618530273,27.950000762939453,28.0,429200.0
+2021-05-04,28.149999618530273,28.399999618530273,28.049999237060547,28.049999237060547,544707.0
+2021-05-05,28.100000381469727,28.100000381469727,27.799999237060547,27.899999618530273,342023.0
+2021-05-06,27.899999618530273,27.899999618530273,27.549999237060547,27.600000381469727,289466.0
+2021-05-09,27.600000381469727,27.600000381469727,27.100000381469727,27.350000381469727,209894.0
+2021-05-10,27.299999237060547,27.799999237060547,27.049999237060547,27.5,328711.0
+2021-05-17,27.549999237060547,28.799999237060547,27.350000381469727,28.5,2264395.0
+2021-05-18,28.549999237060547,28.649999618530273,28.100000381469727,28.25,931153.0
+2021-05-19,28.100000381469727,28.200000762939453,27.899999618530273,28.100000381469727,400327.0
+2021-05-20,27.899999618530273,28.049999237060547,27.850000381469727,27.850000381469727,333319.0
+2021-05-23,28.0,28.0,27.549999237060547,27.75,726469.0
+2021-05-24,27.799999237060547,28.049999237060547,27.5,27.700000762939453,653958.0
+2021-05-25,27.649999618530273,28.600000381469727,27.549999237060547,28.0,2543926.0
+2021-05-26,28.0,28.950000762939453,28.0,28.799999237060547,2914436.0
+2021-05-27,28.899999618530273,29.399999618530273,28.600000381469727,28.700000762939453,3087575.0
+2021-05-30,29.100000381469727,30.399999618530273,29.100000381469727,30.399999618530273,5155540.0
+2021-05-31,30.75,32.400001525878906,30.149999618530273,32.0,13483328.0
+2021-06-01,32.0,32.400001525878906,30.649999618530273,30.75,6467241.0
+2021-06-02,30.75,31.350000381469727,30.5,30.549999237060547,1291106.0
+2021-06-03,30.600000381469727,31.899999618530273,30.5,31.299999237060547,4726288.0
+2021-06-06,31.5,33.650001525878906,31.049999237060547,33.25,12232529.0
+2021-06-07,33.45000076293945,33.54999923706055,32.400001525878906,32.45000076293945,3523009.0
+2021-06-08,32.599998474121094,32.70000076293945,29.450000762939453,31.799999237060547,2347432.0
+2021-06-09,32.0,32.25,31.149999618530273,31.600000381469727,1879244.0
+2021-06-10,31.600000381469727,32.900001525878906,31.5,32.150001525878906,4017672.0
+2021-06-13,32.150001525878906,35.0,32.150001525878906,33.150001525878906,13291718.0
+2021-06-14,33.5,33.95000076293945,31.600000381469727,32.900001525878906,5851802.0
+2021-06-15,32.849998474121094,33.25,32.099998474121094,32.400001525878906,2009570.0
+2021-06-16,32.650001525878906,33.0,31.950000762939453,32.54999923706055,1061781.0
+2021-06-17,32.599998474121094,33.099998474121094,32.400001525878906,32.54999923706055,1252510.0
+2021-06-20,32.54999923706055,32.599998474121094,32.0,32.04999923706055,1212781.0
+2021-06-21,32.04999923706055,32.70000076293945,31.899999618530273,32.5,1518637.0
+2021-06-22,32.5,33.150001525878906,32.400001525878906,32.75,2100231.0
+2021-06-23,32.75,33.29999923706055,32.650001525878906,32.650001525878906,2512681.0
+2021-06-24,32.599998474121094,33.20000076293945,32.599998474121094,32.79999923706055,1995893.0
+2021-06-27,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
+2021-06-28,32.849998474121094,33.20000076293945,32.70000076293945,32.75,2015600.0
+2021-06-29,32.70000076293945,32.75,32.45000076293945,32.45000076293945,982624.0
+2021-06-30,32.45000076293945,32.79999923706055,32.29999923706055,32.349998474121094,674267.0
+2021-07-01,32.29999923706055,32.54999923706055,32.25,32.400001525878906,545478.0
+2021-07-04,32.349998474121094,32.45000076293945,32.04999923706055,32.099998474121094,639132.0
+2021-07-05,32.04999923706055,32.54999923706055,31.950000762939453,32.0,1139921.0
+2021-07-06,32.0,32.349998474121094,32.0,32.099998474121094,538996.0
+2021-07-07,32.099998474121094,32.099998474121094,31.5,31.75,580637.0
+2021-07-08,31.75,31.75,30.799999237060547,30.950000762939453,1059508.0
+2021-07-11,30.950000762939453,31.0,30.100000381469727,30.350000381469727,1123588.0
+2021-07-12,30.299999237060547,31.0,29.799999237060547,31.0,1038312.0
+2021-07-13,31.100000381469727,31.200000762939453,30.600000381469727,30.600000381469727,444075.0
+2021-07-14,30.799999237060547,31.0,30.549999237060547,30.799999237060547,232236.0
+2021-07-15,30.600000381469727,31.0,30.600000381469727,30.950000762939453,312460.0
+2021-07-25,31.0,31.75,31.0,31.25,910639.0
+2021-07-26,31.299999237060547,31.549999237060547,31.149999618530273,31.5,459952.0
+2021-07-27,31.549999237060547,31.700000762939453,31.200000762939453,31.25,239934.0
+2021-07-28,31.299999237060547,31.649999618530273,31.149999618530273,31.450000762939453,309857.0
+2021-07-29,31.399999618530273,32.0,31.399999618530273,31.649999618530273,1214865.0
+2021-08-01,31.899999618530273,32.0,31.649999618530273,31.649999618530273,503007.0
+2021-08-02,31.850000381469727,31.850000381469727,31.25,31.350000381469727,250828.0
+2021-08-03,31.350000381469727,31.5,31.049999237060547,31.100000381469727,251130.0
+2021-08-04,31.100000381469727,31.200000762939453,30.75,30.799999237060547,213828.0
+2021-08-05,30.799999237060547,30.950000762939453,30.299999237060547,30.950000762939453,249193.0
+2021-08-08,31.0,31.950000762939453,31.0,31.799999237060547,902196.0
+2021-08-09,31.899999618530273,32.29999923706055,31.700000762939453,32.20000076293945,1287974.0
+2021-08-10,32.400001525878906,33.150001525878906,32.349998474121094,32.349998474121094,2757098.0
+2021-08-11,32.5,32.650001525878906,31.649999618530273,31.649999618530273,830388.0
+2021-08-12,31.649999618530273,31.700000762939453,30.350000381469727,31.049999237060547,837028.0
+2021-08-15,31.049999237060547,31.299999237060547,31.0,31.0,332895.0
+2021-08-16,31.200000762939453,31.200000762939453,30.5,30.5,297546.0
+2021-08-17,30.299999237060547,30.899999618530273,30.149999618530273,30.25,409343.0
+2021-08-18,29.899999618530273,30.200000762939453,29.5,29.5,504576.0
+2021-08-19,29.0,29.100000381469727,28.200000762939453,28.850000381469727,785503.0
+2021-08-22,28.899999618530273,29.200000762939453,28.399999618530273,28.75,394497.0
+2021-08-23,28.899999618530273,29.149999618530273,28.700000762939453,28.799999237060547,640975.0
+2021-08-24,28.899999618530273,29.649999618530273,28.5,29.100000381469727,577886.0
+2021-08-25,29.100000381469727,29.299999237060547,28.700000762939453,29.0,296077.0
+2021-08-26,29.0,29.200000762939453,28.899999618530273,29.049999237060547,186843.0
+2021-08-29,29.0,29.399999618530273,29.0,29.399999618530273,355608.0
+2021-08-30,29.450000762939453,31.149999618530273,29.450000762939453,30.950000762939453,1786695.0
+2021-08-31,31.0,31.100000381469727,30.399999618530273,30.600000381469727,785213.0
+2021-09-01,30.75,30.75,30.25,30.399999618530273,362023.0
+2021-09-02,30.399999618530273,30.75,30.399999618530273,30.5,426618.0
+2021-09-05,30.700000762939453,31.0,30.549999237060547,30.649999618530273,723516.0
+2021-09-06,30.649999618530273,30.75,30.399999618530273,30.399999618530273,423768.0
+2021-09-07,30.75,31.0,30.450000762939453,30.5,600452.0
+2021-09-08,30.5,30.600000381469727,30.0,30.299999237060547,482729.0
+2021-09-09,30.75,31.600000381469727,30.75,30.799999237060547,3203494.0
+2021-09-12,31.0,31.700000762939453,30.799999237060547,31.100000381469727,1884882.0
+2021-09-13,31.100000381469727,31.149999618530273,30.700000762939453,30.799999237060547,466238.0
+2021-09-14,31.100000381469727,31.450000762939453,30.799999237060547,31.200000762939453,740931.0
+2021-09-15,31.100000381469727,31.100000381469727,30.700000762939453,30.850000381469727,418009.0
+2021-09-16,30.850000381469727,30.850000381469727,30.600000381469727,30.600000381469727,235861.0
+2021-09-19,30.600000381469727,30.950000762939453,30.299999237060547,30.399999618530273,308694.0
+2021-09-20,30.149999618530273,30.450000762939453,29.950000762939453,29.950000762939453,248580.0
+2021-09-21,29.5,30.700000762939453,29.399999618530273,30.700000762939453,407457.0
+2021-09-22,30.700000762939453,31.25,30.5,30.549999237060547,912510.0
+2021-09-26,30.549999237060547,30.799999237060547,30.200000762939453,30.25,310159.0
+2021-09-27,30.149999618530273,30.149999618530273,29.700000762939453,29.75,356075.0
+2021-09-28,29.600000381469727,29.950000762939453,29.399999618530273,29.450000762939453,254179.0
+2021-09-29,29.450000762939453,29.700000762939453,29.049999237060547,29.649999618530273,277967.0
+2021-09-30,29.700000762939453,29.950000762939453,29.200000762939453,29.799999237060547,293293.0
+2021-10-03,29.899999618530273,30.0,29.700000762939453,29.850000381469727,252264.0
+2021-10-04,29.799999237060547,29.950000762939453,29.5,29.700000762939453,166813.0
+2021-10-05,29.600000381469727,29.850000381469727,29.25,29.299999237060547,237089.0
+2021-10-06,29.299999237060547,29.5,29.0,29.399999618530273,256588.0
+2021-10-07,29.25,29.75,29.049999237060547,29.25,436159.0
+2021-10-10,29.149999618530273,29.149999618530273,27.950000762939453,28.25,339389.0
+2021-10-11,28.25,28.25,28.25,28.25,0.0
+2021-10-12,28.75,28.799999237060547,28.049999237060547,28.25,228247.0
+2021-10-13,28.25,29.200000762939453,28.25,29.100000381469727,393357.0
+2021-10-14,29.399999618530273,29.399999618530273,29.049999237060547,29.100000381469727,199580.0
+2021-10-17,29.200000762939453,29.350000381469727,29.049999237060547,29.299999237060547,168834.0
+2021-10-18,29.049999237060547,29.649999618530273,29.049999237060547,29.350000381469727,460177.0
+2021-10-19,29.299999237060547,29.399999618530273,29.100000381469727,29.100000381469727,145522.0
+2021-10-20,29.049999237060547,29.049999237060547,28.600000381469727,28.600000381469727,171704.0
+2021-10-21,28.549999237060547,28.549999237060547,28.200000762939453,28.399999618530273,142444.0
+2021-10-24,28.5,28.75,28.200000762939453,28.299999237060547,190887.0
+2021-10-25,28.5,28.600000381469727,28.399999618530273,28.450000762939453,125016.0
+2021-10-26,28.600000381469727,29.5,28.600000381469727,29.049999237060547,620620.0
+2021-10-27,29.100000381469727,29.200000762939453,28.299999237060547,28.399999618530273,266376.0
+2021-10-28,28.25,28.549999237060547,28.200000762939453,28.450000762939453,129985.0
+2021-10-31,28.450000762939453,28.450000762939453,28.149999618530273,28.200000762939453,120058.0
+2021-11-01,28.25,28.25,27.700000762939453,27.700000762939453,329974.0
+2021-11-02,27.700000762939453,27.799999237060547,27.200000762939453,27.25,187437.0
+2021-11-03,27.100000381469727,27.100000381469727,26.549999237060547,26.549999237060547,358746.0
+2021-11-04,26.600000381469727,27.450000762939453,26.600000381469727,27.149999618530273,397955.0
+2021-11-07,27.200000762939453,27.600000381469727,27.200000762939453,27.350000381469727,212839.0
+2021-11-08,27.549999237060547,27.75,26.299999237060547,26.350000381469727,342543.0
+2021-11-09,26.350000381469727,26.350000381469727,25.5,25.899999618530273,316922.0
+2021-11-10,25.5,26.0,25.100000381469727,25.299999237060547,289190.0
+2021-11-11,25.299999237060547,25.5,24.940000534057617,25.100000381469727,442787.0
+2021-11-14,25.0,25.25,24.959999084472656,25.049999237060547,294580.0
+2021-11-15,25.0,25.049999237060547,24.31999969482422,24.31999969482422,289320.0
+2021-11-16,24.299999237060547,24.299999237060547,23.6200008392334,23.6200008392334,456016.0
+2021-11-17,23.520000457763672,24.100000381469727,23.5,23.799999237060547,317028.0
+2021-11-18,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2021-11-21,23.399999618530273,23.440000534057617,22.8799991607666,23.200000762939453,263050.0
+2021-11-22,23.200000762939453,23.219999313354492,22.440000534057617,22.440000534057617,259617.0
+2021-11-23,22.200000762939453,22.780000686645508,22.200000762939453,22.639999389648438,349787.0
+2021-11-24,22.65999984741211,23.18000030517578,22.65999984741211,23.079999923706055,302110.0
+2021-11-25,23.139999389648438,24.020000457763672,23.139999389648438,23.459999084472656,329614.0
+2021-11-28,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0
+2021-11-29,22.0,22.899999618530273,21.68000030517578,22.15999984741211,381490.0
+2021-11-30,22.0,23.979999542236328,22.0,23.600000381469727,1029471.0
+2021-12-01,23.600000381469727,23.639999389648438,22.799999237060547,23.280000686645508,587827.0
+2021-12-02,23.360000610351562,24.200000762939453,23.360000610351562,23.520000457763672,774770.0
+2021-12-05,23.899999618530273,24.799999237060547,23.81999969482422,24.68000030517578,662205.0
+2021-12-06,24.899999618530273,25.350000381469727,24.6200008392334,25.0,782222.0
+2021-12-07,25.049999237060547,25.899999618530273,25.049999237060547,25.700000762939453,679153.0
+2021-12-08,26.0,27.100000381469727,26.0,26.149999618530273,906965.0
+2021-12-09,26.049999237060547,26.350000381469727,25.799999237060547,26.0,339930.0
+2021-12-12,25.850000381469727,26.649999618530273,25.850000381469727,26.350000381469727,336018.0
+2021-12-13,26.649999618530273,26.850000381469727,26.350000381469727,26.350000381469727,328709.0
+2021-12-14,26.5,26.75,26.100000381469727,26.350000381469727,279305.0
+2021-12-15,26.200000762939453,26.5,25.950000762939453,26.100000381469727,399264.0
+2021-12-16,25.950000762939453,26.25,25.399999618530273,25.5,478313.0
+2021-12-19,24.940000534057617,25.299999237060547,24.860000610351562,24.8799991607666,485825.0
+2021-12-20,24.600000381469727,25.600000381469727,24.459999084472656,25.049999237060547,972384.0
+2021-12-21,25.149999618530273,25.549999237060547,25.0,25.200000762939453,472123.0
+2021-12-22,25.200000762939453,25.200000762939453,24.700000762939453,24.760000228881836,189388.0
+2021-12-23,24.760000228881836,25.0,24.360000610351562,24.5,141150.0
+2021-12-26,24.34000015258789,24.600000381469727,23.5,23.5,309665.0
+2021-12-27,23.579999923706055,24.0,23.440000534057617,23.920000076293945,356332.0
+2021-12-28,24.100000381469727,24.100000381469727,23.8799991607666,23.899999618530273,159787.0
+2021-12-29,24.0,24.059999465942383,23.459999084472656,23.65999984741211,223410.0
+2021-12-30,23.520000457763672,23.760000228881836,23.459999084472656,23.65999984741211,122098.0
+2022-01-02,23.5,23.700000762939453,23.34000015258789,23.34000015258789,300749.0
+2022-01-03,23.399999618530273,23.440000534057617,22.8799991607666,22.920000076293945,327560.0
+2022-01-04,23.040000915527344,23.5,23.040000915527344,23.200000762939453,299413.0
+2022-01-05,23.399999618530273,23.399999618530273,23.18000030517578,23.399999618530273,255936.0
+2022-01-06,23.3799991607666,24.65999984741211,23.200000762939453,23.959999084472656,974059.0
+2022-01-09,24.100000381469727,24.399999618530273,23.979999542236328,24.31999969482422,368226.0
+2022-01-10,24.3799991607666,24.639999389648438,24.3799991607666,24.540000915527344,408363.0
+2022-01-11,24.579999923706055,24.81999969482422,24.5,24.5,223722.0
+2022-01-12,24.5,24.639999389648438,24.3799991607666,24.540000915527344,159276.0
+2022-01-13,24.540000915527344,24.979999542236328,24.520000457763672,24.579999923706055,392448.0
+2022-01-16,24.760000228881836,24.760000228881836,24.600000381469727,24.600000381469727,198110.0
+2022-01-17,24.700000762939453,25.149999618530273,24.639999389648438,24.899999618530273,400394.0
+2022-01-18,25.049999237060547,25.350000381469727,24.979999542236328,25.149999618530273,484431.0
+2022-01-19,25.149999618530273,25.299999237060547,24.899999618530273,25.049999237060547,293954.0
+2022-01-20,25.049999237060547,25.149999618530273,24.860000610351562,24.860000610351562,130159.0
+2022-01-23,24.860000610351562,24.860000610351562,24.440000534057617,24.559999465942383,117729.0
+2022-01-24,24.5,24.600000381469727,24.299999237060547,24.299999237060547,86235.0
+2022-01-25,24.5,24.639999389648438,24.299999237060547,24.360000610351562,134868.0
+2022-01-26,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0
+2022-01-27,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0
+2022-01-30,24.600000381469727,25.0,24.520000457763672,24.8799991607666,286717.0
+2022-01-31,25.049999237060547,26.200000762939453,25.049999237060547,25.399999618530273,1881572.0
+2022-02-01,25.700000762939453,25.799999237060547,25.350000381469727,25.600000381469727,379730.0
+2022-02-02,25.600000381469727,25.600000381469727,25.200000762939453,25.25,201882.0
+2022-02-03,25.350000381469727,25.350000381469727,25.0,25.0,169374.0
+2022-02-06,25.0,25.100000381469727,24.979999542236328,25.0,88536.0
+2022-02-07,24.979999542236328,25.649999618530273,24.959999084472656,25.5,260645.0
+2022-02-08,25.649999618530273,25.700000762939453,25.100000381469727,25.100000381469727,243031.0
+2022-02-09,25.299999237060547,25.350000381469727,25.049999237060547,25.100000381469727,178148.0
+2022-02-10,25.100000381469727,25.149999618530273,24.979999542236328,24.979999542236328,141101.0
+2022-02-13,24.799999237060547,24.799999237060547,23.600000381469727,23.700000762939453,318526.0
+2022-02-14,23.6200008392334,23.959999084472656,23.5,23.700000762939453,279274.0
+2022-02-15,23.600000381469727,24.239999771118164,23.540000915527344,23.979999542236328,367645.0
+2022-02-16,24.0,24.280000686645508,23.979999542236328,24.18000030517578,181837.0
+2022-02-17,24.200000762939453,24.360000610351562,24.0,24.100000381469727,129921.0
+2022-02-20,23.959999084472656,23.959999084472656,23.15999984741211,23.15999984741211,247929.0
+2022-02-21,23.15999984741211,23.5,23.139999389648438,23.200000762939453,205578.0
+2022-02-23,23.0,23.360000610351562,22.979999542236328,23.299999237060547,108547.0
+2022-02-24,22.5,22.899999618530273,22.280000686645508,22.280000686645508,252797.0
+2022-02-27,22.780000686645508,23.0,22.68000030517578,22.959999084472656,275823.0
+2022-02-28,23.0,23.34000015258789,22.959999084472656,23.15999984741211,225444.0
+2022-03-01,23.219999313354492,23.459999084472656,23.100000381469727,23.100000381469727,168683.0
+2022-03-02,23.1200008392334,23.1200008392334,22.68000030517578,22.68000030517578,171782.0
+2022-03-03,22.719999313354492,22.799999237060547,22.399999618530273,22.5,174347.0
+2022-03-06,22.6200008392334,23.299999237060547,22.600000381469727,22.979999542236328,232454.0
+2022-03-07,23.079999923706055,23.079999923706055,22.68000030517578,22.68000030517578,284257.0
+2022-03-08,22.5,22.799999237060547,22.479999542236328,22.579999923706055,287504.0
+2022-03-09,22.479999542236328,23.399999618530273,22.479999542236328,22.940000534057617,946095.0
+2022-03-10,23.0,23.780000686645508,23.0,23.440000534057617,781734.0
+2022-03-13,23.959999084472656,24.239999771118164,23.5,23.579999923706055,595792.0
+2022-03-14,23.600000381469727,23.600000381469727,23.0,23.059999465942383,256513.0
+2022-03-15,23.0,23.059999465942383,22.5,22.65999984741211,128353.0
+2022-03-16,22.65999984741211,23.0,22.600000381469727,22.600000381469727,162325.0
+2022-03-17,22.6200008392334,22.65999984741211,22.34000015258789,22.3799991607666,233213.0
+2022-03-20,22.31999969482422,22.540000915527344,22.280000686645508,22.280000686645508,209737.0
+2022-03-21,22.360000610351562,22.3799991607666,21.979999542236328,21.979999542236328,185264.0
+2022-03-22,21.979999542236328,21.979999542236328,21.5,21.84000015258789,374569.0
+2022-03-23,21.860000610351562,22.100000381469727,21.65999984741211,22.059999465942383,370768.0
+2022-03-24,22.040000915527344,22.139999389648438,21.84000015258789,21.920000076293945,200101.0
+2022-03-27,21.860000610351562,21.940000534057617,21.760000228881836,21.81999969482422,211189.0
+2022-03-28,21.84000015258789,22.520000457763672,21.84000015258789,22.520000457763672,585459.0
+2022-03-29,22.600000381469727,23.059999465942383,22.579999923706055,23.020000457763672,459718.0
+2022-03-30,23.079999923706055,23.100000381469727,22.68000030517578,22.700000762939453,324966.0
+2022-03-31,22.860000610351562,23.200000762939453,22.5,22.68000030517578,515940.0
+2022-04-03,22.5,22.860000610351562,22.5,22.860000610351562,151854.0
+2022-04-04,22.860000610351562,22.860000610351562,22.860000610351562,22.860000610351562,0.0
+2022-04-05,22.3799991607666,22.68000030517578,22.3799991607666,22.5,301726.0
+2022-04-06,22.399999618530273,23.18000030517578,22.299999237060547,23.079999923706055,1060395.0
+2022-04-07,23.399999618530273,23.899999618530273,23.18000030517578,23.18000030517578,1065476.0
+2022-04-10,23.3799991607666,23.3799991607666,22.700000762939453,22.700000762939453,443523.0
+2022-04-11,22.700000762939453,22.700000762939453,22.520000457763672,22.520000457763672,209889.0
+2022-04-12,22.520000457763672,23.0,21.84000015258789,22.020000457763672,673648.0
+2022-04-13,22.040000915527344,22.040000915527344,21.68000030517578,21.799999237060547,258672.0
+2022-04-14,21.799999237060547,22.0,21.799999237060547,21.8799991607666,260227.0
+2022-04-17,21.8799991607666,22.059999465942383,21.760000228881836,21.860000610351562,418042.0
+2022-04-18,21.959999084472656,21.959999084472656,21.799999237060547,21.899999618530273,214733.0
+2022-04-19,21.899999618530273,21.899999618530273,21.700000762939453,21.700000762939453,171644.0
+2022-04-20,21.799999237060547,21.799999237060547,21.399999618530273,21.399999618530273,165426.0
+2022-04-21,21.3799991607666,21.459999084472656,21.0,21.0,201876.0
+2022-04-24,20.299999237060547,20.719999313354492,20.299999237060547,20.68000030517578,328082.0
+2022-04-25,20.68000030517578,21.0,20.479999542236328,20.6200008392334,267248.0
+2022-04-26,20.700000762939453,21.139999389648438,20.700000762939453,21.0,119007.0
+2022-04-27,21.200000762939453,21.68000030517578,21.0,21.68000030517578,213326.0
+2022-04-28,21.68000030517578,21.68000030517578,21.459999084472656,21.579999923706055,88844.0
+2022-05-08,21.559999465942383,21.65999984741211,21.299999237060547,21.399999618530273,90235.0
+2022-05-09,21.280000686645508,21.899999618530273,21.280000686645508,21.600000381469727,212354.0
+2022-05-10,21.579999923706055,21.600000381469727,21.360000610351562,21.399999618530273,164012.0
+2022-05-11,21.34000015258789,22.899999618530273,21.34000015258789,22.3799991607666,751019.0
+2022-05-12,22.520000457763672,22.8799991607666,21.700000762939453,21.799999237060547,931379.0
+2022-05-15,22.18000030517578,22.81999969482422,22.0,22.100000381469727,503726.0
+2022-05-16,22.399999618530273,22.399999618530273,21.920000076293945,21.920000076293945,247342.0
+2022-05-17,21.65999984741211,22.200000762939453,21.100000381469727,22.020000457763672,227472.0
+2022-05-18,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0
+2022-05-19,21.079999923706055,22.280000686645508,21.0,21.979999542236328,395038.0
+2022-05-22,22.0,23.440000534057617,22.0,23.239999771118164,1108563.0
+2022-05-23,23.260000228881836,24.0,22.84000015258789,23.920000076293945,854732.0
+2022-05-24,23.899999618530273,24.299999237060547,23.1200008392334,23.780000686645508,707478.0
+2022-05-25,23.780000686645508,24.18000030517578,23.700000762939453,23.81999969482422,343046.0
+2022-05-26,23.700000762939453,24.1200008392334,23.700000762939453,24.100000381469727,338165.0
+2022-05-29,24.34000015258789,24.68000030517578,24.100000381469727,24.540000915527344,477908.0
+2022-05-30,24.540000915527344,24.940000534057617,24.399999618530273,24.799999237060547,525581.0
+2022-05-31,24.639999389648438,24.760000228881836,24.059999465942383,24.280000686645508,247639.0
+2022-06-01,24.1200008392334,24.760000228881836,24.1200008392334,24.719999313354492,384897.0
+2022-06-02,24.5,24.579999923706055,24.31999969482422,24.5,97416.0
+2022-06-05,24.559999465942383,25.549999237060547,24.559999465942383,25.299999237060547,940404.0
+2022-06-06,25.399999618530273,25.5,25.049999237060547,25.149999618530273,348896.0
+2022-06-07,25.25,25.350000381469727,24.65999984741211,24.700000762939453,193984.0
+2022-06-08,24.700000762939453,25.149999618530273,24.540000915527344,24.799999237060547,197419.0
+2022-06-09,24.799999237060547,25.0,24.5,24.5,81131.0
+2022-06-12,24.100000381469727,24.100000381469727,23.0,23.059999465942383,234418.0
+2022-06-13,22.639999389648438,22.739999771118164,22.200000762939453,22.219999313354492,199559.0
+2022-06-14,22.200000762939453,22.200000762939453,20.860000610351562,21.700000762939453,295131.0
+2022-06-15,21.940000534057617,22.1200008392334,21.0,21.1200008392334,156583.0
+2022-06-16,21.299999237060547,21.399999618530273,19.479999542236328,20.0,313282.0
+2022-06-19,19.600000381469727,21.959999084472656,19.399999618530273,21.68000030517578,472042.0
+2022-06-20,21.0,22.5,21.0,21.299999237060547,300719.0
+2022-06-21,21.479999542236328,21.979999542236328,20.600000381469727,20.600000381469727,375566.0
+2022-06-22,20.639999389648438,21.479999542236328,20.639999389648438,21.219999313354492,378206.0
+2022-06-23,21.0,21.899999618530273,20.700000762939453,21.700000762939453,273426.0
+2022-06-26,21.979999542236328,23.200000762939453,21.979999542236328,22.18000030517578,1252972.0
+2022-06-27,22.280000686645508,22.280000686645508,21.399999618530273,21.420000076293945,296403.0
+2022-06-28,21.18000030517578,22.0,21.18000030517578,21.520000457763672,240107.0
+2022-06-29,21.299999237060547,22.100000381469727,21.299999237060547,21.479999542236328,298957.0
+2022-06-30,21.700000762939453,21.700000762939453,21.360000610351562,21.360000610351562,131457.0
+2022-07-03,21.040000915527344,21.34000015258789,20.799999237060547,20.81999969482422,317860.0
+2022-07-04,20.760000228881836,21.760000228881836,19.0,19.299999237060547,906736.0
+2022-07-05,19.479999542236328,19.899999618530273,19.479999542236328,19.540000915527344,199341.0
+2022-07-06,19.559999465942383,19.799999237060547,19.459999084472656,19.799999237060547,109428.0
+2022-07-13,19.81999969482422,20.760000228881836,19.700000762939453,19.719999313354492,448418.0
+2022-07-14,19.719999313354492,19.719999313354492,18.020000457763672,19.200000762939453,293231.0
+2022-07-17,19.799999237060547,19.799999237060547,19.139999389648438,19.239999771118164,178475.0
+2022-07-18,19.040000915527344,19.700000762939453,19.040000915527344,19.5,193126.0
+2022-07-19,19.5,20.100000381469727,19.5,19.760000228881836,460218.0
+2022-07-20,19.84000015258789,20.100000381469727,19.559999465942383,19.84000015258789,358267.0
+2022-07-21,19.81999969482422,20.239999771118164,19.700000762939453,19.959999084472656,534267.0
+2022-07-24,19.979999542236328,20.600000381469727,19.979999542236328,20.399999618530273,475684.0
+2022-07-25,20.440000534057617,20.5,20.0,20.059999465942383,299028.0
+2022-07-26,20.100000381469727,20.31999969482422,20.020000457763672,20.020000457763672,154978.0
+2022-07-27,20.040000915527344,20.139999389648438,19.739999771118164,19.739999771118164,149735.0
+2022-07-28,19.84000015258789,20.440000534057617,19.84000015258789,20.440000534057617,474361.0
+2022-07-31,20.68000030517578,20.940000534057617,20.579999923706055,20.700000762939453,483663.0
+2022-08-01,20.799999237060547,21.1200008392334,20.68000030517578,21.059999465942383,745424.0
+2022-08-02,21.0,21.940000534057617,20.719999313354492,21.920000076293945,1176993.0
+2022-08-03,21.68000030517578,21.799999237060547,21.260000228881836,21.459999084472656,410546.0
+2022-08-04,21.559999465942383,22.059999465942383,21.399999618530273,21.68000030517578,629480.0
+2022-08-07,21.700000762939453,22.360000610351562,21.700000762939453,22.219999313354492,437260.0
+2022-08-08,22.260000228881836,22.280000686645508,22.0,22.079999923706055,241880.0
+2022-08-09,21.899999618530273,22.18000030517578,21.799999237060547,22.0,261042.0
+2022-08-10,22.020000457763672,22.260000228881836,22.0,22.1200008392334,274176.0
+2022-08-11,22.260000228881836,22.479999542236328,22.100000381469727,22.100000381469727,364042.0
+2022-08-14,22.1200008392334,22.5,22.0,22.0,608595.0
+2022-08-15,22.079999923706055,22.18000030517578,21.8799991607666,22.079999923706055,243640.0
+2022-08-16,22.079999923706055,22.15999984741211,21.979999542236328,22.0,174901.0
+2022-08-17,22.100000381469727,22.600000381469727,22.059999465942383,22.059999465942383,707129.0
+2022-08-18,22.139999389648438,22.440000534057617,22.0,22.440000534057617,401477.0
+2022-08-21,22.579999923706055,22.959999084472656,22.440000534057617,22.579999923706055,847445.0
+2022-08-22,22.579999923706055,22.579999923706055,21.979999542236328,22.280000686645508,218038.0
+2022-08-23,22.280000686645508,22.420000076293945,21.760000228881836,21.780000686645508,188334.0
+2022-08-24,22.1200008392334,22.1200008392334,21.079999923706055,21.34000015258789,343217.0
+2022-08-25,21.200000762939453,21.700000762939453,21.200000762939453,21.700000762939453,125008.0
+2022-08-28,21.479999542236328,22.299999237060547,21.399999618530273,21.700000762939453,324889.0
+2022-08-29,21.979999542236328,22.34000015258789,21.979999542236328,22.34000015258789,188834.0
+2022-08-30,22.34000015258789,22.600000381469727,22.079999923706055,22.15999984741211,222191.0
+2022-08-31,22.079999923706055,22.18000030517578,21.940000534057617,22.100000381469727,207799.0
+2022-09-01,22.100000381469727,23.100000381469727,22.100000381469727,22.68000030517578,944162.0
+2022-09-04,22.979999542236328,24.399999618530273,22.719999313354492,23.399999618530273,1236770.0
+2022-09-05,23.719999313354492,23.920000076293945,23.399999618530273,23.600000381469727,282557.0
+2022-09-06,23.600000381469727,23.979999542236328,23.219999313354492,23.5,504711.0
+2022-09-07,23.139999389648438,23.799999237060547,23.100000381469727,23.5,347544.0
+2022-09-08,23.68000030517578,23.799999237060547,23.459999084472656,23.65999984741211,284197.0
+2022-09-11,23.799999237060547,24.719999313354492,23.799999237060547,24.139999389648438,1006151.0
+2022-09-12,24.139999389648438,24.299999237060547,23.979999542236328,24.219999313354492,332537.0
+2022-09-13,24.219999313354492,24.399999618530273,23.959999084472656,24.0,333311.0
+2022-09-14,23.5,24.079999923706055,23.31999969482422,24.0,246233.0
+2022-09-15,24.219999313354492,24.280000686645508,23.65999984741211,23.799999237060547,280477.0
+2022-09-18,23.780000686645508,25.0,23.5,24.299999237060547,1039860.0
+2022-09-19,24.399999618530273,24.399999618530273,23.84000015258789,23.899999618530273,312052.0
+2022-09-20,23.920000076293945,25.0,23.920000076293945,24.799999237060547,654944.0
+2022-09-21,24.6200008392334,25.100000381469727,24.0,24.0,461526.0
+2022-09-25,23.84000015258789,24.200000762939453,23.5,23.799999237060547,495850.0
+2022-09-26,23.540000915527344,24.15999984741211,23.540000915527344,23.860000610351562,197849.0
+2022-09-27,24.0,24.200000762939453,23.68000030517578,24.0,318408.0
+2022-09-28,24.15999984741211,24.5,24.0,24.139999389648438,289916.0
+2022-09-29,24.15999984741211,24.299999237060547,24.0,24.0,162125.0
+2022-10-02,24.200000762939453,24.639999389648438,24.100000381469727,24.399999618530273,354945.0
+2022-10-03,24.5,24.700000762939453,24.260000228881836,24.299999237060547,655304.0
+2022-10-04,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2022-10-05,24.020000457763672,24.200000762939453,23.84000015258789,23.860000610351562,263982.0
+2022-10-06,23.860000610351562,24.0,23.81999969482422,23.81999969482422,126360.0
+2022-10-09,23.399999618530273,23.940000534057617,23.200000762939453,23.219999313354492,184259.0
+2022-10-10,23.200000762939453,23.399999618530273,22.600000381469727,22.860000610351562,185117.0
+2022-10-11,22.440000534057617,23.260000228881836,22.440000534057617,23.0,110495.0
+2022-10-12,23.15999984741211,23.239999771118164,22.780000686645508,22.780000686645508,115731.0
+2022-10-13,22.780000686645508,22.799999237060547,22.5,22.579999923706055,81080.0
+2022-10-16,22.579999923706055,22.700000762939453,22.200000762939453,22.200000762939453,96312.0
+2022-10-17,22.219999313354492,22.239999771118164,22.0,22.040000915527344,115282.0
+2022-10-18,22.239999771118164,22.239999771118164,22.040000915527344,22.100000381469727,186877.0
+2022-10-19,22.219999313354492,24.299999237060547,22.18000030517578,23.200000762939453,3892142.0
+2022-10-20,23.299999237060547,23.299999237060547,22.799999237060547,22.799999237060547,574194.0
+2022-10-23,22.84000015258789,23.200000762939453,22.84000015258789,22.899999618530273,449760.0
+2022-10-24,23.0,23.440000534057617,22.81999969482422,23.0,551389.0
+2022-10-25,23.100000381469727,23.700000762939453,22.959999084472656,23.059999465942383,764720.0
+2022-10-26,23.299999237060547,23.420000076293945,23.0,23.399999618530273,499261.0
+2022-10-27,23.399999618530273,23.639999389648438,22.81999969482422,23.139999389648438,431652.0
+2022-10-30,22.979999542236328,23.100000381469727,22.0,22.0,331678.0
+2022-10-31,22.0,22.0,22.0,22.0,0.0
+2022-11-01,22.5,22.700000762939453,21.979999542236328,22.0,520998.0
+2022-11-02,21.81999969482422,21.8799991607666,21.15999984741211,21.639999389648438,241487.0
+2022-11-03,21.760000228881836,21.84000015258789,21.399999618530273,21.68000030517578,162256.0
+2022-11-06,22.0,22.040000915527344,21.5,21.719999313354492,110525.0
+2022-11-07,22.079999923706055,22.079999923706055,21.700000762939453,21.799999237060547,191565.0
+2022-11-08,21.979999542236328,22.459999084472656,21.639999389648438,22.399999618530273,264952.0
+2022-11-09,22.5,23.200000762939453,22.5,22.899999618530273,784051.0
+2022-11-10,22.860000610351562,22.860000610351562,21.5,21.600000381469727,452271.0
+2022-11-13,21.799999237060547,21.940000534057617,21.700000762939453,21.700000762939453,181231.0
+2022-11-14,21.600000381469727,22.100000381469727,21.600000381469727,21.799999237060547,182691.0
+2022-11-15,21.860000610351562,21.940000534057617,21.65999984741211,21.719999313354492,117341.0
+2022-11-16,21.700000762939453,21.760000228881836,21.5,21.65999984741211,124414.0
+2022-11-17,21.65999984741211,22.100000381469727,21.65999984741211,21.899999618530273,151863.0
+2022-11-20,21.860000610351562,22.0,21.600000381469727,21.6200008392334,124219.0
+2022-11-21,21.540000915527344,21.540000915527344,21.0,21.059999465942383,145628.0
+2022-11-22,21.280000686645508,21.5,21.040000915527344,21.059999465942383,103164.0
+2022-11-24,21.0,21.0,20.0,20.020000457763672,93717.0
+2022-11-27,20.0,20.0,19.239999771118164,19.399999618530273,66760.0
+2022-11-28,19.200000762939453,19.700000762939453,19.100000381469727,19.520000457763672,280324.0
+2022-11-29,19.700000762939453,20.479999542236328,19.700000762939453,19.899999618530273,244315.0
+2022-11-30,20.0,20.0,19.520000457763672,19.780000686645508,191358.0
+2022-12-01,19.84000015258789,19.899999618530273,19.700000762939453,19.760000228881836,135035.0
+2022-12-04,19.780000686645508,19.780000686645508,19.0,19.0,190139.0
+2022-12-05,19.0,19.0,18.700000762939453,18.700000762939453,156658.0
+2022-12-06,18.700000762939453,18.899999618530273,18.100000381469727,18.700000762939453,144072.0
+2022-12-07,19.0,19.360000610351562,18.65999984741211,18.65999984741211,242709.0
+2022-12-08,18.799999237060547,18.899999618530273,18.260000228881836,18.260000228881836,165593.0
+2022-12-11,18.299999237060547,18.440000534057617,17.079999923706055,17.079999923706055,158407.0
+2022-12-12,16.520000457763672,16.600000381469727,15.380000114440918,15.520000457763672,2115976.0
+2022-12-13,15.960000038146973,16.18000030517578,15.779999732971191,16.0,529118.0
+2022-12-14,16.139999389648438,16.899999618530273,16.0,16.299999237060547,532417.0
+2022-12-15,16.200000762939453,16.799999237060547,16.18000030517578,16.799999237060547,233162.0
+2022-12-18,16.600000381469727,16.899999618530273,16.5,16.639999389648438,230578.0
+2022-12-19,16.68000030517578,16.719999313354492,16.299999237060547,16.31999969482422,262918.0
+2022-12-20,16.100000381469727,16.399999618530273,16.079999923706055,16.360000610351562,148374.0
+2022-12-21,16.360000610351562,17.799999237060547,16.360000610351562,17.200000762939453,505903.0
+2022-12-22,17.34000015258789,18.399999618530273,17.1200008392334,17.799999237060547,582785.0
+2022-12-25,17.81999969482422,18.239999771118164,17.65999984741211,18.0,290420.0
+2022-12-26,17.940000534057617,19.020000457763672,17.559999465942383,18.979999542236328,405180.0
+2022-12-27,18.34000015258789,19.399999618530273,18.34000015258789,18.860000610351562,586908.0
+2022-12-28,18.700000762939453,19.200000762939453,18.700000762939453,18.979999542236328,430548.0
+2022-12-29,19.0,19.100000381469727,18.760000228881836,18.799999237060547,152185.0
+2023-01-01,18.799999237060547,19.0,18.739999771118164,18.81999969482422,80241.0
+2023-01-02,18.8799991607666,19.68000030517578,18.860000610351562,19.479999542236328,419741.0
+2023-01-03,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0
+2023-01-04,19.399999618530273,19.65999984741211,19.399999618530273,19.5,244564.0
+2023-01-05,19.399999618530273,20.100000381469727,19.299999237060547,20.100000381469727,351266.0
+2023-01-08,20.200000762939453,21.420000076293945,20.200000762939453,20.84000015258789,426697.0
+2023-01-09,20.799999237060547,21.18000030517578,20.739999771118164,20.8799991607666,117410.0
+2023-01-10,20.8799991607666,21.15999984741211,20.8799991607666,20.8799991607666,145345.0
+2023-01-11,20.940000534057617,21.1200008392334,20.940000534057617,21.059999465942383,79608.0
+2023-01-12,21.0,21.15999984741211,20.8799991607666,20.959999084472656,136086.0
+2023-01-15,20.959999084472656,20.959999084472656,20.959999084472656,20.959999084472656,0.0
+2023-01-16,20.940000534057617,21.219999313354492,20.940000534057617,21.059999465942383,124108.0
+2023-01-17,21.059999465942383,21.899999618530273,20.959999084472656,21.600000381469727,415269.0
+2023-01-18,21.059999465942383,21.899999618530273,20.959999084472656,21.600000381469727,415269.0
+2023-01-19,21.780000686645508,22.700000762939453,21.780000686645508,22.579999923706055,722706.0
+2023-01-22,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0
+2023-01-23,23.260000228881836,23.399999618530273,23.059999465942383,23.15999984741211,263848.0
+2023-01-24,23.0,23.719999313354492,22.799999237060547,23.479999542236328,518964.0
+2023-01-25,23.5,23.5,23.139999389648438,23.18000030517578,552544.0
+2023-01-26,23.219999313354492,23.299999237060547,22.959999084472656,23.079999923706055,257325.0
+2023-01-29,22.959999084472656,23.260000228881836,22.959999084472656,23.15999984741211,218487.0
+2023-01-30,23.15999984741211,23.559999465942383,23.079999923706055,23.260000228881836,560184.0
+2023-01-31,23.299999237060547,23.979999542236328,23.299999237060547,23.799999237060547,509619.0
+2023-02-01,24.0,24.0,23.68000030517578,24.0,286773.0
+2023-02-02,24.040000915527344,24.34000015258789,23.84000015258789,24.020000457763672,565231.0
+2023-02-05,23.8799991607666,24.079999923706055,23.84000015258789,24.0,231465.0
+2023-02-06,23.84000015258789,24.18000030517578,23.84000015258789,24.1200008392334,280158.0
+2023-02-07,24.200000762939453,25.0,24.1200008392334,24.799999237060547,781724.0
+2023-02-08,24.84000015258789,25.899999618530273,24.440000534057617,24.979999542236328,1488648.0
+2023-02-09,25.0,25.299999237060547,24.8799991607666,25.299999237060547,492665.0
+2023-02-12,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2023-02-13,27.0,28.200000762939453,26.200000762939453,28.0,1329912.0
+2023-02-14,28.0,28.299999237060547,27.399999618530273,28.049999237060547,933998.0
+2023-02-15,28.0,28.0,26.149999618530273,26.149999618530273,964281.0
+2023-02-16,26.0,26.549999237060547,25.350000381469727,25.850000381469727,993845.0
+2023-02-19,25.850000381469727,26.5,24.799999237060547,24.799999237060547,769825.0
+2023-02-20,24.799999237060547,25.100000381469727,23.360000610351562,23.399999618530273,1412634.0
+2023-02-21,23.559999465942383,23.780000686645508,22.899999618530273,23.280000686645508,833366.0
+2023-02-23,23.0,24.0,23.0,23.68000030517578,503384.0
+2023-02-26,23.780000686645508,24.420000076293945,22.739999771118164,22.739999771118164,1101377.0
+2023-02-27,22.979999542236328,23.219999313354492,22.600000381469727,22.799999237060547,503204.0
+2023-02-28,22.899999618530273,22.899999618530273,22.280000686645508,22.5,580078.0
+2023-03-01,22.5,24.1200008392334,22.360000610351562,23.700000762939453,955.0
+2023-03-02,23.899999618530273,24.260000228881836,23.100000381469727,23.1200008392334,2338.0
+2023-03-05,23.200000762939453,23.799999237060547,23.1200008392334,23.3799991607666,2226.0
+2023-03-06,23.3799991607666,23.3799991607666,23.3799991607666,23.3799991607666,0.0
+2023-03-07,23.3799991607666,23.3799991607666,23.3799991607666,23.3799991607666,0.0
+2023-03-08,22.860000610351562,23.34000015258789,22.600000381469727,23.040000915527344,931.0
+2023-03-09,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
+2023-03-12,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
+2023-03-13,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
+2023-03-14,23.899999618530273,24.34000015258789,23.899999618530273,24.100000381469727,2120.0
+2023-03-15,24.479999542236328,24.760000228881836,23.399999618530273,23.479999542236328,1000.0
+2023-03-16,23.479999542236328,23.760000228881836,23.0,23.020000457763672,1198.0
+2023-03-19,23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0.0
+2023-03-20,22.700000762939453,22.700000762939453,22.260000228881836,22.5,1073.0
+2023-03-21,22.3799991607666,23.799999237060547,22.3799991607666,23.559999465942383,2000.0
+2023-03-22,23.700000762939453,24.200000762939453,23.0,23.079999923706055,1131.0
+2023-03-23,23.040000915527344,23.059999465942383,22.600000381469727,23.059999465942383,896.0
+2023-03-26,23.059999465942383,23.059999465942383,23.059999465942383,23.059999465942383,0.0
+2023-03-27,23.059999465942383,23.059999465942383,23.059999465942383,23.059999465942383,0.0
+2023-03-28,23.059999465942383,23.059999465942383,23.059999465942383,23.059999465942383,0.0
+2023-03-29,26.0,27.450000762939453,25.850000381469727,26.75,6279.0
+2023-03-30,27.299999237060547,27.399999618530273,25.899999618530273,26.0,2400.0
+2023-04-02,26.0,26.0,26.0,26.0,0.0
+2023-04-03,27.0,27.0,26.149999618530273,26.299999237060547,736.0
+2023-04-04,26.450000762939453,26.649999618530273,25.950000762939453,26.299999237060547,2950.0
+2023-04-05,26.549999237060547,26.899999618530273,25.850000381469727,25.899999618530273,740.0
+2023-04-06,25.899999618530273,26.0,24.799999237060547,24.899999618530273,2463.0
+2023-04-09,25.450000762939453,25.549999237060547,25.149999618530273,25.350000381469727,2000.0
+2023-04-10,25.399999618530273,25.850000381469727,25.350000381469727,25.75,622.0
+2023-04-11,25.700000762939453,26.549999237060547,25.700000762939453,25.950000762939453,865.0
+2023-04-12,26.25,26.399999618530273,25.799999237060547,25.899999618530273,711.0
+2023-04-13,26.100000381469727,26.100000381469727,25.649999618530273,25.799999237060547,937.0
+2023-04-16,25.899999618530273,25.899999618530273,25.600000381469727,25.75,856.0
+2023-04-17,25.799999237060547,26.049999237060547,25.549999237060547,25.700000762939453,4834.0
+2023-04-25,25.799999237060547,26.049999237060547,25.799999237060547,25.850000381469727,968.0
+2023-04-26,25.899999618530273,26.450000762939453,25.850000381469727,26.399999618530273,711.0
+2023-04-27,26.600000381469727,28.200000762939453,26.600000381469727,27.299999237060547,1791.0
+2023-04-30,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2023-05-01,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2023-05-02,27.200000762939453,27.399999618530273,26.75,26.899999618530273,5608.0
+2023-05-03,26.799999237060547,26.799999237060547,26.200000762939453,26.649999618530273,791.0
+2023-05-04,26.700000762939453,27.350000381469727,26.700000762939453,27.149999618530273,3735.0
+2023-05-07,27.299999237060547,27.350000381469727,26.700000762939453,26.75,1388.0
+2023-05-08,26.799999237060547,27.299999237060547,26.5,27.0,1070.0
+2023-05-09,27.25,27.25,26.149999618530273,26.149999618530273,990.0
+2023-05-10,26.149999618530273,26.200000762939453,24.3799991607666,26.049999237060547,606.0
+2023-05-11,26.100000381469727,26.649999618530273,26.049999237060547,26.450000762939453,1000.0
+2023-05-14,26.450000762939453,26.5,25.950000762939453,25.950000762939453,9063.0
+2023-05-15,26.0,26.25,25.700000762939453,25.950000762939453,1099.0
+2023-05-16,25.850000381469727,26.100000381469727,25.25,25.5,1000.0
+2023-05-17,25.600000381469727,25.75,25.25,25.399999618530273,648.0
+2023-05-18,25.399999618530273,25.899999618530273,25.350000381469727,25.75,2716.0
+2023-05-21,25.549999237060547,25.75,25.200000762939453,25.299999237060547,850.0
+2023-05-22,25.200000762939453,25.799999237060547,25.149999618530273,25.399999618530273,795.0
+2023-05-23,25.600000381469727,26.100000381469727,25.299999237060547,25.5,1115.0
+2023-05-24,25.600000381469727,25.700000762939453,25.25,25.299999237060547,1054.0
+2023-05-25,25.350000381469727,25.5,24.799999237060547,24.979999542236328,1000.0
+2023-05-28,24.860000610351562,25.0,24.420000076293945,24.739999771118164,1979.0
+2023-05-29,24.940000534057617,24.940000534057617,24.700000762939453,24.719999313354492,1000.0
+2023-05-30,24.780000686645508,25.799999237060547,24.540000915527344,25.700000762939453,736.0
+2023-05-31,25.799999237060547,25.799999237060547,25.049999237060547,25.049999237060547,1540.0
+2023-06-01,25.25,26.25,25.25,25.399999618530273,1366.0
+2023-06-04,25.75,25.899999618530273,25.399999618530273,25.799999237060547,1000.0
+2023-06-05,26.0,26.049999237060547,25.5,25.549999237060547,660.0
+2023-06-06,25.549999237060547,25.75,25.399999618530273,25.549999237060547,1500.0
+2023-06-07,25.450000762939453,25.75,25.399999618530273,25.549999237060547,595.0
+2023-06-08,25.25,26.25,25.25,25.399999618530273,2443.0
+2023-06-11,25.450000762939453,25.700000762939453,25.299999237060547,25.600000381469727,598.0
+2023-06-12,25.600000381469727,25.850000381469727,25.450000762939453,25.600000381469727,637.0
+2023-06-13,25.549999237060547,25.649999618530273,25.299999237060547,25.450000762939453,2500.0
+2023-06-14,25.299999237060547,25.549999237060547,25.149999618530273,25.450000762939453,1171.0
+2023-06-15,25.450000762939453,25.799999237060547,25.399999618530273,25.450000762939453,1000.0
+2023-06-18,25.450000762939453,25.700000762939453,25.200000762939453,25.350000381469727,7926.0
+2023-06-19,25.549999237060547,25.549999237060547,24.719999313354492,24.739999771118164,430954.0
+2023-06-20,24.600000381469727,24.899999618530273,24.5,24.700000762939453,240665.0
+2023-06-21,24.700000762939453,25.200000762939453,24.600000381469727,24.979999542236328,202562.0
+2023-06-22,25.200000762939453,25.200000762939453,24.899999618530273,24.959999084472656,165561.0
+2023-07-02,25.200000762939453,25.200000762939453,24.719999313354492,24.780000686645508,177603.0
+2023-07-03,24.780000686645508,24.799999237060547,24.260000228881836,24.31999969482422,388271.0
+2023-07-04,24.31999969482422,24.31999969482422,23.760000228881836,23.920000076293945,682684.0
+2023-07-05,23.84000015258789,24.219999313354492,23.84000015258789,23.959999084472656,553706.0
+2023-07-06,23.959999084472656,24.200000762939453,23.81999969482422,23.860000610351562,470390.0
+2023-07-09,23.8799991607666,24.100000381469727,23.719999313354492,24.100000381469727,643512.0
+2023-07-10,24.200000762939453,24.219999313354492,23.520000457763672,23.520000457763672,669683.0
+2023-07-11,23.520000457763672,23.68000030517578,23.239999771118164,23.280000686645508,543403.0
+2023-07-12,23.299999237060547,23.479999542236328,23.100000381469727,23.34000015258789,331095.0
+2023-07-13,23.440000534057617,23.799999237060547,23.440000534057617,23.65999984741211,561273.0
+2023-07-16,23.760000228881836,23.8799991607666,23.3799991607666,23.479999542236328,367444.0
+2023-07-17,23.360000610351562,23.700000762939453,23.200000762939453,23.440000534057617,490832.0
+2023-07-18,23.399999618530273,23.6200008392334,23.0,23.100000381469727,533806.0
+2023-07-19,23.100000381469727,23.579999923706055,23.100000381469727,23.239999771118164,295407.0
+2023-07-20,23.280000686645508,23.299999237060547,22.799999237060547,22.8799991607666,292432.0
+2023-07-23,22.799999237060547,23.040000915527344,22.600000381469727,22.700000762939453,337810.0
+2023-07-24,22.920000076293945,22.920000076293945,22.65999984741211,22.8799991607666,154495.0
+2023-07-25,22.700000762939453,22.959999084472656,22.459999084472656,22.5,280525.0
+2023-07-26,22.399999618530273,22.84000015258789,22.399999618530273,22.780000686645508,193621.0
+2023-07-27,22.860000610351562,23.100000381469727,22.520000457763672,22.520000457763672,302795.0
+2023-07-30,22.520000457763672,22.760000228881836,22.31999969482422,22.3799991607666,185303.0
+2023-07-31,22.399999618530273,22.899999618530273,22.260000228881836,22.84000015258789,346123.0
+2023-08-01,22.899999618530273,22.979999542236328,22.5,22.540000915527344,289483.0
+2023-08-02,22.520000457763672,22.68000030517578,22.3799991607666,22.459999084472656,180285.0
+2023-08-03,22.399999618530273,22.5,22.3799991607666,22.440000534057617,138526.0
+2023-08-06,22.440000534057617,22.600000381469727,21.0,21.559999465942383,314732.0
+2023-08-07,21.520000457763672,21.719999313354492,20.860000610351562,21.260000228881836,370806.0
+2023-08-08,21.260000228881836,21.540000915527344,20.739999771118164,20.860000610351562,182648.0
+2023-08-09,20.520000457763672,21.1200008392334,20.399999618530273,21.1200008392334,332614.0
+2023-08-10,21.200000762939453,21.299999237060547,20.940000534057617,21.1200008392334,175622.0
+2023-08-13,21.1200008392334,21.34000015258789,21.1200008392334,21.200000762939453,135699.0
+2023-08-14,21.420000076293945,21.899999618530273,21.3799991607666,21.479999542236328,389165.0
+2023-08-15,21.579999923706055,21.579999923706055,21.15999984741211,21.15999984741211,155703.0
+2023-08-16,21.100000381469727,21.31999969482422,20.8799991607666,21.040000915527344,162953.0
+2023-08-17,21.020000457763672,21.200000762939453,20.940000534057617,21.100000381469727,120018.0
+2023-08-20,21.0,21.18000030517578,20.68000030517578,20.700000762939453,158823.0
+2023-08-21,20.700000762939453,20.700000762939453,19.780000686645508,19.8799991607666,414318.0
+2023-08-22,19.81999969482422,20.559999465942383,19.540000915527344,20.15999984741211,481077.0
+2023-08-23,20.399999618530273,20.420000076293945,20.0,20.15999984741211,178591.0
+2023-08-24,20.15999984741211,20.520000457763672,20.139999389648438,20.459999084472656,195564.0
+2023-08-27,20.399999618530273,20.5,20.34000015258789,20.399999618530273,106470.0
+2023-08-28,20.479999542236328,20.65999984741211,20.299999237060547,20.399999618530273,216347.0
+2023-08-29,20.399999618530273,20.520000457763672,19.979999542236328,20.079999923706055,153343.0
+2023-08-30,20.040000915527344,20.260000228881836,20.040000915527344,20.100000381469727,85931.0
+2023-08-31,20.1200008392334,20.479999542236328,20.100000381469727,20.3799991607666,177660.0
+2023-09-03,20.360000610351562,21.31999969482422,20.200000762939453,21.100000381469727,900450.0
+2023-09-04,21.079999923706055,21.18000030517578,20.34000015258789,20.360000610351562,521454.0
+2023-09-05,20.360000610351562,20.399999618530273,19.899999618530273,20.020000457763672,334825.0
+2023-09-06,20.020000457763672,20.219999313354492,19.68000030517578,19.8799991607666,226400.0
+2023-09-07,20.0,20.360000610351562,19.799999237060547,20.0,421685.0
+2023-09-10,20.0,20.0,20.0,20.0,0.0
+2023-09-11,19.959999084472656,20.579999923706055,19.940000534057617,20.459999084472656,588868.0
+2023-09-12,20.520000457763672,20.959999084472656,20.5,20.5,489823.0
+2023-09-13,20.5,20.799999237060547,20.299999237060547,20.3799991607666,286148.0
+2023-09-14,20.299999237060547,20.65999984741211,20.0,20.0,494452.0
+2023-09-17,20.0,20.0,20.0,20.0,0.0
+2023-09-18,19.520000457763672,19.899999618530273,18.8799991607666,18.920000076293945,651050.0
+2023-09-19,18.920000076293945,19.18000030517578,18.8799991607666,18.959999084472656,285941.0
+2023-09-20,19.020000457763672,19.260000228881836,19.0,19.18000030517578,197303.0
+2023-09-21,19.18000030517578,19.399999618530273,18.959999084472656,19.0,229119.0
+2023-09-25,19.040000915527344,19.100000381469727,18.34000015258789,18.440000534057617,378506.0
+2023-09-26,18.420000076293945,18.65999984741211,18.15999984741211,18.559999465942383,211969.0
+2023-09-27,18.559999465942383,18.799999237060547,18.5,18.65999984741211,189175.0
+2023-09-28,18.65999984741211,18.8799991607666,18.65999984741211,18.81999969482422,138369.0
+2023-10-01,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-10-02,18.559999465942383,18.68000030517578,18.1200008392334,18.1200008392334,192462.0
+2023-10-03,18.139999389648438,18.280000686645508,17.799999237060547,17.940000534057617,481683.0
+2023-10-04,17.899999618530273,17.940000534057617,17.5,17.6200008392334,171877.0
+2023-10-05,17.600000381469727,17.719999313354492,17.479999542236328,17.600000381469727,176803.0
+2023-10-08,17.540000915527344,17.600000381469727,16.760000228881836,16.799999237060547,245418.0
+2023-10-09,16.81999969482422,17.1200008392334,16.799999237060547,16.920000076293945,493069.0
+2023-10-10,17.0,17.100000381469727,16.31999969482422,16.34000015258789,463590.0
+2023-10-11,16.360000610351562,16.399999618530273,15.899999618530273,15.899999618530273,449554.0
+2023-10-12,15.800000190734863,16.3799991607666,15.720000267028809,16.239999771118164,224055.0
+2023-10-15,16.239999771118164,16.360000610351562,16.0,16.020000457763672,184061.0
+2023-10-16,16.100000381469727,16.260000228881836,16.0,16.219999313354492,135514.0
+2023-10-17,16.260000228881836,16.8799991607666,16.260000228881836,16.760000228881836,458975.0
+2023-10-18,16.739999771118164,16.760000228881836,16.139999389648438,16.239999771118164,221197.0
+2023-10-19,16.200000762939453,16.899999618530273,16.100000381469727,16.5,467379.0
+2023-10-22,16.700000762939453,16.700000762939453,15.899999618530273,16.0,576367.0
+2023-10-23,16.0,16.239999771118164,15.15999984741211,15.199999809265137,522252.0
+2023-10-24,15.180000305175781,15.359999656677246,14.600000381469727,14.880000114440918,360878.0
+2023-10-25,14.899999618530273,15.479999542236328,14.899999618530273,15.479999542236328,404534.0
+2023-10-26,15.380000114440918,15.479999542236328,15.180000305175781,15.239999771118164,183978.0
+2023-10-29,15.100000381469727,15.359999656677246,15.0,15.239999771118164,233808.0
+2023-10-30,15.239999771118164,15.460000038146973,15.239999771118164,15.380000114440918,211380.0
+2023-10-31,15.4399995803833,15.680000305175781,15.300000190734863,15.5,182208.0
+2023-11-01,15.5,15.819999694824219,15.319999694824219,15.739999771118164,195536.0
+2023-11-02,15.779999732971191,15.920000076293945,15.640000343322754,15.65999984741211,197152.0
+2023-11-05,15.680000305175781,16.5,15.65999984741211,16.5,385729.0
+2023-11-06,16.239999771118164,16.459999084472656,16.1200008392334,16.399999618530273,208806.0
+2023-11-07,16.399999618530273,16.780000686645508,16.040000915527344,16.760000228881836,173791.0
+2023-11-08,16.739999771118164,17.0,16.440000534057617,17.0,471040.0
+2023-11-09,16.799999237060547,17.15999984741211,16.6200008392334,17.0,459873.0
+2023-11-12,16.979999542236328,17.540000915527344,16.81999969482422,17.540000915527344,371879.0
+2023-11-13,17.540000915527344,18.3799991607666,17.399999618530273,18.3799991607666,572451.0
+2023-11-14,18.3799991607666,19.0,17.719999313354492,17.899999618530273,551473.0
+2023-11-15,18.100000381469727,18.399999618530273,17.899999618530273,18.399999618530273,248971.0
+2023-11-16,18.479999542236328,18.479999542236328,18.079999923706055,18.459999084472656,398876.0
+2023-11-19,18.459999084472656,19.0,18.34000015258789,19.0,253787.0
+2023-11-20,19.18000030517578,19.18000030517578,18.780000686645508,18.899999618530273,258969.0
+2023-11-21,18.780000686645508,19.100000381469727,18.700000762939453,18.719999313354492,112610.0
+2023-11-22,18.6200008392334,18.65999984741211,18.479999542236328,18.520000457763672,91608.0
+2023-11-23,18.6200008392334,18.65999984741211,18.479999542236328,18.520000457763672,91608.0
+2023-11-26,18.459999084472656,18.780000686645508,18.459999084472656,18.68000030517578,73455.0
+2023-11-27,18.520000457763672,19.0,18.520000457763672,18.8799991607666,275455.0
+2023-11-28,19.0,19.0,18.459999084472656,18.459999084472656,253755.0
+2023-11-29,18.65999984741211,18.68000030517578,18.31999969482422,18.420000076293945,174704.0
+2023-11-30,18.479999542236328,18.479999542236328,18.040000915527344,18.200000762939453,237297.0
+2023-12-03,18.18000030517578,18.360000610351562,18.18000030517578,18.219999313354492,118685.0
+2023-12-04,18.219999313354492,18.399999618530273,18.15999984741211,18.239999771118164,105572.0
+2023-12-05,18.200000762939453,18.299999237060547,18.040000915527344,18.100000381469727,195813.0
+2023-12-06,18.18000030517578,18.5,18.059999465942383,18.479999542236328,468908.0
+2023-12-07,18.5,18.5,18.100000381469727,18.18000030517578,371592.0
+2023-12-10,18.18000030517578,18.420000076293945,18.0,18.18000030517578,147120.0
+2023-12-11,18.239999771118164,18.579999923706055,18.079999923706055,18.200000762939453,341850.0
+2023-12-12,18.200000762939453,18.520000457763672,18.1200008392334,18.200000762939453,1329468.0
+2023-12-13,18.219999313354492,18.420000076293945,17.959999084472656,18.0,572977.0
+2023-12-14,18.0,18.200000762939453,18.0,18.040000915527344,271170.0
+2023-12-17,18.040000915527344,18.100000381469727,17.81999969482422,18.020000457763672,252806.0
+2023-12-18,18.0,18.100000381469727,17.799999237060547,17.8799991607666,338047.0
+2023-12-19,17.8799991607666,18.020000457763672,17.81999969482422,17.979999542236328,249850.0
+2023-12-20,18.200000762939453,18.420000076293945,17.920000076293945,17.920000076293945,1227326.0
+2023-12-21,17.899999618530273,17.899999618530273,17.540000915527344,17.579999923706055,362088.0
+2023-12-24,17.479999542236328,17.68000030517578,17.440000534057617,17.600000381469727,195080.0
+2023-12-25,17.639999389648438,17.860000610351562,17.540000915527344,17.739999771118164,217385.0
+2023-12-26,17.780000686645508,17.860000610351562,17.6200008392334,17.760000228881836,231413.0
+2023-12-27,17.760000228881836,17.799999237060547,17.700000762939453,17.780000686645508,255630.0
+2023-12-28,17.780000686645508,17.979999542236328,17.700000762939453,17.959999084472656,356910.0
+2023-12-31,17.959999084472656,18.139999389648438,17.959999084472656,18.0,406253.0
+2024-01-01,18.0,18.299999237060547,17.920000076293945,18.1200008392334,585636.0
+2024-01-02,18.200000762939453,18.68000030517578,18.15999984741211,18.65999984741211,1298879.0
+2024-01-03,18.68000030517578,19.420000076293945,18.459999084472656,18.459999084472656,1959388.0
+2024-01-04,18.420000076293945,18.8799991607666,18.280000686645508,18.700000762939453,447665.0
+2024-01-07,18.899999618530273,19.059999465942383,18.440000534057617,18.559999465942383,503991.0
+2024-01-08,18.6200008392334,18.899999618530273,18.0,18.31999969482422,370009.0
+2024-01-09,18.399999618530273,18.479999542236328,18.0,18.100000381469727,302049.0
+2024-01-10,18.18000030517578,18.479999542236328,18.1200008392334,18.200000762939453,253187.0
+2024-01-11,18.200000762939453,18.479999542236328,18.1200008392334,18.1200008392334,252426.0
+2024-01-14,18.100000381469727,18.239999771118164,17.959999084472656,18.0,198132.0
+2024-01-15,18.0,18.219999313354492,17.979999542236328,18.059999465942383,215510.0
+2024-01-16,17.899999618530273,18.280000686645508,17.899999618530273,18.020000457763672,279814.0
+2024-01-17,18.1200008392334,18.15999984741211,17.459999084472656,17.5,466979.0
+2024-01-18,17.34000015258789,17.5,16.979999542236328,17.34000015258789,419843.0
+2024-01-21,17.459999084472656,17.799999237060547,17.420000076293945,17.6200008392334,232459.0
+2024-01-22,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0.0
+2024-01-23,17.65999984741211,18.260000228881836,17.639999389648438,18.040000915527344,776074.0
+2024-01-24,18.079999923706055,18.239999771118164,17.920000076293945,18.079999923706055,344285.0
+2024-01-25,18.239999771118164,18.299999237060547,18.0,18.18000030517578,261010.0
+2024-01-28,18.079999923706055,18.18000030517578,18.0,18.100000381469727,206987.0
+2024-01-29,18.100000381469727,18.5,18.100000381469727,18.200000762939453,845341.0
+2024-01-30,18.260000228881836,18.260000228881836,17.420000076293945,17.459999084472656,606978.0
+2024-01-31,17.399999618530273,17.68000030517578,17.399999618530273,17.540000915527344,192040.0
+2024-02-01,17.559999465942383,17.700000762939453,17.399999618530273,17.5,246237.0
+2024-02-04,17.579999923706055,17.700000762939453,17.5,17.65999984741211,115376.0
+2024-02-05,17.799999237060547,18.68000030517578,17.719999313354492,18.639999389648438,1379685.0
+2024-02-06,18.700000762939453,18.700000762939453,18.18000030517578,18.260000228881836,458020.0
+2024-02-07,18.579999923706055,18.700000762939453,18.200000762939453,18.34000015258789,362228.0
+2024-02-08,18.579999923706055,18.700000762939453,18.200000762939453,18.34000015258789,362228.0
+2024-02-11,18.31999969482422,18.420000076293945,18.280000686645508,18.399999618530273,253355.0
+2024-02-12,18.420000076293945,18.8799991607666,18.280000686645508,18.5,680275.0
+2024-02-13,18.5,18.600000381469727,18.299999237060547,18.34000015258789,327285.0
+2024-02-14,18.299999237060547,18.360000610351562,18.1200008392334,18.280000686645508,321763.0
+2024-02-15,18.280000686645508,18.799999237060547,18.280000686645508,18.459999084472656,665960.0
+2024-02-18,18.5,19.15999984741211,18.5,18.860000610351562,1055177.0
+2024-02-19,18.940000534057617,19.5,18.899999618530273,19.040000915527344,1054660.0
+2024-02-20,19.299999237060547,20.65999984741211,19.0,20.200000762939453,2810063.0
+2024-02-21,20.239999771118164,20.299999237060547,19.399999618530273,19.399999618530273,1482672.0
+2024-02-25,19.5,20.100000381469727,19.5,19.899999618530273,745853.0
+2024-02-26,20.0,20.219999313354492,19.200000762939453,19.239999771118164,673908.0
+2024-02-27,19.239999771118164,19.540000915527344,19.139999389648438,19.440000534057617,262974.0
+2024-02-28,19.479999542236328,20.3799991607666,19.360000610351562,20.139999389648438,1225353.0
+2024-02-29,20.200000762939453,20.200000762939453,19.799999237060547,19.84000015258789,525880.0
+2024-03-03,19.920000076293945,20.100000381469727,19.3799991607666,19.399999618530273,862060.0
+2024-03-04,19.459999084472656,19.700000762939453,18.81999969482422,19.0,540590.0
+2024-03-05,19.0,19.0,19.0,19.0,0.0
+2024-03-06,19.219999313354492,19.600000381469727,19.079999923706055,19.420000076293945,502927.0
+2024-03-07,19.559999465942383,19.559999465942383,19.15999984741211,19.200000762939453,414882.0
+2024-03-10,19.299999237060547,19.5,19.200000762939453,19.31999969482422,344058.0
+2024-03-11,19.31999969482422,19.479999542236328,19.020000457763672,19.079999923706055,326545.0
+2024-03-12,19.059999465942383,19.420000076293945,19.020000457763672,19.219999313354492,263267.0
+2024-03-13,19.280000686645508,19.979999542236328,19.239999771118164,19.600000381469727,1228030.0
+2024-03-14,19.639999389648438,20.139999389648438,19.639999389648438,20.0,989375.0
+2024-03-17,20.020000457763672,20.719999313354492,20.020000457763672,20.540000915527344,1267861.0
+2024-03-18,20.600000381469727,20.700000762939453,20.079999923706055,20.5,746458.0
+2024-03-19,20.520000457763672,21.200000762939453,20.3799991607666,20.399999618530273,1048451.0
+2024-03-20,20.3799991607666,20.399999618530273,20.139999389648438,20.219999313354492,411646.0
+2024-03-21,20.299999237060547,20.459999084472656,19.81999969482422,20.0,417164.0
+2024-03-24,20.0,20.079999923706055,19.520000457763672,19.520000457763672,303015.0
+2024-03-25,19.5,19.799999237060547,19.399999618530273,19.420000076293945,294148.0
+2024-03-26,19.520000457763672,19.540000915527344,18.5,18.5,576647.0
+2024-03-27,18.5,18.799999237060547,18.420000076293945,18.719999313354492,250450.0
+2024-03-28,18.700000762939453,18.700000762939453,17.940000534057617,18.18000030517578,364534.0
+2024-03-31,18.020000457763672,18.18000030517578,17.540000915527344,17.780000686645508,199330.0
+2024-04-01,17.520000457763672,18.200000762939453,17.520000457763672,18.059999465942383,146178.0
+2024-04-02,18.15999984741211,18.15999984741211,17.559999465942383,17.760000228881836,182733.0
+2024-04-03,17.760000228881836,18.100000381469727,17.739999771118164,18.100000381469727,137036.0
+2024-04-04,18.100000381469727,18.260000228881836,17.920000076293945,18.1200008392334,176146.0
+2024-04-14,,,,,
+2024-04-15,18.079999923706055,18.600000381469727,18.079999923706055,18.280000686645508,183645.0
+2024-04-16,18.280000686645508,18.3799991607666,18.0,18.0,198033.0
+2024-04-17,18.0,18.68000030517578,17.979999542236328,18.420000076293945,613533.0
+2024-04-18,18.600000381469727,19.559999465942383,18.559999465942383,19.079999923706055,1228262.0
+2024-04-21,19.239999771118164,19.5,19.040000915527344,19.200000762939453,389561.0
+2024-04-22,19.219999313354492,19.239999771118164,18.780000686645508,18.860000610351562,328675.0
+2024-04-23,18.799999237060547,18.799999237060547,18.420000076293945,18.420000076293945,339132.0
+2024-04-24,18.299999237060547,18.5,17.899999618530273,18.1200008392334,277320.0
+2024-04-25,18.059999465942383,18.219999313354492,17.799999237060547,18.0,234392.0
+2024-04-28,18.0,18.0,18.0,18.0,0.0
+2024-04-29,17.719999313354492,18.100000381469727,17.719999313354492,18.059999465942383,150328.0
+2024-04-30,18.079999923706055,18.440000534057617,17.920000076293945,18.34000015258789,275113.0
+2024-05-01,18.360000610351562,18.719999313354492,18.200000762939453,18.479999542236328,377371.0
+2024-05-02,18.479999542236328,18.600000381469727,18.239999771118164,18.260000228881836,184366.0
+2024-05-05,18.280000686645508,18.34000015258789,18.0,18.040000915527344,256388.0
+2024-05-06,18.100000381469727,18.100000381469727,17.600000381469727,17.84000015258789,755464.0
+2024-05-07,17.799999237060547,17.940000534057617,17.739999771118164,17.780000686645508,188875.0
+2024-05-08,17.780000686645508,17.84000015258789,17.719999313354492,17.760000228881836,144070.0
+2024-05-09,17.8799991607666,17.899999618530273,17.5,17.5,209607.0
+2024-05-12,17.6200008392334,18.040000915527344,17.520000457763672,17.559999465942383,245426.0
+2024-05-13,17.6200008392334,17.719999313354492,17.479999542236328,17.600000381469727,158067.0
+2024-05-14,17.6200008392334,17.6200008392334,17.040000915527344,17.040000915527344,167921.0
+2024-05-15,17.040000915527344,17.440000534057617,17.0,17.399999618530273,243319.0
+2024-05-16,17.280000686645508,17.81999969482422,17.280000686645508,17.6200008392334,199475.0
+2024-05-19,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0.0
+2024-05-20,17.040000915527344,17.31999969482422,17.040000915527344,17.100000381469727,119802.0
+2024-05-21,17.059999465942383,17.200000762939453,17.040000915527344,17.040000915527344,109790.0
+2024-05-22,17.059999465942383,17.31999969482422,17.059999465942383,17.299999237060547,141270.0
+2024-05-23,17.260000228881836,17.399999618530273,17.040000915527344,17.040000915527344,155189.0
+2024-05-26,17.18000030517578,17.18000030517578,16.8799991607666,16.959999084472656,129224.0
+2024-05-27,16.959999084472656,17.100000381469727,16.84000015258789,16.940000534057617,76696.0
+2024-05-28,16.979999542236328,17.0,16.65999984741211,16.65999984741211,102679.0
+2024-05-29,16.65999984741211,16.760000228881836,16.459999084472656,16.68000030517578,129475.0
+2024-05-30,16.639999389648438,16.760000228881836,16.360000610351562,16.399999618530273,128487.0
+2024-06-02,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2024-06-03,16.68000030517578,17.079999923706055,16.65999984741211,17.0,128270.0
+2024-06-04,17.100000381469727,17.1200008392334,16.719999313354492,16.899999618530273,176472.0
+2024-06-05,16.920000076293945,16.920000076293945,16.5,16.6200008392334,108931.0
+2024-06-06,16.6200008392334,16.799999237060547,16.520000457763672,16.540000915527344,57794.0
+2024-06-09,16.540000915527344,17.0,16.520000457763672,16.959999084472656,91742.0
+2024-06-10,16.959999084472656,17.100000381469727,16.739999771118164,16.739999771118164,271327.0
+2024-06-11,16.760000228881836,16.979999542236328,16.739999771118164,16.8799991607666,187708.0
+2024-06-12,16.799999237060547,16.81999969482422,16.3799991607666,16.459999084472656,186839.0
+2024-06-13,16.459999084472656,16.479999542236328,16.299999237060547,16.34000015258789,80274.0
+2024-06-23,16.360000610351562,16.479999542236328,16.260000228881836,16.299999237060547,53857.0
+2024-06-24,16.3799991607666,16.420000076293945,16.260000228881836,16.31999969482422,63385.0
+2024-06-25,16.260000228881836,16.68000030517578,16.260000228881836,16.440000534057617,124238.0
+2024-06-26,16.399999618530273,16.68000030517578,16.31999969482422,16.31999969482422,99199.0
+2024-06-27,16.360000610351562,16.600000381469727,16.31999969482422,16.600000381469727,75553.0
+2024-06-30,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2024-07-01,16.299999237060547,16.479999542236328,16.15999984741211,16.18000030517578,165199.0
+2024-07-02,16.100000381469727,16.280000686645508,16.040000915527344,16.079999923706055,113443.0
+2024-07-03,16.1200008392334,16.200000762939453,15.899999618530273,15.920000076293945,122779.0
+2024-07-04,15.899999618530273,16.239999771118164,15.899999618530273,16.020000457763672,102719.0
+2024-07-07,15.960000038146973,16.34000015258789,15.9399995803833,16.079999923706055,138658.0
+2024-07-08,16.520000457763672,16.899999618530273,16.239999771118164,16.34000015258789,317654.0
+2024-07-09,16.440000534057617,16.700000762939453,16.360000610351562,16.440000534057617,181501.0
+2024-07-10,16.459999084472656,17.31999969482422,16.440000534057617,17.059999465942383,437739.0
+2024-07-11,17.059999465942383,17.239999771118164,16.959999084472656,17.0,155440.0
+2024-07-14,17.0,17.100000381469727,17.0,17.020000457763672,69466.0
+2024-07-15,17.020000457763672,17.34000015258789,16.899999618530273,17.1200008392334,206890.0
+2024-07-16,17.15999984741211,17.600000381469727,17.15999984741211,17.420000076293945,286944.0
+2024-07-17,17.459999084472656,17.459999084472656,17.18000030517578,17.34000015258789,85234.0
+2024-07-18,17.420000076293945,17.420000076293945,17.15999984741211,17.260000228881836,119178.0
+2024-07-21,17.299999237060547,17.299999237060547,16.979999542236328,17.059999465942383,96578.0
+2024-07-22,17.079999923706055,17.280000686645508,17.059999465942383,17.15999984741211,101096.0
+2024-07-23,17.18000030517578,17.3799991607666,17.040000915527344,17.040000915527344,155429.0
+2024-07-24,17.040000915527344,17.280000686645508,17.040000915527344,17.219999313354492,72175.0
+2024-07-25,17.200000762939453,17.719999313354492,17.139999389648438,17.280000686645508,346871.0
+2024-07-28,17.299999237060547,17.68000030517578,17.260000228881836,17.579999923706055,175615.0
+2024-07-29,17.579999923706055,17.6200008392334,17.420000076293945,17.5,100172.0
+2024-07-30,17.5,17.600000381469727,17.399999618530273,17.600000381469727,101336.0
+2024-07-31,17.6200008392334,17.6200008392334,17.299999237060547,17.5,83827.0
+2024-08-01,17.5,17.600000381469727,17.31999969482422,17.479999542236328,68244.0
+2024-08-04,17.440000534057617,17.440000534057617,16.700000762939453,16.920000076293945,208829.0
+2024-08-05,16.5,16.920000076293945,16.0,16.920000076293945,357730.0
+2024-08-06,16.760000228881836,17.34000015258789,16.760000228881836,17.139999389648438,235764.0
+2024-08-07,17.059999465942383,17.780000686645508,17.059999465942383,17.520000457763672,291400.0
+2024-08-08,17.079999923706055,18.0,17.079999923706055,17.479999542236328,393876.0
+2024-08-11,17.5,17.579999923706055,17.200000762939453,17.520000457763672,139917.0
+2024-08-12,17.479999542236328,17.479999542236328,17.0,17.040000915527344,149549.0
+2024-08-13,17.040000915527344,17.200000762939453,17.0,17.059999465942383,119626.0
+2024-08-14,17.0,17.200000762939453,17.0,17.139999389648438,86950.0
+2024-08-15,17.139999389648438,17.459999084472656,17.139999389648438,17.200000762939453,154338.0
+2024-08-18,17.31999969482422,17.540000915527344,17.139999389648438,17.540000915527344,213026.0
+2024-08-19,17.579999923706055,18.139999389648438,17.559999465942383,18.139999389648438,796953.0
+2024-08-20,18.299999237060547,18.34000015258789,18.0,18.100000381469727,385758.0
+2024-08-21,18.020000457763672,18.200000762939453,17.200000762939453,18.0,334680.0
+2024-08-22,18.0,18.299999237060547,18.0,18.200000762939453,223949.0
+2024-08-25,18.18000030517578,18.360000610351562,18.0,18.100000381469727,238472.0
+2024-08-26,18.079999923706055,18.100000381469727,17.979999542236328,18.100000381469727,115162.0
+2024-08-27,18.100000381469727,18.15999984741211,17.979999542236328,18.0,132323.0
+2024-08-28,18.0,18.360000610351562,17.899999618530273,18.200000762939453,270763.0
+2024-08-29,18.100000381469727,18.399999618530273,17.959999084472656,18.079999923706055,123803.0
+2024-09-01,18.059999465942383,18.139999389648438,17.5,17.719999313354492,484568.0
+2024-09-02,17.719999313354492,17.84000015258789,17.559999465942383,17.600000381469727,191203.0
+2024-09-03,17.719999313354492,18.0,17.65999984741211,17.760000228881836,368381.0
+2024-09-04,17.700000762939453,17.920000076293945,17.639999389648438,17.65999984741211,236809.0
+2024-09-05,17.65999984741211,18.0,17.600000381469727,17.719999313354492,313057.0
+2024-09-08,17.719999313354492,18.5,17.5,17.719999313354492,604150.0
+2024-09-09,17.700000762939453,17.940000534057617,17.700000762939453,17.760000228881836,331433.0
+2024-09-10,17.799999237060547,18.239999771118164,17.799999237060547,18.0,480470.0
+2024-09-11,18.040000915527344,18.040000915527344,17.399999618530273,17.420000076293945,305791.0
+2024-09-12,17.5,18.020000457763672,17.5,17.719999313354492,184482.0
+2024-09-15,18.0,18.360000610351562,17.860000610351562,18.18000030517578,479005.0
+2024-09-16,18.260000228881836,18.299999237060547,17.860000610351562,17.899999618530273,232305.0
+2024-09-17,17.959999084472656,18.040000915527344,17.81999969482422,17.860000610351562,217974.0
+2024-09-18,17.860000610351562,18.979999542236328,17.860000610351562,18.479999542236328,1325417.0
+2024-09-19,18.479999542236328,18.639999389648438,18.34000015258789,18.420000076293945,365652.0
+2024-09-22,18.459999084472656,19.0,18.399999618530273,18.68000030517578,346466.0
+2024-09-24,18.780000686645508,18.899999618530273,18.399999618530273,18.68000030517578,304192.0
+2024-09-25,18.68000030517578,19.0,18.420000076293945,19.0,263788.0
+2024-09-26,19.020000457763672,19.280000686645508,18.899999618530273,19.059999465942383,451245.0
+2024-09-29,19.059999465942383,19.68000030517578,19.059999465942383,19.5,628946.0
+2024-09-30,19.5,20.100000381469727,19.440000534057617,20.0,944043.0
+2024-10-01,20.0,20.459999084472656,19.68000030517578,19.68000030517578,761077.0
+2024-10-02,19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0.0
+2024-10-03,18.860000610351562,19.200000762939453,18.719999313354492,18.780000686645508,258198.0
+2024-10-06,18.780000686645508,18.799999237060547,18.280000686645508,18.299999237060547,217446.0
+2024-10-07,18.040000915527344,18.540000915527344,18.040000915527344,18.399999618530273,115843.0
+2024-10-08,18.440000534057617,18.459999084472656,18.15999984741211,18.299999237060547,79785.0
+2024-10-09,18.3799991607666,18.3799991607666,17.700000762939453,17.799999237060547,112952.0
+2024-10-10,17.81999969482422,18.34000015258789,17.799999237060547,18.260000228881836,85566.0
+2024-10-13,18.280000686645508,18.780000686645508,18.239999771118164,18.780000686645508,142074.0
+2024-10-14,18.8799991607666,18.8799991607666,18.579999923706055,18.6200008392334,85992.0
+2024-10-15,18.540000915527344,18.719999313354492,18.520000457763672,18.540000915527344,101581.0
+2024-10-16,18.520000457763672,18.700000762939453,18.299999237060547,18.459999084472656,95431.0
+2024-10-17,18.280000686645508,18.6200008392334,18.139999389648438,18.540000915527344,215720.0
+2024-10-20,18.559999465942383,18.8799991607666,18.18000030517578,18.8799991607666,96024.0
+2024-10-21,18.8799991607666,19.15999984741211,18.600000381469727,18.6200008392334,515606.0
+2024-10-22,18.6200008392334,18.6200008392334,18.139999389648438,18.139999389648438,361058.0
+2024-10-23,18.040000915527344,18.360000610351562,17.8799991607666,18.34000015258789,171026.0
+2024-10-24,18.100000381469727,18.280000686645508,18.040000915527344,18.100000381469727,101161.0
+2024-10-27,18.100000381469727,18.360000610351562,18.100000381469727,18.239999771118164,46186.0
+2024-10-28,18.280000686645508,18.459999084472656,18.139999389648438,18.399999618530273,76648.0
+2024-10-29,18.399999618530273,18.479999542236328,18.139999389648438,18.200000762939453,109314.0
+2024-10-30,18.079999923706055,18.200000762939453,18.040000915527344,18.200000762939453,76115.0
+2024-10-31,18.1200008392334,18.260000228881836,18.079999923706055,18.239999771118164,80789.0
+2024-11-03,18.100000381469727,18.760000228881836,18.100000381469727,18.399999618530273,159696.0
+2024-11-04,18.399999618530273,18.600000381469727,18.18000030517578,18.260000228881836,63675.0
+2024-11-05,18.299999237060547,18.459999084472656,18.219999313354492,18.219999313354492,97977.0
+2024-11-06,18.260000228881836,18.420000076293945,18.200000762939453,18.200000762939453,202170.0
+2024-11-07,18.299999237060547,18.399999618530273,18.0,18.1200008392334,99499.0
+2024-11-10,18.1200008392334,18.239999771118164,18.040000915527344,18.079999923706055,66849.0
+2024-11-11,18.0,18.079999923706055,17.639999389648438,18.079999923706055,168295.0
+2024-11-12,17.920000076293945,18.260000228881836,17.920000076293945,18.260000228881836,114837.0
+2024-11-13,18.260000228881836,18.280000686645508,18.0,18.020000457763672,54032.0
+2024-11-14,18.020000457763672,18.520000457763672,18.020000457763672,18.200000762939453,196985.0
+2024-11-17,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2024-11-18,18.15999984741211,18.219999313354492,18.0,18.040000915527344,84645.0
+2024-11-19,18.15999984741211,18.540000915527344,18.059999465942383,18.440000534057617,132721.0
+2024-11-20,18.31999969482422,18.5,18.260000228881836,18.299999237060547,84117.0
+2024-11-21,18.299999237060547,18.700000762939453,18.239999771118164,18.6200008392334,102172.0
+2024-11-24,18.700000762939453,19.1200008392334,18.6200008392334,18.8799991607666,255326.0
+2024-11-25,19.059999465942383,19.059999465942383,18.739999771118164,18.780000686645508,106712.0
+2024-11-26,18.68000030517578,18.8799991607666,18.579999923706055,18.65999984741211,64984.0
+2024-11-27,18.700000762939453,18.8799991607666,18.459999084472656,18.799999237060547,164985.0
+2024-11-28,18.799999237060547,18.959999084472656,18.399999618530273,18.940000534057617,240793.0
+2024-12-01,18.799999237060547,18.959999084472656,18.399999618530273,18.940000534057617,240793.0
+2024-12-02,18.920000076293945,19.0,18.799999237060547,18.8799991607666,86139.0
+2024-12-03,18.899999618530273,18.899999618530273,18.520000457763672,18.739999771118164,104289.0
+2024-12-04,18.760000228881836,18.84000015258789,18.399999618530273,18.600000381469727,60528.0
+2024-12-05,18.600000381469727,19.899999618530273,18.600000381469727,19.360000610351562,1782819.0
+2024-12-08,19.360000610351562,19.5,19.1200008392334,19.200000762939453,167037.0
+2024-12-09,19.079999923706055,19.260000228881836,19.079999923706055,19.100000381469727,80532.0
+2024-12-10,19.1200008392334,19.1200008392334,18.979999542236328,18.979999542236328,126043.0
+2024-12-11,18.979999542236328,18.979999542236328,18.719999313354492,18.780000686645508,45012.0
+2024-12-12,18.84000015258789,18.940000534057617,18.719999313354492,18.780000686645508,52723.0
+2024-12-15,18.739999771118164,19.059999465942383,18.739999771118164,18.940000534057617,66350.0
+2024-12-16,19.020000457763672,19.18000030517578,18.799999237060547,18.940000534057617,162864.0
+2024-12-17,19.0,19.0,18.479999542236328,18.479999542236328,95407.0
+2024-12-18,18.399999618530273,18.5,18.200000762939453,18.31999969482422,92842.0
+2024-12-19,18.219999313354492,18.299999237060547,17.920000076293945,18.0,90726.0
+2024-12-22,17.920000076293945,18.299999237060547,17.920000076293945,18.0,48644.0
+2024-12-23,18.0,18.0,17.84000015258789,18.0,64303.0
+2024-12-24,18.0,18.1200008392334,17.899999618530273,18.0,33275.0
+2024-12-25,17.920000076293945,18.15999984741211,17.920000076293945,18.100000381469727,87925.0
+2024-12-26,18.100000381469727,18.100000381469727,18.0,18.0,43246.0
+2024-12-29,18.020000457763672,18.15999984741211,18.0,18.0,105388.0
+2024-12-30,18.0,18.360000610351562,17.920000076293945,18.299999237060547,77277.0
+2024-12-31,18.299999237060547,18.860000610351562,18.260000228881836,18.579999923706055,187969.0
+2025-01-01,18.799999237060547,18.860000610351562,18.5,18.81999969482422,40998.0
+2025-01-02,18.81999969482422,19.139999389648438,18.600000381469727,19.139999389648438,164331.0
+2025-01-05,19.0,19.399999618530273,18.940000534057617,19.399999618530273,128342.0
+2025-01-06,19.399999618530273,19.920000076293945,19.219999313354492,19.700000762939453,284082.0
+2025-01-07,19.700000762939453,19.8799991607666,19.579999923706055,19.81999969482422,112473.0
+2025-01-08,19.81999969482422,20.1200008392334,19.5,19.8799991607666,433423.0
+2025-01-09,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0
+2025-01-12,20.100000381469727,21.18000030517578,20.040000915527344,20.040000915527344,401945.0
+2025-01-13,20.040000915527344,20.440000534057617,20.040000915527344,20.100000381469727,213512.0
+2025-01-14,20.0,20.700000762939453,19.979999542236328,20.0,283356.0
+2025-01-15,20.0,20.34000015258789,20.0,20.18000030517578,159420.0
+2025-01-16,20.18000030517578,20.360000610351562,19.979999542236328,20.020000457763672,108016.0
+2025-01-19,20.020000457763672,20.399999618530273,20.020000457763672,20.399999618530273,126855.0
+2025-01-20,20.399999618530273,20.399999618530273,20.079999923706055,20.100000381469727,115762.0
+2025-01-21,20.1200008392334,20.200000762939453,19.760000228881836,19.760000228881836,126718.0
+2025-01-22,19.700000762939453,19.959999084472656,19.600000381469727,19.81999969482422,113957.0
+2025-01-23,19.899999618530273,19.920000076293945,19.6200008392334,19.6200008392334,77279.0
+2025-01-26,19.600000381469727,19.860000610351562,19.540000915527344,19.719999313354492,81186.0
+2025-01-27,19.719999313354492,19.959999084472656,19.6200008392334,19.760000228881836,144638.0
+2025-01-28,19.760000228881836,20.18000030517578,19.760000228881836,20.18000030517578,128025.0
+2025-01-29,20.239999771118164,20.579999923706055,19.84000015258789,19.899999618530273,212826.0
+2025-01-30,19.899999618530273,20.3799991607666,19.899999618530273,20.200000762939453,228594.0
+2025-02-02,20.299999237060547,20.299999237060547,20.0,20.059999465942383,75249.0
+2025-02-03,20.059999465942383,20.139999389648438,19.860000610351562,19.8799991607666,89516.0
+2025-02-04,19.959999084472656,20.6200008392334,19.899999618530273,20.420000076293945,355843.0
+2025-02-05,20.420000076293945,20.799999237060547,20.260000228881836,20.6200008392334,301847.0
+2025-02-06,21.15999984741211,21.459999084472656,20.799999237060547,21.200000762939453,1034388.0
+2025-02-09,21.200000762939453,21.399999618530273,20.860000610351562,20.920000076293945,201320.0
+2025-02-10,20.920000076293945,21.020000457763672,20.6200008392334,20.6200008392334,147128.0
+2025-02-11,20.600000381469727,21.1200008392334,20.600000381469727,20.639999389648438,219158.0
+2025-02-12,20.6200008392334,20.780000686645508,20.34000015258789,20.360000610351562,276062.0
+2025-02-13,20.34000015258789,20.399999618530273,20.260000228881836,20.31999969482422,169982.0
+2025-02-16,20.31999969482422,20.84000015258789,20.260000228881836,20.600000381469727,482956.0
+2025-02-17,20.799999237060547,20.799999237060547,20.219999313354492,20.239999771118164,183178.0
+2025-02-18,20.200000762939453,20.5,20.040000915527344,20.040000915527344,137991.0
+2025-02-19,20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,0.0
+2025-02-20,20.5,20.5,20.139999389648438,20.139999389648438,106143.0
+2025-02-24,20.139999389648438,20.399999618530273,20.020000457763672,20.139999389648438,184165.0
+2025-02-25,20.040000915527344,20.3799991607666,20.040000915527344,20.079999923706055,84176.0
+2025-02-26,20.18000030517578,20.219999313354492,20.059999465942383,20.15999984741211,41593.0
+2025-02-27,20.1200008392334,20.18000030517578,20.020000457763672,20.1200008392334,133090.0
+2025-03-02,20.020000457763672,20.200000762939453,19.0,19.040000915527344,148238.0
+2025-03-03,19.079999923706055,19.239999771118164,18.84000015258789,18.979999542236328,49555.0
+2025-03-04,18.979999542236328,18.979999542236328,18.600000381469727,18.760000228881836,53772.0
+2025-03-05,18.760000228881836,18.760000228881836,18.1200008392334,18.239999771118164,177278.0
+2025-03-06,18.299999237060547,18.299999237060547,17.899999618530273,17.979999542236328,116568.0
+2025-03-09,17.979999542236328,18.280000686645508,17.940000534057617,18.280000686645508,69130.0
+2025-03-10,18.399999618530273,18.399999618530273,17.920000076293945,17.940000534057617,85600.0
+2025-03-11,17.899999618530273,18.399999618530273,17.899999618530273,18.31999969482422,88292.0
+2025-03-12,18.31999969482422,18.579999923706055,18.280000686645508,18.440000534057617,16941.0
+2025-03-13,18.600000381469727,18.600000381469727,18.18000030517578,18.18000030517578,20606.0
+2025-03-16,18.399999618530273,18.440000534057617,18.18000030517578,18.360000610351562,16672.0
+2025-03-17,18.600000381469727,18.600000381469727,18.219999313354492,18.219999313354492,33622.0
+2025-03-18,18.200000762939453,18.200000762939453,17.940000534057617,18.0,40501.0
+2025-03-19,18.059999465942383,18.18000030517578,17.920000076293945,17.940000534057617,27240.0
+2025-03-20,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0.0
+2025-03-23,17.920000076293945,17.979999542236328,17.899999618530273,17.899999618530273,89232.0
+2025-03-24,17.8799991607666,17.979999542236328,17.81999969482422,17.899999618530273,27882.0
+2025-03-25,17.899999618530273,17.899999618530273,17.68000030517578,17.68000030517578,26838.0
+2025-03-26,17.700000762939453,18.100000381469727,17.700000762939453,18.100000381469727,62581.0
+2025-03-27,18.100000381469727,19.0,18.0,19.0,87580.0
+2025-04-03,19.0,19.0,18.299999237060547,18.440000534057617,68247.0
+2025-04-06,17.700000762939453,17.799999237060547,17.360000610351562,17.3799991607666,116755.0
+2025-04-07,17.0,17.68000030517578,16.920000076293945,17.3799991607666,111086.0
+2025-04-08,17.5,17.979999542236328,17.5,17.5,48859.0
+2025-04-09,17.559999465942383,17.860000610351562,17.219999313354492,17.299999237060547,51556.0
+2025-04-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2025-04-13,17.899999618530273,18.15999984741211,17.860000610351562,17.979999542236328,39555.0
+2025-04-14,17.979999542236328,18.239999771118164,17.920000076293945,18.040000915527344,48559.0
+2025-04-15,17.959999084472656,18.299999237060547,17.8799991607666,17.8799991607666,224177.0
+2025-04-16,17.920000076293945,18.059999465942383,17.860000610351562,17.979999542236328,34924.0
+2025-04-17,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0
+2025-04-20,17.600000381469727,17.920000076293945,17.600000381469727,17.899999618530273,35201.0
+2025-04-21,18.079999923706055,18.079999923706055,17.6200008392334,17.6200008392334,30458.0
+2025-04-22,17.6200008392334,18.0,17.579999923706055,17.81999969482422,79603.0
+2025-04-23,18.0,18.040000915527344,17.719999313354492,17.84000015258789,76299.0
+2025-04-24,17.719999313354492,17.899999618530273,17.700000762939453,17.899999618530273,75515.0
+2025-04-27,17.899999618530273,18.3799991607666,17.799999237060547,18.020000457763672,366154.0
+2025-04-28,18.020000457763672,18.100000381469727,17.719999313354492,17.799999237060547,97809.0
+2025-04-29,17.799999237060547,18.0,17.780000686645508,17.81999969482422,34892.0
+2025-04-30,17.81999969482422,17.899999618530273,17.559999465942383,17.65999984741211,66215.0
+2025-05-01,17.600000381469727,17.719999313354492,17.5,17.559999465942383,42039.0
+2025-05-04,17.479999542236328,17.540000915527344,17.1200008392334,17.1200008392334,28692.0
+2025-05-05,17.0,17.299999237060547,16.899999618530273,17.139999389648438,43821.0
+2025-05-06,17.139999389648438,17.31999969482422,16.979999542236328,16.979999542236328,49157.0
+2025-05-07,17.0,17.219999313354492,16.920000076293945,17.1200008392334,53222.0
+2025-05-08,17.239999771118164,17.31999969482422,17.020000457763672,17.020000457763672,51126.0
+2025-05-11,17.040000915527344,17.100000381469727,16.8799991607666,16.8799991607666,34991.0
+2025-05-12,16.8799991607666,17.260000228881836,16.8799991607666,17.200000762939453,30982.0
+2025-05-13,17.299999237060547,17.520000457763672,17.299999237060547,17.520000457763672,92972.0
+2025-05-14,17.700000762939453,18.34000015258789,17.6200008392334,17.940000534057617,301526.0
+2025-05-15,17.600000381469727,18.079999923706055,17.600000381469727,17.68000030517578,107370.0
+2025-05-18,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2025-05-19,17.540000915527344,17.760000228881836,17.260000228881836,17.280000686645508,57787.0
+2025-05-20,17.5,17.5,17.219999313354492,17.299999237060547,77333.0
+2025-05-21,17.31999969482422,17.420000076293945,17.0,17.0,43973.0
+2025-05-22,16.899999618530273,17.399999618530273,16.8799991607666,17.100000381469727,45343.0
+2025-05-25,17.0,17.15999984741211,16.799999237060547,16.8799991607666,26099.0
+2025-05-26,16.899999618530273,17.040000915527344,16.719999313354492,16.920000076293945,33117.0
+2025-05-27,17.0,17.0,16.739999771118164,16.799999237060547,27343.0
+2025-05-28,16.760000228881836,16.959999084472656,16.739999771118164,16.780000686645508,37032.0
+2025-05-29,16.84000015258789,17.0,16.84000015258789,16.979999542236328,41566.0
+2025-06-01,16.799999237060547,16.940000534057617,16.739999771118164,16.81999969482422,38316.0
+2025-06-02,16.739999771118164,17.100000381469727,16.739999771118164,16.959999084472656,18698.0
+2025-06-03,16.959999084472656,17.0,16.899999618530273,16.920000076293945,21825.0
+2025-06-04,16.959999084472656,17.059999465942383,16.959999084472656,17.0,18256.0
+2025-06-11,16.799999237060547,17.040000915527344,16.799999237060547,16.940000534057617,14443.0
+2025-06-12,16.899999618530273,17.0,16.260000228881836,16.459999084472656,48386.0
+2025-06-15,15.119999885559082,16.100000381469727,15.119999885559082,15.84000015258789,43993.0
+2025-06-16,15.84000015258789,16.280000686645508,15.84000015258789,16.079999923706055,15661.0
+2025-06-17,16.079999923706055,16.079999923706055,15.739999771118164,15.760000228881836,41715.0
+2025-06-18,15.520000457763672,15.760000228881836,15.420000076293945,15.460000038146973,36575.0
+2025-06-19,15.460000038146973,15.579999923706055,15.239999771118164,15.460000038146973,22064.0
+2025-06-22,15.380000114440918,16.0,15.319999694824219,15.800000190734863,51874.0
+2025-06-23,15.600000381469727,15.880000114440918,15.600000381469727,15.84000015258789,35776.0
+2025-06-24,15.880000114440918,16.600000381469727,15.880000114440918,16.600000381469727,81851.0
+2025-06-25,16.600000381469727,16.780000686645508,16.559999465942383,16.68000030517578,23944.0
+2025-06-26,16.799999237060547,17.18000030517578,16.700000762939453,17.15999984741211,81021.0
+2025-06-29,17.200000762939453,17.5,17.139999389648438,17.31999969482422,52989.0
+2025-06-30,17.420000076293945,17.459999084472656,17.1200008392334,17.25,53956.0
+2025-07-01,17.239999771118164,17.459999084472656,17.010000228881836,17.010000228881836,96620.0
+2025-07-02,17.079999923706055,17.200000762939453,16.979999542236328,17.18000030517578,54560.0
+2025-07-03,17.18000030517578,17.18000030517578,16.989999771118164,17.1200008392334,43067.0
+2025-07-06,17.0,17.280000686645508,17.0,17.280000686645508,28272.0
+2025-07-07,17.280000686645508,17.700000762939453,17.1200008392334,17.149999618530273,182798.0
+2025-07-08,17.149999618530273,17.280000686645508,17.0,17.200000762939453,52026.0
+2025-07-09,17.239999771118164,17.260000228881836,17.020000457763672,17.06999969482422,34085.0
+2025-07-10,17.190000534057617,17.190000534057617,17.0,17.0,32222.0
+2025-07-13,17.0,17.149999618530273,17.0,17.020000457763672,38581.0
+2025-07-14,16.979999542236328,17.0,16.809999465942383,16.829999923706055,25537.0
+2025-07-15,16.940000534057617,17.06999969482422,16.84000015258789,16.8799991607666,54559.0
+2025-07-16,16.8799991607666,16.899999618530273,16.700000762939453,16.700000762939453,30893.0
+2025-07-17,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2025-07-20,16.600000381469727,16.780000686645508,16.600000381469727,16.610000610351562,18438.0
+2025-07-21,16.610000610351562,16.700000762939453,16.5,16.549999237060547,9767.0
+2025-07-22,17.0,17.0,16.3799991607666,16.399999618530273,63329.0
+2025-07-23,16.399999618530273,16.75,16.399999618530273,16.75,12356.0
+2025-07-24,16.75,16.75,16.510000228881836,16.510000228881836,25923.0
+2025-07-27,16.520000457763672,16.649999618530273,16.520000457763672,16.56999969482422,20937.0
+2025-07-28,16.540000915527344,16.700000762939453,16.459999084472656,16.459999084472656,31231.0
+2025-07-29,16.459999084472656,16.459999084472656,16.079999923706055,16.09000015258789,28844.0
+2025-07-30,16.09000015258789,16.399999618530273,16.0,16.399999618530273,34566.0
+2025-07-31,16.399999618530273,16.420000076293945,16.200000762939453,16.219999313354492,15203.0
+2025-08-03,16.25,16.25,16.0,16.020000457763672,18763.0
+2025-08-04,15.800000190734863,16.18000030517578,15.800000190734863,16.110000610351562,36123.0
+2025-08-05,16.0,16.190000534057617,16.0,16.1200008392334,11917.0
+2025-08-06,16.020000457763672,16.540000915527344,16.020000457763672,16.3799991607666,65230.0
+2025-08-07,16.450000762939453,16.450000762939453,16.200000762939453,16.200000762939453,13852.0
+2025-08-10,16.200000762939453,16.200000762939453,16.0,16.100000381469727,27712.0
+2025-08-11,16.149999618530273,16.149999618530273,15.5,15.630000114440918,53864.0
+2025-08-12,15.6899995803833,15.829999923706055,15.520000457763672,15.640000343322754,23324.0
+2025-08-13,15.720000267028809,15.819999694824219,15.470000267028809,15.529999732971191,26882.0
+2025-08-14,15.5,15.899999618530273,15.5,15.710000038146973,34112.0
+2025-08-17,15.720000267028809,16.5,15.720000267028809,16.18000030517578,87077.0
+2025-08-18,16.0,16.229999542236328,16.0,16.1299991607666,26554.0
+2025-08-19,16.1299991607666,16.1299991607666,15.899999618530273,15.9399995803833,34932.0
+2025-08-20,15.899999618530273,16.049999237060547,15.880000114440918,15.899999618530273,15341.0
+2025-08-21,15.920000076293945,16.059999465942383,15.920000076293945,16.0,22215.0
+2025-08-24,16.0,16.219999313354492,16.0,16.030000686645508,55191.0
+2025-08-25,16.0,16.149999618530273,15.949999809265137,15.979999542236328,15560.0
+2025-08-26,16.110000610351562,16.110000610351562,15.899999618530273,15.949999809265137,23455.0
+2025-08-27,15.90999984741211,16.0,15.90999984741211,15.920000076293945,17426.0
+2025-08-28,15.90999984741211,15.920000076293945,15.800000190734863,15.800000190734863,17397.0
+2025-08-31,15.800000190734863,16.200000762939453,15.800000190734863,15.800000190734863,77966.0
+2025-09-01,15.8100004196167,15.920000076293945,15.600000381469727,15.720000267028809,64282.0
+2025-09-02,15.720000267028809,15.800000190734863,15.619999885559082,15.789999961853027,36999.0
+2025-09-03,15.819999694824219,16.1200008392334,15.8100004196167,16.030000686645508,62199.0
+2025-09-04,16.1200008392334,16.510000228881836,16.020000457763672,16.030000686645508,147594.0
diff --git a/data/6040.csv b/data/6040.csv
new file mode 100644
index 0000000000000000000000000000000000000000..93acf33f3d554178bfc37758876cbfd230709329
--- /dev/null
+++ b/data/6040.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,22.196447372436523,22.329891204833984,22.196447372436523,22.240928649902344,103108.0
+2010-03-07,22.329891204833984,22.329891204833984,22.240928649902344,22.329891204833984,209977.0
+2010-03-08,22.240928649902344,22.240928649902344,22.10748291015625,22.240928649902344,147001.0
+2010-03-09,22.240928649902344,22.329891204833984,22.196447372436523,22.196447372436523,113305.0
+2010-03-10,22.196447372436523,22.329891204833984,22.196447372436523,22.240928649902344,153727.0
+2010-03-11,22.240928649902344,22.50782012939453,22.240928649902344,22.418855667114258,197985.0
+2010-03-14,22.50782012939453,22.685747146606445,22.418855667114258,22.685747146606445,219717.0
+2010-03-15,22.685747146606445,22.77471160888672,22.685747146606445,22.685747146606445,204035.0
+2010-03-16,22.685747146606445,22.86367416381836,22.685747146606445,22.685747146606445,348044.0
+2010-03-17,22.685747146606445,22.685747146606445,22.685747146606445,22.685747146606445,0.0
+2010-03-18,22.685747146606445,23.041601181030273,22.685747146606445,22.77471160888672,396674.0
+2010-03-21,22.77471160888672,22.952638626098633,22.685747146606445,22.86367416381836,295992.0
+2010-03-22,22.77471160888672,22.952638626098633,22.77471160888672,22.952638626098633,180157.0
+2010-03-23,22.86367416381836,22.86367416381836,22.77471160888672,22.77471160888672,172863.0
+2010-03-24,22.86367416381836,22.86367416381836,22.77471160888672,22.86367416381836,155114.0
+2010-03-25,22.952638626098633,22.952638626098633,22.77471160888672,22.952638626098633,109494.0
+2010-03-28,22.86367416381836,22.86367416381836,22.77471160888672,22.77471160888672,90780.0
+2010-03-29,22.77471160888672,22.77471160888672,22.77471160888672,22.77471160888672,0.0
+2010-03-30,22.77471160888672,22.77471160888672,22.77471160888672,22.77471160888672,0.0
+2010-03-31,22.596782684326172,22.685747146606445,22.50782012939453,22.685747146606445,87533.0
+2010-04-01,22.685747146606445,23.130565643310547,22.596782684326172,23.041601181030273,473119.0
+2010-04-04,23.041601181030273,23.041601181030273,23.041601181030273,23.041601181030273,0.0
+2010-04-05,23.041601181030273,23.041601181030273,23.041601181030273,23.041601181030273,0.0
+2010-04-06,22.952638626098633,23.130565643310547,22.86367416381836,23.130565643310547,142383.0
+2010-04-07,23.130565643310547,23.130565643310547,22.952638626098633,23.130565643310547,170761.0
+2010-04-08,22.77471160888672,23.041601181030273,22.596782684326172,23.041601181030273,161457.0
+2010-04-11,22.952638626098633,24.37605857849121,22.77471160888672,24.198129653930664,553151.0
+2010-04-12,24.02020263671875,24.37605857849121,23.753311157226562,24.287094116210938,447811.0
+2010-04-13,24.198129653930664,24.553985595703125,23.842275619506836,23.931238174438477,612929.0
+2010-04-14,23.753311157226562,23.842275619506836,23.664348602294922,23.753311157226562,194880.0
+2010-04-15,23.664348602294922,23.664348602294922,23.397457122802734,23.486421585083008,141928.0
+2010-04-18,23.30849266052246,23.753311157226562,23.219528198242188,23.486421585083008,126027.0
+2010-04-19,23.397457122802734,23.931238174438477,23.219528198242188,23.57538414001465,435526.0
+2010-04-20,23.397457122802734,23.397457122802734,23.130565643310547,23.219528198242188,112215.0
+2010-04-21,23.130565643310547,23.486421585083008,23.041601181030273,23.130565643310547,822546.0
+2010-04-22,23.130565643310547,23.486421585083008,23.041601181030273,23.486421585083008,140205.0
+2010-04-25,23.486421585083008,23.486421585083008,23.486421585083008,23.486421585083008,0.0
+2010-04-26,23.486421585083008,23.486421585083008,23.486421585083008,23.486421585083008,0.0
+2010-04-27,23.219528198242188,23.397457122802734,23.041601181030273,23.219528198242188,633287.0
+2010-04-28,23.219528198242188,23.486421585083008,22.952638626098633,22.952638626098633,975124.0
+2010-04-29,22.50782012939453,23.130565643310547,21.885074615478516,23.130565643310547,756934.0
+2010-05-02,23.130565643310547,23.130565643310547,23.130565643310547,23.130565643310547,0.0
+2010-05-03,23.664348602294922,24.46502113342285,23.397457122802734,24.46502113342285,1110967.0
+2010-05-04,24.287094116210938,24.46502113342285,22.06300163269043,22.240928649902344,4952564.0
+2010-05-05,22.329891204833984,22.685747146606445,22.196447372436523,22.418855667114258,1410970.0
+2010-05-06,22.06300163269043,22.240928649902344,21.66266441345215,22.240928649902344,602584.0
+2010-05-09,22.240928649902344,22.240928649902344,22.240928649902344,22.240928649902344,0.0
+2010-05-10,21.618183135986328,21.885074615478516,21.573701858520508,21.885074615478516,332977.0
+2010-05-11,22.06300163269043,22.196447372436523,21.840591430664062,22.018518447875977,984862.0
+2010-05-12,22.018518447875977,22.018518447875977,21.66266441345215,21.796110153198242,398363.0
+2010-05-13,21.70714569091797,21.840591430664062,21.44025421142578,21.70714569091797,443886.0
+2010-05-16,21.173364639282227,21.173364639282227,20.684064865112305,20.817508697509766,392433.0
+2010-05-17,20.773027420043945,20.90647315979004,20.59510040283203,20.817508697509766,466349.0
+2010-05-18,20.728544235229492,21.262327194213867,20.550617218017578,20.995437622070312,509796.0
+2010-05-19,20.995437622070312,21.35129165649414,20.773027420043945,21.35129165649414,295761.0
+2010-05-20,21.128881454467773,21.128881454467773,20.506135940551758,20.773027420043945,306821.0
+2010-05-23,20.63958168029785,21.35129165649414,20.63958168029785,21.35129165649414,417119.0
+2010-05-24,21.35129165649414,22.196447372436523,21.217845916748047,21.529218673706055,653587.0
+2010-05-25,21.484737396240234,21.751628875732422,20.372690200805664,20.63958168029785,866794.0
+2010-05-26,20.63958168029785,20.63958168029785,20.63958168029785,20.63958168029785,0.0
+2010-05-27,19.03823471069336,19.260644912719727,18.548934936523438,18.771343231201172,555740.0
+2010-05-30,18.771343231201172,18.771343231201172,18.771343231201172,18.771343231201172,0.0
+2010-05-31,18.771343231201172,18.771343231201172,18.771343231201172,18.771343231201172,0.0
+2010-06-01,20.15028190612793,20.461654663085938,19.972354888916016,20.19476318359375,668055.0
+2010-06-02,20.016836166381836,20.061317443847656,19.48305320739746,19.48305320739746,488881.0
+2010-06-03,19.48305320739746,19.660980224609375,19.39409065246582,19.48305320739746,296318.0
+2010-06-06,18.815826416015625,19.83890724182129,18.771343231201172,19.74994468688965,611316.0
+2010-06-07,19.74994468688965,19.74994468688965,19.48305320739746,19.74994468688965,501740.0
+2010-06-08,19.616498947143555,19.660980224609375,19.43857192993164,19.48305320739746,446629.0
+2010-06-09,19.43857192993164,19.43857192993164,18.949270248413086,18.99375343322754,567536.0
+2010-06-10,19.127199172973633,19.349607467651367,18.72686195373535,18.771343231201172,1346101.0
+2010-06-13,18.99375343322754,19.03823471069336,18.68238067626953,18.72686195373535,1363453.0
+2010-06-14,18.771343231201172,18.99375343322754,18.68238067626953,18.72686195373535,668545.0
+2010-06-15,18.815826416015625,18.860307693481445,18.72686195373535,18.860307693481445,425321.0
+2010-06-16,18.860307693481445,18.949270248413086,18.72686195373535,18.771343231201172,547215.0
+2010-06-17,18.860307693481445,18.949270248413086,18.72686195373535,18.72686195373535,498154.0
+2010-06-20,18.815826416015625,18.904788970947266,18.771343231201172,18.815826416015625,544967.0
+2010-06-21,18.860307693481445,18.949270248413086,18.815826416015625,18.860307693481445,564860.0
+2010-06-22,18.949270248413086,19.216161727905273,18.860307693481445,19.03823471069336,1400949.0
+2010-06-23,18.99375343322754,19.349607467651367,18.949270248413086,19.03823471069336,1655391.0
+2010-06-24,19.082717895507812,19.216161727905273,18.99375343322754,18.99375343322754,766875.0
+2010-06-27,18.99375343322754,18.99375343322754,18.99375343322754,18.99375343322754,0.0
+2010-06-28,18.99375343322754,18.99375343322754,18.99375343322754,18.99375343322754,0.0
+2010-06-29,18.99375343322754,18.99375343322754,18.99375343322754,18.99375343322754,0.0
+2010-06-30,18.637897491455078,18.637897491455078,17.748260498046875,17.748260498046875,538255.0
+2010-07-01,17.48137092590332,17.703779220581055,17.436887741088867,17.48137092590332,417056.0
+2010-07-04,17.214479446411133,17.258960723876953,16.636213302612305,16.903106689453125,338543.0
+2010-07-05,16.903106689453125,16.992069244384766,16.81414222717285,16.81414222717285,196277.0
+2010-07-06,16.76966094970703,17.036550521850586,16.76966094970703,16.858623504638672,266419.0
+2010-07-07,16.947586059570312,16.992069244384766,16.903106689453125,16.992069244384766,140087.0
+2010-07-08,16.903106689453125,16.903106689453125,16.636213302612305,16.636213302612305,182687.0
+2010-07-11,16.903106689453125,16.992069244384766,16.81414222717285,16.858623504638672,176658.0
+2010-07-12,16.903106689453125,17.12551498413086,16.858623504638672,16.992069244384766,351342.0
+2010-07-13,16.903106689453125,16.947586059570312,16.858623504638672,16.858623504638672,203630.0
+2010-07-14,16.858623504638672,16.858623504638672,16.858623504638672,16.858623504638672,0.0
+2010-07-15,17.08103370666504,17.12551498413086,16.725177764892578,16.725177764892578,371323.0
+2010-07-18,16.36932373046875,16.502769470214844,16.280359268188477,16.36932373046875,262726.0
+2010-07-19,16.41380500793457,16.45828628540039,16.280359268188477,16.36932373046875,215731.0
+2010-07-20,16.280359268188477,16.502769470214844,16.280359268188477,16.45828628540039,107869.0
+2010-07-21,16.502769470214844,16.502769470214844,15.835540771484375,15.880023002624512,230013.0
+2010-07-22,16.01346778869629,16.01346778869629,15.435203552246094,15.568650245666504,378108.0
+2010-07-25,15.702095031738281,15.746577262878418,15.61313247680664,15.702095031738281,161129.0
+2010-07-26,15.657613754272461,15.702095031738281,15.61313247680664,15.61313247680664,188618.0
+2010-07-27,15.568650245666504,15.702095031738281,15.568650245666504,15.657613754272461,183946.0
+2010-07-28,15.657613754272461,15.924505233764648,15.657613754272461,15.791058540344238,454010.0
+2010-07-29,15.791058540344238,16.102432250976562,15.791058540344238,15.924505233764648,413664.0
+2010-08-01,15.968987464904785,16.146913528442383,15.968987464904785,16.146913528442383,300425.0
+2010-08-02,16.146913528442383,16.725177764892578,16.102432250976562,16.280359268188477,898317.0
+2010-08-03,16.280359268188477,16.280359268188477,16.146913528442383,16.235877990722656,215129.0
+2010-08-04,16.280359268188477,16.324840545654297,16.102432250976562,16.146913528442383,195462.0
+2010-08-05,16.146913528442383,16.235877990722656,16.102432250976562,16.235877990722656,243771.0
+2010-08-08,16.235877990722656,16.45828628540039,16.235877990722656,16.36932373046875,506040.0
+2010-08-09,16.324840545654297,16.41380500793457,16.280359268188477,16.280359268188477,391251.0
+2010-08-10,16.280359268188477,16.280359268188477,16.146913528442383,16.191396713256836,146957.0
+2010-08-11,16.191396713256836,16.191396713256836,15.968987464904785,15.968987464904785,199323.0
+2010-08-12,15.746577262878418,15.746577262878418,15.47968578338623,15.568650245666504,117632.0
+2010-08-15,15.435203552246094,15.47968578338623,15.123830795288086,15.301758766174316,155259.0
+2010-08-16,15.21279525756836,15.47968578338623,15.21279525756836,15.47968578338623,143122.0
+2010-08-17,15.47968578338623,15.47968578338623,15.390722274780273,15.390722274780273,48232.0
+2010-08-18,15.47968578338623,15.746577262878418,15.435203552246094,15.61313247680664,366351.0
+2010-08-19,15.568650245666504,15.568650245666504,15.123830795288086,15.123830795288086,241046.0
+2010-08-22,15.123830795288086,15.123830795288086,14.945903778076172,14.945903778076172,106941.0
+2010-08-23,15.034868240356445,15.07934856414795,14.990386009216309,15.07934856414795,69415.0
+2010-08-24,15.034868240356445,15.123830795288086,14.945903778076172,15.07934856414795,88981.0
+2010-08-25,15.07934856414795,15.07934856414795,14.767975807189941,14.767975807189941,118272.0
+2010-08-26,14.6790132522583,14.723494529724121,14.54556655883789,14.634531021118164,76963.0
+2010-08-29,14.901421546936035,14.901421546936035,14.723494529724121,14.723494529724121,98435.0
+2010-08-30,14.767975807189941,14.990386009216309,14.723494529724121,14.990386009216309,125600.0
+2010-08-31,14.945903778076172,14.945903778076172,14.723494529724121,14.901421546936035,130377.0
+2010-09-01,14.6790132522583,14.856940269470215,14.6790132522583,14.856940269470215,63212.0
+2010-09-02,14.856940269470215,15.034868240356445,14.856940269470215,14.945903778076172,59588.0
+2010-09-05,14.990386009216309,15.168313026428223,14.990386009216309,15.168313026428223,116801.0
+2010-09-06,15.168313026428223,15.168313026428223,15.07934856414795,15.123830795288086,140451.0
+2010-09-07,15.123830795288086,15.301758766174316,15.07934856414795,15.21279525756836,142192.0
+2010-09-09,15.21279525756836,15.21279525756836,15.21279525756836,15.21279525756836,0.0
+2010-09-12,15.21279525756836,15.21279525756836,15.21279525756836,15.21279525756836,0.0
+2010-09-14,15.21279525756836,15.21279525756836,15.21279525756836,15.21279525756836,0.0
+2010-09-15,15.346240997314453,15.568650245666504,15.301758766174316,15.390722274780273,146139.0
+2010-09-16,15.435203552246094,15.746577262878418,15.390722274780273,15.568650245666504,481866.0
+2010-09-19,15.657613754272461,15.657613754272461,15.524168014526367,15.61313247680664,199160.0
+2010-09-20,15.568650245666504,15.791058540344238,15.524168014526367,15.657613754272461,260267.0
+2010-09-21,15.702095031738281,15.835540771484375,15.61313247680664,15.657613754272461,147816.0
+2010-09-22,15.746577262878418,15.746577262878418,15.61313247680664,15.61313247680664,133642.0
+2010-09-26,15.791058540344238,15.835540771484375,15.657613754272461,15.657613754272461,221932.0
+2010-09-27,15.61313247680664,15.746577262878418,15.61313247680664,15.657613754272461,116311.0
+2010-09-28,15.702095031738281,15.924505233764648,15.61313247680664,15.791058540344238,232453.0
+2010-09-29,15.791058540344238,15.791058540344238,15.791058540344238,15.791058540344238,0.0
+2010-09-30,15.657613754272461,15.657613754272461,15.568650245666504,15.568650245666504,128410.0
+2010-10-03,15.568650245666504,15.61313247680664,15.47968578338623,15.47968578338623,83938.0
+2010-10-04,15.346240997314453,15.524168014526367,15.25727653503418,15.390722274780273,83708.0
+2010-10-05,15.390722274780273,15.435203552246094,15.346240997314453,15.346240997314453,70726.0
+2010-10-06,15.346240997314453,15.702095031738281,15.301758766174316,15.657613754272461,415169.0
+2010-10-07,15.657613754272461,15.791058540344238,15.568650245666504,15.568650245666504,262668.0
+2010-10-10,15.702095031738281,15.702095031738281,15.47968578338623,15.47968578338623,131517.0
+2010-10-11,15.47968578338623,16.102432250976562,15.47968578338623,15.880023002624512,676539.0
+2010-10-12,15.968987464904785,16.05794906616211,15.746577262878418,16.05794906616211,168982.0
+2010-10-13,16.01346778869629,16.102432250976562,15.880023002624512,16.102432250976562,169629.0
+2010-10-14,16.102432250976562,16.102432250976562,15.390722274780273,15.702095031738281,424611.0
+2010-10-17,15.568650245666504,15.657613754272461,15.435203552246094,15.47968578338623,101976.0
+2010-10-18,15.346240997314453,15.346240997314453,14.901421546936035,15.034868240356445,342394.0
+2010-10-19,15.07934856414795,15.123830795288086,14.812458038330078,14.856940269470215,184232.0
+2010-10-20,14.901421546936035,15.301758766174316,14.901421546936035,15.301758766174316,136291.0
+2010-10-21,15.07934856414795,15.21279525756836,14.945903778076172,15.21279525756836,117504.0
+2010-10-24,15.123830795288086,15.123830795288086,14.945903778076172,15.034868240356445,120468.0
+2010-10-25,14.990386009216309,15.07934856414795,14.990386009216309,15.034868240356445,56052.0
+2010-10-26,15.07934856414795,15.390722274780273,15.07934856414795,15.07934856414795,493124.0
+2010-10-27,15.07934856414795,15.123830795288086,14.990386009216309,15.07934856414795,138392.0
+2010-10-28,15.034868240356445,15.346240997314453,14.990386009216309,15.168313026428223,184530.0
+2010-10-31,15.21279525756836,15.301758766174316,15.123830795288086,15.21279525756836,92573.0
+2010-11-01,15.168313026428223,15.25727653503418,15.123830795288086,15.21279525756836,94457.0
+2010-11-02,15.07934856414795,15.435203552246094,15.07934856414795,15.25727653503418,504253.0
+2010-11-03,15.301758766174316,15.390722274780273,15.168313026428223,15.21279525756836,134611.0
+2010-11-04,15.21279525756836,15.21279525756836,15.21279525756836,15.21279525756836,0.0
+2010-11-07,15.301758766174316,15.301758766174316,15.034868240356445,15.168313026428223,549809.0
+2010-11-08,15.168313026428223,15.21279525756836,15.123830795288086,15.123830795288086,227209.0
+2010-11-09,15.123830795288086,15.524168014526367,15.07934856414795,15.123830795288086,673283.0
+2010-11-10,15.746577262878418,16.36932373046875,15.390722274780273,15.390722274780273,2222653.0
+2010-11-11,,,,,
+2010-11-14,15.390722274780273,15.390722274780273,15.390722274780273,15.390722274780273,0.0
+2010-11-18,15.390722274780273,15.390722274780273,15.390722274780273,15.390722274780273,0.0
+2010-11-21,15.61313247680664,15.61313247680664,15.390722274780273,15.435203552246094,246617.0
+2010-11-22,15.435203552246094,15.435203552246094,15.346240997314453,15.390722274780273,157848.0
+2010-11-23,15.301758766174316,15.301758766174316,15.07934856414795,15.123830795288086,248216.0
+2010-11-24,15.07934856414795,15.168313026428223,14.945903778076172,15.123830795288086,191360.0
+2010-11-25,,,,,
+2010-11-28,15.301758766174316,15.47968578338623,15.25727653503418,15.25727653503418,351660.0
+2010-11-29,15.25727653503418,15.835540771484375,15.25727653503418,15.568650245666504,721278.0
+2010-11-30,15.568650245666504,15.702095031738281,15.435203552246094,15.568650245666504,263749.0
+2010-12-01,15.568650245666504,15.880023002624512,15.47968578338623,15.657613754272461,605342.0
+2010-12-02,,,,,
+2010-12-05,16.102432250976562,16.636213302612305,16.102432250976562,16.324840545654297,1803462.0
+2010-12-06,16.324840545654297,16.324840545654297,16.01346778869629,16.146913528442383,705858.0
+2010-12-07,,,,,
+2010-12-08,16.01346778869629,16.01346778869629,15.791058540344238,15.791058540344238,322381.0
+2010-12-09,15.791058540344238,15.791058540344238,15.791058540344238,15.791058540344238,0.0
+2010-12-12,16.235877990722656,16.36932373046875,16.191396713256836,16.36932373046875,356943.0
+2010-12-13,16.45828628540039,16.636213302612305,16.36932373046875,16.45828628540039,868670.0
+2010-12-14,16.502769470214844,16.591733932495117,16.36932373046875,16.41380500793457,555157.0
+2010-12-15,16.41380500793457,16.502769470214844,16.324840545654297,16.324840545654297,372224.0
+2010-12-16,,,,,
+2010-12-19,16.725177764892578,16.903106689453125,16.45828628540039,16.903106689453125,494728.0
+2010-12-20,16.903106689453125,16.992069244384766,16.725177764892578,16.76966094970703,567377.0
+2010-12-21,16.76966094970703,16.858623504638672,16.725177764892578,16.81414222717285,403539.0
+2010-12-22,16.81414222717285,16.992069244384766,16.76966094970703,16.903106689453125,545848.0
+2010-12-23,16.903106689453125,16.903106689453125,16.903106689453125,16.903106689453125,0.0
+2010-12-26,16.947586059570312,16.947586059570312,16.76966094970703,16.76966094970703,226093.0
+2010-12-27,16.725177764892578,16.81414222717285,16.636213302612305,16.76966094970703,432913.0
+2010-12-28,16.680696487426758,16.76966094970703,16.680696487426758,16.680696487426758,300325.0
+2010-12-29,16.725177764892578,16.903106689453125,16.725177764892578,16.858623504638672,386754.0
+2010-12-30,,,,,
+2011-01-02,16.903106689453125,17.036550521850586,16.81414222717285,16.947586059570312,403086.0
+2011-01-03,16.992069244384766,17.258960723876953,16.947586059570312,17.08103370666504,642864.0
+2011-01-04,17.12551498413086,17.347923278808594,16.992069244384766,17.16999626159668,421904.0
+2011-01-05,17.303442001342773,17.392406463623047,17.08103370666504,17.08103370666504,521096.0
+2011-01-06,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2011-01-09,17.214479446411133,17.392406463623047,17.214479446411133,17.214479446411133,364284.0
+2011-01-10,17.16999626159668,17.303442001342773,16.992069244384766,16.992069244384766,253843.0
+2011-01-11,16.947586059570312,17.214479446411133,16.947586059570312,16.992069244384766,261995.0
+2011-01-12,17.036550521850586,17.214479446411133,17.036550521850586,17.12551498413086,194353.0
+2011-01-13,,,,,
+2011-01-16,16.992069244384766,17.347923278808594,16.992069244384766,17.08103370666504,493935.0
+2011-01-17,17.08103370666504,17.12551498413086,16.947586059570312,16.947586059570312,121777.0
+2011-01-18,16.947586059570312,16.992069244384766,16.76966094970703,16.858623504638672,194926.0
+2011-01-19,16.81414222717285,16.858623504638672,16.547250747680664,16.858623504638672,171567.0
+2011-01-20,,,,,
+2011-01-23,17.214479446411133,17.83722496032715,17.214479446411133,17.52585220336914,1360388.0
+2011-01-24,17.61481475830078,17.659297943115234,17.436887741088867,17.48137092590332,324649.0
+2011-01-25,17.57033348083496,17.57033348083496,17.16999626159668,17.258960723876953,312286.0
+2011-01-26,17.214479446411133,17.392406463623047,17.16999626159668,17.347923278808594,286881.0
+2011-01-27,,,,,
+2011-01-30,15.568650245666504,16.102432250976562,15.568650245666504,16.05794906616211,321528.0
+2011-01-31,16.102432250976562,16.280359268188477,15.746577262878418,15.746577262878418,510038.0
+2011-02-01,15.880023002624512,16.146913528442383,15.835540771484375,16.01346778869629,247025.0
+2011-02-02,16.235877990722656,16.45828628540039,16.235877990722656,16.36932373046875,341624.0
+2011-02-03,,,,,
+2011-02-06,17.16999626159668,18.771343231201172,17.16999626159668,18.19308090209961,3166746.0
+2011-02-07,18.19308090209961,18.504453659057617,17.88170623779297,18.237560272216797,1133463.0
+2011-02-08,18.593416213989258,19.127199172973633,18.237560272216797,18.548934936523438,2403098.0
+2011-02-09,18.860307693481445,20.372690200805664,18.860307693481445,20.328208923339844,5797285.0
+2011-02-10,,,,,
+2011-02-13,20.328208923339844,22.018518447875977,20.283727645874023,21.929555892944336,5297975.0
+2011-02-14,21.885074615478516,22.418855667114258,20.684064865112305,20.773027420043945,4374659.0
+2011-02-15,20.90647315979004,21.484737396240234,20.684064865112305,20.817508697509766,2109954.0
+2011-02-16,20.728544235229492,20.817508697509766,19.74994468688965,19.972354888916016,1446172.0
+2011-02-17,19.972354888916016,19.972354888916016,19.972354888916016,19.972354888916016,0.0
+2011-02-20,19.927871704101562,20.461654663085938,19.572017669677734,19.660980224609375,2652011.0
+2011-02-21,19.883390426635742,19.927871704101562,18.72686195373535,18.99375343322754,1759412.0
+2011-02-22,18.68238067626953,18.904788970947266,18.32652473449707,18.904788970947266,1629150.0
+2011-02-23,19.305126190185547,19.349607467651367,18.104116439819336,18.104116439819336,1897094.0
+2011-02-24,18.104116439819336,18.104116439819336,18.104116439819336,18.104116439819336,0.0
+2011-02-27,18.459970474243164,18.504453659057617,16.324840545654297,16.36932373046875,2048981.0
+2011-02-28,16.191396713256836,16.547250747680664,15.657613754272461,16.45828628540039,1372475.0
+2011-03-01,16.81414222717285,16.992069244384766,14.812458038330078,14.812458038330078,2351084.0
+2011-03-02,14.6790132522583,14.6790132522583,13.389039039611816,13.522483825683594,1954174.0
+2011-03-03,13.522483825683594,13.522483825683594,13.522483825683594,13.522483825683594,0.0
+2011-03-06,14.990386009216309,15.657613754272461,14.145230293273926,15.346240997314453,2794466.0
+2011-03-07,15.123830795288086,15.435203552246094,14.723494529724121,15.034868240356445,2385187.0
+2011-03-08,15.390722274780273,15.880023002624512,15.390722274780273,15.524168014526367,2868967.0
+2011-03-09,15.657613754272461,15.746577262878418,15.168313026428223,15.25727653503418,2028460.0
+2011-03-10,,,,,
+2011-03-13,16.45828628540039,17.258960723876953,16.36932373046875,16.725177764892578,3127494.0
+2011-03-14,16.502769470214844,17.61481475830078,16.36932373046875,17.303442001342773,3216121.0
+2011-03-15,16.903106689453125,17.08103370666504,16.41380500793457,16.45828628540039,1859704.0
+2011-03-16,16.725177764892578,17.703779220581055,16.725177764892578,17.214479446411133,2546768.0
+2011-03-17,,,,,
+2011-03-20,18.593416213989258,18.68238067626953,17.659297943115234,17.792743682861328,2559624.0
+2011-03-21,,,,,
+2011-03-22,17.703779220581055,17.88170623779297,17.659297943115234,17.792743682861328,1499695.0
+2011-03-23,17.703779220581055,17.703779220581055,17.347923278808594,17.52585220336914,1016734.0
+2011-03-24,17.52585220336914,17.52585220336914,17.52585220336914,17.52585220336914,0.0
+2011-03-27,18.015151977539062,18.059633255004883,17.703779220581055,17.703779220581055,1970437.0
+2011-03-28,17.748260498046875,17.88170623779297,17.659297943115234,17.83722496032715,733395.0
+2011-03-29,17.88170623779297,18.237560272216797,17.792743682861328,18.059633255004883,1843739.0
+2011-03-30,18.19308090209961,18.19308090209961,17.88170623779297,17.88170623779297,795364.0
+2011-03-31,,,,,
+2011-04-03,18.015151977539062,18.415489196777344,17.88170623779297,18.32652473449707,1586908.0
+2011-04-04,18.548934936523438,18.949270248413086,18.415489196777344,18.593416213989258,2375698.0
+2011-04-05,18.68238067626953,18.72686195373535,17.88170623779297,18.148597717285156,1194978.0
+2011-04-06,18.104116439819336,18.32652473449707,18.015151977539062,18.32652473449707,361875.0
+2011-04-07,,,,,
+2011-04-10,18.32652473449707,18.32652473449707,18.32652473449707,18.32652473449707,0.0
+2011-04-11,18.593416213989258,19.52753448486328,18.593416213989258,18.771343231201172,2985003.0
+2011-04-12,18.771343231201172,18.949270248413086,18.593416213989258,18.637897491455078,789055.0
+2011-04-13,18.19308090209961,18.548934936523438,18.148597717285156,18.504453659057617,787054.0
+2011-04-14,18.504453659057617,18.504453659057617,18.504453659057617,18.504453659057617,0.0
+2011-04-17,18.548934936523438,18.548934936523438,18.104116439819336,18.148597717285156,809377.0
+2011-04-18,18.19308090209961,18.637897491455078,18.148597717285156,18.415489196777344,931197.0
+2011-04-19,18.593416213989258,18.593416213989258,18.104116439819336,18.28204345703125,653522.0
+2011-04-20,18.28204345703125,18.371007919311523,18.237560272216797,18.237560272216797,390759.0
+2011-04-21,,,,,
+2011-04-24,18.415489196777344,18.593416213989258,18.415489196777344,18.459970474243164,608875.0
+2011-04-25,18.504453659057617,18.771343231201172,18.459970474243164,18.637897491455078,868196.0
+2011-04-26,18.68238067626953,19.03823471069336,18.637897491455078,18.860307693481445,1047849.0
+2011-04-27,18.949270248413086,19.305126190185547,18.904788970947266,18.949270248413086,1759173.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,19.216161727905273,19.616498947143555,19.082717895507812,19.39409065246582,2030572.0
+2011-05-03,19.660980224609375,20.105798721313477,19.43857192993164,19.572017669677734,3494814.0
+2011-05-04,19.660980224609375,19.883390426635742,19.572017669677734,19.83890724182129,1538514.0
+2011-05-05,19.83890724182129,19.83890724182129,19.83890724182129,19.83890724182129,0.0
+2011-05-08,20.105798721313477,20.417171478271484,19.883390426635742,20.19476318359375,1350946.0
+2011-05-09,20.19476318359375,20.95095443725586,20.105798721313477,20.461654663085938,3151896.0
+2011-05-10,20.63958168029785,20.684064865112305,20.15028190612793,20.23924446105957,1467784.0
+2011-05-11,20.15028190612793,20.372690200805664,20.105798721313477,20.105798721313477,988056.0
+2011-05-12,,,,,
+2011-05-15,22.685747146606445,24.198129653930664,22.10748291015625,22.10748291015625,4778999.0
+2011-05-16,23.130565643310547,24.287094116210938,23.130565643310547,24.287094116210938,4571640.0
+2011-05-17,24.82087516784668,24.909839630126953,23.664348602294922,24.109167098999023,7057770.0
+2011-05-18,24.909839630126953,26.511186599731445,24.909839630126953,26.511186599731445,7738203.0
+2011-05-19,,,,,
+2011-05-22,26.422222137451172,26.956005096435547,25.354658126831055,25.710514068603516,2255907.0
+2011-05-23,26.066368103027344,27.311859130859375,25.977405548095703,26.956005096435547,5817229.0
+2011-05-24,27.40082359313965,29.00217056274414,26.867042541503906,27.222896575927734,7022181.0
+2011-05-25,26.422222137451172,29.180097579956055,26.422222137451172,29.180097579956055,5260128.0
+2011-05-26,,,,,
+2011-05-29,27.311859130859375,29.980772018432617,27.311859130859375,29.980772018432617,7972271.0
+2011-05-30,29.980772018432617,31.137300491333008,29.180097579956055,30.51455307006836,6112104.0
+2011-05-31,30.51455307006836,30.603517532348633,29.3580265045166,29.535953521728516,3599156.0
+2011-06-01,30.42559051513672,32.38279342651367,30.42559051513672,31.760046005249023,6711412.0
+2011-06-02,,,,,
+2011-06-05,32.47175598144531,32.64968490600586,28.379425048828125,28.735279083251953,10423602.0
+2011-06-06,28.913206100463867,28.913206100463867,26.33325958251953,26.956005096435547,8045492.0
+2011-06-07,26.778078079223633,27.311859130859375,24.909839630126953,25.265695571899414,5275439.0
+2011-06-08,25.354658126831055,25.977405548095703,23.397457122802734,23.931238174438477,6280690.0
+2011-06-09,,,,,
+2011-06-12,24.46502113342285,24.46502113342285,23.664348602294922,24.198129653930664,4028164.0
+2011-06-13,24.198129653930664,24.46502113342285,23.842275619506836,24.02020263671875,3469640.0
+2011-06-14,23.931238174438477,24.02020263671875,23.130565643310547,23.219528198242188,2410695.0
+2011-06-15,23.30849266052246,23.486421585083008,22.596782684326172,22.596782684326172,3251990.0
+2011-06-16,,,,,
+2011-06-19,23.486421585083008,23.57538414001465,22.50782012939453,22.50782012939453,3067340.0
+2011-06-20,22.50782012939453,22.86367416381836,21.484737396240234,21.751628875732422,3474889.0
+2011-06-21,22.196447372436523,22.685747146606445,22.018518447875977,22.596782684326172,4224996.0
+2011-06-22,22.685747146606445,23.30849266052246,22.418855667114258,22.596782684326172,5694429.0
+2011-06-23,,,,,
+2011-06-26,22.86367416381836,23.041601181030273,22.596782684326172,22.77471160888672,2240287.0
+2011-06-27,23.041601181030273,23.30849266052246,22.685747146606445,22.77471160888672,3147959.0
+2011-06-28,22.86367416381836,22.952638626098633,22.418855667114258,22.50782012939453,1252950.0
+2011-06-29,22.596782684326172,22.685747146606445,22.329891204833984,22.418855667114258,1140821.0
+2011-06-30,,,,,
+2011-07-03,22.685747146606445,22.86367416381836,22.50782012939453,22.77471160888672,813328.0
+2011-07-04,22.86367416381836,22.952638626098633,22.50782012939453,22.596782684326172,936491.0
+2011-07-05,22.596782684326172,22.685747146606445,22.418855667114258,22.418855667114258,522779.0
+2011-07-06,22.418855667114258,22.50782012939453,22.10748291015625,22.10748291015625,633701.0
+2011-07-07,,,,,
+2011-07-10,22.10748291015625,22.10748291015625,21.70714569091797,21.796110153198242,522650.0
+2011-07-11,21.70714569091797,21.796110153198242,21.484737396240234,21.484737396240234,590356.0
+2011-07-12,21.262327194213867,21.262327194213867,20.95095443725586,20.995437622070312,832690.0
+2011-07-13,21.529218673706055,22.86367416381836,21.44025421142578,22.06300163269043,3551334.0
+2011-07-14,,,,,
+2011-07-17,22.196447372436523,22.196447372436523,21.39577293395996,21.66266441345215,811077.0
+2011-07-18,21.529218673706055,21.618183135986328,21.128881454467773,21.173364639282227,572885.0
+2011-07-19,21.173364639282227,21.573701858520508,21.173364639282227,21.35129165649414,908493.0
+2011-07-20,21.35129165649414,21.70714569091797,21.262327194213867,21.70714569091797,1041463.0
+2011-07-21,21.70714569091797,21.70714569091797,21.70714569091797,21.70714569091797,0.0
+2011-07-24,22.06300163269043,24.198129653930664,21.796110153198242,24.198129653930664,9142662.0
+2011-07-25,24.02020263671875,25.265695571899414,23.664348602294922,24.642948150634766,11389527.0
+2011-07-26,24.46502113342285,25.0877685546875,24.37605857849121,24.553985595703125,5220718.0
+2011-07-27,24.553985595703125,24.73191261291504,23.486421585083008,23.486421585083008,2576046.0
+2011-07-28,,,,,
+2011-07-31,22.77471160888672,23.130565643310547,22.685747146606445,22.685747146606445,1440553.0
+2011-08-01,23.041601181030273,23.842275619506836,22.86367416381836,23.486421585083008,2315692.0
+2011-08-02,23.30849266052246,23.753311157226562,23.130565643310547,23.397457122802734,1195278.0
+2011-08-03,23.041601181030273,23.486421585083008,22.952638626098633,23.130565643310547,1301745.0
+2011-08-04,,,,,
+2011-08-07,20.728544235229492,21.084400177001953,19.83890724182129,20.372690200805664,3605555.0
+2011-08-08,20.684064865112305,20.684064865112305,20.016836166381836,20.19476318359375,2260617.0
+2011-08-09,18.593416213989258,19.79442596435547,18.28204345703125,19.74994468688965,3164593.0
+2011-08-10,20.550617218017578,20.59510040283203,20.016836166381836,20.016836166381836,2061648.0
+2011-08-11,,,,,
+2011-08-14,21.217845916748047,21.262327194213867,20.728544235229492,20.728544235229492,1990964.0
+2011-08-15,21.039918899536133,21.262327194213867,20.90647315979004,20.995437622070312,1896173.0
+2011-08-16,21.084400177001953,21.128881454467773,20.506135940551758,20.506135940551758,902865.0
+2011-08-17,20.506135940551758,20.95095443725586,20.417171478271484,20.63958168029785,1163381.0
+2011-08-18,,,,,
+2011-08-21,20.23924446105957,20.283727645874023,19.883390426635742,19.972354888916016,619749.0
+2011-08-22,20.061317443847656,20.105798721313477,19.705463409423828,20.105798721313477,867954.0
+2011-08-23,20.15028190612793,20.15028190612793,19.927871704101562,19.927871704101562,426809.0
+2011-08-24,20.105798721313477,20.417171478271484,19.572017669677734,19.572017669677734,1202817.0
+2011-08-25,,,,,
+2011-08-28,19.572017669677734,19.572017669677734,19.572017669677734,19.572017669677734,0.0
+2011-09-01,19.572017669677734,19.572017669677734,19.572017669677734,19.572017669677734,0.0
+2011-09-04,20.684064865112305,22.596782684326172,20.461654663085938,22.018518447875977,3520934.0
+2011-09-05,21.618183135986328,22.196447372436523,21.529218673706055,21.66266441345215,1771010.0
+2011-09-06,21.618183135986328,22.10748291015625,21.484737396240234,21.66266441345215,1801315.0
+2011-09-07,21.885074615478516,22.15196418762207,21.840591430664062,21.929555892944336,1394555.0
+2011-09-08,,,,,
+2011-09-11,22.10748291015625,23.219528198242188,22.10748291015625,22.50782012939453,2688965.0
+2011-09-12,22.240928649902344,22.685747146606445,21.44025421142578,21.618183135986328,1780633.0
+2011-09-13,22.196447372436523,22.952638626098633,21.796110153198242,22.596782684326172,2675077.0
+2011-09-14,22.77471160888672,22.86367416381836,22.018518447875977,22.10748291015625,1551606.0
+2011-09-15,,,,,
+2011-09-18,22.86367416381836,23.130565643310547,22.596782684326172,22.685747146606445,1422828.0
+2011-09-19,22.50782012939453,22.596782684326172,22.329891204833984,22.418855667114258,1185829.0
+2011-09-20,22.50782012939453,23.130565643310547,22.418855667114258,22.952638626098633,3031598.0
+2011-09-21,23.130565643310547,23.664348602294922,22.77471160888672,22.952638626098633,3826332.0
+2011-09-22,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2011-09-25,22.418855667114258,22.86367416381836,22.329891204833984,22.596782684326172,1217472.0
+2011-09-26,22.685747146606445,23.397457122802734,22.50782012939453,23.041601181030273,2624682.0
+2011-09-27,23.30849266052246,23.664348602294922,23.041601181030273,23.57538414001465,4608294.0
+2011-09-28,24.109167098999023,24.553985595703125,23.842275619506836,24.109167098999023,6027868.0
+2011-09-29,24.109167098999023,24.109167098999023,24.109167098999023,24.109167098999023,0.0
+2011-10-02,26.956005096435547,27.04496955871582,24.553985595703125,25.17673110961914,6171712.0
+2011-10-03,24.998804092407227,25.443622589111328,23.130565643310547,23.30849266052246,3124819.0
+2011-10-04,22.77471160888672,23.842275619506836,22.77471160888672,23.130565643310547,3856010.0
+2011-10-05,23.842275619506836,23.842275619506836,23.30849266052246,23.30849266052246,1240330.0
+2011-10-06,,,,,
+2011-10-09,24.73191261291504,24.73191261291504,23.57538414001465,24.02020263671875,1677605.0
+2011-10-10,23.931238174438477,24.198129653930664,23.753311157226562,23.931238174438477,809136.0
+2011-10-11,25.53258514404297,26.066368103027344,24.73191261291504,24.909839630126953,4306335.0
+2011-10-12,24.909839630126953,25.443622589111328,24.642948150634766,24.998804092407227,2307420.0
+2011-10-13,,,,,
+2011-10-16,24.998804092407227,24.998804092407227,24.46502113342285,24.553985595703125,1313959.0
+2011-10-17,24.642948150634766,26.422222137451172,24.642948150634766,25.354658126831055,4843647.0
+2011-10-18,25.443622589111328,26.422222137451172,25.0877685546875,26.066368103027344,4576956.0
+2011-10-19,26.155332565307617,26.778078079223633,25.621549606323242,25.710514068603516,4034288.0
+2011-10-20,,,,,
+2011-10-23,27.40082359313965,27.40082359313965,26.33325958251953,26.511186599731445,3130689.0
+2011-10-24,26.511186599731445,26.867042541503906,25.799476623535156,26.155332565307617,1710563.0
+2011-10-25,26.244295120239258,26.511186599731445,25.88844108581543,26.155332565307617,1387598.0
+2011-10-26,26.244295120239258,26.33325958251953,25.977405548095703,26.066368103027344,798150.0
+2011-10-27,,,,,
+2011-10-30,26.956005096435547,28.023569107055664,26.867042541503906,27.578752517700195,5516341.0
+2011-10-31,27.667715072631836,27.667715072631836,26.511186599731445,26.68911361694336,2171184.0
+2011-11-01,26.511186599731445,26.60015106201172,25.354658126831055,25.354658126831055,2035192.0
+2011-11-02,25.53258514404297,25.977405548095703,25.53258514404297,25.621549606323242,1383955.0
+2011-11-03,,,,,
+2011-11-06,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2011-11-10,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2011-11-13,27.04496955871582,27.311859130859375,26.60015106201172,26.778078079223633,1720005.0
+2011-11-14,27.13393211364746,27.578752517700195,26.956005096435547,27.311859130859375,2767758.0
+2011-11-15,27.311859130859375,27.40082359313965,26.867042541503906,26.956005096435547,1472139.0
+2011-11-16,27.04496955871582,27.04496955871582,26.244295120239258,26.511186599731445,1565955.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,26.778078079223633,26.778078079223633,26.778078079223633,26.778078079223633,0.0
+2011-11-22,26.422222137451172,26.511186599731445,25.53258514404297,25.88844108581543,2134708.0
+2011-11-23,25.88844108581543,25.88844108581543,25.88844108581543,25.88844108581543,0.0
+2011-11-24,25.88844108581543,25.88844108581543,25.88844108581543,25.88844108581543,0.0
+2011-11-27,25.977405548095703,26.422222137451172,25.710514068603516,25.799476623535156,1379579.0
+2011-11-28,25.88844108581543,26.422222137451172,25.710514068603516,25.977405548095703,2501137.0
+2011-11-29,26.244295120239258,27.40082359313965,26.155332565307617,26.956005096435547,3757912.0
+2011-11-30,26.956005096435547,26.956005096435547,26.422222137451172,26.778078079223633,1450106.0
+2011-12-01,,,,,
+2011-12-04,29.00217056274414,29.71388053894043,28.646316528320312,29.180097579956055,5350504.0
+2011-12-05,29.180097579956055,30.87040901184082,28.646316528320312,29.269062042236328,4966034.0
+2011-12-06,29.00217056274414,30.336626052856445,28.824243545532227,29.71388053894043,3329914.0
+2011-12-07,29.980772018432617,30.51455307006836,29.71388053894043,29.980772018432617,2418365.0
+2011-12-08,,,,,
+2011-12-11,30.06973648071289,30.15869903564453,29.269062042236328,29.535953521728516,1848822.0
+2011-12-12,29.3580265045166,30.51455307006836,29.3580265045166,30.15869903564453,2887408.0
+2011-12-13,30.06973648071289,30.87040901184082,27.222896575927734,27.222896575927734,3277608.0
+2011-12-14,28.20149803161621,28.4683895111084,27.311859130859375,27.84564208984375,2087495.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,28.735279083251953,28.735279083251953,28.379425048828125,28.4683895111084,1243445.0
+2011-12-20,28.55735206604004,30.87040901184082,28.4683895111084,30.603517532348633,5703071.0
+2011-12-21,30.87040901184082,30.959373474121094,29.980772018432617,30.15869903564453,2684783.0
+2011-12-22,30.15869903564453,30.15869903564453,30.15869903564453,30.15869903564453,0.0
+2011-12-25,30.15869903564453,30.15869903564453,29.3580265045166,29.535953521728516,1717062.0
+2011-12-26,29.624916076660156,30.692481994628906,29.624916076660156,30.247663497924805,2400084.0
+2011-12-27,30.42559051513672,30.959373474121094,29.269062042236328,29.446989059448242,2695803.0
+2011-12-28,29.3580265045166,29.624916076660156,29.091135025024414,29.180097579956055,1086338.0
+2011-12-29,,,,,
+2012-01-01,29.3580265045166,29.624916076660156,28.646316528320312,29.00217056274414,1418262.0
+2012-01-02,29.00217056274414,29.3580265045166,28.913206100463867,29.269062042236328,1184516.0
+2012-01-03,29.3580265045166,29.980772018432617,29.269062042236328,29.446989059448242,1701481.0
+2012-01-04,29.535953521728516,29.624916076660156,29.180097579956055,29.3580265045166,985919.0
+2012-01-05,,,,,
+2012-01-08,29.00217056274414,29.71388053894043,28.646316528320312,29.535953521728516,1704664.0
+2012-01-09,29.71388053894043,29.802845001220703,29.269062042236328,29.446989059448242,1414781.0
+2012-01-10,29.624916076660156,30.15869903564453,29.269062042236328,29.624916076660156,1717684.0
+2012-01-11,29.71388053894043,29.891807556152344,29.535953521728516,29.624916076660156,893903.0
+2012-01-12,,,,,
+2012-01-15,28.646316528320312,28.646316528320312,28.023569107055664,28.112533569335938,846984.0
+2012-01-16,27.934606552124023,28.112533569335938,25.799476623535156,27.13393211364746,989557.0
+2012-01-17,27.13393211364746,27.489788055419922,26.68911361694336,27.13393211364746,721802.0
+2012-01-18,27.04496955871582,28.913206100463867,26.867042541503906,28.4683895111084,1363252.0
+2012-01-19,,,,,
+2012-01-22,29.802845001220703,30.692481994628906,29.624916076660156,29.891807556152344,1599282.0
+2012-01-23,29.980772018432617,30.51455307006836,29.71388053894043,29.980772018432617,1627125.0
+2012-01-24,30.15869903564453,32.91657638549805,29.980772018432617,32.29383087158203,7315555.0
+2012-01-25,32.29383087158203,32.64968490600586,30.87040901184082,31.315227508544922,5219156.0
+2012-01-26,,,,,
+2012-01-29,31.315227508544922,31.315227508544922,31.315227508544922,31.315227508544922,0.0
+2012-01-30,30.603517532348633,30.603517532348633,29.446989059448242,30.06973648071289,1533060.0
+2012-01-31,30.06973648071289,30.247663497924805,29.624916076660156,29.891807556152344,1655272.0
+2012-02-01,29.891807556152344,32.204864501953125,29.802845001220703,30.692481994628906,7232533.0
+2012-02-02,30.692481994628906,30.692481994628906,30.692481994628906,30.692481994628906,0.0
+2012-02-05,30.692481994628906,31.137300491333008,30.247663497924805,30.692481994628906,1362314.0
+2012-02-06,30.603517532348633,31.315227508544922,30.603517532348633,30.692481994628906,1557488.0
+2012-02-07,30.692481994628906,31.048337936401367,30.603517532348633,30.692481994628906,1308412.0
+2012-02-08,31.404190063476562,31.849010467529297,30.692481994628906,30.959373474121094,2833346.0
+2012-02-09,,,,,
+2012-02-12,30.42559051513672,30.692481994628906,29.802845001220703,29.980772018432617,1466309.0
+2012-02-13,30.06973648071289,30.603517532348633,29.980772018432617,30.15869903564453,1246090.0
+2012-02-14,30.247663497924805,30.603517532348633,29.891807556152344,30.247663497924805,1217308.0
+2012-02-15,30.336626052856445,30.692481994628906,30.06973648071289,30.603517532348633,1150698.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,31.22626495361328,31.493154525756836,30.87040901184082,30.959373474121094,998236.0
+2012-02-21,30.959373474121094,31.22626495361328,30.603517532348633,31.048337936401367,1447279.0
+2012-02-22,31.048337936401367,31.048337936401367,31.048337936401367,31.048337936401367,0.0
+2012-02-23,31.048337936401367,31.048337936401367,31.048337936401367,31.048337936401367,0.0
+2012-02-26,33.361392974853516,33.361392974853516,32.02693557739258,33.00553894042969,2395832.0
+2012-02-27,33.183467864990234,33.53932189941406,32.82761001586914,33.272430419921875,1931971.0
+2012-02-28,33.272430419921875,33.53932189941406,30.603517532348633,32.38279342651367,2641598.0
+2012-02-29,32.47175598144531,32.56071853637695,31.315227508544922,32.02693557739258,1121673.0
+2012-03-01,,,,,
+2012-03-04,31.760046005249023,32.7386474609375,31.404190063476562,31.93797492980957,2250647.0
+2012-03-05,31.760046005249023,32.56071853637695,31.671083450317383,32.204864501953125,2000885.0
+2012-03-06,32.38279342651367,32.82761001586914,31.760046005249023,32.38279342651367,2650528.0
+2012-03-07,31.849010467529297,32.91657638549805,31.671083450317383,32.64968490600586,3138262.0
+2012-03-08,,,,,
+2012-03-11,33.00553894042969,33.89517593383789,32.7386474609375,33.717247009277344,3908961.0
+2012-03-12,33.89517593383789,33.98413848876953,33.272430419921875,33.450355529785156,2665515.0
+2012-03-13,33.53932189941406,33.53932189941406,32.56071853637695,32.64968490600586,1876925.0
+2012-03-14,32.82761001586914,33.09450149536133,32.38279342651367,32.56071853637695,1214988.0
+2012-03-15,,,,,
+2012-03-18,33.09450149536133,33.98413848876953,32.64968490600586,33.272430419921875,3721030.0
+2012-03-19,33.53932189941406,33.80621337890625,32.56071853637695,33.00553894042969,2399442.0
+2012-03-20,32.82761001586914,33.00553894042969,32.204864501953125,32.38279342651367,1183480.0
+2012-03-21,32.02693557739258,33.272430419921875,32.02693557739258,33.00553894042969,1647503.0
+2012-03-22,,,,,
+2012-03-25,32.91657638549805,33.09450149536133,32.56071853637695,32.7386474609375,1020332.0
+2012-03-26,32.82761001586914,32.82761001586914,32.38279342651367,32.47175598144531,627676.0
+2012-03-27,32.56071853637695,32.64968490600586,32.115901947021484,32.115901947021484,671378.0
+2012-03-28,32.02693557739258,32.7386474609375,31.849010467529297,32.38279342651367,1080195.0
+2012-03-29,,,,,
+2012-04-01,32.29383087158203,32.82761001586914,32.29383087158203,32.38279342651367,1015612.0
+2012-04-02,32.38279342651367,32.47175598144531,32.02693557739258,32.29383087158203,850917.0
+2012-04-03,32.56071853637695,33.09450149536133,32.29383087158203,32.56071853637695,1699105.0
+2012-04-04,32.56071853637695,32.56071853637695,32.204864501953125,32.38279342651367,632182.0
+2012-04-05,,,,,
+2012-04-08,33.272430419921875,33.272430419921875,30.06973648071289,31.58211898803711,1669986.0
+2012-04-09,31.137300491333008,32.115901947021484,31.137300491333008,31.671083450317383,1666748.0
+2012-04-10,31.849010467529297,31.849010467529297,30.781444549560547,30.87040901184082,1239776.0
+2012-04-11,30.42559051513672,30.781444549560547,28.55735206604004,30.781444549560547,1049000.0
+2012-04-12,,,,,
+2012-04-15,29.891807556152344,30.336626052856445,27.222896575927734,27.84564208984375,1659425.0
+2012-04-16,28.023569107055664,28.646316528320312,26.244295120239258,27.489788055419922,1518999.0
+2012-04-17,28.023569107055664,28.379425048828125,27.578752517700195,28.379425048828125,1234568.0
+2012-04-18,28.4683895111084,28.55735206604004,27.667715072631836,28.023569107055664,724407.0
+2012-04-19,,,,,
+2012-04-22,28.735279083251953,29.3580265045166,28.646316528320312,29.00217056274414,1123942.0
+2012-04-23,28.735279083251953,28.824243545532227,27.667715072631836,28.4683895111084,828696.0
+2012-04-24,28.4683895111084,29.71388053894043,28.20149803161621,29.3580265045166,2718474.0
+2012-04-25,29.446989059448242,29.71388053894043,29.00217056274414,29.091135025024414,1892977.0
+2012-04-26,,,,,
+2012-04-29,29.624916076660156,29.624916076660156,28.646316528320312,29.269062042236328,865385.0
+2012-04-30,29.091135025024414,29.180097579956055,28.379425048828125,28.735279083251953,705170.0
+2012-05-01,28.824243545532227,29.446989059448242,28.646316528320312,29.091135025024414,1271450.0
+2012-05-02,29.269062042236328,29.269062042236328,28.646316528320312,28.646316528320312,782080.0
+2012-05-03,,,,,
+2012-05-06,28.20149803161621,28.735279083251953,28.023569107055664,28.20149803161621,1039876.0
+2012-05-07,27.934606552124023,28.20149803161621,27.578752517700195,28.112533569335938,527585.0
+2012-05-08,28.20149803161621,28.29046058654785,27.75667953491211,28.023569107055664,217094.0
+2012-05-09,27.75667953491211,27.84564208984375,26.511186599731445,26.68911361694336,598171.0
+2012-05-10,26.68911361694336,26.68911361694336,26.68911361694336,26.68911361694336,0.0
+2012-05-13,26.867042541503906,26.867042541503906,25.354658126831055,25.799476623535156,358197.0
+2012-05-14,25.443622589111328,25.710514068603516,24.998804092407227,24.998804092407227,256939.0
+2012-05-15,25.17673110961914,25.88844108581543,25.0877685546875,25.621549606323242,536511.0
+2012-05-16,25.354658126831055,25.53258514404297,24.909839630126953,25.443622589111328,427141.0
+2012-05-17,,,,,
+2012-05-20,25.354658126831055,25.621549606323242,25.0877685546875,25.265695571899414,606799.0
+2012-05-21,25.354658126831055,25.621549606323242,25.17673110961914,25.53258514404297,313178.0
+2012-05-22,25.88844108581543,26.60015106201172,25.710514068603516,25.799476623535156,1180911.0
+2012-05-23,25.53258514404297,25.621549606323242,25.354658126831055,25.53258514404297,419406.0
+2012-05-24,,,,,
+2012-05-27,25.17673110961914,25.265695571899414,24.73191261291504,24.909839630126953,440551.0
+2012-05-28,25.265695571899414,25.354658126831055,24.998804092407227,25.17673110961914,413369.0
+2012-05-29,25.265695571899414,25.265695571899414,24.82087516784668,24.998804092407227,260528.0
+2012-05-30,24.998804092407227,25.17673110961914,24.109167098999023,24.46502113342285,481405.0
+2012-05-31,,,,,
+2012-06-03,22.418855667114258,22.596782684326172,21.796110153198242,22.50782012939453,880085.0
+2012-06-04,22.196447372436523,22.240928649902344,21.929555892944336,22.240928649902344,420559.0
+2012-06-05,22.240928649902344,22.329891204833984,22.018518447875977,22.06300163269043,741674.0
+2012-06-06,22.10748291015625,22.240928649902344,20.461654663085938,20.90647315979004,530728.0
+2012-06-07,,,,,
+2012-06-10,20.63958168029785,20.86199188232422,20.461654663085938,20.86199188232422,558909.0
+2012-06-11,20.95095443725586,21.70714569091797,20.86199188232422,21.30681037902832,1149468.0
+2012-06-12,21.217845916748047,21.35129165649414,20.95095443725586,21.173364639282227,472707.0
+2012-06-13,21.39577293395996,22.018518447875977,21.35129165649414,21.529218673706055,689122.0
+2012-06-14,,,,,
+2012-06-17,22.15196418762207,23.219528198242188,22.10748291015625,22.329891204833984,2441873.0
+2012-06-18,22.685747146606445,22.86367416381836,22.329891204833984,22.50782012939453,674151.0
+2012-06-19,22.596782684326172,22.952638626098633,22.50782012939453,22.685747146606445,786453.0
+2012-06-20,22.86367416381836,23.219528198242188,22.50782012939453,22.952638626098633,952283.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2012-06-26,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2012-06-27,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2012-06-28,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2012-07-01,22.952638626098633,22.952638626098633,22.952638626098633,22.952638626098633,0.0
+2012-07-02,22.952638626098633,23.397457122802734,22.952638626098633,23.130565643310547,912957.0
+2012-07-03,23.30849266052246,23.753311157226562,23.130565643310547,23.57538414001465,841772.0
+2012-07-04,23.57538414001465,24.02020263671875,23.57538414001465,23.57538414001465,642276.0
+2012-07-05,,,,,
+2012-07-08,23.842275619506836,24.46502113342285,23.842275619506836,24.198129653930664,739367.0
+2012-07-09,24.02020263671875,24.109167098999023,23.486421585083008,23.664348602294922,608339.0
+2012-07-10,23.664348602294922,24.109167098999023,23.30849266052246,23.664348602294922,539473.0
+2012-07-11,23.753311157226562,23.753311157226562,22.86367416381836,23.130565643310547,259883.0
+2012-07-12,,,,,
+2012-07-15,22.86367416381836,22.952638626098633,22.596782684326172,22.596782684326172,349860.0
+2012-07-16,22.50782012939453,23.130565643310547,22.418855667114258,22.596782684326172,458325.0
+2012-07-17,22.685747146606445,22.86367416381836,21.885074615478516,22.15196418762207,362436.0
+2012-07-18,22.15196418762207,22.596782684326172,21.885074615478516,22.10748291015625,786300.0
+2012-07-19,,,,,
+2012-07-22,23.664348602294922,23.842275619506836,23.041601181030273,23.30849266052246,877325.0
+2012-07-23,23.041601181030273,23.041601181030273,22.77471160888672,22.86367416381836,725096.0
+2012-07-24,22.77471160888672,22.952638626098633,22.596782684326172,22.952638626098633,391555.0
+2012-07-25,23.041601181030273,23.931238174438477,22.952638626098633,23.57538414001465,1494593.0
+2012-07-26,,,,,
+2012-07-29,24.909839630126953,25.710514068603516,24.82087516784668,25.17673110961914,1131497.0
+2012-07-30,25.0877685546875,25.621549606323242,24.73191261291504,24.909839630126953,1506792.0
+2012-07-31,24.998804092407227,25.354658126831055,24.642948150634766,25.0877685546875,960180.0
+2012-08-01,25.265695571899414,26.066368103027344,24.909839630126953,25.17673110961914,1538906.0
+2012-08-02,,,,,
+2012-08-05,25.354658126831055,25.710514068603516,25.0877685546875,25.710514068603516,572341.0
+2012-08-06,25.710514068603516,26.68911361694336,25.621549606323242,26.244295120239258,1567146.0
+2012-08-07,26.244295120239258,26.422222137451172,25.88844108581543,25.977405548095703,680574.0
+2012-08-08,26.066368103027344,26.155332565307617,25.354658126831055,25.443622589111328,509942.0
+2012-08-09,,,,,
+2012-08-12,25.53258514404297,25.621549606323242,25.265695571899414,25.443622589111328,356699.0
+2012-08-13,25.443622589111328,25.53258514404297,25.265695571899414,25.265695571899414,289984.0
+2012-08-14,25.17673110961914,25.265695571899414,24.909839630126953,24.998804092407227,262956.0
+2012-08-15,24.998804092407227,25.265695571899414,24.998804092407227,24.998804092407227,135475.0
+2012-08-16,,,,,
+2012-08-19,24.998804092407227,24.998804092407227,24.998804092407227,24.998804092407227,0.0
+2012-08-23,24.998804092407227,24.998804092407227,24.998804092407227,24.998804092407227,0.0
+2012-08-26,26.511186599731445,27.222896575927734,26.244295120239258,26.60015106201172,1201379.0
+2012-08-27,26.422222137451172,28.112533569335938,26.422222137451172,27.934606552124023,1649338.0
+2012-08-28,28.023569107055664,28.023569107055664,27.40082359313965,27.489788055419922,635110.0
+2012-08-29,27.489788055419922,27.75667953491211,27.13393211364746,27.489788055419922,386949.0
+2012-08-30,,,,,
+2012-09-02,27.75667953491211,28.112533569335938,27.578752517700195,28.023569107055664,414937.0
+2012-09-03,28.023569107055664,30.603517532348633,28.023569107055664,30.15869903564453,4249091.0
+2012-09-04,29.980772018432617,30.247663497924805,28.735279083251953,29.891807556152344,1842252.0
+2012-09-05,,,,,
+2012-09-06,29.891807556152344,29.891807556152344,29.891807556152344,29.891807556152344,0.0
+2012-09-09,30.06973648071289,31.849010467529297,29.802845001220703,31.315227508544922,2381256.0
+2012-09-10,31.760046005249023,31.93797492980957,30.603517532348633,31.315227508544922,1564894.0
+2012-09-11,31.22626495361328,31.315227508544922,30.603517532348633,30.692481994628906,805653.0
+2012-09-12,30.692481994628906,30.959373474121094,30.06973648071289,30.15869903564453,608317.0
+2012-09-13,,,,,
+2012-09-16,29.802845001220703,29.891807556152344,29.3580265045166,29.624916076660156,843900.0
+2012-09-17,29.624916076660156,30.06973648071289,29.535953521728516,29.802845001220703,851831.0
+2012-09-18,30.06973648071289,30.692481994628906,29.891807556152344,30.336626052856445,2032818.0
+2012-09-19,30.51455307006836,30.51455307006836,28.913206100463867,29.624916076660156,802041.0
+2012-09-20,,,,,
+2012-09-24,29.180097579956055,29.3580265045166,27.84564208984375,28.646316528320312,498660.0
+2012-09-25,28.29046058654785,29.091135025024414,28.29046058654785,29.091135025024414,331783.0
+2012-09-26,28.824243545532227,28.824243545532227,28.023569107055664,28.20149803161621,463050.0
+2012-09-27,,,,,
+2012-09-30,27.667715072631836,27.84564208984375,26.422222137451172,27.75667953491211,454697.0
+2012-10-01,27.75667953491211,28.29046058654785,27.489788055419922,27.84564208984375,624644.0
+2012-10-02,27.934606552124023,28.29046058654785,27.667715072631836,27.84564208984375,401848.0
+2012-10-03,27.667715072631836,28.735279083251953,27.667715072631836,28.29046058654785,604646.0
+2012-10-04,,,,,
+2012-10-07,27.934606552124023,29.535953521728516,27.75667953491211,29.269062042236328,1750746.0
+2012-10-08,28.913206100463867,29.269062042236328,28.29046058654785,28.646316528320312,963296.0
+2012-10-09,28.112533569335938,28.379425048828125,27.489788055419922,27.578752517700195,815245.0
+2012-10-10,27.578752517700195,27.578752517700195,26.956005096435547,27.13393211364746,375102.0
+2012-10-11,,,,,
+2012-10-14,26.60015106201172,27.13393211364746,26.155332565307617,27.13393211364746,479692.0
+2012-10-15,26.956005096435547,27.222896575927734,26.778078079223633,26.867042541503906,594028.0
+2012-10-16,27.04496955871582,27.13393211364746,26.511186599731445,26.68911361694336,499693.0
+2012-10-17,26.956005096435547,27.04496955871582,26.68911361694336,26.956005096435547,326762.0
+2012-10-18,,,,,
+2012-10-21,27.667715072631836,27.667715072631836,27.222896575927734,27.40082359313965,450771.0
+2012-10-22,27.40082359313965,27.578752517700195,26.956005096435547,27.40082359313965,290901.0
+2012-10-23,27.222896575927734,27.40082359313965,26.956005096435547,27.40082359313965,176984.0
+2012-10-24,27.04496955871582,28.4683895111084,26.778078079223633,27.934606552124023,981967.0
+2012-10-25,,,,,
+2012-10-28,27.934606552124023,27.934606552124023,27.934606552124023,27.934606552124023,0.0
+2012-11-01,27.934606552124023,27.934606552124023,27.934606552124023,27.934606552124023,0.0
+2012-11-04,28.55735206604004,29.269062042236328,28.20149803161621,28.913206100463867,887611.0
+2012-11-05,29.00217056274414,29.446989059448242,28.735279083251953,29.3580265045166,765117.0
+2012-11-06,29.446989059448242,30.87040901184082,29.446989059448242,30.06973648071289,1355931.0
+2012-11-07,30.06973648071289,30.692481994628906,29.3580265045166,29.891807556152344,979993.0
+2012-11-08,,,,,
+2012-11-11,32.91657638549805,33.09450149536133,31.671083450317383,32.02693557739258,2143617.0
+2012-11-12,31.93797492980957,32.56071853637695,31.137300491333008,31.93797492980957,1384385.0
+2012-11-13,32.02693557739258,33.53932189941406,31.671083450317383,31.849010467529297,3156103.0
+2012-11-14,31.93797492980957,32.91657638549805,31.760046005249023,32.115901947021484,2546392.0
+2012-11-15,,,,,
+2012-11-18,33.09450149536133,33.53932189941406,32.38279342651367,33.00553894042969,3085754.0
+2012-11-19,33.00553894042969,34.60688400268555,31.93797492980957,33.272430419921875,5124891.0
+2012-11-20,33.450355529785156,33.6282844543457,32.02693557739258,32.115901947021484,2881798.0
+2012-11-21,32.29383087158203,32.38279342651367,31.58211898803711,31.58211898803711,1754106.0
+2012-11-22,,,,,
+2012-11-25,31.760046005249023,31.760046005249023,29.180097579956055,29.3580265045166,1546611.0
+2012-11-26,29.3580265045166,29.624916076660156,27.222896575927734,28.824243545532227,1285440.0
+2012-11-27,28.4683895111084,28.735279083251953,27.489788055419922,27.667715072631836,815996.0
+2012-11-28,28.023569107055664,28.379425048828125,27.75667953491211,27.75667953491211,731566.0
+2012-11-29,,,,,
+2012-12-02,27.75667953491211,27.75667953491211,27.75667953491211,27.75667953491211,0.0
+2012-12-03,29.180097579956055,30.06973648071289,29.180097579956055,29.71388053894043,1700233.0
+2012-12-04,29.71388053894043,30.247663497924805,29.535953521728516,29.980772018432617,805456.0
+2012-12-05,29.980772018432617,29.980772018432617,29.535953521728516,29.802845001220703,405322.0
+2012-12-06,29.802845001220703,29.802845001220703,29.802845001220703,29.802845001220703,0.0
+2012-12-09,29.802845001220703,29.802845001220703,29.802845001220703,29.802845001220703,0.0
+2012-12-10,28.913206100463867,29.180097579956055,28.4683895111084,28.4683895111084,549539.0
+2012-12-11,28.4683895111084,28.824243545532227,28.20149803161621,28.4683895111084,471259.0
+2012-12-12,28.4683895111084,28.646316528320312,28.20149803161621,28.379425048828125,391609.0
+2012-12-13,28.379425048828125,28.379425048828125,28.379425048828125,28.379425048828125,0.0
+2012-12-16,28.379425048828125,28.379425048828125,28.379425048828125,28.379425048828125,0.0
+2012-12-17,28.379425048828125,28.379425048828125,27.934606552124023,28.023569107055664,740619.0
+2012-12-18,28.112533569335938,28.112533569335938,27.578752517700195,27.667715072631836,545039.0
+2012-12-19,27.75667953491211,27.934606552124023,27.489788055419922,27.578752517700195,824373.0
+2012-12-20,27.578752517700195,27.578752517700195,27.578752517700195,27.578752517700195,0.0
+2012-12-23,27.578752517700195,27.578752517700195,27.578752517700195,27.578752517700195,0.0
+2012-12-24,28.023569107055664,28.112533569335938,27.667715072631836,27.667715072631836,438288.0
+2012-12-25,27.667715072631836,27.84564208984375,27.489788055419922,27.667715072631836,490807.0
+2012-12-26,27.667715072631836,27.84564208984375,27.311859130859375,27.75667953491211,574991.0
+2012-12-27,27.75667953491211,27.75667953491211,27.75667953491211,27.75667953491211,0.0
+2012-12-30,27.75667953491211,27.75667953491211,27.75667953491211,27.75667953491211,0.0
+2012-12-31,28.735279083251953,28.735279083251953,27.578752517700195,27.75667953491211,1352826.0
+2013-01-01,28.112533569335938,28.646316528320312,27.84564208984375,27.934606552124023,1473649.0
+2013-01-02,27.934606552124023,28.735279083251953,27.84564208984375,28.4683895111084,1533869.0
+2013-01-03,28.4683895111084,28.4683895111084,28.4683895111084,28.4683895111084,0.0
+2013-01-06,28.4683895111084,28.4683895111084,28.4683895111084,28.4683895111084,0.0
+2013-01-07,29.446989059448242,29.535953521728516,29.091135025024414,29.180097579956055,782992.0
+2013-01-08,29.180097579956055,29.180097579956055,28.29046058654785,28.735279083251953,719339.0
+2013-01-09,28.735279083251953,28.913206100463867,28.4683895111084,28.735279083251953,804640.0
+2013-01-10,28.735279083251953,28.735279083251953,28.735279083251953,28.735279083251953,0.0
+2013-01-13,28.735279083251953,28.735279083251953,28.735279083251953,28.735279083251953,0.0
+2013-01-14,28.379425048828125,28.913206100463867,28.379425048828125,28.735279083251953,583297.0
+2013-01-15,28.646316528320312,28.824243545532227,28.379425048828125,28.55735206604004,503054.0
+2013-01-16,28.55735206604004,28.55735206604004,28.20149803161621,28.20149803161621,333568.0
+2013-01-17,28.20149803161621,28.20149803161621,28.20149803161621,28.20149803161621,0.0
+2013-01-20,28.20149803161621,28.20149803161621,28.20149803161621,28.20149803161621,0.0
+2013-01-21,28.29046058654785,28.913206100463867,28.023569107055664,28.646316528320312,1408210.0
+2013-01-22,28.824243545532227,29.535953521728516,28.4683895111084,28.55735206604004,1794250.0
+2013-01-23,28.55735206604004,28.735279083251953,27.84564208984375,28.112533569335938,1087572.0
+2013-01-24,28.112533569335938,28.112533569335938,28.112533569335938,28.112533569335938,0.0
+2013-01-27,28.112533569335938,28.112533569335938,28.112533569335938,28.112533569335938,0.0
+2013-01-28,28.55735206604004,29.269062042236328,28.379425048828125,28.824243545532227,1037407.0
+2013-01-29,29.180097579956055,30.247663497924805,29.180097579956055,29.624916076660156,2842584.0
+2013-01-30,29.802845001220703,30.06973648071289,29.3580265045166,29.446989059448242,1110451.0
+2013-01-31,29.446989059448242,29.446989059448242,29.446989059448242,29.446989059448242,0.0
+2013-02-03,29.446989059448242,29.446989059448242,29.446989059448242,29.446989059448242,0.0
+2013-02-04,28.646316528320312,29.980772018432617,28.55735206604004,29.624916076660156,1297096.0
+2013-02-05,29.71388053894043,30.336626052856445,28.824243545532227,29.535953521728516,1792782.0
+2013-02-06,29.980772018432617,29.980772018432617,28.913206100463867,29.091135025024414,750733.0
+2013-02-07,29.091135025024414,29.091135025024414,29.091135025024414,29.091135025024414,0.0
+2013-02-10,29.091135025024414,29.091135025024414,29.091135025024414,29.091135025024414,0.0
+2013-02-11,29.891807556152344,30.781444549560547,29.891807556152344,30.51455307006836,1829013.0
+2013-02-12,30.51455307006836,31.137300491333008,30.42559051513672,30.781444549560547,1539724.0
+2013-02-13,30.781444549560547,31.22626495361328,30.42559051513672,30.51455307006836,1106563.0
+2013-02-14,30.51455307006836,30.51455307006836,30.51455307006836,30.51455307006836,0.0
+2013-02-17,30.51455307006836,30.51455307006836,30.51455307006836,30.51455307006836,0.0
+2013-02-18,31.93797492980957,32.204864501953125,31.404190063476562,31.671083450317383,2224657.0
+2013-02-19,31.493154525756836,32.29383087158203,30.336626052856445,31.137300491333008,1838424.0
+2013-02-20,31.22626495361328,31.760046005249023,30.692481994628906,31.404190063476562,1069179.0
+2013-02-21,31.404190063476562,31.404190063476562,31.404190063476562,31.404190063476562,0.0
+2013-02-24,31.404190063476562,31.404190063476562,31.404190063476562,31.404190063476562,0.0
+2013-02-25,30.692481994628906,30.692481994628906,30.06973648071289,30.336626052856445,421612.0
+2013-02-26,30.42559051513672,30.42559051513672,29.71388053894043,29.802845001220703,332541.0
+2013-02-27,29.71388053894043,30.42559051513672,29.71388053894043,30.42559051513672,543926.0
+2013-02-28,30.42559051513672,30.42559051513672,30.42559051513672,30.42559051513672,0.0
+2013-03-03,30.42559051513672,30.42559051513672,30.42559051513672,30.42559051513672,0.0
+2013-03-04,29.891807556152344,30.781444549560547,29.3580265045166,30.781444549560547,623246.0
+2013-03-05,30.51455307006836,30.87040901184082,30.06973648071289,30.15869903564453,723427.0
+2013-03-06,30.336626052856445,30.781444549560547,30.336626052856445,30.692481994628906,468685.0
+2013-03-07,30.692481994628906,30.692481994628906,30.692481994628906,30.692481994628906,0.0
+2013-03-10,30.692481994628906,30.692481994628906,30.692481994628906,30.692481994628906,0.0
+2013-03-11,30.247663497924805,30.603517532348633,30.06973648071289,30.51455307006836,540796.0
+2013-03-12,30.336626052856445,30.603517532348633,29.980772018432617,29.980772018432617,508542.0
+2013-03-13,30.15869903564453,32.02693557739258,29.891807556152344,31.493154525756836,1972907.0
+2013-03-14,31.493154525756836,31.493154525756836,31.493154525756836,31.493154525756836,0.0
+2013-03-17,32.91657638549805,32.91657638549805,31.93797492980957,32.02693557739258,1344928.0
+2013-03-18,32.02693557739258,32.82761001586914,31.137300491333008,31.671083450317383,1264994.0
+2013-03-19,31.58211898803711,32.38279342651367,31.58211898803711,31.760046005249023,791160.0
+2013-03-20,31.849010467529297,32.29383087158203,31.493154525756836,31.58211898803711,593494.0
+2013-03-21,,,,,
+2013-03-24,31.760046005249023,31.93797492980957,31.315227508544922,31.493154525756836,512167.0
+2013-03-25,31.58211898803711,31.760046005249023,31.137300491333008,31.315227508544922,614145.0
+2013-03-26,31.315227508544922,31.493154525756836,30.51455307006836,30.87040901184082,750001.0
+2013-03-27,30.87040901184082,31.493154525756836,30.781444549560547,31.493154525756836,774258.0
+2013-03-28,,,,,
+2013-03-31,30.692481994628906,31.137300491333008,30.692481994628906,31.048337936401367,374539.0
+2013-04-01,31.137300491333008,32.204864501953125,31.137300491333008,31.93797492980957,1914840.0
+2013-04-02,31.849010467529297,32.02693557739258,31.315227508544922,31.493154525756836,868139.0
+2013-04-03,31.404190063476562,31.493154525756836,31.048337936401367,31.137300491333008,495047.0
+2013-04-04,,,,,
+2013-04-07,30.781444549560547,31.493154525756836,30.692481994628906,31.048337936401367,919436.0
+2013-04-08,31.22626495361328,32.38279342651367,31.137300491333008,31.849010467529297,1868331.0
+2013-04-09,32.02693557739258,32.47175598144531,31.58211898803711,31.849010467529297,1376754.0
+2013-04-10,31.671083450317383,32.02693557739258,30.692481994628906,31.760046005249023,838154.0
+2013-04-11,,,,,
+2013-04-14,33.00553894042969,35.05170440673828,33.00553894042969,33.53932189941406,4823431.0
+2013-04-15,33.6282844543457,33.717247009277344,32.47175598144531,32.91657638549805,2186418.0
+2013-04-16,32.47175598144531,33.09450149536133,32.02693557739258,32.82761001586914,1453379.0
+2013-04-17,32.7386474609375,32.82761001586914,29.980772018432617,30.42559051513672,1516520.0
+2013-04-18,,,,,
+2013-04-21,30.247663497924805,30.692481994628906,30.15869903564453,30.692481994628906,325780.0
+2013-04-22,30.781444549560547,31.58211898803711,30.692481994628906,31.315227508544922,645926.0
+2013-04-23,31.404190063476562,31.671083450317383,31.048337936401367,31.22626495361328,672389.0
+2013-04-24,31.048337936401367,31.315227508544922,30.87040901184082,31.315227508544922,600436.0
+2013-04-25,,,,,
+2013-04-28,31.58211898803711,31.58211898803711,31.048337936401367,31.315227508544922,532089.0
+2013-04-29,31.315227508544922,31.671083450317383,31.048337936401367,31.58211898803711,511593.0
+2013-04-30,31.760046005249023,32.82761001586914,31.671083450317383,32.64968490600586,1925988.0
+2013-05-01,32.56071853637695,33.272430419921875,32.38279342651367,32.91657638549805,1161424.0
+2013-05-02,32.91657638549805,32.91657638549805,32.91657638549805,32.91657638549805,0.0
+2013-05-05,33.183467864990234,33.6282844543457,32.82761001586914,32.82761001586914,752601.0
+2013-05-06,32.91657638549805,33.183467864990234,32.47175598144531,32.64968490600586,810352.0
+2013-05-07,32.64968490600586,33.272430419921875,32.204864501953125,32.82761001586914,966257.0
+2013-05-08,33.00553894042969,33.450355529785156,32.91657638549805,33.09450149536133,775001.0
+2013-05-09,,,,,
+2013-05-12,33.6282844543457,34.33999252319336,33.183467864990234,33.89517593383789,2060162.0
+2013-05-13,33.450355529785156,33.80621337890625,32.204864501953125,32.82761001586914,1417008.0
+2013-05-14,33.09450149536133,33.09450149536133,30.15869903564453,31.671083450317383,1150534.0
+2013-05-15,32.47175598144531,32.47175598144531,30.959373474121094,31.493154525756836,1034593.0
+2013-05-16,,,,,
+2013-05-19,32.204864501953125,32.204864501953125,31.671083450317383,31.760046005249023,646886.0
+2013-05-20,31.849010467529297,31.93797492980957,31.404190063476562,31.493154525756836,332171.0
+2013-05-21,31.493154525756836,31.760046005249023,31.404190063476562,31.493154525756836,276645.0
+2013-05-22,31.58211898803711,32.02693557739258,31.404190063476562,32.02693557739258,691674.0
+2013-05-23,,,,,
+2013-05-26,31.760046005249023,31.93797492980957,31.58211898803711,31.671083450317383,517377.0
+2013-05-27,31.671083450317383,32.02693557739258,31.58211898803711,31.58211898803711,388531.0
+2013-05-28,31.671083450317383,31.849010467529297,31.58211898803711,31.671083450317383,388963.0
+2013-05-29,31.671083450317383,32.204864501953125,31.22626495361328,31.22626495361328,959385.0
+2013-05-30,,,,,
+2013-06-02,31.137300491333008,31.493154525756836,30.87040901184082,30.87040901184082,510735.0
+2013-06-03,30.959373474121094,31.22626495361328,30.603517532348633,30.603517532348633,434854.0
+2013-06-04,30.781444549560547,30.87040901184082,30.06973648071289,30.247663497924805,525683.0
+2013-06-05,30.247663497924805,31.22626495361328,30.247663497924805,30.959373474121094,872324.0
+2013-06-06,,,,,
+2013-06-09,31.404190063476562,31.93797492980957,31.137300491333008,31.849010467529297,1149691.0
+2013-06-10,31.93797492980957,32.38279342651367,31.671083450317383,31.760046005249023,1839060.0
+2013-06-11,31.760046005249023,31.93797492980957,31.315227508544922,31.493154525756836,376740.0
+2013-06-12,31.404190063476562,31.760046005249023,31.404190063476562,31.58211898803711,302999.0
+2013-06-13,,,,,
+2013-06-16,29.446989059448242,31.58211898803711,29.446989059448242,30.959373474121094,715317.0
+2013-06-17,30.959373474121094,33.98413848876953,30.959373474121094,33.98413848876953,1567619.0
+2013-06-18,34.16206741333008,34.96274185180664,33.450355529785156,34.60688400268555,3014845.0
+2013-06-19,34.517921447753906,37.72061538696289,34.517921447753906,35.49652099609375,4430996.0
+2013-06-20,,,,,
+2013-06-23,36.5640869140625,37.27579879760742,36.38616180419922,36.65304946899414,1925662.0
+2013-06-24,36.5640869140625,36.91994094848633,35.852378845214844,36.20823287963867,976785.0
+2013-06-25,36.47512435913086,38.165435791015625,36.20823287963867,37.80957794189453,2861676.0
+2013-06-26,37.89854431152344,39.14403533935547,37.63165283203125,38.610252380371094,3214422.0
+2013-06-27,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2013-06-30,38.343360900878906,39.05507278442383,35.40755844116211,36.47512435913086,5365131.0
+2013-07-01,36.5640869140625,36.65304946899414,35.49652099609375,35.941341400146484,1815784.0
+2013-07-02,36.119266510009766,36.38616180419922,35.6744499206543,36.119266510009766,705456.0
+2013-07-03,35.941341400146484,36.29719543457031,35.585487365722656,35.6744499206543,652958.0
+2013-07-04,35.6744499206543,35.6744499206543,35.6744499206543,35.6744499206543,0.0
+2013-07-07,37.36476135253906,37.89854431152344,36.83097839355469,37.097869873046875,965884.0
+2013-07-08,37.186832427978516,37.4537239074707,36.83097839355469,37.097869873046875,524576.0
+2013-07-09,37.27579879760742,39.05507278442383,37.27579879760742,39.05507278442383,2541126.0
+2013-07-10,38.96610641479492,39.766780853271484,38.96610641479492,39.410926818847656,1534523.0
+2013-07-11,,,,,
+2013-07-14,38.78818130493164,40.30056381225586,38.699214935302734,39.766780853271484,1163125.0
+2013-07-15,39.94470977783203,40.56745529174805,39.4998893737793,40.03367233276367,1075243.0
+2013-07-16,40.3895263671875,41.19020080566406,40.03367233276367,40.3895263671875,1969158.0
+2013-07-17,40.47848892211914,40.74538040161133,39.855743408203125,40.03367233276367,671279.0
+2013-07-18,,,,,
+2013-07-21,39.32196044921875,41.54605484008789,39.23299789428711,41.54605484008789,1846182.0
+2013-07-22,41.54605484008789,42.25776672363281,41.10123825073242,41.63501739501953,1119668.0
+2013-07-23,41.81294631958008,42.168800354003906,41.19020080566406,41.36812973022461,799858.0
+2013-07-24,41.45709228515625,41.81294631958008,41.012271881103516,41.36812973022461,517790.0
+2013-07-25,41.36812973022461,41.36812973022461,41.36812973022461,41.36812973022461,0.0
+2013-07-28,42.524654388427734,42.524654388427734,41.63501739501953,41.990875244140625,504303.0
+2013-07-29,41.81294631958008,42.25776672363281,41.36812973022461,41.81294631958008,752553.0
+2013-07-30,41.63501739501953,41.81294631958008,41.10123825073242,41.10123825073242,509154.0
+2013-07-31,41.2791633605957,41.72398376464844,39.05507278442383,39.05507278442383,1893799.0
+2013-08-01,39.14403533935547,39.23299789428711,37.89854431152344,38.610252380371094,1353090.0
+2013-08-04,38.699214935302734,39.677818298339844,38.699214935302734,38.96610641479492,776672.0
+2013-08-05,39.05507278442383,40.47848892211914,38.87714385986328,40.03367233276367,1826939.0
+2013-08-11,40.03367233276367,40.03367233276367,40.03367233276367,40.03367233276367,0.0
+2013-08-13,40.30056381225586,40.47848892211914,39.855743408203125,40.21159744262695,590663.0
+2013-08-14,40.03367233276367,40.12263488769531,39.410926818847656,39.410926818847656,659846.0
+2013-08-15,39.23299789428711,39.58885192871094,38.699214935302734,38.87714385986328,1016152.0
+2013-08-18,,,,,
+2013-08-19,37.186832427978516,37.27579879760742,36.74201583862305,37.27579879760742,910626.0
+2013-08-20,37.27579879760742,37.80957794189453,36.91994094848633,37.097869873046875,1049063.0
+2013-08-21,37.097869873046875,37.542686462402344,36.83097839355469,37.008907318115234,885948.0
+2013-08-22,36.91994094848633,37.186832427978516,36.91994094848633,37.097869873046875,464158.0
+2013-08-25,37.097869873046875,37.27579879760742,36.20823287963867,36.47512435913086,624242.0
+2013-08-26,36.47512435913086,37.008907318115234,36.030303955078125,36.20823287963867,771324.0
+2013-08-27,35.585487365722656,35.585487365722656,32.64968490600586,32.64968490600586,1370399.0
+2013-08-28,31.58211898803711,32.91657638549805,31.137300491333008,31.58211898803711,1435490.0
+2013-08-29,32.115901947021484,32.29383087158203,30.87040901184082,31.137300491333008,1036792.0
+2013-09-01,31.93797492980957,32.7386474609375,31.760046005249023,32.47175598144531,950182.0
+2013-09-02,32.64968490600586,33.183467864990234,32.204864501953125,32.56071853637695,834002.0
+2013-09-03,32.47175598144531,32.64968490600586,30.781444549560547,31.315227508544922,1128527.0
+2013-09-04,30.87040901184082,31.315227508544922,30.336626052856445,30.51455307006836,548636.0
+2013-09-05,30.51455307006836,32.115901947021484,30.15869903564453,30.42559051513672,1238761.0
+2013-09-08,31.137300491333008,31.493154525756836,30.51455307006836,30.603517532348633,636722.0
+2013-09-09,30.692481994628906,31.404190063476562,30.51455307006836,30.87040901184082,603414.0
+2013-09-10,32.02693557739258,33.89517593383789,31.760046005249023,33.89517593383789,2746652.0
+2013-09-11,33.98413848876953,34.07310485839844,33.272430419921875,33.6282844543457,1344586.0
+2013-09-12,33.717247009277344,34.60688400268555,33.53932189941406,33.6282844543457,1418398.0
+2013-09-15,34.428958892822266,35.76341247558594,34.428958892822266,35.49652099609375,2103428.0
+2013-09-16,35.49652099609375,36.29719543457031,34.96274185180664,35.22962951660156,1709622.0
+2013-09-17,35.22962951660156,35.76341247558594,34.873775482177734,34.96274185180664,839200.0
+2013-09-18,34.96274185180664,35.31859588623047,34.25102996826172,34.33999252319336,716693.0
+2013-09-19,34.784812927246094,35.40755844116211,34.517921447753906,34.60688400268555,1618683.0
+2013-09-24,34.873775482177734,34.96274185180664,33.53932189941406,33.89517593383789,1960752.0
+2013-09-25,33.89517593383789,33.89517593383789,33.89517593383789,33.89517593383789,0.0
+2013-09-26,33.450355529785156,33.53932189941406,32.56071853637695,32.64968490600586,980965.0
+2013-09-29,32.64968490600586,33.361392974853516,32.64968490600586,33.183467864990234,1151890.0
+2013-09-30,33.361392974853516,33.6282844543457,32.91657638549805,33.00553894042969,1013345.0
+2013-10-01,33.00553894042969,33.272430419921875,32.82761001586914,33.272430419921875,505851.0
+2013-10-02,33.272430419921875,33.361392974853516,32.7386474609375,32.91657638549805,508262.0
+2013-10-03,32.82761001586914,33.00553894042969,32.64968490600586,32.82761001586914,372655.0
+2013-10-06,32.82761001586914,32.91657638549805,30.603517532348633,31.671083450317383,1035476.0
+2013-10-07,31.58211898803711,32.02693557739258,31.315227508544922,31.493154525756836,694968.0
+2013-10-08,31.315227508544922,31.493154525756836,30.959373474121094,31.048337936401367,439725.0
+2013-10-09,30.692481994628906,31.22626495361328,30.692481994628906,30.959373474121094,295553.0
+2013-10-10,31.137300491333008,31.760046005249023,31.137300491333008,31.22626495361328,637046.0
+2013-10-13,31.22626495361328,31.22626495361328,31.22626495361328,31.22626495361328,0.0
+2013-10-20,32.02693557739258,32.47175598144531,31.760046005249023,32.115901947021484,563074.0
+2013-10-21,32.115901947021484,32.56071853637695,32.02693557739258,32.115901947021484,480825.0
+2013-10-22,32.29383087158203,32.91657638549805,32.29383087158203,32.38279342651367,1083318.0
+2013-10-23,32.56071853637695,33.00553894042969,32.47175598144531,32.56071853637695,729062.0
+2013-10-24,32.64968490600586,32.91657638549805,32.29383087158203,32.7386474609375,522821.0
+2013-10-27,32.64968490600586,32.82761001586914,32.47175598144531,32.47175598144531,217843.0
+2013-10-28,32.02693557739258,32.02693557739258,31.58211898803711,31.671083450317383,574832.0
+2013-10-29,31.58211898803711,31.93797492980957,31.58211898803711,31.760046005249023,331371.0
+2013-10-30,32.02693557739258,32.56071853637695,31.671083450317383,32.47175598144531,901978.0
+2013-10-31,32.29383087158203,32.56071853637695,31.849010467529297,31.93797492980957,986053.0
+2013-11-03,31.93797492980957,32.204864501953125,31.849010467529297,32.02693557739258,401279.0
+2013-11-04,32.02693557739258,32.204864501953125,31.93797492980957,31.93797492980957,605281.0
+2013-11-05,31.93797492980957,32.204864501953125,31.849010467529297,32.115901947021484,444076.0
+2013-11-06,32.02693557739258,32.115901947021484,31.849010467529297,31.849010467529297,285821.0
+2013-11-07,31.93797492980957,32.02693557739258,31.671083450317383,32.02693557739258,538383.0
+2013-11-10,32.02693557739258,32.115901947021484,31.849010467529297,31.93797492980957,221502.0
+2013-11-11,31.93797492980957,32.56071853637695,31.93797492980957,32.29383087158203,1185104.0
+2013-11-12,32.38279342651367,32.47175598144531,32.02693557739258,32.02693557739258,486886.0
+2013-11-13,32.02693557739258,32.204864501953125,31.671083450317383,31.760046005249023,675400.0
+2013-11-14,31.849010467529297,32.02693557739258,31.760046005249023,31.849010467529297,230420.0
+2013-11-17,31.93797492980957,32.02693557739258,31.849010467529297,31.849010467529297,192894.0
+2013-11-18,31.849010467529297,31.93797492980957,31.671083450317383,31.760046005249023,266034.0
+2013-11-19,31.849010467529297,31.93797492980957,31.315227508544922,31.760046005249023,381522.0
+2013-11-20,31.760046005249023,31.93797492980957,31.671083450317383,31.760046005249023,223566.0
+2013-11-21,31.760046005249023,31.849010467529297,31.58211898803711,31.671083450317383,321343.0
+2013-11-24,31.760046005249023,31.760046005249023,31.493154525756836,31.493154525756836,241016.0
+2013-11-25,31.493154525756836,31.760046005249023,31.493154525756836,31.58211898803711,255264.0
+2013-11-26,31.671083450317383,31.671083450317383,31.22626495361328,31.315227508544922,208243.0
+2013-11-27,31.22626495361328,31.493154525756836,31.137300491333008,31.315227508544922,187725.0
+2013-11-28,31.404190063476562,31.404190063476562,31.22626495361328,31.22626495361328,114316.0
+2013-12-01,31.22626495361328,31.493154525756836,31.048337936401367,31.048337936401367,281128.0
+2013-12-02,31.137300491333008,31.22626495361328,30.959373474121094,31.22626495361328,313853.0
+2013-12-03,31.22626495361328,31.22626495361328,30.247663497924805,30.51455307006836,242651.0
+2013-12-04,30.692481994628906,31.048337936401367,30.603517532348633,30.87040901184082,241545.0
+2013-12-05,30.959373474121094,31.137300491333008,30.692481994628906,31.048337936401367,211296.0
+2013-12-08,31.048337936401367,31.137300491333008,30.87040901184082,30.959373474121094,448265.0
+2013-12-09,30.959373474121094,31.048337936401367,30.781444549560547,30.87040901184082,312291.0
+2013-12-10,30.87040901184082,31.048337936401367,30.692481994628906,30.781444549560547,294974.0
+2013-12-11,30.692481994628906,30.87040901184082,30.247663497924805,30.42559051513672,866409.0
+2013-12-12,30.336626052856445,30.42559051513672,30.15869903564453,30.247663497924805,471183.0
+2013-12-15,30.336626052856445,30.336626052856445,30.15869903564453,30.15869903564453,349612.0
+2013-12-16,30.15869903564453,30.603517532348633,30.06973648071289,30.336626052856445,603037.0
+2013-12-17,30.336626052856445,30.42559051513672,30.06973648071289,30.06973648071289,332716.0
+2013-12-18,30.247663497924805,30.336626052856445,30.06973648071289,30.15869903564453,334316.0
+2013-12-19,30.247663497924805,30.603517532348633,30.15869903564453,30.247663497924805,731111.0
+2013-12-22,30.42559051513672,30.51455307006836,30.15869903564453,30.247663497924805,604979.0
+2013-12-23,30.247663497924805,30.336626052856445,29.980772018432617,30.06973648071289,437385.0
+2013-12-24,30.06973648071289,30.15869903564453,29.891807556152344,29.980772018432617,378439.0
+2013-12-25,29.980772018432617,30.336626052856445,29.980772018432617,30.247663497924805,614882.0
+2013-12-26,30.247663497924805,31.137300491333008,30.15869903564453,30.959373474121094,2283651.0
+2013-12-29,31.048337936401367,31.493154525756836,30.959373474121094,31.137300491333008,2600889.0
+2013-12-30,31.137300491333008,31.137300491333008,30.603517532348633,30.692481994628906,1124629.0
+2013-12-31,30.692481994628906,30.87040901184082,30.603517532348633,30.87040901184082,447876.0
+2014-01-01,30.87040901184082,30.87040901184082,30.51455307006836,30.51455307006836,366948.0
+2014-01-02,30.603517532348633,30.603517532348633,30.247663497924805,30.51455307006836,484995.0
+2014-01-05,30.51455307006836,30.603517532348633,30.15869903564453,30.336626052856445,449180.0
+2014-01-06,30.247663497924805,30.42559051513672,30.15869903564453,30.336626052856445,369413.0
+2014-01-07,30.336626052856445,30.42559051513672,30.15869903564453,30.42559051513672,290930.0
+2014-01-08,30.336626052856445,30.42559051513672,30.247663497924805,30.247663497924805,230923.0
+2014-01-09,30.247663497924805,30.336626052856445,30.15869903564453,30.247663497924805,220576.0
+2014-01-12,30.42559051513672,31.493154525756836,30.42559051513672,31.315227508544922,2718377.0
+2014-01-13,31.22626495361328,31.315227508544922,30.87040901184082,30.87040901184082,918545.0
+2014-01-14,30.87040901184082,30.87040901184082,30.87040901184082,30.87040901184082,0.0
+2014-01-15,30.959373474121094,31.849010467529297,30.87040901184082,31.404190063476562,1535233.0
+2014-01-16,30.959373474121094,30.959373474121094,30.42559051513672,30.692481994628906,988900.0
+2014-01-19,30.51455307006836,30.692481994628906,30.247663497924805,30.51455307006836,360650.0
+2014-01-20,30.42559051513672,30.603517532348633,30.247663497924805,30.247663497924805,228768.0
+2014-01-21,30.15869903564453,30.336626052856445,29.980772018432617,30.247663497924805,448108.0
+2014-01-22,30.247663497924805,30.42559051513672,29.980772018432617,30.247663497924805,437714.0
+2014-01-23,30.247663497924805,30.603517532348633,30.15869903564453,30.603517532348633,463514.0
+2014-01-26,30.15869903564453,30.336626052856445,29.802845001220703,29.980772018432617,555491.0
+2014-01-27,29.980772018432617,30.336626052856445,29.71388053894043,29.802845001220703,630128.0
+2014-01-28,29.802845001220703,29.980772018432617,29.71388053894043,29.71388053894043,412195.0
+2014-01-29,29.891807556152344,29.980772018432617,29.802845001220703,29.891807556152344,388945.0
+2014-01-30,29.802845001220703,30.06973648071289,29.624916076660156,29.802845001220703,388548.0
+2014-02-02,29.802845001220703,29.980772018432617,29.71388053894043,29.802845001220703,244229.0
+2014-02-03,29.802845001220703,30.15869903564453,29.71388053894043,29.802845001220703,455236.0
+2014-02-04,29.71388053894043,29.71388053894043,29.446989059448242,29.71388053894043,408634.0
+2014-02-05,29.71388053894043,29.891807556152344,29.624916076660156,29.71388053894043,209929.0
+2014-02-06,30.247663497924805,30.336626052856445,29.891807556152344,30.336626052856445,1064367.0
+2014-02-09,30.42559051513672,30.959373474121094,30.247663497924805,30.781444549560547,1386809.0
+2014-02-10,30.87040901184082,31.22626495361328,30.603517532348633,31.048337936401367,1052738.0
+2014-02-11,31.137300491333008,31.404190063476562,30.781444549560547,31.048337936401367,1010346.0
+2014-02-12,31.048337936401367,31.137300491333008,30.87040901184082,30.87040901184082,575204.0
+2014-02-13,30.87040901184082,30.87040901184082,30.51455307006836,30.603517532348633,444701.0
+2014-02-16,30.603517532348633,31.849010467529297,30.603517532348633,31.58211898803711,2360673.0
+2014-02-17,31.58211898803711,31.760046005249023,31.22626495361328,31.493154525756836,788151.0
+2014-02-18,31.315227508544922,31.404190063476562,30.959373474121094,31.137300491333008,745192.0
+2014-02-19,31.137300491333008,31.22626495361328,31.048337936401367,31.137300491333008,324072.0
+2014-02-20,31.137300491333008,31.404190063476562,31.048337936401367,31.048337936401367,481712.0
+2014-02-23,31.048337936401367,31.22626495361328,30.87040901184082,30.959373474121094,380659.0
+2014-02-24,30.781444549560547,30.781444549560547,30.336626052856445,30.51455307006836,1133127.0
+2014-02-25,30.51455307006836,30.603517532348633,30.247663497924805,30.603517532348633,686999.0
+2014-02-26,30.42559051513672,30.603517532348633,30.42559051513672,30.51455307006836,440956.0
+2014-02-27,30.51455307006836,30.603517532348633,30.336626052856445,30.42559051513672,548020.0
+2014-03-02,30.42559051513672,30.51455307006836,29.980772018432617,30.06973648071289,630852.0
+2014-03-03,30.15869903564453,30.336626052856445,29.980772018432617,30.15869903564453,548180.0
+2014-03-04,30.15869903564453,30.42559051513672,30.15869903564453,30.42559051513672,609138.0
+2014-03-05,30.42559051513672,30.51455307006836,30.15869903564453,30.247663497924805,615326.0
+2014-03-06,30.247663497924805,30.42559051513672,30.06973648071289,30.42559051513672,464535.0
+2014-03-09,30.42559051513672,30.87040901184082,30.336626052856445,30.692481994628906,1143635.0
+2014-03-10,30.87040901184082,31.315227508544922,30.781444549560547,31.048337936401367,2047946.0
+2014-03-11,31.137300491333008,31.493154525756836,30.959373474121094,31.137300491333008,1465805.0
+2014-03-12,31.137300491333008,32.115901947021484,31.048337936401367,31.849010467529297,4082483.0
+2014-03-13,31.849010467529297,31.849010467529297,31.849010467529297,31.849010467529297,0.0
+2014-03-16,31.58211898803711,31.760046005249023,31.137300491333008,31.22626495361328,1029985.0
+2014-03-17,31.315227508544922,31.671083450317383,31.22626495361328,31.404190063476562,655661.0
+2014-03-18,31.493154525756836,31.760046005249023,31.22626495361328,31.58211898803711,895434.0
+2014-03-19,31.58211898803711,31.760046005249023,31.315227508544922,31.58211898803711,1088937.0
+2014-03-20,31.493154525756836,31.493154525756836,31.22626495361328,31.404190063476562,566833.0
+2014-03-23,31.493154525756836,32.02693557739258,31.404190063476562,31.58211898803711,1286970.0
+2014-03-24,31.58211898803711,31.849010467529297,31.315227508544922,31.493154525756836,1109296.0
+2014-03-25,31.493154525756836,31.760046005249023,31.404190063476562,31.493154525756836,837474.0
+2014-03-26,31.58211898803711,32.56071853637695,31.493154525756836,32.56071853637695,2208070.0
+2014-03-27,32.64968490600586,32.82761001586914,31.58211898803711,31.760046005249023,2677856.0
+2014-03-30,32.115901947021484,32.204864501953125,31.671083450317383,31.849010467529297,930620.0
+2014-03-31,32.02693557739258,32.02693557739258,31.671083450317383,32.02693557739258,629728.0
+2014-04-01,31.93797492980957,32.38279342651367,31.760046005249023,32.29383087158203,1362812.0
+2014-04-02,32.29383087158203,32.47175598144531,32.115901947021484,32.204864501953125,1184348.0
+2014-04-03,32.115901947021484,32.82761001586914,32.115901947021484,32.29383087158203,2229390.0
+2014-04-06,32.38279342651367,33.450355529785156,32.38279342651367,33.09450149536133,3114867.0
+2014-04-07,33.272430419921875,34.16206741333008,32.82761001586914,34.07310485839844,4267960.0
+2014-04-08,34.428958892822266,36.38616180419922,34.33999252319336,35.76341247558594,5732027.0
+2014-04-09,35.76341247558594,36.47512435913086,32.91657638549805,33.98413848876953,5484876.0
+2014-04-10,34.25102996826172,34.517921447753906,33.272430419921875,33.53932189941406,2211528.0
+2014-04-13,33.450355529785156,33.450355529785156,32.91657638549805,33.183467864990234,1334636.0
+2014-04-14,32.91657638549805,33.80621337890625,32.91657638549805,33.6282844543457,1439970.0
+2014-04-15,34.07310485839844,35.585487365722656,34.07310485839844,35.14066696166992,3930358.0
+2014-04-16,35.40755844116211,37.98750686645508,35.40755844116211,36.74201583862305,7491215.0
+2014-04-17,36.83097839355469,36.91994094848633,35.585487365722656,35.76341247558594,2017949.0
+2014-04-20,35.585487365722656,37.27579879760742,35.585487365722656,36.74201583862305,2420324.0
+2014-04-21,36.83097839355469,38.165435791015625,36.65304946899414,37.008907318115234,3533338.0
+2014-04-22,37.097869873046875,37.097869873046875,36.5640869140625,36.91994094848633,1016983.0
+2014-04-23,36.83097839355469,37.097869873046875,36.20823287963867,36.47512435913086,994089.0
+2014-04-24,36.5640869140625,36.5640869140625,35.6744499206543,36.38616180419922,955399.0
+2014-04-27,36.47512435913086,36.74201583862305,36.030303955078125,36.47512435913086,1106673.0
+2014-04-28,36.38616180419922,36.5640869140625,36.030303955078125,36.29719543457031,636785.0
+2014-04-29,36.119266510009766,37.80957794189453,36.030303955078125,37.097869873046875,3269657.0
+2014-04-30,37.097869873046875,37.63165283203125,36.83097839355469,36.83097839355469,1408525.0
+2014-05-01,36.91994094848633,37.186832427978516,36.74201583862305,36.91994094848633,753709.0
+2014-05-04,37.008907318115234,37.4537239074707,36.65304946899414,36.74201583862305,1905837.0
+2014-05-05,36.74201583862305,36.91994094848633,36.29719543457031,36.65304946899414,913824.0
+2014-05-06,36.74201583862305,37.63165283203125,36.65304946899414,37.008907318115234,3998321.0
+2014-05-07,37.097869873046875,37.36476135253906,36.74201583862305,37.097869873046875,1781240.0
+2014-05-08,37.186832427978516,37.72061538696289,36.91994094848633,37.186832427978516,2293541.0
+2014-05-11,37.27579879760742,37.36476135253906,36.65304946899414,37.186832427978516,1328371.0
+2014-05-12,37.186832427978516,37.98750686645508,37.186832427978516,37.72061538696289,3234085.0
+2014-05-13,37.72061538696289,39.23299789428711,37.72061538696289,38.343360900878906,5143573.0
+2014-05-14,38.43232345581055,39.855743408203125,38.343360900878906,38.96610641479492,4804710.0
+2014-05-15,39.05507278442383,39.14403533935547,38.254398345947266,38.343360900878906,1815147.0
+2014-05-18,38.343360900878906,38.343360900878906,37.72061538696289,38.165435791015625,1140942.0
+2014-05-19,38.07646942138672,38.07646942138672,36.47512435913086,37.27579879760742,1712231.0
+2014-05-20,37.36476135253906,38.165435791015625,37.36476135253906,37.89854431152344,2178144.0
+2014-05-21,37.89854431152344,39.05507278442383,37.72061538696289,38.699214935302734,3949115.0
+2014-05-22,38.87714385986328,39.410926818847656,38.52128982543945,38.610252380371094,2717965.0
+2014-05-25,38.254398345947266,38.343360900878906,37.4537239074707,38.254398345947266,1023450.0
+2014-05-26,38.343360900878906,39.23299789428711,38.343360900878906,38.87714385986328,1916299.0
+2014-05-27,39.05507278442383,39.32196044921875,38.52128982543945,38.610252380371094,1549908.0
+2014-05-28,38.610252380371094,39.14403533935547,38.254398345947266,38.610252380371094,1268705.0
+2014-05-29,38.52128982543945,39.05507278442383,37.98750686645508,38.07646942138672,1521501.0
+2014-06-01,38.254398345947266,38.43232345581055,37.72061538696289,37.72061538696289,695521.0
+2014-06-02,37.80957794189453,37.89854431152344,37.008907318115234,37.008907318115234,742828.0
+2014-06-03,37.27579879760742,37.98750686645508,37.27579879760742,37.63165283203125,1777658.0
+2014-06-04,37.542686462402344,39.23299789428711,37.4537239074707,38.610252380371094,5727644.0
+2014-06-05,38.699214935302734,38.96610641479492,37.98750686645508,38.07646942138672,1985542.0
+2014-06-08,38.343360900878906,38.43232345581055,35.585487365722656,38.07646942138672,1987034.0
+2014-06-09,37.98750686645508,38.254398345947266,37.4537239074707,37.89854431152344,1082436.0
+2014-06-10,37.89854431152344,37.98750686645508,37.186832427978516,37.63165283203125,942909.0
+2014-06-11,37.36476135253906,37.98750686645508,37.186832427978516,37.72061538696289,926962.0
+2014-06-12,37.63165283203125,37.89854431152344,37.186832427978516,37.36476135253906,777573.0
+2014-06-15,36.47512435913086,37.186832427978516,36.38616180419922,36.65304946899414,1090093.0
+2014-06-16,36.65304946899414,37.008907318115234,34.69585037231445,34.96274185180664,1102489.0
+2014-06-17,34.873775482177734,35.40755844116211,34.33999252319336,35.05170440673828,1233610.0
+2014-06-18,35.40755844116211,35.76341247558594,34.96274185180664,35.76341247558594,1031142.0
+2014-06-19,35.585487365722656,35.852378845214844,35.05170440673828,35.14066696166992,831383.0
+2014-06-22,35.14066696166992,35.49652099609375,34.33999252319336,34.428958892822266,677396.0
+2014-06-23,33.98413848876953,34.25102996826172,32.82761001586914,33.450355529785156,1055540.0
+2014-06-24,33.450355529785156,34.33999252319336,32.82761001586914,34.16206741333008,1131110.0
+2014-06-25,34.33999252319336,35.31859588623047,34.16206741333008,34.873775482177734,2186861.0
+2014-06-26,36.38616180419922,38.254398345947266,36.20823287963867,37.4537239074707,5105347.0
+2014-06-29,37.36476135253906,37.72061538696289,36.119266510009766,36.65304946899414,1638572.0
+2014-06-30,36.47512435913086,36.74201583862305,35.76341247558594,36.030303955078125,1363247.0
+2014-07-01,36.030303955078125,36.5640869140625,35.941341400146484,36.38616180419922,758501.0
+2014-07-02,36.47512435913086,37.186832427978516,36.119266510009766,36.83097839355469,1140726.0
+2014-07-03,36.83097839355469,37.097869873046875,36.5640869140625,36.91994094848633,981813.0
+2014-07-06,36.83097839355469,37.63165283203125,36.74201583862305,37.4537239074707,1241975.0
+2014-07-07,37.4537239074707,37.542686462402344,37.186832427978516,37.542686462402344,508019.0
+2014-07-08,37.63165283203125,37.72061538696289,37.186832427978516,37.4537239074707,628026.0
+2014-07-09,37.186832427978516,37.36476135253906,37.008907318115234,37.36476135253906,385065.0
+2014-07-10,37.36476135253906,37.36476135253906,36.91994094848633,37.008907318115234,488163.0
+2014-07-13,37.008907318115234,37.63165283203125,36.74201583862305,37.097869873046875,928360.0
+2014-07-14,37.008907318115234,37.63165283203125,37.008907318115234,37.36476135253906,528120.0
+2014-07-15,37.4537239074707,37.63165283203125,37.097869873046875,37.27579879760742,510288.0
+2014-07-16,37.008907318115234,37.008907318115234,36.65304946899414,36.74201583862305,656915.0
+2014-07-17,36.47512435913086,36.5640869140625,35.852378845214844,36.030303955078125,657646.0
+2014-07-20,36.5640869140625,37.4537239074707,36.5640869140625,37.097869873046875,1248232.0
+2014-07-21,36.91994094848633,37.097869873046875,36.83097839355469,37.008907318115234,311639.0
+2014-07-22,37.008907318115234,37.186832427978516,36.83097839355469,37.008907318115234,650946.0
+2014-07-23,36.83097839355469,38.254398345947266,36.74201583862305,38.165435791015625,1092617.0
+2014-07-24,37.89854431152344,38.52128982543945,37.542686462402344,37.542686462402344,1559079.0
+2014-08-03,37.72061538696289,38.87714385986328,37.4537239074707,38.699214935302734,2053406.0
+2014-08-04,38.43232345581055,39.32196044921875,38.343360900878906,38.96610641479492,1474680.0
+2014-08-05,38.96610641479492,39.766780853271484,38.610252380371094,38.699214935302734,1857513.0
+2014-08-06,38.43232345581055,38.610252380371094,38.165435791015625,38.52128982543945,911064.0
+2014-08-07,38.43232345581055,39.05507278442383,38.343360900878906,38.610252380371094,1033490.0
+2014-08-10,38.78818130493164,39.23299789428711,38.610252380371094,38.78818130493164,719733.0
+2014-08-11,38.78818130493164,38.96610641479492,38.52128982543945,38.96610641479492,582520.0
+2014-08-12,38.87714385986328,39.14403533935547,38.78818130493164,39.14403533935547,1109569.0
+2014-08-13,39.05507278442383,39.677818298339844,38.96610641479492,39.410926818847656,2356242.0
+2014-08-14,39.4998893737793,39.94470977783203,38.78818130493164,39.05507278442383,2654796.0
+2014-08-17,38.96610641479492,39.32196044921875,38.87714385986328,38.96610641479492,989713.0
+2014-08-18,38.87714385986328,39.23299789428711,38.78818130493164,39.05507278442383,1063172.0
+2014-08-19,39.14403533935547,39.766780853271484,38.96610641479492,39.410926818847656,2457453.0
+2014-08-20,39.58885192871094,40.923309326171875,39.32196044921875,40.21159744262695,5085997.0
+2014-08-21,40.30056381225586,40.47848892211914,39.58885192871094,39.766780853271484,1595975.0
+2014-08-24,40.03367233276367,40.21159744262695,39.58885192871094,39.677818298339844,1318519.0
+2014-08-25,39.4998893737793,39.677818298339844,36.91994094848633,38.699214935302734,2172589.0
+2014-08-26,38.43232345581055,39.14403533935547,38.343360900878906,38.87714385986328,1088861.0
+2014-08-27,38.78818130493164,39.23299789428711,38.699214935302734,38.96610641479492,1045449.0
+2014-08-28,38.96610641479492,39.14403533935547,38.07646942138672,38.610252380371094,1150009.0
+2014-08-31,38.699214935302734,38.96610641479492,38.610252380371094,38.78818130493164,820717.0
+2014-09-01,39.05507278442383,39.410926818847656,38.78818130493164,38.87714385986328,1290894.0
+2014-09-02,38.78818130493164,39.23299789428711,38.610252380371094,39.14403533935547,1129264.0
+2014-09-03,39.23299789428711,39.410926818847656,38.78818130493164,39.05507278442383,2048493.0
+2014-09-04,39.23299789428711,39.23299789428711,38.78818130493164,39.05507278442383,674571.0
+2014-09-07,39.05507278442383,39.677818298339844,38.96610641479492,39.677818298339844,1075106.0
+2014-09-08,39.677818298339844,39.855743408203125,39.4998893737793,39.766780853271484,1241829.0
+2014-09-09,39.94470977783203,40.56745529174805,39.855743408203125,40.30056381225586,2357432.0
+2014-09-10,40.3895263671875,40.834346771240234,40.03367233276367,40.65641784667969,2572129.0
+2014-09-11,41.012271881103516,41.45709228515625,40.12263488769531,40.3895263671875,3140373.0
+2014-09-14,40.47848892211914,40.65641784667969,39.410926818847656,39.4998893737793,1181379.0
+2014-09-15,39.23299789428711,40.21159744262695,39.23299789428711,39.677818298339844,1273211.0
+2014-09-16,39.766780853271484,40.03367233276367,39.58885192871094,39.94470977783203,374218.0
+2014-09-17,39.766780853271484,40.03367233276367,39.58885192871094,39.677818298339844,585200.0
+2014-09-18,39.677818298339844,39.94470977783203,39.410926818847656,39.4998893737793,613223.0
+2014-09-21,39.4998893737793,39.58885192871094,38.87714385986328,39.14403533935547,594207.0
+2014-09-22,40.65641784667969,42.168800354003906,40.65641784667969,40.834346771240234,6591628.0
+2014-09-24,40.923309326171875,41.012271881103516,39.410926818847656,39.766780853271484,1958973.0
+2014-09-25,39.855743408203125,40.03367233276367,39.23299789428711,39.32196044921875,781530.0
+2014-09-28,39.32196044921875,39.410926818847656,38.52128982543945,38.87714385986328,752732.0
+2014-09-29,38.699214935302734,39.05507278442383,38.343360900878906,38.699214935302734,538023.0
+2014-09-30,38.96610641479492,39.410926818847656,38.254398345947266,38.699214935302734,1529402.0
+2014-10-01,38.699214935302734,38.78818130493164,38.43232345581055,38.43232345581055,574001.0
+2014-10-02,38.254398345947266,38.78818130493164,38.165435791015625,38.610252380371094,663981.0
+2014-10-12,37.36476135253906,37.72061538696289,34.873775482177734,34.873775482177734,1116936.0
+2014-10-13,34.69585037231445,35.6744499206543,34.25102996826172,35.6744499206543,826181.0
+2014-10-14,35.40755844116211,35.40755844116211,34.428958892822266,35.14066696166992,572925.0
+2014-10-15,35.14066696166992,35.31859588623047,33.80621337890625,34.07310485839844,537840.0
+2014-10-16,33.361392974853516,33.450355529785156,30.603517532348633,31.22626495361328,1292887.0
+2014-10-19,32.38279342651367,32.64968490600586,31.22626495361328,31.760046005249023,704497.0
+2014-10-20,31.93797492980957,32.115901947021484,31.048337936401367,31.58211898803711,593240.0
+2014-10-21,31.671083450317383,33.361392974853516,31.58211898803711,32.7386474609375,1803339.0
+2014-10-22,33.00553894042969,33.272430419921875,32.47175598144531,32.82761001586914,1052871.0
+2014-10-23,32.64968490600586,32.64968490600586,32.02693557739258,32.47175598144531,604808.0
+2014-10-26,32.91657638549805,33.450355529785156,32.82761001586914,32.91657638549805,782408.0
+2014-10-27,33.09450149536133,33.183467864990234,32.64968490600586,32.82761001586914,681429.0
+2014-10-28,32.64968490600586,33.6282844543457,32.56071853637695,33.450355529785156,1068072.0
+2014-10-29,33.6282844543457,33.80621337890625,32.64968490600586,32.64968490600586,813497.0
+2014-10-30,32.47175598144531,32.64968490600586,31.760046005249023,32.29383087158203,732000.0
+2014-11-02,32.56071853637695,34.07310485839844,32.29383087158203,33.89517593383789,1059628.0
+2014-11-03,33.80621337890625,34.33999252319336,33.361392974853516,33.717247009277344,944021.0
+2014-11-04,33.361392974853516,34.07310485839844,33.09450149536133,33.89517593383789,1305317.0
+2014-11-05,33.80621337890625,34.517921447753906,33.09450149536133,34.07310485839844,992713.0
+2014-11-06,34.16206741333008,35.22962951660156,33.89517593383789,34.25102996826172,887845.0
+2014-11-09,34.517921447753906,34.69585037231445,34.16206741333008,34.517921447753906,246046.0
+2014-11-10,34.428958892822266,34.60688400268555,34.25102996826172,34.33999252319336,235091.0
+2014-11-11,34.25102996826172,34.517921447753906,33.80621337890625,34.25102996826172,323862.0
+2014-11-12,34.16206741333008,34.33999252319336,34.16206741333008,34.25102996826172,160808.0
+2014-11-13,34.16206741333008,34.517921447753906,34.16206741333008,34.428958892822266,181571.0
+2014-11-16,34.517921447753906,34.60688400268555,34.07310485839844,34.33999252319336,224469.0
+2014-11-17,34.16206741333008,34.16206741333008,32.56071853637695,33.00553894042969,402235.0
+2014-11-18,33.361392974853516,34.07310485839844,33.183467864990234,33.53932189941406,128731.0
+2014-11-19,33.717247009277344,33.80621337890625,33.361392974853516,33.6282844543457,95536.0
+2014-11-20,33.717247009277344,34.16206741333008,33.6282844543457,34.07310485839844,198944.0
+2014-11-23,34.33999252319336,34.784812927246094,34.07310485839844,34.33999252319336,1084869.0
+2014-11-24,34.428958892822266,34.517921447753906,33.717247009277344,33.80621337890625,795848.0
+2014-11-25,33.53932189941406,33.53932189941406,33.00553894042969,33.361392974853516,507636.0
+2014-11-26,33.272430419921875,33.272430419921875,32.115901947021484,32.64968490600586,349104.0
+2014-11-27,32.47175598144531,33.183467864990234,32.38279342651367,32.7386474609375,213107.0
+2014-11-30,31.93797492980957,32.38279342651367,31.048337936401367,31.315227508544922,380400.0
+2014-12-01,29.535953521728516,32.204864501953125,29.535953521728516,32.02693557739258,448559.0
+2014-12-02,32.29383087158203,32.29383087158203,31.58211898803711,31.58211898803711,318556.0
+2014-12-03,31.849010467529297,31.849010467529297,31.404190063476562,31.671083450317383,337275.0
+2014-12-04,31.849010467529297,32.115901947021484,31.671083450317383,31.760046005249023,380071.0
+2014-12-07,31.849010467529297,33.183467864990234,31.849010467529297,32.82761001586914,465771.0
+2014-12-08,32.64968490600586,33.00553894042969,32.02693557739258,32.29383087158203,281844.0
+2014-12-09,31.760046005249023,31.93797492980957,30.959373474121094,31.22626495361328,358582.0
+2014-12-10,31.493154525756836,31.671083450317383,30.692481994628906,31.048337936401367,519155.0
+2014-12-11,30.692481994628906,30.692481994628906,28.646316528320312,29.71388053894043,421100.0
+2014-12-14,27.667715072631836,29.091135025024414,27.40082359313965,27.489788055419922,433798.0
+2014-12-15,28.20149803161621,28.20149803161621,24.82087516784668,24.82087516784668,3206803.0
+2014-12-16,22.418855667114258,22.418855667114258,22.418855667114258,22.418855667114258,199094.0
+2014-12-17,21.35129165649414,21.70714569091797,20.19476318359375,20.817508697509766,3616383.0
+2014-12-18,22.06300163269043,22.952638626098633,21.484737396240234,22.596782684326172,3309370.0
+2014-12-21,23.130565643310547,23.30849266052246,21.529218673706055,22.418855667114258,1987582.0
+2014-12-22,22.06300163269043,23.041601181030273,21.796110153198242,22.685747146606445,1520207.0
+2014-12-23,22.240928649902344,23.931238174438477,22.240928649902344,23.753311157226562,2403810.0
+2014-12-24,24.02020263671875,24.73191261291504,23.664348602294922,23.664348602294922,1864563.0
+2014-12-25,23.397457122802734,24.287094116210938,22.952638626098633,23.57538414001465,2052209.0
+2014-12-28,23.842275619506836,25.88844108581543,23.842275619506836,25.88844108581543,3579220.0
+2014-12-29,26.422222137451172,26.511186599731445,24.909839630126953,25.0877685546875,2358650.0
+2014-12-30,24.02020263671875,24.287094116210938,22.77471160888672,23.041601181030273,1306632.0
+2014-12-31,23.397457122802734,23.931238174438477,20.728544235229492,22.596782684326172,1728149.0
+2015-01-01,23.041601181030273,23.57538414001465,22.240928649902344,23.30849266052246,1135405.0
+2015-01-04,22.952638626098633,24.46502113342285,22.952638626098633,23.57538414001465,1488896.0
+2015-01-05,23.041601181030273,23.397457122802734,22.685747146606445,23.041601181030273,889188.0
+2015-01-06,21.44025421142578,22.596782684326172,21.128881454467773,22.240928649902344,1446498.0
+2015-01-07,24.42053985595703,24.42053985595703,24.42053985595703,24.42053985595703,201789.0
+2015-01-08,26.822559356689453,26.822559356689453,25.021045684814453,25.48810386657715,3324583.0
+2015-01-11,25.354658126831055,25.68827247619629,24.82087516784668,24.954322814941406,969876.0
+2015-01-12,24.954322814941406,25.0877685546875,24.22037124633789,24.287094116210938,683172.0
+2015-01-13,23.886756896972656,24.42053985595703,23.61986541748047,23.953479766845703,1666182.0
+2015-01-14,24.02020263671875,24.153648376464844,23.686588287353516,23.753311157226562,661489.0
+2015-01-15,24.02020263671875,24.287094116210938,23.553142547607422,23.61986541748047,777891.0
+2015-01-18,23.686588287353516,23.886756896972656,23.486421585083008,23.553142547607422,758554.0
+2015-01-19,23.61986541748047,24.02020263671875,23.286251068115234,23.41969871520996,777053.0
+2015-01-20,23.152807235717773,23.486421585083008,22.952638626098633,23.01936149597168,493138.0
+2015-01-21,22.952638626098633,23.01936149597168,22.285409927368164,22.285409927368164,757424.0
+2015-01-22,22.285409927368164,23.486421585083008,22.285409927368164,23.219528198242188,1362577.0
+2015-01-26,23.286251068115234,23.61986541748047,23.219528198242188,23.41969871520996,795976.0
+2015-01-27,23.41969871520996,23.61986541748047,23.352975845336914,23.61986541748047,783299.0
+2015-01-28,23.753311157226562,24.42053985595703,23.686588287353516,24.153648376464844,1249612.0
+2015-01-29,24.22037124633789,24.42053985595703,23.820035934448242,24.22037124633789,814453.0
+2015-02-01,24.954322814941406,25.22121238708496,24.68743133544922,24.954322814941406,968600.0
+2015-02-02,25.22121238708496,25.621549606323242,24.88759994506836,25.554826736450195,1160969.0
+2015-02-03,25.821718215942383,27.956846237182617,25.821718215942383,27.28961944580078,2825540.0
+2015-02-04,27.623233795166016,27.75667953491211,26.8892822265625,27.156173706054688,1303337.0
+2015-02-05,26.956005096435547,27.28961944580078,26.755836486816406,26.956005096435547,742295.0
+2015-02-08,24.287094116210938,24.287094116210938,24.287094116210938,24.287094116210938,527001.0
+2015-02-09,23.152807235717773,25.354658126831055,23.152807235717773,25.0877685546875,19681463.0
+2015-02-10,25.154489517211914,25.48810386657715,24.553985595703125,24.88759994506836,6280197.0
+2015-02-11,24.82087516784668,24.954322814941406,23.686588287353516,23.953479766845703,4278681.0
+2015-02-12,24.02020263671875,25.354658126831055,24.02020263671875,25.354658126831055,10036035.0
+2015-02-15,25.955163955688477,26.622392654418945,25.821718215942383,26.08860969543457,7223642.0
+2015-02-16,26.08860969543457,26.8892822265625,25.88844108581543,26.5556697845459,7573717.0
+2015-02-17,26.48894691467285,26.8892822265625,25.48810386657715,25.88844108581543,6763629.0
+2015-02-18,25.88844108581543,26.48894691467285,25.22121238708496,26.28877830505371,6917171.0
+2015-02-19,26.222055435180664,27.156173706054688,25.88844108581543,26.956005096435547,12342527.0
+2015-02-22,27.222896575927734,27.55651092529297,26.956005096435547,27.423065185546875,6269467.0
+2015-02-23,27.28961944580078,27.823402404785156,25.354658126831055,25.621549606323242,11455210.0
+2015-02-24,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-02-25,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-02-26,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-03-01,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-03-02,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-03-03,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-03-04,25.621549606323242,25.621549606323242,25.621549606323242,25.621549606323242,0.0
+2015-03-05,25.554826736450195,26.08860969543457,25.48810386657715,25.88844108581543,2029906.0
+2015-03-08,25.821718215942383,25.955163955688477,25.754995346069336,25.821718215942383,1977609.0
+2015-03-09,25.821718215942383,25.955163955688477,25.754995346069336,25.821718215942383,1977609.0
+2015-03-10,25.754995346069336,25.955163955688477,25.621549606323242,25.754995346069336,1779305.0
+2015-03-11,25.68827247619629,25.754995346069336,25.48810386657715,25.68827247619629,1432579.0
+2015-03-12,25.754995346069336,25.754995346069336,25.554826736450195,25.554826736450195,1243119.0
+2015-03-15,25.621549606323242,25.621549606323242,25.22121238708496,25.354658126831055,1923224.0
+2015-03-16,25.354658126831055,25.621549606323242,24.68743133544922,25.0877685546875,2009989.0
+2015-03-17,25.0877685546875,25.22121238708496,24.42053985595703,24.487262725830078,1621951.0
+2015-03-18,24.487262725830078,24.487262725830078,22.485578536987305,23.820035934448242,1955419.0
+2015-03-19,24.02020263671875,24.353816986083984,23.753311157226562,24.086925506591797,1511291.0
+2015-03-22,24.22037124633789,25.021045684814453,24.153648376464844,24.68743133544922,1276022.0
+2015-03-23,24.68743133544922,24.954322814941406,24.553985595703125,24.620708465576172,929073.0
+2015-03-24,24.68743133544922,24.954322814941406,24.353816986083984,24.553985595703125,1068153.0
+2015-03-25,24.42053985595703,24.487262725830078,22.418855667114258,22.55230140686035,2560033.0
+2015-03-26,20.684064865112305,22.35213279724121,20.684064865112305,22.15196418762207,2569958.0
+2015-03-29,22.55230140686035,23.086084365844727,22.418855667114258,22.952638626098633,1261708.0
+2015-03-30,22.752470016479492,23.486421585083008,22.6190242767334,23.01936149597168,2440440.0
+2015-03-31,23.086084365844727,23.61986541748047,22.885915756225586,23.219528198242188,2443970.0
+2015-04-01,23.152807235717773,23.352975845336914,22.885915756225586,23.086084365844727,968793.0
+2015-04-02,23.219528198242188,23.219528198242188,22.485578536987305,22.55230140686035,1360991.0
+2015-04-05,22.6190242767334,22.685747146606445,21.885074615478516,22.35213279724121,1381768.0
+2015-04-06,22.485578536987305,22.6190242767334,22.15196418762207,22.418855667114258,799983.0
+2015-04-07,22.55230140686035,23.152807235717773,22.485578536987305,22.885915756225586,1511159.0
+2015-04-08,23.01936149597168,23.01936149597168,22.55230140686035,22.6190242767334,1128253.0
+2015-04-09,22.485578536987305,22.81919288635254,22.485578536987305,22.685747146606445,876682.0
+2015-04-12,22.752470016479492,23.553142547607422,22.685747146606445,23.152807235717773,3323279.0
+2015-04-13,23.486421585083008,24.153648376464844,23.352975845336914,23.686588287353516,2358796.0
+2015-04-14,23.753311157226562,24.02020263671875,23.286251068115234,23.486421585083008,1084834.0
+2015-04-15,23.753311157226562,23.953479766845703,23.61986541748047,23.753311157226562,940234.0
+2015-04-16,24.153648376464844,24.42053985595703,23.820035934448242,23.886756896972656,2123437.0
+2015-04-19,24.620708465576172,24.620708465576172,24.086925506591797,24.287094116210938,1422428.0
+2015-04-20,24.353816986083984,24.353816986083984,24.02020263671875,24.02020263671875,863649.0
+2015-04-21,23.886756896972656,24.353816986083984,23.753311157226562,24.287094116210938,1607571.0
+2015-04-22,24.487262725830078,24.754154205322266,24.287094116210938,24.487262725830078,2034681.0
+2015-04-23,24.42053985595703,24.68743133544922,24.287094116210938,24.620708465576172,875849.0
+2015-04-26,24.620708465576172,25.4213809967041,24.620708465576172,25.261247634887695,2822010.0
+2015-04-27,25.4213809967041,25.48810386657715,24.82087516784668,24.967666625976562,1718007.0
+2015-04-28,24.954322814941406,25.22121238708496,24.82087516784668,24.88759994506836,788432.0
+2015-04-29,25.0877685546875,25.621549606323242,24.553985595703125,25.327970504760742,3456769.0
+2015-04-30,25.327970504760742,25.327970504760742,25.327970504760742,25.327970504760742,0.0
+2015-05-03,25.154489517211914,25.354658126831055,24.754154205322266,24.847566604614258,2885060.0
+2015-05-04,24.954322814941406,25.354658126831055,24.954322814941406,25.154489517211914,1750587.0
+2015-05-05,25.287935256958008,25.354658126831055,24.954322814941406,25.047733306884766,974955.0
+2015-05-06,25.0877685546875,25.154489517211914,24.88759994506836,24.954322814941406,509398.0
+2015-05-07,25.021045684814453,25.021045684814453,24.68743133544922,24.847566604614258,910708.0
+2015-05-10,24.847566604614258,24.847566604614258,24.847566604614258,24.847566604614258,0.0
+2015-05-11,24.847566604614258,24.847566604614258,24.847566604614258,24.847566604614258,0.0
+2015-05-12,24.82087516784668,25.0877685546875,24.68743133544922,25.061077117919922,682761.0
+2015-05-13,25.154489517211914,25.154489517211914,24.88759994506836,25.021045684814453,596567.0
+2015-05-14,25.0877685546875,25.154489517211914,24.88759994506836,24.914287567138672,632714.0
+2015-05-17,25.021045684814453,25.554826736450195,24.88759994506836,25.408037185668945,1705452.0
+2015-05-18,25.48810386657715,25.821718215942383,25.4213809967041,25.674928665161133,2522450.0
+2015-05-19,25.821718215942383,25.821718215942383,25.554826736450195,25.568172454833984,986680.0
+2015-05-20,25.554826736450195,25.554826736450195,25.287935256958008,25.327970504760742,794750.0
+2015-05-21,25.22121238708496,25.354658126831055,25.154489517211914,25.287935256958008,791456.0
+2015-05-24,25.287935256958008,26.155332565307617,25.22121238708496,26.008541107177734,2208911.0
+2015-05-25,26.021886825561523,26.08860969543457,25.68827247619629,25.74165153503418,1242188.0
+2015-05-26,25.754995346069336,25.821718215942383,25.48810386657715,25.68827247619629,772188.0
+2015-05-27,25.754995346069336,25.754995346069336,25.48810386657715,25.48810386657715,798165.0
+2015-05-28,25.4213809967041,25.554826736450195,25.354658126831055,25.4213809967041,578387.0
+2015-05-31,25.48810386657715,25.554826736450195,25.154489517211914,25.19452476501465,524311.0
+2015-06-01,25.154489517211914,25.22121238708496,24.82087516784668,25.03438949584961,618783.0
+2015-06-02,25.0877685546875,25.354658126831055,25.021045684814453,25.18117904663086,1232087.0
+2015-06-03,25.22121238708496,25.621549606323242,25.154489517211914,25.314624786376953,1505964.0
+2015-06-04,25.4213809967041,25.4213809967041,25.021045684814453,25.154489517211914,975003.0
+2015-06-07,25.0877685546875,25.0877685546875,24.68743133544922,24.940977096557617,574980.0
+2015-06-08,24.88759994506836,24.954322814941406,24.487262725830078,24.553985595703125,328564.0
+2015-06-09,24.553985595703125,24.553985595703125,23.820035934448242,24.033546447753906,585126.0
+2015-06-10,24.22037124633789,24.287094116210938,24.02020263671875,24.140304565429688,213723.0
+2015-06-11,24.086925506591797,24.22037124633789,23.886756896972656,23.966825485229492,247349.0
+2015-06-14,24.086925506591797,24.353816986083984,24.086925506591797,24.353816986083984,361567.0
+2015-06-15,24.487262725830078,24.553985595703125,24.02020263671875,24.033546447753906,456947.0
+2015-06-16,24.086925506591797,24.086925506591797,23.953479766845703,24.046892166137695,216184.0
+2015-06-17,24.086925506591797,24.153648376464844,23.886756896972656,24.02020263671875,193023.0
+2015-06-18,24.02020263671875,24.086925506591797,23.820035934448242,23.926790237426758,164787.0
+2015-06-21,23.953479766845703,24.02020263671875,23.486421585083008,23.593177795410156,330602.0
+2015-06-22,23.553142547607422,23.753311157226562,23.286251068115234,23.539798736572266,410655.0
+2015-06-23,23.553142547607422,23.686588287353516,23.41969871520996,23.633211135864258,254085.0
+2015-06-24,23.633211135864258,23.633211135864258,23.633211135864258,23.633211135864258,0.0
+2015-06-25,23.753311157226562,24.954322814941406,23.753311157226562,24.153648376464844,1918501.0
+2015-06-28,24.153648376464844,24.153648376464844,23.352975845336914,23.51310920715332,694700.0
+2015-06-29,23.352975845336914,23.352975845336914,22.55230140686035,22.899259567260742,884487.0
+2015-06-30,22.752470016479492,23.352975845336914,22.485578536987305,23.16615104675293,419421.0
+2015-07-01,23.219528198242188,23.553142547607422,23.152807235717773,23.17949676513672,622632.0
+2015-07-02,23.286251068115234,23.286251068115234,22.952638626098633,23.072738647460938,220973.0
+2015-07-05,22.752470016479492,23.152807235717773,22.752470016479492,23.099428176879883,369280.0
+2015-07-06,23.01936149597168,23.352975845336914,22.885915756225586,23.032705307006836,639782.0
+2015-07-07,23.01936149597168,23.086084365844727,22.685747146606445,22.80584716796875,273203.0
+2015-07-08,22.81919288635254,22.885915756225586,22.685747146606445,22.699092864990234,294647.0
+2015-07-09,22.81919288635254,23.352975845336914,22.752470016479492,23.112773895263672,429947.0
+2015-07-12,23.286251068115234,23.352975845336914,22.952638626098633,23.01936149597168,395335.0
+2015-07-13,23.086084365844727,23.219528198242188,22.952638626098633,23.032705307006836,322373.0
+2015-07-14,23.01936149597168,23.41969871520996,23.01936149597168,23.20618438720703,620962.0
+2015-07-15,23.286251068115234,23.61986541748047,23.152807235717773,23.219528198242188,629938.0
+2015-07-19,23.219528198242188,23.219528198242188,23.219528198242188,23.219528198242188,0.0
+2015-07-20,23.219528198242188,23.219528198242188,23.219528198242188,23.219528198242188,0.0
+2015-07-21,23.219528198242188,23.219528198242188,23.219528198242188,23.219528198242188,0.0
+2015-07-22,23.352975845336914,23.553142547607422,23.219528198242188,23.486421585083008,596562.0
+2015-07-23,23.486421585083008,23.753311157226562,23.352975845336914,23.72662353515625,661500.0
+2015-07-26,23.686588287353516,23.886756896972656,23.553142547607422,23.699934005737305,667661.0
+2015-07-27,23.41969871520996,23.553142547607422,23.086084365844727,23.152807235717773,321003.0
+2015-07-28,23.219528198242188,23.486421585083008,22.885915756225586,23.046049118041992,336490.0
+2015-07-29,23.219528198242188,23.219528198242188,22.952638626098633,22.952638626098633,337057.0
+2015-07-30,23.01936149597168,23.086084365844727,22.81919288635254,22.87257194519043,289606.0
+2015-08-02,22.752470016479492,22.752470016479492,21.084400177001953,21.177812576293945,911658.0
+2015-08-03,21.151123046875,21.885074615478516,21.084400177001953,21.618183135986328,696397.0
+2015-08-04,21.484737396240234,21.618183135986328,21.284568786621094,21.564804077148438,352116.0
+2015-08-05,21.55146026611328,21.684904098510742,21.418014526367188,21.471391677856445,267277.0
+2015-08-06,21.418014526367188,21.418014526367188,20.884231567382812,21.16446876525879,282202.0
+2015-08-09,20.95095443725586,21.35129165649414,20.95095443725586,21.284568786621094,153251.0
+2015-08-10,21.284568786621094,21.484737396240234,21.284568786621094,21.418014526367188,482457.0
+2015-08-11,21.55146026611328,21.684904098510742,20.817508697509766,20.89757537841797,694062.0
+2015-08-12,20.417171478271484,20.617340087890625,20.15028190612793,20.577306747436523,676073.0
+2015-08-13,20.75078582763672,20.817508697509766,20.48389434814453,20.550617218017578,276212.0
+2015-08-16,20.550617218017578,20.617340087890625,19.883390426635742,20.056869506835938,434823.0
+2015-08-17,20.016836166381836,20.08355712890625,19.349607467651367,19.469709396362305,732445.0
+2015-08-18,19.48305320739746,19.48305320739746,17.88170623779297,18.375455856323242,598740.0
+2015-08-19,18.415489196777344,19.082717895507812,17.88170623779297,17.961774826049805,444683.0
+2015-08-20,17.681537628173828,18.68238067626953,17.681537628173828,18.655691146850586,480639.0
+2015-08-23,17.814983367919922,17.948429107666016,16.81414222717285,16.827486038208008,1010149.0
+2015-08-24,16.547250747680664,17.214479446411133,15.47968578338623,15.813300132751465,744260.0
+2015-08-25,16.080190658569336,17.281200408935547,16.01346778869629,17.201133728027344,1645707.0
+2015-08-26,17.08103370666504,17.08103370666504,16.41380500793457,16.52056121826172,2254892.0
+2015-08-27,17.08103370666504,17.48137092590332,16.81414222717285,17.094377517700195,2105411.0
+2015-08-30,17.61481475830078,17.814983367919922,17.147756576538086,17.334579467773438,858232.0
+2015-08-31,17.214479446411133,18.28204345703125,17.08103370666504,18.055185317993164,2007063.0
+2015-09-01,18.215320587158203,18.215320587158203,17.347923278808594,17.46802520751953,1054552.0
+2015-09-02,17.08103370666504,17.61481475830078,16.81414222717285,17.347923278808594,1346100.0
+2015-09-03,17.548093795776367,17.61481475830078,17.147756576538086,17.22782325744629,1310017.0
+2015-09-06,16.947586059570312,17.61481475830078,16.8808650970459,17.334579467773438,1328347.0
+2015-09-07,17.48137092590332,17.681537628173828,17.08103370666504,17.161100387573242,1617628.0
+2015-09-08,17.281200408935547,17.748260498046875,17.147756576538086,17.681537628173828,2458678.0
+2015-09-09,18.015151977539062,18.28204345703125,17.814983367919922,18.02849769592285,2258346.0
+2015-09-10,17.88170623779297,18.348766326904297,17.748260498046875,18.08187484741211,2410926.0
+2015-09-13,18.148597717285156,18.415489196777344,17.814983367919922,17.814983367919922,1194537.0
+2015-09-14,17.88170623779297,17.948429107666016,17.08103370666504,17.08103370666504,926306.0
+2015-09-15,17.214479446411133,17.347923278808594,16.747419357299805,17.147756576538086,847572.0
+2015-09-16,17.347923278808594,17.347923278808594,17.014310836791992,17.08103370666504,867384.0
+2015-09-17,17.147756576538086,17.147756576538086,16.8808650970459,16.8808650970459,620294.0
+2015-09-20,16.947586059570312,16.947586059570312,16.547250747680664,16.680696487426758,468929.0
+2015-09-21,16.680696487426758,16.81414222717285,16.680696487426758,16.81414222717285,265206.0
+2015-09-27,16.81414222717285,16.81414222717285,16.81414222717285,16.81414222717285,0.0
+2015-09-28,16.81414222717285,16.81414222717285,16.81414222717285,16.81414222717285,0.0
+2015-09-29,16.680696487426758,16.680696487426758,16.347082138061523,16.61397361755371,298730.0
+2015-09-30,16.680696487426758,16.947586059570312,16.61397361755371,16.747419357299805,339043.0
+2015-10-01,16.8808650970459,16.8808650970459,16.547250747680664,16.547250747680664,309586.0
+2015-10-04,17.08103370666504,17.214479446411133,16.680696487426758,17.014310836791992,975615.0
+2015-10-05,17.014310836791992,17.214479446411133,17.014310836791992,17.147756576538086,488880.0
+2015-10-06,17.214479446411133,17.548093795776367,17.147756576538086,17.214479446411133,1206679.0
+2015-10-07,17.347923278808594,17.548093795776367,17.281200408935547,17.548093795776367,1027894.0
+2015-10-08,17.548093795776367,17.948429107666016,17.347923278808594,17.748260498046875,1189763.0
+2015-10-11,17.948429107666016,18.415489196777344,17.814983367919922,18.215320587158203,1670834.0
+2015-10-12,18.215320587158203,18.415489196777344,17.948429107666016,18.015151977539062,1033304.0
+2015-10-13,17.948429107666016,18.348766326904297,17.88170623779297,18.148597717285156,1015832.0
+2015-10-14,18.148597717285156,18.615657806396484,18.148597717285156,18.348766326904297,1463048.0
+2015-10-15,18.348766326904297,18.415489196777344,18.148597717285156,18.148597717285156,1113195.0
+2015-10-18,18.348766326904297,18.615657806396484,18.215320587158203,18.615657806396484,731244.0
+2015-10-19,18.548934936523438,18.949270248413086,18.415489196777344,18.709068298339844,1490639.0
+2015-10-20,18.815826416015625,19.48305320739746,18.815826416015625,19.082717895507812,2028259.0
+2015-10-21,19.015993118286133,19.28288459777832,18.615657806396484,18.68238067626953,926216.0
+2015-10-22,18.615657806396484,18.815826416015625,18.148597717285156,18.615657806396484,951127.0
+2015-10-25,18.68238067626953,18.815826416015625,18.48221206665039,18.508901596069336,533919.0
+2015-10-26,18.48221206665039,18.749103546142578,18.215320587158203,18.709068298339844,358704.0
+2015-10-27,18.68238067626953,18.68238067626953,17.281200408935547,17.814983367919922,658693.0
+2015-10-28,18.148597717285156,18.415489196777344,17.214479446411133,17.681537628173828,1365586.0
+2015-10-29,17.88170623779297,17.948429107666016,17.548093795776367,17.721572875976562,824195.0
+2015-11-01,17.748260498046875,17.748260498046875,17.281200408935547,17.681537628173828,640114.0
+2015-11-02,17.61481475830078,18.415489196777344,17.61481475830078,18.32207679748535,690964.0
+2015-11-03,18.415489196777344,19.416330337524414,18.415489196777344,18.93592643737793,2168228.0
+2015-11-04,19.216161727905273,19.48305320739746,18.68238067626953,19.12274932861328,1074321.0
+2015-11-05,19.149438858032227,19.416330337524414,18.88254737854004,19.29623031616211,1032231.0
+2015-11-08,19.349607467651367,20.95095443725586,19.015993118286133,20.657373428344727,4506205.0
+2015-11-09,20.684064865112305,20.684064865112305,19.74994468688965,19.936767578125,3114847.0
+2015-11-10,19.883390426635742,20.15028190612793,19.549776077270508,19.78997802734375,1204571.0
+2015-11-11,19.816667556762695,20.08355712890625,19.6832218170166,20.003490447998047,1318090.0
+2015-11-12,20.016836166381836,20.283727645874023,19.74994468688965,20.15028190612793,1409084.0
+2015-11-15,19.883390426635742,19.883390426635742,19.149438858032227,19.603153228759766,1302176.0
+2015-11-16,19.48305320739746,19.816667556762695,19.416330337524414,19.48305320739746,1444163.0
+2015-11-17,19.549776077270508,19.6832218170166,19.149438858032227,19.29623031616211,2271896.0
+2015-11-18,19.28288459777832,19.6832218170166,19.015993118286133,19.189472198486328,1741988.0
+2015-11-19,19.28288459777832,19.549776077270508,19.149438858032227,19.229507446289062,1356464.0
+2015-11-22,19.349607467651367,19.95011329650879,19.349607467651367,19.870046615600586,992149.0
+2015-11-23,19.95011329650879,19.95011329650879,19.082717895507812,19.082717895507812,1678242.0
+2015-11-24,19.082717895507812,19.349607467651367,19.082717895507812,19.176128387451172,1641331.0
+2015-11-25,19.216161727905273,19.416330337524414,19.015993118286133,19.216161727905273,980400.0
+2015-11-26,19.216161727905273,19.6832218170166,19.149438858032227,19.28288459777832,3155899.0
+2015-11-29,19.416330337524414,19.883390426635742,19.416330337524414,19.509742736816406,3189744.0
+2015-11-30,19.48305320739746,19.6832218170166,19.28288459777832,19.349607467651367,1532382.0
+2015-12-01,19.416330337524414,19.6832218170166,19.28288459777832,19.362951278686523,1515725.0
+2015-12-02,19.48305320739746,19.883390426635742,19.349607467651367,19.402986526489258,2082153.0
+2015-12-03,19.216161727905273,19.349607467651367,19.015993118286133,19.069372177124023,1128266.0
+2015-12-06,19.015993118286133,19.216161727905273,18.949270248413086,19.029338836669922,1009407.0
+2015-12-07,19.015993118286133,19.082717895507812,18.415489196777344,18.4688663482666,892571.0
+2015-12-08,18.28204345703125,18.28204345703125,17.41464614868164,17.721572875976562,1622447.0
+2015-12-09,17.814983367919922,17.948429107666016,17.48137092590332,17.588125228881836,806239.0
+2015-12-10,17.61481475830078,17.61481475830078,17.41464614868164,17.508058547973633,393273.0
+2015-12-13,17.147756576538086,17.147756576538086,16.680696487426758,17.067689895629883,695195.0
+2015-12-14,17.08103370666504,17.347923278808594,16.347082138061523,16.467182159423828,1067693.0
+2015-12-15,16.547250747680664,16.8808650970459,16.547250747680664,16.800796508789062,829479.0
+2015-12-16,16.947586059570312,17.281200408935547,16.680696487426758,17.014310836791992,976900.0
+2015-12-17,17.214479446411133,17.41464614868164,17.014310836791992,17.22782325744629,857158.0
+2015-12-20,16.947586059570312,17.214479446411133,16.680696487426758,17.000965118408203,1621413.0
+2015-12-21,17.014310836791992,17.347923278808594,16.8808650970459,17.02765464782715,1109815.0
+2015-12-22,17.214479446411133,17.748260498046875,17.214479446411133,17.601470947265625,1973158.0
+2015-12-23,17.814983367919922,18.015151977539062,17.347923278808594,17.534748077392578,3803517.0
+2015-12-24,17.61481475830078,17.681537628173828,17.147756576538086,17.281200408935547,1852890.0
+2015-12-27,17.48137092590332,17.814983367919922,17.281200408935547,17.42799186706543,2465711.0
+2015-12-28,17.48137092590332,17.548093795776367,17.281200408935547,17.387958526611328,1505420.0
+2015-12-29,17.08103370666504,17.61481475830078,16.947586059570312,17.508058547973633,1134517.0
+2015-12-30,17.548093795776367,17.814983367919922,17.347923278808594,17.37461280822754,1568229.0
+2015-12-31,17.347923278808594,17.41464614868164,17.147756576538086,17.307891845703125,589995.0
+2016-01-03,17.347923278808594,17.61481475830078,17.281200408935547,17.46802520751953,1021513.0
+2016-01-04,17.48137092590332,17.548093795776367,16.8808650970459,16.8808650970459,876854.0
+2016-01-05,16.947586059570312,17.08103370666504,16.547250747680664,16.77410888671875,927746.0
+2016-01-06,16.81414222717285,16.81414222717285,16.146913528442383,16.37377166748047,671242.0
+2016-01-07,16.01346778869629,16.146913528442383,15.346240997314453,15.386274337768555,536082.0
+2016-01-10,15.386274337768555,15.386274337768555,15.386274337768555,15.386274337768555,0.0
+2016-01-11,15.386274337768555,15.386274337768555,15.386274337768555,15.386274337768555,0.0
+2016-01-12,14.145230293273926,14.27867603302002,13.878338813781738,14.078508377075195,495130.0
+2016-01-13,14.211953163146973,14.211953163146973,13.811615943908691,13.838306427001953,412849.0
+2016-01-14,12.744051933288574,13.34455680847168,12.477161407470703,12.61060619354248,807532.0
+2016-01-17,11.743209838867188,12.010101318359375,11.40959644317627,11.40959644317627,818445.0
+2016-01-18,11.342872619628906,12.010101318359375,11.342872619628906,11.863310813903809,844549.0
+2016-01-19,12.076824188232422,12.41043758392334,12.010101318359375,12.330370903015137,652690.0
+2016-01-20,12.010101318359375,12.010101318359375,11.342872619628906,11.342872619628906,561054.0
+2016-01-21,11.075982093811035,11.276150703430176,10.942537307739258,11.169393539428711,617988.0
+2016-01-24,12.010101318359375,12.143547058105469,11.476319313049316,11.503007888793945,384557.0
+2016-01-25,11.476319313049316,12.076824188232422,11.342872619628906,11.970067977905273,1432757.0
+2016-01-26,11.809932708740234,12.276991844177246,11.67648696899414,12.06347942352295,1488118.0
+2016-01-27,12.143547058105469,12.343714714050293,11.943378448486328,12.036789894104004,1124363.0
+2016-01-28,12.010101318359375,12.343714714050293,12.010101318359375,12.26364803314209,821898.0
+2016-01-31,12.677329063415527,13.211111068725586,12.54388427734375,12.77074146270752,1918073.0
+2016-02-01,12.677329063415527,13.077666282653809,12.54388427734375,12.850808143615723,1152546.0
+2016-02-02,12.54388427734375,12.810774803161621,12.210269927978516,12.26364803314209,1050720.0
+2016-02-03,12.210269927978516,12.677329063415527,12.210269927978516,12.63729476928711,693512.0
+2016-02-04,12.944219589233398,13.144389152526855,12.877496719360352,12.957565307617188,908499.0
+2016-02-07,12.944219589233398,13.010943412780762,12.677329063415527,12.810774803161621,681424.0
+2016-02-08,12.944219589233398,13.010943412780762,12.744051933288574,12.797430038452148,502819.0
+2016-02-09,12.877496719360352,13.211111068725586,12.744051933288574,12.904187202453613,942232.0
+2016-02-10,12.810774803161621,12.877496719360352,12.677329063415527,12.744051933288574,452643.0
+2016-02-11,12.810774803161621,12.877496719360352,12.210269927978516,12.477161407470703,751024.0
+2016-02-14,12.677329063415527,12.810774803161621,11.943378448486328,11.996756553649902,477446.0
+2016-02-15,12.143547058105469,12.477161407470703,12.010101318359375,12.290336608886719,416117.0
+2016-02-16,12.477161407470703,12.677329063415527,12.076824188232422,12.276991844177246,455994.0
+2016-02-17,12.343714714050293,12.477161407470703,12.343714714050293,12.437127113342285,357978.0
+2016-02-18,12.54388427734375,12.744051933288574,12.54388427734375,12.663985252380371,724418.0
+2016-02-21,12.810774803161621,13.144389152526855,12.677329063415527,12.824118614196777,1225589.0
+2016-02-22,13.211111068725586,14.078508377075195,13.211111068725586,13.611448287963867,4711478.0
+2016-02-23,13.611448287963867,13.678171157836914,13.34455680847168,13.4646577835083,1189728.0
+2016-02-24,13.411279678344727,13.811615943908691,13.277833938598633,13.291178703308105,1733763.0
+2016-02-25,13.34455680847168,13.678171157836914,13.277833938598633,13.397934913635254,998820.0
+2016-02-28,13.54472541809082,13.678171157836914,13.54472541809082,13.638136863708496,775144.0
+2016-02-29,13.611448287963867,13.744894027709961,13.478002548217773,13.478002548217773,659738.0
+2016-03-01,13.678171157836914,14.6790132522583,13.611448287963867,14.05181884765625,5214456.0
+2016-03-02,14.145230293273926,14.612290382385254,13.878338813781738,13.985095977783203,2564611.0
+2016-03-03,14.145230293273926,14.345398902893066,13.945061683654785,13.958407402038574,1492904.0
+2016-03-06,14.211953163146973,14.27867603302002,14.145230293273926,14.145230293273926,1109209.0
+2016-03-07,14.145230293273926,14.478843688964844,14.078508377075195,14.198609352111816,2703860.0
+2016-03-08,14.345398902893066,14.478843688964844,14.145230293273926,14.345398902893066,1798492.0
+2016-03-09,14.27867603302002,15.012626647949219,14.078508377075195,14.812458038330078,3163410.0
+2016-03-10,14.945903778076172,15.07934856414795,14.6790132522583,14.759079933166504,1191779.0
+2016-03-13,14.879180908203125,14.879180908203125,14.612290382385254,14.6790132522583,872025.0
+2016-03-14,14.6790132522583,14.745736122131348,14.27867603302002,14.345398902893066,569603.0
+2016-03-15,14.145230293273926,14.478843688964844,14.145230293273926,14.211953163146973,627232.0
+2016-03-16,14.27867603302002,14.612290382385254,14.211953163146973,14.598944664001465,730564.0
+2016-03-17,14.6790132522583,14.745736122131348,14.54556655883789,14.62563419342041,894228.0
+2016-03-20,14.745736122131348,14.945903778076172,14.6790132522583,14.865837097167969,1122755.0
+2016-03-21,14.945903778076172,15.146072387695312,14.6790132522583,14.78576946258545,1359106.0
+2016-03-22,14.812458038330078,15.07934856414795,14.745736122131348,14.999281883239746,1387486.0
+2016-03-23,15.07934856414795,15.279518127441406,14.879180908203125,14.919215202331543,1599405.0
+2016-03-24,14.812458038330078,14.812458038330078,14.612290382385254,14.665667533874512,811239.0
+2016-03-27,14.665667533874512,14.665667533874512,14.665667533874512,14.665667533874512,0.0
+2016-03-28,14.665667533874512,14.665667533874512,14.665667533874512,14.665667533874512,0.0
+2016-03-29,14.145230293273926,14.211953163146973,13.878338813781738,13.958407402038574,499823.0
+2016-03-30,14.011784553527832,14.478843688964844,14.011784553527832,14.25198745727539,773390.0
+2016-03-31,14.211953163146973,14.27867603302002,14.078508377075195,14.185263633728027,403515.0
+2016-04-03,14.078508377075195,14.078508377075195,13.34455680847168,13.704859733581543,693397.0
+2016-04-04,13.878338813781738,14.011784553527832,13.744894027709961,13.97175121307373,356609.0
+2016-04-05,13.878338813781738,14.145230293273926,13.811615943908691,14.105196952819824,835548.0
+2016-04-06,14.145230293273926,14.478843688964844,14.145230293273926,14.211953163146973,1039084.0
+2016-04-07,14.412121772766113,14.6790132522583,14.345398902893066,14.42546558380127,1071271.0
+2016-04-10,14.6790132522583,14.745736122131348,14.54556655883789,14.612290382385254,854254.0
+2016-04-11,14.612290382385254,15.146072387695312,14.612290382385254,14.945903778076172,2467196.0
+2016-04-12,14.879180908203125,15.346240997314453,14.879180908203125,15.19944953918457,1190741.0
+2016-04-13,15.346240997314453,15.746577262878418,15.21279525756836,15.599786758422852,2144725.0
+2016-04-14,15.61313247680664,15.61313247680664,15.279518127441406,15.306206703186035,1413895.0
+2016-04-17,15.21279525756836,15.279518127441406,14.945903778076172,15.159417152404785,1052129.0
+2016-04-18,14.945903778076172,15.012626647949219,14.6790132522583,14.865837097167969,1281245.0
+2016-04-19,15.012626647949219,15.146072387695312,15.012626647949219,15.092694282531738,1292570.0
+2016-04-20,14.812458038330078,15.012626647949219,14.812458038330078,14.9325590133667,953800.0
+2016-04-21,15.012626647949219,15.012626647949219,14.879180908203125,14.919215202331543,694609.0
+2016-04-24,15.012626647949219,15.279518127441406,15.012626647949219,15.119382858276367,1619299.0
+2016-04-25,15.21279525756836,15.279518127441406,15.012626647949219,15.146072387695312,1096326.0
+2016-04-26,15.146072387695312,15.746577262878418,15.146072387695312,15.466341972351074,3102396.0
+2016-04-27,15.546408653259277,15.746577262878418,15.47968578338623,15.63982105255127,1467855.0
+2016-04-28,15.679855346679688,16.347082138061523,15.679855346679688,15.866678237915039,2841586.0
+2016-05-01,15.880023002624512,16.080190658569336,15.679855346679688,15.799956321716309,1483759.0
+2016-05-02,16.01346778869629,16.547250747680664,15.946745872497559,16.360427856445312,2870977.0
+2016-05-03,16.547250747680664,16.547250747680664,15.880023002624512,15.946745872497559,1680084.0
+2016-05-04,16.21363639831543,16.547250747680664,15.946745872497559,16.05350112915039,2471588.0
+2016-05-05,16.146913528442383,16.280359268188477,16.080190658569336,16.25366973876953,1033242.0
+2016-05-08,16.280359268188477,16.480527877807617,16.21363639831543,16.26701545715332,1297722.0
+2016-05-09,16.280359268188477,16.347082138061523,16.21363639831543,16.25366973876953,729434.0
+2016-05-10,16.21363639831543,16.347082138061523,16.21363639831543,16.226980209350586,595979.0
+2016-05-11,16.280359268188477,16.347082138061523,16.146913528442383,16.200292587280273,665609.0
+2016-05-12,16.280359268188477,16.280359268188477,16.21363639831543,16.25366973876953,623063.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,13.744894027709961,14.011784553527832,13.478002548217773,13.824960708618164,520138.0
+2016-05-25,13.945061683654785,14.412121772766113,13.945061683654785,14.318710327148438,592035.0
+2016-05-26,14.478843688964844,15.61313247680664,14.478843688964844,14.945903778076172,2545761.0
+2016-05-29,15.07934856414795,15.146072387695312,14.478843688964844,14.612290382385254,1203408.0
+2016-05-30,14.812458038330078,14.879180908203125,14.412121772766113,14.518877983093262,753565.0
+2016-05-31,14.612290382385254,14.812458038330078,14.478843688964844,14.78576946258545,929893.0
+2016-06-01,14.745736122131348,14.879180908203125,14.612290382385254,14.732391357421875,488129.0
+2016-06-02,14.745736122131348,15.07934856414795,14.6790132522583,14.972593307495117,904059.0
+2016-06-05,15.146072387695312,15.346240997314453,14.6790132522583,14.719045639038086,1286031.0
+2016-06-06,14.745736122131348,14.879180908203125,14.478843688964844,14.839146614074707,477384.0
+2016-06-07,14.879180908203125,15.012626647949219,14.879180908203125,14.98593807220459,385162.0
+2016-06-08,15.07934856414795,15.412962913513184,14.945903778076172,15.346240997314453,1301343.0
+2016-06-09,15.412962913513184,15.546408653259277,15.279518127441406,15.292861938476562,800712.0
+2016-06-12,15.21279525756836,15.412962913513184,15.21279525756836,15.252828598022461,556243.0
+2016-06-13,15.21279525756836,15.679855346679688,15.21279525756836,15.61313247680664,859201.0
+2016-06-14,,,,,
+2016-06-15,15.61313247680664,15.746577262878418,15.47968578338623,15.47968578338623,334727.0
+2016-06-16,15.412962913513184,15.546408653259277,15.279518127441406,15.33289623260498,245921.0
+2016-06-19,15.679855346679688,16.080190658569336,15.412962913513184,15.47968578338623,1506382.0
+2016-06-20,15.61313247680664,15.679855346679688,15.412962913513184,15.61313247680664,435584.0
+2016-06-21,15.61313247680664,15.679855346679688,15.546408653259277,15.666509628295898,308070.0
+2016-06-22,15.746577262878418,16.547250747680664,15.746577262878418,16.160259246826172,3168364.0
+2016-06-23,16.280359268188477,16.41380500793457,16.01346778869629,16.01346778869629,803863.0
+2016-06-26,14.945903778076172,16.21363639831543,14.945903778076172,16.01346778869629,1526654.0
+2016-06-27,16.480527877807617,17.681537628173828,16.280359268188477,17.548093795776367,5046195.0
+2016-06-28,17.548093795776367,17.548093795776367,16.947586059570312,17.08103370666504,1133777.0
+2016-06-29,17.08103370666504,17.147756576538086,16.680696487426758,16.680696487426758,597257.0
+2016-06-30,16.680696487426758,16.8808650970459,16.480527877807617,16.81414222717285,742158.0
+2016-07-03,16.680696487426758,16.8808650970459,16.480527877807617,16.81414222717285,742158.0
+2016-07-04,16.81414222717285,16.81414222717285,16.81414222717285,16.81414222717285,0.0
+2016-07-05,16.81414222717285,16.81414222717285,16.81414222717285,16.81414222717285,0.0
+2016-07-06,16.81414222717285,16.81414222717285,16.81414222717285,16.81414222717285,0.0
+2016-07-10,16.8808650970459,17.61481475830078,16.81414222717285,17.548093795776367,583198.0
+2016-07-11,17.48137092590332,19.216161727905273,17.48137092590332,19.082717895507812,3189250.0
+2016-07-12,19.082717895507812,20.884231567382812,18.88254737854004,20.15028190612793,4563875.0
+2016-07-14,20.684064865112305,20.95095443725586,19.95011329650879,20.217004776000977,1329471.0
+2016-07-17,20.283727645874023,21.284568786621094,20.283727645874023,21.217845916748047,1003014.0
+2016-07-18,21.35129165649414,21.618183135986328,21.084400177001953,21.484737396240234,995001.0
+2016-07-19,21.484737396240234,21.484737396240234,20.95095443725586,21.084400177001953,444845.0
+2016-07-20,21.217845916748047,21.284568786621094,20.95095443725586,21.084400177001953,303764.0
+2016-07-21,21.084400177001953,21.217845916748047,20.550617218017578,21.084400177001953,569855.0
+2016-07-24,21.017677307128906,21.217845916748047,21.017677307128906,21.084400177001953,356947.0
+2016-07-25,20.95095443725586,22.15196418762207,20.75078582763672,21.217845916748047,919699.0
+2016-07-26,21.217845916748047,21.418014526367188,20.417171478271484,20.550617218017578,581682.0
+2016-07-27,20.684064865112305,21.55146026611328,20.684064865112305,21.418014526367188,1061080.0
+2016-07-28,21.35129165649414,21.81835174560547,20.95095443725586,21.484737396240234,1095077.0
+2016-07-31,21.484737396240234,21.885074615478516,21.217845916748047,21.35129165649414,490093.0
+2016-08-01,21.35129165649414,21.684904098510742,21.151123046875,21.284568786621094,334169.0
+2016-08-02,21.284568786621094,21.418014526367188,21.017677307128906,21.217845916748047,495234.0
+2016-08-03,21.217845916748047,21.951797485351562,21.084400177001953,21.151123046875,1080810.0
+2016-08-04,21.284568786621094,21.484737396240234,19.48305320739746,19.48305320739746,1831102.0
+2016-08-07,17.548093795776367,18.148597717285156,17.548093795776367,17.548093795776367,1271941.0
+2016-08-08,16.8808650970459,17.548093795776367,15.813300132751465,16.280359268188477,19736406.0
+2016-08-09,16.480527877807617,16.747419357299805,16.21363639831543,16.41380500793457,5754507.0
+2016-08-10,16.41380500793457,16.61397361755371,16.280359268188477,16.280359268188477,2746768.0
+2016-08-11,16.280359268188477,16.347082138061523,16.01346778869629,16.146913528442383,2203164.0
+2016-08-14,16.280359268188477,16.347082138061523,16.080190658569336,16.146913528442383,1496162.0
+2016-08-15,16.146913528442383,16.547250747680664,16.146913528442383,16.280359268188477,2394083.0
+2016-08-16,16.347082138061523,16.347082138061523,15.813300132751465,15.880023002624512,1402230.0
+2016-08-17,15.880023002624512,15.946745872497559,15.07934856414795,15.146072387695312,2462832.0
+2016-08-18,15.146072387695312,15.346240997314453,14.745736122131348,15.07934856414795,1441536.0
+2016-08-21,15.07934856414795,15.279518127441406,14.945903778076172,14.945903778076172,999706.0
+2016-08-22,15.012626647949219,15.012626647949219,14.478843688964844,14.6790132522583,942328.0
+2016-08-23,14.6790132522583,14.879180908203125,14.54556655883789,14.812458038330078,1691221.0
+2016-08-24,14.945903778076172,14.945903778076172,14.145230293273926,14.211953163146973,1085668.0
+2016-08-25,14.078508377075195,14.478843688964844,13.811615943908691,14.27867603302002,1760151.0
+2016-08-28,14.345398902893066,14.745736122131348,14.211953163146973,14.745736122131348,1387914.0
+2016-08-29,14.812458038330078,15.012626647949219,14.612290382385254,14.612290382385254,2118495.0
+2016-08-30,14.6790132522583,14.812458038330078,14.54556655883789,14.745736122131348,640157.0
+2016-08-31,14.745736122131348,14.812458038330078,14.345398902893066,14.345398902893066,936424.0
+2016-09-01,14.345398902893066,14.345398902893066,13.744894027709961,13.945061683654785,908627.0
+2016-09-04,14.011784553527832,14.27867603302002,14.011784553527832,14.145230293273926,913705.0
+2016-09-05,14.211953163146973,14.478843688964844,14.145230293273926,14.345398902893066,975593.0
+2016-09-06,14.345398902893066,14.745736122131348,14.211953163146973,14.54556655883789,1858143.0
+2016-09-07,14.478843688964844,14.54556655883789,14.27867603302002,14.345398902893066,782306.0
+2016-09-08,14.345398902893066,14.54556655883789,14.345398902893066,14.54556655883789,880910.0
+2016-09-11,14.54556655883789,14.54556655883789,14.54556655883789,14.54556655883789,0.0
+2016-09-12,14.54556655883789,14.54556655883789,14.54556655883789,14.54556655883789,0.0
+2016-09-18,14.478843688964844,14.478843688964844,14.011784553527832,14.011784553527832,996218.0
+2016-09-19,14.078508377075195,14.145230293273926,13.144389152526855,13.277833938598633,1072662.0
+2016-09-20,13.34455680847168,13.478002548217773,13.077666282653809,13.411279678344727,822803.0
+2016-09-21,13.478002548217773,13.611448287963867,13.34455680847168,13.611448287963867,584064.0
+2016-09-22,13.478002548217773,13.611448287963867,13.34455680847168,13.611448287963867,584064.0
+2016-09-25,13.54472541809082,13.54472541809082,13.34455680847168,13.411279678344727,562732.0
+2016-09-26,13.478002548217773,13.54472541809082,13.411279678344727,13.478002548217773,326876.0
+2016-09-27,13.144389152526855,13.144389152526855,12.143547058105469,12.343714714050293,814905.0
+2016-09-28,12.010101318359375,12.41043758392334,11.009259223937988,11.342872619628906,1499215.0
+2016-09-29,11.209427833557129,11.943378448486328,10.942537307739258,11.876655578613281,1095575.0
+2016-10-02,11.876655578613281,12.010101318359375,10.675644874572754,10.7423677444458,892250.0
+2016-10-03,10.7423677444458,11.142704963684082,10.47547721862793,10.942537307739258,953004.0
+2016-10-04,10.942537307739258,11.209427833557129,10.675644874572754,11.142704963684082,871335.0
+2016-10-05,11.075982093811035,11.276150703430176,11.075982093811035,11.276150703430176,1260502.0
+2016-10-06,11.142704963684082,11.543042182922363,11.142704963684082,11.40959644317627,1706832.0
+2016-10-09,11.543042182922363,11.809932708740234,11.276150703430176,11.342872619628906,1172355.0
+2016-10-10,11.075982093811035,11.543042182922363,11.075982093811035,11.543042182922363,846534.0
+2016-10-11,11.609764099121094,11.876655578613281,11.609764099121094,11.743209838867188,935361.0
+2016-10-12,11.743209838867188,12.076824188232422,11.609764099121094,11.876655578613281,1230376.0
+2016-10-13,11.876655578613281,12.010101318359375,11.743209838867188,11.809932708740234,758733.0
+2016-10-16,11.809932708740234,11.809932708740234,11.40959644317627,11.543042182922363,428002.0
+2016-10-17,11.476319313049316,11.543042182922363,11.342872619628906,11.342872619628906,290798.0
+2016-10-18,11.40959644317627,11.40959644317627,10.542200088500977,10.7423677444458,421137.0
+2016-10-19,10.675644874572754,10.809090614318848,10.408754348754883,10.809090614318848,490127.0
+2016-10-20,10.7423677444458,10.875814437866211,10.608922958374023,10.875814437866211,728867.0
+2016-10-23,10.942537307739258,11.342872619628906,10.942537307739258,11.342872619628906,849546.0
+2016-10-24,,,,,
+2016-10-25,11.476319313049316,11.609764099121094,11.40959644317627,11.476319313049316,415780.0
+2016-10-26,11.40959644317627,11.543042182922363,11.342872619628906,11.40959644317627,564713.0
+2016-10-27,11.342872619628906,11.543042182922363,11.342872619628906,11.40959644317627,424764.0
+2016-10-30,11.342872619628906,11.476319313049316,11.342872619628906,11.476319313049316,415226.0
+2016-10-31,11.40959644317627,11.67648696899414,11.342872619628906,11.476319313049316,799136.0
+2016-11-01,11.476319313049316,12.076824188232422,11.476319313049316,11.809932708740234,2450770.0
+2016-11-02,11.609764099121094,12.010101318359375,11.476319313049316,11.67648696899414,2030062.0
+2016-11-03,11.609764099121094,12.010101318359375,11.609764099121094,11.943378448486328,1978411.0
+2016-11-06,11.943378448486328,12.41043758392334,11.943378448486328,12.143547058105469,3238209.0
+2016-11-07,12.143547058105469,12.276991844177246,12.143547058105469,12.210269927978516,1485416.0
+2016-11-08,12.210269927978516,12.343714714050293,12.010101318359375,12.143547058105469,1916679.0
+2016-11-09,11.809932708740234,12.210269927978516,11.67648696899414,12.210269927978516,1622855.0
+2016-11-10,12.276991844177246,12.54388427734375,12.276991844177246,12.477161407470703,1834527.0
+2016-11-13,12.54388427734375,12.944219589233398,12.54388427734375,12.810774803161621,2127290.0
+2016-11-14,12.877496719360352,13.144389152526855,12.477161407470703,12.477161407470703,2176626.0
+2016-11-15,12.343714714050293,12.61060619354248,12.143547058105469,12.41043758392334,1324049.0
+2016-11-16,12.54388427734375,12.944219589233398,12.54388427734375,12.944219589233398,1667745.0
+2016-11-17,12.944219589233398,13.077666282653809,12.744051933288574,12.877496719360352,1008880.0
+2016-11-20,12.944219589233398,13.478002548217773,12.810774803161621,13.277833938598633,3766688.0
+2016-11-21,13.411279678344727,13.744894027709961,13.077666282653809,13.211111068725586,2529084.0
+2016-11-22,13.277833938598633,13.54472541809082,12.944219589233398,13.478002548217773,2538018.0
+2016-11-23,13.478002548217773,13.811615943908691,13.411279678344727,13.678171157836914,2307133.0
+2016-11-24,13.678171157836914,13.945061683654785,13.411279678344727,13.478002548217773,2521716.0
+2016-11-27,13.34455680847168,14.078508377075195,13.34455680847168,13.945061683654785,3148931.0
+2016-11-28,14.011784553527832,15.279518127441406,13.744894027709961,14.812458038330078,7032078.0
+2016-11-29,14.945903778076172,15.07934856414795,14.412121772766113,14.54556655883789,2522228.0
+2016-11-30,14.6790132522583,14.745736122131348,14.54556655883789,14.54556655883789,1417141.0
+2016-12-01,14.6790132522583,14.879180908203125,14.612290382385254,14.6790132522583,1311150.0
+2016-12-04,14.745736122131348,15.07934856414795,14.6790132522583,14.745736122131348,2801040.0
+2016-12-05,14.6790132522583,14.812458038330078,14.478843688964844,14.612290382385254,1281077.0
+2016-12-06,14.6790132522583,15.07934856414795,14.6790132522583,15.012626647949219,2146347.0
+2016-12-07,15.146072387695312,15.880023002624512,14.945903778076172,15.61313247680664,5481338.0
+2016-12-08,15.61313247680664,15.946745872497559,15.546408653259277,15.746577262878418,2402464.0
+2016-12-11,15.880023002624512,16.146913528442383,15.880023002624512,16.01346778869629,1815780.0
+2016-12-12,16.080190658569336,16.21363639831543,15.546408653259277,15.546408653259277,2990846.0
+2016-12-13,15.412962913513184,15.61313247680664,15.21279525756836,15.346240997314453,1770957.0
+2016-12-14,15.412962913513184,15.546408653259277,14.6790132522583,14.745736122131348,1048788.0
+2016-12-15,14.6790132522583,15.21279525756836,14.478843688964844,15.146072387695312,1300654.0
+2016-12-18,15.21279525756836,15.746577262878418,15.21279525756836,15.61313247680664,1673916.0
+2016-12-19,15.61313247680664,15.679855346679688,15.012626647949219,15.146072387695312,978773.0
+2016-12-20,14.945903778076172,15.07934856414795,14.6790132522583,14.812458038330078,1305053.0
+2016-12-21,14.879180908203125,15.012626647949219,14.745736122131348,14.879180908203125,725345.0
+2016-12-22,14.879180908203125,15.012626647949219,14.812458038330078,14.879180908203125,496803.0
+2016-12-25,15.012626647949219,15.21279525756836,15.012626647949219,15.146072387695312,2042241.0
+2016-12-26,,,,,
+2016-12-27,15.21279525756836,15.61313247680664,15.21279525756836,15.546408653259277,2265715.0
+2016-12-28,15.546408653259277,15.746577262878418,15.412962913513184,15.47968578338623,1215198.0
+2016-12-29,15.47968578338623,15.679855346679688,15.21279525756836,15.279518127441406,1511277.0
+2017-01-01,15.546408653259277,15.679855346679688,15.412962913513184,15.546408653259277,2353169.0
+2017-01-02,15.61313247680664,15.746577262878418,15.412962913513184,15.412962913513184,2576367.0
+2017-01-03,15.546408653259277,15.61313247680664,15.412962913513184,15.61313247680664,1490431.0
+2017-01-04,15.679855346679688,15.679855346679688,15.279518127441406,15.279518127441406,2102795.0
+2017-01-05,15.346240997314453,15.412962913513184,15.146072387695312,15.412962913513184,1305438.0
+2017-01-08,15.279518127441406,15.679855346679688,15.279518127441406,15.47968578338623,1163636.0
+2017-01-09,15.61313247680664,16.21363639831543,15.546408653259277,15.880023002624512,8272900.0
+2017-01-10,16.080190658569336,16.480527877807617,15.880023002624512,16.21363639831543,5144286.0
+2017-01-11,16.280359268188477,16.81414222717285,15.679855346679688,15.880023002624512,5722607.0
+2017-01-12,15.946745872497559,16.21363639831543,15.012626647949219,15.412962913513184,3670022.0
+2017-01-15,15.412962913513184,15.47968578338623,15.146072387695312,15.346240997314453,1608266.0
+2017-01-16,15.346240997314453,15.412962913513184,14.612290382385254,14.745736122131348,1551405.0
+2017-01-17,14.6790132522583,15.07934856414795,14.412121772766113,15.07934856414795,1401866.0
+2017-01-18,15.146072387695312,15.21279525756836,14.812458038330078,14.812458038330078,1164183.0
+2017-01-19,14.812458038330078,14.879180908203125,14.612290382385254,14.745736122131348,556006.0
+2017-01-22,14.612290382385254,15.012626647949219,14.478843688964844,14.945903778076172,1426081.0
+2017-01-23,15.012626647949219,15.146072387695312,15.012626647949219,15.07934856414795,1553422.0
+2017-01-24,15.21279525756836,15.412962913513184,15.21279525756836,15.279518127441406,1401950.0
+2017-01-25,15.279518127441406,15.412962913513184,15.21279525756836,15.279518127441406,854142.0
+2017-01-26,15.346240997314453,15.61313247680664,15.346240997314453,15.412962913513184,1918688.0
+2017-01-29,15.47968578338623,15.47968578338623,15.21279525756836,15.346240997314453,815058.0
+2017-01-30,15.346240997314453,15.412962913513184,15.012626647949219,15.07934856414795,807815.0
+2017-01-31,15.07934856414795,15.07934856414795,14.812458038330078,15.012626647949219,695836.0
+2017-02-01,15.146072387695312,15.21279525756836,15.012626647949219,15.21279525756836,512728.0
+2017-02-02,15.279518127441406,15.346240997314453,15.07934856414795,15.146072387695312,935109.0
+2017-02-05,15.21279525756836,15.279518127441406,15.012626647949219,15.012626647949219,820444.0
+2017-02-06,15.07934856414795,15.346240997314453,14.945903778076172,15.346240997314453,1630380.0
+2017-02-07,15.47968578338623,15.813300132751465,15.412962913513184,15.61313247680664,3711335.0
+2017-02-08,15.61313247680664,15.61313247680664,15.146072387695312,15.279518127441406,1767911.0
+2017-02-09,15.21279525756836,15.346240997314453,15.146072387695312,15.21279525756836,609732.0
+2017-02-12,15.279518127441406,15.546408653259277,15.279518127441406,15.412962913513184,986558.0
+2017-02-13,15.47968578338623,15.546408653259277,15.346240997314453,15.412962913513184,778675.0
+2017-02-14,15.546408653259277,15.880023002624512,15.546408653259277,15.746577262878418,3470417.0
+2017-02-15,15.813300132751465,16.080190658569336,15.746577262878418,15.813300132751465,2663021.0
+2017-02-16,15.946745872497559,16.01346778869629,15.679855346679688,15.746577262878418,1240983.0
+2017-02-19,15.880023002624512,15.946745872497559,15.679855346679688,15.813300132751465,978893.0
+2017-02-20,15.813300132751465,16.146913528442383,15.746577262878418,15.813300132751465,3584701.0
+2017-02-21,15.746577262878418,16.280359268188477,15.61313247680664,16.280359268188477,5156347.0
+2017-02-22,16.280359268188477,16.61397361755371,15.946745872497559,16.080190658569336,4256207.0
+2017-02-23,16.146913528442383,16.41380500793457,15.946745872497559,16.146913528442383,2188911.0
+2017-02-26,16.146913528442383,16.347082138061523,16.01346778869629,16.01346778869629,1812970.0
+2017-02-27,16.080190658569336,16.146913528442383,15.279518127441406,15.346240997314453,1552550.0
+2017-02-28,15.47968578338623,15.61313247680664,15.07934856414795,15.61313247680664,1390952.0
+2017-03-01,15.746577262878418,15.813300132751465,15.47968578338623,15.679855346679688,1226512.0
+2017-03-02,15.679855346679688,16.01346778869629,15.61313247680664,15.813300132751465,1366898.0
+2017-03-05,15.813300132751465,16.41380500793457,15.679855346679688,16.347082138061523,2459784.0
+2017-03-06,16.480527877807617,17.014310836791992,16.347082138061523,16.8808650970459,8009272.0
+2017-03-07,17.014310836791992,17.147756576538086,16.680696487426758,16.747419357299805,3042205.0
+2017-03-08,16.680696487426758,16.81414222717285,16.480527877807617,16.680696487426758,1881477.0
+2017-03-09,16.547250747680664,16.547250747680664,15.813300132751465,16.01346778869629,2622319.0
+2017-03-12,15.946745872497559,16.080190658569336,15.546408653259277,15.679855346679688,1244733.0
+2017-03-13,15.61313247680664,15.813300132751465,15.146072387695312,15.279518127441406,1162958.0
+2017-03-14,15.21279525756836,15.47968578338623,14.879180908203125,15.47968578338623,979157.0
+2017-03-15,15.47968578338623,15.61313247680664,15.346240997314453,15.47968578338623,670961.0
+2017-03-16,15.47968578338623,15.679855346679688,15.412962913513184,15.546408653259277,1448784.0
+2017-03-19,15.61313247680664,16.146913528442383,15.61313247680664,15.880023002624512,2572385.0
+2017-03-20,15.946745872497559,16.21363639831543,15.679855346679688,15.679855346679688,1635184.0
+2017-03-21,15.746577262878418,15.880023002624512,15.679855346679688,15.746577262878418,812339.0
+2017-03-22,15.546408653259277,15.546408653259277,15.412962913513184,15.412962913513184,689080.0
+2017-03-23,15.679855346679688,16.146913528442383,15.679855346679688,16.01346778869629,2738371.0
+2017-03-26,16.01346778869629,16.146913528442383,15.813300132751465,15.880023002624512,938480.0
+2017-03-27,15.880023002624512,16.146913528442383,15.746577262878418,16.01346778869629,1655165.0
+2017-03-28,16.146913528442383,16.41380500793457,16.080190658569336,16.280359268188477,2350186.0
+2017-03-29,16.280359268188477,16.280359268188477,16.280359268188477,16.280359268188477,0.0
+2017-03-30,16.547250747680664,16.547250747680664,16.280359268188477,16.41380500793457,786929.0
+2017-04-02,,,,,
+2017-04-03,16.547250747680664,16.547250747680664,16.280359268188477,16.280359268188477,663340.0
+2017-04-04,,,,,
+2017-04-05,16.747419357299805,17.014310836791992,16.61397361755371,16.8808650970459,2397453.0
+2017-04-06,16.8808650970459,17.014310836791992,16.61397361755371,16.680696487426758,1235168.0
+2017-04-09,16.680696487426758,16.8808650970459,16.61397361755371,16.61397361755371,734914.0
+2017-04-10,16.680696487426758,16.947586059570312,16.61397361755371,16.747419357299805,1156462.0
+2017-04-11,16.81414222717285,16.8808650970459,16.547250747680664,16.547250747680664,1042738.0
+2017-04-12,16.61397361755371,16.680696487426758,16.547250747680664,16.61397361755371,686113.0
+2017-04-13,16.680696487426758,16.680696487426758,16.280359268188477,16.280359268188477,600614.0
+2017-04-16,16.280359268188477,16.41380500793457,16.080190658569336,16.146913528442383,717057.0
+2017-04-17,16.21363639831543,16.480527877807617,16.146913528442383,16.280359268188477,1231547.0
+2017-04-18,16.280359268188477,16.280359268188477,16.01346778869629,16.01346778869629,421509.0
+2017-04-19,16.01346778869629,16.146913528442383,16.01346778869629,16.080190658569336,395360.0
+2017-04-20,16.01346778869629,16.01346778869629,15.679855346679688,15.746577262878418,779615.0
+2017-04-23,15.946745872497559,16.01346778869629,15.880023002624512,15.880023002624512,417274.0
+2017-04-24,15.946745872497559,16.080190658569336,15.880023002624512,16.01346778869629,298644.0
+2017-04-25,16.01346778869629,16.080190658569336,15.746577262878418,15.880023002624512,457652.0
+2017-04-26,15.880023002624512,16.146913528442383,15.880023002624512,16.01346778869629,392679.0
+2017-04-27,16.01346778869629,16.146913528442383,15.880023002624512,16.01346778869629,573597.0
+2017-04-30,16.080190658569336,16.280359268188477,16.01346778869629,16.280359268188477,571966.0
+2017-05-01,16.280359268188477,16.347082138061523,16.080190658569336,16.280359268188477,693330.0
+2017-05-02,,,,,
+2017-05-03,16.547250747680664,16.61397361755371,16.280359268188477,16.347082138061523,552108.0
+2017-05-04,16.347082138061523,16.347082138061523,16.01346778869629,16.146913528442383,465327.0
+2017-05-07,16.01346778869629,16.01346778869629,15.813300132751465,15.946745872497559,373914.0
+2017-05-08,15.880023002624512,16.01346778869629,15.813300132751465,16.01346778869629,393128.0
+2017-05-09,,,,,
+2017-05-10,15.946745872497559,16.080190658569336,15.946745872497559,16.01346778869629,191155.0
+2017-05-11,16.01346778869629,16.146913528442383,15.880023002624512,15.880023002624512,769380.0
+2017-05-14,16.01346778869629,16.347082138061523,16.01346778869629,16.347082138061523,1113187.0
+2017-05-15,16.347082138061523,16.947586059570312,16.21363639831543,16.947586059570312,2091102.0
+2017-05-16,16.947586059570312,17.347923278808594,16.680696487426758,16.8808650970459,3026476.0
+2017-05-17,17.214479446411133,17.281200408935547,16.8808650970459,17.014310836791992,1523104.0
+2017-05-18,16.8808650970459,17.681537628173828,16.747419357299805,17.41464614868164,3155184.0
+2017-05-21,17.61481475830078,19.082717895507812,17.61481475830078,18.348766326904297,7926047.0
+2017-05-22,18.415489196777344,18.749103546142578,18.015151977539062,18.415489196777344,2797000.0
+2017-05-23,18.215320587158203,18.28204345703125,17.61481475830078,17.61481475830078,2244502.0
+2017-05-24,17.814983367919922,18.615657806396484,17.748260498046875,17.748260498046875,3537417.0
+2017-05-25,17.948429107666016,18.148597717285156,17.08103370666504,17.147756576538086,1720924.0
+2017-05-28,17.08103370666504,17.214479446411133,16.61397361755371,16.680696487426758,1497884.0
+2017-05-29,16.680696487426758,17.147756576538086,16.480527877807617,16.947586059570312,1058643.0
+2017-05-30,17.014310836791992,17.41464614868164,16.947586059570312,17.214479446411133,1497552.0
+2017-05-31,17.281200408935547,17.61481475830078,16.947586059570312,16.947586059570312,1329621.0
+2017-06-01,17.014310836791992,17.014310836791992,16.680696487426758,16.747419357299805,819226.0
+2017-06-04,16.600629806518555,17.000965118408203,16.57394027709961,16.947586059570312,376256.0
+2017-06-05,16.680696487426758,17.61481475830078,16.680696487426758,17.32123565673828,1262065.0
+2017-06-06,17.347923278808594,17.561437606811523,17.08103370666504,17.26785659790039,662302.0
+2017-06-07,17.214479446411133,17.347923278808594,17.10772132873535,17.187789916992188,251767.0
+2017-06-08,17.10772132873535,17.10772132873535,16.81414222717285,16.840831756591797,387228.0
+2017-06-11,16.680696487426758,16.76076316833496,15.960089683532715,16.06684684753418,884723.0
+2017-06-12,16.146913528442383,16.25366973876953,15.98677921295166,16.200292587280273,295303.0
+2017-06-13,16.280359268188477,16.280359268188477,16.093536376953125,16.146913528442383,117932.0
+2017-06-14,16.173603057861328,16.333738327026367,16.146913528442383,16.333738327026367,208059.0
+2017-06-15,16.093536376953125,16.360427856445312,16.01346778869629,16.01346778869629,197249.0
+2017-06-18,16.01346778869629,16.06684684753418,15.880023002624512,15.880023002624512,563972.0
+2017-06-19,15.960089683532715,16.947586059570312,15.960089683532715,16.947586059570312,1040297.0
+2017-06-20,16.947586059570312,17.161100387573242,16.787452697753906,16.894208908081055,820530.0
+2017-06-21,17.10772132873535,17.801639556884766,17.10772132873535,17.37461280822754,1715596.0
+2017-06-22,17.347923278808594,17.908395767211914,17.134410858154297,17.42799186706543,1697895.0
+2017-06-25,17.42799186706543,17.42799186706543,17.42799186706543,17.42799186706543,0.0
+2017-06-26,17.347923278808594,17.908395767211914,17.134410858154297,17.42799186706543,1697895.0
+2017-06-27,17.347923278808594,17.908395767211914,17.134410858154297,17.42799186706543,1697895.0
+2017-06-28,17.347923278808594,17.908395767211914,17.134410858154297,17.42799186706543,1697895.0
+2017-06-29,17.347923278808594,17.908395767211914,17.134410858154297,17.42799186706543,1697895.0
+2017-07-02,17.641504287719727,18.255353927612305,17.641504287719727,18.015151977539062,3101560.0
+2017-07-03,18.095218658447266,18.362110137939453,17.93508529663086,18.255353927612305,1995545.0
+2017-07-04,18.255353927612305,18.522245407104492,18.22866439819336,18.308731079101562,1074802.0
+2017-07-05,18.28204345703125,18.3887996673584,18.12190818786621,18.201976776123047,762275.0
+2017-07-06,18.201976776123047,18.28204345703125,17.961774826049805,17.988462448120117,852725.0
+2017-07-09,17.88170623779297,17.961774826049805,17.77495002746582,17.961774826049805,488303.0
+2017-07-10,18.015151977539062,18.095218658447266,17.828327178955078,17.93508529663086,393131.0
+2017-07-11,17.88170623779297,17.988462448120117,17.77495002746582,17.93508529663086,657988.0
+2017-07-12,18.015151977539062,18.22866439819336,17.908395767211914,18.148597717285156,878471.0
+2017-07-13,18.1752872467041,18.815826416015625,18.148597717285156,18.73575782775879,2776993.0
+2017-07-16,18.922582626342773,19.002649307250977,18.415489196777344,18.62900161743164,1402625.0
+2017-07-17,18.68238067626953,18.709068298339844,18.362110137939453,18.415489196777344,896725.0
+2017-07-18,18.44217872619629,18.522245407104492,18.28204345703125,18.4688663482666,507541.0
+2017-07-19,18.4688663482666,18.68238067626953,18.44217872619629,18.68238067626953,569904.0
+2017-07-20,18.73575782775879,18.895893096923828,18.522245407104492,18.57562255859375,860206.0
+2017-07-23,18.335420608520508,18.3887996673584,18.12190818786621,18.201976776123047,637070.0
+2017-07-24,18.201976776123047,18.28204345703125,18.041841506958008,18.22866439819336,566826.0
+2017-07-25,18.255353927612305,18.255353927612305,18.06852912902832,18.148597717285156,371465.0
+2017-07-26,18.22866439819336,18.22866439819336,17.88170623779297,17.88170623779297,711490.0
+2017-07-27,17.93508529663086,17.93508529663086,17.241167068481445,17.37461280822754,818237.0
+2017-07-30,17.32123565673828,17.454681396484375,17.10772132873535,17.454681396484375,564430.0
+2017-07-31,17.37461280822754,17.88170623779297,17.37461280822754,17.801639556884766,740331.0
+2017-08-01,17.855016708374023,17.93508529663086,17.641504287719727,17.748260498046875,395479.0
+2017-08-02,17.88170623779297,17.88170623779297,17.48137092590332,17.61481475830078,318187.0
+2017-08-03,17.48137092590332,17.534748077392578,17.294546127319336,17.347923278808594,529229.0
+2017-08-06,17.37461280822754,17.561437606811523,17.37461280822754,17.42799186706543,247964.0
+2017-08-07,17.37461280822754,17.961774826049805,17.37461280822754,17.88170623779297,807364.0
+2017-08-08,17.694883346557617,18.201976776123047,17.668193817138672,17.988462448120117,1102277.0
+2017-08-09,18.015151977539062,18.095218658447266,17.88170623779297,17.961774826049805,529579.0
+2017-08-10,17.88170623779297,18.12190818786621,17.748260498046875,17.93508529663086,836751.0
+2017-08-13,17.908395767211914,17.961774826049805,17.77495002746582,17.801639556884766,288356.0
+2017-08-14,17.828327178955078,17.988462448120117,17.801639556884766,17.908395767211914,348468.0
+2017-08-15,18.22866439819336,18.3887996673584,17.401302337646484,17.401302337646484,1722913.0
+2017-08-16,17.42799186706543,17.668193817138672,17.26785659790039,17.61481475830078,592973.0
+2017-08-17,17.721572875976562,17.721572875976562,17.534748077392578,17.668193817138672,442149.0
+2017-08-20,17.668193817138672,17.694883346557617,17.561437606811523,17.641504287719727,348667.0
+2017-08-21,17.588125228881836,17.668193817138672,17.534748077392578,17.588125228881836,268442.0
+2017-08-22,17.588125228881836,17.828327178955078,17.561437606811523,17.694883346557617,420385.0
+2017-08-23,17.668193817138672,18.06852912902832,17.48137092590332,18.041841506958008,1312941.0
+2017-08-24,18.095218658447266,18.415489196777344,17.77495002746582,17.801639556884766,1626331.0
+2017-08-27,17.77495002746582,17.801639556884766,17.61481475830078,17.641504287719727,426452.0
+2017-08-28,17.641504287719727,18.015151977539062,17.641504287719727,18.015151977539062,444655.0
+2017-08-29,17.988462448120117,18.12190818786621,17.801639556884766,17.93508529663086,833688.0
+2017-08-30,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-08-31,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-09-03,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-09-04,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-09-05,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-09-06,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-09-07,18.12190818786621,18.308731079101562,18.12190818786621,18.201976776123047,800599.0
+2017-09-10,18.201976776123047,18.362110137939453,18.201976776123047,18.22866439819336,556202.0
+2017-09-11,18.22866439819336,18.68238067626953,18.1752872467041,18.655691146850586,1237187.0
+2017-09-12,18.68238067626953,18.762447357177734,18.335420608520508,18.415489196777344,1624032.0
+2017-09-13,18.362110137939453,18.362110137939453,18.201976776123047,18.255353927612305,601633.0
+2017-09-14,18.28204345703125,18.28204345703125,18.12190818786621,18.148597717285156,425296.0
+2017-09-17,18.1752872467041,18.335420608520508,18.148597717285156,18.335420608520508,557251.0
+2017-09-18,18.362110137939453,18.44217872619629,18.22866439819336,18.255353927612305,824323.0
+2017-09-19,18.255353927612305,18.362110137939453,18.12190818786621,18.1752872467041,675951.0
+2017-09-20,18.1752872467041,18.1752872467041,18.1752872467041,18.1752872467041,0.0
+2017-09-21,18.1752872467041,18.1752872467041,18.1752872467041,18.1752872467041,0.0
+2017-09-24,18.1752872467041,18.1752872467041,18.1752872467041,18.1752872467041,0.0
+2017-09-25,18.095218658447266,18.095218658447266,17.88170623779297,17.961774826049805,337282.0
+2017-09-26,18.255353927612305,18.255353927612305,17.988462448120117,18.095218658447266,156902.0
+2017-09-27,18.015151977539062,18.015151977539062,17.88170623779297,17.908395767211914,183872.0
+2017-09-28,17.961774826049805,18.148597717285156,17.93508529663086,18.148597717285156,455133.0
+2017-10-01,18.015151977539062,18.148597717285156,17.988462448120117,18.041841506958008,248901.0
+2017-10-02,18.095218658447266,18.095218658447266,17.88170623779297,17.93508529663086,375246.0
+2017-10-03,17.93508529663086,17.93508529663086,17.93508529663086,17.93508529663086,0.0
+2017-10-04,18.148597717285156,18.362110137939453,18.015151977539062,18.06852912902832,914354.0
+2017-10-05,18.06852912902832,18.095218658447266,17.88170623779297,17.988462448120117,277591.0
+2017-10-08,17.988462448120117,18.12190818786621,17.88170623779297,17.93508529663086,325800.0
+2017-10-09,17.88170623779297,18.095218658447266,17.801639556884766,17.855016708374023,239480.0
+2017-10-10,17.908395767211914,17.908395767211914,17.214479446411133,17.241167068481445,357482.0
+2017-10-11,17.454681396484375,17.454681396484375,16.680696487426758,16.787452697753906,372316.0
+2017-10-12,16.467182159423828,17.08103370666504,16.41380500793457,17.054344177246094,501788.0
+2017-10-15,17.08103370666504,17.42799186706543,17.054344177246094,17.347923278808594,563117.0
+2017-10-16,17.454681396484375,17.48137092590332,17.214479446411133,17.32123565673828,458796.0
+2017-10-17,17.32123565673828,17.401302337646484,17.214479446411133,17.347923278808594,233531.0
+2017-10-18,17.347923278808594,17.668193817138672,17.26785659790039,17.37461280822754,704640.0
+2017-10-19,17.37461280822754,17.748260498046875,17.37461280822754,17.61481475830078,530271.0
+2017-10-22,17.748260498046875,17.93508529663086,17.588125228881836,17.93508529663086,623562.0
+2017-10-23,17.88170623779297,17.961774826049805,17.401302337646484,17.694883346557617,715490.0
+2017-10-24,17.588125228881836,17.748260498046875,17.32123565673828,17.641504287719727,563810.0
+2017-10-25,17.641504287719727,17.721572875976562,17.561437606811523,17.694883346557617,254284.0
+2017-10-26,17.641504287719727,17.93508529663086,17.588125228881836,17.93508529663086,598683.0
+2017-10-29,18.015151977539062,18.3887996673584,17.93508529663086,18.201976776123047,1317248.0
+2017-10-30,18.015151977539062,18.015151977539062,17.347923278808594,17.42799186706543,1237360.0
+2017-10-31,17.42799186706543,17.534748077392578,17.161100387573242,17.534748077392578,539721.0
+2017-11-01,17.454681396484375,17.454681396484375,17.294546127319336,17.37461280822754,491284.0
+2017-11-02,17.347923278808594,17.347923278808594,17.294546127319336,17.32123565673828,239556.0
+2017-11-05,17.26785659790039,17.26785659790039,16.57394027709961,17.054344177246094,389374.0
+2017-11-06,17.26785659790039,17.26785659790039,16.680696487426758,16.787452697753906,305229.0
+2017-11-07,16.547250747680664,16.627317428588867,15.13272762298584,15.13272762298584,844377.0
+2017-11-08,15.186105728149414,15.292861938476562,14.945903778076172,15.21279525756836,253851.0
+2017-11-09,15.239483833312988,15.693199157714844,15.07934856414795,15.666509628295898,539883.0
+2017-11-12,15.586442947387695,15.666509628295898,15.346240997314453,15.47968578338623,330313.0
+2017-11-13,15.372929573059082,15.426307678222656,15.21279525756836,15.399619102478027,194213.0
+2017-11-14,15.372929573059082,15.826644897460938,15.372929573059082,15.719887733459473,449359.0
+2017-11-15,15.719887733459473,17.000965118408203,15.586442947387695,16.600629806518555,2185085.0
+2017-11-16,16.52056121826172,16.52056121826172,15.90671157836914,16.06684684753418,808847.0
+2017-11-19,15.933401107788086,16.387115478515625,15.90671157836914,16.06684684753418,590945.0
+2017-11-20,16.040157318115234,16.093536376953125,15.880023002624512,15.880023002624512,374187.0
+2017-11-21,15.880023002624512,15.933401107788086,15.346240997314453,15.586442947387695,391138.0
+2017-11-22,15.746577262878418,16.01346778869629,15.61313247680664,16.01346778869629,356226.0
+2017-11-23,16.01346778869629,16.146913528442383,15.933401107788086,16.12022590637207,294723.0
+2017-11-26,16.173603057861328,16.360427856445312,16.040157318115234,16.226980209350586,488513.0
+2017-11-27,16.280359268188477,16.440494537353516,16.093536376953125,16.173603057861328,721964.0
+2017-11-28,16.226980209350586,16.226980209350586,16.12022590637207,16.200292587280273,206851.0
+2017-11-29,16.093536376953125,16.25366973876953,16.093536376953125,16.146913528442383,280206.0
+2017-11-30,16.12022590637207,16.226980209350586,16.06684684753418,16.200292587280273,215410.0
+2017-12-03,16.226980209350586,16.440494537353516,16.173603057861328,16.387115478515625,595160.0
+2017-12-04,16.387115478515625,16.440494537353516,16.226980209350586,16.280359268188477,374056.0
+2017-12-05,16.12022590637207,16.280359268188477,16.093536376953125,16.226980209350586,296104.0
+2017-12-06,16.200292587280273,16.360427856445312,16.146913528442383,16.146913528442383,259457.0
+2017-12-07,16.146913528442383,16.200292587280273,15.98677921295166,16.173603057861328,514797.0
+2017-12-10,16.226980209350586,16.654006958007812,16.173603057861328,16.654006958007812,998724.0
+2017-12-11,16.680696487426758,16.840831756591797,16.493873596191406,16.547250747680664,1367966.0
+2017-12-12,16.52056121826172,16.9208984375,16.493873596191406,16.73407554626465,904733.0
+2017-12-13,16.76076316833496,16.76076316833496,16.467182159423828,16.547250747680664,387061.0
+2017-12-14,16.493873596191406,16.840831756591797,16.467182159423828,16.73407554626465,809841.0
+2017-12-17,16.81414222717285,17.748260498046875,16.787452697753906,17.508058547973633,3074795.0
+2017-12-18,17.48137092590332,17.48137092590332,17.241167068481445,17.347923278808594,583096.0
+2017-12-19,17.401302337646484,17.42799186706543,17.02765464782715,17.161100387573242,477584.0
+2017-12-20,17.214479446411133,17.294546127319336,16.97427749633789,17.08103370666504,349189.0
+2017-12-21,17.054344177246094,17.08103370666504,16.70738410949707,16.840831756591797,277940.0
+2017-12-24,16.97427749633789,17.294546127319336,16.86751937866211,17.134410858154297,838245.0
+2017-12-25,16.97427749633789,17.48137092590332,16.97427749633789,17.08103370666504,1085949.0
+2017-12-26,17.187789916992188,17.48137092590332,17.08103370666504,17.32123565673828,1165532.0
+2017-12-27,17.454681396484375,17.454681396484375,17.214479446411133,17.214479446411133,451999.0
+2017-12-28,17.32123565673828,17.347923278808594,17.187789916992188,17.294546127319336,374245.0
+2017-12-31,17.37461280822754,17.641504287719727,17.26785659790039,17.48137092590332,1002542.0
+2018-01-01,17.61481475830078,18.095218658447266,17.37461280822754,17.561437606811523,1945988.0
+2018-01-02,17.61481475830078,17.641504287719727,17.214479446411133,17.241167068481445,570743.0
+2018-01-03,17.214479446411133,17.214479446411133,16.81414222717285,17.000965118408203,483522.0
+2018-01-04,17.02765464782715,17.08103370666504,16.9208984375,16.97427749633789,301216.0
+2018-01-07,17.187789916992188,17.214479446411133,16.97427749633789,17.000965118408203,392180.0
+2018-01-08,17.08103370666504,17.08103370666504,16.81414222717285,16.81414222717285,223308.0
+2018-01-09,16.787452697753906,16.86751937866211,16.547250747680664,16.680696487426758,250281.0
+2018-01-10,16.654006958007812,16.680696487426758,16.547250747680664,16.600629806518555,136429.0
+2018-01-11,16.57394027709961,17.134410858154297,16.57394027709961,17.134410858154297,422592.0
+2018-01-14,17.187789916992188,17.401302337646484,17.10772132873535,17.26785659790039,633482.0
+2018-01-15,17.32123565673828,17.32123565673828,17.054344177246094,17.054344177246094,356399.0
+2018-01-16,17.02765464782715,17.10772132873535,16.947586059570312,17.08103370666504,174863.0
+2018-01-17,17.08103370666504,17.401302337646484,17.054344177246094,17.214479446411133,511866.0
+2018-01-18,17.241167068481445,17.26785659790039,17.000965118408203,17.161100387573242,294889.0
+2018-01-21,17.187789916992188,17.214479446411133,17.08103370666504,17.08103370666504,188381.0
+2018-01-22,17.054344177246094,17.134410858154297,16.81414222717285,16.840831756591797,266555.0
+2018-01-23,16.947586059570312,16.947586059570312,16.81414222717285,16.81414222717285,90187.0
+2018-01-24,16.9208984375,16.947586059570312,16.73407554626465,16.81414222717285,158884.0
+2018-01-25,16.81414222717285,16.894208908081055,16.76076316833496,16.787452697753906,155227.0
+2018-01-28,16.787452697753906,16.86751937866211,16.787452697753906,16.840831756591797,166344.0
+2018-01-29,16.840831756591797,17.02765464782715,16.840831756591797,16.97427749633789,283431.0
+2018-01-30,16.947586059570312,17.054344177246094,16.894208908081055,16.9208984375,198424.0
+2018-01-31,16.9208984375,17.02765464782715,16.894208908081055,16.894208908081055,178797.0
+2018-02-01,17.294546127319336,17.48137092590332,17.000965118408203,17.08103370666504,781263.0
+2018-02-04,16.97427749633789,16.97427749633789,16.86751937866211,16.86751937866211,233950.0
+2018-02-05,16.894208908081055,16.9208984375,16.76076316833496,16.81414222717285,212542.0
+2018-02-06,16.467182159423828,16.467182159423828,16.01346778869629,16.173603057861328,367821.0
+2018-02-07,16.25366973876953,16.387115478515625,16.093536376953125,16.12022590637207,194465.0
+2018-02-08,16.146913528442383,16.280359268188477,16.06684684753418,16.173603057861328,278057.0
+2018-02-11,16.01346778869629,16.146913528442383,15.933401107788086,15.960089683532715,177428.0
+2018-02-12,16.040157318115234,16.12022590637207,16.01346778869629,16.093536376953125,225986.0
+2018-02-13,16.12022590637207,16.146913528442383,16.040157318115234,16.093536376953125,165441.0
+2018-02-14,16.200292587280273,16.76076316833496,16.200292587280273,16.333738327026367,958003.0
+2018-02-15,16.440494537353516,16.493873596191406,16.307048797607422,16.333738327026367,236270.0
+2018-02-18,16.41380500793457,16.440494537353516,16.226980209350586,16.25366973876953,226571.0
+2018-02-19,16.25366973876953,16.25366973876953,16.093536376953125,16.12022590637207,153661.0
+2018-02-20,16.093536376953125,16.12022590637207,16.01346778869629,16.093536376953125,132758.0
+2018-02-21,16.12022590637207,16.360427856445312,16.12022590637207,16.280359268188477,269982.0
+2018-02-22,16.307048797607422,16.493873596191406,16.226980209350586,16.280359268188477,305529.0
+2018-02-25,16.387115478515625,16.493873596191406,16.25366973876953,16.280359268188477,444702.0
+2018-02-26,16.333738327026367,16.547250747680664,16.280359268188477,16.467182159423828,403969.0
+2018-02-27,16.440494537353516,16.52056121826172,16.307048797607422,16.360427856445312,266208.0
+2018-02-28,16.333738327026367,16.333738327026367,16.200292587280273,16.226980209350586,146084.0
+2018-03-01,16.173603057861328,16.25366973876953,16.173603057861328,16.200292587280273,95997.0
+2018-03-04,16.146913528442383,16.41380500793457,16.12022590637207,16.41380500793457,274243.0
+2018-03-05,16.41380500793457,16.493873596191406,16.200292587280273,16.200292587280273,220677.0
+2018-03-06,16.280359268188477,16.307048797607422,16.226980209350586,16.280359268188477,155752.0
+2018-03-07,16.25366973876953,16.25366973876953,16.200292587280273,16.226980209350586,103324.0
+2018-03-08,16.280359268188477,16.307048797607422,16.226980209350586,16.280359268188477,103022.0
+2018-03-11,16.280359268188477,16.360427856445312,16.280359268188477,16.307048797607422,253423.0
+2018-03-12,16.280359268188477,16.467182159423828,16.280359268188477,16.387115478515625,410795.0
+2018-03-13,16.41380500793457,16.57394027709961,16.41380500793457,16.52056121826172,530415.0
+2018-03-14,16.57394027709961,16.57394027709961,16.440494537353516,16.440494537353516,182730.0
+2018-03-15,16.440494537353516,16.52056121826172,16.307048797607422,16.387115478515625,185508.0
+2018-03-18,16.387115478515625,16.440494537353516,16.333738327026367,16.41380500793457,113057.0
+2018-03-19,16.387115478515625,16.467182159423828,16.307048797607422,16.41380500793457,270128.0
+2018-03-20,16.360427856445312,16.41380500793457,16.307048797607422,16.387115478515625,187956.0
+2018-03-21,16.387115478515625,16.387115478515625,16.387115478515625,16.387115478515625,0.0
+2018-03-22,16.41380500793457,16.41380500793457,16.280359268188477,16.307048797607422,309997.0
+2018-03-25,16.25366973876953,16.41380500793457,16.25366973876953,16.307048797607422,378088.0
+2018-03-26,16.280359268188477,16.333738327026367,16.25366973876953,16.25366973876953,184177.0
+2018-03-27,16.280359268188477,16.333738327026367,16.226980209350586,16.333738327026367,163569.0
+2018-03-28,16.280359268188477,16.280359268188477,16.200292587280273,16.280359268188477,148196.0
+2018-03-29,16.25366973876953,16.25366973876953,16.040157318115234,16.12022590637207,255722.0
+2018-04-01,16.146913528442383,16.200292587280273,16.01346778869629,16.12022590637207,366526.0
+2018-04-02,16.06684684753418,16.200292587280273,16.040157318115234,16.12022590637207,179567.0
+2018-04-03,16.146913528442383,16.226980209350586,16.12022590637207,16.12022590637207,208249.0
+2018-04-04,16.280359268188477,16.280359268188477,16.146913528442383,16.173603057861328,189287.0
+2018-04-05,16.173603057861328,16.307048797607422,16.173603057861328,16.226980209350586,423981.0
+2018-04-08,16.200292587280273,16.226980209350586,16.146913528442383,16.173603057861328,266830.0
+2018-04-09,16.146913528442383,16.200292587280273,16.12022590637207,16.146913528442383,146662.0
+2018-04-10,16.12022590637207,16.307048797607422,16.12022590637207,16.200292587280273,467290.0
+2018-04-11,16.200292587280273,16.200292587280273,15.559754371643066,15.773265838623047,235534.0
+2018-04-12,15.773265838623047,15.880023002624512,15.61313247680664,15.746577262878418,133590.0
+2018-04-15,15.799956321716309,16.093536376953125,15.799956321716309,16.06684684753418,171610.0
+2018-04-16,16.06684684753418,16.200292587280273,16.06684684753418,16.146913528442383,199698.0
+2018-04-17,16.146913528442383,16.307048797607422,16.146913528442383,16.25366973876953,316757.0
+2018-04-18,16.280359268188477,16.467182159423828,16.280359268188477,16.280359268188477,546047.0
+2018-04-19,16.333738327026367,16.360427856445312,16.25366973876953,16.25366973876953,380397.0
+2018-04-22,16.333738327026367,16.493873596191406,16.25366973876953,16.493873596191406,694579.0
+2018-04-23,16.493873596191406,16.894208908081055,16.41380500793457,16.76076316833496,1925851.0
+2018-04-24,16.73407554626465,16.894208908081055,16.467182159423828,16.627317428588867,847734.0
+2018-04-25,16.547250747680664,16.627317428588867,16.467182159423828,16.493873596191406,247798.0
+2018-04-26,16.52056121826172,16.680696487426758,16.440494537353516,16.654006958007812,497177.0
+2018-04-29,16.81414222717285,16.81414222717285,16.547250747680664,16.600629806518555,322548.0
+2018-04-30,16.57394027709961,16.73407554626465,16.493873596191406,16.493873596191406,393722.0
+2018-05-01,16.547250747680664,16.547250747680664,16.387115478515625,16.41380500793457,178346.0
+2018-05-02,16.440494537353516,16.467182159423828,16.146913528442383,16.200292587280273,198671.0
+2018-05-03,16.200292587280273,16.226980209350586,16.12022590637207,16.146913528442383,145118.0
+2018-05-06,16.173603057861328,16.200292587280273,16.093536376953125,16.12022590637207,138439.0
+2018-05-07,16.173603057861328,16.173603057861328,15.880023002624512,15.960089683532715,141468.0
+2018-05-08,15.880023002624512,15.880023002624512,15.47968578338623,15.666509628295898,174083.0
+2018-05-09,15.746577262878418,15.746577262878418,15.47968578338623,15.506375312805176,140579.0
+2018-05-10,15.47968578338623,15.61313247680664,15.426307678222656,15.533063888549805,202294.0
+2018-05-13,15.533063888549805,15.63982105255127,15.506375312805176,15.61313247680664,148785.0
+2018-05-14,15.61313247680664,15.773265838623047,15.61313247680664,15.773265838623047,108836.0
+2018-05-15,15.773265838623047,15.799956321716309,15.506375312805176,15.559754371643066,194888.0
+2018-05-16,15.533063888549805,15.559754371643066,15.346240997314453,15.346240997314453,159646.0
+2018-05-17,15.319551467895508,15.346240997314453,15.159417152404785,15.159417152404785,258861.0
+2018-05-20,15.159417152404785,15.292861938476562,15.106039047241211,15.292861938476562,201745.0
+2018-05-21,15.266173362731934,15.399619102478027,15.186105728149414,15.346240997314453,291013.0
+2018-05-22,15.372929573059082,15.452997207641602,15.346240997314453,15.399619102478027,179699.0
+2018-05-23,15.47968578338623,15.586442947387695,15.372929573059082,15.399619102478027,143165.0
+2018-05-24,15.399619102478027,15.47968578338623,15.266173362731934,15.292861938476562,126333.0
+2018-05-27,15.266173362731934,15.372929573059082,15.07934856414795,15.106039047241211,146805.0
+2018-05-28,15.05265998840332,15.159417152404785,14.945903778076172,14.945903778076172,193700.0
+2018-05-29,14.919215202331543,14.945903778076172,14.70570182800293,14.865837097167969,134376.0
+2018-05-30,14.70570182800293,14.812458038330078,14.70570182800293,14.78576946258545,151820.0
+2018-05-31,14.759079933166504,14.865837097167969,14.759079933166504,14.78576946258545,156014.0
+2018-06-03,14.78576946258545,14.892525672912598,14.78576946258545,14.865837097167969,67397.0
+2018-06-04,14.865837097167969,15.07934856414795,14.865837097167969,14.945903778076172,130398.0
+2018-06-05,14.972593307495117,15.05265998840332,14.945903778076172,14.972593307495117,45885.0
+2018-06-06,14.972593307495117,15.21279525756836,14.892525672912598,14.999281883239746,178927.0
+2018-06-07,15.13272762298584,15.186105728149414,15.07934856414795,15.07934856414795,119928.0
+2018-06-10,15.05265998840332,15.05265998840332,14.945903778076172,14.999281883239746,44544.0
+2018-06-11,14.972593307495117,14.999281883239746,14.945903778076172,14.972593307495117,52466.0
+2018-06-12,14.972593307495117,14.999281883239746,14.945903778076172,14.999281883239746,34596.0
+2018-06-13,14.999281883239746,14.999281883239746,14.999281883239746,14.999281883239746,0.0
+2018-06-14,14.999281883239746,14.999281883239746,14.999281883239746,14.999281883239746,0.0
+2018-06-17,14.999281883239746,14.999281883239746,14.999281883239746,14.999281883239746,0.0
+2018-06-18,14.999281883239746,14.999281883239746,14.999281883239746,14.999281883239746,0.0
+2018-06-19,14.999281883239746,14.999281883239746,14.999281883239746,14.999281883239746,0.0
+2018-06-20,15.07934856414795,15.106039047241211,14.945903778076172,14.945903778076172,32937.0
+2018-06-21,14.972593307495117,14.999281883239746,14.919215202331543,14.919215202331543,48059.0
+2018-06-24,15.025971412658691,15.186105728149414,15.025971412658691,15.106039047241211,66540.0
+2018-06-25,15.05265998840332,15.106039047241211,15.05265998840332,15.07934856414795,49929.0
+2018-06-26,14.999281883239746,15.426307678222656,14.999281883239746,15.239483833312988,260949.0
+2018-06-27,15.292861938476562,15.533063888549805,15.239483833312988,15.426307678222656,309505.0
+2018-06-28,15.47968578338623,15.533063888549805,15.372929573059082,15.372929573059082,142491.0
+2018-07-01,15.399619102478027,15.47968578338623,14.999281883239746,14.999281883239746,105614.0
+2018-07-02,15.07934856414795,15.07934856414795,14.919215202331543,14.999281883239746,151381.0
+2018-07-03,14.999281883239746,15.186105728149414,14.999281883239746,15.05265998840332,79650.0
+2018-07-04,15.346240997314453,15.399619102478027,15.106039047241211,15.21279525756836,231008.0
+2018-07-05,14.999281883239746,15.266173362731934,14.999281883239746,15.05265998840332,64746.0
+2018-07-08,14.999281883239746,14.999281883239746,14.972593307495117,14.972593307495117,30120.0
+2018-07-09,14.999281883239746,15.07934856414795,14.999281883239746,15.025971412658691,42444.0
+2018-07-10,15.025971412658691,15.05265998840332,14.972593307495117,14.999281883239746,77042.0
+2018-07-11,15.025971412658691,15.13272762298584,14.999281883239746,15.13272762298584,57993.0
+2018-07-12,14.972593307495117,15.05265998840332,14.972593307495117,14.999281883239746,70395.0
+2018-07-15,14.972593307495117,15.025971412658691,14.972593307495117,14.999281883239746,65073.0
+2018-07-16,14.972593307495117,15.05265998840332,14.945903778076172,15.025971412658691,56136.0
+2018-07-17,14.972593307495117,14.972593307495117,14.865837097167969,14.919215202331543,81269.0
+2018-07-18,14.919215202331543,14.945903778076172,14.892525672912598,14.892525672912598,31503.0
+2018-07-19,14.919215202331543,14.919215202331543,14.812458038330078,14.919215202331543,123714.0
+2018-07-22,14.945903778076172,14.945903778076172,14.839146614074707,14.919215202331543,60851.0
+2018-07-23,14.839146614074707,14.865837097167969,14.812458038330078,14.812458038330078,64291.0
+2018-07-24,14.812458038330078,14.812458038330078,14.759079933166504,14.78576946258545,54311.0
+2018-07-25,14.812458038330078,14.839146614074707,14.70570182800293,14.70570182800293,48182.0
+2018-07-26,14.70570182800293,14.70570182800293,14.385432243347168,14.572256088256836,101536.0
+2018-07-29,14.572256088256836,14.812458038330078,14.412121772766113,14.812458038330078,67961.0
+2018-07-30,14.812458038330078,14.812458038330078,14.732391357421875,14.812458038330078,47974.0
+2018-07-31,14.892525672912598,15.239483833312988,14.892525672912598,14.892525672912598,292165.0
+2018-08-01,14.919215202331543,14.945903778076172,14.759079933166504,14.839146614074707,46937.0
+2018-08-02,14.70570182800293,14.732391357421875,14.54556655883789,14.62563419342041,67071.0
+2018-08-05,14.62563419342041,14.6790132522583,14.54556655883789,14.598944664001465,39308.0
+2018-08-06,14.598944664001465,14.6790132522583,14.54556655883789,14.54556655883789,46328.0
+2018-08-07,14.54556655883789,15.159417152404785,14.54556655883789,14.70570182800293,258443.0
+2018-08-08,15.159417152404785,15.452997207641602,14.892525672912598,14.919215202331543,657509.0
+2018-08-09,14.919215202331543,14.972593307495117,14.759079933166504,14.759079933166504,160059.0
+2018-08-12,14.70570182800293,14.759079933166504,14.652323722839355,14.652323722839355,126264.0
+2018-08-13,14.572256088256836,14.598944664001465,14.412121772766113,14.465499877929688,108803.0
+2018-08-14,14.492189407348633,14.732391357421875,14.492189407348633,14.518877983093262,114137.0
+2018-08-15,14.54556655883789,14.62563419342041,14.412121772766113,14.412121772766113,58964.0
+2018-08-16,14.385432243347168,14.518877983093262,14.385432243347168,14.412121772766113,36893.0
+2018-08-19,14.385432243347168,14.518877983093262,14.385432243347168,14.412121772766113,36893.0
+2018-08-20,14.412121772766113,14.412121772766113,14.412121772766113,14.412121772766113,0.0
+2018-08-21,14.412121772766113,14.412121772766113,14.412121772766113,14.412121772766113,0.0
+2018-08-22,14.412121772766113,14.412121772766113,14.412121772766113,14.412121772766113,0.0
+2018-08-23,14.412121772766113,14.412121772766113,14.412121772766113,14.412121772766113,0.0
+2018-08-26,14.598944664001465,14.812458038330078,14.54556655883789,14.732391357421875,97645.0
+2018-08-27,14.812458038330078,14.865837097167969,14.62563419342041,14.6790132522583,67023.0
+2018-08-28,14.6790132522583,14.6790132522583,14.54556655883789,14.6790132522583,76738.0
+2018-08-29,14.598944664001465,14.62563419342041,14.518877983093262,14.54556655883789,21629.0
+2018-08-30,14.54556655883789,14.54556655883789,14.385432243347168,14.385432243347168,85732.0
+2018-09-02,14.385432243347168,14.492189407348633,14.358742713928223,14.492189407348633,83287.0
+2018-09-03,14.465499877929688,14.492189407348633,14.385432243347168,14.385432243347168,49853.0
+2018-09-04,14.412121772766113,14.412121772766113,14.038474082946777,14.305364608764648,80306.0
+2018-09-05,14.27867603302002,14.27867603302002,13.211111068725586,13.478002548217773,102751.0
+2018-09-06,13.478002548217773,13.878338813781738,13.397934913635254,13.878338813781738,135656.0
+2018-09-09,13.878338813781738,13.878338813781738,13.558070182800293,13.798272132873535,43641.0
+2018-09-10,13.718205451965332,13.744894027709961,13.397934913635254,13.397934913635254,50624.0
+2018-09-11,13.451313018798828,13.531380653381348,13.451313018798828,13.531380653381348,28291.0
+2018-09-12,13.451313018798828,13.478002548217773,13.34455680847168,13.451313018798828,109311.0
+2018-09-13,13.371246337890625,13.478002548217773,13.291178703308105,13.34455680847168,88694.0
+2018-09-16,13.611448287963867,13.611448287963867,13.104354858398438,13.104354858398438,62677.0
+2018-09-17,13.34455680847168,13.4246244430542,13.211111068725586,13.31786823272705,57026.0
+2018-09-18,13.34455680847168,13.4246244430542,13.34455680847168,13.4246244430542,52033.0
+2018-09-19,13.34455680847168,13.638136863708496,13.34455680847168,13.584758758544922,267847.0
+2018-09-20,13.584758758544922,13.611448287963867,13.371246337890625,13.504692077636719,131732.0
+2018-09-23,13.504692077636719,13.504692077636719,13.504692077636719,13.504692077636719,0.0
+2018-09-24,13.584758758544922,13.611448287963867,13.371246337890625,13.504692077636719,131732.0
+2018-09-25,13.371246337890625,13.504692077636719,13.34455680847168,13.504692077636719,90636.0
+2018-09-26,13.478002548217773,13.478002548217773,13.34455680847168,13.371246337890625,86728.0
+2018-09-27,13.4246244430542,13.451313018798828,13.397934913635254,13.397934913635254,70771.0
+2018-09-30,13.4246244430542,13.504692077636719,13.4246244430542,13.4246244430542,61638.0
+2018-10-01,13.531380653381348,13.584758758544922,13.34455680847168,13.397934913635254,114708.0
+2018-10-02,13.531380653381348,13.531380653381348,13.34455680847168,13.34455680847168,61132.0
+2018-10-03,13.478002548217773,13.478002548217773,13.371246337890625,13.371246337890625,37110.0
+2018-10-04,13.34455680847168,13.4246244430542,13.34455680847168,13.4246244430542,45437.0
+2018-10-07,13.4246244430542,13.4246244430542,13.277833938598633,13.277833938598633,63239.0
+2018-10-08,13.277833938598633,13.451313018798828,13.277833938598633,13.4246244430542,40574.0
+2018-10-09,13.478002548217773,13.69151496887207,13.397934913635254,13.397934913635254,142547.0
+2018-10-10,13.397934913635254,13.4246244430542,13.371246337890625,13.4246244430542,32645.0
+2018-10-11,13.34455680847168,13.34455680847168,13.211111068725586,13.211111068725586,94160.0
+2018-10-14,13.077666282653809,13.077666282653809,12.41043758392334,12.63729476928711,147702.0
+2018-10-15,12.583916664123535,12.824118614196777,12.570572853088379,12.784086227416992,208285.0
+2018-10-16,12.810774803161621,12.810774803161621,12.41043758392334,12.61060619354248,159718.0
+2018-10-17,12.63729476928711,12.904187202453613,12.61060619354248,12.810774803161621,122024.0
+2018-10-18,12.677329063415527,12.810774803161621,12.677329063415527,12.690673828125,83410.0
+2018-10-21,12.477161407470703,12.517193794250488,12.116857528686523,12.343714714050293,83520.0
+2018-10-22,12.170235633850098,12.18358039855957,12.090168952941895,12.143547058105469,62223.0
+2018-10-23,12.276991844177246,12.517193794250488,12.276991844177246,12.276991844177246,294303.0
+2018-10-24,12.317026138305664,12.650639533996582,12.276991844177246,12.397092819213867,122858.0
+2018-10-25,12.423783302307129,12.54388427734375,12.397092819213867,12.477161407470703,122046.0
+2018-10-28,12.397092819213867,12.91753101348877,12.397092819213867,12.677329063415527,350842.0
+2018-10-29,12.730707168579102,13.050976753234863,12.730707168579102,12.89084243774414,274832.0
+2018-10-30,13.03763198852539,13.451313018798828,12.944219589233398,13.31786823272705,507047.0
+2018-10-31,13.291178703308105,13.531380653381348,13.264490127563477,13.397934913635254,172153.0
+2018-11-01,13.397934913635254,13.558070182800293,13.304523468017578,13.304523468017578,171413.0
+2018-11-04,13.31786823272705,13.451313018798828,13.277833938598633,13.451313018798828,93468.0
+2018-11-05,13.504692077636719,13.611448287963867,13.371246337890625,13.4246244430542,112110.0
+2018-11-06,13.277833938598633,13.397934913635254,13.211111068725586,13.277833938598633,96281.0
+2018-11-07,13.34455680847168,13.34455680847168,13.237800598144531,13.277833938598633,58209.0
+2018-11-08,13.224455833435059,13.291178703308105,13.18442153930664,13.18442153930664,84256.0
+2018-11-11,13.024288177490234,13.077666282653809,12.970909118652344,13.03763198852539,74859.0
+2018-11-12,13.03763198852539,13.331212043762207,13.010943412780762,13.077666282653809,99249.0
+2018-11-13,13.104354858398438,13.211111068725586,13.077666282653809,13.131044387817383,164542.0
+2018-11-14,13.077666282653809,13.104354858398438,12.984253883361816,13.06432056427002,119663.0
+2018-11-15,13.077666282653809,14.011784553527832,13.06432056427002,13.584758758544922,1234666.0
+2018-11-18,13.69151496887207,13.85165023803711,13.291178703308105,13.291178703308105,433096.0
+2018-11-19,13.31786823272705,13.584758758544922,13.264490127563477,13.264490127563477,399377.0
+2018-11-20,13.34455680847168,13.531380653381348,13.211111068725586,13.304523468017578,262175.0
+2018-11-21,13.34455680847168,13.34455680847168,13.237800598144531,13.264490127563477,149653.0
+2018-11-22,13.291178703308105,13.85165023803711,13.291178703308105,13.478002548217773,1049469.0
+2018-11-25,13.478002548217773,13.744894027709961,13.4246244430542,13.478002548217773,452281.0
+2018-11-26,13.664826393127441,13.664826393127441,13.397934913635254,13.451313018798828,183904.0
+2018-11-27,13.504692077636719,13.69151496887207,13.504692077636719,13.69151496887207,420441.0
+2018-11-28,13.718205451965332,13.718205451965332,13.558070182800293,13.664826393127441,197507.0
+2018-11-29,13.638136863708496,13.69151496887207,13.478002548217773,13.584758758544922,144231.0
+2018-12-02,13.584758758544922,13.718205451965332,13.584758758544922,13.611448287963867,125486.0
+2018-12-03,13.611448287963867,13.824960708618164,13.558070182800293,13.824960708618164,298669.0
+2018-12-04,13.77158260345459,13.905028343200684,13.69151496887207,13.69151496887207,277030.0
+2018-12-05,13.611448287963867,13.744894027709961,13.584758758544922,13.638136863708496,290167.0
+2018-12-06,13.638136863708496,13.664826393127441,13.478002548217773,13.558070182800293,176486.0
+2018-12-09,13.504692077636719,13.664826393127441,13.478002548217773,13.504692077636719,213461.0
+2018-12-10,13.531380653381348,13.611448287963867,13.451313018798828,13.451313018798828,108443.0
+2018-12-11,13.478002548217773,13.558070182800293,13.478002548217773,13.558070182800293,133557.0
+2018-12-12,13.558070182800293,13.558070182800293,13.558070182800293,13.558070182800293,32778.0
+2018-12-13,13.558070182800293,13.69151496887207,13.558070182800293,13.558070182800293,195450.0
+2018-12-16,13.531380653381348,13.558070182800293,13.34455680847168,13.504692077636719,181124.0
+2018-12-17,13.397934913635254,13.638136863708496,13.397934913635254,13.558070182800293,343777.0
+2018-12-18,13.558070182800293,13.931716918945312,13.478002548217773,13.611448287963867,1183682.0
+2018-12-19,13.638136863708496,13.638136863708496,13.451313018798828,13.504692077636719,187289.0
+2018-12-20,13.504692077636719,13.798272132873535,13.478002548217773,13.478002548217773,419484.0
+2018-12-23,13.34455680847168,13.638136863708496,13.211111068725586,13.478002548217773,295113.0
+2018-12-24,13.558070182800293,13.558070182800293,13.397934913635254,13.451313018798828,253768.0
+2018-12-25,13.291178703308105,13.397934913635254,13.211111068725586,13.211111068725586,153770.0
+2018-12-26,13.277833938598633,13.277833938598633,13.157732963562012,13.157732963562012,72439.0
+2018-12-27,13.291178703308105,13.291178703308105,13.171077728271484,13.211111068725586,103274.0
+2018-12-30,13.34455680847168,13.371246337890625,13.291178703308105,13.291178703308105,120486.0
+2018-12-31,13.34455680847168,13.371246337890625,13.237800598144531,13.251145362854004,66729.0
+2019-01-01,13.211111068725586,13.277833938598633,13.211111068725586,13.224455833435059,59939.0
+2019-01-02,13.211111068725586,13.211111068725586,13.18442153930664,13.211111068725586,55533.0
+2019-01-03,13.211111068725586,13.277833938598633,13.19776725769043,13.277833938598633,30351.0
+2019-01-06,13.331212043762207,13.34455680847168,13.264490127563477,13.264490127563477,57776.0
+2019-01-07,13.277833938598633,13.478002548217773,13.264490127563477,13.397934913635254,216444.0
+2019-01-08,13.371246337890625,13.531380653381348,13.371246337890625,13.531380653381348,127693.0
+2019-01-09,13.558070182800293,13.611448287963867,13.504692077636719,13.504692077636719,191024.0
+2019-01-10,13.478002548217773,14.198609352111816,13.451313018798828,13.878338813781738,1624678.0
+2019-01-13,14.011784553527832,14.011784553527832,13.744894027709961,13.85165023803711,435791.0
+2019-01-14,13.85165023803711,13.958407402038574,13.718205451965332,13.744894027709961,241259.0
+2019-01-15,13.69151496887207,13.718205451965332,13.638136863708496,13.69151496887207,136764.0
+2019-01-16,13.69151496887207,13.744894027709961,13.611448287963867,13.744894027709961,158572.0
+2019-01-17,13.744894027709961,13.958407402038574,13.664826393127441,13.718205451965332,351349.0
+2019-01-20,13.718205451965332,13.798272132873535,13.638136863708496,13.69151496887207,166658.0
+2019-01-21,13.664826393127441,13.958407402038574,13.584758758544922,13.69151496887207,440557.0
+2019-01-22,13.664826393127441,13.69151496887207,13.638136863708496,13.69151496887207,110938.0
+2019-01-23,13.664826393127441,13.824960708618164,13.664826393127441,13.664826393127441,187351.0
+2019-01-24,13.798272132873535,14.225297927856445,13.744894027709961,13.77158260345459,1118254.0
+2019-01-27,13.77158260345459,13.77158260345459,13.69151496887207,13.744894027709961,140125.0
+2019-01-28,13.744894027709961,13.878338813781738,13.744894027709961,13.878338813781738,206185.0
+2019-01-29,13.878338813781738,13.878338813781738,13.77158260345459,13.824960708618164,131269.0
+2019-01-30,13.798272132873535,13.824960708618164,13.77158260345459,13.824960708618164,95625.0
+2019-01-31,13.85165023803711,13.85165023803711,13.744894027709961,13.744894027709961,89672.0
+2019-02-03,13.798272132873535,13.798272132873535,13.744894027709961,13.744894027709961,79499.0
+2019-02-04,13.77158260345459,13.798272132873535,13.69151496887207,13.718205451965332,115736.0
+2019-02-05,13.718205451965332,13.85165023803711,13.69151496887207,13.85165023803711,81616.0
+2019-02-06,14.412121772766113,14.78576946258545,14.412121772766113,14.518877983093262,2551866.0
+2019-02-07,14.54556655883789,14.62563419342041,14.225297927856445,14.305364608764648,697628.0
+2019-02-10,14.25198745727539,14.305364608764648,14.11854076385498,14.171919822692871,377990.0
+2019-02-11,14.11854076385498,14.198609352111816,14.011784553527832,14.065162658691406,111227.0
+2019-02-12,14.011784553527832,14.6790132522583,14.011784553527832,14.518877983093262,1621083.0
+2019-02-13,14.492189407348633,14.492189407348633,14.038474082946777,14.091852188110352,490083.0
+2019-02-14,14.091852188110352,14.358742713928223,14.011784553527832,14.198609352111816,351668.0
+2019-02-17,14.171919822692871,14.732391357421875,14.171919822692871,14.492189407348633,1555895.0
+2019-02-18,14.518877983093262,14.62563419342041,14.27867603302002,14.305364608764648,360975.0
+2019-02-19,14.225297927856445,14.27867603302002,14.171919822692871,14.171919822692871,135760.0
+2019-02-20,14.145230293273926,14.492189407348633,14.091852188110352,14.171919822692871,317596.0
+2019-02-21,14.171919822692871,14.27867603302002,14.091852188110352,14.145230293273926,140248.0
+2019-02-24,14.145230293273926,14.145230293273926,14.011784553527832,14.011784553527832,174814.0
+2019-02-25,14.011784553527832,14.011784553527832,13.878338813781738,13.878338813781738,87047.0
+2019-02-26,13.958407402038574,14.065162658691406,13.878338813781738,13.958407402038574,105053.0
+2019-02-27,13.905028343200684,13.985095977783203,13.85165023803711,13.931716918945312,101455.0
+2019-02-28,13.905028343200684,13.905028343200684,13.744894027709961,13.878338813781738,133270.0
+2019-03-03,13.958407402038574,14.065162658691406,13.85165023803711,14.011784553527832,238049.0
+2019-03-04,13.958407402038574,13.958407402038574,13.905028343200684,13.958407402038574,99248.0
+2019-03-05,13.905028343200684,13.985095977783203,13.878338813781738,13.958407402038574,127699.0
+2019-03-06,13.931716918945312,13.931716918945312,13.85165023803711,13.878338813781738,90396.0
+2019-03-07,13.878338813781738,13.905028343200684,13.85165023803711,13.905028343200684,65097.0
+2019-03-10,13.905028343200684,13.905028343200684,13.878338813781738,13.878338813781738,181183.0
+2019-03-11,13.824960708618164,13.878338813781738,13.824960708618164,13.878338813781738,78573.0
+2019-03-12,13.824960708618164,13.878338813781738,13.744894027709961,13.878338813781738,108616.0
+2019-03-13,13.878338813781738,13.905028343200684,13.798272132873535,13.85165023803711,94034.0
+2019-03-14,13.77158260345459,13.878338813781738,13.744894027709961,13.824960708618164,118034.0
+2019-03-17,13.878338813781738,13.878338813781738,13.744894027709961,13.824960708618164,195610.0
+2019-03-18,13.878338813781738,13.878338813781738,13.798272132873535,13.878338813781738,164360.0
+2019-03-19,13.878338813781738,14.091852188110352,13.85165023803711,13.931716918945312,390852.0
+2019-03-20,13.905028343200684,13.905028343200684,13.878338813781738,13.878338813781738,65055.0
+2019-03-21,13.824960708618164,14.171919822692871,13.824960708618164,14.038474082946777,321214.0
+2019-03-24,14.011784553527832,14.065162658691406,13.85165023803711,13.85165023803711,177837.0
+2019-03-25,13.504692077636719,13.611448287963867,13.451313018798828,13.504692077636719,278446.0
+2019-03-26,13.584758758544922,13.638136863708496,13.478002548217773,13.478002548217773,87355.0
+2019-03-27,13.478002548217773,13.584758758544922,13.397934913635254,13.558070182800293,154023.0
+2019-03-28,13.504692077636719,13.531380653381348,13.4246244430542,13.504692077636719,104147.0
+2019-03-31,13.504692077636719,13.504692077636719,13.504692077636719,13.504692077636719,0.0
+2019-04-01,13.371246337890625,13.371246337890625,13.304523468017578,13.34455680847168,89671.0
+2019-04-02,13.34455680847168,13.397934913635254,13.304523468017578,13.31786823272705,121174.0
+2019-04-03,13.34455680847168,13.34455680847168,13.277833938598633,13.277833938598633,104486.0
+2019-04-04,13.264490127563477,13.531380653381348,13.264490127563477,13.4246244430542,545162.0
+2019-04-07,13.4246244430542,13.4246244430542,13.224455833435059,13.237800598144531,220782.0
+2019-04-08,13.211111068725586,13.304523468017578,13.211111068725586,13.211111068725586,230826.0
+2019-04-09,13.077666282653809,13.34455680847168,13.077666282653809,13.34455680847168,204741.0
+2019-04-10,13.291178703308105,13.31786823272705,13.19776725769043,13.251145362854004,165952.0
+2019-04-11,13.224455833435059,13.304523468017578,13.19776725769043,13.19776725769043,136421.0
+2019-04-14,13.211111068725586,13.331212043762207,13.157732963562012,13.171077728271484,276542.0
+2019-04-15,13.171077728271484,13.171077728271484,13.077666282653809,13.104354858398438,226015.0
+2019-04-16,13.104354858398438,13.157732963562012,13.03763198852539,13.06432056427002,276869.0
+2019-04-17,13.03763198852539,13.104354858398438,12.970909118652344,13.010943412780762,310943.0
+2019-04-18,13.03763198852539,13.077666282653809,12.957565307617188,12.970909118652344,194141.0
+2019-04-21,12.970909118652344,12.970909118652344,12.784086227416992,12.797430038452148,229554.0
+2019-04-22,12.744051933288574,12.784086227416992,12.570572853088379,12.583916664123535,216603.0
+2019-04-23,12.623950958251953,12.623950958251953,12.41043758392334,12.41043758392334,388163.0
+2019-04-24,12.41043758392334,12.450471878051758,12.290336608886719,12.317026138305664,281901.0
+2019-04-25,12.290336608886719,12.397092819213867,12.276991844177246,12.370404243469238,148318.0
+2019-04-28,12.41043758392334,12.557228088378906,12.41043758392334,12.54388427734375,260133.0
+2019-04-29,12.597262382507324,12.650639533996582,12.49050521850586,12.61060619354248,218330.0
+2019-04-30,12.650639533996582,12.717363357543945,12.557228088378906,12.61060619354248,241866.0
+2019-05-01,12.570572853088379,12.717363357543945,12.570572853088379,12.704017639160156,81430.0
+2019-05-02,12.704017639160156,12.704017639160156,12.623950958251953,12.63729476928711,79765.0
+2019-05-05,12.63729476928711,12.63729476928711,12.530538558959961,12.54388427734375,99436.0
+2019-05-06,12.54388427734375,12.54388427734375,12.276991844177246,12.370404243469238,97005.0
+2019-05-07,12.477161407470703,12.54388427734375,12.276991844177246,12.290336608886719,156429.0
+2019-05-08,12.170235633850098,12.303681373596191,12.170235633850098,12.303681373596191,56279.0
+2019-05-09,12.303681373596191,12.41043758392334,12.250303268432617,12.330370903015137,163798.0
+2019-05-12,12.303681373596191,12.303681373596191,11.943378448486328,12.010101318359375,173832.0
+2019-05-13,11.903345108032227,11.903345108032227,11.543042182922363,11.67648696899414,147720.0
+2019-05-14,11.583074569702148,11.70317554473877,11.075982093811035,11.636453628540039,230798.0
+2019-05-15,11.636453628540039,11.743209838867188,11.476319313049316,11.636453628540039,432965.0
+2019-05-16,11.55638599395752,11.943378448486328,11.55638599395752,11.783244132995605,302745.0
+2019-05-19,11.689831733703613,11.769899368286133,11.476319313049316,11.583074569702148,122536.0
+2019-05-20,11.476319313049316,11.916688919067383,11.476319313049316,11.609764099121094,169385.0
+2019-05-21,11.743209838867188,11.863310813903809,11.609764099121094,11.623108863830566,178255.0
+2019-05-22,11.649798393249512,11.67648696899414,11.596420288085938,11.596420288085938,103140.0
+2019-05-23,11.609764099121094,11.636453628540039,11.503007888793945,11.596420288085938,71088.0
+2019-05-26,11.476319313049316,11.52969741821289,11.342872619628906,11.342872619628906,110983.0
+2019-05-27,11.382906913757324,11.382906913757324,11.302840232849121,11.342872619628906,88873.0
+2019-05-28,11.342872619628906,11.369562149047852,11.316184043884277,11.316184043884277,68796.0
+2019-05-29,11.356218338012695,11.422941207885742,11.342872619628906,11.369562149047852,45559.0
+2019-05-30,11.342872619628906,11.462973594665527,11.342872619628906,11.462973594665527,61314.0
+2019-06-02,11.342872619628906,11.462973594665527,11.342872619628906,11.462973594665527,61314.0
+2019-06-03,11.342872619628906,11.462973594665527,11.342872619628906,11.462973594665527,61314.0
+2019-06-04,11.462973594665527,11.462973594665527,11.462973594665527,11.462973594665527,0.0
+2019-06-05,11.462973594665527,11.462973594665527,11.462973594665527,11.462973594665527,0.0
+2019-06-06,11.462973594665527,11.462973594665527,11.462973594665527,11.462973594665527,0.0
+2019-06-09,11.55638599395752,11.649798393249512,11.476319313049316,11.636453628540039,126638.0
+2019-06-10,11.596420288085938,11.849967002868652,11.596420288085938,11.796587944030762,212539.0
+2019-06-11,11.863310813903809,12.10351276397705,11.823277473449707,12.023446083068848,389700.0
+2019-06-12,12.010101318359375,12.076824188232422,11.876655578613281,12.076824188232422,224730.0
+2019-06-13,11.970067977905273,12.06347942352295,11.876655578613281,11.876655578613281,274346.0
+2019-06-16,11.943378448486328,12.210269927978516,11.930033683776855,12.156890869140625,589941.0
+2019-06-17,12.18358039855957,12.370404243469238,12.156890869140625,12.250303268432617,504754.0
+2019-06-18,12.26364803314209,12.41043758392334,12.170235633850098,12.250303268432617,267248.0
+2019-06-19,12.196925163269043,12.276991844177246,12.010101318359375,12.036789894104004,236931.0
+2019-06-20,12.010101318359375,12.023446083068848,11.876655578613281,11.876655578613281,241756.0
+2019-06-23,11.876655578613281,11.916688919067383,11.809932708740234,11.809932708740234,87482.0
+2019-06-24,11.796587944030762,11.849967002868652,11.716521263122559,11.729866027832031,79049.0
+2019-06-25,11.75655460357666,11.809932708740234,11.743209838867188,11.809932708740234,59701.0
+2019-06-26,11.916688919067383,11.943378448486328,11.809932708740234,11.849967002868652,160146.0
+2019-06-27,11.903345108032227,11.930033683776855,11.876655578613281,11.903345108032227,80695.0
+2019-06-30,11.970067977905273,12.06347942352295,11.943378448486328,11.970067977905273,140903.0
+2019-07-01,11.890000343322754,11.996756553649902,11.890000343322754,11.996756553649902,76611.0
+2019-07-02,11.98341178894043,11.98341178894043,11.876655578613281,11.903345108032227,102370.0
+2019-07-03,11.903345108032227,12.010101318359375,11.890000343322754,11.930033683776855,63308.0
+2019-07-04,11.930033683776855,11.970067977905273,11.903345108032227,11.943378448486328,64574.0
+2019-07-07,11.903345108032227,11.930033683776855,11.890000343322754,11.916688919067383,55250.0
+2019-07-08,11.876655578613281,11.903345108032227,11.849967002868652,11.903345108032227,93226.0
+2019-07-09,11.916688919067383,11.970067977905273,11.903345108032227,11.930033683776855,86361.0
+2019-07-10,11.943378448486328,11.996756553649902,11.930033683776855,11.996756553649902,91470.0
+2019-07-11,11.98341178894043,11.98341178894043,11.916688919067383,11.98341178894043,62504.0
+2019-07-14,11.943378448486328,12.010101318359375,11.916688919067383,11.943378448486328,130400.0
+2019-07-15,11.98341178894043,11.996756553649902,11.9567232131958,11.98341178894043,94831.0
+2019-07-16,12.010101318359375,12.156890869140625,11.98341178894043,12.116857528686523,342800.0
+2019-07-17,12.18358039855957,12.343714714050293,12.116857528686523,12.276991844177246,427811.0
+2019-07-18,12.370404243469238,12.49050521850586,12.26364803314209,12.26364803314209,707554.0
+2019-07-21,12.223613739013672,12.223613739013672,12.010101318359375,12.06347942352295,278047.0
+2019-07-22,12.090168952941895,12.143547058105469,12.010101318359375,12.036789894104004,139967.0
+2019-07-23,11.943378448486328,11.98341178894043,11.876655578613281,11.876655578613281,170210.0
+2019-07-24,11.876655578613281,11.930033683776855,11.876655578613281,11.916688919067383,189334.0
+2019-07-25,11.916688919067383,12.010101318359375,11.890000343322754,11.930033683776855,183805.0
+2019-07-28,11.916688919067383,12.06347942352295,11.916688919067383,11.943378448486328,173484.0
+2019-07-29,11.916688919067383,11.9567232131958,11.863310813903809,11.876655578613281,156188.0
+2019-07-30,11.769899368286133,11.903345108032227,11.769899368286133,11.783244132995605,110860.0
+2019-07-31,11.796587944030762,11.890000343322754,11.796587944030762,11.890000343322754,34290.0
+2019-08-01,11.823277473449707,11.863310813903809,11.823277473449707,11.823277473449707,45194.0
+2019-08-04,11.783244132995605,11.783244132995605,11.70317554473877,11.70317554473877,94055.0
+2019-08-05,11.70317554473877,11.809932708740234,11.67648696899414,11.809932708740234,93276.0
+2019-08-06,11.70317554473877,11.796587944030762,11.70317554473877,11.743209838867188,91413.0
+2019-08-07,11.796587944030762,11.823277473449707,11.783244132995605,11.783244132995605,54084.0
+2019-08-08,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,35744.0
+2019-08-11,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,0.0
+2019-08-12,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,0.0
+2019-08-13,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,0.0
+2019-08-14,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,0.0
+2019-08-15,11.743209838867188,11.743209838867188,11.743209838867188,11.743209838867188,0.0
+2019-08-18,11.743209838867188,11.769899368286133,11.729866027832031,11.769899368286133,60738.0
+2019-08-19,11.769899368286133,11.823277473449707,11.743209838867188,11.769899368286133,87649.0
+2019-08-20,11.743209838867188,11.769899368286133,11.689831733703613,11.689831733703613,69216.0
+2019-08-21,11.209427833557129,11.476319313049316,11.075982093811035,11.075982093811035,697521.0
+2019-08-22,11.209427833557129,11.209427833557129,10.675644874572754,10.90250301361084,236252.0
+2019-08-25,10.75571346282959,10.809090614318848,10.435442924499512,10.502165794372559,315391.0
+2019-08-26,10.301998138427734,10.462133407592773,10.301998138427734,10.408754348754883,162691.0
+2019-08-27,10.462133407592773,10.462133407592773,10.208585739135742,10.221931457519531,200512.0
+2019-08-28,10.275308609008789,10.328686714172363,10.24862003326416,10.261963844299316,216366.0
+2019-08-29,10.261963844299316,10.422099113464355,10.075139999389648,10.288653373718262,587019.0
+2019-09-01,10.275308609008789,10.342032432556152,10.141862869262695,10.221931457519531,199107.0
+2019-09-02,10.235275268554688,10.342032432556152,10.221931457519531,10.301998138427734,131201.0
+2019-09-03,10.301998138427734,11.169393539428711,10.301998138427734,10.875814437866211,2090868.0
+2019-09-04,10.889158248901367,10.995915412902832,10.662301063537598,10.702335357666016,904888.0
+2019-09-05,10.729023933410645,10.75571346282959,10.635611534118652,10.662301063537598,315877.0
+2019-09-08,10.675644874572754,10.769057273864746,10.675644874572754,10.715679168701172,126459.0
+2019-09-09,10.688989639282227,10.835780143737793,10.675644874572754,10.675644874572754,233635.0
+2019-09-10,10.688989639282227,10.729023933410645,10.59557819366455,10.688989639282227,225790.0
+2019-09-11,10.582234382629395,10.59557819366455,10.448787689208984,10.502165794372559,154918.0
+2019-09-12,10.568888664245605,10.608922958374023,10.542200088500977,10.542200088500977,84025.0
+2019-09-15,10.488821983337402,10.515510559082031,10.355376243591309,10.368721008300781,117223.0
+2019-09-16,10.448787689208984,10.448787689208984,10.275308609008789,10.275308609008789,193544.0
+2019-09-17,10.382064819335938,10.382064819335938,10.221931457519531,10.342032432556152,93327.0
+2019-09-18,10.342032432556152,10.408754348754883,10.275308609008789,10.31534194946289,212569.0
+2019-09-19,10.288653373718262,10.328686714172363,10.275308609008789,10.31534194946289,126088.0
+2019-09-22,10.328686714172363,10.435442924499512,10.261963844299316,10.368721008300781,150240.0
+2019-09-24,10.355376243591309,10.502165794372559,10.355376243591309,10.47547721862793,247055.0
+2019-09-25,10.435442924499512,10.59557819366455,10.408754348754883,10.488821983337402,254881.0
+2019-09-26,10.59557819366455,10.795745849609375,10.59557819366455,10.675644874572754,470489.0
+2019-09-29,10.702335357666016,10.782402038574219,10.675644874572754,10.675644874572754,174654.0
+2019-09-30,10.688989639282227,10.688989639282227,10.555543899536133,10.555543899536133,204719.0
+2019-10-01,10.59557819366455,10.608922958374023,10.488821983337402,10.488821983337402,174969.0
+2019-10-02,10.448787689208984,10.59557819366455,10.435442924499512,10.542200088500977,85326.0
+2019-10-03,10.462133407592773,10.502165794372559,10.448787689208984,10.462133407592773,89100.0
+2019-10-06,10.528855323791504,10.542200088500977,10.488821983337402,10.542200088500977,81960.0
+2019-10-07,10.488821983337402,10.662301063537598,10.448787689208984,10.47547721862793,242164.0
+2019-10-08,10.435442924499512,10.435442924499512,10.275308609008789,10.275308609008789,132011.0
+2019-10-09,10.301998138427734,10.342032432556152,10.24862003326416,10.275308609008789,100150.0
+2019-10-10,10.261963844299316,10.261963844299316,10.221931457519531,10.221931457519531,93172.0
+2019-10-13,10.221931457519531,10.221931457519531,10.141862869262695,10.141862869262695,88529.0
+2019-10-14,10.128519058227539,10.155207633972168,10.04845142364502,10.04845142364502,131419.0
+2019-10-15,10.075139999389648,10.115174293518066,10.021761894226074,10.021761894226074,105825.0
+2019-10-16,10.008418083190918,10.008418083190918,9.901660919189453,10.008418083190918,84902.0
+2019-10-17,10.008418083190918,10.008418083190918,9.915005683898926,9.915005683898926,144537.0
+2019-10-20,9.955039024353027,10.115174293518066,9.955039024353027,10.035106658935547,324544.0
+2019-10-21,10.035106658935547,10.035106658935547,9.981727600097656,10.008418083190918,105469.0
+2019-10-22,10.035106658935547,10.075139999389648,9.995073318481445,10.035106658935547,128611.0
+2019-10-23,10.04845142364502,10.19524097442627,10.04845142364502,10.101829528808594,257627.0
+2019-10-24,10.128519058227539,10.16855239868164,10.061796188354492,10.115174293518066,79911.0
+2019-10-27,10.115174293518066,10.141862869262695,10.021761894226074,10.021761894226074,110643.0
+2019-10-28,10.075139999389648,10.075139999389648,9.995073318481445,10.035106658935547,120147.0
+2019-10-29,9.955039024353027,9.955039024353027,9.781559944152832,9.781559944152832,180124.0
+2019-10-30,9.82159423828125,9.874972343444824,9.781559944152832,9.82159423828125,64937.0
+2019-10-31,9.861626625061035,9.861626625061035,9.768216133117676,9.768216133117676,118810.0
+2019-11-03,9.634770393371582,9.634770393371582,9.407913208007812,9.461291313171387,213560.0
+2019-11-04,9.461291313171387,9.487979888916016,9.434601783752441,9.474635124206543,233290.0
+2019-11-05,9.461291313171387,9.554702758789062,9.461291313171387,9.461291313171387,199314.0
+2019-11-06,9.461291313171387,9.594736099243164,9.447945594787598,9.461291313171387,174092.0
+2019-11-07,9.474635124206543,9.54135799407959,9.474635124206543,9.474635124206543,77947.0
+2019-11-10,9.54135799407959,9.621424674987793,9.447945594787598,9.54135799407959,347113.0
+2019-11-11,9.794904708862305,10.488821983337402,9.741525650024414,10.021761894226074,2713622.0
+2019-11-12,10.208585739135742,10.288653373718262,9.888317108154297,10.155207633972168,1020421.0
+2019-11-13,10.155207633972168,10.221931457519531,9.928350448608398,10.221931457519531,844054.0
+2019-11-14,10.221931457519531,10.328686714172363,10.021761894226074,10.021761894226074,885474.0
+2019-11-17,9.9683837890625,9.9683837890625,9.68814754486084,9.68814754486084,459150.0
+2019-11-18,9.68814754486084,9.861626625061035,9.68814754486084,9.781559944152832,290484.0
+2019-11-19,9.768216133117676,9.901660919189453,9.768216133117676,9.901660919189453,146198.0
+2019-11-20,9.901660919189453,9.928350448608398,9.861626625061035,9.861626625061035,140374.0
+2019-11-21,9.834938049316406,9.861626625061035,9.741525650024414,9.82159423828125,107467.0
+2019-11-24,9.794904708862305,9.848282814025879,9.741525650024414,9.781559944152832,105027.0
+2019-11-25,9.794904708862305,9.82159423828125,9.701493263244629,9.768216133117676,180821.0
+2019-11-26,9.648115158081055,10.181897163391113,9.634770393371582,9.901660919189453,1187395.0
+2019-11-27,9.981727600097656,9.981727600097656,9.714837074279785,9.754871368408203,558905.0
+2019-11-28,9.768216133117676,9.808249473571777,9.741525650024414,9.781559944152832,129683.0
+2019-12-01,9.754871368408203,9.928350448608398,9.741525650024414,9.82159423828125,181865.0
+2019-12-02,10.155207633972168,10.582234382629395,10.04845142364502,10.342032432556152,2766244.0
+2019-12-03,10.288653373718262,11.04929256439209,10.181897163391113,10.955881118774414,4218115.0
+2019-12-04,10.942537307739258,11.809932708740234,10.835780143737793,11.543042182922363,4793632.0
+2019-12-05,11.476319313049316,12.223613739013672,11.12936019897461,11.930033683776855,4593953.0
+2019-12-08,11.996756553649902,12.63729476928711,11.930033683776855,12.517193794250488,4701318.0
+2019-12-09,12.63729476928711,12.730707168579102,11.9567232131958,12.276991844177246,3471182.0
+2019-12-10,12.330370903015137,12.330370903015137,11.823277473449707,11.876655578613281,2332426.0
+2019-12-11,11.83662223815918,11.9567232131958,11.67648696899414,11.796587944030762,1128755.0
+2019-12-12,11.809932708740234,11.809932708740234,11.342872619628906,11.396251678466797,1302465.0
+2019-12-15,11.356218338012695,12.41043758392334,11.302840232849121,12.370404243469238,2222493.0
+2019-12-16,12.343714714050293,12.597262382507324,11.943378448486328,12.397092819213867,3087895.0
+2019-12-17,12.276991844177246,12.330370903015137,12.023446083068848,12.050134658813477,1467981.0
+2019-12-18,12.41043758392334,12.810774803161621,12.223613739013672,12.423783302307129,5193626.0
+2019-12-19,12.437127113342285,12.450471878051758,12.156890869140625,12.210269927978516,2170890.0
+2019-12-22,12.210269927978516,12.437127113342285,12.18358039855957,12.276991844177246,1497398.0
+2019-12-23,12.383749008178711,12.383749008178711,12.223613739013672,12.26364803314209,1067671.0
+2019-12-24,12.223613739013672,12.41043758392334,12.18358039855957,12.276991844177246,1535010.0
+2019-12-25,12.250303268432617,12.397092819213867,12.250303268432617,12.250303268432617,1155380.0
+2019-12-26,12.330370903015137,12.370404243469238,12.276991844177246,12.357060432434082,762671.0
+2019-12-29,12.383749008178711,12.784086227416992,12.383749008178711,12.597262382507324,4003241.0
+2019-12-30,12.650639533996582,12.650639533996582,12.397092819213867,12.397092819213867,1536317.0
+2019-12-31,12.397092819213867,12.477161407470703,12.330370903015137,12.41043758392334,891380.0
+2020-01-01,12.477161407470703,13.06432056427002,12.437127113342285,12.810774803161621,4913831.0
+2020-01-02,12.864152908325195,12.944219589233398,12.744051933288574,12.810774803161621,1124261.0
+2020-01-05,12.41043758392334,12.797430038452148,12.26364803314209,12.583916664123535,1421470.0
+2020-01-06,12.54388427734375,12.690673828125,12.343714714050293,12.370404243469238,1024782.0
+2020-01-07,12.49050521850586,12.744051933288574,12.423783302307129,12.463815689086914,1307150.0
+2020-01-08,12.143547058105469,12.383749008178711,11.943378448486328,12.090168952941895,1015860.0
+2020-01-09,12.303681373596191,12.570572853088379,12.303681373596191,12.450471878051758,1009432.0
+2020-01-12,12.517193794250488,12.623950958251953,12.477161407470703,12.530538558959961,514129.0
+2020-01-13,12.530538558959961,12.663985252380371,12.49050521850586,12.570572853088379,771815.0
+2020-01-14,12.570572853088379,12.730707168579102,12.530538558959961,12.570572853088379,834788.0
+2020-01-15,12.570572853088379,12.797430038452148,12.517193794250488,12.650639533996582,1531425.0
+2020-01-16,12.650639533996582,12.89084243774414,12.650639533996582,12.77074146270752,1668315.0
+2020-01-19,12.864152908325195,12.877496719360352,12.744051933288574,12.784086227416992,778500.0
+2020-01-20,12.784086227416992,12.810774803161621,12.663985252380371,12.677329063415527,1008287.0
+2020-01-21,12.797430038452148,12.797430038452148,12.54388427734375,12.583916664123535,1037038.0
+2020-01-22,12.517193794250488,12.597262382507324,12.49050521850586,12.530538558959961,615107.0
+2020-01-23,12.530538558959961,12.530538558959961,12.343714714050293,12.463815689086914,620923.0
+2020-01-26,12.41043758392334,12.463815689086914,12.357060432434082,12.463815689086914,434309.0
+2020-01-27,12.477161407470703,12.503849983215332,12.357060432434082,12.357060432434082,532734.0
+2020-01-28,12.343714714050293,12.450471878051758,11.876655578613281,12.236959457397461,552180.0
+2020-01-29,12.276991844177246,12.303681373596191,12.210269927978516,12.210269927978516,312772.0
+2020-01-30,12.437127113342285,12.944219589233398,12.437127113342285,12.704017639160156,2077536.0
+2020-02-02,12.677329063415527,12.677329063415527,12.383749008178711,12.41043758392334,617471.0
+2020-02-03,12.597262382507324,12.810774803161621,12.517193794250488,12.61060619354248,1591043.0
+2020-02-04,12.677329063415527,12.677329063415527,12.423783302307129,12.463815689086914,463699.0
+2020-02-05,12.503849983215332,12.663985252380371,12.423783302307129,12.61060619354248,634503.0
+2020-02-06,12.61060619354248,13.18442153930664,12.61060619354248,12.957565307617188,3779980.0
+2020-02-09,13.077666282653809,13.34455680847168,12.957565307617188,13.077666282653809,2997661.0
+2020-02-10,13.077666282653809,13.131044387817383,12.810774803161621,12.970909118652344,1018129.0
+2020-02-11,12.944219589233398,13.06432056427002,12.75739574432373,12.837464332580566,658741.0
+2020-02-12,12.904187202453613,12.904187202453613,12.690673828125,12.850808143615723,323486.0
+2020-02-13,12.864152908325195,12.984253883361816,12.54388427734375,12.54388427734375,588245.0
+2020-02-16,12.54388427734375,12.54388427734375,12.54388427734375,12.54388427734375,0.0
+2020-02-17,13.024288177490234,13.211111068725586,12.970909118652344,12.984253883361816,811398.0
+2020-02-18,12.997597694396973,13.03763198852539,12.75739574432373,12.784086227416992,932563.0
+2020-02-19,12.850808143615723,13.144389152526855,12.744051933288574,13.077666282653809,1649760.0
+2020-02-20,12.784086227416992,12.89084243774414,12.677329063415527,12.75739574432373,1561052.0
+2020-02-23,12.744051933288574,12.810774803161621,12.54388427734375,12.717363357543945,981121.0
+2020-02-24,12.730707168579102,12.730707168579102,12.036789894104004,12.076824188232422,813620.0
+2020-02-25,12.143547058105469,12.250303268432617,11.996756553649902,12.250303268432617,726427.0
+2020-02-26,12.116857528686523,12.170235633850098,12.023446083068848,12.023446083068848,325260.0
+2020-02-27,12.023446083068848,12.023446083068848,12.023446083068848,12.023446083068848,0.0
+2020-03-01,11.823277473449707,11.823277473449707,10.942537307739258,11.062638282775879,557197.0
+2020-03-02,11.32952880859375,11.476319313049316,11.009259223937988,11.089326858520508,688390.0
+2020-03-03,11.40959644317627,11.40959644317627,11.222771644592285,11.396251678466797,379755.0
+2020-03-04,11.209427833557129,11.356218338012695,11.089326858520508,11.316184043884277,405322.0
+2020-03-05,11.396251678466797,11.75655460357666,11.316184043884277,11.596420288085938,976613.0
+2020-03-08,11.222771644592285,11.222771644592285,10.662301063537598,10.7423677444458,803998.0
+2020-03-09,9.741525650024414,10.061796188354492,9.674803733825684,9.674803733825684,505758.0
+2020-03-10,10.075139999389648,10.635611534118652,9.901660919189453,10.635611534118652,1095383.0
+2020-03-11,11.142704963684082,11.67648696899414,10.675644874572754,11.222771644592285,2202040.0
+2020-03-12,10.809090614318848,11.55638599395752,10.542200088500977,11.142704963684082,1492184.0
+2020-03-15,11.40959644317627,11.623108863830566,11.236117362976074,11.422941207885742,793599.0
+2020-03-16,11.209427833557129,11.342872619628906,10.288653373718262,10.355376243591309,833153.0
+2020-03-17,10.542200088500977,11.04929256439209,9.861626625061035,10.635611534118652,1732378.0
+2020-03-18,10.675644874572754,11.035948753356934,10.608922958374023,10.675644874572754,1969581.0
+2020-03-19,10.675644874572754,10.675644874572754,10.675644874572754,10.675644874572754,0.0
+2020-03-22,10.675644874572754,10.675644874572754,10.675644874572754,10.675644874572754,0.0
+2020-03-23,10.539159774780273,10.610855102539062,9.621463775634766,9.621463775634766,2055527.0
+2020-03-24,9.67881965637207,9.764854431152344,9.320345878601074,9.549769401550293,2759006.0
+2020-03-25,9.621463775634766,9.721837043762207,9.105260848999023,9.248650550842285,1695614.0
+2020-03-26,9.291667938232422,9.320345878601074,9.14827823638916,9.176956176757812,641378.0
+2020-03-29,8.961871147155762,9.105260848999023,8.746786117553711,9.105260848999023,899558.0
+2020-03-30,9.105260848999023,9.392040252685547,9.047904968261719,9.162616729736328,663745.0
+2020-03-31,9.277329444885254,9.4207181930542,9.176956176757812,9.291667938232422,1332802.0
+2020-04-01,9.205634117126465,9.535429954528809,9.205634117126465,9.478074073791504,917259.0
+2020-04-02,9.506752014160156,9.535429954528809,9.306007385253906,9.306007385253906,773404.0
+2020-04-05,9.435056686401367,9.492412567138672,9.19129467010498,9.219972610473633,826770.0
+2020-04-06,9.26298999786377,9.377701759338379,9.234312057495117,9.291667938232422,384363.0
+2020-04-07,9.320345878601074,9.349023818969727,9.248650550842285,9.320345878601074,595200.0
+2020-04-08,9.46373462677002,9.650141716003418,9.449396133422852,9.650141716003418,2297871.0
+2020-04-09,9.779192924499512,9.807870864868164,9.564107894897461,9.67881965637207,1627679.0
+2020-04-12,9.67881965637207,9.779192924499512,9.46373462677002,9.607125282287598,1010624.0
+2020-04-13,9.67881965637207,9.707497596740723,9.46373462677002,9.478074073791504,461178.0
+2020-04-14,9.535429954528809,9.535429954528809,9.392040252685547,9.506752014160156,451791.0
+2020-04-15,9.535429954528809,9.650141716003418,9.363363265991211,9.392040252685547,642356.0
+2020-04-16,9.320345878601074,9.392040252685547,9.219972610473633,9.291667938232422,532164.0
+2020-04-19,9.320345878601074,9.349023818969727,9.234312057495117,9.306007385253906,330229.0
+2020-04-20,9.234312057495117,9.578447341918945,9.234312057495117,9.406378746032715,1139107.0
+2020-04-21,9.248650550842285,9.650141716003418,9.176956176757812,9.306007385253906,1249857.0
+2020-04-22,9.306007385253906,9.449396133422852,9.306007385253906,9.320345878601074,481354.0
+2020-04-23,9.406378746032715,9.449396133422852,9.320345878601074,9.334685325622559,371383.0
+2020-04-26,9.4207181930542,9.46373462677002,9.392040252685547,9.435056686401367,607249.0
+2020-04-27,9.46373462677002,9.549769401550293,9.392040252685547,9.4207181930542,503732.0
+2020-04-28,9.392040252685547,9.592785835266113,9.320345878601074,9.592785835266113,901591.0
+2020-04-29,9.650141716003418,9.865226745605469,9.63580322265625,9.67881965637207,1357586.0
+2020-04-30,9.75051498413086,9.865226745605469,9.650141716003418,9.664481163024902,828791.0
+2020-05-03,9.320345878601074,9.334685325622559,8.746786117553711,8.832819938659668,971049.0
+2020-05-04,8.918853759765625,9.076582908630371,8.746786117553711,8.904515266418457,591404.0
+2020-05-05,8.97620964050293,9.176956176757812,8.93319320678711,8.990549087524414,764059.0
+2020-05-06,9.062244415283203,9.205634117126465,8.918853759765625,8.918853759765625,784494.0
+2020-05-07,8.904515266418457,9.004887580871582,8.804141998291016,8.904515266418457,295559.0
+2020-05-10,9.019227027893066,9.019227027893066,8.890175819396973,8.904515266418457,278940.0
+2020-05-11,9.793532371520996,9.793532371520996,9.793532371520996,9.793532371520996,902989.0
+2020-05-12,10.324074745178223,10.768584251403809,10.29539680480957,10.768584251403809,3738650.0
+2020-05-13,11.184414863586426,11.31346607208252,10.352752685546875,10.352752685546875,5506926.0
+2020-05-14,10.36709213256836,10.510481834411621,10.152007102966309,10.324074745178223,2504006.0
+2020-05-17,10.496143341064453,10.725566864013672,10.266718864440918,10.281058311462402,2172640.0
+2020-05-18,10.338414192199707,10.639533042907715,10.209362983703613,10.266718864440918,1466648.0
+2020-05-19,10.324074745178223,10.510481834411621,10.238040924072266,10.281058311462402,676015.0
+2020-05-20,10.309736251831055,10.840278625488281,10.281058311462402,10.668210983276367,2617023.0
+2020-05-21,10.682550430297852,10.682550430297852,10.438787460327148,10.481803894042969,1078233.0
+2020-05-31,10.754244804382324,11.127058982849121,10.524821281433105,10.825940132141113,3541758.0
+2020-06-01,10.825940132141113,10.883296012878418,10.62519359588623,10.682550430297852,1105435.0
+2020-06-02,10.682550430297852,10.854618072509766,10.596515655517578,10.610855102539062,2179271.0
+2020-06-03,10.62519359588623,10.969329833984375,10.510481834411621,10.725566864013672,5081807.0
+2020-06-04,10.682550430297852,10.940651893615723,10.682550430297852,10.840278625488281,2115271.0
+2020-06-07,10.883296012878418,11.127058982849121,10.868956565856934,10.954991340637207,3230307.0
+2020-06-08,10.969329833984375,11.299126625061035,10.883296012878418,11.256110191345215,3907486.0
+2020-06-09,11.184414863586426,12.259839057922363,11.170076370239258,11.815329551696777,6241075.0
+2020-06-10,11.815329551696777,12.96245002746582,11.80099105834961,12.833398818969727,8543674.0
+2020-06-11,12.761704444885254,13.234890937805176,12.560957908630371,12.603975296020508,6379595.0
+2020-06-14,12.546619415283203,13.03414535522461,12.403228759765625,12.546619415283203,2862559.0
+2020-06-15,12.374550819396973,12.74736499786377,12.173805236816406,12.216821670532227,1935579.0
+2020-06-16,12.690009117126465,12.690009117126465,12.216821670532227,12.331534385681152,2133582.0
+2020-06-17,12.374550819396973,12.374550819396973,11.829668998718262,11.958720207214355,1401770.0
+2020-06-18,11.987398147583008,12.474924087524414,11.90136432647705,12.08777141571045,2691495.0
+2020-06-21,12.331534385681152,12.431906700134277,12.188143730163574,12.231161117553711,1622656.0
+2020-06-22,12.216821670532227,12.51794147491455,12.116449356079102,12.188143730163574,2077865.0
+2020-06-23,12.202483177185059,12.431906700134277,12.116449356079102,12.34587287902832,1450337.0
+2020-06-24,12.403228759765625,12.403228759765625,11.973058700561523,12.01607608795166,1056796.0
+2020-06-25,11.858346939086914,12.13078784942627,11.858346939086914,12.073431968688965,758795.0
+2020-06-28,12.173805236816406,12.216821670532227,11.973058700561523,12.13078784942627,731648.0
+2020-06-29,12.116449356079102,12.3028564453125,12.044754028320312,12.145127296447754,828260.0
+2020-06-30,12.159465789794922,12.216821670532227,11.887024879455566,11.958720207214355,744810.0
+2020-07-01,11.987398147583008,12.690009117126465,11.90136432647705,12.474924087524414,3798047.0
+2020-07-02,12.603975296020508,12.905094146728516,12.474924087524414,12.546619415283203,2580992.0
+2020-07-05,12.690009117126465,12.704347610473633,12.489262580871582,12.532279968261719,1162094.0
+2020-07-06,12.589635848999023,12.646991729736328,12.259839057922363,12.331534385681152,2244640.0
+2020-07-07,12.3028564453125,12.474924087524414,12.288516998291016,12.34587287902832,700502.0
+2020-07-08,12.34587287902832,12.618313789367676,12.259839057922363,12.431906700134277,2375321.0
+2020-07-09,12.489262580871582,12.661331176757812,12.46058464050293,12.603975296020508,1545733.0
+2020-07-12,12.690009117126465,13.306586265563965,12.67566967010498,12.933772087097168,5254506.0
+2020-07-13,13.263568878173828,13.277908325195312,13.03414535522461,13.120179176330566,3299266.0
+2020-07-14,13.005467414855957,13.220552444458008,12.862076759338379,13.048483848571777,1994559.0
+2020-07-15,13.062823295593262,13.191873550415039,12.890754699707031,12.948110580444336,1878792.0
+2020-07-16,12.991127967834473,13.005467414855957,12.833398818969727,12.919432640075684,1201907.0
+2020-07-19,13.005467414855957,13.062823295593262,12.876416206359863,12.976789474487305,1444963.0
+2020-07-20,12.905094146728516,12.96245002746582,11.858346939086914,12.503602027893066,1231596.0
+2020-07-21,12.41756820678711,13.105839729309082,12.41756820678711,13.105839729309082,2186718.0
+2020-07-22,13.335264205932617,13.966179847717285,13.29224681854248,13.421298027038574,6519937.0
+2020-07-23,13.550349235534668,13.751094818115234,13.220552444458008,13.449975967407227,2807452.0
+2020-07-26,13.449975967407227,13.636383056640625,13.40695858001709,13.421298027038574,1049870.0
+2020-07-27,13.550349235534668,13.722416877746582,13.40695858001709,13.435637474060059,1391112.0
+2020-07-28,13.234890937805176,13.435637474060059,13.234890937805176,13.29224681854248,562361.0
+2020-08-05,13.335264205932617,13.492993354797363,13.335264205932617,13.464315414428711,473518.0
+2020-08-06,13.449975967407227,14.410688400268555,13.435637474060059,14.052213668823242,6747555.0
+2020-08-09,14.338993072509766,15.385740280151367,14.267297744750977,15.01292610168457,8760401.0
+2020-08-10,15.05594253540039,15.12763786315918,14.72614574432373,14.840858459472656,3022280.0
+2020-08-11,14.840858459472656,15.199333190917969,14.482382774353027,15.199333190917969,4037041.0
+2020-08-12,15.385740280151367,16.045333862304688,15.027264595031738,15.944960594177246,7520513.0
+2020-08-13,15.944960594177246,15.944960594177246,15.944960594177246,15.944960594177246,0.0
+2020-08-16,16.203062057495117,16.575876235961914,15.772892951965332,16.575876235961914,4101625.0
+2020-08-17,16.56153678894043,16.79096031188965,15.95930004119873,16.60455322265625,6505701.0
+2020-08-18,16.63323211669922,16.905672073364258,16.303436279296875,16.618892669677734,4686798.0
+2020-08-19,16.747943878173828,17.622623443603516,16.618892669677734,17.264148712158203,11903628.0
+2020-08-20,17.2067928314209,17.29282569885254,16.8339786529541,16.876995086669922,4285501.0
+2020-08-23,16.862655639648438,16.920011520385742,16.36079216003418,16.819639205932617,5555360.0
+2020-08-24,16.920011520385742,17.077741622924805,16.48984146118164,16.747943878173828,2876507.0
+2020-08-25,16.776622772216797,16.977367401123047,16.618892669677734,16.762283325195312,2944475.0
+2020-08-26,16.704927444458008,17.493572235107422,16.704927444458008,17.40753746032715,8923831.0
+2020-08-27,17.493572235107422,17.708656311035156,16.99170684814453,17.13509750366211,5514802.0
+2020-08-30,17.149436950683594,17.436216354370117,17.06340217590332,17.307165145874023,4113733.0
+2020-08-31,17.307165145874023,17.694318771362305,17.264148712158203,17.40753746032715,3950712.0
+2020-09-01,17.40753746032715,17.83770751953125,17.278486251831055,17.536588668823242,6060483.0
+2020-09-02,17.923742294311523,18.784080505371094,17.823368072509766,18.353912353515625,10028840.0
+2020-09-03,18.210521697998047,18.210521697998047,17.75167465209961,17.895063400268555,5810312.0
+2020-09-06,17.708656311035156,18.353912353515625,17.56526756286621,18.0671329498291,3505803.0
+2020-09-07,18.03128433227539,19.07086181640625,18.03128433227539,18.604843139648438,7398870.0
+2020-09-08,18.99916648864746,20.0745906829834,18.99916648864746,19.572725296020508,8389882.0
+2020-09-09,19.644420623779297,20.97077751159668,19.07086181640625,20.97077751159668,5914610.0
+2020-09-10,22.763151168823242,23.0499324798584,22.225439071655273,23.0499324798584,7083895.0
+2020-09-13,25.057390213012695,25.34417152404785,24.734764099121094,25.34417152404785,2754392.0
+2020-09-14,27.85349464416504,27.85349464416504,23.94611930847168,27.85349464416504,12668252.0
+2020-09-15,26.383747100830078,29.179851531982422,26.27620506286621,27.530868530273438,13008630.0
+2020-09-16,27.24408721923828,28.67798614501953,24.878154754638672,27.674257278442383,12989552.0
+2020-09-17,27.674257278442383,28.24781608581543,26.88561248779297,27.530868530273438,5108527.0
+2020-09-20,28.28366470336914,29.7534122467041,27.745952606201172,28.42705535888672,14743323.0
+2020-09-21,28.67798614501953,28.67798614501953,27.100698471069336,27.208240509033203,5659286.0
+2020-09-22,27.136545181274414,27.96103858947754,26.562986373901367,27.208240509033203,4755061.0
+2020-09-24,27.208240509033203,27.78179931640625,26.670528411865234,27.172393798828125,6765213.0
+2020-09-27,27.925189971923828,27.96103858947754,27.24408721923828,27.566715240478516,5042554.0
+2020-09-28,27.674257278442383,28.606292724609375,27.31578254699707,27.530868530273438,8570327.0
+2020-09-29,27.530868530273438,27.81764793395996,26.742223739624023,27.566715240478516,5665465.0
+2020-09-30,27.423324584960938,27.85349464416504,27.24408721923828,27.495019912719727,4324946.0
+2020-10-01,27.38747787475586,27.81764793395996,26.88561248779297,27.602563858032227,5608498.0
+2020-10-04,27.423324584960938,27.674257278442383,25.595104217529297,25.81018829345703,3857800.0
+2020-10-05,25.45171356201172,26.742223739624023,24.01781463623047,26.527137756347656,7730995.0
+2020-10-06,26.598833084106445,26.957307815551758,26.168663024902344,26.598833084106445,3977585.0
+2020-10-07,26.598833084106445,26.634681701660156,26.096967697143555,26.240358352661133,2061811.0
+2020-10-08,26.240358352661133,26.383747100830078,25.774341583251953,25.81018829345703,1927548.0
+2020-10-11,26.025272369384766,26.132816314697266,25.45171356201172,25.666799545288086,2518219.0
+2020-10-12,25.81018829345703,26.527137756347656,25.487560272216797,26.132816314697266,5852890.0
+2020-10-13,26.168663024902344,26.240358352661133,25.846036911010742,25.846036911010742,1729174.0
+2020-10-14,25.846036911010742,26.92146110534668,25.595104217529297,26.491291046142578,6914485.0
+2020-10-15,26.491291046142578,26.527137756347656,25.702646255493164,25.9177303314209,1993601.0
+2020-10-18,26.240358352661133,26.634681701660156,25.95357894897461,25.989425659179688,2337395.0
+2020-10-19,25.45171356201172,25.95357894897461,25.45171356201172,25.523408889770508,1952629.0
+2020-10-20,25.523408889770508,25.774341583251953,24.949848175048828,25.200780868530273,1602646.0
+2020-10-21,25.200780868530273,25.702646255493164,25.057390213012695,25.164934158325195,2132131.0
+2020-10-22,25.236629486083984,25.559255599975586,24.698915481567383,24.698915481567383,1689630.0
+2020-10-25,24.44798469543457,24.878154754638672,22.261287689208984,22.261287689208984,3255702.0
+2020-10-26,21.40094757080078,23.0499324798584,20.038742065429688,21.221710205078125,4648964.0
+2020-10-27,21.50848960876465,21.50848960876465,20.361370086669922,20.863235473632812,2366682.0
+2020-10-28,20.9349308013916,21.93865966796875,20.43306541442871,21.04247283935547,4352419.0
+2020-10-29,20.43306541442871,20.791540145874023,19.07086181640625,19.07086181640625,2384290.0
+2020-11-01,19.106708526611328,19.716115951538086,18.64069175720215,18.784080505371094,1745427.0
+2020-11-02,19.46518325805664,20.0745906829834,19.142555236816406,19.931201934814453,2353208.0
+2020-11-03,20.038742065429688,20.182132720947266,19.357641220092773,19.60857391357422,1494033.0
+2020-11-04,19.931201934814453,20.683998107910156,19.931201934814453,20.289676666259766,2430201.0
+2020-11-05,20.217981338500977,20.540607452392578,19.572725296020508,19.931201934814453,2391520.0
+2020-11-08,20.00289535522461,21.07832145690918,19.787811279296875,21.00662612915039,2553799.0
+2020-11-09,22.153745651245117,23.085779190063477,21.97450828552246,23.085779190063477,3378807.0
+2020-11-10,24.089508056640625,25.021543502807617,20.9349308013916,23.731033325195312,6660284.0
+2020-11-11,23.8027286529541,24.663068771362305,22.36882972717285,24.555526733398438,5384815.0
+2020-11-12,24.591373443603516,25.272476196289062,24.089508056640625,24.91400146484375,4908563.0
+2020-11-15,25.272476196289062,26.096967697143555,25.021543502807617,26.025272369384766,7353068.0
+2020-11-16,26.491291046142578,26.527137756347656,25.021543502807617,25.272476196289062,5760335.0
+2020-11-17,25.38001823425293,25.523408889770508,24.268747329711914,24.770610809326172,2335255.0
+2020-11-18,24.770610809326172,25.846036911010742,24.770610809326172,24.91400146484375,4746388.0
+2020-11-19,24.91400146484375,25.236629486083984,24.663068771362305,24.878154754638672,1793724.0
+2020-11-22,24.878154754638672,25.057390213012695,24.37628936767578,24.555526733398438,2008216.0
+2020-11-23,24.37628936767578,25.200780868530273,24.268747329711914,25.021543502807617,2991399.0
+2020-11-24,24.949848175048828,25.272476196289062,24.84230613708496,25.057390213012695,2070718.0
+2020-11-25,25.236629486083984,25.41586685180664,24.91400146484375,24.98569679260254,2213413.0
+2020-11-26,24.01781463623047,24.806459426879883,23.229169845581055,24.37628936767578,1607388.0
+2020-11-29,24.37628936767578,24.734764099121094,24.37628936767578,24.519678115844727,825000.0
+2020-11-30,24.519678115844727,25.164934158325195,24.232898712158203,24.770610809326172,3353571.0
+2020-12-01,24.770610809326172,25.95357894897461,24.734764099121094,25.487560272216797,9536161.0
+2020-12-02,25.81018829345703,27.064849853515625,25.666799545288086,26.7780704498291,12591559.0
+2020-12-03,27.24408721923828,27.602563858032227,25.487560272216797,25.989425659179688,5993261.0
+2020-12-06,26.491291046142578,26.562986373901367,23.40840721130371,23.87442398071289,2914858.0
+2020-12-07,23.87442398071289,24.949848175048828,23.372560501098633,24.591373443603516,1945033.0
+2020-12-08,25.738494873046875,26.383747100830078,25.164934158325195,25.702646255493164,4515348.0
+2020-12-09,25.702646255493164,25.88188362121582,25.164934158325195,25.272476196289062,1821636.0
+2020-12-10,25.308324813842773,25.702646255493164,25.021543502807617,25.129085540771484,2371802.0
+2020-12-13,25.236629486083984,25.272476196289062,24.770610809326172,24.98569679260254,1288476.0
+2020-12-14,25.057390213012695,25.057390213012695,24.37628936767578,24.555526733398438,1317626.0
+2020-12-15,24.37628936767578,25.093238830566406,24.304594039916992,24.734764099121094,1702921.0
+2020-12-16,24.734764099121094,24.84230613708496,24.37628936767578,24.44798469543457,1357540.0
+2020-12-17,24.44798469543457,24.663068771362305,24.161203384399414,24.37628936767578,1415468.0
+2020-12-20,24.48383140563965,24.591373443603516,24.161203384399414,24.197052001953125,1335793.0
+2020-12-21,21.93865966796875,23.4801025390625,21.795270919799805,22.082050323486328,4328822.0
+2020-12-22,22.51222038269043,23.121627807617188,22.33298110961914,23.121627807617188,1726404.0
+2020-12-23,23.659339904785156,23.838577270507812,23.157474517822266,23.515949249267578,1823726.0
+2020-12-24,23.229169845581055,24.053661346435547,22.97823715209961,23.587644577026367,2955622.0
+2020-12-27,23.766881942749023,23.87442398071289,23.515949249267578,23.515949249267578,1050916.0
+2020-12-28,23.515949249267578,23.731033325195312,23.121627807617188,23.300865173339844,1038941.0
+2020-12-29,23.300865173339844,23.444255828857422,22.97823715209961,23.193321228027344,526243.0
+2020-12-30,23.121627807617188,23.444255828857422,23.0499324798584,23.157474517822266,805332.0
+2020-12-31,23.300865173339844,23.87442398071289,23.157474517822266,23.229169845581055,2916422.0
+2021-01-03,23.157474517822266,23.623491287231445,22.58391571044922,22.90654182434082,1605906.0
+2021-01-04,22.97823715209961,23.229169845581055,22.83484649658203,23.085779190063477,776703.0
+2021-01-05,23.229169845581055,23.300865173339844,22.83484649658203,22.870695114135742,828461.0
+2021-01-06,22.97823715209961,23.0499324798584,22.798999786376953,22.798999786376953,500182.0
+2021-01-07,22.763151168823242,23.0499324798584,22.763151168823242,22.798999786376953,381224.0
+2021-01-10,22.870695114135742,23.229169845581055,22.870695114135742,23.085779190063477,667836.0
+2021-01-11,23.265016555786133,24.37628936767578,22.97823715209961,24.37628936767578,1583168.0
+2021-01-12,24.41213607788086,24.770610809326172,23.98196792602539,24.232898712158203,3574225.0
+2021-01-13,24.268747329711914,24.84230613708496,24.01781463623047,24.41213607788086,5598282.0
+2021-01-14,24.44798469543457,24.555526733398438,24.161203384399414,24.232898712158203,1504625.0
+2021-01-17,24.37628936767578,25.021543502807617,24.197052001953125,24.91400146484375,4015811.0
+2021-01-18,25.021543502807617,26.41959571838379,23.372560501098633,24.98569679260254,12796274.0
+2021-01-19,25.057390213012695,25.164934158325195,24.37628936767578,24.806459426879883,4321315.0
+2021-01-20,24.806459426879883,24.806459426879883,24.41213607788086,24.44798469543457,1019148.0
+2021-01-21,24.44798469543457,25.021543502807617,24.41213607788086,24.663068771362305,1641387.0
+2021-01-24,24.770610809326172,24.949848175048828,24.197052001953125,24.232898712158203,2602493.0
+2021-01-25,24.770610809326172,24.806459426879883,24.232898712158203,24.37628936767578,1073394.0
+2021-01-26,24.268747329711914,24.519678115844727,23.94611930847168,24.304594039916992,915232.0
+2021-01-27,24.340442657470703,24.48383140563965,24.125356674194336,24.125356674194336,575959.0
+2021-01-28,23.9102725982666,24.519678115844727,23.87442398071289,24.340442657470703,1183028.0
+2021-01-31,24.161203384399414,24.734764099121094,24.053661346435547,24.698915481567383,2404610.0
+2021-02-01,24.734764099121094,24.878154754638672,24.01781463623047,24.304594039916992,2671192.0
+2021-02-02,24.304594039916992,24.555526733398438,23.87442398071289,24.01781463623047,1138462.0
+2021-02-03,23.98196792602539,24.01781463623047,22.94239044189453,23.121627807617188,1814572.0
+2021-02-04,22.44052505493164,24.591373443603516,22.36882972717285,23.40840721130371,5582967.0
+2021-02-07,23.766881942749023,24.519678115844727,23.659339904785156,23.94611930847168,2727311.0
+2021-02-08,24.01781463623047,25.236629486083984,23.94611930847168,24.98569679260254,7026444.0
+2021-02-09,27.100698471069336,27.38747787475586,26.240358352661133,26.670528411865234,14697170.0
+2021-02-10,26.670528411865234,26.670528411865234,25.595104217529297,25.81018829345703,7081010.0
+2021-02-11,25.774341583251953,26.240358352661133,25.595104217529297,25.630950927734375,3043350.0
+2021-02-14,25.88188362121582,26.957307815551758,25.702646255493164,26.81391716003418,7097235.0
+2021-02-15,27.35162925720215,28.642139434814453,27.24408721923828,28.31951141357422,14205445.0
+2021-02-16,28.462902069091797,31.151464462280273,27.602563858032227,31.151464462280273,21190598.0
+2021-02-17,32.08349609375,32.907989501953125,29.538326263427734,29.7534122467041,17252574.0
+2021-02-18,29.89680290222168,30.82883644104004,29.179851531982422,29.89680290222168,6944505.0
+2021-02-21,29.89680290222168,30.36281967163086,29.39493751525879,29.681716918945312,4769094.0
+2021-02-22,29.681716918945312,32.04764938354492,29.39493751525879,31.079769134521484,13962629.0
+2021-02-23,31.151464462280273,31.223159790039062,30.183582305908203,30.255277633666992,5634170.0
+2021-02-24,30.21942901611328,30.21942901611328,28.032733917236328,28.31951141357422,4292044.0
+2021-02-25,28.78553009033203,30.040191650390625,28.67798614501953,29.3232421875,4022392.0
+2021-02-28,28.534597396850586,30.183582305908203,28.24781608581543,29.538326263427734,4720539.0
+2021-03-01,29.6458683013916,29.71756362915039,28.642139434814453,29.036462783813477,2785597.0
+2021-03-02,29.036462783813477,29.215700149536133,28.28366470336914,28.391206741333008,2188154.0
+2021-03-03,28.67798614501953,29.610021591186523,28.176122665405273,29.25154685974121,4626236.0
+2021-03-04,29.179851531982422,29.968496322631836,28.8930721282959,29.25154685974121,4529967.0
+2021-03-07,29.538326263427734,29.6458683013916,28.570444107055664,28.78553009033203,3027007.0
+2021-03-08,28.74968147277832,28.74968147277832,27.602563858032227,27.638410568237305,4789861.0
+2021-03-09,27.45917320251465,27.81764793395996,26.132816314697266,27.172393798828125,6209169.0
+2021-03-10,26.84976577758789,26.84976577758789,25.81018829345703,25.81018829345703,3987493.0
+2021-03-11,25.81018829345703,26.204511642456055,25.523408889770508,25.846036911010742,1862328.0
+2021-03-14,26.025272369384766,26.455442428588867,25.81018829345703,26.168663024902344,1415885.0
+2021-03-15,26.455442428588867,27.100698471069336,26.27620506286621,26.670528411865234,2814940.0
+2021-03-16,26.598833084106445,26.7780704498291,25.559255599975586,25.95357894897461,1292242.0
+2021-03-17,26.168663024902344,26.168663024902344,25.523408889770508,25.738494873046875,753725.0
+2021-03-18,25.88188362121582,26.096967697143555,25.630950927734375,25.846036911010742,851455.0
+2021-03-21,25.702646255493164,27.24408721923828,25.702646255493164,26.742223739624023,4861112.0
+2021-03-22,26.81391716003418,26.81391716003418,26.204511642456055,26.27620506286621,1482320.0
+2021-03-23,26.491291046142578,26.491291046142578,25.88188362121582,26.096967697143555,727435.0
+2021-03-24,25.989425659179688,26.096967697143555,25.846036911010742,26.025272369384766,365209.0
+2021-03-25,26.061120986938477,26.27620506286621,25.95357894897461,26.025272369384766,820994.0
+2021-03-28,26.240358352661133,26.742223739624023,26.061120986938477,26.527137756347656,1782397.0
+2021-03-29,26.706375122070312,26.706375122070312,26.27620506286621,26.527137756347656,950114.0
+2021-03-30,26.527137756347656,27.029003143310547,26.312053680419922,26.742223739624023,1717487.0
+2021-03-31,26.7780704498291,27.208240509033203,26.562986373901367,26.706375122070312,2221709.0
+2021-04-01,26.742223739624023,27.136545181274414,26.598833084106445,26.598833084106445,2671868.0
+2021-04-04,26.634681701660156,26.993154525756836,26.312053680419922,26.383747100830078,1648130.0
+2021-04-05,26.383747100830078,26.562986373901367,26.061120986938477,26.347900390625,1271326.0
+2021-04-06,26.455442428588867,27.745952606201172,26.455442428588867,27.530868530273438,8246476.0
+2021-04-07,27.53087043762207,27.53087043762207,27.53087043762207,27.53087043762207,0.0
+2021-04-08,31.700000762939453,32.95000076293945,31.299999237060547,31.450000762939453,9436672.0
+2021-04-11,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0
+2021-04-12,28.5,29.299999237060547,28.0,28.100000381469727,2267486.0
+2021-04-13,28.0,29.799999237060547,27.649999618530273,28.149999618530273,2959334.0
+2021-04-14,28.149999618530273,28.649999618530273,27.950000762939453,28.049999237060547,996722.0
+2021-04-15,28.100000381469727,28.299999237060547,27.799999237060547,28.100000381469727,773089.0
+2021-04-18,28.200000762939453,28.299999237060547,27.899999618530273,28.0,938500.0
+2021-04-19,28.100000381469727,28.5,27.950000762939453,28.5,1315615.0
+2021-04-20,28.5,29.0,28.100000381469727,28.25,1328972.0
+2021-04-21,28.299999237060547,28.350000381469727,27.850000381469727,28.049999237060547,590840.0
+2021-04-22,28.0,28.100000381469727,27.600000381469727,27.799999237060547,587473.0
+2021-04-25,28.0,28.0,27.5,27.600000381469727,397785.0
+2021-04-26,27.649999618530273,27.899999618530273,27.200000762939453,27.549999237060547,355041.0
+2021-04-27,27.549999237060547,27.649999618530273,27.299999237060547,27.399999618530273,390332.0
+2021-04-28,27.5,27.799999237060547,27.25,27.350000381469727,425481.0
+2021-04-29,27.350000381469727,27.350000381469727,27.0,27.200000762939453,337121.0
+2021-05-02,27.149999618530273,27.399999618530273,26.700000762939453,26.700000762939453,403325.0
+2021-05-03,26.700000762939453,26.700000762939453,26.100000381469727,26.149999618530273,624501.0
+2021-05-04,26.299999237060547,27.700000762939453,26.299999237060547,26.899999618530273,1666529.0
+2021-05-05,27.100000381469727,27.100000381469727,26.450000762939453,26.549999237060547,454584.0
+2021-05-06,26.0,26.200000762939453,25.149999618530273,25.149999618530273,3051302.0
+2021-05-09,25.149999618530273,25.299999237060547,24.860000610351562,25.049999237060547,728565.0
+2021-05-10,25.100000381469727,25.100000381469727,24.860000610351562,24.959999084472656,678923.0
+2021-05-17,24.979999542236328,27.450000762939453,24.700000762939453,27.450000762939453,5740967.0
+2021-05-18,28.049999237060547,28.700000762939453,26.950000762939453,27.049999237060547,6929273.0
+2021-05-19,27.299999237060547,27.399999618530273,26.700000762939453,26.75,1555070.0
+2021-05-20,26.799999237060547,27.25,26.75,26.899999618530273,1555700.0
+2021-05-23,26.950000762939453,28.0,26.950000762939453,27.549999237060547,4366949.0
+2021-05-24,27.799999237060547,27.899999618530273,27.299999237060547,27.350000381469727,1710862.0
+2021-05-25,27.5,29.5,27.5,28.700000762939453,11591742.0
+2021-05-26,28.899999618530273,30.799999237060547,28.700000762939453,30.549999237060547,9927151.0
+2021-05-27,30.549999237060547,32.20000076293945,30.0,31.100000381469727,9841815.0
+2021-05-30,33.0,34.20000076293945,33.0,34.20000076293945,3725361.0
+2021-05-31,37.599998474121094,37.599998474121094,35.29999923706055,37.599998474121094,11219816.0
+2021-06-01,37.400001525878906,41.0,36.5,38.0,19548450.0
+2021-06-02,38.5,39.95000076293945,38.099998474121094,38.70000076293945,6394527.0
+2021-06-03,39.04999923706055,42.54999923706055,38.900001525878906,42.54999923706055,18257086.0
+2021-06-06,42.599998474121094,46.45000076293945,41.0,44.0,26274850.0
+2021-06-07,44.0,44.04999923706055,41.75,42.29999923706055,14109475.0
+2021-06-08,41.599998474121094,42.95000076293945,38.79999923706055,41.150001525878906,10814776.0
+2021-06-09,41.70000076293945,42.599998474121094,39.70000076293945,42.20000076293945,12210332.0
+2021-06-10,42.04999923706055,42.25,40.79999923706055,41.20000076293945,6206953.0
+2021-06-13,41.150001525878906,41.79999923706055,39.900001525878906,40.79999923706055,6047838.0
+2021-06-14,40.849998474121094,40.849998474121094,38.79999923706055,39.70000076293945,4646416.0
+2021-06-15,39.650001525878906,41.650001525878906,38.79999923706055,40.0,9249284.0
+2021-06-16,40.70000076293945,40.70000076293945,39.29999923706055,39.95000076293945,2593316.0
+2021-06-17,40.0,40.0,39.45000076293945,39.5,2233996.0
+2021-06-20,39.04999923706055,40.04999923706055,38.79999923706055,39.20000076293945,3369186.0
+2021-06-21,39.20000076293945,39.95000076293945,39.20000076293945,39.45000076293945,2035418.0
+2021-06-22,39.599998474121094,39.75,39.349998474121094,39.5,1685331.0
+2021-06-23,39.5,39.599998474121094,39.150001525878906,39.25,1377948.0
+2021-06-24,39.29999923706055,39.650001525878906,39.099998474121094,39.20000076293945,1726161.0
+2021-06-27,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2021-06-28,41.0,41.900001525878906,40.900001525878906,41.04999923706055,7750483.0
+2021-06-29,41.04999923706055,41.150001525878906,40.45000076293945,40.650001525878906,2205081.0
+2021-06-30,40.650001525878906,40.650001525878906,39.900001525878906,39.95000076293945,1915706.0
+2021-07-01,39.95000076293945,40.099998474121094,39.5,39.599998474121094,1297167.0
+2021-07-04,39.599998474121094,40.099998474121094,39.349998474121094,39.349998474121094,1382334.0
+2021-07-05,39.349998474121094,40.900001525878906,39.20000076293945,40.25,5040993.0
+2021-07-06,40.400001525878906,41.5,40.25,40.75,5627461.0
+2021-07-07,40.75,40.79999923706055,40.099998474121094,40.29999923706055,1664892.0
+2021-07-08,40.0,40.20000076293945,39.5,39.599998474121094,1392949.0
+2021-07-11,39.75,40.45000076293945,39.599998474121094,39.70000076293945,2201387.0
+2021-07-12,40.0,40.349998474121094,39.29999923706055,39.900001525878906,1470124.0
+2021-07-13,39.900001525878906,40.0,39.5,39.54999923706055,611567.0
+2021-07-14,39.599998474121094,39.900001525878906,39.54999923706055,39.599998474121094,549797.0
+2021-07-15,39.599998474121094,39.75,39.5,39.599998474121094,766435.0
+2021-07-25,39.599998474121094,40.70000076293945,39.599998474121094,39.95000076293945,2478047.0
+2021-07-26,40.0,40.25,39.70000076293945,39.79999923706055,920147.0
+2021-07-27,40.0,40.0,39.54999923706055,39.54999923706055,657343.0
+2021-07-28,39.54999923706055,39.79999923706055,39.5,39.599998474121094,805582.0
+2021-07-29,40.0,41.45000076293945,39.900001525878906,41.099998474121094,7103556.0
+2021-08-01,41.70000076293945,42.599998474121094,41.70000076293945,41.900001525878906,7419209.0
+2021-08-02,42.0,42.04999923706055,40.75,40.849998474121094,2782102.0
+2021-08-03,40.849998474121094,40.95000076293945,40.400001525878906,40.5,1194394.0
+2021-08-04,40.5,40.599998474121094,39.70000076293945,39.75,1163255.0
+2021-08-05,39.650001525878906,40.400001525878906,39.20000076293945,40.20000076293945,1486249.0
+2021-08-08,40.5,40.599998474121094,39.95000076293945,40.20000076293945,866809.0
+2021-08-09,40.20000076293945,40.20000076293945,39.650001525878906,39.79999923706055,763575.0
+2021-08-10,39.900001525878906,40.650001525878906,39.900001525878906,40.25,1112368.0
+2021-08-11,40.25,40.349998474121094,39.79999923706055,39.900001525878906,659300.0
+2021-08-12,39.900001525878906,39.900001525878906,39.29999923706055,39.54999923706055,689539.0
+2021-08-15,39.599998474121094,40.29999923706055,39.29999923706055,39.5,1197983.0
+2021-08-16,39.599998474121094,40.04999923706055,39.45000076293945,39.599998474121094,678987.0
+2021-08-17,39.599998474121094,39.599998474121094,38.70000076293945,38.849998474121094,1006181.0
+2021-08-18,38.849998474121094,39.150001525878906,37.54999923706055,37.54999923706055,951095.0
+2021-08-19,36.25,37.349998474121094,36.25,37.04999923706055,1666739.0
+2021-08-22,37.0,37.0,35.599998474121094,35.849998474121094,1395830.0
+2021-08-23,36.0,36.75,35.900001525878906,36.04999923706055,1033959.0
+2021-08-24,36.04999923706055,36.29999923706055,35.599998474121094,35.95000076293945,882129.0
+2021-08-25,36.0,36.04999923706055,35.5,35.599998474121094,578046.0
+2021-08-26,35.75,35.79999923706055,35.20000076293945,35.29999923706055,488444.0
+2021-08-29,35.29999923706055,36.04999923706055,35.29999923706055,35.79999923706055,752090.0
+2021-08-30,36.0,39.29999923706055,36.0,38.95000076293945,4734203.0
+2021-08-31,38.95000076293945,39.0,38.0,38.349998474121094,2527052.0
+2021-09-01,38.349998474121094,38.5,38.099998474121094,38.099998474121094,770762.0
+2021-09-02,38.04999923706055,38.650001525878906,37.95000076293945,38.20000076293945,1006190.0
+2021-09-05,38.20000076293945,38.900001525878906,38.04999923706055,38.349998474121094,2788623.0
+2021-09-06,38.650001525878906,38.849998474121094,38.29999923706055,38.5,1498937.0
+2021-09-07,39.900001525878906,40.54999923706055,39.599998474121094,39.900001525878906,5766149.0
+2021-09-08,40.0,40.04999923706055,39.25,39.29999923706055,1140095.0
+2021-09-09,39.900001525878906,41.95000076293945,39.900001525878906,40.70000076293945,13228817.0
+2021-09-12,41.5,42.349998474121094,40.79999923706055,41.349998474121094,7414072.0
+2021-09-13,41.5,41.54999923706055,40.54999923706055,40.650001525878906,1863209.0
+2021-09-14,41.0,41.45000076293945,40.79999923706055,41.04999923706055,1668358.0
+2021-09-15,40.900001525878906,41.5,40.75,41.099998474121094,1775753.0
+2021-09-16,41.099998474121094,41.29999923706055,40.70000076293945,40.95000076293945,904066.0
+2021-09-19,40.95000076293945,40.95000076293945,40.099998474121094,40.25,1407953.0
+2021-09-20,40.099998474121094,40.099998474121094,39.0,39.099998474121094,1559110.0
+2021-09-21,38.79999923706055,41.400001525878906,38.54999923706055,41.349998474121094,3028651.0
+2021-09-22,41.04999923706055,41.95000076293945,40.650001525878906,40.70000076293945,5676975.0
+2021-09-26,41.0,41.150001525878906,40.099998474121094,40.150001525878906,2094599.0
+2021-09-27,40.04999923706055,40.349998474121094,39.5,39.79999923706055,1084891.0
+2021-09-28,39.5,40.599998474121094,39.5,39.900001525878906,1223736.0
+2021-09-29,39.79999923706055,40.25,39.5,40.04999923706055,827202.0
+2021-09-30,40.04999923706055,40.349998474121094,39.75,40.099998474121094,947884.0
+2021-10-03,40.20000076293945,40.29999923706055,39.70000076293945,39.849998474121094,736376.0
+2021-10-04,39.849998474121094,39.849998474121094,39.150001525878906,39.29999923706055,761136.0
+2021-10-05,39.04999923706055,39.349998474121094,38.70000076293945,38.75,704712.0
+2021-10-06,38.650001525878906,39.099998474121094,38.25,38.29999923706055,767567.0
+2021-10-07,38.29999923706055,39.150001525878906,38.150001525878906,38.599998474121094,1232831.0
+2021-10-10,38.400001525878906,38.54999923706055,36.79999923706055,37.45000076293945,1311192.0
+2021-10-11,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0
+2021-10-12,38.0,38.099998474121094,37.0,37.25,1149428.0
+2021-10-13,37.099998474121094,38.650001525878906,37.099998474121094,38.349998474121094,2098822.0
+2021-10-14,38.400001525878906,38.54999923706055,38.099998474121094,38.20000076293945,941403.0
+2021-10-17,38.29999923706055,38.400001525878906,38.0,38.0,840613.0
+2021-10-18,38.0,39.349998474121094,38.0,38.599998474121094,2138530.0
+2021-10-19,38.75,38.75,38.0,38.20000076293945,698666.0
+2021-10-20,38.150001525878906,38.20000076293945,37.400001525878906,37.599998474121094,637261.0
+2021-10-21,37.400001525878906,37.650001525878906,37.0,37.20000076293945,528166.0
+2021-10-24,37.349998474121094,37.79999923706055,37.150001525878906,37.25,424514.0
+2021-10-25,37.349998474121094,37.54999923706055,37.04999923706055,37.099998474121094,436445.0
+2021-10-26,37.25,37.900001525878906,37.099998474121094,37.349998474121094,1032070.0
+2021-10-27,37.400001525878906,37.45000076293945,36.54999923706055,36.79999923706055,610657.0
+2021-10-28,36.54999923706055,37.400001525878906,36.29999923706055,37.20000076293945,372854.0
+2021-10-31,37.20000076293945,37.29999923706055,36.650001525878906,36.650001525878906,370596.0
+2021-11-01,36.900001525878906,36.95000076293945,36.45000076293945,36.45000076293945,263161.0
+2021-11-02,36.45000076293945,36.650001525878906,36.04999923706055,36.099998474121094,259071.0
+2021-11-03,36.04999923706055,36.04999923706055,35.45000076293945,35.79999923706055,475589.0
+2021-11-04,36.0,36.54999923706055,35.599998474121094,36.349998474121094,620274.0
+2021-11-07,36.45000076293945,36.900001525878906,36.25,36.75,505435.0
+2021-11-08,36.75,36.75,35.5,35.900001525878906,519772.0
+2021-11-09,35.900001525878906,35.900001525878906,34.79999923706055,35.04999923706055,582565.0
+2021-11-10,35.150001525878906,35.20000076293945,34.20000076293945,34.29999923706055,621396.0
+2021-11-11,34.099998474121094,34.79999923706055,33.25,34.45000076293945,880535.0
+2021-11-14,34.54999923706055,34.79999923706055,34.20000076293945,34.599998474121094,364291.0
+2021-11-15,34.5,34.5,33.75,34.0,506376.0
+2021-11-16,33.79999923706055,33.79999923706055,32.650001525878906,33.5,811832.0
+2021-11-17,33.54999923706055,33.95000076293945,33.150001525878906,33.5,369802.0
+2021-11-18,33.5,33.5,33.5,33.5,0.0
+2021-11-21,32.79999923706055,32.79999923706055,31.75,32.0,697328.0
+2021-11-22,31.950000762939453,32.04999923706055,30.450000762939453,30.5,699544.0
+2021-11-23,30.200000762939453,31.25,29.899999618530273,31.200000762939453,1135397.0
+2021-11-24,31.399999618530273,32.20000076293945,31.100000381469727,32.20000076293945,686354.0
+2021-11-25,32.20000076293945,32.900001525878906,32.0,32.0,1050895.0
+2021-11-28,32.0,32.0,32.0,32.0,0.0
+2021-11-29,29.5,30.0,28.549999237060547,29.25,979246.0
+2021-11-30,28.899999618530273,31.0,28.5,30.350000381469727,2742829.0
+2021-12-01,30.299999237060547,30.5,29.5,30.049999237060547,1536369.0
+2021-12-02,30.0,31.100000381469727,30.0,30.200000762939453,2050423.0
+2021-12-05,30.5,31.200000762939453,30.450000762939453,31.149999618530273,1338811.0
+2021-12-06,31.25,32.150001525878906,30.899999618530273,31.850000381469727,2625135.0
+2021-12-07,31.850000381469727,32.70000076293945,31.850000381469727,32.599998474121094,2173926.0
+2021-12-08,32.79999923706055,34.150001525878906,32.45000076293945,32.79999923706055,3000953.0
+2021-12-09,32.79999923706055,33.349998474121094,32.5,32.75,1308721.0
+2021-12-12,32.5,33.650001525878906,32.5,33.5,1321605.0
+2021-12-13,33.75,34.20000076293945,33.20000076293945,33.45000076293945,1215022.0
+2021-12-14,33.400001525878906,34.20000076293945,33.349998474121094,33.599998474121094,1787485.0
+2021-12-15,33.900001525878906,33.95000076293945,33.5,33.79999923706055,548855.0
+2021-12-16,33.95000076293945,34.150001525878906,33.349998474121094,33.349998474121094,1103599.0
+2021-12-19,33.20000076293945,33.20000076293945,31.899999618530273,31.899999618530273,731078.0
+2021-12-20,31.799999237060547,33.099998474121094,31.600000381469727,32.5,1855603.0
+2021-12-21,32.650001525878906,32.75,32.099998474121094,32.349998474121094,527661.0
+2021-12-22,32.45000076293945,32.5,31.549999237060547,31.649999618530273,581481.0
+2021-12-23,31.700000762939453,32.0,30.799999237060547,30.850000381469727,800282.0
+2021-12-26,31.0,31.200000762939453,30.049999237060547,30.25,489384.0
+2021-12-27,30.100000381469727,31.0,30.0,30.350000381469727,617971.0
+2021-12-28,30.5,31.149999618530273,30.5,31.0,408734.0
+2021-12-29,31.149999618530273,31.149999618530273,30.0,30.100000381469727,710489.0
+2021-12-30,30.100000381469727,30.549999237060547,29.799999237060547,29.899999618530273,357663.0
+2022-01-02,29.950000762939453,30.25,29.950000762939453,30.100000381469727,296350.0
+2022-01-03,30.200000762939453,30.5,29.350000381469727,29.600000381469727,556746.0
+2022-01-04,29.700000762939453,31.0,29.700000762939453,31.0,816867.0
+2022-01-05,31.25,31.399999618530273,30.75,31.350000381469727,878833.0
+2022-01-06,31.299999237060547,31.75,30.799999237060547,31.200000762939453,948955.0
+2022-01-09,31.5,31.799999237060547,31.25,31.75,676182.0
+2022-01-10,31.850000381469727,32.75,31.799999237060547,32.099998474121094,1373818.0
+2022-01-11,32.099998474121094,32.099998474121094,31.75,31.799999237060547,539231.0
+2022-01-12,31.850000381469727,32.599998474121094,31.700000762939453,32.5,1005873.0
+2022-01-13,32.54999923706055,33.25,32.349998474121094,32.650001525878906,1715479.0
+2022-01-16,32.849998474121094,33.04999923706055,32.400001525878906,32.849998474121094,746512.0
+2022-01-17,32.95000076293945,33.0,32.54999923706055,32.900001525878906,765259.0
+2022-01-18,33.04999923706055,33.79999923706055,32.900001525878906,33.5,2094753.0
+2022-01-19,33.5,33.75,33.04999923706055,33.29999923706055,1339286.0
+2022-01-20,33.25,33.29999923706055,32.70000076293945,32.75,802782.0
+2022-01-23,32.650001525878906,32.75,32.0,32.0,516813.0
+2022-01-24,32.0,32.20000076293945,31.799999237060547,31.950000762939453,267997.0
+2022-01-25,32.04999923706055,32.349998474121094,31.899999618530273,32.20000076293945,358391.0
+2022-01-26,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2022-01-27,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2022-01-30,32.45000076293945,32.70000076293945,32.25,32.599998474121094,662648.0
+2022-01-31,32.599998474121094,33.04999923706055,32.5,32.5,1337896.0
+2022-02-01,32.54999923706055,32.75,32.20000076293945,32.20000076293945,516496.0
+2022-02-02,32.400001525878906,32.45000076293945,32.0,32.04999923706055,356308.0
+2022-02-03,32.20000076293945,32.20000076293945,31.899999618530273,31.899999618530273,165390.0
+2022-02-06,31.899999618530273,32.099998474121094,31.899999618530273,31.899999618530273,311711.0
+2022-02-07,31.899999618530273,32.349998474121094,31.899999618530273,32.04999923706055,393459.0
+2022-02-08,31.950000762939453,32.650001525878906,31.950000762939453,32.04999923706055,585804.0
+2022-02-09,32.099998474121094,32.400001525878906,32.0,32.150001525878906,425513.0
+2022-02-10,32.25,32.25,32.0,32.04999923706055,280551.0
+2022-02-13,31.899999618530273,31.899999618530273,30.149999618530273,30.600000381469727,839438.0
+2022-02-14,30.549999237060547,30.899999618530273,30.350000381469727,30.75,350313.0
+2022-02-15,30.850000381469727,32.04999923706055,30.75,31.549999237060547,1188453.0
+2022-02-16,31.600000381469727,31.649999618530273,31.299999237060547,31.549999237060547,456572.0
+2022-02-17,31.600000381469727,31.600000381469727,31.049999237060547,31.100000381469727,428255.0
+2022-02-20,31.100000381469727,31.100000381469727,29.899999618530273,29.899999618530273,611600.0
+2022-02-21,29.850000381469727,30.299999237060547,29.850000381469727,30.0,314000.0
+2022-02-23,29.75,30.350000381469727,29.649999618530273,30.0,341292.0
+2022-02-24,27.899999618530273,29.200000762939453,27.899999618530273,28.700000762939453,715810.0
+2022-02-27,29.799999237060547,30.100000381469727,29.450000762939453,29.950000762939453,828213.0
+2022-02-28,29.950000762939453,30.299999237060547,29.700000762939453,30.049999237060547,640570.0
+2022-03-01,30.049999237060547,30.149999618530273,29.75,29.799999237060547,387311.0
+2022-03-02,29.799999237060547,29.799999237060547,29.100000381469727,29.149999618530273,391063.0
+2022-03-03,29.149999618530273,29.149999618530273,28.5,28.700000762939453,797022.0
+2022-03-06,28.950000762939453,29.399999618530273,28.700000762939453,29.399999618530273,636750.0
+2022-03-07,29.450000762939453,29.600000381469727,29.0,29.100000381469727,630459.0
+2022-03-08,29.100000381469727,29.299999237060547,28.950000762939453,29.0,400311.0
+2022-03-09,29.149999618530273,29.850000381469727,28.950000762939453,29.25,983538.0
+2022-03-10,29.25,29.950000762939453,29.25,29.549999237060547,1064782.0
+2022-03-13,30.0,30.399999618530273,29.25,29.25,1011281.0
+2022-03-14,29.200000762939453,29.350000381469727,28.399999618530273,28.700000762939453,475499.0
+2022-03-15,28.75,28.950000762939453,28.5,28.549999237060547,147724.0
+2022-03-16,28.700000762939453,28.75,28.5,28.549999237060547,226559.0
+2022-03-17,28.600000381469727,28.700000762939453,28.450000762939453,28.5,247308.0
+2022-03-20,28.549999237060547,28.700000762939453,27.950000762939453,27.950000762939453,334192.0
+2022-03-21,28.0,28.100000381469727,27.200000762939453,27.25,536730.0
+2022-03-22,27.299999237060547,27.350000381469727,26.5,27.299999237060547,985546.0
+2022-03-23,27.399999618530273,27.600000381469727,27.100000381469727,27.299999237060547,525638.0
+2022-03-24,27.450000762939453,27.549999237060547,27.200000762939453,27.200000762939453,219834.0
+2022-03-27,27.049999237060547,27.200000762939453,26.700000762939453,26.700000762939453,477889.0
+2022-03-28,26.649999618530273,27.200000762939453,26.649999618530273,26.899999618530273,449487.0
+2022-03-29,26.75,27.149999618530273,26.299999237060547,27.149999618530273,792820.0
+2022-03-30,27.299999237060547,27.700000762939453,27.0,27.200000762939453,840867.0
+2022-03-31,27.200000762939453,27.200000762939453,26.799999237060547,26.850000381469727,416212.0
+2022-04-03,26.899999618530273,26.950000762939453,26.700000762939453,26.850000381469727,231501.0
+2022-04-04,26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0.0
+2022-04-05,26.25,26.25,25.299999237060547,25.5,831394.0
+2022-04-06,25.5,27.200000762939453,25.149999618530273,26.950000762939453,2109420.0
+2022-04-07,27.049999237060547,27.649999618530273,26.5,26.549999237060547,1649695.0
+2022-04-10,26.450000762939453,26.5,25.25,25.649999618530273,611149.0
+2022-04-11,25.5,25.649999618530273,25.350000381469727,25.350000381469727,409961.0
+2022-04-12,25.299999237060547,26.200000762939453,25.299999237060547,25.5,577022.0
+2022-04-13,25.399999618530273,25.5,24.920000076293945,25.100000381469727,487976.0
+2022-04-14,25.049999237060547,25.399999618530273,24.979999542236328,25.100000381469727,304051.0
+2022-04-17,25.100000381469727,25.350000381469727,25.0,25.350000381469727,282954.0
+2022-04-18,25.350000381469727,25.399999618530273,25.100000381469727,25.149999618530273,278604.0
+2022-04-19,25.149999618530273,25.299999237060547,25.049999237060547,25.049999237060547,254761.0
+2022-04-20,25.0,25.049999237060547,24.81999969482422,24.860000610351562,231094.0
+2022-04-21,24.799999237060547,24.84000015258789,24.18000030517578,24.200000762939453,373770.0
+2022-04-24,24.0,24.059999465942383,23.139999389648438,23.139999389648438,371981.0
+2022-04-25,23.100000381469727,23.15999984741211,22.559999465942383,22.799999237060547,389576.0
+2022-04-26,22.799999237060547,23.579999923706055,22.760000228881836,23.31999969482422,342226.0
+2022-04-27,23.639999389648438,23.899999618530273,23.520000457763672,23.739999771118164,171554.0
+2022-04-28,23.8799991607666,24.299999237060547,23.799999237060547,24.239999771118164,279751.0
+2022-05-08,24.260000228881836,24.260000228881836,23.700000762939453,23.760000228881836,256528.0
+2022-05-09,23.65999984741211,24.639999389648438,23.65999984741211,24.020000457763672,603599.0
+2022-05-10,24.040000915527344,24.18000030517578,23.739999771118164,23.81999969482422,236310.0
+2022-05-11,23.979999542236328,24.459999084472656,23.719999313354492,23.920000076293945,549713.0
+2022-05-12,24.0,24.079999923706055,23.100000381469727,23.15999984741211,458230.0
+2022-05-15,23.5,23.579999923706055,23.020000457763672,23.31999969482422,281240.0
+2022-05-16,23.31999969482422,23.440000534057617,22.6200008392334,22.6200008392334,227376.0
+2022-05-17,22.299999237060547,22.860000610351562,22.299999237060547,22.65999984741211,264482.0
+2022-05-18,22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0.0
+2022-05-19,22.299999237060547,22.399999618530273,21.760000228881836,21.8799991607666,321072.0
+2022-05-22,22.0,22.18000030517578,21.34000015258789,21.780000686645508,612430.0
+2022-05-23,21.440000534057617,21.639999389648438,20.700000762939453,21.0,575361.0
+2022-05-24,21.0,21.219999313354492,20.780000686645508,20.899999618530273,424810.0
+2022-05-25,21.0,21.540000915527344,20.799999237060547,21.34000015258789,499996.0
+2022-05-26,21.3799991607666,22.299999237060547,21.200000762939453,22.100000381469727,707071.0
+2022-05-29,22.31999969482422,22.739999771118164,21.979999542236328,22.0,590157.0
+2022-05-30,21.899999618530273,22.139999389648438,21.899999618530273,21.979999542236328,256352.0
+2022-05-31,22.100000381469727,22.479999542236328,22.0,22.020000457763672,389060.0
+2022-06-01,22.040000915527344,22.479999542236328,22.040000915527344,22.34000015258789,385256.0
+2022-06-02,22.479999542236328,22.600000381469727,22.1200008392334,22.600000381469727,419195.0
+2022-06-05,22.799999237060547,23.3799991607666,22.799999237060547,23.0,1234432.0
+2022-06-06,23.100000381469727,23.739999771118164,22.899999618530273,23.540000915527344,734796.0
+2022-06-07,23.579999923706055,23.739999771118164,23.299999237060547,23.299999237060547,442180.0
+2022-06-08,23.3799991607666,23.979999542236328,23.31999969482422,23.739999771118164,584749.0
+2022-06-09,23.5,23.639999389648438,23.1200008392334,23.219999313354492,321438.0
+2022-06-12,23.100000381469727,23.100000381469727,21.920000076293945,22.0,443010.0
+2022-06-13,21.780000686645508,21.940000534057617,20.799999237060547,21.0,469684.0
+2022-06-14,21.0,21.100000381469727,19.559999465942383,19.979999542236328,903596.0
+2022-06-15,20.200000762939453,20.299999237060547,19.579999923706055,19.719999313354492,361599.0
+2022-06-16,19.780000686645508,19.799999237060547,18.579999923706055,18.579999923706055,452585.0
+2022-06-19,18.0,19.5,17.600000381469727,18.34000015258789,1108943.0
+2022-06-20,18.799999237060547,19.579999923706055,18.31999969482422,18.459999084472656,560358.0
+2022-06-21,18.959999084472656,19.200000762939453,18.6200008392334,18.799999237060547,385917.0
+2022-06-22,18.739999771118164,19.15999984741211,18.639999389648438,18.899999618530273,568676.0
+2022-06-23,18.899999618530273,19.360000610351562,18.479999542236328,19.139999389648438,515007.0
+2022-06-26,19.579999923706055,20.84000015258789,19.299999237060547,19.940000534057617,1255864.0
+2022-06-27,20.100000381469727,20.139999389648438,19.440000534057617,19.5,528967.0
+2022-06-28,19.459999084472656,20.219999313354492,19.399999618530273,19.799999237060547,462530.0
+2022-06-29,19.860000610351562,20.239999771118164,19.639999389648438,19.780000686645508,620423.0
+2022-06-30,19.799999237060547,19.940000534057617,19.18000030517578,19.260000228881836,223198.0
+2022-07-03,19.139999389648438,19.3799991607666,18.940000534057617,19.0,218233.0
+2022-07-04,19.0,19.600000381469727,18.200000762939453,18.239999771118164,487304.0
+2022-07-05,18.479999542236328,18.600000381469727,18.360000610351562,18.360000610351562,140987.0
+2022-07-06,18.299999237060547,18.719999313354492,18.280000686645508,18.559999465942383,172088.0
+2022-07-13,18.739999771118164,19.200000762939453,18.559999465942383,18.68000030517578,199946.0
+2022-07-14,18.600000381469727,18.65999984741211,17.700000762939453,17.81999969482422,203183.0
+2022-07-17,18.239999771118164,18.299999237060547,17.979999542236328,18.200000762939453,122700.0
+2022-07-18,18.399999618530273,18.899999618530273,18.399999618530273,18.5,225832.0
+2022-07-19,18.700000762939453,19.139999389648438,18.700000762939453,18.860000610351562,553707.0
+2022-07-20,19.059999465942383,19.200000762939453,18.739999771118164,18.860000610351562,307897.0
+2022-07-21,18.860000610351562,19.059999465942383,18.739999771118164,19.020000457763672,300033.0
+2022-07-24,19.040000915527344,19.440000534057617,19.040000915527344,19.399999618530273,499416.0
+2022-07-25,19.399999618530273,19.65999984741211,18.84000015258789,18.860000610351562,560380.0
+2022-07-26,18.959999084472656,19.299999237060547,18.940000534057617,19.0,308604.0
+2022-07-27,19.059999465942383,19.139999389648438,18.899999618530273,18.899999618530273,211921.0
+2022-07-28,19.0,19.219999313354492,18.959999084472656,19.18000030517578,235606.0
+2022-07-31,19.239999771118164,19.5,19.200000762939453,19.420000076293945,301052.0
+2022-08-01,19.479999542236328,20.360000610351562,19.479999542236328,20.139999389648438,691035.0
+2022-08-02,20.299999237060547,21.420000076293945,20.100000381469727,21.299999237060547,1405314.0
+2022-08-03,21.260000228881836,21.260000228881836,20.719999313354492,20.719999313354492,659562.0
+2022-08-04,20.719999313354492,22.299999237060547,20.700000762939453,22.0,1456882.0
+2022-08-07,22.0,22.479999542236328,21.639999389648438,21.700000762939453,829854.0
+2022-08-08,21.739999771118164,22.18000030517578,21.6200008392334,21.760000228881836,428085.0
+2022-08-09,21.739999771118164,22.100000381469727,21.68000030517578,21.780000686645508,426474.0
+2022-08-10,21.739999771118164,22.219999313354492,21.739999771118164,22.0,688569.0
+2022-08-11,22.139999389648438,22.799999237060547,22.079999923706055,22.239999771118164,1073469.0
+2022-08-14,22.040000915527344,22.479999542236328,22.040000915527344,22.100000381469727,639848.0
+2022-08-15,22.15999984741211,22.31999969482422,21.959999084472656,22.0,315599.0
+2022-08-16,22.100000381469727,22.219999313354492,21.84000015258789,22.040000915527344,442754.0
+2022-08-17,22.040000915527344,23.399999618530273,22.020000457763672,22.5,2034680.0
+2022-08-18,22.81999969482422,22.899999618530273,22.059999465942383,22.100000381469727,638837.0
+2022-08-21,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
+2022-08-22,22.0,22.079999923706055,21.799999237060547,21.799999237060547,316887.0
+2022-08-23,21.799999237060547,21.84000015258789,20.719999313354492,20.719999313354492,263888.0
+2022-08-24,20.760000228881836,21.0,20.0,20.18000030517578,308034.0
+2022-08-25,19.940000534057617,20.479999542236328,19.920000076293945,20.360000610351562,319553.0
+2022-08-28,20.34000015258789,20.799999237060547,20.100000381469727,20.579999923706055,364837.0
+2022-08-29,20.700000762939453,20.799999237060547,20.3799991607666,20.399999618530273,321857.0
+2022-08-30,20.440000534057617,20.719999313354492,20.420000076293945,20.420000076293945,244290.0
+2022-08-31,20.399999618530273,20.399999618530273,19.8799991607666,19.8799991607666,234433.0
+2022-09-01,20.15999984741211,20.15999984741211,19.81999969482422,19.959999084472656,216090.0
+2022-09-04,19.959999084472656,20.520000457763672,19.799999237060547,20.200000762939453,354008.0
+2022-09-05,20.5,20.5,20.0,20.0,229437.0
+2022-09-06,20.059999465942383,20.100000381469727,19.280000686645508,19.34000015258789,290718.0
+2022-09-07,19.200000762939453,19.5,18.920000076293945,19.139999389648438,241099.0
+2022-09-08,19.34000015258789,19.34000015258789,19.0,19.139999389648438,214827.0
+2022-09-11,19.420000076293945,19.760000228881836,19.299999237060547,19.579999923706055,182711.0
+2022-09-12,19.6200008392334,19.860000610351562,19.5,19.600000381469727,245643.0
+2022-09-13,19.739999771118164,19.760000228881836,19.479999542236328,19.559999465942383,196081.0
+2022-09-14,19.139999389648438,19.360000610351562,19.1200008392334,19.200000762939453,234282.0
+2022-09-15,19.299999237060547,19.31999969482422,19.0,19.100000381469727,129293.0
+2022-09-18,18.8799991607666,18.8799991607666,17.979999542236328,18.100000381469727,425438.0
+2022-09-19,18.020000457763672,18.200000762939453,17.780000686645508,17.860000610351562,206861.0
+2022-09-20,18.100000381469727,18.1200008392334,17.860000610351562,18.059999465942383,158145.0
+2022-09-21,18.100000381469727,18.100000381469727,17.600000381469727,17.799999237060547,180450.0
+2022-09-25,17.440000534057617,17.440000534057617,16.520000457763672,16.700000762939453,332012.0
+2022-09-26,16.579999923706055,17.0,16.5,16.520000457763672,538447.0
+2022-09-27,16.700000762939453,17.139999389648438,16.68000030517578,17.100000381469727,706655.0
+2022-09-28,17.200000762939453,17.799999237060547,17.15999984741211,17.299999237060547,625124.0
+2022-09-29,17.479999542236328,17.479999542236328,17.18000030517578,17.18000030517578,348450.0
+2022-10-02,17.15999984741211,17.520000457763672,17.1200008392334,17.399999618530273,239623.0
+2022-10-03,17.5,18.139999389648438,17.5,18.020000457763672,620937.0
+2022-10-04,18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0.0
+2022-10-05,18.1200008392334,18.239999771118164,17.860000610351562,18.020000457763672,330055.0
+2022-10-06,17.940000534057617,18.219999313354492,17.940000534057617,18.059999465942383,169709.0
+2022-10-09,18.0,18.0,17.299999237060547,17.360000610351562,265102.0
+2022-10-10,17.479999542236328,17.479999542236328,17.059999465942383,17.34000015258789,141436.0
+2022-10-11,17.299999237060547,17.68000030517578,17.299999237060547,17.65999984741211,204867.0
+2022-10-12,17.899999618530273,18.059999465942383,17.5,17.5,242421.0
+2022-10-13,17.600000381469727,17.600000381469727,17.15999984741211,17.15999984741211,135641.0
+2022-10-16,17.200000762939453,17.399999618530273,17.18000030517578,17.299999237060547,106460.0
+2022-10-17,17.299999237060547,17.440000534057617,17.200000762939453,17.239999771118164,199105.0
+2022-10-18,17.299999237060547,17.639999389648438,17.299999237060547,17.559999465942383,299698.0
+2022-10-19,17.6200008392334,18.200000762939453,17.459999084472656,17.459999084472656,1681076.0
+2022-10-20,17.520000457763672,17.520000457763672,17.3799991607666,17.440000534057617,232223.0
+2022-10-23,17.5,17.760000228881836,17.5,17.520000457763672,249464.0
+2022-10-24,17.459999084472656,17.65999984741211,17.459999084472656,17.479999542236328,138569.0
+2022-10-25,17.31999969482422,17.600000381469727,17.15999984741211,17.18000030517578,218795.0
+2022-10-26,17.18000030517578,17.399999618530273,17.079999923706055,17.079999923706055,199471.0
+2022-10-27,17.200000762939453,17.200000762939453,16.700000762939453,16.700000762939453,258715.0
+2022-10-30,16.799999237060547,17.0,16.700000762939453,16.700000762939453,142150.0
+2022-10-31,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2022-11-01,19.34000015258789,20.18000030517578,18.739999771118164,20.18000030517578,2242812.0
+2022-11-02,20.940000534057617,21.5,18.68000030517578,18.84000015258789,4133625.0
+2022-11-03,18.84000015258789,19.280000686645508,18.65999984741211,18.700000762939453,962035.0
+2022-11-06,18.81999969482422,19.200000762939453,18.65999984741211,19.040000915527344,750912.0
+2022-11-07,19.1200008392334,19.780000686645508,18.719999313354492,18.719999313354492,1206795.0
+2022-11-08,18.899999618530273,18.899999618530273,18.0,18.299999237060547,678232.0
+2022-11-09,18.979999542236328,19.899999618530273,18.440000534057617,18.579999923706055,2391754.0
+2022-11-10,18.239999771118164,18.440000534057617,17.6200008392334,17.639999389648438,550668.0
+2022-11-13,18.0,18.3799991607666,17.8799991607666,17.899999618530273,674365.0
+2022-11-14,17.760000228881836,18.18000030517578,17.68000030517578,17.81999969482422,524631.0
+2022-11-15,17.81999969482422,18.059999465942383,17.700000762939453,17.81999969482422,399659.0
+2022-11-16,17.799999237060547,17.959999084472656,17.399999618530273,17.65999984741211,347890.0
+2022-11-17,17.65999984741211,17.8799991607666,17.540000915527344,17.579999923706055,263336.0
+2022-11-20,17.760000228881836,17.799999237060547,17.200000762939453,17.200000762939453,308746.0
+2022-11-21,17.260000228881836,17.479999542236328,16.799999237060547,16.959999084472656,329784.0
+2022-11-22,16.860000610351562,17.139999389648438,16.860000610351562,17.079999923706055,230158.0
+2022-11-24,17.100000381469727,17.100000381469727,16.280000686645508,16.299999237060547,239461.0
+2022-11-27,16.399999618530273,16.399999618530273,15.5,15.539999961853027,175828.0
+2022-11-28,15.520000457763672,16.139999389648438,15.399999618530273,16.059999465942383,315703.0
+2022-11-29,16.299999237060547,16.600000381469727,15.899999618530273,15.960000038146973,618407.0
+2022-11-30,15.979999542236328,16.18000030517578,15.779999732971191,16.18000030517578,211158.0
+2022-12-01,16.15999984741211,16.360000610351562,15.699999809265137,16.100000381469727,221928.0
+2022-12-04,16.0,16.020000457763672,15.600000381469727,15.65999984741211,225732.0
+2022-12-05,15.920000076293945,15.920000076293945,15.399999618530273,15.479999542236328,206726.0
+2022-12-06,15.420000076293945,15.600000381469727,15.300000190734863,15.460000038146973,199527.0
+2022-12-07,15.520000457763672,15.760000228881836,15.300000190734863,15.34000015258789,265910.0
+2022-12-08,15.380000114440918,15.399999618530273,15.0,15.239999771118164,151050.0
+2022-12-11,15.199999809265137,15.34000015258789,14.0,14.0,322186.0
+2022-12-12,13.579999923706055,13.84000015258789,13.199999809265137,13.739999771118164,502935.0
+2022-12-13,13.859999656677246,14.199999809265137,13.859999656677246,14.199999809265137,279146.0
+2022-12-14,14.4399995803833,14.65999984741211,14.300000190734863,14.420000076293945,297706.0
+2022-12-15,14.420000076293945,14.619999885559082,14.399999618530273,14.600000381469727,195914.0
+2022-12-18,14.5,14.739999771118164,14.5,14.680000305175781,201258.0
+2022-12-19,14.739999771118164,14.739999771118164,14.180000305175781,14.180000305175781,165988.0
+2022-12-20,14.199999809265137,14.300000190734863,14.0,14.220000267028809,203755.0
+2022-12-21,14.399999618530273,15.020000457763672,14.399999618530273,14.520000457763672,528251.0
+2022-12-22,14.600000381469727,14.880000114440918,14.539999961853027,14.579999923706055,290064.0
+2022-12-25,15.100000381469727,15.319999694824219,14.800000190734863,14.800000190734863,381480.0
+2022-12-26,14.720000267028809,14.880000114440918,14.520000457763672,14.739999771118164,261845.0
+2022-12-27,14.579999923706055,15.100000381469727,14.520000457763672,15.100000381469727,333408.0
+2022-12-28,15.100000381469727,15.199999809265137,14.960000038146973,15.15999984741211,175315.0
+2022-12-29,15.300000190734863,15.359999656677246,15.039999961853027,15.199999809265137,142118.0
+2023-01-01,15.220000267028809,15.779999732971191,15.180000305175781,15.720000267028809,347192.0
+2023-01-02,15.800000190734863,16.079999923706055,15.699999809265137,15.800000190734863,486022.0
+2023-01-03,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-01-04,15.819999694824219,16.0,15.539999961853027,15.65999984741211,381856.0
+2023-01-05,15.520000457763672,15.779999732971191,15.399999618530273,15.699999809265137,195222.0
+2023-01-08,15.720000267028809,16.239999771118164,15.720000267028809,16.059999465942383,496779.0
+2023-01-09,15.920000076293945,16.399999618530273,15.899999618530273,16.360000610351562,547393.0
+2023-01-10,16.440000534057617,17.040000915527344,16.31999969482422,16.760000228881836,1084521.0
+2023-01-11,16.799999237060547,16.940000534057617,16.459999084472656,16.600000381469727,492227.0
+2023-01-12,16.5,16.81999969482422,16.5,16.799999237060547,490267.0
+2023-01-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2023-01-16,16.579999923706055,16.799999237060547,16.5,16.639999389648438,130807.0
+2023-01-17,16.799999237060547,16.860000610351562,16.540000915527344,16.600000381469727,273915.0
+2023-01-18,16.799999237060547,16.860000610351562,16.540000915527344,16.600000381469727,273915.0
+2023-01-19,16.600000381469727,17.219999313354492,16.600000381469727,17.0,817192.0
+2023-01-22,17.0,17.0,17.0,17.0,0.0
+2023-01-23,17.100000381469727,17.100000381469727,16.780000686645508,16.780000686645508,258786.0
+2023-01-24,16.780000686645508,17.059999465942383,16.780000686645508,16.899999618530273,322823.0
+2023-01-25,16.920000076293945,17.040000915527344,16.84000015258789,16.940000534057617,243966.0
+2023-01-26,16.799999237060547,16.8799991607666,16.760000228881836,16.799999237060547,195257.0
+2023-01-29,16.8799991607666,17.15999984741211,16.700000762939453,17.0,463072.0
+2023-01-30,17.020000457763672,17.100000381469727,16.799999237060547,16.920000076293945,223453.0
+2023-01-31,16.959999084472656,17.299999237060547,16.959999084472656,17.0,734134.0
+2023-02-01,17.020000457763672,17.020000457763672,16.81999969482422,16.84000015258789,211307.0
+2023-02-02,16.8799991607666,17.200000762939453,16.81999969482422,16.959999084472656,287603.0
+2023-02-05,16.959999084472656,17.100000381469727,16.360000610351562,16.920000076293945,443632.0
+2023-02-06,16.899999618530273,17.079999923706055,16.700000762939453,16.979999542236328,261149.0
+2023-02-07,16.860000610351562,17.479999542236328,16.860000610351562,17.479999542236328,1164564.0
+2023-02-08,17.600000381469727,17.940000534057617,17.15999984741211,17.15999984741211,1303365.0
+2023-02-09,17.18000030517578,17.399999618530273,17.18000030517578,17.239999771118164,296449.0
+2023-02-12,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2023-02-13,18.040000915527344,18.15999984741211,17.639999389648438,17.8799991607666,919805.0
+2023-02-14,17.979999542236328,18.040000915527344,17.520000457763672,17.579999923706055,656939.0
+2023-02-15,17.559999465942383,17.799999237060547,17.399999618530273,17.6200008392334,384509.0
+2023-02-16,17.639999389648438,17.799999237060547,17.34000015258789,17.3799991607666,267550.0
+2023-02-19,17.399999618530273,17.479999542236328,17.040000915527344,17.040000915527344,269747.0
+2023-02-20,17.059999465942383,17.1200008392334,16.639999389648438,16.65999984741211,215460.0
+2023-02-21,16.700000762939453,16.940000534057617,16.559999465942383,16.780000686645508,158088.0
+2023-02-23,16.5,17.100000381469727,16.5,17.059999465942383,170487.0
+2023-02-26,17.139999389648438,17.139999389648438,16.5,16.600000381469727,142746.0
+2023-02-27,16.540000915527344,17.100000381469727,16.540000915527344,16.700000762939453,286375.0
+2023-02-28,16.760000228881836,16.979999542236328,16.719999313354492,16.719999313354492,193507.0
+2023-03-01,16.81999969482422,17.15999984741211,16.81999969482422,16.899999618530273,1843.0
+2023-03-02,17.020000457763672,17.18000030517578,16.920000076293945,16.940000534057617,1111.0
+2023-03-05,17.100000381469727,17.639999389648438,17.020000457763672,17.420000076293945,1209.0
+2023-03-06,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2023-03-07,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2023-03-08,16.940000534057617,17.299999237060547,16.940000534057617,17.040000915527344,1000.0
+2023-03-09,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2023-03-12,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2023-03-13,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2023-03-14,16.81999969482422,17.059999465942383,16.81999969482422,16.81999969482422,1000.0
+2023-03-15,17.200000762939453,17.399999618530273,16.719999313354492,16.739999771118164,1000.0
+2023-03-16,16.399999618530273,16.700000762939453,16.399999618530273,16.540000915527344,1238.0
+2023-03-19,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0
+2023-03-20,16.440000534057617,16.5,16.299999237060547,16.5,951.0
+2023-03-21,16.579999923706055,16.8799991607666,16.479999542236328,16.799999237060547,1000.0
+2023-03-22,16.799999237060547,17.059999465942383,16.540000915527344,16.540000915527344,2210.0
+2023-03-23,16.65999984741211,16.700000762939453,16.479999542236328,16.6200008392334,2000.0
+2023-03-26,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-27,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-28,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-29,17.399999618530273,17.979999542236328,17.34000015258789,17.65999984741211,2209.0
+2023-03-30,17.700000762939453,17.979999542236328,17.5,17.739999771118164,1000.0
+2023-04-02,17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0.0
+2023-04-03,17.559999465942383,17.799999237060547,17.420000076293945,17.639999389648438,1670.0
+2023-04-04,17.68000030517578,18.520000457763672,17.579999923706055,18.420000076293945,873.0
+2023-04-05,19.0,19.600000381469727,18.139999389648438,18.139999389648438,1000.0
+2023-04-06,18.239999771118164,18.5,17.959999084472656,17.959999084472656,1738.0
+2023-04-09,18.18000030517578,18.479999542236328,18.020000457763672,18.31999969482422,1800.0
+2023-04-10,18.760000228881836,19.200000762939453,18.420000076293945,18.639999389648438,1300.0
+2023-04-11,18.860000610351562,18.860000610351562,18.299999237060547,18.299999237060547,1420.0
+2023-04-12,18.5,18.559999465942383,18.31999969482422,18.5,835.0
+2023-04-13,18.5,18.780000686645508,18.399999618530273,18.399999618530273,995.0
+2023-04-16,18.360000610351562,18.479999542236328,18.239999771118164,18.31999969482422,984.0
+2023-04-17,18.3799991607666,18.5,18.260000228881836,18.280000686645508,1653.0
+2023-04-25,18.299999237060547,18.479999542236328,18.299999237060547,18.420000076293945,1053.0
+2023-04-26,18.459999084472656,18.8799991607666,18.399999618530273,18.8799991607666,937.0
+2023-04-27,18.899999618530273,19.200000762939453,18.799999237060547,19.020000457763672,5000.0
+2023-04-30,19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0.0
+2023-05-01,19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0.0
+2023-05-02,19.639999389648438,19.920000076293945,19.559999465942383,19.68000030517578,1000.0
+2023-05-03,19.6200008392334,19.639999389648438,19.360000610351562,19.399999618530273,1000.0
+2023-05-04,19.299999237060547,19.8799991607666,19.280000686645508,19.84000015258789,5821.0
+2023-05-07,20.0,20.559999465942383,19.959999084472656,19.979999542236328,5000.0
+2023-05-08,19.959999084472656,20.15999984741211,19.700000762939453,19.700000762939453,1000.0
+2023-05-09,19.6200008392334,19.920000076293945,19.299999237060547,19.299999237060547,1000.0
+2023-05-10,19.219999313354492,19.219999313354492,18.579999923706055,18.760000228881836,1000.0
+2023-05-11,18.700000762939453,19.139999389648438,18.700000762939453,19.0,2741.0
+2023-05-14,19.0,19.100000381469727,18.84000015258789,18.8799991607666,2000.0
+2023-05-15,18.8799991607666,19.100000381469727,18.81999969482422,18.84000015258789,1000.0
+2023-05-16,18.899999618530273,19.18000030517578,18.799999237060547,18.81999969482422,2000.0
+2023-05-17,18.81999969482422,18.899999618530273,18.760000228881836,18.799999237060547,1006.0
+2023-05-18,19.0,19.079999923706055,18.799999237060547,19.020000457763672,1946.0
+2023-05-21,18.979999542236328,19.399999618530273,18.799999237060547,19.299999237060547,3000.0
+2023-05-22,19.31999969482422,19.3799991607666,19.0,19.15999984741211,1734.0
+2023-05-23,19.200000762939453,19.579999923706055,19.15999984741211,19.239999771118164,1800.0
+2023-05-24,19.0,19.0,18.5,18.540000915527344,1643.0
+2023-05-25,18.520000457763672,18.600000381469727,18.399999618530273,18.420000076293945,1762.0
+2023-05-28,18.579999923706055,18.84000015258789,18.479999542236328,18.6200008392334,975.0
+2023-05-29,18.639999389648438,18.700000762939453,18.520000457763672,18.520000457763672,1682.0
+2023-05-30,18.600000381469727,18.700000762939453,18.520000457763672,18.6200008392334,1072.0
+2023-05-31,18.540000915527344,19.0,18.31999969482422,18.739999771118164,1100.0
+2023-06-01,18.8799991607666,19.020000457763672,18.579999923706055,19.020000457763672,1150.0
+2023-06-04,19.059999465942383,19.5,19.0,19.200000762939453,1000.0
+2023-06-05,19.299999237060547,19.34000015258789,19.100000381469727,19.200000762939453,2000.0
+2023-06-06,19.1200008392334,19.239999771118164,19.020000457763672,19.139999389648438,1098.0
+2023-06-07,19.139999389648438,19.360000610351562,19.100000381469727,19.200000762939453,825.0
+2023-06-08,18.8799991607666,19.020000457763672,18.579999923706055,19.020000457763672,1055.0
+2023-06-11,19.100000381469727,19.399999618530273,19.100000381469727,19.219999313354492,1000.0
+2023-06-12,19.280000686645508,19.459999084472656,19.280000686645508,19.34000015258789,1363.0
+2023-06-13,19.360000610351562,19.360000610351562,19.1200008392334,19.1200008392334,1751.0
+2023-06-14,19.059999465942383,19.18000030517578,19.059999465942383,19.18000030517578,1009.0
+2023-06-15,19.15999984741211,19.280000686645508,19.0,19.079999923706055,891.0
+2023-06-18,19.059999465942383,19.139999389648438,18.959999084472656,18.959999084472656,1500.0
+2023-06-19,18.899999618530273,18.899999618530273,18.399999618530273,18.399999618530273,337464.0
+2023-06-20,18.399999618530273,18.5,18.079999923706055,18.18000030517578,362754.0
+2023-06-21,18.139999389648438,18.3799991607666,18.139999389648438,18.299999237060547,213491.0
+2023-06-22,18.239999771118164,18.639999389648438,18.239999771118164,18.5,347631.0
+2023-07-02,18.559999465942383,18.739999771118164,18.420000076293945,18.579999923706055,148376.0
+2023-07-03,18.579999923706055,19.0,18.579999923706055,18.799999237060547,288915.0
+2023-07-04,18.799999237060547,19.299999237060547,18.639999389648438,19.219999313354492,748699.0
+2023-07-05,19.299999237060547,19.600000381469727,19.100000381469727,19.15999984741211,695786.0
+2023-07-06,19.239999771118164,19.420000076293945,19.1200008392334,19.31999969482422,438669.0
+2023-07-09,19.360000610351562,19.899999618530273,19.360000610351562,19.899999618530273,1028879.0
+2023-07-10,20.200000762939453,20.34000015258789,19.719999313354492,19.739999771118164,1139405.0
+2023-07-11,20.15999984741211,20.15999984741211,19.700000762939453,19.760000228881836,581853.0
+2023-07-12,19.780000686645508,19.799999237060547,19.440000534057617,19.719999313354492,304607.0
+2023-07-13,19.600000381469727,19.979999542236328,19.5,19.899999618530273,341704.0
+2023-07-16,19.940000534057617,20.260000228881836,19.81999969482422,19.899999618530273,640628.0
+2023-07-17,19.899999618530273,19.959999084472656,19.6200008392334,19.81999969482422,279399.0
+2023-07-18,19.81999969482422,19.8799991607666,19.31999969482422,19.479999542236328,336003.0
+2023-07-19,19.479999542236328,19.719999313354492,19.399999618530273,19.6200008392334,175124.0
+2023-07-20,19.6200008392334,19.6200008392334,19.399999618530273,19.420000076293945,206020.0
+2023-07-23,19.34000015258789,19.520000457763672,18.899999618530273,19.0,320741.0
+2023-07-24,18.81999969482422,19.18000030517578,18.799999237060547,18.979999542236328,192708.0
+2023-07-25,18.799999237060547,19.0,18.739999771118164,18.739999771118164,217250.0
+2023-07-26,18.719999313354492,19.020000457763672,18.700000762939453,18.780000686645508,129648.0
+2023-07-27,18.719999313354492,18.920000076293945,18.479999542236328,18.5,187642.0
+2023-07-30,18.420000076293945,18.639999389648438,18.399999618530273,18.399999618530273,135728.0
+2023-07-31,18.399999618530273,18.399999618530273,18.15999984741211,18.200000762939453,201146.0
+2023-08-01,18.18000030517578,18.459999084472656,18.15999984741211,18.200000762939453,147098.0
+2023-08-02,18.200000762939453,18.260000228881836,18.020000457763672,18.059999465942383,116065.0
+2023-08-03,18.0,18.139999389648438,17.979999542236328,18.020000457763672,88672.0
+2023-08-06,18.0,18.0,17.459999084472656,17.559999465942383,109727.0
+2023-08-07,17.559999465942383,17.600000381469727,16.719999313354492,16.979999542236328,269317.0
+2023-08-08,16.979999542236328,17.15999984741211,16.559999465942383,16.860000610351562,144953.0
+2023-08-09,17.139999389648438,17.139999389648438,16.799999237060547,17.079999923706055,183730.0
+2023-08-10,17.18000030517578,17.260000228881836,17.0,17.040000915527344,141139.0
+2023-08-13,17.100000381469727,17.360000610351562,17.100000381469727,17.18000030517578,137286.0
+2023-08-14,17.15999984741211,17.399999618530273,17.020000457763672,17.040000915527344,152439.0
+2023-08-15,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2023-08-16,17.0,17.020000457763672,16.299999237060547,16.3799991607666,610249.0
+2023-08-17,16.3799991607666,16.459999084472656,15.859999656677246,15.899999618530273,464345.0
+2023-08-20,15.960000038146973,16.139999389648438,15.880000114440918,15.960000038146973,149671.0
+2023-08-21,15.960000038146973,16.079999923706055,15.819999694824219,15.920000076293945,151158.0
+2023-08-22,15.899999618530273,16.100000381469727,15.859999656677246,16.079999923706055,114422.0
+2023-08-23,16.100000381469727,16.299999237060547,15.899999618530273,15.979999542236328,343025.0
+2023-08-24,15.979999542236328,16.139999389648438,15.880000114440918,15.979999542236328,95676.0
+2023-08-27,16.0,16.139999389648438,15.979999542236328,16.059999465942383,78880.0
+2023-08-28,16.020000457763672,16.1200008392334,15.899999618530273,15.960000038146973,98327.0
+2023-08-29,15.960000038146973,16.040000915527344,15.640000343322754,15.640000343322754,88046.0
+2023-08-30,15.640000343322754,15.84000015258789,15.640000343322754,15.680000305175781,130680.0
+2023-08-31,15.84000015258789,15.960000038146973,15.680000305175781,15.800000190734863,146589.0
+2023-09-03,15.800000190734863,17.299999237060547,15.699999809265137,17.200000762939453,1141562.0
+2023-09-04,17.020000457763672,17.579999923706055,16.579999923706055,16.65999984741211,791558.0
+2023-09-05,16.65999984741211,16.780000686645508,16.34000015258789,16.399999618530273,393452.0
+2023-09-06,16.31999969482422,16.600000381469727,15.819999694824219,16.079999923706055,353259.0
+2023-09-07,16.059999465942383,17.059999465942383,16.0,16.559999465942383,818986.0
+2023-09-10,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2023-09-11,16.959999084472656,17.440000534057617,16.860000610351562,17.040000915527344,555192.0
+2023-09-12,17.600000381469727,18.040000915527344,17.299999237060547,17.600000381469727,1098391.0
+2023-09-13,17.600000381469727,18.100000381469727,17.3799991607666,17.479999542236328,517532.0
+2023-09-14,17.5,17.700000762939453,16.81999969482422,16.860000610351562,449233.0
+2023-09-17,17.18000030517578,17.34000015258789,16.799999237060547,16.8799991607666,215881.0
+2023-09-18,16.799999237060547,17.020000457763672,16.600000381469727,16.639999389648438,167403.0
+2023-09-19,16.639999389648438,16.780000686645508,16.540000915527344,16.780000686645508,135581.0
+2023-09-20,16.700000762939453,17.18000030517578,16.700000762939453,17.059999465942383,385378.0
+2023-09-21,17.020000457763672,17.5,17.020000457763672,17.079999923706055,436007.0
+2023-09-25,17.079999923706055,17.100000381469727,16.780000686645508,16.799999237060547,148506.0
+2023-09-26,16.799999237060547,16.899999618530273,16.639999389648438,16.799999237060547,137602.0
+2023-09-27,16.799999237060547,17.15999984741211,16.799999237060547,17.040000915527344,150580.0
+2023-09-28,17.059999465942383,17.360000610351562,16.8799991607666,16.8799991607666,201142.0
+2023-10-01,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0
+2023-10-02,16.8799991607666,16.899999618530273,16.559999465942383,16.559999465942383,109500.0
+2023-10-03,16.600000381469727,16.860000610351562,16.31999969482422,16.31999969482422,194783.0
+2023-10-04,16.600000381469727,16.899999618530273,16.299999237060547,16.299999237060547,295888.0
+2023-10-05,16.459999084472656,16.579999923706055,16.100000381469727,16.18000030517578,112388.0
+2023-10-08,16.200000762939453,16.219999313354492,15.720000267028809,15.720000267028809,156355.0
+2023-10-09,15.9399995803833,16.15999984741211,15.760000228881836,15.880000114440918,105129.0
+2023-10-10,15.960000038146973,16.100000381469727,15.640000343322754,15.640000343322754,135524.0
+2023-10-11,15.640000343322754,15.819999694824219,15.020000457763672,15.119999885559082,145690.0
+2023-10-12,15.0,15.65999984741211,15.0,15.65999984741211,141200.0
+2023-10-15,15.4399995803833,15.899999618530273,15.260000228881836,15.300000190734863,114513.0
+2023-10-16,15.300000190734863,15.65999984741211,15.199999809265137,15.4399995803833,105293.0
+2023-10-17,15.5,15.84000015258789,15.420000076293945,15.600000381469727,119390.0
+2023-10-18,15.600000381469727,15.720000267028809,15.220000267028809,15.220000267028809,90040.0
+2023-10-19,15.220000267028809,15.65999984741211,15.15999984741211,15.260000228881836,182731.0
+2023-10-22,15.479999542236328,15.479999542236328,14.880000114440918,14.960000038146973,311172.0
+2023-10-23,14.899999618530273,15.020000457763672,14.079999923706055,14.239999771118164,259069.0
+2023-10-24,14.020000457763672,14.260000228881836,13.579999923706055,13.84000015258789,498822.0
+2023-10-25,13.899999618530273,14.460000038146973,13.760000228881836,14.039999961853027,721943.0
+2023-10-26,14.100000381469727,14.100000381469727,13.800000190734863,13.899999618530273,197039.0
+2023-10-29,13.960000038146973,14.100000381469727,13.84000015258789,13.859999656677246,181865.0
+2023-10-30,13.899999618530273,14.020000457763672,13.819999694824219,13.859999656677246,280716.0
+2023-10-31,13.899999618530273,14.0,13.819999694824219,13.859999656677246,258036.0
+2023-11-01,13.880000114440918,14.199999809265137,13.800000190734863,14.15999984741211,202200.0
+2023-11-02,14.279999732971191,14.300000190734863,13.899999618530273,13.899999618530273,193713.0
+2023-11-05,14.0,14.119999885559082,13.920000076293945,14.039999961853027,158899.0
+2023-11-06,14.039999961853027,14.220000267028809,14.020000457763672,14.140000343322754,246593.0
+2023-11-07,14.039999961853027,14.15999984741211,13.979999542236328,14.0600004196167,218100.0
+2023-11-08,13.979999542236328,14.34000015258789,13.960000038146973,14.34000015258789,283446.0
+2023-11-09,15.0,15.5600004196167,14.819999694824219,15.300000190734863,1029989.0
+2023-11-12,15.300000190734863,15.880000114440918,15.180000305175781,15.880000114440918,567961.0
+2023-11-13,16.0,16.059999465942383,15.720000267028809,15.800000190734863,525169.0
+2023-11-14,15.859999656677246,15.859999656677246,15.399999618530273,15.539999961853027,236223.0
+2023-11-15,15.539999961853027,15.760000228881836,15.479999542236328,15.699999809265137,341134.0
+2023-11-16,15.979999542236328,16.200000762939453,15.800000190734863,15.84000015258789,673573.0
+2023-11-19,16.0,16.079999923706055,15.779999732971191,15.9399995803833,349320.0
+2023-11-20,16.0,16.18000030517578,15.880000114440918,15.920000076293945,595745.0
+2023-11-21,16.0,16.020000457763672,15.5600004196167,15.640000343322754,295327.0
+2023-11-22,15.720000267028809,15.739999771118164,15.399999618530273,15.420000076293945,146376.0
+2023-11-23,15.720000267028809,15.739999771118164,15.399999618530273,15.420000076293945,146376.0
+2023-11-26,15.619999885559082,15.84000015258789,15.399999618530273,15.800000190734863,301748.0
+2023-11-27,15.819999694824219,17.260000228881836,15.819999694824219,16.959999084472656,1845012.0
+2023-11-28,17.079999923706055,17.780000686645508,16.639999389648438,16.799999237060547,1774248.0
+2023-11-29,17.0,17.0,16.639999389648438,16.68000030517578,449648.0
+2023-11-30,16.719999313354492,16.84000015258789,16.5,16.600000381469727,284792.0
+2023-12-03,16.520000457763672,16.81999969482422,16.520000457763672,16.700000762939453,232503.0
+2023-12-04,16.81999969482422,17.100000381469727,16.600000381469727,16.68000030517578,404461.0
+2023-12-05,16.65999984741211,16.799999237060547,16.440000534057617,16.6200008392334,357415.0
+2023-12-06,16.65999984741211,17.700000762939453,16.6200008392334,17.299999237060547,1717519.0
+2023-12-07,17.399999618530273,17.5,16.979999542236328,17.020000457763672,588476.0
+2023-12-10,17.100000381469727,17.280000686645508,16.81999969482422,16.84000015258789,500641.0
+2023-12-11,17.0,17.260000228881836,16.81999969482422,16.860000610351562,423883.0
+2023-12-12,16.8799991607666,17.520000457763672,16.799999237060547,17.1200008392334,988972.0
+2023-12-13,17.200000762939453,17.280000686645508,16.8799991607666,16.920000076293945,359377.0
+2023-12-14,16.959999084472656,17.200000762939453,16.81999969482422,16.81999969482422,338933.0
+2023-12-17,16.860000610351562,17.059999465942383,16.860000610351562,17.020000457763672,231660.0
+2023-12-18,17.079999923706055,17.18000030517578,16.959999084472656,16.959999084472656,317180.0
+2023-12-19,17.0,17.200000762939453,16.899999618530273,17.059999465942383,241967.0
+2023-12-20,17.31999969482422,17.8799991607666,17.219999313354492,17.219999313354492,1393451.0
+2023-12-21,17.219999313354492,17.219999313354492,17.0,17.020000457763672,191100.0
+2023-12-24,17.040000915527344,17.18000030517578,17.040000915527344,17.079999923706055,170947.0
+2023-12-25,17.040000915527344,17.200000762939453,17.020000457763672,17.040000915527344,232921.0
+2023-12-26,17.040000915527344,17.219999313354492,17.040000915527344,17.100000381469727,260763.0
+2023-12-27,17.200000762939453,17.3799991607666,17.100000381469727,17.100000381469727,433317.0
+2023-12-28,17.139999389648438,17.200000762939453,17.020000457763672,17.100000381469727,310247.0
+2023-12-31,17.139999389648438,17.31999969482422,17.1200008392334,17.260000228881836,383354.0
+2024-01-01,17.219999313354492,17.600000381469727,17.100000381469727,17.360000610351562,1070545.0
+2024-01-02,17.420000076293945,17.81999969482422,17.299999237060547,17.68000030517578,1007122.0
+2024-01-03,17.799999237060547,17.979999542236328,17.31999969482422,17.31999969482422,992188.0
+2024-01-04,17.219999313354492,17.639999389648438,17.139999389648438,17.5,434802.0
+2024-01-07,17.5,17.68000030517578,17.440000534057617,17.559999465942383,313890.0
+2024-01-08,17.579999923706055,17.65999984741211,17.299999237060547,17.399999618530273,352939.0
+2024-01-09,17.399999618530273,17.5,17.200000762939453,17.299999237060547,302848.0
+2024-01-10,17.34000015258789,17.579999923706055,17.31999969482422,17.479999542236328,298639.0
+2024-01-11,17.479999542236328,17.520000457763672,17.260000228881836,17.299999237060547,211529.0
+2024-01-14,17.280000686645508,17.280000686645508,17.079999923706055,17.079999923706055,416184.0
+2024-01-15,17.100000381469727,17.239999771118164,17.059999465942383,17.18000030517578,276641.0
+2024-01-16,17.18000030517578,17.479999542236328,17.079999923706055,17.15999984741211,441019.0
+2024-01-17,17.1200008392334,17.31999969482422,17.0,17.059999465942383,643316.0
+2024-01-18,17.020000457763672,17.100000381469727,16.68000030517578,17.020000457763672,380170.0
+2024-01-21,17.1200008392334,17.34000015258789,17.0,17.040000915527344,916847.0
+2024-01-22,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2024-01-23,17.219999313354492,17.239999771118164,17.0,17.059999465942383,352263.0
+2024-01-24,17.100000381469727,17.280000686645508,17.0,17.219999313354492,506060.0
+2024-01-25,17.239999771118164,17.280000686645508,17.040000915527344,17.079999923706055,218120.0
+2024-01-28,17.040000915527344,17.200000762939453,17.040000915527344,17.079999923706055,234510.0
+2024-01-29,17.100000381469727,17.200000762939453,16.940000534057617,16.979999542236328,495420.0
+2024-01-30,16.940000534057617,17.0,16.440000534057617,16.459999084472656,559787.0
+2024-01-31,16.440000534057617,16.68000030517578,16.299999237060547,16.459999084472656,259348.0
+2024-02-01,16.360000610351562,16.5,16.239999771118164,16.459999084472656,164244.0
+2024-02-04,16.459999084472656,16.799999237060547,16.34000015258789,16.65999984741211,258875.0
+2024-02-05,16.780000686645508,17.239999771118164,16.600000381469727,17.020000457763672,1242859.0
+2024-02-06,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,354638.0
+2024-02-07,17.1200008392334,17.299999237060547,16.799999237060547,16.959999084472656,998365.0
+2024-02-08,17.1200008392334,17.299999237060547,16.799999237060547,16.959999084472656,998365.0
+2024-02-11,17.139999389648438,17.139999389648438,16.8799991607666,17.079999923706055,375380.0
+2024-02-12,16.920000076293945,17.399999618530273,16.899999618530273,17.260000228881836,1098358.0
+2024-02-13,17.299999237060547,17.920000076293945,17.100000381469727,17.65999984741211,1621220.0
+2024-02-14,17.6200008392334,18.079999923706055,17.479999542236328,17.739999771118164,1523579.0
+2024-02-15,17.700000762939453,18.979999542236328,17.700000762939453,18.399999618530273,2198977.0
+2024-02-18,18.600000381469727,19.31999969482422,18.600000381469727,18.979999542236328,1419497.0
+2024-02-19,19.0,19.200000762939453,18.899999618530273,18.940000534057617,722510.0
+2024-02-20,18.920000076293945,19.260000228881836,18.65999984741211,19.0,1026314.0
+2024-02-21,19.020000457763672,19.1200008392334,18.68000030517578,18.700000762939453,462953.0
+2024-02-25,18.979999542236328,19.34000015258789,18.760000228881836,19.200000762939453,559595.0
+2024-02-26,19.0,19.280000686645508,18.719999313354492,18.719999313354492,385352.0
+2024-02-27,18.719999313354492,19.15999984741211,18.540000915527344,19.100000381469727,300862.0
+2024-02-28,19.0,19.639999389648438,19.0,19.420000076293945,695290.0
+2024-02-29,19.540000915527344,19.780000686645508,19.34000015258789,19.399999618530273,924751.0
+2024-03-03,19.399999618530273,19.579999923706055,19.079999923706055,19.139999389648438,539664.0
+2024-03-04,19.18000030517578,19.18000030517578,18.280000686645508,18.440000534057617,593440.0
+2024-03-05,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0.0
+2024-03-06,18.959999084472656,19.420000076293945,18.899999618530273,19.299999237060547,486129.0
+2024-03-07,19.399999618530273,19.399999618530273,19.079999923706055,19.31999969482422,309054.0
+2024-03-10,19.280000686645508,19.639999389648438,19.280000686645508,19.559999465942383,666474.0
+2024-03-11,19.559999465942383,19.559999465942383,19.15999984741211,19.34000015258789,231548.0
+2024-03-12,19.299999237060547,19.860000610351562,19.299999237060547,19.68000030517578,536012.0
+2024-03-13,19.600000381469727,20.040000915527344,19.579999923706055,19.600000381469727,1326029.0
+2024-03-14,19.639999389648438,19.979999542236328,19.520000457763672,19.899999618530273,783595.0
+2024-03-17,20.0,20.760000228881836,20.0,20.239999771118164,1358204.0
+2024-03-18,20.399999618530273,21.100000381469727,20.239999771118164,20.600000381469727,1270265.0
+2024-03-19,20.700000762939453,21.479999542236328,20.65999984741211,21.0,1332437.0
+2024-03-20,21.0,21.139999389648438,20.420000076293945,20.65999984741211,572812.0
+2024-03-21,20.84000015258789,20.84000015258789,19.780000686645508,20.420000076293945,677468.0
+2024-03-24,20.459999084472656,20.68000030517578,20.18000030517578,20.600000381469727,345846.0
+2024-03-25,20.65999984741211,20.700000762939453,19.84000015258789,20.399999618530273,347638.0
+2024-03-26,20.399999618530273,20.520000457763672,19.31999969482422,19.5,500846.0
+2024-03-27,19.420000076293945,19.899999618530273,19.360000610351562,19.899999618530273,228871.0
+2024-03-28,19.760000228881836,19.860000610351562,18.8799991607666,19.1200008392334,332691.0
+2024-03-31,19.0,19.0,17.979999542236328,18.479999542236328,425570.0
+2024-04-01,18.479999542236328,18.780000686645508,18.260000228881836,18.399999618530273,176525.0
+2024-04-02,18.420000076293945,18.5,17.799999237060547,18.139999389648438,294039.0
+2024-04-03,18.139999389648438,18.68000030517578,18.100000381469727,18.68000030517578,210864.0
+2024-04-04,19.299999237060547,19.459999084472656,18.700000762939453,18.979999542236328,488245.0
+2024-04-14,,,,,
+2024-04-15,19.299999237060547,19.760000228881836,19.299999237060547,19.440000534057617,278747.0
+2024-04-16,19.440000534057617,19.559999465942383,18.799999237060547,19.0,485903.0
+2024-04-17,19.0,19.459999084472656,18.65999984741211,19.399999618530273,803633.0
+2024-04-18,19.5,20.719999313354492,19.5,20.239999771118164,1940453.0
+2024-04-21,20.420000076293945,20.799999237060547,20.360000610351562,20.420000076293945,740932.0
+2024-04-22,20.559999465942383,20.579999923706055,19.739999771118164,20.0,566437.0
+2024-04-23,20.0,20.239999771118164,19.739999771118164,19.860000610351562,457977.0
+2024-04-24,19.760000228881836,19.979999542236328,19.0,19.360000610351562,458938.0
+2024-04-25,19.31999969482422,19.5,19.139999389648438,19.260000228881836,144844.0
+2024-04-28,19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0.0
+2024-04-29,18.5,18.860000610351562,18.200000762939453,18.559999465942383,305720.0
+2024-04-30,18.559999465942383,19.280000686645508,18.520000457763672,19.200000762939453,270315.0
+2024-05-01,19.280000686645508,19.299999237060547,19.0,19.020000457763672,134834.0
+2024-05-02,19.020000457763672,19.280000686645508,19.020000457763672,19.139999389648438,233504.0
+2024-05-05,19.239999771118164,19.239999771118164,18.739999771118164,18.739999771118164,174751.0
+2024-05-06,18.84000015258789,19.700000762939453,18.739999771118164,19.700000762939453,344630.0
+2024-05-07,19.700000762939453,19.799999237060547,19.280000686645508,19.299999237060547,287120.0
+2024-05-08,19.299999237060547,19.479999542236328,19.260000228881836,19.420000076293945,165381.0
+2024-05-09,19.299999237060547,19.5,18.8799991607666,18.959999084472656,217219.0
+2024-05-12,19.15999984741211,19.760000228881836,19.0,19.200000762939453,476535.0
+2024-05-13,19.280000686645508,19.280000686645508,18.700000762939453,18.81999969482422,238452.0
+2024-05-14,18.799999237060547,18.799999237060547,18.139999389648438,18.219999313354492,298765.0
+2024-05-15,18.219999313354492,18.719999313354492,18.219999313354492,18.299999237060547,232951.0
+2024-05-16,18.559999465942383,18.559999465942383,18.100000381469727,18.239999771118164,169026.0
+2024-05-19,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0
+2024-05-20,17.540000915527344,17.860000610351562,17.520000457763672,17.700000762939453,98488.0
+2024-05-21,17.84000015258789,17.84000015258789,17.639999389648438,17.84000015258789,269794.0
+2024-05-22,17.860000610351562,18.399999618530273,17.65999984741211,17.739999771118164,178929.0
+2024-05-23,17.780000686645508,18.0,17.700000762939453,17.700000762939453,70416.0
+2024-05-26,17.700000762939453,17.700000762939453,17.299999237060547,17.299999237060547,355360.0
+2024-05-27,17.31999969482422,17.600000381469727,17.299999237060547,17.540000915527344,69702.0
+2024-05-28,17.65999984741211,17.65999984741211,16.979999542236328,17.15999984741211,74532.0
+2024-05-29,17.299999237060547,17.360000610351562,17.020000457763672,17.299999237060547,67375.0
+2024-05-30,17.299999237060547,17.299999237060547,16.860000610351562,17.100000381469727,109628.0
+2024-06-02,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2024-06-03,17.0,17.399999618530273,17.0,17.18000030517578,195649.0
+2024-06-04,17.15999984741211,17.31999969482422,16.8799991607666,16.899999618530273,189284.0
+2024-06-05,17.0,17.079999923706055,16.6200008392334,16.81999969482422,144246.0
+2024-06-06,16.81999969482422,17.18000030517578,16.600000381469727,17.139999389648438,222470.0
+2024-06-09,17.139999389648438,17.260000228881836,16.899999618530273,17.139999389648438,88268.0
+2024-06-10,17.1200008392334,17.360000610351562,17.100000381469727,17.219999313354492,127124.0
+2024-06-11,17.1200008392334,17.5,17.100000381469727,17.31999969482422,322043.0
+2024-06-12,17.31999969482422,17.34000015258789,16.799999237060547,16.920000076293945,137392.0
+2024-06-13,16.920000076293945,16.979999542236328,16.600000381469727,16.940000534057617,136687.0
+2024-06-23,17.020000457763672,17.1200008392334,16.5,16.5,145456.0
+2024-06-24,16.5,16.8799991607666,16.5,16.739999771118164,44673.0
+2024-06-25,16.739999771118164,17.040000915527344,16.739999771118164,16.899999618530273,131080.0
+2024-06-26,17.0,17.059999465942383,16.700000762939453,16.899999618530273,124099.0
+2024-06-27,16.940000534057617,17.0,16.639999389648438,16.899999618530273,50062.0
+2024-06-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2024-07-01,17.1200008392334,17.1200008392334,16.84000015258789,16.860000610351562,152628.0
+2024-07-02,16.940000534057617,17.15999984741211,16.739999771118164,16.739999771118164,226529.0
+2024-07-03,16.81999969482422,16.860000610351562,16.520000457763672,16.600000381469727,156340.0
+2024-07-04,16.6200008392334,17.040000915527344,16.5,17.040000915527344,238397.0
+2024-07-07,17.100000381469727,17.899999618530273,17.100000381469727,17.600000381469727,520986.0
+2024-07-08,18.700000762939453,18.700000762939453,17.959999084472656,18.100000381469727,861091.0
+2024-07-09,18.219999313354492,18.299999237060547,17.799999237060547,17.920000076293945,180306.0
+2024-07-10,18.299999237060547,18.299999237060547,17.920000076293945,18.100000381469727,134065.0
+2024-07-11,18.239999771118164,18.239999771118164,17.899999618530273,18.100000381469727,211963.0
+2024-07-14,18.200000762939453,18.200000762939453,17.920000076293945,18.0,131367.0
+2024-07-15,18.100000381469727,18.100000381469727,17.780000686645508,17.940000534057617,166017.0
+2024-07-16,18.0,18.0,17.799999237060547,17.81999969482422,103231.0
+2024-07-17,17.899999618530273,18.139999389648438,17.799999237060547,18.139999389648438,177166.0
+2024-07-18,18.18000030517578,18.440000534057617,18.1200008392334,18.15999984741211,343760.0
+2024-07-21,18.18000030517578,18.239999771118164,17.860000610351562,17.920000076293945,231189.0
+2024-07-22,17.920000076293945,17.979999542236328,17.81999969482422,17.959999084472656,101096.0
+2024-07-23,17.81999969482422,17.959999084472656,17.780000686645508,17.799999237060547,90447.0
+2024-07-24,17.700000762939453,17.780000686645508,17.6200008392334,17.780000686645508,74000.0
+2024-07-25,17.719999313354492,18.0,17.600000381469727,17.81999969482422,191971.0
+2024-07-28,17.81999969482422,17.940000534057617,17.760000228881836,17.899999618530273,115148.0
+2024-07-29,17.899999618530273,18.079999923706055,17.799999237060547,17.959999084472656,172871.0
+2024-07-30,17.959999084472656,18.079999923706055,17.81999969482422,18.0,132158.0
+2024-07-31,18.079999923706055,18.079999923706055,17.739999771118164,17.799999237060547,80094.0
+2024-08-01,17.780000686645508,17.8799991607666,17.739999771118164,17.739999771118164,50506.0
+2024-08-04,17.059999465942383,17.65999984741211,16.979999542236328,17.299999237060547,167935.0
+2024-08-05,17.200000762939453,17.200000762939453,16.079999923706055,16.360000610351562,229409.0
+2024-08-06,16.360000610351562,17.15999984741211,16.360000610351562,17.020000457763672,225202.0
+2024-08-07,17.020000457763672,17.34000015258789,17.020000457763672,17.059999465942383,125348.0
+2024-08-08,16.899999618530273,16.940000534057617,16.15999984741211,16.420000076293945,278905.0
+2024-08-11,16.420000076293945,16.899999618530273,16.420000076293945,16.700000762939453,93457.0
+2024-08-12,16.600000381469727,16.600000381469727,16.200000762939453,16.219999313354492,158911.0
+2024-08-13,16.420000076293945,16.420000076293945,16.1200008392334,16.31999969482422,108451.0
+2024-08-14,16.34000015258789,16.739999771118164,16.34000015258789,16.700000762939453,111287.0
+2024-08-15,16.700000762939453,17.020000457763672,16.700000762939453,16.979999542236328,152860.0
+2024-08-18,17.0,17.280000686645508,17.0,17.219999313354492,128621.0
+2024-08-19,17.200000762939453,17.559999465942383,17.100000381469727,17.479999542236328,360586.0
+2024-08-20,17.520000457763672,17.899999618530273,17.399999618530273,17.780000686645508,411673.0
+2024-08-21,17.899999618530273,17.920000076293945,17.559999465942383,17.799999237060547,191577.0
+2024-08-22,17.799999237060547,17.84000015258789,17.68000030517578,17.719999313354492,179585.0
+2024-08-25,17.899999618530273,17.899999618530273,17.700000762939453,17.719999313354492,165551.0
+2024-08-26,17.719999313354492,17.84000015258789,17.540000915527344,17.84000015258789,203360.0
+2024-08-27,17.84000015258789,17.940000534057617,17.600000381469727,17.600000381469727,285226.0
+2024-08-28,17.6200008392334,17.700000762939453,17.459999084472656,17.520000457763672,159125.0
+2024-08-29,17.520000457763672,17.579999923706055,17.280000686645508,17.420000076293945,134376.0
+2024-09-01,17.420000076293945,17.739999771118164,17.420000076293945,17.639999389648438,128541.0
+2024-09-02,17.639999389648438,17.799999237060547,17.5,17.579999923706055,80408.0
+2024-09-03,17.579999923706055,18.100000381469727,17.559999465942383,18.040000915527344,539855.0
+2024-09-04,18.020000457763672,18.059999465942383,17.579999923706055,17.799999237060547,251664.0
+2024-09-05,17.84000015258789,18.079999923706055,17.399999618530273,17.5,352612.0
+2024-09-08,17.239999771118164,18.139999389648438,17.18000030517578,17.719999313354492,567578.0
+2024-09-09,17.65999984741211,17.920000076293945,17.520000457763672,17.84000015258789,354980.0
+2024-09-10,17.84000015258789,18.299999237060547,17.739999771118164,18.040000915527344,730557.0
+2024-09-11,17.940000534057617,18.0,17.700000762939453,17.719999313354492,291334.0
+2024-09-12,17.6200008392334,17.8799991607666,17.6200008392334,17.639999389648438,124946.0
+2024-09-15,17.639999389648438,18.200000762939453,17.639999389648438,18.18000030517578,284909.0
+2024-09-16,18.18000030517578,18.200000762939453,17.700000762939453,17.700000762939453,249507.0
+2024-09-17,17.719999313354492,17.860000610351562,17.600000381469727,17.6200008392334,153721.0
+2024-09-18,17.579999923706055,18.040000915527344,17.520000457763672,17.799999237060547,501932.0
+2024-09-19,17.899999618530273,18.0,17.700000762939453,17.700000762939453,174907.0
+2024-09-22,17.799999237060547,17.979999542236328,17.799999237060547,17.899999618530273,85656.0
+2024-09-24,17.719999313354492,17.940000534057617,17.68000030517578,17.899999618530273,176992.0
+2024-09-25,17.760000228881836,18.18000030517578,17.760000228881836,18.020000457763672,474355.0
+2024-09-26,18.18000030517578,18.479999542236328,18.079999923706055,18.100000381469727,826864.0
+2024-09-29,18.280000686645508,18.5,18.100000381469727,18.18000030517578,635184.0
+2024-09-30,18.299999237060547,18.3799991607666,18.0,18.200000762939453,264192.0
+2024-10-01,18.280000686645508,18.440000534057617,18.15999984741211,18.200000762939453,528257.0
+2024-10-02,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2024-10-03,17.739999771118164,17.760000228881836,17.1200008392334,17.200000762939453,195708.0
+2024-10-06,17.440000534057617,17.5,16.68000030517578,16.81999969482422,299365.0
+2024-10-07,16.68000030517578,17.219999313354492,16.639999389648438,17.040000915527344,208607.0
+2024-10-08,17.200000762939453,17.200000762939453,16.739999771118164,16.920000076293945,268869.0
+2024-10-09,16.860000610351562,16.920000076293945,16.639999389648438,16.65999984741211,97633.0
+2024-10-10,16.65999984741211,16.940000534057617,16.65999984741211,16.799999237060547,97539.0
+2024-10-13,17.0,17.1200008392334,16.920000076293945,17.059999465942383,85042.0
+2024-10-14,17.059999465942383,17.18000030517578,16.84000015258789,16.899999618530273,148570.0
+2024-10-15,16.899999618530273,17.1200008392334,16.84000015258789,16.979999542236328,151218.0
+2024-10-16,16.920000076293945,17.020000457763672,16.84000015258789,16.940000534057617,101255.0
+2024-10-17,16.979999542236328,16.979999542236328,16.65999984741211,16.780000686645508,137164.0
+2024-10-20,16.780000686645508,16.899999618530273,16.440000534057617,16.719999313354492,92731.0
+2024-10-21,16.700000762939453,16.739999771118164,16.520000457763672,16.540000915527344,274382.0
+2024-10-22,16.780000686645508,17.299999237060547,16.479999542236328,16.799999237060547,768174.0
+2024-10-23,17.079999923706055,17.299999237060547,16.799999237060547,17.139999389648438,587964.0
+2024-10-24,17.15999984741211,17.15999984741211,16.700000762939453,16.760000228881836,254446.0
+2024-10-27,16.760000228881836,16.979999542236328,16.760000228881836,16.860000610351562,245841.0
+2024-10-28,16.860000610351562,16.959999084472656,16.81999969482422,16.81999969482422,184342.0
+2024-10-29,16.899999618530273,16.899999618530273,16.459999084472656,16.479999542236328,237751.0
+2024-10-30,16.479999542236328,16.639999389648438,16.399999618530273,16.600000381469727,92479.0
+2024-10-31,16.639999389648438,16.639999389648438,16.459999084472656,16.459999084472656,96003.0
+2024-11-03,16.459999084472656,16.700000762939453,16.459999084472656,16.520000457763672,113155.0
+2024-11-04,16.68000030517578,16.68000030517578,16.200000762939453,16.34000015258789,223732.0
+2024-11-05,16.3799991607666,16.420000076293945,16.219999313354492,16.239999771118164,117088.0
+2024-11-06,16.31999969482422,16.440000534057617,16.280000686645508,16.299999237060547,142465.0
+2024-11-07,16.31999969482422,16.440000534057617,16.18000030517578,16.280000686645508,115512.0
+2024-11-10,16.0,16.1200008392334,15.619999885559082,15.699999809265137,299198.0
+2024-11-11,15.699999809265137,15.760000228881836,15.539999961853027,15.680000305175781,163187.0
+2024-11-12,15.680000305175781,15.720000267028809,15.399999618530273,15.399999618530273,108302.0
+2024-11-13,15.579999923706055,15.579999923706055,15.239999771118164,15.479999542236328,105108.0
+2024-11-14,15.539999961853027,15.539999961853027,15.260000228881836,15.520000457763672,113708.0
+2024-11-17,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0.0
+2024-11-18,15.399999618530273,15.4399995803833,15.279999732971191,15.4399995803833,85865.0
+2024-11-19,15.399999618530273,15.520000457763672,15.359999656677246,15.359999656677246,105155.0
+2024-11-20,15.479999542236328,15.5600004196167,15.15999984741211,15.260000228881836,160278.0
+2024-11-21,15.15999984741211,15.5,15.15999984741211,15.279999732971191,149380.0
+2024-11-24,15.279999732971191,15.399999618530273,15.220000267028809,15.279999732971191,70715.0
+2024-11-25,15.300000190734863,15.34000015258789,15.020000457763672,15.119999885559082,115440.0
+2024-11-26,15.100000381469727,15.199999809265137,14.819999694824219,14.84000015258789,131162.0
+2024-11-27,15.0,15.100000381469727,14.84000015258789,14.920000076293945,80882.0
+2024-11-28,14.920000076293945,15.020000457763672,14.699999809265137,14.800000190734863,60798.0
+2024-12-01,14.920000076293945,15.020000457763672,14.699999809265137,14.800000190734863,60798.0
+2024-12-02,15.0,15.079999923706055,14.699999809265137,14.920000076293945,51211.0
+2024-12-03,14.899999618530273,15.380000114440918,14.800000190734863,15.300000190734863,247028.0
+2024-12-04,15.34000015258789,15.359999656677246,15.15999984741211,15.239999771118164,144682.0
+2024-12-05,15.319999694824219,15.520000457763672,15.180000305175781,15.319999694824219,293820.0
+2024-12-08,15.34000015258789,15.460000038146973,15.279999732971191,15.319999694824219,84158.0
+2024-12-09,15.399999618530273,15.420000076293945,15.260000228881836,15.300000190734863,57670.0
+2024-12-10,15.359999656677246,15.359999656677246,15.239999771118164,15.300000190734863,51585.0
+2024-12-11,15.300000190734863,15.4399995803833,15.220000267028809,15.319999694824219,111299.0
+2024-12-12,15.319999694824219,15.380000114440918,15.199999809265137,15.279999732971191,49278.0
+2024-12-15,15.279999732971191,15.359999656677246,15.079999923706055,15.140000343322754,68007.0
+2024-12-16,15.039999961853027,15.199999809265137,15.039999961853027,15.079999923706055,65217.0
+2024-12-17,15.100000381469727,15.300000190734863,15.039999961853027,15.239999771118164,175911.0
+2024-12-18,15.100000381469727,15.520000457763672,15.100000381469727,15.260000228881836,120934.0
+2024-12-19,15.279999732971191,15.300000190734863,15.020000457763672,15.140000343322754,112754.0
+2024-12-22,15.260000228881836,15.300000190734863,14.880000114440918,14.880000114440918,122534.0
+2024-12-23,14.800000190734863,15.0,14.65999984741211,14.819999694824219,108681.0
+2024-12-24,14.819999694824219,14.819999694824219,14.640000343322754,14.760000228881836,61059.0
+2024-12-25,14.699999809265137,14.880000114440918,14.699999809265137,14.739999771118164,47233.0
+2024-12-26,14.739999771118164,14.880000114440918,14.65999984741211,14.779999732971191,68748.0
+2024-12-29,14.699999809265137,14.819999694824219,14.699999809265137,14.800000190734863,103498.0
+2024-12-30,14.779999732971191,15.260000228881836,14.720000267028809,15.260000228881836,146147.0
+2024-12-31,15.260000228881836,15.380000114440918,15.079999923706055,15.100000381469727,190342.0
+2025-01-01,15.020000457763672,15.300000190734863,15.020000457763672,15.220000267028809,111409.0
+2025-01-02,15.260000228881836,15.5,15.100000381469727,15.300000190734863,224295.0
+2025-01-05,15.34000015258789,15.619999885559082,15.239999771118164,15.600000381469727,148360.0
+2025-01-06,15.680000305175781,15.960000038146973,15.680000305175781,15.859999656677246,283094.0
+2025-01-07,15.199999809265137,15.920000076293945,15.199999809265137,15.880000114440918,141814.0
+2025-01-08,15.899999618530273,16.100000381469727,15.800000190734863,16.059999465942383,155121.0
+2025-01-09,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0
+2025-01-12,16.15999984741211,16.18000030517578,15.819999694824219,15.819999694824219,240551.0
+2025-01-13,15.800000190734863,16.0,15.65999984741211,15.739999771118164,76739.0
+2025-01-14,15.859999656677246,15.960000038146973,15.699999809265137,15.800000190734863,48650.0
+2025-01-15,15.800000190734863,15.920000076293945,15.539999961853027,15.600000381469727,160598.0
+2025-01-16,15.600000381469727,15.800000190734863,15.600000381469727,15.65999984741211,50209.0
+2025-01-19,15.65999984741211,15.84000015258789,15.65999984741211,15.779999732971191,42077.0
+2025-01-20,15.779999732971191,15.859999656677246,15.720000267028809,15.779999732971191,71814.0
+2025-01-21,15.720000267028809,15.84000015258789,15.699999809265137,15.779999732971191,76008.0
+2025-01-22,15.699999809265137,15.819999694824219,15.65999984741211,15.699999809265137,67727.0
+2025-01-23,15.680000305175781,15.699999809265137,15.5,15.600000381469727,89496.0
+2025-01-26,15.600000381469727,15.899999618530273,15.579999923706055,15.880000114440918,164270.0
+2025-01-27,15.899999618530273,15.920000076293945,15.760000228881836,15.779999732971191,132461.0
+2025-01-28,15.779999732971191,16.360000610351562,15.779999732971191,16.360000610351562,359448.0
+2025-01-29,16.3799991607666,16.3799991607666,15.859999656677246,15.899999618530273,325265.0
+2025-01-30,15.899999618530273,15.9399995803833,15.720000267028809,15.720000267028809,133693.0
+2025-02-02,15.699999809265137,15.819999694824219,15.640000343322754,15.65999984741211,107999.0
+2025-02-03,15.779999732971191,15.779999732971191,15.520000457763672,15.520000457763672,56698.0
+2025-02-04,15.699999809265137,15.819999694824219,15.5,15.5600004196167,176557.0
+2025-02-05,15.600000381469727,15.960000038146973,15.600000381469727,15.899999618530273,397778.0
+2025-02-06,15.960000038146973,15.979999542236328,15.819999694824219,15.84000015258789,167288.0
+2025-02-09,15.979999542236328,16.0,15.800000190734863,15.800000190734863,105682.0
+2025-02-10,15.800000190734863,15.859999656677246,15.600000381469727,15.720000267028809,77510.0
+2025-02-11,15.699999809265137,15.760000228881836,15.619999885559082,15.619999885559082,72537.0
+2025-02-12,15.600000381469727,15.699999809265137,15.319999694824219,15.380000114440918,132406.0
+2025-02-13,15.300000190734863,15.479999542236328,15.279999732971191,15.319999694824219,100032.0
+2025-02-16,15.279999732971191,15.979999542236328,15.279999732971191,15.520000457763672,423672.0
+2025-02-17,15.520000457763672,15.579999923706055,15.279999732971191,15.34000015258789,110010.0
+2025-02-18,15.300000190734863,15.640000343322754,15.300000190734863,15.34000015258789,153669.0
+2025-02-19,15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0.0
+2025-02-20,15.0,15.079999923706055,14.84000015258789,14.899999618530273,139565.0
+2025-02-24,14.899999618530273,14.9399995803833,14.600000381469727,14.680000305175781,96010.0
+2025-02-25,14.600000381469727,14.640000343322754,14.380000114440918,14.640000343322754,60680.0
+2025-02-26,14.579999923706055,14.640000343322754,14.399999618530273,14.460000038146973,94056.0
+2025-02-27,14.399999618530273,14.5600004196167,14.300000190734863,14.300000190734863,91891.0
+2025-03-02,14.300000190734863,14.579999923706055,14.140000343322754,14.15999984741211,61977.0
+2025-03-03,14.15999984741211,14.279999732971191,14.100000381469727,14.220000267028809,58380.0
+2025-03-04,14.0600004196167,14.180000305175781,13.979999542236328,14.0,71829.0
+2025-03-05,13.960000038146973,14.020000457763672,13.65999984741211,13.680000305175781,70530.0
+2025-03-06,13.800000190734863,13.800000190734863,13.399999618530273,13.520000457763672,132335.0
+2025-03-09,13.4399995803833,13.699999809265137,13.4399995803833,13.5,81676.0
+2025-03-10,13.5,13.720000267028809,13.260000228881836,13.260000228881836,348792.0
+2025-03-11,13.260000228881836,13.5,12.9399995803833,13.199999809265137,163169.0
+2025-03-12,13.300000190734863,13.399999618530273,13.239999771118164,13.380000114440918,43259.0
+2025-03-13,13.359999656677246,13.460000038146973,13.319999694824219,13.420000076293945,33644.0
+2025-03-16,13.4399995803833,13.4399995803833,13.34000015258789,13.380000114440918,325374.0
+2025-03-17,13.399999618530273,13.5,13.140000343322754,13.319999694824219,116109.0
+2025-03-18,13.319999694824219,13.319999694824219,12.880000114440918,12.9399995803833,143684.0
+2025-03-19,12.9399995803833,13.020000457763672,12.800000190734863,13.0,80754.0
+2025-03-20,13.0,13.0,13.0,13.0,0.0
+2025-03-23,13.15999984741211,13.180000305175781,12.899999618530273,12.960000038146973,79602.0
+2025-03-24,12.979999542236328,13.119999885559082,12.899999618530273,13.079999923706055,69023.0
+2025-03-25,13.079999923706055,13.140000343322754,12.9399995803833,12.979999542236328,33829.0
+2025-03-26,13.0600004196167,13.420000076293945,13.0600004196167,13.399999618530273,78935.0
+2025-03-27,13.460000038146973,13.520000457763672,13.319999694824219,13.520000457763672,44489.0
+2025-04-03,12.699999809265137,13.0600004196167,12.359999656677246,12.359999656677246,387698.0
+2025-04-06,11.800000190734863,11.800000190734863,11.140000343322754,11.140000343322754,228760.0
+2025-04-07,10.899999618530273,11.140000343322754,10.399999618530273,10.899999618530273,475303.0
+2025-04-08,10.899999618530273,11.4399995803833,10.899999618530273,11.260000228881836,200998.0
+2025-04-09,11.279999732971191,11.399999618530273,10.880000114440918,10.899999618530273,88262.0
+2025-04-10,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2025-04-13,11.4399995803833,11.65999984741211,11.300000190734863,11.319999694824219,172317.0
+2025-04-14,11.420000076293945,11.699999809265137,11.300000190734863,11.680000305175781,135698.0
+2025-04-15,11.739999771118164,12.399999618530273,11.739999771118164,11.979999542236328,271115.0
+2025-04-16,11.84000015258789,12.15999984741211,11.84000015258789,12.020000457763672,121023.0
+2025-04-17,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
+2025-04-20,12.020000457763672,12.279999732971191,11.880000114440918,12.020000457763672,131247.0
+2025-04-21,12.039999961853027,12.119999885559082,11.960000038146973,11.960000038146973,91606.0
+2025-04-22,11.9399995803833,12.239999771118164,11.899999618530273,12.239999771118164,268806.0
+2025-04-23,12.300000190734863,12.420000076293945,12.15999984741211,12.15999984741211,131972.0
+2025-04-24,12.399999618530273,12.399999618530273,11.979999542236328,12.100000381469727,210691.0
+2025-04-27,12.100000381469727,12.979999542236328,12.039999961853027,12.699999809265137,675279.0
+2025-04-28,12.979999542236328,12.979999542236328,12.34000015258789,12.399999618530273,242460.0
+2025-04-29,12.300000190734863,12.359999656677246,12.239999771118164,12.319999694824219,164161.0
+2025-04-30,12.279999732971191,12.319999694824219,12.0,12.100000381469727,106027.0
+2025-05-01,12.180000305175781,12.300000190734863,12.020000457763672,12.260000228881836,144462.0
+2025-05-04,12.279999732971191,12.279999732971191,12.039999961853027,12.0600004196167,48978.0
+2025-05-05,12.119999885559082,12.15999984741211,12.020000457763672,12.100000381469727,35949.0
+2025-05-06,12.100000381469727,12.220000267028809,11.979999542236328,11.979999542236328,96102.0
+2025-05-07,11.979999542236328,12.039999961853027,11.619999885559082,11.640000343322754,81204.0
+2025-05-08,11.800000190734863,11.800000190734863,11.460000038146973,11.5,70165.0
+2025-05-11,11.539999961853027,11.699999809265137,11.5,11.5600004196167,51827.0
+2025-05-12,11.600000381469727,12.0600004196167,11.600000381469727,11.920000076293945,104247.0
+2025-05-13,11.920000076293945,12.100000381469727,11.920000076293945,12.020000457763672,59947.0
+2025-05-14,12.0600004196167,12.140000343322754,11.859999656677246,12.0,89231.0
+2025-05-15,12.0,12.0,11.779999732971191,11.800000190734863,80373.0
+2025-05-18,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2025-05-19,11.819999694824219,11.819999694824219,11.0,11.399999618530273,54260.0
+2025-05-20,11.479999542236328,11.479999542236328,11.239999771118164,11.279999732971191,84184.0
+2025-05-21,11.300000190734863,11.34000015258789,11.039999961853027,11.100000381469727,60490.0
+2025-05-22,11.199999809265137,11.220000267028809,10.819999694824219,10.899999618530273,137835.0
+2025-05-25,10.899999618530273,11.0,10.720000267028809,10.720000267028809,48061.0
+2025-05-26,10.739999771118164,10.819999694824219,10.399999618530273,10.539999961853027,110629.0
+2025-05-27,10.739999771118164,10.739999771118164,10.300000190734863,10.319999694824219,60270.0
+2025-05-28,10.34000015258789,10.520000457763672,10.34000015258789,10.399999618530273,35955.0
+2025-05-29,10.520000457763672,10.880000114440918,10.399999618530273,10.520000457763672,190165.0
+2025-06-01,10.399999618530273,10.479999542236328,10.140000343322754,10.140000343322754,72977.0
+2025-06-02,10.140000343322754,10.399999618530273,10.140000343322754,10.180000305175781,54909.0
+2025-06-03,10.180000305175781,10.359999656677246,10.15999984741211,10.279999732971191,33855.0
+2025-06-04,10.300000190734863,10.4399995803833,10.260000228881836,10.319999694824219,35235.0
+2025-06-11,10.260000228881836,10.579999923706055,10.239999771118164,10.579999923706055,78856.0
+2025-06-12,10.579999923706055,10.579999923706055,10.0,10.079999923706055,148013.0
+2025-06-15,9.449999809265137,10.0,9.399999618530273,9.989999771118164,131690.0
+2025-06-16,10.0600004196167,10.380000114440918,10.0600004196167,10.180000305175781,163665.0
+2025-06-17,10.180000305175781,10.300000190734863,9.960000038146973,10.039999961853027,101128.0
+2025-06-18,9.819999694824219,9.979999542236328,9.699999809265137,9.829999923706055,92841.0
+2025-06-19,9.930000305175781,10.100000381469727,9.779999732971191,9.800000190734863,48822.0
+2025-06-22,9.720000267028809,10.079999923706055,9.720000267028809,9.989999771118164,61118.0
+2025-06-23,9.920000076293945,10.199999809265137,9.920000076293945,10.199999809265137,48183.0
+2025-06-24,10.399999618530273,10.600000381469727,10.300000190734863,10.520000457763672,142644.0
+2025-06-25,10.539999961853027,10.779999732971191,10.539999961853027,10.65999984741211,132102.0
+2025-06-26,10.680000305175781,10.859999656677246,10.5,10.84000015258789,102469.0
+2025-06-29,10.84000015258789,11.4399995803833,10.579999923706055,11.029999732971191,80379.0
+2025-06-30,11.079999923706055,11.270000457763672,11.0600004196167,11.199999809265137,80228.0
+2025-07-01,11.199999809265137,11.9399995803833,11.199999809265137,11.579999923706055,577596.0
+2025-07-02,11.630000114440918,11.630000114440918,11.430000305175781,11.430000305175781,109146.0
+2025-07-03,11.430000305175781,11.5,11.199999809265137,11.25,111462.0
+2025-07-06,11.239999771118164,11.300000190734863,11.0,11.119999885559082,140318.0
+2025-07-07,11.140000343322754,11.539999961853027,11.140000343322754,11.229999542236328,230253.0
+2025-07-08,11.229999542236328,11.229999542236328,11.050000190734863,11.069999694824219,157675.0
+2025-07-09,11.050000190734863,11.199999809265137,11.050000190734863,11.1899995803833,42860.0
+2025-07-10,11.119999885559082,11.300000190734863,11.100000381469727,11.300000190734863,100224.0
+2025-07-13,11.25,11.3100004196167,11.130000114440918,11.130000114440918,79467.0
+2025-07-14,11.180000305175781,11.180000305175781,11.0,11.050000190734863,43113.0
+2025-07-15,11.069999694824219,11.149999618530273,10.850000381469727,10.920000076293945,40886.0
+2025-07-16,11.0,11.0,10.739999771118164,10.75,88601.0
+2025-07-17,10.75,10.75,10.75,10.75,0.0
+2025-07-20,10.65999984741211,10.819999694824219,10.5,10.619999885559082,121399.0
+2025-07-21,10.59000015258789,11.100000381469727,10.420000076293945,11.029999732971191,172268.0
+2025-07-22,11.050000190734863,11.109999656677246,10.529999732971191,10.550000190734863,210499.0
+2025-07-23,10.550000190734863,10.800000190734863,10.539999961853027,10.550000190734863,90200.0
+2025-07-24,10.5600004196167,10.800000190734863,10.550000190734863,10.710000038146973,103241.0
+2025-07-27,10.710000038146973,10.789999961853027,10.579999923706055,10.65999984741211,44481.0
+2025-07-28,10.619999885559082,10.6899995803833,10.539999961853027,10.539999961853027,66333.0
+2025-07-29,10.520000457763672,10.600000381469727,10.220000267028809,10.279999732971191,98597.0
+2025-07-30,10.279999732971191,10.550000190734863,10.15999984741211,10.40999984741211,65978.0
+2025-07-31,10.390000343322754,10.489999771118164,10.34000015258789,10.430000305175781,74584.0
+2025-08-03,10.34000015258789,10.470000267028809,10.119999885559082,10.170000076293945,78251.0
+2025-08-04,10.220000267028809,10.359999656677246,10.130000114440918,10.229999542236328,67442.0
+2025-08-05,10.210000038146973,10.399999618530273,10.199999809265137,10.380000114440918,72329.0
+2025-08-06,10.380000114440918,10.619999885559082,10.380000114440918,10.520000457763672,98673.0
+2025-08-07,10.529999732971191,10.529999732971191,10.279999732971191,10.34000015258789,64496.0
+2025-08-10,10.319999694824219,10.5,10.180000305175781,10.359999656677246,181177.0
+2025-08-11,10.359999656677246,10.359999656677246,10.069999694824219,10.100000381469727,63630.0
+2025-08-12,10.199999809265137,10.199999809265137,9.9399995803833,9.979999542236328,92684.0
+2025-08-13,10.079999923706055,10.119999885559082,9.84000015258789,9.949999809265137,114024.0
+2025-08-14,9.949999809265137,10.050000190734863,9.90999984741211,10.0,40428.0
+2025-08-17,10.0,10.800000190734863,10.0,10.350000381469727,373319.0
+2025-08-18,10.350000381469727,10.640000343322754,10.199999809265137,10.220000267028809,204031.0
+2025-08-19,10.239999771118164,10.430000305175781,10.149999618530273,10.239999771118164,109938.0
+2025-08-20,10.350000381469727,10.350000381469727,10.239999771118164,10.239999771118164,53170.0
+2025-08-21,10.25,10.279999732971191,10.100000381469727,10.119999885559082,86322.0
+2025-08-24,10.279999732971191,10.4399995803833,10.149999618530273,10.149999618530273,128830.0
+2025-08-25,10.279999732971191,10.279999732971191,10.170000076293945,10.199999809265137,36188.0
+2025-08-26,10.260000228881836,10.260000228881836,10.199999809265137,10.229999542236328,27064.0
+2025-08-27,10.25,10.3100004196167,10.220000267028809,10.25,66548.0
+2025-08-28,10.260000228881836,10.270000457763672,10.0600004196167,10.239999771118164,38987.0
+2025-08-31,10.109999656677246,10.239999771118164,10.0600004196167,10.100000381469727,73206.0
+2025-09-01,10.100000381469727,10.15999984741211,10.029999732971191,10.029999732971191,39902.0
+2025-09-02,10.0600004196167,10.0600004196167,9.859999656677246,9.949999809265137,89380.0
+2025-09-03,9.960000038146973,10.020000457763672,9.949999809265137,9.979999542236328,27491.0
+2025-09-04,9.979999542236328,10.170000076293945,9.979999542236328,10.020000457763672,65877.0
diff --git a/data/6060.csv b/data/6060.csv
new file mode 100644
index 0000000000000000000000000000000000000000..906dc7256ab5ddfe6bcb4e0bab22a3227925fdcf
--- /dev/null
+++ b/data/6060.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,12.859210014343262,12.973684310913086,12.706578254699707,12.744735717773438,643573.0
+2010-03-07,12.744735717773438,12.973684310913086,12.744735717773438,12.782894134521484,833654.0
+2010-03-08,12.782894134521484,13.011841773986816,12.782894134521484,12.897368431091309,782839.0
+2010-03-09,12.935525894165039,13.164472579956055,12.897368431091309,12.973684310913086,900717.0
+2010-03-10,13.011841773986816,13.164472579956055,12.897368431091309,12.973684310913086,613000.0
+2010-03-11,12.935525894165039,13.011841773986816,12.821051597595215,12.897368431091309,536358.0
+2010-03-14,12.897368431091309,12.897368431091309,12.782894134521484,12.821051597595215,484780.0
+2010-03-15,12.821051597595215,12.897368431091309,12.782894134521484,12.897368431091309,530679.0
+2010-03-16,12.935525894165039,13.240789413452148,12.935525894165039,13.088156700134277,1897481.0
+2010-03-17,13.088156700134277,13.088156700134277,13.088156700134277,13.088156700134277,0.0
+2010-03-18,13.049999237060547,13.049999237060547,12.935525894165039,12.935525894165039,562541.0
+2010-03-21,13.011841773986816,13.126315116882324,12.973684310913086,13.011841773986816,558437.0
+2010-03-22,13.049999237060547,13.088156700134277,12.973684310913086,12.973684310913086,334806.0
+2010-03-23,13.011841773986816,13.202630996704102,12.973684310913086,13.088156700134277,968208.0
+2010-03-24,13.164472579956055,13.202630996704102,13.011841773986816,13.164472579956055,799611.0
+2010-03-25,13.202630996704102,13.355262756347656,13.126315116882324,13.202630996704102,1088128.0
+2010-03-28,13.164472579956055,13.240789413452148,13.126315116882324,13.126315116882324,240692.0
+2010-03-29,13.126315116882324,13.126315116882324,13.126315116882324,13.126315116882324,0.0
+2010-03-30,13.126315116882324,13.126315116882324,13.126315116882324,13.126315116882324,0.0
+2010-03-31,13.240789413452148,13.469736099243164,13.202630996704102,13.355262756347656,1182106.0
+2010-04-01,13.355262756347656,13.469736099243164,13.317105293273926,13.469736099243164,697113.0
+2010-04-04,13.469736099243164,13.469736099243164,13.469736099243164,13.469736099243164,0.0
+2010-04-05,13.469736099243164,13.469736099243164,13.469736099243164,13.469736099243164,0.0
+2010-04-06,13.049999237060547,13.393421173095703,13.011841773986816,13.317105293273926,1451791.0
+2010-04-07,13.278946876525879,13.584210395812988,13.278946876525879,13.317105293273926,1875514.0
+2010-04-08,13.431577682495117,13.507893562316895,13.355262756347656,13.431577682495117,618666.0
+2010-04-11,13.431577682495117,13.736842155456543,13.431577682495117,13.698683738708496,388415.0
+2010-04-12,13.698683738708496,13.698683738708496,13.469736099243164,13.507893562316895,317609.0
+2010-04-13,13.584210395812988,14.118420600891113,13.546051979064941,13.774998664855957,1480134.0
+2010-04-14,13.736842155456543,13.736842155456543,13.507893562316895,13.698683738708496,689456.0
+2010-04-15,13.660526275634766,13.698683738708496,13.507893562316895,13.660526275634766,409312.0
+2010-04-18,13.584210395812988,13.813157081604004,13.507893562316895,13.546051979064941,423812.0
+2010-04-19,13.507893562316895,13.622367858886719,13.355262756347656,13.546051979064941,669995.0
+2010-04-20,13.507893562316895,13.507893562316895,13.278946876525879,13.355262756347656,353148.0
+2010-04-21,13.355262756347656,13.355262756347656,13.202630996704102,13.202630996704102,445304.0
+2010-04-22,13.049999237060547,14.118420600891113,12.973684310913086,14.118420600891113,1147765.0
+2010-04-25,14.118420600891113,14.118420600891113,14.118420600891113,14.118420600891113,0.0
+2010-04-26,14.118420600891113,14.118420600891113,14.118420600891113,14.118420600891113,0.0
+2010-04-27,14.156578063964844,14.385525703430176,14.080263137817383,14.385525703430176,2021835.0
+2010-04-28,14.347368240356445,14.499999046325684,14.271052360534668,14.499999046325684,1033251.0
+2010-04-29,14.271052360534668,14.385525703430176,14.156578063964844,14.385525703430176,1292500.0
+2010-05-02,14.385525703430176,14.385525703430176,14.385525703430176,14.385525703430176,0.0
+2010-05-03,14.080263137817383,14.271052360534668,14.042104721069336,14.118420600891113,1545436.0
+2010-05-04,14.080263137817383,14.118420600891113,13.927631378173828,14.042104721069336,445341.0
+2010-05-05,14.003947257995605,14.156578063964844,14.003947257995605,14.080263137817383,488525.0
+2010-05-06,13.965788841247559,14.232893943786621,13.774998664855957,14.194735527038574,894703.0
+2010-05-09,14.194735527038574,14.194735527038574,14.194735527038574,14.194735527038574,0.0
+2010-05-10,13.698683738708496,14.690789222717285,13.698683738708496,14.232893943786621,1844417.0
+2010-05-11,14.309209823608398,14.499999046325684,14.118420600891113,14.194735527038574,1435325.0
+2010-05-12,14.156578063964844,14.194735527038574,13.965788841247559,14.080263137817383,769717.0
+2010-05-13,14.003947257995605,14.194735527038574,13.736842155456543,13.774998664855957,914542.0
+2010-05-16,12.973684310913086,13.507893562316895,12.973684310913086,13.355262756347656,599055.0
+2010-05-17,13.507893562316895,13.546051979064941,12.973684310913086,13.431577682495117,557266.0
+2010-05-18,13.355262756347656,13.431577682495117,13.355262756347656,13.393421173095703,270177.0
+2010-05-19,13.393421173095703,13.736842155456543,13.393421173095703,13.546051979064941,299175.0
+2010-05-20,13.393421173095703,13.393421173095703,13.317105293273926,13.393421173095703,392694.0
+2010-05-23,13.240789413452148,13.507893562316895,13.240789413452148,13.507893562316895,214194.0
+2010-05-24,13.546051979064941,14.042104721069336,13.431577682495117,13.927631378173828,2291143.0
+2010-05-25,13.813157081604004,14.347368240356445,12.553947448730469,13.736842155456543,3850296.0
+2010-05-26,13.736842155456543,13.736842155456543,13.736842155456543,13.736842155456543,0.0
+2010-05-27,12.935525894165039,13.355262756347656,12.782894134521484,12.782894134521484,663985.0
+2010-05-30,12.782894134521484,12.782894134521484,12.782894134521484,12.782894134521484,0.0
+2010-05-31,12.782894134521484,12.782894134521484,12.782894134521484,12.782894134521484,0.0
+2010-06-01,13.088156700134277,13.240789413452148,13.049999237060547,13.088156700134277,589906.0
+2010-06-02,13.126315116882324,13.431577682495117,12.821051597595215,12.973684310913086,1022121.0
+2010-06-03,12.668420791625977,13.049999237060547,12.668420791625977,13.011841773986816,346698.0
+2010-06-06,12.668420791625977,13.164472579956055,12.668420791625977,13.011841773986816,618241.0
+2010-06-07,13.088156700134277,13.164472579956055,13.011841773986816,13.164472579956055,360116.0
+2010-06-08,13.164472579956055,13.393421173095703,13.049999237060547,13.355262756347656,524080.0
+2010-06-09,13.202630996704102,13.546051979064941,13.202630996704102,13.431577682495117,279438.0
+2010-06-10,13.546051979064941,14.309209823608398,13.278946876525879,13.431577682495117,2189169.0
+2010-06-13,13.584210395812988,13.736842155456543,12.973684310913086,13.164472579956055,3350423.0
+2010-06-14,13.202630996704102,13.202630996704102,12.973684310913086,13.011841773986816,637165.0
+2010-06-15,13.049999237060547,13.126315116882324,13.011841773986816,13.049999237060547,475560.0
+2010-06-16,13.049999237060547,13.355262756347656,13.011841773986816,13.202630996704102,1067881.0
+2010-06-17,13.240789413452148,13.507893562316895,13.202630996704102,13.469736099243164,1198596.0
+2010-06-20,13.469736099243164,13.851314544677734,13.355262756347656,13.507893562316895,1247340.0
+2010-06-21,13.546051979064941,13.660526275634766,13.469736099243164,13.507893562316895,366440.0
+2010-06-22,13.507893562316895,13.889472961425781,13.431577682495117,13.546051979064941,2047358.0
+2010-06-23,13.469736099243164,13.546051979064941,13.317105293273926,13.546051979064941,741432.0
+2010-06-24,13.431577682495117,13.469736099243164,13.317105293273926,13.355262756347656,346704.0
+2010-06-27,13.355262756347656,13.355262756347656,13.355262756347656,13.355262756347656,0.0
+2010-06-28,13.355262756347656,13.355262756347656,13.355262756347656,13.355262756347656,0.0
+2010-06-29,13.355262756347656,13.355262756347656,13.355262756347656,13.355262756347656,0.0
+2010-06-30,13.355262756347656,13.431577682495117,13.202630996704102,13.355262756347656,724615.0
+2010-07-01,13.202630996704102,13.355262756347656,13.202630996704102,13.317105293273926,232607.0
+2010-07-04,13.317105293273926,13.355262756347656,12.859210014343262,13.202630996704102,273568.0
+2010-07-05,13.164472579956055,13.202630996704102,12.973684310913086,12.973684310913086,359797.0
+2010-07-06,12.973684310913086,13.088156700134277,12.935525894165039,12.973684310913086,233852.0
+2010-07-07,13.011841773986816,13.049999237060547,12.897368431091309,12.935525894165039,275127.0
+2010-07-08,12.897368431091309,13.049999237060547,12.897368431091309,12.973684310913086,137056.0
+2010-07-11,12.973684310913086,13.126315116882324,12.973684310913086,12.973684310913086,750468.0
+2010-07-12,13.011841773986816,13.126315116882324,12.897368431091309,12.935525894165039,968473.0
+2010-07-13,12.935525894165039,12.935525894165039,12.744735717773438,12.897368431091309,298294.0
+2010-07-14,12.897368431091309,12.897368431091309,12.897368431091309,12.897368431091309,0.0
+2010-07-15,12.973684310913086,12.973684310913086,12.782894134521484,12.782894134521484,232837.0
+2010-07-18,12.744735717773438,12.744735717773438,12.515789031982422,12.5921049118042,173424.0
+2010-07-19,12.5921049118042,12.668420791625977,12.401314735412598,12.5921049118042,265190.0
+2010-07-20,12.515789031982422,12.630263328552246,12.515789031982422,12.5921049118042,137379.0
+2010-07-21,12.5921049118042,12.5921049118042,12.439473152160645,12.5921049118042,234315.0
+2010-07-22,12.5921049118042,12.973684310913086,12.401314735412598,12.515789031982422,230644.0
+2010-07-25,12.5921049118042,13.164472579956055,12.515789031982422,13.164472579956055,462588.0
+2010-07-26,12.935525894165039,13.126315116882324,12.859210014343262,12.973684310913086,318720.0
+2010-07-27,12.859210014343262,12.859210014343262,12.744735717773438,12.782894134521484,295149.0
+2010-07-28,12.706578254699707,12.782894134521484,12.706578254699707,12.782894134521484,157133.0
+2010-07-29,12.744735717773438,12.859210014343262,12.706578254699707,12.744735717773438,146334.0
+2010-08-01,12.744735717773438,12.821051597595215,12.706578254699707,12.782894134521484,172011.0
+2010-08-02,12.782894134521484,12.973684310913086,12.744735717773438,12.744735717773438,503261.0
+2010-08-03,12.821051597595215,12.821051597595215,12.668420791625977,12.782894134521484,294502.0
+2010-08-04,12.821051597595215,13.011841773986816,12.744735717773438,12.744735717773438,511419.0
+2010-08-05,12.782894134521484,12.935525894165039,12.706578254699707,12.706578254699707,216479.0
+2010-08-08,12.744735717773438,12.821051597595215,12.744735717773438,12.782894134521484,115561.0
+2010-08-09,12.782894134521484,12.821051597595215,12.706578254699707,12.744735717773438,126353.0
+2010-08-10,12.706578254699707,12.782894134521484,12.706578254699707,12.744735717773438,151012.0
+2010-08-11,12.706578254699707,12.744735717773438,12.706578254699707,12.744735717773438,188102.0
+2010-08-12,12.706578254699707,12.935525894165039,12.5921049118042,12.935525894165039,151633.0
+2010-08-15,12.782894134521484,12.897368431091309,12.630263328552246,12.821051597595215,111767.0
+2010-08-16,12.782894134521484,12.897368431091309,12.706578254699707,12.821051597595215,229242.0
+2010-08-17,12.821051597595215,12.859210014343262,12.782894134521484,12.859210014343262,216154.0
+2010-08-18,12.821051597595215,13.164472579956055,12.821051597595215,12.859210014343262,823446.0
+2010-08-19,13.011841773986816,13.011841773986816,12.706578254699707,12.782894134521484,246640.0
+2010-08-22,12.5921049118042,12.821051597595215,12.515789031982422,12.821051597595215,171319.0
+2010-08-23,12.706578254699707,12.859210014343262,12.706578254699707,12.859210014343262,242924.0
+2010-08-24,12.859210014343262,12.859210014343262,12.668420791625977,12.782894134521484,115084.0
+2010-08-25,12.668420791625977,12.706578254699707,12.553947448730469,12.706578254699707,173581.0
+2010-08-26,12.630263328552246,12.782894134521484,12.32499885559082,12.782894134521484,113334.0
+2010-08-29,12.782894134521484,12.821051597595215,12.744735717773438,12.744735717773438,63622.0
+2010-08-30,12.668420791625977,12.821051597595215,12.668420791625977,12.782894134521484,116382.0
+2010-08-31,12.706578254699707,12.782894134521484,12.706578254699707,12.744735717773438,63947.0
+2010-09-01,12.668420791625977,12.782894134521484,12.668420791625977,12.782894134521484,58195.0
+2010-09-02,12.706578254699707,12.821051597595215,12.706578254699707,12.821051597595215,79779.0
+2010-09-05,12.859210014343262,12.897368431091309,12.821051597595215,12.859210014343262,180088.0
+2010-09-06,12.821051597595215,12.897368431091309,12.821051597595215,12.859210014343262,133524.0
+2010-09-07,12.821051597595215,12.935525894165039,12.821051597595215,12.897368431091309,206143.0
+2010-09-09,12.897368431091309,12.897368431091309,12.897368431091309,12.897368431091309,0.0
+2010-09-12,12.897368431091309,12.897368431091309,12.897368431091309,12.897368431091309,0.0
+2010-09-14,12.897368431091309,12.897368431091309,12.897368431091309,12.897368431091309,0.0
+2010-09-15,12.935525894165039,13.355262756347656,12.935525894165039,13.355262756347656,389589.0
+2010-09-16,13.317105293273926,13.546051979064941,13.164472579956055,13.431577682495117,1109057.0
+2010-09-19,13.393421173095703,13.622367858886719,13.317105293273926,13.431577682495117,317559.0
+2010-09-20,13.393421173095703,13.774998664855957,13.355262756347656,13.698683738708496,481195.0
+2010-09-21,13.736842155456543,14.232893943786621,13.622367858886719,13.660526275634766,1572576.0
+2010-09-22,13.736842155456543,14.88157844543457,13.622367858886719,14.271052360534668,840308.0
+2010-09-26,14.576314926147461,14.88157844543457,13.851314544677734,13.889472961425781,2955674.0
+2010-09-27,13.774998664855957,13.965788841247559,13.698683738708496,13.927631378173828,827301.0
+2010-09-28,13.927631378173828,14.003947257995605,13.698683738708496,13.736842155456543,873229.0
+2010-09-29,13.736842155456543,13.736842155456543,13.736842155456543,13.736842155456543,0.0
+2010-09-30,13.813157081604004,13.813157081604004,13.546051979064941,13.622367858886719,708071.0
+2010-10-03,13.698683738708496,13.813157081604004,13.317105293273926,13.317105293273926,985761.0
+2010-10-04,13.355262756347656,13.431577682495117,13.278946876525879,13.317105293273926,490407.0
+2010-10-05,13.355262756347656,13.546051979064941,13.240789413452148,13.240789413452148,833381.0
+2010-10-06,13.240789413452148,13.355262756347656,13.202630996704102,13.202630996704102,419844.0
+2010-10-07,13.278946876525879,13.278946876525879,13.164472579956055,13.240789413452148,349337.0
+2010-10-10,13.240789413452148,13.278946876525879,13.202630996704102,13.202630996704102,226136.0
+2010-10-11,13.240789413452148,13.240789413452148,13.126315116882324,13.240789413452148,507554.0
+2010-10-12,13.202630996704102,13.393421173095703,13.164472579956055,13.393421173095703,247678.0
+2010-10-13,13.164472579956055,13.355262756347656,13.164472579956055,13.355262756347656,166348.0
+2010-10-14,13.164472579956055,13.355262756347656,13.164472579956055,13.355262756347656,166348.0
+2010-10-17,13.355262756347656,13.393421173095703,13.278946876525879,13.355262756347656,245776.0
+2010-10-18,14.003947257995605,14.423684120178223,13.507893562316895,13.660526275634766,1161172.0
+2010-10-19,13.660526275634766,13.927631378173828,13.584210395812988,13.660526275634766,728019.0
+2010-10-20,13.431577682495117,13.660526275634766,13.355262756347656,13.622367858886719,446971.0
+2010-10-21,13.431577682495117,13.660526275634766,13.355262756347656,13.622367858886719,446971.0
+2010-10-24,13.355262756347656,13.698683738708496,13.317105293273926,13.507893562316895,542964.0
+2010-10-25,13.546051979064941,13.546051979064941,13.126315116882324,13.202630996704102,3380650.0
+2010-10-26,13.202630996704102,13.355262756347656,13.126315116882324,13.164472579956055,1019249.0
+2010-10-27,13.202630996704102,13.355262756347656,13.126315116882324,13.164472579956055,1019249.0
+2010-10-28,13.202630996704102,13.202630996704102,12.973684310913086,12.973684310913086,635029.0
+2010-10-31,12.897368431091309,13.164472579956055,12.897368431091309,12.973684310913086,869935.0
+2010-11-01,13.011841773986816,13.355262756347656,12.973684310913086,13.049999237060547,1994019.0
+2010-11-02,13.088156700134277,13.584210395812988,13.088156700134277,13.431577682495117,3930722.0
+2010-11-03,13.622367858886719,13.698683738708496,13.240789413452148,13.278946876525879,2719337.0
+2010-11-04,13.278946876525879,13.278946876525879,13.278946876525879,13.278946876525879,0.0
+2010-11-07,13.278946876525879,13.546051979064941,13.202630996704102,13.431577682495117,2334539.0
+2010-11-08,13.355262756347656,13.813157081604004,13.355262756347656,13.431577682495117,4326538.0
+2010-11-09,13.431577682495117,13.507893562316895,13.240789413452148,13.278946876525879,1549013.0
+2010-11-10,13.355262756347656,13.469736099243164,13.088156700134277,13.126315116882324,1254290.0
+2010-11-11,,,,,
+2010-11-14,13.126315116882324,13.126315116882324,13.126315116882324,13.126315116882324,0.0
+2010-11-18,13.126315116882324,13.126315116882324,13.126315116882324,13.126315116882324,0.0
+2010-11-21,13.126315116882324,13.126315116882324,13.049999237060547,13.049999237060547,299468.0
+2010-11-22,13.049999237060547,13.240789413452148,13.011841773986816,13.126315116882324,539225.0
+2010-11-23,13.088156700134277,13.088156700134277,12.821051597595215,12.897368431091309,532052.0
+2010-11-24,12.935525894165039,13.088156700134277,12.897368431091309,12.935525894165039,494597.0
+2010-11-25,,,,,
+2010-11-28,13.240789413452148,13.355262756347656,13.126315116882324,13.164472579956055,1003006.0
+2010-11-29,13.088156700134277,13.393421173095703,13.088156700134277,13.088156700134277,1354246.0
+2010-11-30,13.126315116882324,13.546051979064941,13.049999237060547,13.507893562316895,2131451.0
+2010-12-01,13.507893562316895,13.546051979064941,13.393421173095703,13.393421173095703,1050988.0
+2010-12-02,,,,,
+2010-12-05,13.622367858886719,13.736842155456543,13.584210395812988,13.622367858886719,1060231.0
+2010-12-06,13.660526275634766,14.080263137817383,13.584210395812988,13.774998664855957,2215677.0
+2010-12-07,13.774998664855957,13.965788841247559,13.736842155456543,13.851314544677734,795816.0
+2010-12-08,13.851314544677734,13.965788841247559,13.736842155456543,13.736842155456543,564166.0
+2010-12-09,36.0,36.0,36.0,36.0,0.0
+2010-12-12,14.690789222717285,15.644736289978027,14.347368240356445,15.301315307617188,2148763.0
+2010-12-13,15.26315689086914,15.835526466369629,14.53815746307373,14.690789222717285,3342883.0
+2010-12-14,14.690789222717285,14.957894325256348,14.53815746307373,14.728946685791016,1102322.0
+2010-12-15,14.728946685791016,14.728946685791016,14.499999046325684,14.728946685791016,591966.0
+2010-12-16,,,,,
+2010-12-19,14.9197359085083,15.60657787322998,14.690789222717285,15.568421363830566,1626046.0
+2010-12-20,15.60657787322998,16.217105865478516,15.453947067260742,15.94999885559082,2629413.0
+2010-12-21,15.835526466369629,16.217105865478516,15.644736289978027,16.17894744873047,2137780.0
+2010-12-22,16.140789031982422,16.713157653808594,15.835526466369629,15.911842346191406,3139725.0
+2010-12-23,15.911842346191406,15.911842346191406,15.911842346191406,15.911842346191406,0.0
+2010-12-26,15.53026294708252,15.53026294708252,15.301315307617188,15.301315307617188,588832.0
+2010-12-27,15.22499942779541,15.492104530334473,15.148683547973633,15.301315307617188,1210072.0
+2010-12-28,15.301315307617188,15.377631187438965,15.22499942779541,15.26315689086914,344670.0
+2010-12-29,15.301315307617188,15.453947067260742,15.22499942779541,15.22499942779541,744894.0
+2010-12-30,,,,,
+2011-01-02,15.22499942779541,15.301315307617188,15.22499942779541,15.22499942779541,281063.0
+2011-01-03,15.26315689086914,15.339472770690918,15.22499942779541,15.26315689086914,212199.0
+2011-01-04,15.301315307617188,15.644736289978027,15.301315307617188,15.492104530334473,1050036.0
+2011-01-05,15.492104530334473,15.988157272338867,15.453947067260742,15.988157272338867,1126272.0
+2011-01-06,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2011-01-09,16.217105865478516,16.598684310913086,16.102630615234375,16.598684310913086,1143336.0
+2011-01-10,16.56052589416504,17.056577682495117,16.522367477416992,16.94210433959961,1731853.0
+2011-01-11,16.94210433959961,17.323684692382812,16.026315689086914,16.064472198486328,3603296.0
+2011-01-12,16.026315689086914,16.217105865478516,15.911842346191406,15.988157272338867,2325023.0
+2011-01-13,,,,,
+2011-01-16,15.835526466369629,15.835526466369629,15.453947067260742,15.644736289978027,733662.0
+2011-01-17,15.568421363830566,15.721052169799805,14.88157844543457,14.88157844543457,1141554.0
+2011-01-18,14.690789222717285,15.644736289978027,14.690789222717285,15.53026294708252,2202713.0
+2011-01-19,15.60657787322998,16.026315689086914,15.26315689086914,15.988157272338867,1174886.0
+2011-01-20,,,,,
+2011-01-23,17.62894630432129,18.277631759643555,16.8276309967041,16.980262756347656,5570404.0
+2011-01-24,17.056577682495117,17.24736785888672,15.94999885559082,16.064472198486328,4466436.0
+2011-01-25,16.064472198486328,16.293420791625977,15.377631187438965,15.492104530334473,7114058.0
+2011-01-26,15.415788650512695,15.60657787322998,15.148683547973633,15.148683547973633,4278488.0
+2011-01-27,,,,,
+2011-01-30,13.927631378173828,14.805262565612793,13.927631378173828,14.728946685791016,2288810.0
+2011-01-31,14.84342098236084,14.9197359085083,14.385525703430176,14.461841583251953,1805096.0
+2011-02-01,14.385525703430176,14.728946685791016,14.385525703430176,14.576314926147461,1280492.0
+2011-02-02,14.84342098236084,14.9197359085083,14.728946685791016,14.767105102539062,1269134.0
+2011-02-03,,,,,
+2011-02-06,14.9197359085083,15.377631187438965,14.88157844543457,15.148683547973633,2524670.0
+2011-02-07,14.9197359085083,15.377631187438965,14.88157844543457,15.148683547973633,2524670.0
+2011-02-08,15.26315689086914,15.644736289978027,15.18684196472168,15.18684196472168,4588112.0
+2011-02-09,15.26315689086914,15.301315307617188,15.110526084899902,15.148683547973633,1159639.0
+2011-02-10,,,,,
+2011-02-13,15.377631187438965,15.759209632873535,15.339472770690918,15.492104530334473,3376095.0
+2011-02-14,15.492104530334473,15.53026294708252,15.301315307617188,15.339472770690918,1182709.0
+2011-02-15,15.415788650512695,15.492104530334473,15.301315307617188,15.339472770690918,1446183.0
+2011-02-16,15.301315307617188,15.301315307617188,15.072367668151855,15.110526084899902,1583418.0
+2011-02-17,15.110526084899902,15.110526084899902,15.110526084899902,15.110526084899902,0.0
+2011-02-20,14.88157844543457,15.18684196472168,14.88157844543457,14.996051788330078,1396617.0
+2011-02-21,14.996051788330078,15.034210205078125,14.767105102539062,14.88157844543457,787328.0
+2011-02-22,14.957894325256348,14.957894325256348,14.690789222717285,14.957894325256348,437825.0
+2011-02-23,14.996051788330078,15.034210205078125,14.690789222717285,14.728946685791016,587453.0
+2011-02-24,14.728946685791016,14.728946685791016,14.728946685791016,14.728946685791016,0.0
+2011-02-27,14.805262565612793,14.84342098236084,13.927631378173828,14.271052360534668,880040.0
+2011-02-28,14.194735527038574,14.423684120178223,13.736842155456543,14.271052360534668,470641.0
+2011-03-01,14.347368240356445,14.347368240356445,12.897368431091309,13.698683738708496,888177.0
+2011-03-02,12.553947448730469,13.164472579956055,12.401314735412598,12.401314735412598,697237.0
+2011-03-03,12.401314735412598,12.401314735412598,12.401314735412598,12.401314735412598,0.0
+2011-03-06,13.164472579956055,13.240789413452148,12.401314735412598,12.5921049118042,950013.0
+2011-03-07,12.5921049118042,12.706578254699707,12.439473152160645,12.668420791625977,386732.0
+2011-03-08,12.744735717773438,13.393421173095703,12.744735717773438,13.088156700134277,1958137.0
+2011-03-09,13.088156700134277,13.393421173095703,12.935525894165039,12.935525894165039,1055611.0
+2011-03-10,,,,,
+2011-03-13,14.194735527038574,14.53815746307373,13.889472961425781,14.003947257995605,2618661.0
+2011-03-14,13.927631378173828,14.347368240356445,13.774998664855957,14.080263137817383,1535839.0
+2011-03-15,13.927631378173828,13.965788841247559,13.393421173095703,13.393421173095703,1143535.0
+2011-03-16,13.622367858886719,14.385525703430176,13.584210395812988,14.118420600891113,2483247.0
+2011-03-17,,,,,
+2011-03-20,14.88157844543457,14.88157844543457,14.271052360534668,14.271052360534668,3215900.0
+2011-03-21,,,,,
+2011-03-22,14.347368240356445,15.110526084899902,14.347368240356445,14.53815746307373,4724597.0
+2011-03-23,14.690789222717285,15.110526084899902,14.614473342895508,14.614473342895508,2990238.0
+2011-03-24,14.614473342895508,14.614473342895508,14.614473342895508,14.614473342895508,0.0
+2011-03-27,15.453947067260742,15.568421363830566,15.18684196472168,15.26315689086914,1469061.0
+2011-03-28,15.22499942779541,15.339472770690918,15.034210205078125,15.18684196472168,716467.0
+2011-03-29,15.18684196472168,15.377631187438965,15.034210205078125,15.034210205078125,1683565.0
+2011-03-30,15.110526084899902,15.22499942779541,14.9197359085083,14.957894325256348,620047.0
+2011-03-31,,,,,
+2011-04-03,15.034210205078125,15.110526084899902,14.690789222717285,15.034210205078125,794372.0
+2011-04-04,15.110526084899902,15.110526084899902,14.53815746307373,14.576314926147461,1693374.0
+2011-04-05,14.690789222717285,14.690789222717285,14.118420600891113,14.156578063964844,2771463.0
+2011-04-06,14.118420600891113,14.271052360534668,14.118420600891113,14.232893943786621,505449.0
+2011-04-07,,,,,
+2011-04-10,14.232893943786621,14.232893943786621,14.232893943786621,14.232893943786621,0.0
+2011-04-11,14.499999046325684,14.767105102539062,14.499999046325684,14.576314926147461,1650279.0
+2011-04-12,14.614473342895508,14.614473342895508,14.423684120178223,14.423684120178223,751514.0
+2011-04-13,14.309209823608398,14.690789222717285,14.309209823608398,14.499999046325684,926128.0
+2011-04-14,14.499999046325684,14.499999046325684,14.499999046325684,14.499999046325684,0.0
+2011-04-17,14.728946685791016,14.805262565612793,14.499999046325684,14.499999046325684,1577277.0
+2011-04-18,14.576314926147461,14.728946685791016,14.499999046325684,14.728946685791016,1161466.0
+2011-04-19,14.88157844543457,15.148683547973633,14.728946685791016,14.805262565612793,4482217.0
+2011-04-20,14.9197359085083,14.996051788330078,14.690789222717285,14.9197359085083,1554396.0
+2011-04-21,,,,,
+2011-04-24,15.26315689086914,15.60657787322998,15.26315689086914,15.377631187438965,1929959.0
+2011-04-25,15.415788650512695,15.797368049621582,15.415788650512695,15.644736289978027,1641945.0
+2011-04-26,15.759209632873535,15.94999885559082,15.568421363830566,15.568421363830566,3042198.0
+2011-04-27,15.644736289978027,15.797368049621582,15.339472770690918,15.759209632873535,1652575.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,15.988157272338867,16.25526237487793,15.721052169799805,15.759209632873535,3548673.0
+2011-05-03,15.682893753051758,15.835526466369629,15.60657787322998,15.721052169799805,1233189.0
+2011-05-04,15.682893753051758,15.835526466369629,15.60657787322998,15.721052169799805,1233189.0
+2011-05-05,15.721052169799805,15.721052169799805,15.721052169799805,15.721052169799805,0.0
+2011-05-08,15.835526466369629,15.988157272338867,15.568421363830566,15.721052169799805,2295836.0
+2011-05-09,15.797368049621582,15.835526466369629,15.60657787322998,15.682893753051758,1813357.0
+2011-05-10,15.682893753051758,15.94999885559082,15.682893753051758,15.835526466369629,2325935.0
+2011-05-11,15.94999885559082,16.25526237487793,15.835526466369629,15.87368392944336,6306912.0
+2011-05-12,,,,,
+2011-05-15,16.44605255126953,17.056577682495117,15.60657787322998,15.644736289978027,9480596.0
+2011-05-16,15.682893753051758,15.94999885559082,15.301315307617188,15.60657787322998,5388950.0
+2011-05-17,15.721052169799805,16.064472198486328,15.568421363830566,15.797368049621582,2929037.0
+2011-05-18,15.835526466369629,16.140789031982422,15.759209632873535,15.87368392944336,3845788.0
+2011-05-19,,,,,
+2011-05-22,16.522367477416992,16.598684310913086,15.87368392944336,16.064472198486328,5802935.0
+2011-05-23,15.911842346191406,16.293420791625977,15.759209632873535,15.87368392944336,3214687.0
+2011-05-24,15.911842346191406,16.102630615234375,15.797368049621582,15.911842346191406,2236051.0
+2011-05-25,15.453947067260742,15.759209632873535,15.453947067260742,15.682893753051758,2114212.0
+2011-05-26,,,,,
+2011-05-29,16.102630615234375,16.33157730102539,15.988157272338867,16.217105865478516,3045346.0
+2011-05-30,16.217105865478516,16.484209060668945,16.102630615234375,16.140789031982422,3036493.0
+2011-05-31,16.217105865478516,16.293420791625977,16.064472198486328,16.102630615234375,1875805.0
+2011-06-01,16.102630615234375,16.217105865478516,15.87368392944336,15.87368392944336,2314881.0
+2011-06-02,,,,,
+2011-06-05,15.492104530334473,15.53026294708252,15.148683547973633,15.26315689086914,1911916.0
+2011-06-06,15.301315307617188,15.301315307617188,15.110526084899902,15.110526084899902,1125976.0
+2011-06-07,15.148683547973633,15.301315307617188,14.728946685791016,14.84342098236084,1370497.0
+2011-06-08,14.690789222717285,14.9197359085083,13.965788841247559,14.194735527038574,1539269.0
+2011-06-09,,,,,
+2011-06-12,14.614473342895508,14.690789222717285,14.461841583251953,14.576314926147461,1058179.0
+2011-06-13,14.652630805969238,14.728946685791016,14.385525703430176,14.423684120178223,1476465.0
+2011-06-14,14.461841583251953,14.53815746307373,14.118420600891113,14.194735527038574,1103582.0
+2011-06-15,14.309209823608398,14.309209823608398,14.080263137817383,14.156578063964844,860883.0
+2011-06-16,,,,,
+2011-06-19,14.232893943786621,14.271052360534668,13.851314544677734,13.889472961425781,848110.0
+2011-06-20,13.736842155456543,13.889472961425781,13.469736099243164,13.622367858886719,837200.0
+2011-06-21,13.736842155456543,14.003947257995605,13.736842155456543,14.003947257995605,955610.0
+2011-06-22,14.080263137817383,14.194735527038574,13.736842155456543,13.851314544677734,677466.0
+2011-06-23,,,,,
+2011-06-26,14.042104721069336,14.194735527038574,14.003947257995605,14.042104721069336,625605.0
+2011-06-27,14.118420600891113,14.271052360534668,14.003947257995605,14.003947257995605,776326.0
+2011-06-28,14.080263137817383,14.080263137817383,13.889472961425781,13.889472961425781,312986.0
+2011-06-29,13.965788841247559,14.003947257995605,13.889472961425781,13.889472961425781,403795.0
+2011-06-30,,,,,
+2011-07-03,14.118420600891113,14.232893943786621,14.080263137817383,14.156578063964844,657583.0
+2011-07-04,14.118420600891113,14.385525703430176,14.080263137817383,14.156578063964844,719822.0
+2011-07-05,14.232893943786621,14.232893943786621,14.118420600891113,14.118420600891113,300758.0
+2011-07-06,14.156578063964844,14.156578063964844,13.889472961425781,14.003947257995605,632831.0
+2011-07-07,,,,,
+2011-07-10,13.774998664855957,13.813157081604004,13.660526275634766,13.736842155456543,369954.0
+2011-07-11,13.736842155456543,13.774998664855957,13.660526275634766,13.660526275634766,240131.0
+2011-07-12,13.469736099243164,13.584210395812988,13.393421173095703,13.469736099243164,236029.0
+2011-07-13,13.469736099243164,13.736842155456543,13.469736099243164,13.546051979064941,360208.0
+2011-07-14,,,,,
+2011-07-17,13.546051979064941,13.546051979064941,13.431577682495117,13.469736099243164,193401.0
+2011-07-18,13.355262756347656,13.507893562316895,13.278946876525879,13.355262756347656,159424.0
+2011-07-19,13.278946876525879,13.393421173095703,13.240789413452148,13.317105293273926,144130.0
+2011-07-20,13.355262756347656,13.507893562316895,13.240789413452148,13.469736099243164,299736.0
+2011-07-21,13.469736099243164,13.469736099243164,13.469736099243164,13.469736099243164,0.0
+2011-07-24,13.736842155456543,14.080263137817383,13.660526275634766,13.889472961425781,851564.0
+2011-07-25,13.851314544677734,14.080263137817383,13.774998664855957,13.813157081604004,1164110.0
+2011-07-26,13.851314544677734,14.042104721069336,13.774998664855957,13.851314544677734,404026.0
+2011-07-27,13.851314544677734,13.851314544677734,13.546051979064941,13.584210395812988,488829.0
+2011-07-28,,,,,
+2011-07-31,13.202630996704102,13.393421173095703,13.202630996704102,13.317105293273926,179281.0
+2011-08-01,13.393421173095703,13.622367858886719,13.393421173095703,13.546051979064941,321047.0
+2011-08-02,13.507893562316895,13.507893562316895,13.393421173095703,13.469736099243164,119988.0
+2011-08-03,12.782894134521484,13.393421173095703,12.782894134521484,13.393421173095703,217624.0
+2011-08-04,,,,,
+2011-08-07,12.401314735412598,12.515789031982422,11.676315307617188,12.096052169799805,310061.0
+2011-08-08,12.363157272338867,12.401314735412598,11.98157787322998,12.172368049621582,271959.0
+2011-08-09,11.180262565612793,11.943421363830566,11.180262565612793,11.943421363830566,340689.0
+2011-08-10,12.363157272338867,12.363157272338867,12.019736289978027,12.057893753051758,203554.0
+2011-08-11,,,,,
+2011-08-14,12.782894134521484,12.821051597595215,12.515789031982422,12.515789031982422,849032.0
+2011-08-15,12.859210014343262,13.431577682495117,12.744735717773438,13.278946876525879,1425377.0
+2011-08-16,13.317105293273926,13.317105293273926,12.630263328552246,12.630263328552246,1241305.0
+2011-08-17,12.744735717773438,12.821051597595215,12.439473152160645,12.553947448730469,503851.0
+2011-08-18,,,,,
+2011-08-21,12.019736289978027,12.057893753051758,11.790788650512695,11.828947067260742,435461.0
+2011-08-22,11.943421363830566,11.943421363830566,11.752631187438965,11.867104530334473,251470.0
+2011-08-23,11.867104530334473,11.943421363830566,11.790788650512695,11.828947067260742,289444.0
+2011-08-24,11.867104530334473,12.363157272338867,11.790788650512695,11.828947067260742,1332612.0
+2011-08-25,,,,,
+2011-08-28,11.828947067260742,11.828947067260742,11.828947067260742,11.828947067260742,0.0
+2011-09-01,11.828947067260742,11.828947067260742,11.828947067260742,11.828947067260742,0.0
+2011-09-04,12.24868392944336,12.630263328552246,12.172368049621582,12.439473152160645,867626.0
+2011-09-05,12.439473152160645,12.706578254699707,12.363157272338867,12.439473152160645,1036199.0
+2011-09-06,12.401314735412598,12.897368431091309,12.401314735412598,12.439473152160645,1906449.0
+2011-09-07,12.668420791625977,13.660526275634766,12.630263328552246,13.584210395812988,6408063.0
+2011-09-08,,,,,
+2011-09-11,13.546051979064941,13.927631378173828,13.355262756347656,13.393421173095703,3334866.0
+2011-09-12,13.240789413452148,13.393421173095703,12.744735717773438,12.973684310913086,1029364.0
+2011-09-13,13.164472579956055,13.431577682495117,13.011841773986816,13.355262756347656,1917673.0
+2011-09-14,13.546051979064941,13.927631378173828,13.393421173095703,13.469736099243164,2999452.0
+2011-09-15,,,,,
+2011-09-18,13.774998664855957,13.889472961425781,13.584210395812988,13.622367858886719,1872671.0
+2011-09-19,13.469736099243164,13.546051979064941,13.317105293273926,13.355262756347656,1318683.0
+2011-09-20,13.469736099243164,13.774998664855957,13.355262756347656,13.584210395812988,2680066.0
+2011-09-21,13.660526275634766,13.889472961425781,13.431577682495117,13.431577682495117,2473891.0
+2011-09-22,13.431577682495117,13.431577682495117,13.431577682495117,13.431577682495117,0.0
+2011-09-25,13.317105293273926,13.622367858886719,13.202630996704102,13.546051979064941,1783725.0
+2011-09-26,13.660526275634766,14.88157844543457,13.507893562316895,14.499999046325684,7130841.0
+2011-09-27,14.767105102539062,15.644736289978027,14.499999046325684,15.034210205078125,10997420.0
+2011-09-28,15.453947067260742,16.522367477416992,15.453947067260742,16.25526237487793,10721304.0
+2011-09-29,16.25526237487793,16.25526237487793,16.25526237487793,16.25526237487793,0.0
+2011-10-02,17.857894897460938,17.857894897460938,16.44605255126953,17.285526275634766,6340879.0
+2011-10-03,17.51447296142578,17.89605140686035,17.056577682495117,17.323684692382812,5117048.0
+2011-10-04,17.323684692382812,18.086841583251953,16.598684310913086,17.476314544677734,4914566.0
+2011-10-05,17.81973648071289,18.353946685791016,17.667104721069336,17.705263137817383,5924648.0
+2011-10-06,,,,,
+2011-10-09,18.468421936035156,18.468421936035156,17.590789794921875,17.74342155456543,2041687.0
+2011-10-10,17.438156127929688,18.010526657104492,17.438156127929688,17.857894897460938,1991847.0
+2011-10-11,17.972368240356445,18.124998092651367,17.781578063964844,18.086841583251953,1663375.0
+2011-10-12,17.9342098236084,19.00263023376465,17.9342098236084,18.50657844543457,5526363.0
+2011-10-13,,,,,
+2011-10-16,18.50657844543457,18.697368621826172,18.277631759643555,18.468421936035156,979964.0
+2011-10-17,18.43026351928711,18.81184196472168,18.43026351928711,18.697368621826172,1420610.0
+2011-10-18,18.20131492614746,18.468421936035156,17.9342098236084,18.392105102539062,1212446.0
+2011-10-19,18.20131492614746,18.58289337158203,18.010526657104492,18.086841583251953,975837.0
+2011-10-20,,,,,
+2011-10-23,18.697368621826172,19.460525512695312,18.697368621826172,19.26973533630371,2211288.0
+2011-10-24,19.365131378173828,20.032894134521484,18.926315307617188,19.040788650512695,2865231.0
+2011-10-25,19.040788650512695,19.365131378173828,18.31578826904297,18.468421936035156,999051.0
+2011-10-26,18.58289337158203,18.697368621826172,17.62894630432129,17.81973648071289,752748.0
+2011-10-27,18.58289337158203,18.697368621826172,17.62894630432129,17.81973648071289,752748.0
+2011-10-30,19.55592155456543,20.605262756347656,19.55592155456543,20.605262756347656,974196.0
+2011-10-31,21.273025512695312,22.608552932739258,20.605262756347656,22.608552932739258,9850475.0
+2011-11-01,22.13157844543457,23.562498092651367,21.08223533630371,22.703947067260742,6814529.0
+2011-11-02,22.322368621826172,23.18092155456543,22.322368621826172,22.322368621826172,2710026.0
+2011-11-03,,,,,
+2011-11-06,58.5,58.5,58.5,58.5,0.0
+2011-11-10,22.322368621826172,22.322368621826172,22.322368621826172,22.322368621826172,0.0
+2011-11-13,24.99342155456543,26.51973533630371,24.70723533630371,25.374998092651367,2797069.0
+2011-11-14,25.374998092651367,26.615131378173828,25.279605865478516,26.13815689086914,1415240.0
+2011-11-15,27.092105865478516,27.855262756347656,25.1842098236084,25.279605865478516,2835767.0
+2011-11-16,25.56578826904297,25.947368621826172,23.848684310913086,25.75657844543457,1858134.0
+2011-11-17,,,,,
+2011-11-20,26.51973533630371,28.8092098236084,25.75657844543457,27.56907844543457,2920389.0
+2011-11-21,26.51973533630371,28.8092098236084,25.75657844543457,27.56907844543457,2920389.0
+2011-11-22,27.473684310913086,28.904605865478516,27.473684310913086,28.236841201782227,2785958.0
+2011-11-23,28.236841201782227,29.572368621826172,27.95065689086914,28.61842155456543,1791768.0
+2011-11-24,28.61842155456543,28.61842155456543,28.61842155456543,28.61842155456543,0.0
+2011-11-27,29.76315689086914,29.76315689086914,28.141447067260742,28.8092098236084,860204.0
+2011-11-28,28.61842155456543,31.671052932739258,28.61842155456543,31.671052932739258,3928311.0
+2011-11-29,32.2434196472168,34.72368240356445,31.861841201782227,34.24671173095703,3397027.0
+2011-11-30,34.4375,36.154605865478516,30.907894134521484,30.907894134521484,5078686.0
+2011-12-01,,,,,
+2011-12-04,31.384868621826172,33.57894515991211,31.289472579956055,33.57894515991211,3919427.0
+2011-12-05,34.24671173095703,34.24671173095703,31.384868621826172,31.95723533630371,4530074.0
+2011-12-06,31.861841201782227,33.483551025390625,31.671052932739258,32.14802551269531,3170274.0
+2011-12-07,32.81578826904297,33.19736862182617,31.289472579956055,32.625,3111966.0
+2011-12-08,,,,,
+2011-12-11,32.43421173095703,32.81578826904297,31.861841201782227,32.43421173095703,1740033.0
+2011-12-12,32.33881378173828,33.00657653808594,32.05263137817383,32.529605865478516,1931623.0
+2011-12-13,33.10197448730469,35.296051025390625,29.476972579956055,32.2434196472168,3982989.0
+2011-12-14,32.81578826904297,33.96052551269531,32.33881378173828,33.10197448730469,1652546.0
+2011-12-15,32.81578826904297,33.96052551269531,32.33881378173828,33.10197448730469,1652546.0
+2011-12-18,,,,,
+2011-12-19,33.86513137817383,33.86513137817383,32.05263137817383,32.81578826904297,1697446.0
+2011-12-20,32.81578826904297,32.91118240356445,31.671052932739258,32.05263137817383,2043983.0
+2011-12-21,32.2434196472168,32.33881378173828,31.289472579956055,31.95723533630371,1504388.0
+2011-12-22,83.75,83.75,83.75,83.75,0.0
+2011-12-25,31.00328826904297,32.529605865478516,30.43092155456543,30.6217098236084,2672448.0
+2011-12-26,30.526315689086914,31.57565689086914,30.526315689086914,31.098684310913086,1871017.0
+2011-12-27,31.289472579956055,32.33881378173828,30.812498092651367,31.766447067260742,2966295.0
+2011-12-28,32.2434196472168,33.19736862182617,31.671052932739258,32.625,6985532.0
+2011-12-29,,,,,
+2012-01-01,31.19407844543457,31.384868621826172,30.14473533630371,30.6217098236084,2088417.0
+2012-01-02,30.526315689086914,31.19407844543457,30.240131378173828,30.907894134521484,1327269.0
+2012-01-03,30.907894134521484,31.766447067260742,30.6217098236084,31.57565689086914,1552873.0
+2012-01-04,32.05263137817383,33.86513137817383,31.671052932739258,33.19736862182617,4863352.0
+2012-01-05,,,,,
+2012-01-08,29.19078826904297,29.572368621826172,28.046052932739258,28.427631378173828,4696813.0
+2012-01-09,28.713815689086914,30.240131378173828,28.713815689086914,29.572368621826172,3713501.0
+2012-01-10,29.667762756347656,29.858552932739258,28.999998092651367,29.286184310913086,1146454.0
+2012-01-11,28.999998092651367,30.43092155456543,28.523025512695312,29.572368621826172,2412108.0
+2012-01-12,,,,,
+2012-01-15,29.286184310913086,29.667762756347656,28.904605865478516,28.999998092651367,947161.0
+2012-01-16,29.286184310913086,29.667762756347656,28.904605865478516,28.999998092651367,947161.0
+2012-01-17,27.473684310913086,27.759868621826172,26.80592155456543,27.282894134521484,550085.0
+2012-01-18,27.092105865478516,27.95065689086914,26.710525512695312,27.664472579956055,801021.0
+2012-01-19,27.092105865478516,27.95065689086914,26.710525512695312,27.664472579956055,801021.0
+2012-01-22,27.56907844543457,27.95065689086914,27.092105865478516,27.664472579956055,430388.0
+2012-01-23,27.855262756347656,27.95065689086914,27.092105865478516,27.282894134521484,351557.0
+2012-01-24,27.282894134521484,27.664472579956055,27.092105865478516,27.473684310913086,427798.0
+2012-01-25,27.473684310913086,27.759868621826172,26.901315689086914,27.37828826904297,475484.0
+2012-01-26,,,,,
+2012-01-29,28.33223533630371,28.999998092651367,27.95065689086914,28.523025512695312,1042326.0
+2012-01-30,28.523025512695312,28.713815689086914,27.37828826904297,27.855262756347656,807562.0
+2012-01-31,27.56907844543457,28.236841201782227,27.282894134521484,27.759868621826172,380345.0
+2012-02-01,27.759868621826172,28.61842155456543,27.37828826904297,27.664472579956055,887323.0
+2012-02-02,27.759868621826172,28.61842155456543,27.37828826904297,27.664472579956055,887323.0
+2012-02-05,24.99342155456543,25.1842098236084,24.516447067260742,24.898025512695312,1355415.0
+2012-02-06,24.898025512695312,25.56578826904297,24.70723533630371,24.802631378173828,1324881.0
+2012-02-07,24.802631378173828,24.898025512695312,23.94407844543457,24.039472579956055,1164616.0
+2012-02-08,24.32565689086914,24.421052932739258,23.75328826904297,23.848684310913086,982129.0
+2012-02-09,24.32565689086914,24.421052932739258,23.75328826904297,23.848684310913086,982129.0
+2012-02-12,23.3717098236084,25.56578826904297,22.322368621826172,22.799341201782227,7631846.0
+2012-02-13,22.990131378173828,23.085525512695312,22.322368621826172,22.417762756347656,1940143.0
+2012-02-14,22.417762756347656,22.608552932739258,21.94078826904297,22.322368621826172,1089022.0
+2012-02-15,22.417762756347656,23.75328826904297,22.226972579956055,22.89473533630371,3966371.0
+2012-02-16,22.417762756347656,23.75328826904297,22.226972579956055,22.89473533630371,3966371.0
+2012-02-19,,,,,
+2012-02-20,21.845394134521484,22.036184310913086,21.463815689086914,21.5592098236084,796645.0
+2012-02-21,21.463815689086914,22.322368621826172,21.36842155456543,21.5592098236084,2619837.0
+2012-02-22,56.5,56.5,56.5,56.5,0.0
+2012-02-23,22.036184310913086,22.703947067260742,21.36842155456543,21.463815689086914,5372324.0
+2012-02-26,21.463815689086914,21.845394134521484,20.986841201782227,21.177631378173828,3289033.0
+2012-02-27,21.273025512695312,22.417762756347656,21.08223533630371,21.94078826904297,5521664.0
+2012-02-28,21.94078826904297,22.703947067260742,20.605262756347656,21.749998092651367,4471784.0
+2012-02-29,21.94078826904297,22.703947067260742,20.605262756347656,21.749998092651367,4471784.0
+2012-03-01,21.845394134521484,22.417762756347656,21.36842155456543,22.036184310913086,3858297.0
+2012-03-04,22.990131378173828,22.990131378173828,21.94078826904297,22.608552932739258,3991064.0
+2012-03-05,22.703947067260742,22.703947067260742,22.13157844543457,22.226972579956055,2299909.0
+2012-03-06,22.51315689086914,22.799341201782227,21.749998092651367,22.226972579956055,3113025.0
+2012-03-07,21.654605865478516,22.322368621826172,21.5592098236084,22.13157844543457,2594802.0
+2012-03-08,21.654605865478516,22.322368621826172,21.5592098236084,22.13157844543457,2594802.0
+2012-03-11,22.417762756347656,23.276315689086914,22.13157844543457,22.89473533630371,6651748.0
+2012-03-12,23.276315689086914,24.230262756347656,22.990131378173828,23.562498092651367,7004988.0
+2012-03-13,23.75328826904297,23.848684310913086,22.608552932739258,22.89473533630371,3410586.0
+2012-03-14,22.990131378173828,23.276315689086914,22.703947067260742,22.799341201782227,1680142.0
+2012-03-15,22.990131378173828,23.276315689086914,22.703947067260742,22.799341201782227,1680142.0
+2012-03-18,23.276315689086914,23.467105865478516,22.799341201782227,22.990131378173828,2692915.0
+2012-03-19,22.990131378173828,22.990131378173828,22.226972579956055,22.51315689086914,1998813.0
+2012-03-20,22.322368621826172,22.417762756347656,21.94078826904297,22.036184310913086,1195354.0
+2012-03-21,21.94078826904297,22.226972579956055,21.749998092651367,21.94078826904297,1407153.0
+2012-03-22,21.94078826904297,22.226972579956055,21.749998092651367,21.94078826904297,1407153.0
+2012-03-25,22.226972579956055,22.226972579956055,21.845394134521484,22.13157844543457,1089968.0
+2012-03-26,22.226972579956055,22.417762756347656,22.036184310913086,22.417762756347656,1182145.0
+2012-03-27,22.322368621826172,22.417762756347656,21.94078826904297,22.036184310913086,1222515.0
+2012-03-28,21.845394134521484,22.13157844543457,21.36842155456543,21.94078826904297,2050991.0
+2012-03-29,21.845394134521484,22.13157844543457,21.36842155456543,21.94078826904297,2050991.0
+2012-04-01,21.5592098236084,21.749998092651367,21.36842155456543,21.5592098236084,1486507.0
+2012-04-02,21.5592098236084,21.654605865478516,21.08223533630371,21.5592098236084,1312724.0
+2012-04-03,21.749998092651367,23.085525512695312,21.749998092651367,22.226972579956055,4890345.0
+2012-04-04,22.322368621826172,22.703947067260742,21.845394134521484,22.51315689086914,1980843.0
+2012-04-05,,,,,
+2012-04-08,22.89473533630371,22.89473533630371,20.509868621826172,21.749998092651367,3144790.0
+2012-04-09,21.5592098236084,21.845394134521484,21.36842155456543,21.5592098236084,1497532.0
+2012-04-10,21.654605865478516,21.845394134521484,20.70065689086914,21.177631378173828,1234992.0
+2012-04-11,21.08223533630371,21.36842155456543,19.842105865478516,20.796052932739258,1069867.0
+2012-04-12,21.08223533630371,21.36842155456543,19.842105865478516,20.796052932739258,1069867.0
+2012-04-15,20.891447067260742,21.463815689086914,20.31907844543457,20.31907844543457,1251465.0
+2012-04-16,20.414472579956055,20.796052932739258,19.078947067260742,19.7467098236084,1853695.0
+2012-04-17,20.032894134521484,20.414472579956055,19.937498092651367,20.31907844543457,1670694.0
+2012-04-18,20.605262756347656,20.605262756347656,19.55592155456543,19.937498092651367,1114482.0
+2012-04-19,20.605262756347656,20.605262756347656,19.55592155456543,19.937498092651367,1114482.0
+2012-04-22,20.796052932739258,20.891447067260742,20.31907844543457,20.414472579956055,1378645.0
+2012-04-23,20.223684310913086,20.414472579956055,20.032894134521484,20.223684310913086,760851.0
+2012-04-24,20.12828826904297,22.226972579956055,20.032894134521484,22.226972579956055,6277600.0
+2012-04-25,22.799341201782227,23.3717098236084,21.654605865478516,21.845394134521484,9798082.0
+2012-04-26,22.799341201782227,23.3717098236084,21.654605865478516,21.845394134521484,9798082.0
+2012-04-29,21.94078826904297,21.94078826904297,21.463815689086914,21.654605865478516,1698828.0
+2012-04-30,21.654605865478516,22.13157844543457,21.08223533630371,21.845394134521484,2732040.0
+2012-05-01,22.036184310913086,22.608552932739258,21.749998092651367,21.94078826904297,4057820.0
+2012-05-02,22.036184310913086,22.608552932739258,21.749998092651367,21.94078826904297,4057820.0
+2012-05-03,22.13157844543457,22.13157844543457,21.654605865478516,21.845394134521484,1259527.0
+2012-05-06,21.36842155456543,21.94078826904297,21.177631378173828,21.177631378173828,1800654.0
+2012-05-07,20.986841201782227,21.5592098236084,20.414472579956055,21.5592098236084,3034876.0
+2012-05-08,21.94078826904297,21.94078826904297,21.177631378173828,21.36842155456543,2211285.0
+2012-05-09,21.36842155456543,21.36842155456543,20.223684310913086,20.223684310913086,1497490.0
+2012-05-10,21.36842155456543,21.36842155456543,20.223684310913086,20.223684310913086,1497490.0
+2012-05-13,20.223684310913086,20.223684310913086,19.365131378173828,19.651315689086914,1145296.0
+2012-05-14,20.223684310913086,20.223684310913086,19.365131378173828,19.651315689086914,1145296.0
+2012-05-15,18.81184196472168,20.31907844543457,18.81184196472168,19.842105865478516,3054387.0
+2012-05-16,19.174341201782227,19.651315689086914,18.926315307617188,19.365131378173828,2242668.0
+2012-05-17,19.174341201782227,19.651315689086914,18.926315307617188,19.365131378173828,2242668.0
+2012-05-20,19.460525512695312,19.55592155456543,19.078947067260742,19.460525512695312,1444739.0
+2012-05-21,19.460525512695312,19.651315689086914,19.174341201782227,19.460525512695312,1280560.0
+2012-05-22,20.032894134521484,21.08223533630371,19.937498092651367,20.223684310913086,5535284.0
+2012-05-23,20.032894134521484,20.223684310913086,19.651315689086914,19.842105865478516,1869298.0
+2012-05-24,20.032894134521484,20.223684310913086,19.651315689086914,19.842105865478516,1869298.0
+2012-05-27,19.651315689086914,19.937498092651367,19.365131378173828,19.460525512695312,1639112.0
+2012-05-28,20.223684310913086,20.509868621826172,19.937498092651367,20.12828826904297,2290634.0
+2012-05-29,20.509868621826172,20.509868621826172,19.842105865478516,19.937498092651367,1751938.0
+2012-05-30,20.223684310913086,20.796052932739258,19.55592155456543,20.032894134521484,4552499.0
+2012-05-31,20.223684310913086,20.796052932739258,19.55592155456543,20.032894134521484,4552499.0
+2012-06-03,18.239473342895508,18.43026351928711,17.74342155456543,18.392105102539062,1897696.0
+2012-06-04,17.9342098236084,18.31578826904297,17.781578063964844,18.010526657104492,1470728.0
+2012-06-05,18.010526657104492,18.239473342895508,17.74342155456543,17.74342155456543,2492404.0
+2012-06-06,17.9342098236084,17.972368240356445,16.064472198486328,16.293420791625977,1663252.0
+2012-06-07,17.9342098236084,17.972368240356445,16.064472198486328,16.293420791625977,1663252.0
+2012-06-10,16.674999237060547,16.751314163208008,16.33157730102539,16.751314163208008,1210978.0
+2012-06-11,16.8276309967041,17.209209442138672,16.713157653808594,16.8276309967041,2386245.0
+2012-06-12,16.522367477416992,17.094736099243164,16.407894134521484,16.789472579956055,1665938.0
+2012-06-13,16.980262756347656,17.018421173095703,16.713157653808594,16.751314163208008,1156995.0
+2012-06-14,16.980262756347656,17.018421173095703,16.713157653808594,16.751314163208008,1156995.0
+2012-06-17,16.56052589416504,16.789472579956055,16.407894134521484,16.56052589416504,1168175.0
+2012-06-18,16.789472579956055,17.171052932739258,16.674999237060547,17.018421173095703,1898105.0
+2012-06-19,17.285526275634766,17.857894897460938,17.24736785888672,17.51447296142578,3733717.0
+2012-06-20,17.667104721069336,18.163156509399414,17.667104721069336,17.9342098236084,2639469.0
+2012-06-21,17.667104721069336,18.163156509399414,17.667104721069336,17.9342098236084,2639469.0
+2012-06-24,,,,,
+2012-06-25,17.89605140686035,18.086841583251953,17.552631378173828,17.74342155456543,1221597.0
+2012-06-26,17.9342098236084,17.9342098236084,17.9342098236084,17.9342098236084,0.0
+2012-06-27,17.9342098236084,17.9342098236084,17.9342098236084,17.9342098236084,0.0
+2012-06-28,47.0,47.0,47.0,47.0,0.0
+2012-07-01,17.9342098236084,17.9342098236084,17.9342098236084,17.9342098236084,0.0
+2012-07-02,16.789472579956055,17.74342155456543,16.789472579956055,17.171052932739258,2513409.0
+2012-07-03,17.323684692382812,17.552631378173828,17.24736785888672,17.361841201782227,1219988.0
+2012-07-04,17.476314544677734,17.667104721069336,17.285526275634766,17.323684692382812,1175575.0
+2012-07-05,,,,,
+2012-07-08,17.552631378173828,18.086841583251953,17.51447296142578,18.048683166503906,1583145.0
+2012-07-09,17.9342098236084,17.972368240356445,17.590789794921875,17.705263137817383,879880.0
+2012-07-10,17.74342155456543,18.43026351928711,17.74342155456543,18.010526657104492,1528595.0
+2012-07-11,17.9342098236084,18.31578826904297,17.285526275634766,17.285526275634766,786049.0
+2012-07-12,,,,,
+2012-07-15,17.323684692382812,17.62894630432129,17.171052932739258,17.24736785888672,590271.0
+2012-07-16,17.171052932739258,17.323684692382812,16.636842727661133,16.636842727661133,859069.0
+2012-07-17,16.598684310913086,16.903947830200195,16.407894134521484,16.44605255126953,471391.0
+2012-07-18,16.33157730102539,17.438156127929688,16.33157730102539,16.94210433959961,1183063.0
+2012-07-19,,,,,
+2012-07-22,17.323684692382812,17.438156127929688,17.094736099243164,17.361841201782227,493318.0
+2012-07-23,17.24736785888672,17.399999618530273,17.171052932739258,17.24736785888672,375914.0
+2012-07-24,17.171052932739258,17.24736785888672,17.094736099243164,17.24736785888672,361529.0
+2012-07-25,17.209209442138672,17.51447296142578,17.13289451599121,17.399999618530273,559745.0
+2012-07-26,,,,,
+2012-07-29,17.705263137817383,18.31578826904297,17.705263137817383,18.31578826904297,967768.0
+2012-07-30,18.697368621826172,19.842105865478516,18.58289337158203,19.174341201782227,4326852.0
+2012-07-31,19.078947067260742,19.937498092651367,18.964473724365234,19.651315689086914,2973337.0
+2012-08-01,19.651315689086914,20.509868621826172,19.365131378173828,19.7467098236084,2300064.0
+2012-08-02,,,,,
+2012-08-05,19.7467098236084,20.12828826904297,19.460525512695312,20.12828826904297,1947429.0
+2012-08-06,20.223684310913086,21.5592098236084,20.223684310913086,20.605262756347656,5504402.0
+2012-08-07,20.70065689086914,20.986841201782227,20.414472579956055,20.605262756347656,2123361.0
+2012-08-08,20.70065689086914,21.5592098236084,20.605262756347656,21.08223533630371,3389343.0
+2012-08-09,,,,,
+2012-08-12,21.5592098236084,22.036184310913086,21.273025512695312,21.654605865478516,2270130.0
+2012-08-13,21.273025512695312,21.5592098236084,21.177631378173828,21.463815689086914,1684694.0
+2012-08-14,20.605262756347656,20.70065689086914,19.842105865478516,20.12828826904297,1318848.0
+2012-08-15,20.032894134521484,20.31907844543457,19.842105865478516,20.31907844543457,721530.0
+2012-08-16,,,,,
+2012-08-19,53.25,53.25,53.25,53.25,0.0
+2012-08-23,53.25,53.25,53.25,53.25,0.0
+2012-08-26,21.749998092651367,21.749998092651367,21.08223533630371,21.177631378173828,1756276.0
+2012-08-27,21.177631378173828,21.749998092651367,20.986841201782227,21.463815689086914,1902500.0
+2012-08-28,21.36842155456543,21.654605865478516,20.986841201782227,21.177631378173828,1118869.0
+2012-08-29,21.08223533630371,21.463815689086914,20.891447067260742,21.177631378173828,1382791.0
+2012-08-30,,,,,
+2012-09-02,21.273025512695312,21.654605865478516,21.273025512695312,21.36842155456543,864004.0
+2012-09-03,21.36842155456543,21.654605865478516,21.177631378173828,21.36842155456543,1315271.0
+2012-09-04,21.273025512695312,21.463815689086914,20.891447067260742,21.36842155456543,1248771.0
+2012-09-05,,,,,
+2012-09-06,56.0,56.0,56.0,56.0,0.0
+2012-09-09,22.417762756347656,22.703947067260742,22.226972579956055,22.322368621826172,2072166.0
+2012-09-10,22.703947067260742,22.703947067260742,21.749998092651367,22.13157844543457,1974535.0
+2012-09-11,22.226972579956055,22.322368621826172,21.845394134521484,21.94078826904297,1370840.0
+2012-09-12,21.94078826904297,22.322368621826172,21.845394134521484,22.036184310913086,1245474.0
+2012-09-13,,,,,
+2012-09-16,22.51315689086914,22.51315689086914,21.94078826904297,22.036184310913086,988581.0
+2012-09-17,22.036184310913086,22.322368621826172,21.94078826904297,22.13157844543457,781358.0
+2012-09-18,22.226972579956055,22.990131378173828,22.226972579956055,22.417762756347656,5126960.0
+2012-09-19,22.608552932739258,22.608552932739258,21.94078826904297,22.226972579956055,1388703.0
+2012-09-20,,,,,
+2012-09-24,21.94078826904297,21.94078826904297,20.891447067260742,21.08223533630371,1036291.0
+2012-09-25,21.08223533630371,21.36842155456543,20.796052932739258,21.177631378173828,709260.0
+2012-09-26,21.177631378173828,21.177631378173828,19.937498092651367,20.12828826904297,1080447.0
+2012-09-27,,,,,
+2012-09-30,19.842105865478516,19.937498092651367,18.735525131225586,19.55592155456543,1003296.0
+2012-10-01,19.651315689086914,20.12828826904297,19.651315689086914,20.12828826904297,1064922.0
+2012-10-02,20.509868621826172,20.605262756347656,19.937498092651367,20.12828826904297,888316.0
+2012-10-03,20.223684310913086,20.986841201782227,20.12828826904297,20.414472579956055,1854829.0
+2012-10-04,,,,,
+2012-10-07,20.223684310913086,20.223684310913086,19.651315689086914,20.12828826904297,669515.0
+2012-10-08,19.842105865478516,19.937498092651367,19.460525512695312,19.7467098236084,448950.0
+2012-10-09,19.7467098236084,19.842105865478516,19.651315689086914,19.651315689086914,307923.0
+2012-10-10,19.651315689086914,19.842105865478516,19.078947067260742,19.174341201782227,625812.0
+2012-10-11,,,,,
+2012-10-14,18.124998092651367,18.31578826904297,17.81973648071289,18.010526657104492,656852.0
+2012-10-15,18.124998092651367,18.468421936035156,17.9342098236084,18.353946685791016,653956.0
+2012-10-16,18.468421936035156,18.659210205078125,18.31578826904297,18.392105102539062,552986.0
+2012-10-17,18.392105102539062,18.621051788330078,18.392105102539062,18.621051788330078,535729.0
+2012-10-18,,,,,
+2012-10-21,19.078947067260742,19.842105865478516,19.078947067260742,19.174341201782227,1384709.0
+2012-10-22,19.174341201782227,19.460525512695312,18.964473724365234,19.078947067260742,605785.0
+2012-10-23,18.926315307617188,19.55592155456543,18.849998474121094,18.849998474121094,662054.0
+2012-10-24,18.58289337158203,19.040788650512695,18.58289337158203,18.926315307617188,352115.0
+2012-10-25,,,,,
+2012-10-28,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2012-11-01,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2012-11-04,19.365131378173828,19.651315689086914,19.174341201782227,19.55592155456543,810589.0
+2012-11-05,19.651315689086914,20.509868621826172,19.460525512695312,20.12828826904297,1963127.0
+2012-11-06,20.223684310913086,20.605262756347656,19.7467098236084,20.032894134521484,1432235.0
+2012-11-07,20.223684310913086,20.796052932739258,20.032894134521484,20.509868621826172,1638667.0
+2012-11-08,,,,,
+2012-11-11,21.463815689086914,21.463815689086914,20.509868621826172,20.891447067260742,1202188.0
+2012-11-12,20.605262756347656,20.986841201782227,20.223684310913086,20.605262756347656,512300.0
+2012-11-13,20.605262756347656,21.177631378173828,20.605262756347656,21.08223533630371,1024162.0
+2012-11-14,21.177631378173828,21.273025512695312,20.12828826904297,20.12828826904297,1139006.0
+2012-11-15,,,,,
+2012-11-18,20.31907844543457,20.70065689086914,19.651315689086914,19.842105865478516,993718.0
+2012-11-19,19.7467098236084,20.12828826904297,18.392105102539062,19.040788650512695,1796904.0
+2012-11-20,19.365131378173828,19.460525512695312,18.544736862182617,19.078947067260742,952489.0
+2012-11-21,19.078947067260742,19.174341201782227,18.88815689086914,18.88815689086914,440679.0
+2012-11-22,,,,,
+2012-11-25,19.078947067260742,19.078947067260742,18.048683166503906,18.392105102539062,593769.0
+2012-11-26,18.31578826904297,18.468421936035156,17.590789794921875,18.392105102539062,791770.0
+2012-11-27,18.31578826904297,18.43026351928711,17.9342098236084,18.010526657104492,465767.0
+2012-11-28,18.048683166503906,18.392105102539062,17.9342098236084,18.277631759643555,512903.0
+2012-11-29,,,,,
+2012-12-02,19.078947067260742,19.26973533630371,18.697368621826172,19.078947067260742,698744.0
+2012-12-03,19.174341201782227,19.174341201782227,18.926315307617188,19.078947067260742,860752.0
+2012-12-04,19.174341201782227,19.460525512695312,19.040788650512695,19.26973533630371,1032423.0
+2012-12-05,19.26973533630371,19.460525512695312,19.078947067260742,19.174341201782227,566483.0
+2012-12-06,50.25,50.25,50.25,50.25,0.0
+2012-12-09,19.460525512695312,19.55592155456543,19.174341201782227,19.26973533630371,716973.0
+2012-12-10,19.078947067260742,19.078947067260742,18.849998474121094,18.88815689086914,422211.0
+2012-12-11,18.773683547973633,18.964473724365234,18.773683547973633,18.849998474121094,340369.0
+2012-12-12,18.964473724365234,19.00263023376465,18.81184196472168,18.88815689086914,282051.0
+2012-12-13,49.5,49.5,49.5,49.5,0.0
+2012-12-16,19.651315689086914,19.7467098236084,19.365131378173828,19.460525512695312,866685.0
+2012-12-17,19.460525512695312,19.651315689086914,19.174341201782227,19.26973533630371,447511.0
+2012-12-18,19.460525512695312,19.651315689086914,19.26973533630371,19.365131378173828,604276.0
+2012-12-19,19.365131378173828,20.032894134521484,19.26973533630371,20.032894134521484,1579206.0
+2012-12-20,52.5,52.5,52.5,52.5,0.0
+2012-12-23,20.31907844543457,20.31907844543457,19.842105865478516,19.937498092651367,779217.0
+2012-12-24,19.7467098236084,19.842105865478516,19.55592155456543,19.651315689086914,818451.0
+2012-12-25,19.651315689086914,19.651315689086914,18.926315307617188,19.078947067260742,557525.0
+2012-12-26,19.078947067260742,19.55592155456543,18.964473724365234,19.365131378173828,858378.0
+2012-12-27,50.75,50.75,50.75,50.75,0.0
+2012-12-30,21.5592098236084,23.276315689086914,21.273025512695312,22.799341201782227,7660781.0
+2012-12-31,23.18092155456543,23.276315689086914,21.5592098236084,22.13157844543457,3527364.0
+2013-01-01,22.608552932739258,23.657894134521484,22.51315689086914,22.990131378173828,3555162.0
+2013-01-02,22.799341201782227,25.279605865478516,22.51315689086914,25.279605865478516,7137348.0
+2013-01-03,66.25,66.25,66.25,66.25,0.0
+2013-01-06,26.13815689086914,26.9967098236084,25.75657844543457,26.233552932739258,4516098.0
+2013-01-07,26.328947067260742,26.901315689086914,26.233552932739258,26.328947067260742,2409504.0
+2013-01-08,26.424341201782227,27.282894134521484,26.13815689086914,26.710525512695312,4202456.0
+2013-01-09,26.9967098236084,26.9967098236084,26.233552932739258,26.328947067260742,3088398.0
+2013-01-10,69.0,69.0,69.0,69.0,0.0
+2013-01-13,26.233552932739258,26.233552932739258,25.851972579956055,26.042762756347656,1390716.0
+2013-01-14,26.042762756347656,26.9967098236084,26.042762756347656,26.51973533630371,1755862.0
+2013-01-15,26.615131378173828,26.710525512695312,25.947368621826172,26.424341201782227,1334659.0
+2013-01-16,26.424341201782227,26.80592155456543,26.13815689086914,26.233552932739258,1933639.0
+2013-01-17,68.75,68.75,68.75,68.75,0.0
+2013-01-20,25.947368621826172,28.236841201782227,25.75657844543457,26.424341201782227,6556328.0
+2013-01-21,26.424341201782227,26.901315689086914,24.802631378173828,25.75657844543457,4351380.0
+2013-01-22,25.56578826904297,26.328947067260742,25.374998092651367,25.661184310913086,1782323.0
+2013-01-23,25.75657844543457,26.328947067260742,25.470394134521484,25.75657844543457,2239324.0
+2013-01-24,67.5,67.5,67.5,67.5,0.0
+2013-01-27,25.56578826904297,26.9967098236084,24.99342155456543,25.470394134521484,5924912.0
+2013-01-28,25.470394134521484,25.56578826904297,24.99342155456543,25.374998092651367,2311026.0
+2013-01-29,25.279605865478516,25.374998092651367,24.421052932739258,24.516447067260742,4011922.0
+2013-01-30,24.516447067260742,24.898025512695312,24.039472579956055,24.134868621826172,3786094.0
+2013-01-31,24.134868621826172,24.134868621826172,24.134868621826172,24.134868621826172,0.0
+2013-02-03,24.230262756347656,24.230262756347656,23.562498092651367,23.657894134521484,1535158.0
+2013-02-04,23.75328826904297,24.611841201782227,23.562498092651367,24.421052932739258,2067792.0
+2013-02-05,24.230262756347656,24.32565689086914,22.89473533630371,23.75328826904297,1627010.0
+2013-02-06,23.848684310913086,24.039472579956055,22.703947067260742,23.085525512695312,1607869.0
+2013-02-07,23.085525512695312,23.085525512695312,23.085525512695312,23.085525512695312,0.0
+2013-02-10,23.562498092651367,23.94407844543457,23.276315689086914,23.657894134521484,1148333.0
+2013-02-11,23.657894134521484,23.94407844543457,23.562498092651367,23.848684310913086,908341.0
+2013-02-12,23.94407844543457,24.70723533630371,23.75328826904297,24.230262756347656,2666677.0
+2013-02-13,24.134868621826172,24.516447067260742,23.562498092651367,23.657894134521484,1259217.0
+2013-02-14,23.657894134521484,23.657894134521484,23.657894134521484,23.657894134521484,0.0
+2013-02-17,23.657894134521484,24.039472579956055,23.467105865478516,23.75328826904297,1179001.0
+2013-02-18,23.75328826904297,24.230262756347656,23.562498092651367,23.75328826904297,1658773.0
+2013-02-19,23.848684310913086,24.039472579956055,23.3717098236084,23.75328826904297,1307349.0
+2013-02-20,23.75328826904297,23.848684310913086,23.3717098236084,23.467105865478516,769476.0
+2013-02-21,23.467105865478516,23.467105865478516,23.467105865478516,23.467105865478516,0.0
+2013-02-24,23.562498092651367,24.230262756347656,23.3717098236084,23.75328826904297,1274682.0
+2013-02-25,23.848684310913086,23.848684310913086,23.085525512695312,23.276315689086914,815726.0
+2013-02-26,22.990131378173828,22.990131378173828,22.13157844543457,22.51315689086914,1654692.0
+2013-02-27,22.608552932739258,23.085525512695312,22.322368621826172,22.417762756347656,1355014.0
+2013-02-28,22.417762756347656,22.417762756347656,22.417762756347656,22.417762756347656,0.0
+2013-03-03,22.417762756347656,22.417762756347656,21.654605865478516,21.845394134521484,844142.0
+2013-03-04,21.845394134521484,22.036184310913086,21.273025512695312,21.5592098236084,1101971.0
+2013-03-05,21.36842155456543,21.749998092651367,20.891447067260742,21.08223533630371,1597839.0
+2013-03-06,21.273025512695312,21.463815689086914,21.08223533630371,21.177631378173828,1503447.0
+2013-03-07,21.177631378173828,21.177631378173828,21.177631378173828,21.177631378173828,0.0
+2013-03-10,21.5592098236084,21.5592098236084,21.177631378173828,21.463815689086914,702381.0
+2013-03-11,21.36842155456543,21.654605865478516,21.36842155456543,21.463815689086914,888576.0
+2013-03-12,21.36842155456543,21.463815689086914,20.796052932739258,20.796052932739258,882234.0
+2013-03-13,20.70065689086914,21.177631378173828,20.414472579956055,21.08223533630371,757670.0
+2013-03-14,21.08223533630371,21.08223533630371,21.08223533630371,21.08223533630371,0.0
+2013-03-17,21.654605865478516,21.94078826904297,21.463815689086914,21.654605865478516,1546015.0
+2013-03-18,21.5592098236084,21.5592098236084,21.273025512695312,21.463815689086914,775823.0
+2013-03-19,21.5592098236084,22.608552932739258,21.5592098236084,22.322368621826172,2166686.0
+2013-03-20,22.51315689086914,22.51315689086914,21.94078826904297,22.036184310913086,1223935.0
+2013-03-21,,,,,
+2013-03-24,22.417762756347656,22.51315689086914,21.654605865478516,21.749998092651367,963224.0
+2013-03-25,21.749998092651367,21.845394134521484,21.36842155456543,21.749998092651367,1544086.0
+2013-03-26,21.5592098236084,22.13157844543457,21.5592098236084,21.654605865478516,988186.0
+2013-03-27,21.654605865478516,21.94078826904297,21.654605865478516,21.749998092651367,774589.0
+2013-03-28,,,,,
+2013-03-31,21.463815689086914,21.5592098236084,21.08223533630371,21.36842155456543,888909.0
+2013-04-01,21.36842155456543,21.5592098236084,21.273025512695312,21.36842155456543,581696.0
+2013-04-02,21.36842155456543,21.5592098236084,21.36842155456543,21.36842155456543,580364.0
+2013-04-03,21.463815689086914,22.13157844543457,21.36842155456543,22.036184310913086,1910726.0
+2013-04-04,,,,,
+2013-04-07,23.848684310913086,24.802631378173828,23.657894134521484,24.039472579956055,7439574.0
+2013-04-08,24.039472579956055,25.661184310913086,23.848684310913086,24.99342155456543,7360854.0
+2013-04-09,25.088815689086914,25.56578826904297,23.848684310913086,24.039472579956055,3527665.0
+2013-04-10,24.134868621826172,24.32565689086914,23.18092155456543,23.657894134521484,3020347.0
+2013-04-11,,,,,
+2013-04-14,28.523025512695312,28.523025512695312,26.710525512695312,27.473684310913086,9406202.0
+2013-04-15,27.092105865478516,30.049341201782227,26.042762756347656,28.236841201782227,14700997.0
+2013-04-16,28.046052932739258,29.953947067260742,27.56907844543457,29.476972579956055,8247459.0
+2013-04-17,28.61842155456543,29.095394134521484,26.615131378173828,26.615131378173828,2146494.0
+2013-04-18,,,,,
+2013-04-21,23.562498092651367,24.611841201782227,23.276315689086914,23.848684310913086,8337160.0
+2013-04-22,24.134868621826172,24.70723533630371,23.94407844543457,24.039472579956055,3595518.0
+2013-04-23,24.230262756347656,25.470394134521484,24.134868621826172,25.374998092651367,5403345.0
+2013-04-24,25.374998092651367,25.470394134521484,24.32565689086914,24.70723533630371,2628895.0
+2013-04-25,,,,,
+2013-04-28,26.328947067260742,26.9967098236084,25.851972579956055,26.901315689086914,4484364.0
+2013-04-29,26.901315689086914,27.37828826904297,26.233552932739258,26.424341201782227,4336777.0
+2013-04-30,26.9967098236084,27.187498092651367,25.088815689086914,25.279605865478516,5667291.0
+2013-05-01,25.1842098236084,26.328947067260742,25.088815689086914,25.470394134521484,2419567.0
+2013-05-02,25.470394134521484,25.470394134521484,25.470394134521484,25.470394134521484,0.0
+2013-05-05,26.042762756347656,26.13815689086914,25.279605865478516,25.279605865478516,1434644.0
+2013-05-06,25.374998092651367,25.851972579956055,25.279605865478516,25.75657844543457,1982536.0
+2013-05-07,25.088815689086914,25.279605865478516,24.611841201782227,24.70723533630371,2873421.0
+2013-05-08,24.421052932739258,24.99342155456543,24.230262756347656,24.421052932739258,1919178.0
+2013-05-09,,,,,
+2013-05-12,24.611841201782227,24.611841201782227,23.94407844543457,24.039472579956055,1042872.0
+2013-05-13,23.276315689086914,23.3717098236084,21.749998092651367,22.226972579956055,3209259.0
+2013-05-14,22.226972579956055,22.608552932739258,20.223684310913086,20.31907844543457,2484094.0
+2013-05-15,20.605262756347656,20.605262756347656,18.353946685791016,19.365131378173828,4061122.0
+2013-05-16,,,,,
+2013-05-19,21.5592098236084,21.94078826904297,21.273025512695312,21.273025512695312,1696828.0
+2013-05-20,21.273025512695312,21.463815689086914,20.70065689086914,20.986841201782227,1041420.0
+2013-05-21,21.08223533630371,21.463815689086914,20.70065689086914,20.986841201782227,965695.0
+2013-05-22,20.986841201782227,22.036184310913086,20.986841201782227,21.749998092651367,2227182.0
+2013-05-23,,,,,
+2013-05-26,22.89473533630371,23.657894134521484,22.703947067260742,22.799341201782227,3330734.0
+2013-05-27,22.89473533630371,23.085525512695312,22.322368621826172,22.51315689086914,1470217.0
+2013-05-28,22.703947067260742,23.3717098236084,22.322368621826172,23.276315689086914,1934946.0
+2013-05-29,23.18092155456543,23.3717098236084,22.322368621826172,22.417762756347656,1298929.0
+2013-05-30,,,,,
+2013-06-02,22.89473533630371,23.94407844543457,22.89473533630371,23.467105865478516,3601579.0
+2013-06-03,23.562498092651367,23.75328826904297,22.990131378173828,23.085525512695312,1862429.0
+2013-06-04,23.276315689086914,23.467105865478516,22.226972579956055,22.608552932739258,2073806.0
+2013-06-05,22.322368621826172,23.085525512695312,22.226972579956055,22.799341201782227,1213528.0
+2013-06-06,,,,,
+2013-06-09,23.276315689086914,23.657894134521484,23.085525512695312,23.657894134521484,1250986.0
+2013-06-10,23.657894134521484,23.657894134521484,23.276315689086914,23.3717098236084,1398022.0
+2013-06-11,23.3717098236084,23.467105865478516,22.89473533630371,23.276315689086914,899999.0
+2013-06-12,23.18092155456543,23.3717098236084,23.085525512695312,23.276315689086914,785567.0
+2013-06-13,,,,,
+2013-06-16,21.5592098236084,22.226972579956055,20.986841201782227,21.749998092651367,2969139.0
+2013-06-17,22.036184310913086,22.417762756347656,21.845394134521484,22.226972579956055,3327345.0
+2013-06-18,22.13157844543457,22.703947067260742,21.94078826904297,22.036184310913086,2610149.0
+2013-06-19,22.036184310913086,22.51315689086914,22.036184310913086,22.036184310913086,2464672.0
+2013-06-20,,,,,
+2013-06-23,22.13157844543457,22.322368621826172,22.036184310913086,22.226972579956055,1171089.0
+2013-06-24,22.226972579956055,22.417762756347656,21.749998092651367,22.036184310913086,2183993.0
+2013-06-25,22.322368621826172,22.89473533630371,22.13157844543457,22.226972579956055,3579778.0
+2013-06-26,22.322368621826172,22.417762756347656,21.845394134521484,21.94078826904297,1324281.0
+2013-06-27,57.5,57.5,57.5,57.5,0.0
+2013-06-30,21.749998092651367,23.3717098236084,21.463815689086914,22.51315689086914,2730273.0
+2013-07-01,22.703947067260742,22.799341201782227,22.226972579956055,22.322368621826172,1505368.0
+2013-07-02,22.417762756347656,22.51315689086914,22.226972579956055,22.226972579956055,912028.0
+2013-07-03,22.322368621826172,22.417762756347656,22.13157844543457,22.226972579956055,880080.0
+2013-07-04,22.417762756347656,22.89473533630371,22.226972579956055,22.417762756347656,1819746.0
+2013-07-07,22.799341201782227,22.89473533630371,22.417762756347656,22.51315689086914,1112637.0
+2013-07-08,22.608552932739258,22.608552932739258,21.94078826904297,22.13157844543457,1069152.0
+2013-07-09,22.226972579956055,22.417762756347656,22.13157844543457,22.322368621826172,647656.0
+2013-07-10,22.322368621826172,22.322368621826172,22.036184310913086,22.13157844543457,273885.0
+2013-07-11,22.13157844543457,22.417762756347656,22.036184310913086,22.322368621826172,334654.0
+2013-07-14,22.417762756347656,22.703947067260742,22.322368621826172,22.417762756347656,531525.0
+2013-07-15,22.417762756347656,22.51315689086914,22.13157844543457,22.322368621826172,456020.0
+2013-07-16,22.226972579956055,22.417762756347656,22.13157844543457,22.226972579956055,341371.0
+2013-07-17,22.226972579956055,22.417762756347656,22.226972579956055,22.417762756347656,648366.0
+2013-07-18,22.51315689086914,22.51315689086914,21.845394134521484,21.845394134521484,702633.0
+2013-07-21,21.94078826904297,22.226972579956055,21.94078826904297,22.13157844543457,375746.0
+2013-07-22,22.226972579956055,22.226972579956055,21.94078826904297,22.13157844543457,341740.0
+2013-07-23,22.036184310913086,22.13157844543457,21.845394134521484,21.845394134521484,563532.0
+2013-07-24,21.94078826904297,22.417762756347656,21.845394134521484,22.322368621826172,963737.0
+2013-07-25,22.417762756347656,22.417762756347656,21.94078826904297,22.13157844543457,789949.0
+2013-07-28,22.036184310913086,22.036184310913086,21.654605865478516,21.845394134521484,889391.0
+2013-07-29,21.94078826904297,21.94078826904297,21.654605865478516,21.749998092651367,342838.0
+2013-07-30,21.749998092651367,21.94078826904297,21.654605865478516,21.654605865478516,382387.0
+2013-07-31,21.749998092651367,21.845394134521484,21.654605865478516,21.654605865478516,228736.0
+2013-08-01,21.749998092651367,21.845394134521484,21.654605865478516,21.749998092651367,403371.0
+2013-08-04,21.654605865478516,21.845394134521484,21.5592098236084,21.654605865478516,528352.0
+2013-08-05,21.654605865478516,21.845394134521484,21.5592098236084,21.749998092651367,538153.0
+2013-08-11,21.749998092651367,21.749998092651367,21.749998092651367,21.749998092651367,0.0
+2013-08-13,21.94078826904297,22.036184310913086,21.749998092651367,21.94078826904297,418421.0
+2013-08-14,21.94078826904297,21.94078826904297,21.749998092651367,21.749998092651367,491562.0
+2013-08-15,21.749998092651367,21.94078826904297,21.749998092651367,21.845394134521484,406332.0
+2013-08-18,21.845394134521484,22.036184310913086,21.845394134521484,21.94078826904297,606317.0
+2013-08-19,22.036184310913086,22.417762756347656,21.94078826904297,22.322368621826172,1501272.0
+2013-08-20,22.322368621826172,22.51315689086914,22.13157844543457,22.13157844543457,1196457.0
+2013-08-21,22.13157844543457,22.226972579956055,22.036184310913086,22.13157844543457,502952.0
+2013-08-22,22.036184310913086,22.13157844543457,22.036184310913086,22.13157844543457,261175.0
+2013-08-25,22.226972579956055,23.3717098236084,22.226972579956055,22.990131378173828,5569135.0
+2013-08-26,23.18092155456543,23.562498092651367,22.799341201782227,23.085525512695312,3694252.0
+2013-08-27,22.89473533630371,22.89473533630371,21.463815689086914,21.749998092651367,2556564.0
+2013-08-28,20.605262756347656,22.036184310913086,20.605262756347656,21.654605865478516,1928762.0
+2013-08-29,22.036184310913086,22.226972579956055,21.08223533630371,21.177631378173828,1071770.0
+2013-09-01,21.749998092651367,22.13157844543457,21.463815689086914,22.036184310913086,971290.0
+2013-09-02,22.13157844543457,22.608552932739258,21.94078826904297,22.322368621826172,1072129.0
+2013-09-03,22.322368621826172,22.51315689086914,20.605262756347656,21.463815689086914,1232672.0
+2013-09-04,21.177631378173828,21.654605865478516,21.08223533630371,21.36842155456543,1029047.0
+2013-09-05,21.177631378173828,21.749998092651367,20.891447067260742,21.08223533630371,790911.0
+2013-09-08,21.36842155456543,21.654605865478516,20.605262756347656,20.796052932739258,537676.0
+2013-09-09,20.796052932739258,22.226972579956055,20.796052932739258,21.94078826904297,2368309.0
+2013-09-10,22.703947067260742,23.085525512695312,22.226972579956055,22.89473533630371,2193931.0
+2013-09-11,23.276315689086914,24.802631378173828,23.18092155456543,24.039472579956055,6730877.0
+2013-09-12,24.039472579956055,24.802631378173828,23.848684310913086,24.70723533630371,3960341.0
+2013-09-15,24.802631378173828,25.374998092651367,24.611841201782227,24.802631378173828,2554970.0
+2013-09-16,24.611841201782227,24.70723533630371,24.32565689086914,24.516447067260742,1103522.0
+2013-09-17,24.421052932739258,25.374998092651367,24.230262756347656,24.516447067260742,2562434.0
+2013-09-18,24.611841201782227,24.611841201782227,23.75328826904297,24.039472579956055,1939527.0
+2013-09-19,24.32565689086914,24.611841201782227,24.134868621826172,24.230262756347656,2170418.0
+2013-09-24,24.32565689086914,24.802631378173828,24.32565689086914,24.611841201782227,1119870.0
+2013-09-25,24.70723533630371,24.70723533630371,24.421052932739258,24.70723533630371,874993.0
+2013-09-26,24.611841201782227,24.70723533630371,23.94407844543457,24.039472579956055,1302265.0
+2013-09-29,24.32565689086914,24.70723533630371,24.230262756347656,24.421052932739258,1143372.0
+2013-09-30,24.611841201782227,25.1842098236084,24.611841201782227,24.898025512695312,1970079.0
+2013-10-01,25.088815689086914,25.279605865478516,24.70723533630371,25.279605865478516,1425152.0
+2013-10-02,25.279605865478516,25.56578826904297,24.99342155456543,25.088815689086914,1643966.0
+2013-10-03,25.088815689086914,25.1842098236084,24.802631378173828,24.898025512695312,746930.0
+2013-10-06,24.898025512695312,24.99342155456543,22.703947067260742,24.134868621826172,2569670.0
+2013-10-07,23.94407844543457,24.516447067260742,23.848684310913086,23.94407844543457,762924.0
+2013-10-08,24.134868621826172,24.802631378173828,24.039472579956055,24.70723533630371,932897.0
+2013-10-09,24.802631378173828,25.374998092651367,24.516447067260742,24.70723533630371,2438331.0
+2013-10-10,24.70723533630371,24.898025512695312,24.611841201782227,24.802631378173828,924705.0
+2013-10-13,65.0,65.0,65.0,65.0,0.0
+2013-10-20,25.374998092651367,25.75657844543457,25.088815689086914,25.1842098236084,1498368.0
+2013-10-21,25.374998092651367,25.56578826904297,25.1842098236084,25.279605865478516,1069626.0
+2013-10-22,25.374998092651367,25.661184310913086,25.279605865478516,25.374998092651367,1268078.0
+2013-10-23,25.661184310913086,26.13815689086914,25.374998092651367,25.56578826904297,2715178.0
+2013-10-24,25.56578826904297,25.661184310913086,25.374998092651367,25.470394134521484,605308.0
+2013-10-27,25.661184310913086,25.75657844543457,25.470394134521484,25.56578826904297,483155.0
+2013-10-28,25.56578826904297,25.56578826904297,25.279605865478516,25.374998092651367,386059.0
+2013-10-29,25.279605865478516,25.56578826904297,25.088815689086914,25.374998092651367,870624.0
+2013-10-30,25.374998092651367,25.947368621826172,25.374998092651367,25.56578826904297,985125.0
+2013-10-31,25.470394134521484,25.56578826904297,25.279605865478516,25.374998092651367,704396.0
+2013-11-03,25.279605865478516,25.279605865478516,24.70723533630371,24.802631378173828,1152948.0
+2013-11-04,24.99342155456543,25.088815689086914,24.70723533630371,24.70723533630371,594388.0
+2013-11-05,24.802631378173828,24.802631378173828,24.611841201782227,24.70723533630371,425104.0
+2013-11-06,24.802631378173828,24.898025512695312,24.611841201782227,24.70723533630371,605164.0
+2013-11-07,24.70723533630371,24.70723533630371,24.230262756347656,24.516447067260742,1330125.0
+2013-11-10,24.611841201782227,24.611841201782227,24.134868621826172,24.421052932739258,721156.0
+2013-11-11,24.421052932739258,24.516447067260742,24.134868621826172,24.516447067260742,523700.0
+2013-11-12,24.516447067260742,24.802631378173828,24.230262756347656,24.421052932739258,1175290.0
+2013-11-13,24.421052932739258,24.611841201782227,24.32565689086914,24.516447067260742,471158.0
+2013-11-14,24.611841201782227,25.088815689086914,24.32565689086914,24.99342155456543,717683.0
+2013-11-17,25.1842098236084,25.279605865478516,24.70723533630371,24.70723533630371,1123041.0
+2013-11-18,24.611841201782227,24.70723533630371,24.421052932739258,24.516447067260742,220607.0
+2013-11-19,24.32565689086914,24.32565689086914,24.039472579956055,24.039472579956055,727930.0
+2013-11-20,24.039472579956055,24.230262756347656,23.94407844543457,24.134868621826172,797698.0
+2013-11-21,24.230262756347656,24.516447067260742,24.230262756347656,24.421052932739258,442209.0
+2013-11-24,24.516447067260742,24.611841201782227,24.134868621826172,24.230262756347656,401159.0
+2013-11-25,24.32565689086914,24.32565689086914,23.94407844543457,24.039472579956055,506089.0
+2013-11-26,24.039472579956055,24.039472579956055,23.467105865478516,23.562498092651367,990390.0
+2013-11-27,23.657894134521484,23.657894134521484,22.703947067260742,23.085525512695312,3431489.0
+2013-11-28,23.085525512695312,23.085525512695312,22.703947067260742,22.799341201782227,923434.0
+2013-12-01,22.799341201782227,22.799341201782227,22.13157844543457,22.226972579956055,1323264.0
+2013-12-02,22.226972579956055,22.226972579956055,21.845394134521484,21.845394134521484,1458340.0
+2013-12-03,21.94078826904297,22.226972579956055,21.654605865478516,21.845394134521484,1017841.0
+2013-12-04,21.94078826904297,22.51315689086914,21.94078826904297,22.226972579956055,1585753.0
+2013-12-05,22.13157844543457,22.322368621826172,22.13157844543457,22.13157844543457,481711.0
+2013-12-08,22.226972579956055,22.417762756347656,22.13157844543457,22.322368621826172,456576.0
+2013-12-09,22.322368621826172,22.417762756347656,22.226972579956055,22.322368621826172,445957.0
+2013-12-10,22.322368621826172,22.51315689086914,22.036184310913086,22.322368621826172,756939.0
+2013-12-11,22.13157844543457,22.226972579956055,20.796052932739258,21.177631378173828,2932635.0
+2013-12-12,21.08223533630371,21.463815689086914,20.414472579956055,20.509868621826172,3243724.0
+2013-12-15,20.414472579956055,20.605262756347656,20.12828826904297,20.223684310913086,1782197.0
+2013-12-16,20.223684310913086,20.70065689086914,20.12828826904297,20.509868621826172,1827456.0
+2013-12-17,20.605262756347656,20.70065689086914,20.414472579956055,20.509868621826172,770097.0
+2013-12-18,20.509868621826172,20.70065689086914,20.414472579956055,20.70065689086914,570809.0
+2013-12-19,20.796052932739258,20.891447067260742,20.605262756347656,20.70065689086914,998508.0
+2013-12-22,20.891447067260742,20.986841201782227,20.70065689086914,20.891447067260742,572754.0
+2013-12-23,20.891447067260742,20.986841201782227,20.70065689086914,20.986841201782227,559941.0
+2013-12-24,20.986841201782227,21.36842155456543,20.891447067260742,20.986841201782227,1379216.0
+2013-12-25,20.986841201782227,21.08223533630371,20.70065689086914,20.891447067260742,497257.0
+2013-12-26,20.796052932739258,21.749998092651367,20.70065689086914,21.36842155456543,3964141.0
+2013-12-29,21.463815689086914,21.654605865478516,21.273025512695312,21.463815689086914,1335823.0
+2013-12-30,21.463815689086914,21.5592098236084,21.177631378173828,21.36842155456543,680980.0
+2013-12-31,21.36842155456543,21.36842155456543,20.986841201782227,21.08223533630371,567976.0
+2014-01-01,21.08223533630371,21.273025512695312,20.986841201782227,21.08223533630371,370610.0
+2014-01-02,21.08223533630371,21.08223533630371,20.891447067260742,20.891447067260742,366844.0
+2014-01-05,20.891447067260742,20.891447067260742,20.605262756347656,20.70065689086914,439767.0
+2014-01-06,20.605262756347656,20.796052932739258,20.509868621826172,20.605262756347656,302828.0
+2014-01-07,20.605262756347656,20.796052932739258,20.605262756347656,20.796052932739258,319294.0
+2014-01-08,20.796052932739258,20.891447067260742,20.70065689086914,20.70065689086914,218240.0
+2014-01-09,20.796052932739258,20.796052932739258,20.414472579956055,20.605262756347656,405213.0
+2014-01-12,20.605262756347656,20.70065689086914,20.509868621826172,20.70065689086914,355677.0
+2014-01-13,20.70065689086914,20.796052932739258,20.509868621826172,20.70065689086914,502234.0
+2014-01-14,20.70065689086914,20.70065689086914,20.605262756347656,20.605262756347656,171400.0
+2014-01-15,20.605262756347656,20.796052932739258,20.605262756347656,20.605262756347656,293032.0
+2014-01-16,20.605262756347656,20.605262756347656,20.509868621826172,20.509868621826172,284420.0
+2014-01-19,20.414472579956055,20.70065689086914,20.223684310913086,20.605262756347656,330508.0
+2014-01-20,20.509868621826172,20.605262756347656,20.414472579956055,20.509868621826172,218185.0
+2014-01-21,20.509868621826172,21.36842155456543,20.414472579956055,20.986841201782227,1073565.0
+2014-01-22,20.986841201782227,21.36842155456543,20.414472579956055,20.70065689086914,1214270.0
+2014-01-23,20.70065689086914,20.891447067260742,20.509868621826172,20.605262756347656,406935.0
+2014-01-26,20.12828826904297,20.509868621826172,19.842105865478516,20.509868621826172,358266.0
+2014-01-27,20.414472579956055,20.605262756347656,20.31907844543457,20.414472579956055,327816.0
+2014-01-28,20.414472579956055,20.605262756347656,20.31907844543457,20.31907844543457,168974.0
+2014-01-29,20.509868621826172,20.796052932739258,20.414472579956055,20.796052932739258,439539.0
+2014-01-30,20.796052932739258,20.986841201782227,20.605262756347656,20.605262756347656,516710.0
+2014-02-02,20.70065689086914,20.891447067260742,20.605262756347656,20.70065689086914,340928.0
+2014-02-03,20.605262756347656,20.70065689086914,20.509868621826172,20.605262756347656,547779.0
+2014-02-04,20.414472579956055,20.605262756347656,20.31907844543457,20.509868621826172,541468.0
+2014-02-05,20.509868621826172,20.605262756347656,20.414472579956055,20.509868621826172,335681.0
+2014-02-06,20.414472579956055,20.605262756347656,20.414472579956055,20.509868621826172,310059.0
+2014-02-09,20.605262756347656,20.70065689086914,20.31907844543457,20.414472579956055,377885.0
+2014-02-10,20.509868621826172,20.509868621826172,20.12828826904297,20.509868621826172,1113054.0
+2014-02-11,20.605262756347656,20.796052932739258,20.509868621826172,20.605262756347656,1769371.0
+2014-02-12,20.70065689086914,20.891447067260742,20.605262756347656,20.70065689086914,898755.0
+2014-02-13,20.70065689086914,20.796052932739258,20.414472579956055,20.796052932739258,575063.0
+2014-02-16,21.08223533630371,21.273025512695312,20.986841201782227,21.08223533630371,2171815.0
+2014-02-17,21.08223533630371,21.08223533630371,20.796052932739258,20.796052932739258,651147.0
+2014-02-18,20.796052932739258,20.891447067260742,20.70065689086914,20.796052932739258,441287.0
+2014-02-19,20.796052932739258,20.891447067260742,20.605262756347656,20.891447067260742,503269.0
+2014-02-20,20.891447067260742,21.273025512695312,20.605262756347656,20.70065689086914,1593552.0
+2014-02-23,20.796052932739258,20.891447067260742,20.70065689086914,20.891447067260742,473752.0
+2014-02-24,20.796052932739258,20.986841201782227,20.70065689086914,20.796052932739258,752360.0
+2014-02-25,20.796052932739258,20.891447067260742,20.605262756347656,20.796052932739258,571480.0
+2014-02-26,20.70065689086914,20.796052932739258,20.605262756347656,20.605262756347656,608374.0
+2014-02-27,20.605262756347656,20.986841201782227,20.605262756347656,20.605262756347656,1192115.0
+2014-03-02,20.70065689086914,20.70065689086914,20.414472579956055,20.414472579956055,798445.0
+2014-03-03,20.414472579956055,20.509868621826172,20.223684310913086,20.31907844543457,512677.0
+2014-03-04,20.414472579956055,20.509868621826172,20.31907844543457,20.509868621826172,449482.0
+2014-03-05,20.414472579956055,20.605262756347656,20.223684310913086,20.31907844543457,784270.0
+2014-03-06,20.31907844543457,20.796052932739258,20.31907844543457,20.605262756347656,1008341.0
+2014-03-09,20.70065689086914,21.08223533630371,20.509868621826172,20.891447067260742,1630551.0
+2014-03-10,21.08223533630371,22.608552932739258,20.986841201782227,22.13157844543457,6501257.0
+2014-03-11,22.13157844543457,22.89473533630371,21.845394134521484,22.226972579956055,3837038.0
+2014-03-12,22.226972579956055,22.51315689086914,21.94078826904297,22.13157844543457,1886388.0
+2014-03-13,22.226972579956055,22.51315689086914,21.94078826904297,21.94078826904297,1768708.0
+2014-03-16,22.036184310913086,22.13157844543457,21.463815689086914,21.94078826904297,1046692.0
+2014-03-17,21.845394134521484,22.226972579956055,21.5592098236084,21.845394134521484,1227932.0
+2014-03-18,21.845394134521484,22.608552932739258,21.749998092651367,21.94078826904297,2857828.0
+2014-03-19,22.13157844543457,22.417762756347656,22.036184310913086,22.13157844543457,1608036.0
+2014-03-20,22.13157844543457,22.417762756347656,21.94078826904297,22.036184310913086,1833253.0
+2014-03-23,22.036184310913086,22.51315689086914,22.036184310913086,22.322368621826172,2963376.0
+2014-03-24,22.322368621826172,23.562498092651367,22.226972579956055,22.89473533630371,5722467.0
+2014-03-25,22.89473533630371,23.18092155456543,22.51315689086914,22.703947067260742,1592226.0
+2014-03-26,22.703947067260742,23.085525512695312,22.608552932739258,22.89473533630371,1314142.0
+2014-03-27,22.990131378173828,23.467105865478516,22.51315689086914,22.703947067260742,3492443.0
+2014-03-30,22.990131378173828,23.276315689086914,22.799341201782227,23.085525512695312,1684912.0
+2014-03-31,23.18092155456543,24.611841201782227,22.990131378173828,24.32565689086914,5692344.0
+2014-04-01,24.32565689086914,24.802631378173828,24.039472579956055,24.32565689086914,2295983.0
+2014-04-02,24.32565689086914,24.70723533630371,24.134868621826172,24.32565689086914,2312528.0
+2014-04-03,24.421052932739258,25.1842098236084,24.230262756347656,24.421052932739258,4801279.0
+2014-04-06,24.516447067260742,24.99342155456543,24.421052932739258,24.802631378173828,2785106.0
+2014-04-07,24.99342155456543,26.042762756347656,24.802631378173828,25.75657844543457,4643867.0
+2014-04-08,26.042762756347656,27.092105865478516,26.042762756347656,26.710525512695312,9674726.0
+2014-04-09,26.51973533630371,27.37828826904297,24.039472579956055,24.70723533630371,8781503.0
+2014-04-10,25.088815689086914,25.374998092651367,23.848684310913086,24.421052932739258,5405641.0
+2014-04-13,24.32565689086914,24.898025512695312,23.848684310913086,24.421052932739258,3145092.0
+2014-04-14,24.516447067260742,25.851972579956055,24.421052932739258,25.279605865478516,4190564.0
+2014-04-15,25.56578826904297,27.664472579956055,25.470394134521484,27.37828826904297,8836137.0
+2014-04-16,27.56907844543457,28.046052932739258,26.710525512695312,26.80592155456543,5127858.0
+2014-04-17,26.901315689086914,26.9967098236084,25.56578826904297,25.75657844543457,2958360.0
+2014-04-20,25.947368621826172,27.95065689086914,25.851972579956055,26.80592155456543,6693702.0
+2014-04-21,26.901315689086914,27.282894134521484,26.424341201782227,26.615131378173828,2239135.0
+2014-04-22,27.187498092651367,28.33223533630371,26.80592155456543,28.236841201782227,3976555.0
+2014-04-23,28.236841201782227,28.523025512695312,27.282894134521484,27.855262756347656,4093344.0
+2014-04-24,27.95065689086914,28.33223533630371,27.282894134521484,27.95065689086914,2069233.0
+2014-04-27,27.855262756347656,28.8092098236084,27.473684310913086,28.236841201782227,3917467.0
+2014-04-28,28.61842155456543,28.61842155456543,27.759868621826172,27.855262756347656,2150249.0
+2014-04-29,27.855262756347656,28.046052932739258,27.473684310913086,27.664472579956055,2009214.0
+2014-04-30,27.759868621826172,28.904605865478516,27.664472579956055,27.855262756347656,4777260.0
+2014-05-01,27.855262756347656,28.427631378173828,27.855262756347656,27.95065689086914,1728509.0
+2014-05-04,28.713815689086914,30.335525512695312,28.33223533630371,28.427631378173828,8270807.0
+2014-05-05,28.61842155456543,29.095394134521484,28.141447067260742,28.61842155456543,2347477.0
+2014-05-06,28.713815689086914,29.476972579956055,28.61842155456543,28.904605865478516,3191690.0
+2014-05-07,28.8092098236084,29.76315689086914,28.8092098236084,29.19078826904297,3999240.0
+2014-05-08,29.76315689086914,30.049341201782227,29.095394134521484,29.286184310913086,4023227.0
+2014-05-11,29.286184310913086,29.667762756347656,28.999998092651367,29.38157844543457,2183267.0
+2014-05-12,29.38157844543457,31.480262756347656,29.38157844543457,30.6217098236084,5299482.0
+2014-05-13,30.6217098236084,30.907894134521484,30.049341201782227,30.240131378173828,2206893.0
+2014-05-14,30.049341201782227,30.526315689086914,29.572368621826172,29.667762756347656,2173348.0
+2014-05-15,29.476972579956055,29.667762756347656,28.999998092651367,29.19078826904297,1942958.0
+2014-05-18,28.713815689086914,28.8092098236084,28.046052932739258,28.61842155456543,3066518.0
+2014-05-19,28.61842155456543,28.61842155456543,26.80592155456543,27.473684310913086,3108863.0
+2014-05-20,27.473684310913086,28.046052932739258,27.282894134521484,27.95065689086914,2403607.0
+2014-05-21,28.046052932739258,29.095394134521484,27.855262756347656,28.523025512695312,3635612.0
+2014-05-22,28.713815689086914,28.904605865478516,28.046052932739258,28.046052932739258,2137528.0
+2014-05-25,26.710525512695312,27.664472579956055,25.947368621826172,27.092105865478516,1743450.0
+2014-05-26,27.282894134521484,27.855262756347656,27.187498092651367,27.473684310913086,1765472.0
+2014-05-27,27.855262756347656,28.61842155456543,27.664472579956055,27.855262756347656,2006033.0
+2014-05-28,27.855262756347656,28.236841201782227,27.282894134521484,27.56907844543457,1308374.0
+2014-05-29,27.473684310913086,27.855262756347656,26.80592155456543,27.187498092651367,1082622.0
+2014-06-01,27.187498092651367,27.473684310913086,26.424341201782227,26.615131378173828,1031912.0
+2014-06-02,26.710525512695312,26.710525512695312,25.851972579956055,25.851972579956055,1364205.0
+2014-06-03,27.664472579956055,28.427631378173828,27.664472579956055,28.427631378173828,6502759.0
+2014-06-04,29.095394134521484,31.19407844543457,28.999998092651367,29.667762756347656,13647479.0
+2014-06-05,29.858552932739258,30.526315689086914,28.236841201782227,28.523025512695312,6754434.0
+2014-06-08,29.19078826904297,31.384868621826172,26.710525512695312,31.384868621826172,12030713.0
+2014-06-09,31.95723533630371,33.57894515991211,31.384868621826172,31.861841201782227,19614693.0
+2014-06-10,32.05263137817383,33.10197448730469,30.812498092651367,31.766447067260742,15721472.0
+2014-06-11,31.671052932739258,32.43421173095703,31.384868621826172,32.05263137817383,6148056.0
+2014-06-12,31.95723533630371,32.625,31.766447067260742,31.95723533630371,5836986.0
+2014-06-15,31.671052932739258,34.62828826904297,31.384868621826172,34.532894134521484,20640323.0
+2014-06-16,31.671052932739258,34.62828826904297,31.384868621826172,34.532894134521484,20640323.0
+2014-06-17,33.292762756347656,33.769737243652344,32.529605865478516,33.38815689086914,7943488.0
+2014-06-18,33.57894515991211,34.72368240356445,33.10197448730469,33.96052551269531,9715931.0
+2014-06-19,33.96052551269531,34.4375,32.625,32.720394134521484,4649260.0
+2014-06-22,32.625,33.00657653808594,29.667762756347656,29.667762756347656,6955174.0
+2014-06-23,28.8092098236084,29.76315689086914,26.9967098236084,29.286184310913086,10213425.0
+2014-06-24,28.999998092651367,31.861841201782227,28.8092098236084,31.671052932739258,9967800.0
+2014-06-25,31.766447067260742,33.10197448730469,31.00328826904297,32.2434196472168,8793100.0
+2014-06-26,32.2434196472168,33.10197448730469,30.526315689086914,31.098684310913086,11200596.0
+2014-06-29,30.907894134521484,31.861841201782227,30.43092155456543,31.098684310913086,2618805.0
+2014-06-30,30.907894134521484,31.57565689086914,30.14473533630371,30.240131378173828,2304388.0
+2014-07-01,29.953947067260742,30.812498092651367,29.858552932739258,30.335525512695312,1505960.0
+2014-07-02,30.43092155456543,31.57565689086914,30.335525512695312,31.289472579956055,2419609.0
+2014-07-03,31.289472579956055,31.480262756347656,30.717105865478516,30.907894134521484,1411893.0
+2014-07-06,31.00328826904297,33.00657653808594,30.717105865478516,32.625,5294820.0
+2014-07-07,32.720394134521484,33.57894515991211,32.529605865478516,32.720394134521484,3679872.0
+2014-07-08,32.91118240356445,33.38815689086914,32.625,33.00657653808594,2406073.0
+2014-07-09,32.91118240356445,33.10197448730469,31.95723533630371,32.14802551269531,1374551.0
+2014-07-10,32.05263137817383,32.720394134521484,31.766447067260742,32.625,1442286.0
+2014-07-13,32.529605865478516,33.67434310913086,32.529605865478516,33.483551025390625,2626827.0
+2014-07-14,33.57894515991211,34.342105865478516,32.720394134521484,33.57894515991211,3917511.0
+2014-07-15,33.57894515991211,33.67434310913086,33.00657653808594,33.10197448730469,651466.0
+2014-07-16,33.19736862182617,33.483551025390625,32.625,32.91118240356445,1398628.0
+2014-07-17,32.91118240356445,33.292762756347656,32.43421173095703,32.529605865478516,1145110.0
+2014-07-20,32.625,32.81578826904297,32.2434196472168,32.33881378173828,845251.0
+2014-07-21,32.33881378173828,32.625,32.2434196472168,32.529605865478516,652677.0
+2014-07-22,32.529605865478516,33.38815689086914,32.2434196472168,32.2434196472168,1244368.0
+2014-07-23,32.33881378173828,32.43421173095703,31.289472579956055,31.57565689086914,965711.0
+2014-07-24,31.671052932739258,32.14802551269531,31.384868621826172,31.57565689086914,1028500.0
+2014-08-03,31.766447067260742,32.81578826904297,31.480262756347656,32.43421173095703,1888489.0
+2014-08-04,32.529605865478516,32.91118240356445,32.2434196472168,32.2434196472168,1167019.0
+2014-08-05,32.43421173095703,32.720394134521484,31.861841201782227,32.05263137817383,1050013.0
+2014-08-06,32.05263137817383,32.625,31.861841201782227,32.2434196472168,1056601.0
+2014-08-07,32.43421173095703,32.529605865478516,32.2434196472168,32.2434196472168,848146.0
+2014-08-10,32.529605865478516,33.483551025390625,32.529605865478516,33.10197448730469,3286415.0
+2014-08-11,33.19736862182617,34.24671173095703,33.00657653808594,33.67434310913086,3738607.0
+2014-08-12,33.96052551269531,34.81907653808594,32.91118240356445,32.91118240356445,5505408.0
+2014-08-13,33.00657653808594,36.345394134521484,33.00657653808594,36.345394134521484,8355759.0
+2014-08-14,38.157894134521484,39.970394134521484,36.63157653808594,38.921051025390625,20319766.0
+2014-08-17,38.730262756347656,40.542762756347656,37.394737243652344,38.53947448730469,14721118.0
+2014-08-18,38.82565689086914,42.45065689086914,38.730262756347656,41.40131378173828,13664121.0
+2014-08-19,41.782894134521484,43.88157653808594,40.82894515991211,42.25986862182617,14713448.0
+2014-08-20,42.355262756347656,43.21381378173828,41.3059196472168,41.6875,6341751.0
+2014-08-21,41.6875,42.546051025390625,41.40131378173828,41.592105865478516,3315106.0
+2014-08-24,41.6875,42.832237243652344,41.6875,41.87828826904297,3210787.0
+2014-08-25,41.97368240356445,42.06907653808594,39.01644515991211,40.82894515991211,2910569.0
+2014-08-26,41.21052551269531,42.25986862182617,40.82894515991211,41.97368240356445,2503911.0
+2014-08-27,41.97368240356445,44.83552551269531,41.782894134521484,43.21381378173828,8865753.0
+2014-08-28,43.404605865478516,43.97697448730469,42.355262756347656,42.45065689086914,3562156.0
+2014-08-31,42.92763137817383,44.07236862182617,42.64144515991211,43.5,3928246.0
+2014-09-01,43.88157653808594,44.9309196472168,43.5,43.88157653808594,3967357.0
+2014-09-02,44.358551025390625,48.46052551269531,44.358551025390625,48.46052551269531,13641903.0
+2014-09-03,48.65131378173828,52.5625,45.78947448730469,47.50657653808594,26150247.0
+2014-09-04,47.88815689086914,48.842105865478516,46.07565689086914,46.36184310913086,8358883.0
+2014-09-07,45.980262756347656,46.36184310913086,43.97697448730469,44.167762756347656,5201371.0
+2014-09-08,44.07236862182617,47.60197448730469,42.45065689086914,46.7434196472168,13039634.0
+2014-09-09,46.93421173095703,47.983551025390625,46.26644515991211,46.83881378173828,7442782.0
+2014-09-10,46.83881378173828,47.60197448730469,46.26644515991211,46.457237243652344,5194723.0
+2014-09-11,46.7434196472168,47.41118240356445,44.74013137817383,45.69407653808594,3786073.0
+2014-09-14,45.407894134521484,46.457237243652344,44.83552551269531,45.12171173095703,2787632.0
+2014-09-15,45.217105865478516,45.69407653808594,44.167762756347656,44.45394515991211,1775152.0
+2014-09-16,44.45394515991211,45.217105865478516,43.97697448730469,44.45394515991211,1769010.0
+2014-09-17,44.26315689086914,44.45394515991211,43.404605865478516,43.88157653808594,1265704.0
+2014-09-18,43.69078826904297,43.88157653808594,42.45065689086914,42.45065689086914,1538127.0
+2014-09-21,42.06907653808594,43.21381378173828,40.44736862182617,41.592105865478516,3908999.0
+2014-09-22,40.92434310913086,41.6875,40.44736862182617,40.92434310913086,1842900.0
+2014-09-24,40.92434310913086,43.21381378173828,40.63815689086914,42.25986862182617,5766804.0
+2014-09-25,42.64144515991211,43.97697448730469,42.546051025390625,42.73684310913086,4900556.0
+2014-09-28,42.832237243652344,43.02302551269531,41.40131378173828,41.40131378173828,1750872.0
+2014-09-29,41.40131378173828,42.16447448730469,41.40131378173828,41.592105865478516,1229043.0
+2014-09-30,41.6875,43.1184196472168,41.6875,41.97368240356445,3142762.0
+2014-10-01,41.97368240356445,42.16447448730469,41.019737243652344,41.3059196472168,1049795.0
+2014-10-02,41.21052551269531,41.3059196472168,40.63815689086914,40.92434310913086,981899.0
+2014-10-12,39.779605865478516,39.875,36.82236862182617,36.82236862182617,1745809.0
+2014-10-13,36.72697448730469,38.53947448730469,35.296051025390625,38.0625,2582018.0
+2014-10-14,37.967105865478516,37.967105865478516,36.53618240356445,37.108551025390625,1710775.0
+2014-10-15,37.108551025390625,37.6809196472168,36.154605865478516,36.44078826904297,881864.0
+2014-10-16,35.48684310913086,36.05921173095703,32.720394134521484,32.720394134521484,1846891.0
+2014-10-19,33.96052551269531,34.72368240356445,33.38815689086914,33.483551025390625,1848928.0
+2014-10-20,33.57894515991211,33.67434310913086,32.529605865478516,32.720394134521484,1267475.0
+2014-10-21,32.91118240356445,35.96381378173828,32.91118240356445,35.96381378173828,4374748.0
+2014-10-22,36.82236862182617,39.207237243652344,36.25,38.157894134521484,8300837.0
+2014-10-23,37.49013137817383,39.875,37.01315689086914,37.394737243652344,5750836.0
+2014-10-26,38.34868240356445,39.30263137817383,38.157894134521484,38.34868240356445,2306707.0
+2014-10-27,38.921051025390625,39.68421173095703,38.34868240356445,39.11184310913086,3391384.0
+2014-10-28,38.82565689086914,39.11184310913086,38.157894134521484,38.157894134521484,1243475.0
+2014-10-29,38.44407653808594,38.921051025390625,37.01315689086914,37.108551025390625,1596421.0
+2014-10-30,36.82236862182617,39.11184310913086,35.96381378173828,38.34868240356445,5047707.0
+2014-11-02,38.921051025390625,39.4934196472168,38.63486862182617,38.82565689086914,2860333.0
+2014-11-03,39.01644515991211,42.25986862182617,38.44407653808594,41.3059196472168,7566130.0
+2014-11-04,40.63815689086914,42.16447448730469,38.63486862182617,39.11184310913086,10523211.0
+2014-11-05,39.39802551269531,40.06578826904297,37.49013137817383,39.68421173095703,5550749.0
+2014-11-06,40.25657653808594,40.82894515991211,39.30263137817383,39.779605865478516,4198224.0
+2014-11-09,39.779605865478516,40.25657653808594,39.4934196472168,39.970394134521484,1426273.0
+2014-11-10,39.875,40.63815689086914,39.30263137817383,39.58881378173828,2034886.0
+2014-11-11,39.11184310913086,39.68421173095703,38.157894134521484,38.34868240356445,1583035.0
+2014-11-12,38.34868240356445,39.875,38.34868240356445,38.921051025390625,2846839.0
+2014-11-13,38.921051025390625,39.11184310913086,38.0625,38.25328826904297,1148210.0
+2014-11-16,38.53947448730469,39.30263137817383,37.87171173095703,38.34868240356445,2849892.0
+2014-11-17,38.44407653808594,38.63486862182617,36.25,37.01315689086914,1985570.0
+2014-11-18,37.29934310913086,37.967105865478516,36.82236862182617,37.6809196472168,1325974.0
+2014-11-19,37.6809196472168,37.87171173095703,36.917762756347656,37.108551025390625,947651.0
+2014-11-20,37.01315689086914,37.58552551269531,36.917762756347656,37.01315689086914,632076.0
+2014-11-23,37.49013137817383,37.58552551269531,37.20394515991211,37.29934310913086,629956.0
+2014-11-24,37.49013137817383,38.730262756347656,37.29934310913086,37.58552551269531,2376779.0
+2014-11-25,37.394737243652344,37.394737243652344,36.05921173095703,36.25,1115596.0
+2014-11-26,35.77302551269531,35.8684196472168,33.96052551269531,35.20065689086914,1531056.0
+2014-11-27,34.72368240356445,35.67763137817383,34.342105865478516,35.00986862182617,1073088.0
+2014-11-30,32.720394134521484,34.342105865478516,31.766447067260742,32.81578826904297,1243745.0
+2014-12-01,34.91447448730469,34.91447448730469,34.91447448730469,34.91447448730469,4412140.0
+2014-12-02,34.532894134521484,34.532894134521484,34.532894134521484,34.532894134521484,2145459.0
+2014-12-03,34.532894134521484,34.532894134521484,34.532894134521484,34.532894134521484,1485868.0
+2014-12-04,35.20065689086914,35.20065689086914,35.20065689086914,35.20065689086914,4263820.0
+2014-12-07,35.20065689086914,36.25,35.105262756347656,35.8684196472168,2035552.0
+2014-12-08,36.25,36.63157653808594,34.62828826904297,34.72368240356445,2077452.0
+2014-12-09,33.19736862182617,34.24671173095703,32.81578826904297,34.15131378173828,1471742.0
+2014-12-10,33.769737243652344,34.24671173095703,32.720394134521484,33.10197448730469,1152312.0
+2014-12-11,31.289472579956055,32.43421173095703,30.907894134521484,32.14802551269531,1296633.0
+2014-12-14,30.6217098236084,31.671052932739258,29.095394134521484,29.095394134521484,1217931.0
+2014-12-15,29.858552932739258,31.480262756347656,26.424341201782227,26.710525512695312,4499147.0
+2014-12-16,25.088815689086914,25.851972579956055,24.134868621826172,24.134868621826172,1612630.0
+2014-12-17,24.039472579956055,25.1842098236084,21.749998092651367,24.230262756347656,6100103.0
+2014-12-18,25.56578826904297,27.187498092651367,25.374998092651367,27.187498092651367,2577930.0
+2014-12-21,28.427631378173828,28.904605865478516,25.75657844543457,26.80592155456543,3591951.0
+2014-12-22,26.901315689086914,28.141447067260742,26.042762756347656,27.37828826904297,2624384.0
+2014-12-23,27.092105865478516,30.049341201782227,27.092105865478516,30.049341201782227,5969509.0
+2014-12-24,31.00328826904297,32.2434196472168,30.240131378173828,30.335525512695312,4187741.0
+2014-12-25,30.6217098236084,31.671052932739258,29.38157844543457,30.240131378173828,3183736.0
+2014-12-28,30.717105865478516,31.95723533630371,30.43092155456543,31.289472579956055,2407580.0
+2014-12-29,31.480262756347656,31.861841201782227,30.6217098236084,30.812498092651367,1991857.0
+2014-12-30,29.76315689086914,30.14473533630371,28.236841201782227,28.427631378173828,2240668.0
+2014-12-31,29.286184310913086,29.476972579956055,26.328947067260742,27.664472579956055,2270607.0
+2015-01-01,28.141447067260742,28.8092098236084,27.37828826904297,28.046052932739258,1940487.0
+2015-01-04,28.236841201782227,28.8092098236084,27.664472579956055,28.046052932739258,1515885.0
+2015-01-05,27.855262756347656,28.33223533630371,27.092105865478516,27.473684310913086,2039549.0
+2015-01-06,25.279605865478516,27.282894134521484,25.1842098236084,27.187498092651367,2371870.0
+2015-01-07,26.901315689086914,28.236841201782227,26.710525512695312,27.855262756347656,2348038.0
+2015-01-08,28.236841201782227,29.476972579956055,28.236841201782227,28.523025512695312,3043021.0
+2015-01-11,28.713815689086914,30.049341201782227,28.236841201782227,29.476972579956055,4048260.0
+2015-01-12,29.76315689086914,30.43092155456543,29.095394134521484,29.19078826904297,4020140.0
+2015-01-13,28.523025512695312,29.953947067260742,28.33223533630371,29.19078826904297,2539364.0
+2015-01-14,29.667762756347656,30.812498092651367,29.38157844543457,30.43092155456543,5130767.0
+2015-01-15,30.907894134521484,31.00328826904297,29.095394134521484,29.19078826904297,2791356.0
+2015-01-18,29.667762756347656,30.049341201782227,29.38157844543457,29.667762756347656,1335747.0
+2015-01-19,29.858552932739258,30.907894134521484,29.76315689086914,30.14473533630371,3493900.0
+2015-01-20,30.240131378173828,31.289472579956055,29.953947067260742,30.335525512695312,4101709.0
+2015-01-21,30.43092155456543,31.384868621826172,29.38157844543457,29.476972579956055,2916924.0
+2015-01-22,29.667762756347656,30.049341201782227,29.572368621826172,29.858552932739258,1036081.0
+2015-01-26,30.240131378173828,30.6217098236084,29.858552932739258,30.43092155456543,1807204.0
+2015-01-27,30.6217098236084,31.289472579956055,30.240131378173828,31.19407844543457,3075840.0
+2015-01-28,31.289472579956055,33.96052551269531,31.098684310913086,32.625,7218726.0
+2015-01-29,32.720394134521484,33.57894515991211,32.14802551269531,32.43421173095703,4139609.0
+2015-02-01,33.57894515991211,33.86513137817383,32.91118240356445,33.00657653808594,3153751.0
+2015-02-02,33.00657653808594,33.67434310913086,32.81578826904297,33.19736862182617,3010181.0
+2015-02-03,33.769737243652344,36.53618240356445,33.67434310913086,35.296051025390625,9547793.0
+2015-02-04,35.48684310913086,36.53618240356445,34.24671173095703,35.48684310913086,7673966.0
+2015-02-05,34.81907653808594,36.25,34.72368240356445,35.20065689086914,5048795.0
+2015-02-08,35.77302551269531,36.44078826904297,35.39144515991211,35.67763137817383,3643930.0
+2015-02-09,35.296051025390625,35.39144515991211,34.62828826904297,35.296051025390625,2193747.0
+2015-02-10,35.105262756347656,35.296051025390625,34.342105865478516,34.4375,1632160.0
+2015-02-11,34.342105865478516,34.532894134521484,32.91118240356445,32.91118240356445,1828656.0
+2015-02-12,32.625,33.96052551269531,32.625,33.292762756347656,1439749.0
+2015-02-15,34.0559196472168,34.532894134521484,33.67434310913086,34.24671173095703,1570346.0
+2015-02-16,34.342105865478516,34.342105865478516,33.86513137817383,33.96052551269531,986592.0
+2015-02-17,33.86513137817383,34.0559196472168,32.625,33.292762756347656,1310056.0
+2015-02-18,33.10197448730469,33.292762756347656,32.625,32.81578826904297,912592.0
+2015-02-19,32.81578826904297,32.81578826904297,32.14802551269531,32.14802551269531,1019432.0
+2015-02-22,32.529605865478516,33.292762756347656,32.529605865478516,32.720394134521484,1099043.0
+2015-02-23,32.720394134521484,32.91118240356445,32.33881378173828,32.81578826904297,1040801.0
+2015-02-24,32.81578826904297,33.96052551269531,32.625,33.54460525512695,2683389.0
+2015-02-25,34.0559196472168,35.48684310913086,33.769737243652344,34.643550872802734,6182898.0
+2015-02-26,35.105262756347656,35.105262756347656,33.57894515991211,33.8613166809082,1743238.0
+2015-03-01,34.15131378173828,34.15131378173828,33.19736862182617,33.26605224609375,1103682.0
+2015-03-02,33.19736862182617,34.24671173095703,33.10197448730469,33.68197250366211,1943621.0
+2015-03-03,33.769737243652344,34.532894134521484,33.769737243652344,34.03302764892578,1545866.0
+2015-03-04,34.342105865478516,35.00986862182617,33.769737243652344,33.80789566040039,2142274.0
+2015-03-05,33.57894515991211,33.96052551269531,33.483551025390625,33.769737243652344,1073481.0
+2015-03-08,33.57894515991211,34.0559196472168,33.483551025390625,33.769737243652344,880420.0
+2015-03-09,33.67434310913086,33.769737243652344,32.91118240356445,33.10197448730469,1135516.0
+2015-03-10,33.00657653808594,33.19736862182617,32.720394134521484,32.91118240356445,994478.0
+2015-03-11,32.625,33.86513137817383,32.529605865478516,33.38815689086914,2130696.0
+2015-03-12,33.57894515991211,33.86513137817383,32.91118240356445,33.19736862182617,1998941.0
+2015-03-15,33.38815689086914,33.96052551269531,33.19736862182617,33.292762756347656,2231488.0
+2015-03-16,33.38815689086914,33.483551025390625,31.57565689086914,32.14802551269531,1493824.0
+2015-03-17,32.14802551269531,32.529605865478516,31.57565689086914,31.861841201782227,1280175.0
+2015-03-18,31.95723533630371,32.05263137817383,29.19078826904297,31.19407844543457,1135799.0
+2015-03-19,31.480262756347656,31.671052932739258,30.907894134521484,31.289472579956055,832194.0
+2015-03-22,31.480262756347656,31.95723533630371,31.289472579956055,31.480262756347656,919442.0
+2015-03-23,31.57565689086914,31.671052932739258,31.289472579956055,31.289472579956055,628116.0
+2015-03-24,31.289472579956055,32.2434196472168,31.19407844543457,31.766447067260742,1174999.0
+2015-03-25,31.57565689086914,31.671052932739258,28.61842155456543,28.61842155456543,1702040.0
+2015-03-26,26.80592155456543,28.61842155456543,26.80592155456543,28.236841201782227,1345186.0
+2015-03-29,28.999998092651367,29.19078826904297,28.523025512695312,29.095394134521484,751474.0
+2015-03-30,29.095394134521484,29.38157844543457,27.664472579956055,27.664472579956055,1459118.0
+2015-03-31,27.855262756347656,28.33223533630371,26.51973533630371,26.80592155456543,1889184.0
+2015-04-01,27.092105865478516,27.56907844543457,26.615131378173828,26.80592155456543,1349849.0
+2015-04-02,27.473684310913086,28.236841201782227,26.51973533630371,26.615131378173828,3860944.0
+2015-04-05,26.901315689086914,27.187498092651367,24.99342155456543,26.042762756347656,1895799.0
+2015-04-06,26.233552932739258,26.424341201782227,25.661184310913086,25.851972579956055,1242948.0
+2015-04-07,26.13815689086914,27.56907844543457,26.13815689086914,27.37828826904297,2040288.0
+2015-04-08,27.56907844543457,27.56907844543457,26.615131378173828,26.615131378173828,1458060.0
+2015-04-09,26.328947067260742,26.80592155456543,26.233552932739258,26.51973533630371,1308418.0
+2015-04-12,26.901315689086914,27.187498092651367,26.615131378173828,26.710525512695312,833148.0
+2015-04-13,26.51973533630371,27.473684310913086,26.51973533630371,27.282894134521484,1726376.0
+2015-04-14,27.473684310913086,28.141447067260742,27.187498092651367,27.664472579956055,1565015.0
+2015-04-15,27.95065689086914,28.236841201782227,27.855262756347656,27.95065689086914,1024880.0
+2015-04-16,28.046052932739258,28.523025512695312,27.95065689086914,28.427631378173828,1315033.0
+2015-04-19,28.999998092651367,29.953947067260742,28.61842155456543,29.667762756347656,2101342.0
+2015-04-20,29.76315689086914,29.953947067260742,28.999998092651367,29.095394134521484,1528936.0
+2015-04-21,29.19078826904297,31.671052932739258,28.904605865478516,31.384868621826172,3735753.0
+2015-04-22,31.95723533630371,33.67434310913086,31.671052932739258,32.81578826904297,4961028.0
+2015-04-23,33.00657653808594,35.48684310913086,32.720394134521484,34.91447448730469,5801418.0
+2015-04-26,35.582237243652344,35.77302551269531,34.72368240356445,35.0136833190918,3533533.0
+2015-04-27,35.20065689086914,35.8684196472168,31.861841201782227,32.300655364990234,9753832.0
+2015-04-28,32.81578826904297,33.38815689086914,32.14802551269531,32.35407638549805,3920211.0
+2015-04-29,32.720394134521484,32.81578826904297,31.766447067260742,32.14421081542969,1905251.0
+2015-04-30,32.14802551269531,32.2434196472168,31.289472579956055,31.518421173095703,1259506.0
+2015-05-03,31.480262756347656,32.625,31.098684310913086,32.17473602294922,4222743.0
+2015-05-04,32.81578826904297,33.00657653808594,32.05263137817383,32.113685607910156,2071162.0
+2015-05-05,32.2434196472168,32.2434196472168,31.57565689086914,31.682498931884766,1023381.0
+2015-05-06,31.671052932739258,31.95723533630371,31.480262756347656,31.640525817871094,525034.0
+2015-05-07,31.57565689086914,31.57565689086914,30.717105865478516,31.163551330566406,640732.0
+2015-05-10,31.289472579956055,31.861841201782227,30.907894134521484,31.571842193603516,1056261.0
+2015-05-11,31.57565689086914,32.2434196472168,31.098684310913086,31.21697235107422,1586906.0
+2015-05-12,31.19407844543457,31.766447067260742,31.19407844543457,31.594736099243164,1153921.0
+2015-05-13,31.861841201782227,33.00657653808594,31.289472579956055,32.79671096801758,3142484.0
+2015-05-14,33.00657653808594,33.292762756347656,31.861841201782227,32.06407928466797,2145194.0
+2015-05-17,32.14802551269531,33.00657653808594,31.766447067260742,32.312103271484375,2185421.0
+2015-05-18,32.529605865478516,33.38815689086914,32.33881378173828,32.78907775878906,2979441.0
+2015-05-19,32.720394134521484,33.00657653808594,32.33881378173828,32.41131591796875,1509519.0
+2015-05-20,32.43421173095703,32.43421173095703,31.861841201782227,31.884735107421875,942523.0
+2015-05-21,31.861841201782227,32.2434196472168,31.671052932739258,31.865657806396484,697727.0
+2015-05-24,31.861841201782227,32.81578826904297,31.766447067260742,32.46855163574219,2679684.0
+2015-05-25,32.529605865478516,32.91118240356445,32.05263137817383,32.15184020996094,1630831.0
+2015-05-26,32.14802551269531,32.14802551269531,31.95723533630371,32.03736877441406,721971.0
+2015-05-27,32.05263137817383,32.529605865478516,31.95723533630371,32.29684066772461,1729922.0
+2015-05-28,32.33881378173828,32.529605865478516,31.861841201782227,31.930526733398438,862880.0
+2015-05-31,32.14802551269531,32.625,31.861841201782227,31.945789337158203,2195608.0
+2015-06-01,31.95723533630371,32.720394134521484,31.766447067260742,32.621185302734375,2431441.0
+2015-06-02,32.720394134521484,33.96052551269531,32.720394134521484,33.5522346496582,4858106.0
+2015-06-03,33.86513137817383,34.24671173095703,33.00657653808594,33.246971130371094,2677519.0
+2015-06-04,33.19736862182617,33.292762756347656,32.720394134521484,32.831050872802734,682275.0
+2015-06-07,33.00657653808594,33.483551025390625,32.625,33.02947235107422,1081409.0
+2015-06-08,32.91118240356445,33.292762756347656,32.14802551269531,32.312103271484375,935827.0
+2015-06-09,32.14802551269531,32.33881378173828,31.289472579956055,31.8580265045166,853228.0
+2015-06-10,32.05263137817383,32.529605865478516,31.766447067260742,32.2701301574707,905306.0
+2015-06-11,32.43421173095703,32.43421173095703,31.766447067260742,31.953420639038086,493693.0
+2015-06-14,31.95723533630371,32.720394134521484,31.95723533630371,32.506710052490234,914117.0
+2015-06-15,32.625,33.10197448730469,32.2434196472168,32.617366790771484,1101609.0
+2015-06-16,32.529605865478516,32.81578826904297,32.14802551269531,32.38079071044922,301177.0
+2015-06-17,32.2434196472168,32.43421173095703,31.671052932739258,31.74355125427246,650523.0
+2015-06-18,31.766447067260742,31.95723533630371,31.289472579956055,31.438289642333984,261647.0
+2015-06-21,31.384868621826172,31.480262756347656,30.14473533630371,30.30499839782715,540480.0
+2015-06-22,30.240131378173828,30.717105865478516,29.858552932739258,30.232498168945312,730988.0
+2015-06-23,30.526315689086914,31.95723533630371,30.335525512695312,31.686315536499023,1337529.0
+2015-06-24,31.861841201782227,31.95723533630371,31.19407844543457,31.255130767822266,572397.0
+2015-06-25,31.098684310913086,31.95723533630371,31.098684310913086,31.640525817871094,861533.0
+2015-06-28,31.766447067260742,31.861841201782227,31.00328826904297,31.423025131225586,399841.0
+2015-06-29,31.19407844543457,31.19407844543457,29.095394134521484,29.98065757751465,617494.0
+2015-06-30,29.667762756347656,30.907894134521484,29.19078826904297,30.453815460205078,1187505.0
+2015-07-01,30.717105865478516,31.57565689086914,30.14473533630371,30.78960418701172,1131388.0
+2015-07-02,30.717105865478516,31.098684310913086,30.240131378173828,30.29355239868164,663309.0
+2015-07-05,30.14473533630371,30.335525512695312,29.858552932739258,30.121841430664062,343312.0
+2015-07-06,29.858552932739258,30.907894134521484,29.76315689086914,30.041709899902344,939509.0
+2015-07-07,30.14473533630371,30.335525512695312,29.953947067260742,30.05697250366211,287298.0
+2015-07-08,29.953947067260742,30.526315689086914,29.858552932739258,29.953947067260742,561461.0
+2015-07-09,29.953947067260742,30.43092155456543,29.953947067260742,30.243946075439453,495750.0
+2015-07-12,30.43092155456543,30.812498092651367,30.335525512695312,30.476709365844727,575063.0
+2015-07-13,30.526315689086914,30.717105865478516,30.240131378173828,30.301183700561523,445527.0
+2015-07-14,30.240131378173828,30.907894134521484,30.240131378173828,30.50723648071289,895825.0
+2015-07-15,30.907894134521484,31.098684310913086,30.526315689086914,30.68657875061035,816827.0
+2015-07-19,30.68657875061035,30.68657875061035,30.68657875061035,30.68657875061035,0.0
+2015-07-20,30.68657875061035,30.68657875061035,30.68657875061035,30.68657875061035,0.0
+2015-07-21,30.68657875061035,30.68657875061035,30.68657875061035,30.68657875061035,0.0
+2015-07-22,31.861841201782227,32.05263137817383,31.384868621826172,31.77789306640625,1823630.0
+2015-07-23,31.57565689086914,31.671052932739258,31.289472579956055,31.36578941345215,574198.0
+2015-07-26,31.480262756347656,32.720394134521484,31.289472579956055,31.854209899902344,2224210.0
+2015-07-27,31.766447067260742,31.861841201782227,31.289472579956055,31.339078903198242,489285.0
+2015-07-28,31.480262756347656,31.861841201782227,31.098684310913086,31.583288192749023,785166.0
+2015-07-29,31.671052932739258,31.861841201782227,31.19407844543457,31.281841278076172,901108.0
+2015-07-30,31.289472579956055,31.480262756347656,30.717105865478516,30.839210510253906,498696.0
+2015-08-02,30.717105865478516,31.19407844543457,28.61842155456543,29.072498321533203,842732.0
+2015-08-03,28.8092098236084,29.38157844543457,28.713815689086914,29.3396053314209,553159.0
+2015-08-04,29.38157844543457,29.38157844543457,28.8092098236084,29.206052780151367,527413.0
+2015-08-05,29.286184310913086,30.14473533630371,29.19078826904297,29.80894660949707,1094921.0
+2015-08-06,29.667762756347656,29.76315689086914,28.8092098236084,29.152631759643555,821877.0
+2015-08-09,28.61842155456543,29.572368621826172,28.61842155456543,29.221315383911133,478488.0
+2015-08-10,29.286184310913086,29.667762756347656,29.095394134521484,29.408288955688477,673307.0
+2015-08-11,29.572368621826172,29.76315689086914,29.19078826904297,29.309078216552734,897195.0
+2015-08-12,28.999998092651367,29.286184310913086,28.61842155456543,29.072498321533203,361681.0
+2015-08-13,29.19078826904297,29.476972579956055,28.8092098236084,28.935131072998047,518107.0
+2015-08-16,28.904605865478516,29.095394134521484,26.710525512695312,27.259998321533203,727527.0
+2015-08-17,26.9967098236084,27.56907844543457,26.51973533630371,26.683815002441406,674866.0
+2015-08-18,26.710525512695312,26.710525512695312,24.039472579956055,24.730131149291992,1197474.0
+2015-08-19,24.802631378173828,25.1842098236084,22.322368621826172,22.654342651367188,1414567.0
+2015-08-20,21.654605865478516,23.94407844543457,21.08223533630371,23.661710739135742,1451518.0
+2015-08-23,22.51315689086914,22.990131378173828,21.36842155456543,21.36842155456543,1364252.0
+2015-08-24,21.177631378173828,21.94078826904297,19.460525512695312,20.483156204223633,2225248.0
+2015-08-25,20.891447067260742,22.51315689086914,20.31907844543457,22.51315689086914,1908200.0
+2015-08-26,21.36842155456543,23.085525512695312,21.36842155456543,21.91789436340332,2232494.0
+2015-08-27,22.703947067260742,23.085525512695312,22.322368621826172,22.44828987121582,1728515.0
+2015-08-30,23.3717098236084,23.562498092651367,22.322368621826172,22.387235641479492,1600402.0
+2015-08-31,22.13157844543457,22.89473533630371,21.463815689086914,22.230789184570312,2162663.0
+2015-09-01,22.51315689086914,22.799341201782227,21.749998092651367,21.78052520751953,938178.0
+2015-09-02,21.273025512695312,21.5592098236084,20.796052932739258,21.376052856445312,2480938.0
+2015-09-03,21.749998092651367,21.845394134521484,20.986841201782227,21.078420639038086,1372216.0
+2015-09-06,20.891447067260742,21.845394134521484,20.796052932739258,21.07460594177246,1782669.0
+2015-09-07,21.36842155456543,22.13157844543457,21.273025512695312,21.418025970458984,2103467.0
+2015-09-08,21.5592098236084,22.13157844543457,21.36842155456543,21.948421478271484,1684584.0
+2015-09-09,22.417762756347656,22.89473533630371,22.226972579956055,22.597105026245117,2479801.0
+2015-09-10,22.322368621826172,22.703947067260742,21.94078826904297,22.123947143554688,2394838.0
+2015-09-13,22.13157844543457,22.51315689086914,21.845394134521484,21.845394134521484,1376477.0
+2015-09-14,21.94078826904297,22.036184310913086,21.36842155456543,21.36842155456543,759680.0
+2015-09-15,21.36842155456543,21.749998092651367,20.891447067260742,21.749998092651367,1201017.0
+2015-09-16,21.845394134521484,21.94078826904297,21.36842155456543,21.463815689086914,1157912.0
+2015-09-17,21.463815689086914,21.5592098236084,20.986841201782227,21.177631378173828,615571.0
+2015-09-20,20.986841201782227,21.36842155456543,20.986841201782227,21.08223533630371,957618.0
+2015-09-21,21.273025512695312,21.36842155456543,20.986841201782227,21.177631378173828,490747.0
+2015-09-27,21.177631378173828,21.177631378173828,21.177631378173828,21.177631378173828,0.0
+2015-09-28,21.177631378173828,21.177631378173828,21.177631378173828,21.177631378173828,0.0
+2015-09-29,20.796052932739258,21.08223533630371,20.796052932739258,20.986841201782227,485564.0
+2015-09-30,21.177631378173828,21.36842155456543,21.08223533630371,21.273025512695312,426637.0
+2015-10-01,21.463815689086914,21.463815689086914,20.796052932739258,20.796052932739258,471745.0
+2015-10-04,20.796052932739258,21.273025512695312,20.796052932739258,20.986841201782227,646576.0
+2015-10-05,21.08223533630371,21.36842155456543,21.08223533630371,21.36842155456543,682841.0
+2015-10-06,21.463815689086914,21.845394134521484,21.273025512695312,21.273025512695312,1807594.0
+2015-10-07,21.5592098236084,22.226972579956055,21.5592098236084,22.226972579956055,1993120.0
+2015-10-08,22.226972579956055,22.51315689086914,22.13157844543457,22.226972579956055,1586337.0
+2015-10-11,22.417762756347656,22.799341201782227,22.322368621826172,22.703947067260742,1472172.0
+2015-10-12,22.703947067260742,24.611841201782227,22.417762756347656,23.18092155456543,3349351.0
+2015-10-13,23.085525512695312,23.75328826904297,22.990131378173828,23.18092155456543,997004.0
+2015-10-14,23.276315689086914,23.3717098236084,22.51315689086914,23.276315689086914,641141.0
+2015-10-15,23.3717098236084,23.848684310913086,22.89473533630371,22.799341201782227,902683.0
+2015-10-18,23.276315689086914,24.039472579956055,23.276315689086914,23.467105865478516,1375374.0
+2015-10-19,23.657894134521484,24.230262756347656,23.467105865478516,23.97842025756836,2138702.0
+2015-10-20,24.32565689086914,24.516447067260742,23.657894134521484,23.75328826904297,1535818.0
+2015-10-21,23.657894134521484,24.134868621826172,22.703947067260742,22.89473533630371,1663419.0
+2015-10-22,22.990131378173828,23.276315689086914,21.749998092651367,22.703947067260742,1155532.0
+2015-10-25,23.085525512695312,23.276315689086914,22.322368621826172,22.578025817871094,669958.0
+2015-10-26,22.703947067260742,22.990131378173828,22.322368621826172,22.845130920410156,507048.0
+2015-10-27,22.89473533630371,22.990131378173828,21.08223533630371,21.799604415893555,877364.0
+2015-10-28,21.845394134521484,22.417762756347656,20.986841201782227,22.219341278076172,1769969.0
+2015-10-29,22.89473533630371,22.89473533630371,21.94078826904297,22.158288955688477,911452.0
+2015-11-01,21.94078826904297,22.13157844543457,21.5592098236084,21.841577529907227,593379.0
+2015-11-02,21.845394134521484,22.226972579956055,21.5592098236084,22.101051330566406,1053588.0
+2015-11-03,22.322368621826172,22.417762756347656,21.463815689086914,21.650789260864258,1058239.0
+2015-11-04,21.845394134521484,22.226972579956055,21.36842155456543,22.127763748168945,1196305.0
+2015-11-05,22.226972579956055,22.226972579956055,21.749998092651367,21.94078826904297,889766.0
+2015-11-08,21.749998092651367,23.94407844543457,21.5592098236084,23.528156280517578,1972836.0
+2015-11-09,23.3717098236084,23.467105865478516,22.703947067260742,23.013025283813477,1391811.0
+2015-11-10,23.085525512695312,23.276315689086914,22.322368621826172,22.52842140197754,786597.0
+2015-11-11,22.703947067260742,22.703947067260742,22.322368621826172,22.536052703857422,529552.0
+2015-11-12,22.51315689086914,23.085525512695312,22.322368621826172,22.417762756347656,1155587.0
+2015-11-15,21.94078826904297,22.13157844543457,21.5592098236084,21.753814697265625,656291.0
+2015-11-16,22.036184310913086,22.417762756347656,21.749998092651367,22.13157844543457,478655.0
+2015-11-17,22.322368621826172,23.562498092651367,22.226972579956055,22.95197296142578,1794003.0
+2015-11-18,22.89473533630371,23.75328826904297,22.89473533630371,23.524341583251953,2152259.0
+2015-11-19,23.75328826904297,23.94407844543457,22.89473533630371,23.108421325683594,1373168.0
+2015-11-22,23.3717098236084,24.421052932739258,23.18092155456543,23.802894592285156,1588219.0
+2015-11-23,23.94407844543457,24.039472579956055,23.467105865478516,23.528156280517578,733208.0
+2015-11-24,23.657894134521484,23.848684310913086,23.562498092651367,23.646446228027344,809570.0
+2015-11-25,23.657894134521484,23.657894134521484,23.276315689086914,23.33355140686035,433223.0
+2015-11-26,23.276315689086914,24.134868621826172,23.276315689086914,23.51671028137207,1372172.0
+2015-11-29,23.657894134521484,24.421052932739258,23.657894134521484,24.050920486450195,1551453.0
+2015-11-30,24.32565689086914,24.32565689086914,23.657894134521484,23.699867248535156,589812.0
+2015-12-01,23.75328826904297,23.75328826904297,23.18092155456543,23.47092056274414,749561.0
+2015-12-02,23.467105865478516,23.562498092651367,23.18092155456543,23.299209594726562,791733.0
+2015-12-03,23.085525512695312,23.276315689086914,22.89473533630371,22.90999984741211,498352.0
+2015-12-06,23.18092155456543,24.70723533630371,22.990131378173828,24.016578674316406,3388402.0
+2015-12-07,24.134868621826172,24.230262756347656,23.18092155456543,23.32592010498047,1788741.0
+2015-12-08,22.89473533630371,23.467105865478516,21.463815689086914,22.116315841674805,1887179.0
+2015-12-09,22.13157844543457,22.51315689086914,22.036184310913086,22.20789337158203,524001.0
+2015-12-10,22.13157844543457,22.322368621826172,21.749998092651367,21.887367248535156,367308.0
+2015-12-13,21.36842155456543,21.36842155456543,20.223684310913086,20.906709671020508,986262.0
+2015-12-14,21.08223533630371,21.463815689086914,20.032894134521484,20.12828826904297,1248766.0
+2015-12-15,20.509868621826172,20.796052932739258,20.223684310913086,20.425920486450195,836733.0
+2015-12-16,20.70065689086914,20.70065689086914,20.12828826904297,20.403026580810547,527361.0
+2015-12-17,20.509868621826172,21.08223533630371,20.509868621826172,20.887630462646484,718050.0
+2015-12-20,20.70065689086914,21.845394134521484,20.414472579956055,21.19671058654785,2487650.0
+2015-12-21,21.273025512695312,21.5592098236084,21.08223533630371,21.120393753051758,1147296.0
+2015-12-22,21.36842155456543,22.13157844543457,21.36842155456543,21.7347354888916,2110176.0
+2015-12-23,22.226972579956055,22.322368621826172,21.36842155456543,21.528684616088867,2104267.0
+2015-12-24,21.5592098236084,21.845394134521484,21.177631378173828,21.246315002441406,1024639.0
+2015-12-27,21.36842155456543,21.5592098236084,20.986841201782227,21.337894439697266,796521.0
+2015-12-28,21.36842155456543,21.749998092651367,20.986841201782227,21.4103946685791,1118547.0
+2015-12-29,21.36842155456543,21.845394134521484,20.986841201782227,21.62407875061035,1717167.0
+2015-12-30,21.749998092651367,21.94078826904297,21.177631378173828,21.314998626708984,1105131.0
+2015-12-31,21.08223533630371,21.273025512695312,20.891447067260742,21.036447525024414,770359.0
+2016-01-03,21.177631378173828,21.654605865478516,21.177631378173828,21.52105140686035,831563.0
+2016-01-04,21.5592098236084,22.13157844543457,20.986841201782227,21.078420639038086,1639018.0
+2016-01-05,21.08223533630371,21.749998092651367,20.986841201782227,21.23105239868164,1326477.0
+2016-01-06,21.273025512695312,21.36842155456543,20.223684310913086,20.662498474121094,745942.0
+2016-01-07,20.223684310913086,20.223684310913086,18.773683547973633,18.96828842163086,826421.0
+2016-01-10,18.96828842163086,18.96828842163086,18.96828842163086,18.96828842163086,0.0
+2016-01-11,18.96828842163086,18.96828842163086,18.96828842163086,18.96828842163086,0.0
+2016-01-12,15.26315689086914,16.25526237487793,15.26315689086914,15.70960521697998,2303030.0
+2016-01-13,15.911842346191406,16.026315689086914,14.728946685791016,15.038025856018066,1665576.0
+2016-01-14,14.499999046325684,14.614473342895508,13.546051979064941,13.546051979064941,1989064.0
+2016-01-17,12.401314735412598,12.897368431091309,12.210526466369629,12.210526466369629,2428776.0
+2016-01-18,10.989473342895508,12.744735717773438,10.989473342895508,12.374605178833008,4918958.0
+2016-01-19,12.782894134521484,13.431577682495117,12.553947448730469,13.053814888000488,2258586.0
+2016-01-20,12.401314735412598,12.668420791625977,11.752631187438965,11.779341697692871,2716580.0
+2016-01-21,11.447367668151855,12.057893753051758,11.447367668151855,11.756446838378906,2082462.0
+2016-01-24,12.630263328552246,12.630263328552246,12.210526466369629,12.336446762084961,1404063.0
+2016-01-25,12.363157272338867,13.546051979064941,12.134209632873535,13.546051979064941,5272279.0
+2016-01-26,13.431577682495117,14.423684120178223,13.240789413452148,13.454472541809082,5957679.0
+2016-01-27,13.584210395812988,13.774998664855957,13.126315116882324,13.301841735839844,2156219.0
+2016-01-28,13.469736099243164,14.080263137817383,13.355262756347656,13.67197322845459,2781618.0
+2016-01-31,13.927631378173828,14.767105102539062,13.813157081604004,14.007762908935547,5066228.0
+2016-02-01,13.927631378173828,14.728946685791016,13.774998664855957,14.251973152160645,3559347.0
+2016-02-02,14.080263137817383,14.576314926147461,13.660526275634766,13.729209899902344,2685690.0
+2016-02-03,13.622367858886719,14.003947257995605,13.393421173095703,13.95815658569336,2376278.0
+2016-02-04,14.194735527038574,14.9197359085083,14.194735527038574,14.419868469238281,5159742.0
+2016-02-07,14.271052360534668,14.805262565612793,14.156578063964844,14.259605407714844,2924917.0
+2016-02-08,14.423684120178223,14.805262565612793,13.927631378173828,14.629735946655273,2920915.0
+2016-02-09,14.576314926147461,15.339472770690918,14.53815746307373,14.732763290405273,5484220.0
+2016-02-10,14.690789222717285,14.957894325256348,14.423684120178223,14.717498779296875,2742284.0
+2016-02-11,14.767105102539062,15.18684196472168,13.278946876525879,13.41249942779541,4570972.0
+2016-02-14,13.927631378173828,14.042104721069336,12.096052169799805,12.134209632873535,3021421.0
+2016-02-15,12.172368049621582,13.317105293273926,12.096052169799805,13.130130767822266,3490493.0
+2016-02-16,13.507893562316895,13.927631378173828,13.049999237060547,13.462104797363281,2872773.0
+2016-02-17,13.507893562316895,13.813157081604004,13.355262756347656,13.68342113494873,2782024.0
+2016-02-18,14.042104721069336,14.53815746307373,13.927631378173828,14.37026309967041,4647536.0
+2016-02-21,14.652630805969238,15.26315689086914,14.614473342895508,14.79763126373291,2977643.0
+2016-02-22,15.148683547973633,16.25526237487793,14.9197359085083,15.74394702911377,6421528.0
+2016-02-23,15.682893753051758,16.026315689086914,15.415788650512695,15.629472732543945,2961678.0
+2016-02-24,15.453947067260742,15.759209632873535,14.957894325256348,15.04565715789795,2296861.0
+2016-02-25,15.18684196472168,15.53026294708252,15.148683547973633,15.228815078735352,1612851.0
+2016-02-28,15.453947067260742,15.797368049621582,15.453947067260742,15.724867820739746,1556134.0
+2016-02-29,15.835526466369629,15.988157272338867,15.453947067260742,15.568421363830566,1604171.0
+2016-03-01,15.759209632873535,16.33157730102539,15.682893753051758,15.99578857421875,4039861.0
+2016-03-02,16.25526237487793,16.293420791625977,15.721052169799805,15.778288841247559,1844844.0
+2016-03-03,15.835526466369629,16.064472198486328,15.759209632873535,15.835526466369629,1799079.0
+2016-03-06,16.026315689086914,16.293420791625977,16.026315689086914,16.09881591796875,1734673.0
+2016-03-07,16.17894744873047,16.713157653808594,15.988157272338867,16.369735717773438,5228081.0
+2016-03-08,16.407894134521484,16.713157653808594,16.407894134521484,16.541446685791016,3563933.0
+2016-03-09,16.407894134521484,16.56052589416504,16.17894744873047,16.34302520751953,2222276.0
+2016-03-10,16.407894134521484,16.522367477416992,15.988157272338867,16.022499084472656,1215365.0
+2016-03-13,16.25526237487793,16.293420791625977,16.102630615234375,16.114078521728516,1098475.0
+2016-03-14,16.102630615234375,16.140789031982422,15.453947067260742,15.518815040588379,1005584.0
+2016-03-15,15.60657787322998,15.759209632873535,15.453947067260742,15.705788612365723,886256.0
+2016-03-16,15.835526466369629,16.369735717773438,15.721052169799805,16.201841354370117,1800141.0
+2016-03-17,16.407894134521484,16.484209060668945,16.140789031982422,16.17894744873047,1158675.0
+2016-03-20,16.293420791625977,16.44605255126953,16.102630615234375,16.4002628326416,1372662.0
+2016-03-21,16.56052589416504,17.399999618530273,16.522367477416992,16.938289642333984,6316973.0
+2016-03-22,17.018421173095703,17.056577682495117,16.44605255126953,16.65973663330078,1668045.0
+2016-03-23,16.674999237060547,16.751314163208008,16.293420791625977,16.373552322387695,1034666.0
+2016-03-24,16.140789031982422,16.293420791625977,15.797368049621582,15.843156814575195,1275536.0
+2016-03-27,15.797368049621582,16.026315689086914,15.453947067260742,15.690526008605957,766782.0
+2016-03-28,15.87368392944336,15.988157272338867,15.453947067260742,15.69815731048584,651396.0
+2016-03-29,15.682893753051758,15.835526466369629,15.492104530334473,15.621842384338379,492252.0
+2016-03-30,15.721052169799805,15.835526466369629,15.568421363830566,15.732499122619629,880769.0
+2016-03-31,15.682893753051758,15.94999885559082,15.453947067260742,15.560789108276367,968588.0
+2016-04-03,15.26315689086914,15.339472770690918,14.118420600891113,14.53815746307373,1353732.0
+2016-04-04,14.53815746307373,15.22499942779541,14.53815746307373,15.202104568481445,1296033.0
+2016-04-05,15.22499942779541,15.568421363830566,15.072367668151855,15.362367630004883,1449120.0
+2016-04-06,15.415788650512695,15.568421363830566,15.301315307617188,15.331842422485352,941763.0
+2016-04-07,15.453947067260742,15.835526466369629,15.377631187438965,15.438684463500977,1881178.0
+2016-04-10,15.644736289978027,15.797368049621582,15.453947067260742,15.602763175964355,1196751.0
+2016-04-11,15.60657787322998,15.797368049621582,15.53026294708252,15.648551940917969,1122370.0
+2016-04-12,15.759209632873535,15.911842346191406,15.682893753051758,15.816447257995605,1108916.0
+2016-04-13,15.87368392944336,16.064472198486328,15.682893753051758,15.759209632873535,937093.0
+2016-04-14,15.759209632873535,15.911842346191406,15.759209632873535,15.831709861755371,843783.0
+2016-04-17,15.568421363830566,15.682893753051758,15.377631187438965,15.404341697692871,819062.0
+2016-04-18,15.072367668151855,15.339472770690918,14.88157844543457,15.26315689086914,611399.0
+2016-04-19,15.415788650512695,16.026315689086914,15.415788650512695,15.778288841247559,1282602.0
+2016-04-20,15.835526466369629,16.102630615234375,15.759209632873535,16.04157829284668,1401070.0
+2016-04-21,16.140789031982422,16.140789031982422,15.87368392944336,15.930920600891113,1163371.0
+2016-04-24,15.759209632873535,16.064472198486328,15.492104530334473,15.869868278503418,1653070.0
+2016-04-25,16.026315689086914,16.140789031982422,15.911842346191406,16.064472198486328,2211015.0
+2016-04-26,16.140789031982422,17.018421173095703,15.988157272338867,16.674999237060547,5528617.0
+2016-04-27,16.713157653808594,16.86578941345215,16.369735717773438,16.5490779876709,1730844.0
+2016-04-28,16.674999237060547,16.94210433959961,16.522367477416992,16.594867706298828,2787189.0
+2016-05-01,16.636842727661133,16.903947830200195,16.522367477416992,16.575788497924805,1191074.0
+2016-05-02,16.56052589416504,16.674999237060547,16.33157730102539,16.42315673828125,726646.0
+2016-05-03,16.44605255126953,16.522367477416992,16.026315689086914,16.09881591796875,704462.0
+2016-05-04,16.064472198486328,16.064472198486328,15.682893753051758,15.732499122619629,562717.0
+2016-05-05,15.835526466369629,16.102630615234375,15.835526466369629,16.014867782592773,746285.0
+2016-05-08,16.407894134521484,16.636842727661133,16.25526237487793,16.43460464477539,1566593.0
+2016-05-09,16.484209060668945,16.522367477416992,16.25526237487793,16.365921020507812,827805.0
+2016-05-10,16.293420791625977,16.674999237060547,16.140789031982422,16.2972354888916,1627306.0
+2016-05-11,16.44605255126953,16.484209060668945,16.217105865478516,16.262893676757812,997612.0
+2016-05-12,16.369735717773438,16.407894134521484,16.293420791625977,16.327762603759766,422677.0
+2016-05-15,16.327762603759766,16.327762603759766,16.327762603759766,16.327762603759766,0.0
+2016-05-16,16.598684310913086,16.903947830200195,16.522367477416992,16.61394691467285,1701522.0
+2016-05-17,16.674999237060547,17.781578063964844,16.636842727661133,17.20157814025879,7263175.0
+2016-05-18,17.361841201782227,17.399999618530273,16.789472579956055,16.835262298583984,1757198.0
+2016-05-19,16.86578941345215,16.903947830200195,16.484209060668945,16.6521053314209,1422510.0
+2016-05-22,16.56052589416504,16.674999237060547,16.17894744873047,16.281972885131836,917435.0
+2016-05-23,16.217105865478516,16.293420791625977,14.728946685791016,14.801446914672852,1569578.0
+2016-05-24,15.034210205078125,15.110526084899902,14.614473342895508,15.041842460632324,896212.0
+2016-05-25,15.26315689086914,15.453947067260742,15.148683547973633,15.343289375305176,869303.0
+2016-05-26,15.53026294708252,15.988157272338867,15.22499942779541,15.301315307617188,1888482.0
+2016-05-29,15.148683547973633,15.339472770690918,14.9197359085083,15.05710506439209,955964.0
+2016-05-30,15.034210205078125,15.415788650512695,14.84342098236084,14.877762794494629,868931.0
+2016-05-31,15.072367668151855,15.110526084899902,14.767105102539062,15.053289413452148,637380.0
+2016-06-01,15.034210205078125,15.148683547973633,14.9197359085083,14.996051788330078,676565.0
+2016-06-02,15.072367668151855,15.339472770690918,14.957894325256348,14.984604835510254,1148346.0
+2016-06-05,15.072367668151855,15.072367668151855,14.9197359085083,14.950263023376465,465646.0
+2016-06-06,14.805262565612793,15.072367668151855,14.728946685791016,14.938815116882324,344801.0
+2016-06-07,15.034210205078125,15.18684196472168,14.996051788330078,15.156314849853516,455378.0
+2016-06-08,15.22499942779541,15.492104530334473,15.18684196472168,15.343289375305176,874010.0
+2016-06-09,15.377631187438965,15.492104530334473,15.22499942779541,15.278421401977539,450163.0
+2016-06-12,15.26315689086914,15.26315689086914,15.034210205078125,15.129605293273926,561430.0
+2016-06-13,15.034210205078125,15.18684196472168,15.034210205078125,15.171578407287598,403384.0
+2016-06-14,15.18684196472168,15.415788650512695,15.18684196472168,15.244077682495117,810369.0
+2016-06-15,15.22499942779541,15.492104530334473,15.034210205078125,15.060920715332031,952565.0
+2016-06-16,15.072367668151855,15.072367668151855,14.84342098236084,14.88157844543457,321228.0
+2016-06-19,15.26315689086914,15.26315689086914,14.996051788330078,15.003684043884277,325015.0
+2016-06-20,15.034210205078125,15.110526084899902,14.996051788330078,15.04947280883789,164736.0
+2016-06-21,15.072367668151855,15.110526084899902,14.957894325256348,14.984604835510254,108939.0
+2016-06-22,15.072367668151855,15.148683547973633,14.996051788330078,14.996051788330078,389387.0
+2016-06-23,14.957894325256348,14.996051788330078,14.767105102539062,14.88157844543457,431417.0
+2016-06-26,13.546051979064941,14.53815746307373,13.507893562316895,14.499999046325684,639220.0
+2016-06-27,14.576314926147461,15.034210205078125,14.499999046325684,14.690789222717285,691280.0
+2016-06-28,14.652630805969238,14.767105102539062,14.576314926147461,14.767105102539062,342566.0
+2016-06-29,14.84342098236084,14.84342098236084,14.690789222717285,14.767105102539062,268133.0
+2016-06-30,14.728946685791016,14.728946685791016,14.53815746307373,14.53815746307373,279648.0
+2016-07-03,14.728946685791016,14.728946685791016,14.53815746307373,14.53815746307373,279648.0
+2016-07-04,14.53815746307373,14.53815746307373,14.53815746307373,14.53815746307373,0.0
+2016-07-05,14.53815746307373,14.53815746307373,14.53815746307373,14.53815746307373,0.0
+2016-07-06,14.53815746307373,14.53815746307373,14.53815746307373,14.53815746307373,0.0
+2016-07-10,14.690789222717285,14.88157844543457,14.690789222717285,14.767105102539062,203659.0
+2016-07-11,14.805262565612793,15.644736289978027,14.767105102539062,15.377631187438965,3428501.0
+2016-07-12,15.453947067260742,15.53026294708252,15.26315689086914,15.26315689086914,1750615.0
+2016-07-14,15.339472770690918,15.377631187438965,15.18684196472168,15.18684196472168,586628.0
+2016-07-17,15.22499942779541,15.797368049621582,15.22499942779541,15.60657787322998,1634283.0
+2016-07-18,15.682893753051758,15.721052169799805,15.339472770690918,15.453947067260742,655479.0
+2016-07-19,15.377631187438965,15.453947067260742,15.301315307617188,15.301315307617188,486743.0
+2016-07-20,15.415788650512695,15.415788650512695,15.22499942779541,15.339472770690918,396887.0
+2016-07-21,15.110526084899902,15.301315307617188,14.88157844543457,14.957894325256348,458345.0
+2016-07-24,14.957894325256348,14.996051788330078,14.652630805969238,14.728946685791016,462897.0
+2016-07-25,14.652630805969238,14.996051788330078,14.652630805969238,14.9197359085083,530008.0
+2016-07-26,14.957894325256348,14.957894325256348,14.652630805969238,14.690789222717285,359422.0
+2016-07-27,14.652630805969238,14.767105102539062,14.53815746307373,14.728946685791016,208014.0
+2016-07-28,14.614473342895508,14.767105102539062,14.194735527038574,14.232893943786621,436863.0
+2016-07-31,14.385525703430176,14.423684120178223,13.927631378173828,14.194735527038574,301122.0
+2016-08-01,14.347368240356445,14.499999046325684,14.232893943786621,14.309209823608398,438648.0
+2016-08-02,14.194735527038574,14.271052360534668,14.003947257995605,14.194735527038574,425453.0
+2016-08-03,14.118420600891113,14.271052360534668,13.927631378173828,14.042104721069336,278626.0
+2016-08-04,14.194735527038574,14.996051788330078,14.194735527038574,14.309209823608398,1755752.0
+2016-08-07,14.309209823608398,14.576314926147461,14.232893943786621,14.347368240356445,454196.0
+2016-08-08,14.347368240356445,14.347368240356445,14.232893943786621,14.309209823608398,226618.0
+2016-08-09,14.385525703430176,14.576314926147461,14.271052360534668,14.576314926147461,380374.0
+2016-08-10,14.614473342895508,14.690789222717285,14.385525703430176,14.461841583251953,654462.0
+2016-08-11,14.385525703430176,14.423684120178223,14.347368240356445,14.347368240356445,133414.0
+2016-08-14,14.461841583251953,14.614473342895508,14.461841583251953,14.461841583251953,317543.0
+2016-08-15,14.461841583251953,14.805262565612793,14.461841583251953,14.53815746307373,990665.0
+2016-08-16,14.576314926147461,14.728946685791016,14.385525703430176,14.423684120178223,565696.0
+2016-08-17,14.347368240356445,14.461841583251953,14.003947257995605,14.003947257995605,435812.0
+2016-08-18,13.889472961425781,14.118420600891113,13.736842155456543,14.003947257995605,431305.0
+2016-08-21,14.118420600891113,14.118420600891113,13.889472961425781,13.889472961425781,182106.0
+2016-08-22,13.813157081604004,13.813157081604004,13.431577682495117,13.469736099243164,295522.0
+2016-08-23,13.431577682495117,13.660526275634766,13.317105293273926,13.622367858886719,331417.0
+2016-08-24,13.736842155456543,13.736842155456543,12.782894134521484,13.240789413452148,200105.0
+2016-08-25,12.668420791625977,13.164472579956055,12.668420791625977,13.049999237060547,264044.0
+2016-08-28,13.049999237060547,13.355262756347656,13.049999237060547,13.355262756347656,197188.0
+2016-08-29,13.355262756347656,13.546051979064941,13.278946876525879,13.317105293273926,273123.0
+2016-08-30,13.355262756347656,13.507893562316895,13.355262756347656,13.469736099243164,336894.0
+2016-08-31,13.469736099243164,13.469736099243164,13.011841773986816,13.011841773986816,610479.0
+2016-09-01,12.973684310913086,13.011841773986816,12.630263328552246,12.935525894165039,404878.0
+2016-09-04,12.782894134521484,13.164472579956055,12.782894134521484,13.011841773986816,284701.0
+2016-09-05,13.088156700134277,13.278946876525879,13.011841773986816,13.164472579956055,646429.0
+2016-09-06,13.278946876525879,13.355262756347656,13.049999237060547,13.240789413452148,560038.0
+2016-09-07,13.202630996704102,13.355262756347656,13.088156700134277,13.126315116882324,560237.0
+2016-09-08,13.126315116882324,13.240789413452148,13.088156700134277,13.164472579956055,242709.0
+2016-09-11,13.164472579956055,13.164472579956055,13.164472579956055,13.164472579956055,0.0
+2016-09-12,13.164472579956055,13.164472579956055,13.164472579956055,13.164472579956055,0.0
+2016-09-18,13.126315116882324,13.126315116882324,12.782894134521484,12.821051597595215,343360.0
+2016-09-19,12.897368431091309,12.897368431091309,11.676315307617188,11.98157787322998,501513.0
+2016-09-20,12.096052169799805,12.286842346191406,11.828947067260742,12.172368049621582,298182.0
+2016-09-21,12.24868392944336,12.24868392944336,12.019736289978027,12.134209632873535,262407.0
+2016-09-22,12.24868392944336,12.24868392944336,12.019736289978027,12.134209632873535,262407.0
+2016-09-25,12.172368049621582,12.210526466369629,11.98157787322998,12.057893753051758,198598.0
+2016-09-26,12.096052169799805,12.210526466369629,12.019736289978027,12.134209632873535,282423.0
+2016-09-27,11.25657844543457,11.59999942779541,10.951314926147461,10.951314926147461,794110.0
+2016-09-28,11.065789222717285,11.142105102539062,9.921051979064941,10.340788841247559,816960.0
+2016-09-29,10.302631378173828,10.493420600891113,10.035526275634766,10.264472961425781,928340.0
+2016-10-02,10.302631378173828,10.493420600891113,9.272368431091309,9.272368431091309,708280.0
+2016-10-03,8.833552360534668,9.424999237060547,8.490131378173828,9.138814926147461,1875072.0
+2016-10-04,9.234210014343262,9.272368431091309,8.776314735412598,9.196051597595215,1309749.0
+2016-10-05,9.215130805969238,9.386841773986816,9.157894134521484,9.348684310913086,1126951.0
+2016-10-06,9.386841773986816,9.692105293273926,9.386841773986816,9.501315116882324,1173686.0
+2016-10-09,9.577630996704102,9.653946876525879,9.10065746307373,9.157894134521484,758456.0
+2016-10-10,9.043420791625977,9.215130805969238,9.005263328552246,9.215130805969238,566834.0
+2016-10-11,9.272368431091309,9.615789413452148,9.272368431091309,9.501315116882324,656236.0
+2016-10-12,9.539472579956055,9.844736099243164,9.501315116882324,9.730262756347656,875480.0
+2016-10-13,9.730262756347656,9.997367858886719,9.692105293273926,9.882893562316895,749920.0
+2016-10-16,9.882893562316895,9.959210395812988,9.539472579956055,9.577630996704102,577068.0
+2016-10-17,9.653946876525879,9.653946876525879,9.291446685791016,9.348684310913086,484447.0
+2016-10-18,9.386841773986816,9.386841773986816,8.62368392944336,8.738157272338867,400915.0
+2016-10-19,8.738157272338867,9.157894134521484,8.661842346191406,9.157894134521484,506201.0
+2016-10-20,9.043420791625977,9.329605102539062,8.9671049118042,9.253289222717285,498253.0
+2016-10-23,9.062499046325684,9.520394325256348,9.062499046325684,9.4822359085083,487534.0
+2016-10-24,9.539472579956055,9.730262756347656,9.501315116882324,9.653946876525879,863053.0
+2016-10-25,9.653946876525879,9.806577682495117,9.653946876525879,9.768421173095703,500748.0
+2016-10-26,9.730262756347656,9.768421173095703,9.577630996704102,9.653946876525879,660992.0
+2016-10-27,9.653946876525879,9.844736099243164,9.653946876525879,9.692105293273926,614045.0
+2016-10-30,9.653946876525879,9.806577682495117,9.653946876525879,9.768421173095703,342718.0
+2016-10-31,9.806577682495117,10.035526275634766,9.768421173095703,9.921051979064941,1145660.0
+2016-11-01,9.921051979064941,10.531578063964844,9.844736099243164,10.188157081604004,2689034.0
+2016-11-02,10.149998664855957,10.607893943786621,9.844736099243164,10.340788841247559,3113431.0
+2016-11-03,10.378947257995605,10.531578063964844,10.226314544677734,10.264472961425781,2501291.0
+2016-11-06,10.111842155456543,10.493420600891113,10.111842155456543,10.302631378173828,1001753.0
+2016-11-07,10.455263137817383,10.455263137817383,10.302631378173828,10.417104721069336,1110307.0
+2016-11-08,10.455263137817383,10.569735527038574,10.302631378173828,10.378947257995605,1053876.0
+2016-11-09,10.035526275634766,10.455263137817383,9.959210395812988,10.417104721069336,1113376.0
+2016-11-10,10.493420600891113,10.836841583251953,10.493420600891113,10.722368240356445,1311804.0
+2016-11-13,10.760525703430176,11.409210205078125,10.760525703430176,11.180262565612793,1228794.0
+2016-11-14,11.2947359085083,11.63815689086914,11.027630805969238,11.065789222717285,1945434.0
+2016-11-15,11.180262565612793,11.25657844543457,10.607893943786621,10.836841583251953,1036270.0
+2016-11-16,11.027630805969238,11.828947067260742,11.027630805969238,11.676315307617188,2144229.0
+2016-11-17,11.676315307617188,11.828947067260742,11.371051788330078,11.485526084899902,1351180.0
+2016-11-20,11.523683547973633,12.477630615234375,11.523683547973633,12.24868392944336,2788479.0
+2016-11-21,12.401314735412598,13.126315116882324,12.401314735412598,12.897368431091309,2717104.0
+2016-11-22,13.813157081604004,13.927631378173828,13.049999237060547,13.126315116882324,2890733.0
+2016-11-23,13.355262756347656,14.347368240356445,13.202630996704102,14.347368240356445,2418432.0
+2016-11-24,15.034210205078125,15.53026294708252,14.53815746307373,14.88157844543457,4604171.0
+2016-11-27,15.148683547973633,16.33157730102539,14.996051788330078,16.33157730102539,2840602.0
+2016-11-28,16.8276309967041,17.74342155456543,16.522367477416992,17.476314544677734,6142199.0
+2016-11-29,17.476314544677734,17.705263137817383,16.44605255126953,16.789472579956055,9064006.0
+2016-11-30,17.094736099243164,18.20131492614746,17.094736099243164,17.89605140686035,6319680.0
+2016-12-01,17.9342098236084,18.20131492614746,17.476314544677734,17.51447296142578,5204118.0
+2016-12-04,17.552631378173828,17.781578063964844,16.789472579956055,16.903947830200195,2599084.0
+2016-12-05,17.018421173095703,17.361841201782227,16.674999237060547,17.056577682495117,1664646.0
+2016-12-06,16.980262756347656,17.361841201782227,16.980262756347656,17.094736099243164,2320838.0
+2016-12-07,17.171052932739258,18.697368621826172,17.018421173095703,18.621051788330078,9468454.0
+2016-12-08,18.697368621826172,19.174341201782227,18.086841583251953,18.277631759643555,3857233.0
+2016-12-11,18.353946685791016,18.544736862182617,17.9342098236084,18.31578826904297,2045343.0
+2016-12-12,18.353946685791016,18.43026351928711,17.438156127929688,17.590789794921875,1784149.0
+2016-12-13,17.51447296142578,17.81973648071289,17.399999618530273,17.476314544677734,1297170.0
+2016-12-14,17.438156127929688,17.51447296142578,16.140789031982422,16.140789031982422,2832347.0
+2016-12-15,16.217105865478516,16.903947830200195,15.60657787322998,16.789472579956055,3472264.0
+2016-12-18,17.13289451599121,17.438156127929688,16.980262756347656,17.094736099243164,2381580.0
+2016-12-19,17.171052932739258,17.171052932739258,16.44605255126953,16.484209060668945,1135610.0
+2016-12-20,16.33157730102539,16.636842727661133,15.988157272338867,16.17894744873047,1380369.0
+2016-12-21,16.484209060668945,17.056577682495117,16.407894134521484,16.751314163208008,2872747.0
+2016-12-22,16.674999237060547,16.789472579956055,16.598684310913086,16.636842727661133,884262.0
+2016-12-25,16.751314163208008,17.056577682495117,16.751314163208008,16.980262756347656,1042638.0
+2016-12-26,16.980262756347656,16.980262756347656,16.980262756347656,16.980262756347656,0.0
+2016-12-27,17.13289451599121,17.361841201782227,17.018421173095703,17.171052932739258,1938398.0
+2016-12-28,17.24736785888672,17.285526275634766,16.94210433959961,17.018421173095703,1509716.0
+2016-12-29,17.018421173095703,17.13289451599121,16.751314163208008,16.903947830200195,1159697.0
+2017-01-01,16.903947830200195,17.018421173095703,16.789472579956055,16.789472579956055,678103.0
+2017-01-02,16.903947830200195,17.094736099243164,16.25526237487793,16.598684310913086,1421603.0
+2017-01-03,16.789472579956055,16.980262756347656,16.713157653808594,16.86578941345215,963470.0
+2017-01-04,16.86578941345215,16.903947830200195,16.636842727661133,16.636842727661133,693798.0
+2017-01-05,16.636842727661133,16.674999237060547,16.293420791625977,16.484209060668945,400698.0
+2017-01-08,16.44605255126953,16.598684310913086,16.17894744873047,16.293420791625977,506178.0
+2017-01-09,16.25526237487793,16.293420791625977,15.568421363830566,15.835526466369629,879540.0
+2017-01-10,15.797368049621582,16.293420791625977,15.568421363830566,15.988157272338867,1388341.0
+2017-01-11,16.026315689086914,16.064472198486328,15.644736289978027,15.644736289978027,838793.0
+2017-01-12,15.797368049621582,16.17894744873047,15.60657787322998,15.759209632873535,900539.0
+2017-01-15,15.87368392944336,15.94999885559082,15.644736289978027,15.721052169799805,424300.0
+2017-01-16,15.682893753051758,15.682893753051758,15.110526084899902,15.301315307617188,608235.0
+2017-01-17,15.26315689086914,15.492104530334473,15.072367668151855,15.453947067260742,677419.0
+2017-01-18,15.453947067260742,15.453947067260742,15.148683547973633,15.18684196472168,549639.0
+2017-01-19,15.18684196472168,15.26315689086914,15.034210205078125,15.110526084899902,397535.0
+2017-01-22,14.996051788330078,15.53026294708252,14.88157844543457,15.415788650512695,1536968.0
+2017-01-23,15.492104530334473,15.759209632873535,15.415788650512695,15.682893753051758,1244188.0
+2017-01-24,15.682893753051758,16.026315689086914,15.682893753051758,15.759209632873535,773082.0
+2017-01-25,15.797368049621582,15.988157272338867,15.721052169799805,15.835526466369629,711302.0
+2017-01-26,15.721052169799805,16.33157730102539,15.721052169799805,15.759209632873535,1380880.0
+2017-01-29,15.87368392944336,15.94999885559082,15.721052169799805,15.835526466369629,358292.0
+2017-01-30,15.835526466369629,16.17894744873047,15.759209632873535,15.797368049621582,791018.0
+2017-01-31,15.759209632873535,15.797368049621582,15.568421363830566,15.721052169799805,338648.0
+2017-02-01,15.721052169799805,16.026315689086914,15.721052169799805,15.988157272338867,953805.0
+2017-02-02,16.064472198486328,16.140789031982422,15.797368049621582,15.87368392944336,658162.0
+2017-02-05,15.911842346191406,15.988157272338867,15.60657787322998,15.60657787322998,476247.0
+2017-02-06,15.60657787322998,15.835526466369629,15.492104530334473,15.835526466369629,762295.0
+2017-02-07,15.87368392944336,15.988157272338867,15.759209632873535,15.87368392944336,474661.0
+2017-02-08,15.759209632873535,15.797368049621582,15.18684196472168,15.22499942779541,865689.0
+2017-02-09,15.377631187438965,15.453947067260742,15.22499942779541,15.339472770690918,368702.0
+2017-02-12,15.415788650512695,15.568421363830566,15.415788650512695,15.492104530334473,394054.0
+2017-02-13,15.568421363830566,15.988157272338867,15.492104530334473,15.759209632873535,1800953.0
+2017-02-14,15.94999885559082,15.94999885559082,15.60657787322998,15.644736289978027,541984.0
+2017-02-15,15.60657787322998,15.797368049621582,15.60657787322998,15.759209632873535,265808.0
+2017-02-16,15.835526466369629,15.835526466369629,15.644736289978027,15.682893753051758,353580.0
+2017-02-19,15.759209632873535,15.835526466369629,15.60657787322998,15.644736289978027,476983.0
+2017-02-20,15.644736289978027,15.87368392944336,15.26315689086914,15.301315307617188,760060.0
+2017-02-21,15.339472770690918,15.377631187438965,14.9197359085083,15.18684196472168,746320.0
+2017-02-22,15.301315307617188,15.377631187438965,15.072367668151855,15.148683547973633,444626.0
+2017-02-23,15.072367668151855,15.148683547973633,14.9197359085083,14.957894325256348,327007.0
+2017-02-26,15.034210205078125,15.26315689086914,15.034210205078125,15.072367668151855,572615.0
+2017-02-27,15.072367668151855,15.110526084899902,14.309209823608398,14.347368240356445,411411.0
+2017-02-28,14.461841583251953,14.652630805969238,14.156578063964844,14.652630805969238,588507.0
+2017-03-01,14.614473342895508,14.9197359085083,14.499999046325684,14.690789222717285,534636.0
+2017-03-02,14.728946685791016,15.034210205078125,14.728946685791016,14.88157844543457,694304.0
+2017-03-05,14.88157844543457,15.148683547973633,14.84342098236084,14.88157844543457,669460.0
+2017-03-06,15.034210205078125,15.034210205078125,14.614473342895508,14.690789222717285,349670.0
+2017-03-07,14.767105102539062,14.88157844543457,14.767105102539062,14.805262565612793,250341.0
+2017-03-08,14.84342098236084,14.88157844543457,14.53815746307373,14.53815746307373,310428.0
+2017-03-09,14.499999046325684,14.499999046325684,14.118420600891113,14.194735527038574,276142.0
+2017-03-12,14.271052360534668,14.271052360534668,13.889472961425781,13.927631378173828,193435.0
+2017-03-13,13.736842155456543,14.003947257995605,13.240789413452148,13.431577682495117,323974.0
+2017-03-14,13.355262756347656,13.660526275634766,13.011841773986816,13.660526275634766,512310.0
+2017-03-15,13.774998664855957,14.003947257995605,13.507893562316895,13.851314544677734,549212.0
+2017-03-16,13.889472961425781,14.996051788330078,13.889472961425781,14.499999046325684,1943776.0
+2017-03-19,14.499999046325684,14.805262565612793,14.385525703430176,14.423684120178223,1082224.0
+2017-03-20,14.347368240356445,14.423684120178223,14.194735527038574,14.194735527038574,384578.0
+2017-03-21,14.194735527038574,14.385525703430176,14.080263137817383,14.080263137817383,328288.0
+2017-03-22,13.965788841247559,14.003947257995605,13.584210395812988,13.698683738708496,371752.0
+2017-03-23,13.889472961425781,14.194735527038574,13.660526275634766,13.889472961425781,1608369.0
+2017-03-26,13.927631378173828,14.309209823608398,13.927631378173828,14.042104721069336,1055218.0
+2017-03-27,14.080263137817383,14.232893943786621,13.927631378173828,14.118420600891113,642438.0
+2017-03-28,14.118420600891113,14.347368240356445,14.118420600891113,14.232893943786621,688001.0
+2017-03-29,14.232893943786621,14.232893943786621,14.232893943786621,14.232893943786621,0.0
+2017-03-30,14.232893943786621,14.347368240356445,14.194735527038574,14.194735527038574,372116.0
+2017-04-02,,,,,
+2017-04-03,14.385525703430176,14.576314926147461,14.309209823608398,14.309209823608398,541261.0
+2017-04-04,,,,,
+2017-04-05,14.499999046325684,14.499999046325684,14.347368240356445,14.385525703430176,261927.0
+2017-04-06,14.423684120178223,14.84342098236084,14.385525703430176,14.385525703430176,1768611.0
+2017-04-09,14.499999046325684,14.53815746307373,14.271052360534668,14.271052360534668,436347.0
+2017-04-10,14.271052360534668,14.271052360534668,14.118420600891113,14.156578063964844,277096.0
+2017-04-11,14.194735527038574,14.271052360534668,14.118420600891113,14.156578063964844,282240.0
+2017-04-12,14.271052360534668,14.309209823608398,14.194735527038574,14.194735527038574,256995.0
+2017-04-13,14.232893943786621,14.232893943786621,13.889472961425781,13.965788841247559,340825.0
+2017-04-16,13.774998664855957,13.889472961425781,13.622367858886719,13.660526275634766,313327.0
+2017-04-17,13.736842155456543,14.003947257995605,13.622367858886719,13.736842155456543,609999.0
+2017-04-18,13.736842155456543,13.774998664855957,13.469736099243164,13.469736099243164,232127.0
+2017-04-19,13.584210395812988,13.584210395812988,13.240789413452148,13.393421173095703,355991.0
+2017-04-20,13.317105293273926,13.431577682495117,12.553947448730469,12.5921049118042,422266.0
+2017-04-23,12.782894134521484,12.897368431091309,11.790788650512695,11.90526294708252,1562203.0
+2017-04-24,11.828947067260742,12.019736289978027,11.828947067260742,11.943421363830566,287432.0
+2017-04-25,11.943421363830566,12.096052169799805,11.943421363830566,11.98157787322998,357249.0
+2017-04-26,12.019736289978027,12.057893753051758,11.752631187438965,11.90526294708252,234591.0
+2017-04-27,11.90526294708252,12.172368049621582,11.790788650512695,12.019736289978027,468120.0
+2017-04-30,12.134209632873535,12.210526466369629,12.057893753051758,12.172368049621582,210423.0
+2017-05-01,12.134209632873535,12.210526466369629,12.019736289978027,12.057893753051758,273738.0
+2017-05-02,,,,,
+2017-05-03,11.714472770690918,11.90526294708252,11.714472770690918,11.867104530334473,136435.0
+2017-05-04,11.867104530334473,11.867104530334473,11.371051788330078,11.56184196472168,328202.0
+2017-05-07,11.447367668151855,11.485526084899902,11.332894325256348,11.371051788330078,165284.0
+2017-05-08,11.409210205078125,11.523683547973633,11.371051788330078,11.447367668151855,170504.0
+2017-05-09,,,,,
+2017-05-10,11.56184196472168,11.56184196472168,11.409210205078125,11.485526084899902,85059.0
+2017-05-11,11.485526084899902,12.439473152160645,11.485526084899902,12.172368049621582,1883531.0
+2017-05-14,13.355262756347656,13.355262756347656,13.049999237060547,13.355262756347656,710820.0
+2017-05-15,14.423684120178223,14.690789222717285,14.080263137817383,14.690789222717285,2815435.0
+2017-05-16,15.453947067260742,16.102630615234375,14.9197359085083,15.148683547973633,4890272.0
+2017-05-17,14.996051788330078,16.407894134521484,14.728946685791016,15.759209632873535,5231784.0
+2017-05-18,15.797368049621582,16.217105865478516,15.568421363830566,15.759209632873535,2746771.0
+2017-05-21,15.94999885559082,16.064472198486328,15.721052169799805,15.797368049621582,1848637.0
+2017-05-22,16.026315689086914,16.026315689086914,15.339472770690918,15.453947067260742,1050938.0
+2017-05-23,15.415788650512695,15.492104530334473,14.9197359085083,14.957894325256348,798492.0
+2017-05-24,15.644736289978027,15.988157272338867,15.415788650512695,15.568421363830566,4354855.0
+2017-05-25,15.60657787322998,15.644736289978027,15.148683547973633,15.22499942779541,1065145.0
+2017-05-28,15.453947067260742,15.453947067260742,14.499999046325684,14.767105102539062,1024744.0
+2017-05-29,14.690789222717285,14.84342098236084,14.423684120178223,14.805262565612793,838120.0
+2017-05-30,14.805262565612793,15.568421363830566,14.652630805969238,15.18684196472168,1797434.0
+2017-05-31,15.377631187438965,15.721052169799805,15.034210205078125,15.072367668151855,1349744.0
+2017-06-01,15.18684196472168,15.377631187438965,14.957894325256348,15.148683547973633,1395968.0
+2017-06-04,15.415788650512695,15.568421363830566,15.072367668151855,15.26315689086914,1729872.0
+2017-06-05,15.22499942779541,15.26315689086914,15.072367668151855,15.110526084899902,880921.0
+2017-06-06,15.072367668151855,15.205921173095703,14.595394134521484,14.805262565612793,570532.0
+2017-06-07,14.652630805969238,15.015130996704102,14.652630805969238,14.900656700134277,444005.0
+2017-06-08,14.709868431091309,14.767105102539062,14.499999046325684,14.53815746307373,439327.0
+2017-06-11,14.499999046325684,14.748025894165039,14.118420600891113,14.156578063964844,342180.0
+2017-06-12,14.156578063964844,14.271052360534668,13.927631378173828,13.965788841247559,333152.0
+2017-06-13,14.06118392944336,14.099342346191406,13.965788841247559,14.06118392944336,184931.0
+2017-06-14,14.023026466369629,14.309209823608398,13.908552169799805,13.965788841247559,488273.0
+2017-06-15,13.927631378173828,14.118420600891113,13.755921363830566,13.79407787322998,358067.0
+2017-06-18,13.774998664855957,13.774998664855957,13.546051979064941,13.660526275634766,146483.0
+2017-06-19,13.565131187438965,14.042104721069336,13.565131187438965,13.889472961425781,366414.0
+2017-06-20,13.889472961425781,14.423684120178223,13.889472961425781,13.927631378173828,617222.0
+2017-06-21,14.118420600891113,14.309209823608398,13.946709632873535,14.118420600891113,392233.0
+2017-06-22,14.194735527038574,14.328289031982422,13.965788841247559,14.194735527038574,590153.0
+2017-06-25,14.194735527038574,14.194735527038574,14.194735527038574,14.194735527038574,0.0
+2017-06-26,14.194735527038574,14.328289031982422,13.965788841247559,14.194735527038574,590153.0
+2017-06-27,14.194735527038574,14.328289031982422,13.965788841247559,14.194735527038574,590153.0
+2017-06-28,14.194735527038574,14.328289031982422,13.965788841247559,14.194735527038574,590153.0
+2017-06-29,14.194735527038574,14.328289031982422,13.965788841247559,14.194735527038574,590153.0
+2017-07-02,14.385525703430176,14.748025894165039,14.385525703430176,14.633551597595215,605701.0
+2017-07-03,14.862499237060547,15.22499942779541,14.728946685791016,15.148683547973633,794986.0
+2017-07-04,15.148683547973633,15.60657787322998,14.9197359085083,15.072367668151855,862385.0
+2017-07-05,15.148683547973633,15.18684196472168,14.88157844543457,15.034210205078125,404325.0
+2017-07-06,14.9197359085083,15.110526084899902,14.728946685791016,14.786184310913086,332078.0
+2017-07-09,14.957894325256348,15.18684196472168,14.957894325256348,15.053289413452148,456047.0
+2017-07-10,15.18684196472168,15.415788650512695,14.9197359085083,15.339472770690918,611032.0
+2017-07-11,15.568421363830566,15.969078063964844,15.453947067260742,15.549342155456543,1918520.0
+2017-07-12,15.625657081604004,16.274341583251953,15.625657081604004,16.140789031982422,2365581.0
+2017-07-13,15.988157272338867,16.140789031982422,15.644736289978027,15.778288841247559,1097523.0
+2017-07-16,15.797368049621582,15.988157272338867,15.721052169799805,15.87368392944336,913132.0
+2017-07-17,15.94999885559082,15.94999885559082,15.339472770690918,15.396710395812988,557357.0
+2017-07-18,15.415788650512695,15.60657787322998,15.034210205078125,15.26315689086914,619604.0
+2017-07-19,15.110526084899902,15.244077682495117,15.110526084899902,15.18684196472168,245047.0
+2017-07-20,15.244077682495117,15.434867858886719,15.129605293273926,15.18684196472168,527214.0
+2017-07-23,15.205921173095703,16.064472198486328,15.18684196472168,15.854604721069336,1672411.0
+2017-07-24,15.94999885559082,16.045394897460938,15.740131378173828,15.740131378173828,578907.0
+2017-07-25,15.740131378173828,15.835526466369629,15.701972961425781,15.816447257995605,422801.0
+2017-07-26,15.835526466369629,16.44605255126953,15.721052169799805,16.274341583251953,2222352.0
+2017-07-27,16.407894134521484,17.113815307617188,16.407894134521484,16.77039337158203,4306479.0
+2017-07-30,16.903947830200195,18.449342727661133,16.655921936035156,18.449342727661133,4339487.0
+2017-07-31,18.88815689086914,19.994735717773438,18.621051788330078,19.460525512695312,8891905.0
+2017-08-01,19.460525512695312,19.88026237487793,18.697368621826172,18.964473724365234,4201206.0
+2017-08-02,19.00263023376465,19.80394744873047,18.659210205078125,18.697368621826172,5511554.0
+2017-08-03,18.773683547973633,19.00263023376465,18.353946685791016,18.544736862182617,2846768.0
+2017-08-06,18.58289337158203,19.536842346191406,18.525657653808594,19.536842346191406,2637640.0
+2017-08-07,19.49868392944336,20.948684692382812,19.26973533630371,20.414472579956055,6941281.0
+2017-08-08,20.414472579956055,20.986841201782227,20.223684310913086,20.414472579956055,4397415.0
+2017-08-09,20.223684310913086,20.56710433959961,19.536842346191406,19.689472198486328,1997565.0
+2017-08-10,19.613157272338867,20.299999237060547,19.346052169799805,19.689472198486328,2693709.0
+2017-08-13,19.88026237487793,19.95657730102539,19.040788650512695,19.078947067260742,854281.0
+2017-08-14,18.926315307617188,19.88026237487793,18.88815689086914,19.26973533630371,1481997.0
+2017-08-15,19.689472198486328,20.376314163208008,18.31578826904297,18.449342727661133,4256366.0
+2017-08-16,18.544736862182617,19.95657730102539,18.43026351928711,19.765789031982422,2758689.0
+2017-08-17,19.651315689086914,19.80394744873047,18.926315307617188,18.926315307617188,1705290.0
+2017-08-20,19.078947067260742,19.536842346191406,19.078947067260742,19.422367095947266,766706.0
+2017-08-21,19.460525512695312,19.765789031982422,19.078947067260742,19.19342041015625,1437374.0
+2017-08-22,19.231578826904297,19.346052169799805,19.155263900756836,19.19342041015625,480233.0
+2017-08-23,19.38421058654785,19.727630615234375,19.26973533630371,19.307893753051758,1179968.0
+2017-08-24,19.38421058654785,19.57499885559082,19.078947067260742,19.231578826904297,788798.0
+2017-08-27,19.19342041015625,19.26973533630371,19.00263023376465,19.11710548400879,335188.0
+2017-08-28,19.021709442138672,19.307893753051758,19.00263023376465,19.11710548400879,581814.0
+2017-08-29,19.155263900756836,19.155263900756836,18.869077682495117,19.078947067260742,412535.0
+2017-08-30,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-08-31,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-09-03,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-09-04,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-09-05,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-09-06,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2017-09-07,19.651315689086914,19.689472198486328,19.307893753051758,19.460525512695312,564231.0
+2017-09-10,19.536842346191406,19.613157272338867,19.346052169799805,19.460525512695312,521988.0
+2017-09-11,19.49868392944336,19.49868392944336,19.231578826904297,19.346052169799805,262165.0
+2017-09-12,19.26973533630371,19.26973533630371,19.11710548400879,19.11710548400879,266610.0
+2017-09-13,19.19342041015625,19.651315689086914,19.078947067260742,19.307893753051758,953409.0
+2017-09-14,19.422367095947266,19.460525512695312,19.19342041015625,19.26973533630371,151195.0
+2017-09-17,19.26973533630371,19.422367095947266,19.11710548400879,19.19342041015625,248223.0
+2017-09-18,19.078947067260742,19.422367095947266,19.078947067260742,19.155263900756836,633218.0
+2017-09-19,19.231578826904297,19.57499885559082,19.19342041015625,19.307893753051758,890350.0
+2017-09-20,19.307893753051758,19.307893753051758,19.307893753051758,19.307893753051758,0.0
+2017-09-21,19.307893753051758,19.307893753051758,19.307893753051758,19.307893753051758,0.0
+2017-09-24,19.307893753051758,19.307893753051758,19.307893753051758,19.307893753051758,0.0
+2017-09-25,19.155263900756836,19.49868392944336,19.078947067260742,19.11710548400879,594099.0
+2017-09-26,19.155263900756836,19.19342041015625,19.078947067260742,19.11710548400879,155281.0
+2017-09-27,19.11710548400879,19.26973533630371,18.735525131225586,19.155263900756836,355855.0
+2017-09-28,19.078947067260742,19.26973533630371,19.078947067260742,19.155263900756836,318390.0
+2017-10-01,19.078947067260742,19.49868392944336,19.040788650512695,19.38421058654785,806640.0
+2017-10-02,19.38421058654785,19.651315689086914,19.346052169799805,19.460525512695312,880525.0
+2017-10-03,19.460525512695312,19.460525512695312,19.460525512695312,19.460525512695312,0.0
+2017-10-04,19.842105865478516,19.95657730102539,19.651315689086914,19.651315689086914,541641.0
+2017-10-05,19.727630615234375,19.95657730102539,19.651315689086914,19.727630615234375,604223.0
+2017-10-08,19.651315689086914,20.338157653808594,19.651315689086914,20.147367477416992,1719961.0
+2017-10-09,20.18552589416504,20.338157653808594,19.346052169799805,19.346052169799805,1082473.0
+2017-10-10,19.422367095947266,19.536842346191406,18.964473724365234,19.078947067260742,1147924.0
+2017-10-11,19.00263023376465,19.19342041015625,17.171052932739258,17.209209442138672,2940696.0
+2017-10-12,17.171052932739258,18.124998092651367,16.465131759643555,17.9342098236084,1931880.0
+2017-10-15,17.9342098236084,18.31578826904297,16.789472579956055,17.171052932739258,660240.0
+2017-10-16,17.323684692382812,18.06776237487793,17.323684692382812,17.724342346191406,710529.0
+2017-10-17,17.667104721069336,17.724342346191406,17.476314544677734,17.648025512695312,299557.0
+2017-10-18,17.62894630432129,17.667104721069336,17.24736785888672,17.361841201782227,292856.0
+2017-10-19,17.266447067260742,17.552631378173828,17.19013023376465,17.45723533630371,290477.0
+2017-10-22,17.45723533630371,17.89605140686035,17.45723533630371,17.62894630432129,645821.0
+2017-10-23,17.89605140686035,17.89605140686035,16.808551788330078,17.285526275634766,775656.0
+2017-10-24,17.24736785888672,17.838815689086914,17.13289451599121,17.323684692382812,1045120.0
+2017-10-25,17.399999618530273,17.648025512695312,17.24736785888672,17.552631378173828,282767.0
+2017-10-26,17.57171058654785,17.57171058654785,17.323684692382812,17.342763900756836,210978.0
+2017-10-29,17.51447296142578,17.552631378173828,17.361841201782227,17.438156127929688,268421.0
+2017-10-30,17.476314544677734,17.476314544677734,17.19013023376465,17.285526275634766,172960.0
+2017-10-31,17.24736785888672,17.24736785888672,16.8276309967041,17.056577682495117,345451.0
+2017-11-01,16.99934196472168,17.209209442138672,16.903947830200195,17.056577682495117,319265.0
+2017-11-02,17.037498474121094,17.209209442138672,16.980262756347656,16.980262756347656,226118.0
+2017-11-05,16.674999237060547,16.77039337158203,15.988157272338867,16.44605255126953,661150.0
+2017-11-06,16.33157730102539,16.541446685791016,15.721052169799805,16.045394897460938,383066.0
+2017-11-07,15.797368049621582,15.94999885559082,14.499999046325684,14.499999046325684,1022553.0
+2017-11-08,14.499999046325684,14.690789222717285,14.118420600891113,14.633551597595215,853241.0
+2017-11-09,14.53815746307373,15.587498664855957,14.423684120178223,15.396710395812988,1548078.0
+2017-11-12,15.396710395812988,15.759209632873535,15.110526084899902,15.339472770690918,1242904.0
+2017-11-13,15.301315307617188,15.453947067260742,15.205921173095703,15.396710395812988,319396.0
+2017-11-14,15.415788650512695,15.969078063964844,15.415788650512695,15.721052169799805,1235421.0
+2017-11-15,15.797368049621582,16.732236862182617,15.644736289978027,16.293420791625977,1726767.0
+2017-11-16,16.407894134521484,16.407894134521484,15.26315689086914,15.682893753051758,584599.0
+2017-11-19,15.644736289978027,15.835526466369629,15.26315689086914,15.339472770690918,721187.0
+2017-11-20,15.339472770690918,15.53026294708252,15.148683547973633,15.148683547973633,395621.0
+2017-11-21,14.976972579956055,15.492104530334473,14.938815116882324,15.282236099243164,539786.0
+2017-11-22,15.301315307617188,15.625657081604004,15.301315307617188,15.53026294708252,346206.0
+2017-11-23,15.473026275634766,15.94999885559082,15.473026275634766,15.663814544677734,438758.0
+2017-11-26,15.759209632873535,16.426973342895508,15.759209632873535,16.026315689086914,707877.0
+2017-11-27,16.08355140686035,16.293420791625977,15.644736289978027,15.854604721069336,526486.0
+2017-11-28,15.94999885559082,15.988157272338867,15.835526466369629,15.911842346191406,205904.0
+2017-11-29,15.969078063964844,16.102630615234375,15.740131378173828,15.87368392944336,367847.0
+2017-11-30,15.988157272338867,16.026315689086914,15.835526466369629,15.892763137817383,175321.0
+2017-12-03,16.026315689086914,16.217105865478516,15.988157272338867,16.1217098236084,425227.0
+2017-12-04,16.217105865478516,16.44605255126953,16.17894744873047,16.407894134521484,778858.0
+2017-12-05,16.33157730102539,17.037498474121094,16.293420791625977,16.94210433959961,1315455.0
+2017-12-06,17.056577682495117,17.094736099243164,16.69407844543457,16.69407844543457,601351.0
+2017-12-07,16.713157653808594,16.713157653808594,16.407894134521484,16.522367477416992,403387.0
+2017-12-10,16.522367477416992,16.674999237060547,16.50328826904297,16.674999237060547,279766.0
+2017-12-11,16.598684310913086,16.961183547973633,16.465131759643555,16.56052589416504,611498.0
+2017-12-12,16.56052589416504,16.789472579956055,16.522367477416992,16.56052589416504,579091.0
+2017-12-13,16.636842727661133,16.636842727661133,16.407894134521484,16.61776351928711,230712.0
+2017-12-14,16.636842727661133,16.903947830200195,16.522367477416992,16.789472579956055,625055.0
+2017-12-17,16.903947830200195,17.24736785888672,16.903947830200195,17.113815307617188,933311.0
+2017-12-18,17.24736785888672,17.285526275634766,17.056577682495117,17.171052932739258,382966.0
+2017-12-19,17.171052932739258,17.24736785888672,16.789472579956055,16.846710205078125,373471.0
+2017-12-20,16.94210433959961,16.980262756347656,16.846710205078125,16.86578941345215,221673.0
+2017-12-21,16.86578941345215,17.13289451599121,16.77039337158203,16.923025131225586,293024.0
+2017-12-24,17.07565689086914,17.13289451599121,16.923025131225586,16.94210433959961,424221.0
+2017-12-25,16.903947830200195,16.94210433959961,16.636842727661133,16.674999237060547,268888.0
+2017-12-26,16.713157653808594,16.923025131225586,16.674999237060547,16.789472579956055,569732.0
+2017-12-27,16.751314163208008,16.8276309967041,16.713157653808594,16.751314163208008,364516.0
+2017-12-28,16.69407844543457,17.07565689086914,16.674999237060547,17.056577682495117,1007828.0
+2017-12-31,17.094736099243164,18.58289337158203,17.094736099243164,17.533552169799805,3621350.0
+2018-01-01,17.533552169799805,17.667104721069336,16.94210433959961,17.438156127929688,1237371.0
+2018-01-02,17.38092041015625,17.609867095947266,17.056577682495117,17.056577682495117,501917.0
+2018-01-03,17.056577682495117,17.495393753051758,16.980262756347656,17.38092041015625,637899.0
+2018-01-04,17.323684692382812,17.361841201782227,17.094736099243164,17.171052932739258,261744.0
+2018-01-07,17.342763900756836,17.51447296142578,17.24736785888672,17.361841201782227,341321.0
+2018-01-08,17.399999618530273,17.476314544677734,17.209209442138672,17.228288650512695,234174.0
+2018-01-09,17.228288650512695,17.24736785888672,17.056577682495117,17.171052932739258,193878.0
+2018-01-10,17.228288650512695,17.438156127929688,17.171052932739258,17.171052932739258,414194.0
+2018-01-11,17.19013023376465,17.19013023376465,16.94210433959961,16.961183547973633,248388.0
+2018-01-14,16.980262756347656,18.601972579956055,16.980262756347656,18.58289337158203,1871547.0
+2018-01-15,18.735525131225586,18.88815689086914,18.182235717773438,18.544736862182617,1477626.0
+2018-01-16,18.621051788330078,18.621051788330078,18.277631759643555,18.296709060668945,289161.0
+2018-01-17,18.296709060668945,18.697368621826172,18.163156509399414,18.353946685791016,498968.0
+2018-01-18,18.392105102539062,18.50657844543457,18.182235717773438,18.296709060668945,258727.0
+2018-01-21,18.31578826904297,18.926315307617188,18.31578826904297,18.621051788330078,1519986.0
+2018-01-22,18.75460433959961,18.75460433959961,18.163156509399414,18.163156509399414,420450.0
+2018-01-23,18.20131492614746,18.621051788330078,18.124998092651367,18.220394134521484,630771.0
+2018-01-24,18.296709060668945,18.296709060668945,17.68618392944336,17.705263137817383,887320.0
+2018-01-25,17.724342346191406,17.972368240356445,17.590789794921875,17.76249885559082,523414.0
+2018-01-28,17.76249885559082,17.9342098236084,17.724342346191406,17.81973648071289,503167.0
+2018-01-29,17.800657272338867,17.915130615234375,17.476314544677734,17.68618392944336,398701.0
+2018-01-30,17.68618392944336,17.81973648071289,17.590789794921875,17.76249885559082,159288.0
+2018-01-31,17.648025512695312,17.68618392944336,17.323684692382812,17.361841201782227,374289.0
+2018-02-01,17.399999618530273,17.495393753051758,17.19013023376465,17.266447067260742,421734.0
+2018-02-04,17.171052932739258,17.552631378173828,17.113815307617188,17.51447296142578,410981.0
+2018-02-05,17.552631378173828,17.800657272338867,17.399999618530273,17.419078826904297,923785.0
+2018-02-06,17.171052932739258,17.285526275634766,17.018421173095703,17.018421173095703,243441.0
+2018-02-07,17.07565689086914,17.228288650512695,16.674999237060547,16.713157653808594,415130.0
+2018-02-08,16.636842727661133,16.789472579956055,16.407894134521484,16.407894134521484,382641.0
+2018-02-11,16.598684310913086,16.61776351928711,16.369735717773438,16.407894134521484,289321.0
+2018-02-12,16.50328826904297,16.903947830200195,16.50328826904297,16.732236862182617,256002.0
+2018-02-13,16.903947830200195,16.903947830200195,16.636842727661133,16.655921936035156,212448.0
+2018-02-14,16.598684310913086,16.789472579956055,16.598684310913086,16.69407844543457,139834.0
+2018-02-15,16.713157653808594,17.285526275634766,16.713157653808594,17.07565689086914,876542.0
+2018-02-18,17.171052932739258,17.361841201782227,16.94210433959961,16.94210433959961,599076.0
+2018-02-19,17.018421173095703,17.209209442138672,16.980262756347656,17.171052932739258,309836.0
+2018-02-20,17.113815307617188,17.51447296142578,17.113815307617188,17.228288650512695,681565.0
+2018-02-21,17.209209442138672,17.705263137817383,17.07565689086914,17.38092041015625,1513812.0
+2018-02-22,17.552631378173828,18.43026351928711,17.285526275634766,17.30460548400879,2638001.0
+2018-02-25,17.74342155456543,18.163156509399414,17.419078826904297,17.590789794921875,971041.0
+2018-02-26,17.667104721069336,17.781578063964844,17.495393753051758,17.495393753051758,344424.0
+2018-02-27,17.476314544677734,17.62894630432129,17.419078826904297,17.552631378173828,270866.0
+2018-02-28,17.361841201782227,17.533552169799805,17.171052932739258,17.171052932739258,363083.0
+2018-03-01,17.171052932739258,17.228288650512695,17.056577682495117,17.171052932739258,192177.0
+2018-03-04,17.171052932739258,17.68618392944336,17.171052932739258,17.62894630432129,1028814.0
+2018-03-05,17.667104721069336,17.724342346191406,17.24736785888672,17.361841201782227,749923.0
+2018-03-06,17.323684692382812,17.51447296142578,17.323684692382812,17.399999618530273,231055.0
+2018-03-07,17.438156127929688,17.476314544677734,17.285526275634766,17.361841201782227,153077.0
+2018-03-08,17.342763900756836,17.438156127929688,17.285526275634766,17.323684692382812,176660.0
+2018-03-11,17.476314544677734,17.705263137817383,17.361841201782227,17.476314544677734,505717.0
+2018-03-12,17.552631378173828,17.81973648071289,17.438156127929688,17.438156127929688,618393.0
+2018-03-13,17.648025512695312,17.838815689086914,17.495393753051758,17.705263137817383,788987.0
+2018-03-14,17.74342155456543,17.74342155456543,17.552631378173828,17.648025512695312,233044.0
+2018-03-15,17.57171058654785,17.590789794921875,17.19013023376465,17.399999618530273,262291.0
+2018-03-18,17.438156127929688,17.438156127929688,17.13289451599121,17.13289451599121,234444.0
+2018-03-19,17.056577682495117,17.266447067260742,17.056577682495117,17.19013023376465,154308.0
+2018-03-20,17.07565689086914,17.266447067260742,17.07565689086914,17.19013023376465,169233.0
+2018-03-21,17.19013023376465,17.19013023376465,17.19013023376465,17.19013023376465,0.0
+2018-03-22,17.24736785888672,17.24736785888672,17.151973724365234,17.171052932739258,181915.0
+2018-03-25,17.171052932739258,17.24736785888672,17.037498474121094,17.171052932739258,253428.0
+2018-03-26,17.171052932739258,17.171052932739258,16.980262756347656,17.094736099243164,262420.0
+2018-03-27,17.07565689086914,17.113815307617188,16.980262756347656,16.980262756347656,167352.0
+2018-03-28,16.903947830200195,16.94210433959961,16.789472579956055,16.903947830200195,295959.0
+2018-03-29,17.056577682495117,17.171052932739258,16.86578941345215,16.923025131225586,251373.0
+2018-04-01,16.426973342895508,17.151973724365234,16.426973342895508,16.846710205078125,262092.0
+2018-04-02,16.655921936035156,16.961183547973633,16.636842727661133,16.884868621826172,155794.0
+2018-04-03,16.86578941345215,17.209209442138672,16.86578941345215,16.923025131225586,349985.0
+2018-04-04,16.8276309967041,17.323684692382812,16.8276309967041,17.171052932739258,497522.0
+2018-04-05,17.151973724365234,17.323684692382812,17.151973724365234,17.171052932739258,336855.0
+2018-04-08,17.13289451599121,17.266447067260742,17.018421173095703,17.056577682495117,250420.0
+2018-04-09,17.037498474121094,17.228288650512695,17.037498474121094,17.07565689086914,216141.0
+2018-04-10,17.323684692382812,18.411184310913086,17.285526275634766,18.086841583251953,3311403.0
+2018-04-11,18.124998092651367,18.20131492614746,16.789472579956055,17.13289451599121,1178201.0
+2018-04-12,17.361841201782227,18.010526657104492,17.13289451599121,17.45723533630371,1609700.0
+2018-04-15,17.89605140686035,17.99144744873047,17.68618392944336,17.724342346191406,540394.0
+2018-04-16,17.724342346191406,18.105920791625977,17.705263137817383,17.81973648071289,728226.0
+2018-04-17,17.915130615234375,17.953289031982422,17.667104721069336,17.724342346191406,376831.0
+2018-04-18,17.724342346191406,17.9342098236084,17.62894630432129,17.781578063964844,447501.0
+2018-04-19,17.876972198486328,18.20131492614746,17.781578063964844,17.953289031982422,621016.0
+2018-04-22,17.9342098236084,19.727630615234375,17.9342098236084,19.727630615234375,3755073.0
+2018-04-23,19.842105865478516,20.032894134521484,19.57499885559082,19.613157272338867,1734042.0
+2018-04-24,19.49868392944336,20.834209442138672,19.460525512695312,20.18552589416504,2341575.0
+2018-04-25,20.18552589416504,20.414472579956055,20.032894134521484,20.109209060668945,758532.0
+2018-04-26,20.147367477416992,22.093421936035156,20.07105255126953,22.093421936035156,3157223.0
+2018-04-29,22.89473533630371,23.543420791625977,21.597368240356445,21.749998092651367,3595109.0
+2018-04-30,21.82631492614746,23.085525512695312,21.5592098236084,21.902631759643555,2340383.0
+2018-05-01,22.13157844543457,22.43684196472168,21.749998092651367,22.284210205078125,1169794.0
+2018-05-02,22.398683547973633,22.398683547973633,21.44473648071289,21.44473648071289,816192.0
+2018-05-03,21.635526657104492,21.711841583251953,20.948684692382812,21.13947296142578,731397.0
+2018-05-06,21.177631378173828,21.94078826904297,21.177631378173828,21.292104721069336,984213.0
+2018-05-07,21.406578063964844,21.711841583251953,21.177631378173828,21.5592098236084,627228.0
+2018-05-08,21.749998092651367,21.749998092651367,20.261842727661133,20.643421173095703,936718.0
+2018-05-09,20.299999237060547,20.796052932739258,20.223684310913086,20.376314163208008,811504.0
+2018-05-10,20.4526309967041,22.322368621826172,20.414472579956055,21.864473342895508,1767110.0
+2018-05-13,22.13157844543457,22.51315689086914,21.749998092651367,22.017105102539062,1563928.0
+2018-05-14,22.093421936035156,22.20789337158203,21.177631378173828,21.177631378173828,1061759.0
+2018-05-15,21.177631378173828,22.246051788330078,21.13947296142578,21.36842155456543,1659127.0
+2018-05-16,21.406578063964844,21.711841583251953,20.910526275634766,20.948684692382812,428566.0
+2018-05-17,20.834209442138672,21.177631378173828,20.605262756347656,20.910526275634766,272064.0
+2018-05-20,20.87236785888672,21.749998092651367,20.87236785888672,21.673683166503906,876476.0
+2018-05-21,21.864473342895508,22.360525131225586,21.330263137817383,21.44473648071289,1314857.0
+2018-05-22,21.635526657104492,21.635526657104492,21.36842155456543,21.406578063964844,424955.0
+2018-05-23,21.5592098236084,21.788156509399414,21.292104721069336,21.406578063964844,502915.0
+2018-05-24,21.52105140686035,21.52105140686035,21.063156127929688,21.101314544677734,258863.0
+2018-05-27,21.177631378173828,21.25394630432129,20.643421173095703,20.796052932739258,170237.0
+2018-05-28,20.528947830200195,21.292104721069336,20.528947830200195,20.910526275634766,224483.0
+2018-05-29,20.796052932739258,20.986841201782227,20.528947830200195,20.796052932739258,113433.0
+2018-05-30,20.605262756347656,20.681577682495117,19.994735717773438,19.994735717773438,308219.0
+2018-05-31,20.223684310913086,20.796052932739258,19.918420791625977,20.528947830200195,621378.0
+2018-06-03,20.56710433959961,20.681577682495117,20.223684310913086,20.261842727661133,260483.0
+2018-06-04,20.261842727661133,20.605262756347656,20.223684310913086,20.223684310913086,260200.0
+2018-06-05,20.338157653808594,20.605262756347656,20.223684310913086,20.299999237060547,271073.0
+2018-06-06,20.376314163208008,20.56710433959961,20.223684310913086,20.376314163208008,170394.0
+2018-06-07,20.528947830200195,20.948684692382812,20.4526309967041,20.49078941345215,552388.0
+2018-06-10,20.643421173095703,20.643421173095703,20.299999237060547,20.299999237060547,123007.0
+2018-06-11,20.261842727661133,20.414472579956055,20.223684310913086,20.223684310913086,113027.0
+2018-06-12,20.261842727661133,20.414472579956055,20.223684310913086,20.261842727661133,85114.0
+2018-06-13,20.261842727661133,20.261842727661133,20.261842727661133,20.261842727661133,0.0
+2018-06-14,20.261842727661133,20.261842727661133,20.261842727661133,20.261842727661133,0.0
+2018-06-17,20.261842727661133,20.261842727661133,20.261842727661133,20.261842727661133,0.0
+2018-06-18,20.261842727661133,20.261842727661133,20.261842727661133,20.261842727661133,0.0
+2018-06-19,20.261842727661133,20.261842727661133,20.261842727661133,20.261842727661133,0.0
+2018-06-20,20.414472579956055,20.56710433959961,19.842105865478516,20.376314163208008,115032.0
+2018-06-21,20.414472579956055,20.414472579956055,20.07105255126953,20.109209060668945,89040.0
+2018-06-24,20.299999237060547,20.414472579956055,20.18552589416504,20.299999237060547,135036.0
+2018-06-25,20.376314163208008,21.36842155456543,20.299999237060547,21.024999618530273,1396864.0
+2018-06-26,21.101314544677734,21.635526657104492,20.910526275634766,21.024999618530273,886146.0
+2018-06-27,21.215789794921875,21.52105140686035,20.948684692382812,21.101314544677734,815186.0
+2018-06-28,21.292104721069336,21.52105140686035,21.063156127929688,21.36842155456543,636995.0
+2018-07-01,21.36842155456543,21.44473648071289,20.87236785888672,20.986841201782227,457242.0
+2018-07-02,20.87236785888672,20.87236785888672,20.605262756347656,20.681577682495117,215287.0
+2018-07-03,20.681577682495117,21.063156127929688,20.681577682495117,20.834209442138672,180295.0
+2018-07-04,20.834209442138672,20.834209442138672,20.605262756347656,20.719736099243164,57248.0
+2018-07-05,20.719736099243164,20.719736099243164,20.109209060668945,20.109209060668945,186608.0
+2018-07-08,19.95657730102539,20.18552589416504,19.918420791625977,19.918420791625977,175837.0
+2018-07-09,19.918420791625977,20.032894134521484,19.460525512695312,19.651315689086914,341226.0
+2018-07-10,19.651315689086914,20.56710433959961,19.651315689086914,20.223684310913086,641463.0
+2018-07-11,20.338157653808594,20.49078941345215,20.147367477416992,20.223684310913086,150404.0
+2018-07-12,20.299999237060547,20.56710433959961,19.994735717773438,20.338157653808594,317915.0
+2018-07-15,20.261842727661133,20.4526309967041,20.18552589416504,20.223684310913086,251394.0
+2018-07-16,20.261842727661133,20.56710433959961,20.147367477416992,20.223684310913086,376013.0
+2018-07-17,20.338157653808594,20.414472579956055,20.147367477416992,20.414472579956055,207440.0
+2018-07-18,20.4526309967041,20.910526275634766,20.261842727661133,20.605262756347656,882160.0
+2018-07-19,20.643421173095703,20.948684692382812,20.605262756347656,20.681577682495117,324053.0
+2018-07-22,20.719736099243164,20.834209442138672,20.605262756347656,20.605262756347656,182580.0
+2018-07-23,20.528947830200195,20.56710433959961,20.223684310913086,20.223684310913086,177609.0
+2018-07-24,20.223684310913086,20.299999237060547,19.88026237487793,19.88026237487793,125061.0
+2018-07-25,19.918420791625977,19.918420791625977,19.613157272338867,19.613157272338867,161874.0
+2018-07-26,19.88026237487793,20.338157653808594,19.88026237487793,19.918420791625977,484099.0
+2018-07-29,19.994735717773438,20.032894134521484,19.80394744873047,19.842105865478516,114744.0
+2018-07-30,19.842105865478516,19.95657730102539,19.536842346191406,19.651315689086914,106140.0
+2018-07-31,19.689472198486328,20.338157653808594,19.57499885559082,20.18552589416504,368319.0
+2018-08-01,20.223684310913086,20.299999237060547,19.918420791625977,20.07105255126953,209998.0
+2018-08-02,19.918420791625977,20.032894134521484,19.842105865478516,19.842105865478516,84593.0
+2018-08-05,19.727630615234375,19.95657730102539,19.689472198486328,19.689472198486328,68853.0
+2018-08-06,19.651315689086914,20.032894134521484,19.651315689086914,19.842105865478516,132732.0
+2018-08-07,19.95657730102539,20.338157653808594,19.95657730102539,19.994735717773438,505651.0
+2018-08-08,19.994735717773438,20.07105255126953,19.765789031982422,19.765789031982422,173025.0
+2018-08-09,19.842105865478516,19.994735717773438,19.651315689086914,19.651315689086914,126353.0
+2018-08-12,19.460525512695312,19.651315689086914,19.422367095947266,19.49868392944336,230408.0
+2018-08-13,19.460525512695312,19.460525512695312,18.50657844543457,18.964473724365234,234384.0
+2018-08-14,18.792762756347656,19.26973533630371,18.792762756347656,19.040788650512695,114131.0
+2018-08-15,19.231578826904297,19.536842346191406,19.040788650512695,19.307893753051758,151064.0
+2018-08-16,19.19342041015625,19.26973533630371,19.078947067260742,19.11710548400879,79095.0
+2018-08-19,19.19342041015625,19.26973533630371,19.078947067260742,19.11710548400879,79095.0
+2018-08-20,19.11710548400879,19.11710548400879,19.11710548400879,19.11710548400879,0.0
+2018-08-21,19.11710548400879,19.11710548400879,19.11710548400879,19.11710548400879,0.0
+2018-08-22,19.11710548400879,19.11710548400879,19.11710548400879,19.11710548400879,0.0
+2018-08-23,19.11710548400879,19.11710548400879,19.11710548400879,19.11710548400879,0.0
+2018-08-26,19.307893753051758,20.109209060668945,19.26973533630371,19.842105865478516,555109.0
+2018-08-27,19.95657730102539,19.95657730102539,19.536842346191406,19.57499885559082,207613.0
+2018-08-28,19.689472198486328,19.765789031982422,19.460525512695312,19.57499885559082,97500.0
+2018-08-29,19.536842346191406,20.032894134521484,19.422367095947266,20.032894134521484,227989.0
+2018-08-30,20.032894134521484,20.528947830200195,20.032894134521484,20.109209060668945,949274.0
+2018-09-02,20.18552589416504,20.18552589416504,19.727630615234375,19.842105865478516,206387.0
+2018-09-03,19.88026237487793,20.07105255126953,19.765789031982422,19.765789031982422,212695.0
+2018-09-04,19.80394744873047,19.95657730102539,19.689472198486328,19.689472198486328,128162.0
+2018-09-05,19.689472198486328,19.689472198486328,17.9342098236084,18.659210205078125,368343.0
+2018-09-06,18.697368621826172,18.88815689086914,18.163156509399414,18.81184196472168,241716.0
+2018-09-09,18.926315307617188,18.964473724365234,18.697368621826172,18.94539451599121,110074.0
+2018-09-10,19.00263023376465,19.307893753051758,19.00263023376465,19.078947067260742,270840.0
+2018-09-11,19.078947067260742,19.078947067260742,18.773683547973633,18.88815689086914,94316.0
+2018-09-12,18.94539451599121,19.021709442138672,18.468421936035156,18.50657844543457,124786.0
+2018-09-13,18.544736862182617,18.659210205078125,18.31578826904297,18.411184310913086,106848.0
+2018-09-16,18.50657844543457,18.544736862182617,17.74342155456543,17.857894897460938,200642.0
+2018-09-17,17.62894630432129,18.163156509399414,17.62894630432129,18.163156509399414,131991.0
+2018-09-18,18.14407730102539,18.31578826904297,18.14407730102539,18.182235717773438,98516.0
+2018-09-19,18.43026351928711,18.449342727661133,17.99144744873047,18.105920791625977,266684.0
+2018-09-20,18.163156509399414,18.239473342895508,17.9342098236084,17.9342098236084,86008.0
+2018-09-23,17.9342098236084,17.9342098236084,17.9342098236084,17.9342098236084,0.0
+2018-09-24,18.163156509399414,18.239473342895508,17.9342098236084,17.9342098236084,86008.0
+2018-09-25,18.048683166503906,18.048683166503906,17.9342098236084,18.029605865478516,132067.0
+2018-09-26,18.086841583251953,18.468421936035156,18.048683166503906,18.105920791625977,329344.0
+2018-09-27,18.20131492614746,18.411184310913086,18.086841583251953,18.086841583251953,133898.0
+2018-09-30,18.048683166503906,18.239473342895508,18.048683166503906,18.124998092651367,57919.0
+2018-10-01,18.20131492614746,18.31578826904297,18.086841583251953,18.31578826904297,117045.0
+2018-10-02,18.31578826904297,18.621051788330078,18.163156509399414,18.58289337158203,299914.0
+2018-10-03,18.621051788330078,19.040788650512695,18.544736862182617,18.75460433959961,459055.0
+2018-10-04,18.88815689086914,18.964473724365234,18.50657844543457,18.50657844543457,227127.0
+2018-10-07,18.50657844543457,18.544736862182617,18.048683166503906,18.182235717773438,176841.0
+2018-10-08,18.124998092651367,18.163156509399414,18.048683166503906,18.124998092651367,95408.0
+2018-10-09,18.163156509399414,18.163156509399414,17.89605140686035,18.06776237487793,104387.0
+2018-10-10,17.972368240356445,18.239473342895508,17.9342098236084,18.124998092651367,142395.0
+2018-10-11,17.590789794921875,17.9342098236084,17.171052932739258,17.171052932739258,334109.0
+2018-10-14,17.171052932739258,17.19013023376465,15.453947067260742,15.835526466369629,378037.0
+2018-10-15,16.369735717773438,16.407894134521484,15.644736289978027,16.293420791625977,433949.0
+2018-10-16,16.17894744873047,16.17894744873047,15.644736289978027,15.969078063964844,227748.0
+2018-10-17,15.988157272338867,16.350656509399414,15.930920600891113,16.102630615234375,447440.0
+2018-10-18,16.064472198486328,16.17894744873047,15.911842346191406,15.930920600891113,124757.0
+2018-10-21,14.385525703430176,15.644736289978027,14.385525703430176,15.473026275634766,218670.0
+2018-10-22,15.377631187438965,15.453947067260742,14.576314926147461,14.576314926147461,266482.0
+2018-10-23,14.576314926147461,15.415788650512695,14.576314926147461,15.034210205078125,449188.0
+2018-10-24,15.26315689086914,15.835526466369629,15.26315689086914,15.511183738708496,309144.0
+2018-10-25,15.434867858886719,15.835526466369629,15.434867858886719,15.682893753051758,192950.0
+2018-10-28,15.682893753051758,17.24736785888672,15.644736289978027,17.094736099243164,1754127.0
+2018-10-29,17.51447296142578,17.552631378173828,17.094736099243164,17.171052932739258,984488.0
+2018-10-30,17.018421173095703,17.74342155456543,16.980262756347656,17.38092041015625,979823.0
+2018-10-31,17.419078826904297,17.74342155456543,17.399999618530273,17.552631378173828,504160.0
+2018-11-01,17.705263137817383,18.220394134521484,17.552631378173828,17.552631378173828,1112254.0
+2018-11-04,17.552631378173828,17.9342098236084,17.476314544677734,17.68618392944336,601922.0
+2018-11-05,17.781578063964844,17.857894897460938,17.552631378173828,17.74342155456543,406987.0
+2018-11-06,17.62894630432129,17.667104721069336,17.285526275634766,17.399999618530273,402613.0
+2018-11-07,17.438156127929688,17.438156127929688,17.094736099243164,17.151973724365234,258732.0
+2018-11-08,17.266447067260742,17.838815689086914,17.266447067260742,17.62894630432129,640260.0
+2018-11-11,17.57171058654785,17.89605140686035,17.399999618530273,17.552631378173828,539240.0
+2018-11-12,17.667104721069336,18.277631759643555,17.590789794921875,18.182235717773438,1122464.0
+2018-11-13,18.086841583251953,18.773683547973633,17.9342098236084,17.972368240356445,1354996.0
+2018-11-14,17.915130615234375,18.086841583251953,17.648025512695312,17.781578063964844,682487.0
+2018-11-15,17.74342155456543,18.086841583251953,17.590789794921875,17.667104721069336,639086.0
+2018-11-18,17.89605140686035,17.972368240356445,17.342763900756836,17.342763900756836,445881.0
+2018-11-19,17.209209442138672,17.724342346191406,17.209209442138672,17.590789794921875,337877.0
+2018-11-20,17.495393753051758,17.9342098236084,17.361841201782227,17.419078826904297,413170.0
+2018-11-21,17.399999618530273,17.667104721069336,17.361841201782227,17.533552169799805,289732.0
+2018-11-22,17.438156127929688,17.838815689086914,17.438156127929688,17.476314544677734,374860.0
+2018-11-25,17.38092041015625,17.51447296142578,17.171052932739258,17.285526275634766,408819.0
+2018-11-26,17.228288650512695,17.648025512695312,17.094736099243164,17.62894630432129,635839.0
+2018-11-27,17.857894897460938,19.38421058654785,17.857894897460938,19.38421058654785,3835229.0
+2018-11-28,19.651315689086914,19.80394744873047,18.88815689086914,18.983552932739258,2109233.0
+2018-11-29,19.078947067260742,20.414472579956055,18.88815689086914,19.651315689086914,3362418.0
+2018-12-02,19.80394744873047,20.223684310913086,19.38421058654785,19.460525512695312,1698568.0
+2018-12-03,19.613157272338867,20.338157653808594,19.38421058654785,19.765789031982422,2775105.0
+2018-12-04,19.765789031982422,19.95657730102539,19.536842346191406,19.57499885559082,1059243.0
+2018-12-05,19.460525512695312,19.765789031982422,19.19342041015625,19.613157272338867,778439.0
+2018-12-06,19.536842346191406,19.727630615234375,19.26973533630371,19.26973533630371,499411.0
+2018-12-09,19.536842346191406,19.918420791625977,19.231578826904297,19.613157272338867,994150.0
+2018-12-10,19.536842346191406,20.07105255126953,19.346052169799805,19.346052169799805,2083487.0
+2018-12-11,19.460525512695312,19.651315689086914,19.346052169799805,19.49868392944336,501332.0
+2018-12-12,19.613157272338867,19.727630615234375,19.346052169799805,19.460525512695312,570000.0
+2018-12-13,19.460525512695312,19.57499885559082,19.38421058654785,19.422367095947266,392946.0
+2018-12-16,19.38421058654785,19.536842346191406,19.346052169799805,19.49868392944336,321110.0
+2018-12-17,19.38421058654785,20.147367477416992,19.346052169799805,20.07105255126953,2172376.0
+2018-12-18,20.109209060668945,20.109209060668945,19.651315689086914,19.80394744873047,1141174.0
+2018-12-19,19.842105865478516,19.842105865478516,19.078947067260742,19.57499885559082,651983.0
+2018-12-20,19.422367095947266,19.842105865478516,19.19342041015625,19.38421058654785,1462169.0
+2018-12-23,19.078947067260742,19.460525512695312,18.926315307617188,19.38421058654785,587120.0
+2018-12-24,19.460525512695312,19.918420791625977,19.26973533630371,19.460525512695312,845051.0
+2018-12-25,19.38421058654785,19.651315689086914,18.964473724365234,19.078947067260742,595743.0
+2018-12-26,19.040788650512695,19.460525512695312,19.00263023376465,19.346052169799805,527136.0
+2018-12-27,19.536842346191406,20.223684310913086,19.38421058654785,19.651315689086914,2600489.0
+2018-12-30,20.032894134521484,20.75789451599121,19.727630615234375,20.376314163208008,3302223.0
+2018-12-31,20.414472579956055,20.528947830200195,19.842105865478516,19.842105865478516,2299052.0
+2019-01-01,19.918420791625977,20.07105255126953,19.613157272338867,19.842105865478516,1033615.0
+2019-01-02,19.842105865478516,19.842105865478516,19.689472198486328,19.689472198486328,420206.0
+2019-01-03,19.765789031982422,19.918420791625977,19.651315689086914,19.651315689086914,326060.0
+2019-01-06,19.689472198486328,19.80394744873047,19.651315689086914,19.651315689086914,292647.0
+2019-01-07,19.689472198486328,19.88026237487793,19.57499885559082,19.613157272338867,658893.0
+2019-01-08,19.613157272338867,19.689472198486328,19.346052169799805,19.422367095947266,460274.0
+2019-01-09,19.422367095947266,19.57499885559082,19.422367095947266,19.422367095947266,263340.0
+2019-01-10,19.422367095947266,19.460525512695312,19.26973533630371,19.38421058654785,295464.0
+2019-01-13,19.346052169799805,19.57499885559082,19.26973533630371,19.57499885559082,331695.0
+2019-01-14,19.651315689086914,19.651315689086914,19.19342041015625,19.307893753051758,459771.0
+2019-01-15,19.38421058654785,19.536842346191406,19.307893753051758,19.422367095947266,239240.0
+2019-01-16,19.38421058654785,19.57499885559082,19.231578826904297,19.346052169799805,359912.0
+2019-01-17,19.307893753051758,19.689472198486328,19.26973533630371,19.536842346191406,511784.0
+2019-01-20,19.689472198486328,19.689472198486328,19.346052169799805,19.460525512695312,314328.0
+2019-01-21,19.460525512695312,19.460525512695312,19.307893753051758,19.307893753051758,259173.0
+2019-01-22,19.307893753051758,19.536842346191406,19.307893753051758,19.460525512695312,292953.0
+2019-01-23,19.38421058654785,19.80394744873047,19.38421058654785,19.536842346191406,660324.0
+2019-01-24,19.536842346191406,19.765789031982422,19.49868392944336,19.536842346191406,334476.0
+2019-01-27,19.536842346191406,19.57499885559082,19.422367095947266,19.422367095947266,269600.0
+2019-01-28,19.460525512695312,19.689472198486328,19.38421058654785,19.613157272338867,447653.0
+2019-01-29,19.727630615234375,19.918420791625977,19.613157272338867,19.727630615234375,1165328.0
+2019-01-30,19.842105865478516,19.918420791625977,19.651315689086914,19.727630615234375,469593.0
+2019-01-31,19.689472198486328,19.689472198486328,19.422367095947266,19.422367095947266,364899.0
+2019-02-03,19.422367095947266,19.49868392944336,19.346052169799805,19.346052169799805,214914.0
+2019-02-04,19.26973533630371,19.422367095947266,19.26973533630371,19.26973533630371,173777.0
+2019-02-05,19.307893753051758,19.38421058654785,19.26973533630371,19.26973533630371,187345.0
+2019-02-06,19.765789031982422,21.177631378173828,19.765789031982422,21.177631378173828,5763423.0
+2019-02-07,21.36842155456543,21.749998092651367,20.796052932739258,20.910526275634766,3710844.0
+2019-02-10,20.910526275634766,21.25394630432129,20.56710433959961,20.75789451599121,1034357.0
+2019-02-11,20.719736099243164,20.834209442138672,20.223684310913086,20.338157653808594,974230.0
+2019-02-12,20.338157653808594,20.56710433959961,20.18552589416504,20.299999237060547,921175.0
+2019-02-13,20.299999237060547,20.338157653808594,19.49868392944336,19.49868392944336,1001585.0
+2019-02-14,19.536842346191406,19.994735717773438,19.49868392944336,19.57499885559082,861444.0
+2019-02-17,19.651315689086914,20.032894134521484,19.613157272338867,19.689472198486328,745636.0
+2019-02-18,19.727630615234375,19.80394744873047,19.49868392944336,19.613157272338867,336213.0
+2019-02-19,19.613157272338867,19.80394744873047,19.460525512695312,19.57499885559082,296426.0
+2019-02-20,19.460525512695312,19.727630615234375,19.460525512695312,19.613157272338867,263565.0
+2019-02-21,19.57499885559082,19.689472198486328,19.460525512695312,19.49868392944336,286192.0
+2019-02-24,19.57499885559082,19.613157272338867,19.38421058654785,19.422367095947266,134669.0
+2019-02-25,19.422367095947266,19.422367095947266,19.26973533630371,19.346052169799805,294088.0
+2019-02-26,19.307893753051758,19.613157272338867,19.26973533630371,19.536842346191406,306770.0
+2019-02-27,19.613157272338867,19.727630615234375,19.460525512695312,19.49868392944336,443664.0
+2019-02-28,19.536842346191406,19.57499885559082,19.38421058654785,19.460525512695312,171626.0
+2019-03-03,19.49868392944336,19.49868392944336,19.38421058654785,19.38421058654785,150417.0
+2019-03-04,19.422367095947266,19.57499885559082,19.38421058654785,19.38421058654785,117136.0
+2019-03-05,19.460525512695312,19.727630615234375,19.38421058654785,19.57499885559082,488457.0
+2019-03-06,19.57499885559082,19.651315689086914,19.460525512695312,19.536842346191406,222226.0
+2019-03-07,19.49868392944336,19.49868392944336,19.346052169799805,19.38421058654785,176422.0
+2019-03-10,19.460525512695312,19.536842346191406,19.346052169799805,19.38421058654785,202131.0
+2019-03-11,19.38421058654785,19.422367095947266,19.307893753051758,19.422367095947266,78282.0
+2019-03-12,19.460525512695312,19.460525512695312,19.307893753051758,19.307893753051758,95026.0
+2019-03-13,19.307893753051758,19.536842346191406,19.307893753051758,19.38421058654785,232649.0
+2019-03-14,19.38421058654785,19.57499885559082,19.38421058654785,19.536842346191406,170622.0
+2019-03-17,19.49868392944336,19.57499885559082,19.422367095947266,19.57499885559082,186181.0
+2019-03-18,19.536842346191406,19.536842346191406,19.460525512695312,19.460525512695312,110184.0
+2019-03-19,19.460525512695312,19.918420791625977,19.346052169799805,19.57499885559082,1175064.0
+2019-03-20,19.57499885559082,19.57499885559082,19.460525512695312,19.49868392944336,191273.0
+2019-03-21,19.57499885559082,19.613157272338867,19.49868392944336,19.49868392944336,112162.0
+2019-03-24,19.49868392944336,19.689472198486328,19.49868392944336,19.536842346191406,307349.0
+2019-03-25,19.536842346191406,19.536842346191406,19.346052169799805,19.38421058654785,230775.0
+2019-03-26,19.38421058654785,19.460525512695312,19.307893753051758,19.307893753051758,134375.0
+2019-03-27,19.346052169799805,19.460525512695312,19.155263900756836,19.231578826904297,204060.0
+2019-03-28,19.19342041015625,19.307893753051758,19.078947067260742,19.078947067260742,168397.0
+2019-03-31,19.078947067260742,19.078947067260742,19.078947067260742,19.078947067260742,0.0
+2019-04-01,18.544736862182617,18.964473724365234,18.544736862182617,18.81184196472168,247495.0
+2019-04-02,18.81184196472168,18.81184196472168,18.601972579956055,18.621051788330078,169383.0
+2019-04-03,18.697368621826172,18.697368621826172,18.544736862182617,18.544736862182617,177294.0
+2019-04-04,18.544736862182617,18.849998474121094,18.468421936035156,18.697368621826172,502289.0
+2019-04-07,18.849998474121094,18.849998474121094,18.621051788330078,18.75460433959961,117108.0
+2019-04-08,18.697368621826172,18.75460433959961,18.621051788330078,18.716447830200195,82714.0
+2019-04-09,18.697368621826172,18.697368621826172,18.58289337158203,18.58289337158203,74508.0
+2019-04-10,18.621051788330078,18.869077682495117,18.601972579956055,18.773683547973633,279420.0
+2019-04-11,18.830921173095703,18.830921173095703,18.601972579956055,18.601972579956055,112018.0
+2019-04-14,18.601972579956055,18.697368621826172,18.601972579956055,18.697368621826172,98081.0
+2019-04-15,18.6401309967041,18.6401309967041,18.563814163208008,18.563814163208008,66662.0
+2019-04-16,18.58289337158203,18.601972579956055,18.525657653808594,18.601972579956055,90185.0
+2019-04-17,18.563814163208008,18.621051788330078,18.487499237060547,18.50657844543457,100477.0
+2019-04-18,18.563814163208008,18.58289337158203,18.392105102539062,18.449342727661133,88010.0
+2019-04-21,18.411184310913086,18.411184310913086,18.086841583251953,18.124998092651367,177169.0
+2019-04-22,18.105920791625977,18.43026351928711,18.048683166503906,18.296709060668945,268188.0
+2019-04-23,18.239473342895508,18.31578826904297,18.163156509399414,18.163156509399414,78641.0
+2019-04-24,18.14407730102539,18.14407730102539,17.9342098236084,17.9342098236084,65561.0
+2019-04-25,17.972368240356445,18.182235717773438,17.972368240356445,17.99144744873047,179200.0
+2019-04-28,17.876972198486328,18.124998092651367,17.876972198486328,18.06776237487793,111431.0
+2019-04-29,18.124998092651367,18.449342727661133,18.086841583251953,18.20131492614746,250312.0
+2019-04-30,18.353946685791016,18.411184310913086,18.010526657104492,18.010526657104492,161397.0
+2019-05-01,17.972368240356445,18.010526657104492,17.9342098236084,17.9342098236084,84417.0
+2019-05-02,17.9342098236084,17.953289031982422,17.74342155456543,17.74342155456543,101853.0
+2019-05-05,17.74342155456543,17.838815689086914,17.57171058654785,17.667104721069336,128791.0
+2019-05-06,17.609867095947266,17.609867095947266,17.24736785888672,17.285526275634766,106732.0
+2019-05-07,17.30460548400879,17.342763900756836,17.171052932739258,17.209209442138672,64424.0
+2019-05-08,17.113815307617188,17.323684692382812,17.113815307617188,17.171052932739258,80292.0
+2019-05-09,17.171052932739258,17.209209442138672,17.037498474121094,17.13289451599121,56504.0
+2019-05-12,17.171052932739258,17.171052932739258,16.713157653808594,16.713157653808594,75012.0
+2019-05-13,16.980262756347656,16.980262756347656,15.53026294708252,15.53026294708252,562858.0
+2019-05-14,15.22499942779541,15.759209632873535,14.53815746307373,15.415788650512695,299413.0
+2019-05-15,15.034210205078125,15.911842346191406,15.034210205078125,15.911842346191406,137591.0
+2019-05-16,15.94999885559082,17.495393753051758,15.94999885559082,17.438156127929688,1257870.0
+2019-05-19,17.399999618530273,17.399999618530273,16.140789031982422,16.140789031982422,1088697.0
+2019-05-20,16.293420791625977,17.037498474121094,16.102630615234375,16.522367477416992,798456.0
+2019-05-21,16.789472579956055,16.961183547973633,16.636842727661133,16.86578941345215,212205.0
+2019-05-22,16.86578941345215,16.980262756347656,16.636842727661133,16.655921936035156,139889.0
+2019-05-23,16.636842727661133,16.77039337158203,16.045394897460938,16.045394897460938,116458.0
+2019-05-26,16.140789031982422,16.407894134521484,15.835526466369629,15.911842346191406,113554.0
+2019-05-27,16.25526237487793,16.407894134521484,15.930920600891113,16.045394897460938,198493.0
+2019-05-28,16.102630615234375,16.369735717773438,16.026315689086914,16.25526237487793,119351.0
+2019-05-29,16.38881492614746,16.980262756347656,16.293420791625977,16.293420791625977,517426.0
+2019-05-30,16.026315689086914,16.33157730102539,16.026315689086914,16.17894744873047,79849.0
+2019-06-02,16.026315689086914,16.33157730102539,16.026315689086914,16.17894744873047,79849.0
+2019-06-03,16.026315689086914,16.33157730102539,16.026315689086914,16.17894744873047,79849.0
+2019-06-04,16.17894744873047,16.17894744873047,16.17894744873047,16.17894744873047,0.0
+2019-06-05,16.17894744873047,16.17894744873047,16.17894744873047,16.17894744873047,0.0
+2019-06-06,16.17894744873047,16.17894744873047,16.17894744873047,16.17894744873047,0.0
+2019-06-09,16.44605255126953,16.77039337158203,16.407894134521484,16.541446685791016,160705.0
+2019-06-10,16.598684310913086,17.266447067260742,16.598684310913086,16.903947830200195,534148.0
+2019-06-11,16.903947830200195,17.399999618530273,16.86578941345215,17.228288650512695,364189.0
+2019-06-12,17.285526275634766,18.14407730102539,17.285526275634766,17.74342155456543,952437.0
+2019-06-13,17.74342155456543,18.010526657104492,17.094736099243164,17.094736099243164,433729.0
+2019-06-16,17.094736099243164,17.74342155456543,17.094736099243164,17.438156127929688,438105.0
+2019-06-17,17.667104721069336,17.915130615234375,17.648025512695312,17.667104721069336,461267.0
+2019-06-18,17.74342155456543,18.029605865478516,17.552631378173828,17.800657272338867,429426.0
+2019-06-19,17.857894897460938,18.277631759643555,17.857894897460938,17.89605140686035,1015527.0
+2019-06-20,17.89605140686035,17.89605140686035,17.171052932739258,17.171052932739258,418380.0
+2019-06-23,17.266447067260742,17.399999618530273,17.094736099243164,17.209209442138672,235047.0
+2019-06-24,17.056577682495117,17.209209442138672,16.751314163208008,16.846710205078125,255417.0
+2019-06-25,16.86578941345215,17.037498474121094,16.8276309967041,17.037498474121094,125876.0
+2019-06-26,17.07565689086914,17.30460548400879,17.07565689086914,17.113815307617188,212228.0
+2019-06-27,17.24736785888672,17.57171058654785,17.24736785888672,17.399999618530273,510059.0
+2019-06-30,17.590789794921875,17.590789794921875,17.399999618530273,17.399999618530273,205884.0
+2019-07-01,17.38092041015625,17.495393753051758,17.323684692382812,17.399999618530273,129532.0
+2019-07-02,17.323684692382812,17.323684692382812,17.094736099243164,17.171052932739258,169991.0
+2019-07-03,17.228288650512695,17.323684692382812,17.228288650512695,17.24736785888672,65640.0
+2019-07-04,17.266447067260742,17.51447296142578,17.266447067260742,17.361841201782227,202194.0
+2019-07-07,17.45723533630371,17.495393753051758,17.209209442138672,17.209209442138672,79820.0
+2019-07-08,17.209209442138672,17.209209442138672,17.018421173095703,17.018421173095703,120342.0
+2019-07-09,16.923025131225586,17.171052932739258,16.86578941345215,17.056577682495117,235254.0
+2019-07-10,17.056577682495117,17.171052932739258,17.056577682495117,17.094736099243164,93173.0
+2019-07-11,17.113815307617188,17.342763900756836,17.113815307617188,17.151973724365234,178199.0
+2019-07-14,17.285526275634766,17.30460548400879,17.19013023376465,17.19013023376465,83306.0
+2019-07-15,17.209209442138672,17.361841201782227,17.171052932739258,17.24736785888672,212957.0
+2019-07-16,17.285526275634766,17.552631378173828,17.266447067260742,17.399999618530273,396843.0
+2019-07-17,17.419078826904297,17.915130615234375,17.361841201782227,17.552631378173828,848820.0
+2019-07-18,17.724342346191406,18.029605865478516,17.724342346191406,17.76249885559082,634862.0
+2019-07-21,17.667104721069336,17.667104721069336,17.361841201782227,17.438156127929688,302540.0
+2019-07-22,17.609867095947266,17.609867095947266,17.24736785888672,17.438156127929688,172884.0
+2019-07-23,17.342763900756836,17.342763900756836,16.980262756347656,16.980262756347656,192586.0
+2019-07-24,16.94210433959961,17.13289451599121,16.884868621826172,17.018421173095703,138220.0
+2019-07-25,17.228288650512695,17.228288650512695,16.86578941345215,16.94210433959961,123861.0
+2019-07-28,16.94210433959961,17.24736785888672,16.94210433959961,17.171052932739258,159636.0
+2019-07-29,17.13289451599121,17.13289451599121,16.94210433959961,16.980262756347656,103152.0
+2019-07-30,16.961183547973633,16.99934196472168,16.903947830200195,16.903947830200195,75575.0
+2019-07-31,16.94210433959961,16.980262756347656,16.923025131225586,16.94210433959961,30502.0
+2019-08-01,16.884868621826172,17.07565689086914,16.789472579956055,16.923025131225586,177973.0
+2019-08-04,16.789472579956055,16.808551788330078,16.713157653808594,16.751314163208008,132816.0
+2019-08-05,16.522367477416992,16.69407844543457,16.484209060668945,16.484209060668945,73049.0
+2019-08-06,16.44605255126953,16.789472579956055,16.33157730102539,16.789472579956055,183464.0
+2019-08-07,16.86578941345215,16.980262756347656,16.713157653808594,16.789472579956055,199547.0
+2019-08-08,16.732236862182617,16.980262756347656,16.713157653808594,16.789472579956055,121544.0
+2019-08-11,16.789472579956055,16.789472579956055,16.789472579956055,16.789472579956055,0.0
+2019-08-12,16.789472579956055,16.789472579956055,16.789472579956055,16.789472579956055,0.0
+2019-08-13,16.789472579956055,16.789472579956055,16.789472579956055,16.789472579956055,0.0
+2019-08-14,16.789472579956055,16.789472579956055,16.789472579956055,16.789472579956055,0.0
+2019-08-15,16.789472579956055,16.789472579956055,16.789472579956055,16.789472579956055,0.0
+2019-08-18,16.789472579956055,16.789472579956055,16.56052589416504,16.655921936035156,159196.0
+2019-08-19,16.751314163208008,16.751314163208008,16.56052589416504,16.636842727661133,184064.0
+2019-08-20,16.713157653808594,17.094736099243164,16.69407844543457,16.732236862182617,283731.0
+2019-08-21,16.8276309967041,16.8276309967041,16.674999237060547,16.69407844543457,68504.0
+2019-08-22,16.61776351928711,16.61776351928711,16.407894134521484,16.44605255126953,101370.0
+2019-08-25,16.407894134521484,16.44605255126953,16.217105865478516,16.217105865478516,61366.0
+2019-08-26,16.236183166503906,16.44605255126953,16.236183166503906,16.407894134521484,49166.0
+2019-08-27,16.293420791625977,16.293420791625977,16.026315689086914,16.198026657104492,78413.0
+2019-08-28,16.198026657104492,16.33157730102539,16.102630615234375,16.102630615234375,83911.0
+2019-08-29,16.33157730102539,16.33157730102539,16.1217098236084,16.140789031982422,63373.0
+2019-09-01,16.217105865478516,16.25526237487793,16.140789031982422,16.140789031982422,44724.0
+2019-09-02,16.217105865478516,16.407894134521484,16.217105865478516,16.369735717773438,60917.0
+2019-09-03,16.369735717773438,16.789472579956055,16.369735717773438,16.636842727661133,397191.0
+2019-09-04,16.56052589416504,16.789472579956055,16.56052589416504,16.61776351928711,118127.0
+2019-09-05,16.674999237060547,16.86578941345215,16.426973342895508,16.465131759643555,208357.0
+2019-09-08,16.522367477416992,16.598684310913086,16.522367477416992,16.541446685791016,51003.0
+2019-09-09,16.636842727661133,16.655921936035156,16.465131759643555,16.465131759643555,117029.0
+2019-09-10,16.44605255126953,16.44605255126953,16.369735717773438,16.369735717773438,77703.0
+2019-09-11,16.369735717773438,16.369735717773438,15.94999885559082,16.102630615234375,80808.0
+2019-09-12,16.026315689086914,16.56052589416504,16.026315689086914,16.25526237487793,120952.0
+2019-09-15,15.94999885559082,16.25526237487793,15.644736289978027,16.045394897460938,70260.0
+2019-09-16,16.293420791625977,16.293420791625977,15.835526466369629,15.94999885559082,70952.0
+2019-09-17,16.102630615234375,16.217105865478516,15.94999885559082,15.988157272338867,100823.0
+2019-09-18,16.064472198486328,16.198026657104492,15.892763137817383,16.00723648071289,109943.0
+2019-09-19,16.140789031982422,16.293420791625977,16.026315689086914,16.064472198486328,112390.0
+2019-09-22,16.17894744873047,16.236183166503906,16.026315689086914,16.064472198486328,47413.0
+2019-09-24,16.140789031982422,16.293420791625977,16.1217098236084,16.198026657104492,104497.0
+2019-09-25,16.293420791625977,16.312498092651367,16.045394897460938,16.045394897460938,75525.0
+2019-09-26,16.064472198486328,16.25526237487793,16.064472198486328,16.198026657104492,84640.0
+2019-09-29,16.17894744873047,16.407894134521484,16.17894744873047,16.198026657104492,272030.0
+2019-09-30,16.312498092651367,16.33157730102539,16.217105865478516,16.236183166503906,80966.0
+2019-10-01,16.274341583251953,16.274341583251953,16.140789031982422,16.236183166503906,85848.0
+2019-10-02,16.102630615234375,16.33157730102539,16.102630615234375,16.217105865478516,131466.0
+2019-10-03,16.312498092651367,16.598684310913086,16.25526237487793,16.369735717773438,663430.0
+2019-10-06,16.426973342895508,16.598684310913086,16.350656509399414,16.350656509399414,173204.0
+2019-10-07,16.350656509399414,16.369735717773438,16.1217098236084,16.1217098236084,171186.0
+2019-10-08,16.1217098236084,16.293420791625977,15.94999885559082,15.94999885559082,160187.0
+2019-10-09,15.94999885559082,15.988157272338867,15.721052169799805,15.778288841247559,109885.0
+2019-10-10,15.778288841247559,15.94999885559082,15.492104530334473,15.625657081604004,89079.0
+2019-10-13,15.644736289978027,15.701972961425781,15.26315689086914,15.26315689086914,82507.0
+2019-10-14,15.26315689086914,15.377631187438965,15.110526084899902,15.110526084899902,110711.0
+2019-10-15,15.434867858886719,15.87368392944336,14.88157844543457,14.9197359085083,470882.0
+2019-10-16,14.88157844543457,15.091446876525879,14.709868431091309,14.938815116882324,126568.0
+2019-10-17,15.053289413452148,15.110526084899902,14.957894325256348,15.034210205078125,87800.0
+2019-10-20,15.26315689086914,15.682893753051758,15.26315689086914,15.473026275634766,170114.0
+2019-10-21,15.740131378173828,15.740131378173828,15.339472770690918,15.415788650512695,112962.0
+2019-10-22,15.434867858886719,15.568421363830566,15.377631187438965,15.453947067260742,81859.0
+2019-10-23,15.415788650512695,15.759209632873535,15.377631187438965,15.549342155456543,379989.0
+2019-10-24,15.53026294708252,15.644736289978027,15.453947067260742,15.473026275634766,150317.0
+2019-10-27,15.511183738708496,15.625657081604004,15.473026275634766,15.473026275634766,76932.0
+2019-10-28,15.492104530334473,15.492104530334473,15.301315307617188,15.301315307617188,87580.0
+2019-10-29,15.301315307617188,15.301315307617188,14.88157844543457,14.88157844543457,118953.0
+2019-10-30,14.996051788330078,15.072367668151855,14.9197359085083,15.034210205078125,63342.0
+2019-10-31,15.110526084899902,15.110526084899902,14.900656700134277,14.9197359085083,54402.0
+2019-11-03,14.976972579956055,14.976972579956055,14.499999046325684,14.499999046325684,259283.0
+2019-11-04,14.442763328552246,14.557235717773438,14.366447448730469,14.442763328552246,118879.0
+2019-11-05,14.461841583251953,15.26315689086914,14.461841583251953,14.88157844543457,313623.0
+2019-11-06,15.072367668151855,15.644736289978027,14.938815116882324,14.957894325256348,553017.0
+2019-11-07,15.091446876525879,15.129605293273926,14.9197359085083,14.9197359085083,92950.0
+2019-11-10,15.034210205078125,15.22499942779541,15.034210205078125,15.167762756347656,189740.0
+2019-11-11,15.22499942779541,15.320393562316895,15.148683547973633,15.18684196472168,187518.0
+2019-11-12,15.26315689086914,16.140789031982422,15.053289413452148,15.930920600891113,1530993.0
+2019-11-13,15.94999885559082,15.988157272338867,15.129605293273926,15.129605293273926,727120.0
+2019-11-14,15.167762756347656,15.682893753051758,15.167762756347656,15.301315307617188,631232.0
+2019-11-17,15.22499942779541,15.453947067260742,15.148683547973633,15.18684196472168,210024.0
+2019-11-18,15.148683547973633,15.377631187438965,15.148683547973633,15.205921173095703,121301.0
+2019-11-19,15.26315689086914,15.568421363830566,15.26315689086914,15.301315307617188,272997.0
+2019-11-20,15.415788650512695,15.568421363830566,15.301315307617188,15.415788650512695,209204.0
+2019-11-21,15.415788650512695,15.415788650512695,15.18684196472168,15.18684196472168,179698.0
+2019-11-24,15.22499942779541,15.26315689086914,15.18684196472168,15.18684196472168,91551.0
+2019-11-25,15.18684196472168,15.22499942779541,14.976972579956055,15.148683547973633,137080.0
+2019-11-26,15.205921173095703,15.377631187438965,15.167762756347656,15.167762756347656,248522.0
+2019-11-27,15.22499942779541,15.244077682495117,14.938815116882324,14.938815116882324,95930.0
+2019-11-28,15.053289413452148,15.18684196472168,15.053289413452148,15.110526084899902,84601.0
+2019-12-01,15.167762756347656,15.167762756347656,15.129605293273926,15.129605293273926,22742.0
+2019-12-02,15.18684196472168,15.301315307617188,15.148683547973633,15.148683547973633,153150.0
+2019-12-03,15.244077682495117,15.244077682495117,15.072367668151855,15.072367668151855,76765.0
+2019-12-04,15.167762756347656,15.22499942779541,15.072367668151855,15.205921173095703,84653.0
+2019-12-05,15.453947067260742,15.911842346191406,15.282236099243164,15.358551979064941,764156.0
+2019-12-08,15.22499942779541,15.492104530334473,15.22499942779541,15.377631187438965,163937.0
+2019-12-09,15.453947067260742,15.453947067260742,15.301315307617188,15.320393562316895,154859.0
+2019-12-10,15.282236099243164,15.396710395812988,15.18684196472168,15.205921173095703,120905.0
+2019-12-11,15.26315689086914,15.358551979064941,15.18684196472168,15.22499942779541,60556.0
+2019-12-12,15.26315689086914,15.26315689086914,14.862499237060547,14.88157844543457,226152.0
+2019-12-15,14.84342098236084,15.015130996704102,14.84342098236084,14.9197359085083,82777.0
+2019-12-16,14.9197359085083,15.301315307617188,14.9197359085083,15.301315307617188,328477.0
+2019-12-17,15.301315307617188,15.358551979064941,15.26315689086914,15.339472770690918,98079.0
+2019-12-18,15.301315307617188,15.434867858886719,15.301315307617188,15.396710395812988,159324.0
+2019-12-19,15.358551979064941,15.53026294708252,15.358551979064941,15.492104530334473,236173.0
+2019-12-22,15.53026294708252,15.797368049621582,15.415788650512695,15.778288841247559,724468.0
+2019-12-23,15.835526466369629,16.350656509399414,15.835526466369629,16.140789031982422,1126728.0
+2019-12-24,16.17894744873047,16.50328826904297,16.140789031982422,16.407894134521484,973984.0
+2019-12-25,16.598684310913086,16.980262756347656,16.484209060668945,16.50328826904297,808860.0
+2019-12-26,16.484209060668945,17.285526275634766,16.407894134521484,16.884868621826172,844053.0
+2019-12-29,16.94210433959961,17.209209442138672,16.903947830200195,17.171052932739258,314786.0
+2019-12-30,17.171052932739258,18.010526657104492,17.171052932739258,17.857894897460938,1554375.0
+2019-12-31,18.010526657104492,19.613157272338867,17.99144744873047,19.613157272338867,3018494.0
+2020-01-01,19.689472198486328,20.528947830200195,19.231578826904297,19.95657730102539,2497221.0
+2020-01-02,19.842105865478516,21.406578063964844,19.842105865478516,20.834209442138672,2486594.0
+2020-01-05,20.605262756347656,21.52105140686035,20.223684310913086,20.986841201782227,1426347.0
+2020-01-06,21.063156127929688,21.406578063964844,20.87236785888672,21.215789794921875,948396.0
+2020-01-07,21.215789794921875,21.482894897460938,20.605262756347656,20.75789451599121,614363.0
+2020-01-08,20.223684310913086,20.49078941345215,18.697368621826172,18.830921173095703,3121461.0
+2020-01-09,18.88815689086914,20.681577682495117,18.88815689086914,20.681577682495117,3658598.0
+2020-01-12,21.101314544677734,21.52105140686035,21.063156127929688,21.292104721069336,1199505.0
+2020-01-13,21.330263137817383,21.36842155456543,20.87236785888672,21.25394630432129,541780.0
+2020-01-14,21.25394630432129,22.05526351928711,21.25394630432129,21.635526657104492,1562843.0
+2020-01-15,21.711841583251953,21.82631492614746,21.063156127929688,21.215789794921875,1143477.0
+2020-01-16,21.36842155456543,21.36842155456543,20.87236785888672,21.13947296142578,829799.0
+2020-01-19,20.986841201782227,21.25394630432129,20.75789451599121,20.75789451599121,669261.0
+2020-01-20,20.834209442138672,21.36842155456543,20.49078941345215,20.87236785888672,1980256.0
+2020-01-21,21.36842155456543,21.82631492614746,21.177631378173828,21.5592098236084,1927380.0
+2020-01-22,21.635526657104492,22.169736862182617,21.406578063964844,22.05526351928711,1874236.0
+2020-01-23,22.246051788330078,22.856578826904297,21.94078826904297,22.017105102539062,1499330.0
+2020-01-26,22.017105102539062,22.703947067260742,21.978946685791016,22.13157844543457,719919.0
+2020-01-27,22.13157844543457,22.13157844543457,20.986841201782227,21.177631378173828,1408660.0
+2020-01-28,21.482894897460938,22.05526351928711,21.36842155456543,21.44473648071289,1016492.0
+2020-01-29,21.5592098236084,21.94078826904297,21.44473648071289,21.82631492614746,650229.0
+2020-01-30,21.864473342895508,22.05526351928711,21.673683166503906,21.788156509399414,536502.0
+2020-02-02,22.093421936035156,23.963157653808594,22.093421936035156,23.963157653808594,2667828.0
+2020-02-03,25.947368621826172,26.328947067260742,24.0776309967041,24.573684692382812,3935528.0
+2020-02-04,24.573684692382812,25.031578063964844,24.039472579956055,24.649999618530273,1899806.0
+2020-02-05,24.611841201782227,27.092105865478516,24.611841201782227,27.092105865478516,4518661.0
+2020-02-06,27.473684310913086,29.152631759643555,27.473684310913086,28.160526275634766,5254291.0
+2020-02-09,28.69473648071289,30.94605255126953,27.664472579956055,28.427631378173828,7742531.0
+2020-02-10,29.38157844543457,29.87763023376465,28.313156127929688,28.999998092651367,3437464.0
+2020-02-11,29.45789337158203,29.87763023376465,27.7026309967041,28.084209442138672,3158366.0
+2020-02-12,28.236841201782227,28.542104721069336,27.244735717773438,27.855262756347656,2432322.0
+2020-02-13,27.969736099243164,29.267105102539062,27.549999237060547,28.236841201782227,3125235.0
+2020-02-16,28.236841201782227,28.236841201782227,28.236841201782227,28.236841201782227,0.0
+2020-02-17,27.664472579956055,29.343421936035156,27.43552589416504,29.343421936035156,3049421.0
+2020-02-18,29.801315307617188,32.2434196472168,29.534210205078125,31.251314163208008,8005632.0
+2020-02-19,31.63289451599121,32.01447296142578,29.87763023376465,30.25921058654785,5656706.0
+2020-02-20,31.098684310913086,32.31973648071289,30.44999885559082,32.2434196472168,6685368.0
+2020-02-23,32.548683166503906,32.93026351928711,31.899999618530273,32.51052474975586,3456721.0
+2020-02-24,32.20526123046875,32.396053314208984,29.419736862182617,30.75526237487793,5171265.0
+2020-02-25,30.44999885559082,31.44210433959961,30.335525512695312,31.36578941345215,3697389.0
+2020-02-26,31.06052589416504,31.289472579956055,30.44999885559082,30.564472198486328,2303195.0
+2020-02-27,30.488157272338867,30.526315689086914,28.8092098236084,30.14473533630371,3504802.0
+2020-03-01,29.648683547973633,30.221052169799805,28.999998092651367,29.19078826904297,1971555.0
+2020-03-02,30.030263900756836,30.984209060668945,29.114473342895508,29.38157844543457,3865263.0
+2020-03-03,30.488157272338867,30.602630615234375,29.76315689086914,30.14473533630371,3293491.0
+2020-03-04,29.76315689086914,31.213157653808594,29.38157844543457,31.06052589416504,3961722.0
+2020-03-05,31.289472579956055,31.671052932739258,29.496051788330078,29.610525131225586,4197823.0
+2020-03-08,27.7026309967041,28.427631378173828,26.672367095947266,26.672367095947266,1975795.0
+2020-03-09,24.039472579956055,25.374998092651367,24.039472579956055,24.039472579956055,1707796.0
+2020-03-10,25.031578063964844,26.023683547973633,23.58157730102539,25.489473342895508,5420705.0
+2020-03-11,25.56578826904297,25.83289337158203,22.971052169799805,22.971052169799805,4461144.0
+2020-03-12,21.330263137817383,21.673683166503906,20.681577682495117,20.681577682495117,3427655.0
+2020-03-15,20.986841201782227,21.635526657104492,20.147367477416992,20.56710433959961,4088260.0
+2020-03-16,19.918420791625977,19.994735717773438,18.525657653808594,18.525657653808594,3784113.0
+2020-03-17,18.544736862182617,20.338157653808594,17.781578063964844,20.147367477416992,5121739.0
+2020-03-18,19.88026237487793,21.330263137817383,19.765789031982422,20.07105255126953,5999901.0
+2020-03-19,19.842105865478516,20.528947830200195,19.613157272338867,19.842105865478516,2622704.0
+2020-03-22,20.109209060668945,20.49078941345215,19.727630615234375,19.95657730102539,2867123.0
+2020-03-23,20.147367477416992,20.147367477416992,18.6401309967041,18.88815689086914,1948110.0
+2020-03-24,19.26973533630371,20.07105255126953,19.26973533630371,19.842105865478516,2070053.0
+2020-03-25,20.223684310913086,20.528947830200195,19.05986785888672,19.26973533630371,4005430.0
+2020-03-26,19.57499885559082,19.842105865478516,19.26973533630371,19.422367095947266,1637178.0
+2020-03-29,19.231578826904297,19.765789031982422,19.078947067260742,19.422367095947266,2297778.0
+2020-03-30,18.124998092651367,19.078947067260742,17.915130615234375,18.88815689086914,3243648.0
+2020-03-31,18.964473724365234,20.18552589416504,18.964473724365234,19.80394744873047,2488557.0
+2020-04-01,19.80394744873047,19.994735717773438,19.57499885559082,19.613157272338867,884584.0
+2020-04-02,19.727630615234375,19.88026237487793,19.613157272338867,19.613157272338867,936652.0
+2020-04-05,20.147367477416992,20.147367477416992,19.57499885559082,19.651315689086914,1114372.0
+2020-04-06,19.651315689086914,19.918420791625977,19.460525512695312,19.80394744873047,917553.0
+2020-04-07,19.842105865478516,20.49078941345215,19.842105865478516,20.147367477416992,2460845.0
+2020-04-08,20.261842727661133,20.834209442138672,20.223684310913086,20.299999237060547,2712128.0
+2020-04-09,20.605262756347656,20.643421173095703,20.032894134521484,20.032894134521484,891747.0
+2020-04-12,20.07105255126953,20.261842727661133,19.689472198486328,19.727630615234375,790840.0
+2020-04-13,19.842105865478516,20.109209060668945,19.613157272338867,19.689472198486328,798230.0
+2020-04-14,19.842105865478516,19.95657730102539,19.613157272338867,19.80394744873047,660764.0
+2020-04-15,19.765789031982422,19.80394744873047,19.155263900756836,19.38421058654785,749569.0
+2020-04-16,19.307893753051758,19.307893753051758,18.773683547973633,18.964473724365234,648437.0
+2020-04-19,19.11710548400879,19.26973533630371,18.926315307617188,19.040788650512695,621514.0
+2020-04-20,19.460525512695312,20.910526275634766,19.422367095947266,20.910526275634766,5960153.0
+2020-04-21,21.101314544677734,22.971052169799805,20.719736099243164,21.82631492614746,11229034.0
+2020-04-22,21.864473342895508,22.74210548400879,21.406578063964844,21.44473648071289,4801839.0
+2020-04-23,21.749998092651367,22.017105102539062,21.406578063964844,21.44473648071289,1721958.0
+2020-04-26,21.864473342895508,22.62763023376465,21.5592098236084,22.51315689086914,3048753.0
+2020-04-27,22.62763023376465,22.780263900756836,22.13157844543457,22.20789337158203,2128479.0
+2020-04-28,22.246051788330078,23.12368392944336,22.05526351928711,23.00921058654785,3229009.0
+2020-04-29,23.50526237487793,25.14605140686035,23.467105865478516,24.840789794921875,6933529.0
+2020-04-30,24.917104721069336,25.1842098236084,24.230262756347656,24.421052932739258,3047877.0
+2020-05-03,23.276315689086914,23.276315689086914,21.978946685791016,21.978946685791016,2821733.0
+2020-05-04,21.063156127929688,22.971052169799805,21.063156127929688,22.551315307617188,4107338.0
+2020-05-05,22.932893753051758,23.81052589416504,22.780263900756836,23.314472198486328,3320442.0
+2020-05-06,23.886842727661133,23.886842727661133,22.703947067260742,22.703947067260742,1934053.0
+2020-05-07,22.74210548400879,23.00921058654785,22.246051788330078,22.398683547973633,1340495.0
+2020-05-10,22.51315689086914,22.74210548400879,22.20789337158203,22.360525131225586,883840.0
+2020-05-11,21.063156127929688,23.238157272338867,21.063156127929688,22.856578826904297,2944716.0
+2020-05-12,23.047367095947266,23.734209060668945,22.81842041015625,23.047367095947266,2591353.0
+2020-05-13,23.161842346191406,23.352630615234375,22.474998474121094,22.589473724365234,1202487.0
+2020-05-14,22.51315689086914,22.589473724365234,22.017105102539062,22.246051788330078,717489.0
+2020-05-17,22.62763023376465,23.085525512695312,22.360525131225586,22.551315307617188,1238008.0
+2020-05-18,22.665788650512695,23.00921058654785,22.51315689086914,22.780263900756836,816226.0
+2020-05-19,22.81842041015625,23.00921058654785,22.665788650512695,22.74210548400879,1036831.0
+2020-05-20,22.89473533630371,23.467105865478516,22.51315689086914,22.89473533630371,2142463.0
+2020-05-21,22.932893753051758,23.085525512695312,22.74210548400879,22.780263900756836,941280.0
+2020-05-31,23.314472198486328,24.99342155456543,22.971052169799805,24.802631378173828,5185713.0
+2020-06-01,24.688156127929688,24.726314544677734,24.039472579956055,24.230262756347656,3082601.0
+2020-06-02,24.268421173095703,24.649999618530273,23.924999237060547,23.963157653808594,2580430.0
+2020-06-03,24.0776309967041,24.573684692382812,24.001314163208008,24.11578941345215,2400635.0
+2020-06-04,24.268421173095703,26.290788650512695,24.19210433959961,25.489473342895508,9677593.0
+2020-06-07,25.909210205078125,26.863157272338867,25.75657844543457,25.985525131225586,5584983.0
+2020-06-08,25.871051788330078,26.290788650512695,25.603946685791016,25.947368621826172,2050603.0
+2020-06-09,25.83289337158203,25.83289337158203,25.336841583251953,25.56578826904297,2767807.0
+2020-06-10,25.68026351928711,27.282894134521484,25.603946685791016,27.092105865478516,8966390.0
+2020-06-11,27.359209060668945,27.43552589416504,26.214473724365234,26.328947067260742,4512657.0
+2020-06-14,26.25263023376465,27.13026237487793,26.023683547973633,26.63421058654785,3548867.0
+2020-06-15,26.596052169799805,26.82499885559082,26.214473724365234,26.290788650512695,2539589.0
+2020-06-16,26.672367095947266,27.05394744873047,26.290788650512695,26.82499885559082,4794213.0
+2020-06-17,26.863157272338867,26.901315689086914,26.25263023376465,26.328947067260742,2297812.0
+2020-06-18,26.214473724365234,26.44342041015625,26.099998474121094,26.13815689086914,1580378.0
+2020-06-21,26.405263900756836,26.82499885559082,26.328947067260742,26.710525512695312,3636002.0
+2020-06-22,26.51973533630371,26.74868392944336,25.642105102539062,25.83289337158203,3230977.0
+2020-06-23,25.909210205078125,26.214473724365234,25.794736862182617,25.909210205078125,1733594.0
+2020-06-24,25.947368621826172,26.176315307617188,25.603946685791016,25.68026351928711,1385343.0
+2020-06-25,25.489473342895508,25.642105102539062,25.298683166503906,25.45131492614746,1008336.0
+2020-06-28,25.45131492614746,25.642105102539062,25.14605140686035,25.260526657104492,1245291.0
+2020-06-29,25.260526657104492,25.75657844543457,24.99342155456543,25.489473342895508,2038477.0
+2020-06-30,25.642105102539062,26.023683547973633,25.413156509399414,25.56578826904297,1929375.0
+2020-07-01,25.56578826904297,25.871051788330078,25.489473342895508,25.794736862182617,965797.0
+2020-07-02,26.06184196472168,26.176315307617188,25.527631759643555,25.603946685791016,1821678.0
+2020-07-05,25.642105102539062,25.83289337158203,25.642105102539062,25.718421936035156,670036.0
+2020-07-06,25.718421936035156,25.947368621826172,25.56578826904297,25.603946685791016,1327861.0
+2020-07-07,25.603946685791016,25.718421936035156,25.56578826904297,25.56578826904297,583984.0
+2020-07-08,25.56578826904297,26.214473724365234,25.413156509399414,25.909210205078125,4365948.0
+2020-07-09,26.13815689086914,26.710525512695312,26.13815689086914,26.710525512695312,6277170.0
+2020-07-12,27.05394744873047,27.282894134521484,26.710525512695312,26.786842346191406,3897772.0
+2020-07-13,26.863157272338867,26.939472198486328,25.718421936035156,25.75657844543457,3058832.0
+2020-07-14,25.75657844543457,26.099998474121094,25.642105102539062,25.947368621826172,1629306.0
+2020-07-15,25.871051788330078,26.596052169799805,25.871051788330078,26.36710548400879,3322051.0
+2020-07-16,26.405263900756836,26.557893753051758,26.176315307617188,26.328947067260742,1560214.0
+2020-07-19,26.328947067260742,26.672367095947266,26.176315307617188,26.405263900756836,2294057.0
+2020-07-20,26.25263023376465,26.481578826904297,23.848684310913086,24.917104721069336,3405769.0
+2020-07-21,25.298683166503906,25.75657844543457,25.1842098236084,25.413156509399414,1521559.0
+2020-07-22,25.56578826904297,26.099998474121094,25.527631759643555,25.75657844543457,2177745.0
+2020-07-23,25.75657844543457,28.236841201782227,25.603946685791016,27.549999237060547,14858435.0
+2020-07-26,27.931577682495117,28.465789794921875,26.786842346191406,26.901315689086914,6612891.0
+2020-07-27,26.939472198486328,27.664472579956055,26.51973533630371,27.015789031982422,4066390.0
+2020-07-28,27.092105865478516,27.43552589416504,26.672367095947266,26.710525512695312,1776159.0
+2020-08-05,26.74868392944336,27.20657730102539,26.74868392944336,26.786842346191406,1047536.0
+2020-08-06,26.786842346191406,28.61842155456543,26.74868392944336,27.931577682495117,10732132.0
+2020-08-09,28.313156127929688,28.732894897460938,28.084209442138672,28.50394630432129,3871903.0
+2020-08-10,28.61842155456543,28.732894897460938,27.969736099243164,28.38947296142578,2310664.0
+2020-08-11,28.313156127929688,29.038156509399414,28.00789451599121,28.61842155456543,4059634.0
+2020-08-12,28.465789794921875,30.411842346191406,28.465789794921875,30.182893753051758,8903054.0
+2020-08-13,30.182893753051758,30.182893753051758,30.182893753051758,30.182893753051758,0.0
+2020-08-16,29.839473724365234,29.99210548400879,29.534210205078125,29.76315689086914,1952935.0
+2020-08-17,29.839473724365234,29.953947067260742,27.855262756347656,29.38157844543457,4689433.0
+2020-08-18,29.30526351928711,30.14473533630371,28.77105140686035,29.572368621826172,4535947.0
+2020-08-19,29.496051788330078,30.221052169799805,29.152631759643555,29.534210205078125,4730588.0
+2020-08-20,29.152631759643555,29.610525131225586,28.999998092651367,29.07631492614746,1868197.0
+2020-08-23,28.999998092651367,30.030263900756836,28.847368240356445,29.30526351928711,5607607.0
+2020-08-24,29.496051788330078,29.915788650512695,29.30526351928711,29.343421936035156,3660519.0
+2020-08-25,29.343421936035156,29.724998474121094,29.152631759643555,29.228946685791016,2155236.0
+2020-08-26,29.152631759643555,29.99210548400879,28.999998092651367,29.801315307617188,5506999.0
+2020-08-27,29.953947067260742,30.14473533630371,29.38157844543457,29.45789337158203,4175799.0
+2020-08-30,29.496051788330078,30.83157730102539,29.343421936035156,30.488157272338867,9111435.0
+2020-08-31,30.717105865478516,31.022367477416992,30.182893753051758,30.37368392944336,5247123.0
+2020-09-01,30.335525512695312,30.640789031982422,29.915788650512695,29.953947067260742,2225660.0
+2020-09-02,29.99210548400879,30.297367095947266,29.38157844543457,29.839473724365234,2288525.0
+2020-09-03,29.76315689086914,30.221052169799805,29.648683547973633,29.87763023376465,1713081.0
+2020-09-06,29.87763023376465,30.602630615234375,29.68684196472168,30.182893753051758,4489220.0
+2020-09-07,30.37368392944336,32.66315841674805,30.297367095947266,31.823684692382812,11636892.0
+2020-09-08,32.396053314208984,34.990787506103516,31.938156127929688,34.990787506103516,11126413.0
+2020-09-09,34.342105865478516,37.47105026245117,33.19736862182617,35.37236785888672,11725880.0
+2020-09-10,35.906578063964844,37.738155364990234,35.67763137817383,36.74605178833008,8204244.0
+2020-09-13,37.20394515991211,39.83684158325195,36.40262985229492,38.69210433959961,8429636.0
+2020-09-14,38.69210433959961,39.45526123046875,35.37236785888672,37.3565788269043,7126150.0
+2020-09-15,37.738155364990234,37.77631378173828,35.75394821166992,35.79210662841797,2824859.0
+2020-09-16,35.715789794921875,35.715789794921875,33.00657653808594,34.87631607055664,6536773.0
+2020-09-17,34.57105255126953,34.60921096801758,33.349998474121094,33.99868392944336,4197825.0
+2020-09-20,34.07500076293945,35.21973419189453,33.769737243652344,34.87631607055664,4405492.0
+2020-09-21,34.7618408203125,34.838157653808594,33.80789566040039,33.84605026245117,2399616.0
+2020-09-22,33.464473724365234,34.113155364990234,33.12105178833008,33.57894515991211,1493216.0
+2020-09-24,33.57894515991211,34.49473571777344,33.273685455322266,33.84605026245117,2482555.0
+2020-09-27,34.15131378173828,35.37236785888672,33.769737243652344,34.41842269897461,3736650.0
+2020-09-28,34.45657730102539,35.906578063964844,34.342105865478516,34.57105255126953,5375896.0
+2020-09-29,34.57105255126953,35.79210662841797,34.07500076293945,34.7618408203125,4967325.0
+2020-09-30,34.68552780151367,35.1434211730957,34.342105865478516,34.57105255126953,2155407.0
+2020-10-01,34.60921096801758,34.91447448730469,33.617103576660156,33.922367095947266,2080523.0
+2020-10-04,33.38815689086914,33.922367095947266,30.94605255126953,30.94605255126953,1053299.0
+2020-10-05,31.289472579956055,32.12894821166992,29.839473724365234,31.938156127929688,3073979.0
+2020-10-06,32.2434196472168,32.66315841674805,31.74736785888672,32.43421173095703,1481520.0
+2020-10-07,32.43421173095703,32.77762985229492,32.090789794921875,32.35789489746094,1054725.0
+2020-10-08,32.43421173095703,32.47236633300781,32.05263137817383,32.090789794921875,753967.0
+2020-10-11,32.16710662841797,32.281578063964844,31.709209442138672,31.861841201782227,1076008.0
+2020-10-12,31.861841201782227,32.701316833496094,31.861841201782227,32.2434196472168,2032677.0
+2020-10-13,32.396053314208984,32.77762985229492,32.2434196472168,32.31973648071289,1099691.0
+2020-10-14,32.31973648071289,32.81578826904297,31.785526275634766,32.090789794921875,1752342.0
+2020-10-15,32.090789794921875,32.281578063964844,31.74736785888672,31.785526275634766,731023.0
+2020-10-18,31.74736785888672,32.05263137817383,31.594736099243164,31.709209442138672,797093.0
+2020-10-19,31.74736785888672,32.01447296142578,31.518421173095703,31.594736099243164,792336.0
+2020-10-20,31.518421173095703,31.518421173095703,30.984209060668945,31.136842727661133,801328.0
+2020-10-21,31.06052589416504,31.480262756347656,30.869735717773438,31.098684310913086,925166.0
+2020-10-22,31.098684310913086,31.098684310913086,30.564472198486328,30.640789031982422,523865.0
+2020-10-25,30.564472198486328,30.67894744873047,27.588157653808594,27.588157653808594,1297616.0
+2020-10-26,27.092105865478516,28.999998092651367,24.840789794921875,27.473684310913086,1791789.0
+2020-10-27,27.473684310913086,27.549999237060547,26.63421058654785,27.549999237060547,934205.0
+2020-10-28,27.473684310913086,29.76315689086914,27.473684310913086,28.38947296142578,3458131.0
+2020-10-29,27.092105865478516,28.046052932739258,26.710525512695312,26.901315689086914,1293876.0
+2020-11-01,26.977630615234375,27.664472579956055,26.863157272338867,26.939472198486328,801692.0
+2020-11-02,26.939472198486328,28.084209442138672,26.939472198486328,28.00789451599121,2535750.0
+2020-11-03,28.236841201782227,28.236841201782227,27.473684310913086,27.549999237060547,1706810.0
+2020-11-04,27.969736099243164,28.999998092651367,27.855262756347656,28.313156127929688,1930303.0
+2020-11-05,28.12236785888672,29.572368621826172,27.931577682495117,28.885526657104492,4004466.0
+2020-11-08,29.07631492614746,30.488157272338867,28.999998092651367,30.44999885559082,2895938.0
+2020-11-09,30.984209060668945,32.31973648071289,30.984209060668945,32.31973648071289,4100194.0
+2020-11-10,32.66315841674805,32.968421936035156,29.610525131225586,31.403947830200195,4191900.0
+2020-11-11,31.671052932739258,33.96052551269531,30.907894134521484,32.43421173095703,8297386.0
+2020-11-12,32.81578826904297,33.769737243652344,32.281578063964844,33.159210205078125,4400897.0
+2020-11-15,33.88420867919922,35.48684310913086,33.69342041015625,35.105262756347656,7975214.0
+2020-11-16,35.44868469238281,35.44868469238281,33.57894515991211,33.96052551269531,4472565.0
+2020-11-17,34.07500076293945,34.227630615234375,32.93026351928711,33.159210205078125,2456605.0
+2020-11-18,33.23552703857422,34.113155364990234,33.23552703857422,33.54079055786133,2208788.0
+2020-11-19,33.57894515991211,35.02894592285156,33.54079055786133,33.99868392944336,5265206.0
+2020-11-22,34.07500076293945,34.60921096801758,33.23552703857422,33.349998474121094,2441502.0
+2020-11-23,33.38815689086914,33.54079055786133,32.89210510253906,33.159210205078125,1596432.0
+2020-11-24,33.349998474121094,34.30394744873047,33.159210205078125,34.227630615234375,3616276.0
+2020-11-25,34.72368240356445,35.715789794921875,34.18947219848633,34.45657730102539,4848296.0
+2020-11-26,32.43421173095703,33.80789566040039,31.861841201782227,33.19736862182617,1669963.0
+2020-11-29,33.23552703857422,33.6552619934082,33.044734954833984,33.31184387207031,1163012.0
+2020-11-30,33.349998474121094,33.88420867919922,33.19736862182617,33.57894515991211,1382424.0
+2020-12-01,33.769737243652344,35.1434211730957,33.57894515991211,34.15131378173828,5531311.0
+2020-12-02,34.49473571777344,36.82236862182617,33.96052551269531,35.8684196472168,12992302.0
+2020-12-03,36.21184158325195,36.82236862182617,34.532894134521484,34.79999923706055,4385179.0
+2020-12-06,34.952632904052734,35.21973419189453,31.36578941345215,31.671052932739258,2233443.0
+2020-12-07,31.671052932739258,32.81578826904297,31.556577682495117,32.548683166503906,1818307.0
+2020-12-08,32.548683166503906,33.31184387207031,32.05263137817383,32.853946685791016,3333983.0
+2020-12-09,33.19736862182617,35.02894592285156,32.93026351928711,34.036842346191406,5325529.0
+2020-12-10,34.15131378173828,35.715789794921875,33.96052551269531,34.38026428222656,6596296.0
+2020-12-13,34.72368240356445,34.91447448730469,33.88420867919922,34.18947219848633,1663765.0
+2020-12-14,34.18947219848633,34.18947219848633,33.57894515991211,33.96052551269531,1143543.0
+2020-12-15,33.84605026245117,34.7618408203125,33.80789566040039,34.227630615234375,2547310.0
+2020-12-16,34.342105865478516,34.68552780151367,33.96052551269531,33.99868392944336,1528532.0
+2020-12-17,34.15131378173828,34.227630615234375,33.12105178833008,33.6552619934082,1280951.0
+2020-12-20,33.769737243652344,34.38026428222656,32.66315841674805,32.968421936035156,1780431.0
+2020-12-21,30.526315689086914,32.05263137817383,29.953947067260742,30.564472198486328,2294581.0
+2020-12-22,31.213157653808594,32.281578063964844,31.098684310913086,32.281578063964844,1868520.0
+2020-12-23,33.19736862182617,33.57894515991211,32.81578826904297,33.08289337158203,2464113.0
+2020-12-24,32.89210510253906,35.8684196472168,32.281578063964844,35.37236785888672,11634504.0
+2020-12-27,36.364471435546875,36.63157653808594,34.647369384765625,34.647369384765625,7736902.0
+2020-12-28,34.91447448730469,35.56315612792969,34.26578903198242,34.532894134521484,3776041.0
+2020-12-29,34.72368240356445,35.296051025390625,34.18947219848633,34.57105255126953,1946567.0
+2020-12-30,34.72368240356445,34.72368240356445,33.96052551269531,34.18947219848633,994027.0
+2020-12-31,35.8684196472168,37.547367095947266,35.56315612792969,36.13552474975586,18289069.0
+2021-01-03,36.326316833496094,38.921051025390625,35.83026123046875,38.04342269897461,14883064.0
+2021-01-04,38.7684211730957,39.83684158325195,37.62368392944336,37.738155364990234,8262122.0
+2021-01-05,38.00526428222656,38.615787506103516,36.898685455322266,37.242103576660156,5510833.0
+2021-01-06,37.3565788269043,38.615787506103516,37.31842041015625,37.547367095947266,5488478.0
+2021-01-07,37.547367095947266,38.04342269897461,37.089473724365234,37.31842041015625,2265360.0
+2021-01-10,37.43289566040039,38.31052780151367,37.394737243652344,37.70000076293945,3416333.0
+2021-01-11,37.70000076293945,38.04342269897461,37.3565788269043,37.77631378173828,2190781.0
+2021-01-12,37.661842346191406,38.04342269897461,37.50920867919922,37.661842346191406,2063360.0
+2021-01-13,37.70000076293945,41.363155364990234,37.58552551269531,41.363155364990234,13210220.0
+2021-01-14,42.660526275634766,44.18684387207031,41.363155364990234,41.43947219848633,11963689.0
+2021-01-17,41.21052551269531,43.5,40.82894515991211,42.355262756347656,5766958.0
+2021-01-18,42.58420944213867,43.728946685791016,40.14210510253906,42.12631607055664,6948963.0
+2021-01-19,42.12631607055664,44.11052703857422,41.21052551269531,43.1184196472168,10030005.0
+2021-01-20,43.1184196472168,43.728946685791016,42.202632904052734,42.50789260864258,4193446.0
+2021-01-21,42.73684310913086,43.271053314208984,42.202632904052734,42.88947296142578,2524830.0
+2021-01-24,42.660526275634766,42.965789794921875,41.97368240356445,42.43157958984375,2793107.0
+2021-01-25,42.73684310913086,43.423683166503906,42.27894592285156,42.27894592285156,2162165.0
+2021-01-26,42.202632904052734,42.58420944213867,41.592105865478516,42.04999923706055,1511928.0
+2021-01-27,41.97368240356445,42.27894592285156,41.286842346191406,41.363155364990234,2550321.0
+2021-01-28,40.82894515991211,42.355262756347656,40.523685455322266,41.82105255126953,4092316.0
+2021-01-31,41.82105255126953,42.88947296142578,41.21052551269531,41.82105255126953,5048024.0
+2021-02-01,41.97368240356445,42.50789260864258,41.286842346191406,41.82105255126953,2683332.0
+2021-02-02,42.355262756347656,42.965789794921875,41.43947219848633,42.50789260864258,3819374.0
+2021-02-03,42.58420944213867,42.660526275634766,41.13420867919922,41.13420867919922,4436974.0
+2021-02-04,40.294734954833984,41.05789566040039,39.68421173095703,40.14210510253906,3219118.0
+2021-02-07,40.67631530761719,41.592105865478516,40.37105178833008,40.67631530761719,2731424.0
+2021-02-08,40.82894515991211,44.72105026245117,40.82894515991211,44.72105026245117,15912835.0
+2021-02-09,46.09473419189453,47.01052474975586,44.26315689086914,44.56842041015625,16905516.0
+2021-02-10,44.797367095947266,45.102630615234375,43.5,43.5,4474384.0
+2021-02-11,43.5,44.644737243652344,42.965789794921875,43.5,5263133.0
+2021-02-14,43.728946685791016,44.56842041015625,43.728946685791016,43.95789337158203,3462381.0
+2021-02-15,44.11052703857422,46.171051025390625,43.80526351928711,45.407894134521484,9795011.0
+2021-02-16,45.78947448730469,46.70526123046875,44.644737243652344,45.407894134521484,9258975.0
+2021-02-17,45.48421096801758,45.56052780151367,43.19473648071289,44.034210205078125,3598508.0
+2021-02-18,44.11052703857422,44.644737243652344,43.34736633300781,43.88157653808594,1863402.0
+2021-02-21,44.034210205078125,44.72105026245117,43.728946685791016,44.339473724365234,2205378.0
+2021-02-22,44.339473724365234,46.62894821166992,43.88157653808594,45.713157653808594,8754966.0
+2021-02-23,46.171051025390625,47.69736862182617,45.56052780151367,45.94210433959961,9975469.0
+2021-02-24,45.56052780151367,46.0184211730957,42.965789794921875,43.576316833496094,2830853.0
+2021-02-25,44.26315689086914,45.102630615234375,43.95789337158203,44.18684387207031,2090969.0
+2021-02-28,43.5,44.11052703857422,43.1184196472168,43.34736633300781,2152317.0
+2021-03-01,43.576316833496094,43.88157653808594,42.355262756347656,42.355262756347656,1565660.0
+2021-03-02,42.50789260864258,43.34736633300781,41.897369384765625,42.202632904052734,1329407.0
+2021-03-03,41.97368240356445,43.34736633300781,41.74473571777344,43.04210662841797,2107141.0
+2021-03-04,43.1184196472168,43.423683166503906,42.12631607055664,42.27894592285156,1444639.0
+2021-03-07,42.04999923706055,42.88947296142578,42.04999923706055,42.27894592285156,984768.0
+2021-03-08,42.27894592285156,42.73684310913086,41.43947219848633,41.74473571777344,1296250.0
+2021-03-09,41.897369384765625,41.97368240356445,40.9815788269043,41.21052551269531,747714.0
+2021-03-10,41.286842346191406,41.66842269897461,40.44736862182617,40.599998474121094,920603.0
+2021-03-11,40.44736862182617,41.897369384765625,39.76052474975586,40.75263214111328,1186868.0
+2021-03-14,40.599998474121094,41.897369384765625,40.599998474121094,41.43947219848633,1110632.0
+2021-03-15,41.51578903198242,41.897369384765625,41.05789566040039,41.21052551269531,848149.0
+2021-03-16,41.21052551269531,41.43947219848633,39.531578063964844,40.218421936035156,929828.0
+2021-03-17,40.218421936035156,40.82894515991211,39.989471435546875,40.218421936035156,496916.0
+2021-03-18,40.599998474121094,40.67631530761719,40.06578826904297,40.37105178833008,387770.0
+2021-03-21,40.37105178833008,42.73684310913086,40.14210510253906,42.27894592285156,2851163.0
+2021-03-22,42.27894592285156,42.355262756347656,41.13420867919922,41.286842346191406,1114553.0
+2021-03-23,41.21052551269531,41.51578903198242,40.82894515991211,41.13420867919922,353428.0
+2021-03-24,41.13420867919922,41.13420867919922,40.75263214111328,40.82894515991211,265211.0
+2021-03-25,40.82894515991211,43.19473648071289,40.75263214111328,41.66842269897461,4188905.0
+2021-03-28,42.58420944213867,43.5,42.27894592285156,42.73684310913086,2124949.0
+2021-03-29,42.73684310913086,43.04210662841797,42.12631607055664,42.355262756347656,660995.0
+2021-03-30,42.355262756347656,42.88947296142578,41.97368240356445,42.202632904052734,659530.0
+2021-03-31,42.202632904052734,42.202632904052734,41.51578903198242,41.592105865478516,654084.0
+2021-04-01,41.66842269897461,43.04210662841797,41.592105865478516,42.43157958984375,1574696.0
+2021-04-04,42.660526275634766,42.88947296142578,42.202632904052734,42.202632904052734,1212656.0
+2021-04-05,42.355262756347656,42.58420944213867,42.04999923706055,42.12631607055664,525018.0
+2021-04-06,42.12631607055664,42.660526275634766,42.12631607055664,42.355262756347656,577927.0
+2021-04-07,42.355262756347656,42.355262756347656,42.355262756347656,42.355262756347656,0.0
+2021-04-08,41.97368240356445,42.43157958984375,41.74473571777344,41.97368240356445,620422.0
+2021-04-11,41.97368240356445,41.97368240356445,41.97368240356445,41.97368240356445,0.0
+2021-04-12,41.286842346191406,41.51578903198242,40.82894515991211,41.43947219848633,558602.0
+2021-04-13,41.51578903198242,42.12631607055664,41.05789566040039,41.21052551269531,451377.0
+2021-04-14,41.13420867919922,41.43947219848633,40.9815788269043,41.21052551269531,166036.0
+2021-04-15,41.43947219848633,41.51578903198242,41.05789566040039,41.21052551269531,249125.0
+2021-04-18,41.286842346191406,41.51578903198242,40.9815788269043,41.21052551269531,280039.0
+2021-04-19,41.05789566040039,41.286842346191406,40.82894515991211,40.9052619934082,248934.0
+2021-04-20,40.67631530761719,40.9052619934082,40.294734954833984,40.599998474121094,323068.0
+2021-04-21,40.9052619934082,40.9052619934082,40.14210510253906,40.523685455322266,291360.0
+2021-04-22,40.44736862182617,40.523685455322266,40.218421936035156,40.218421936035156,114922.0
+2021-04-25,39.989471435546875,39.989471435546875,38.463157653808594,38.53947448730469,933670.0
+2021-04-26,38.23421096801758,38.463157653808594,36.82236862182617,36.93684387207031,1180568.0
+2021-04-27,36.86052703857422,37.47105026245117,36.25,36.669734954833984,1038414.0
+2021-04-28,36.86052703857422,37.77631378173828,36.63157653808594,37.089473724365234,849352.0
+2021-04-29,37.12763214111328,37.16579055786133,36.25,36.44078826904297,529796.0
+2021-05-02,36.63157653808594,36.63157653808594,35.67763137817383,35.715789794921875,527885.0
+2021-05-03,35.75394821166992,37.31842041015625,35.1434211730957,37.05131530761719,1437102.0
+2021-05-04,37.12763214111328,37.62368392944336,36.478946685791016,36.593421936035156,584248.0
+2021-05-05,36.40262985229492,36.74605178833008,36.28815841674805,36.44078826904297,183977.0
+2021-05-06,36.44078826904297,36.86052703857422,36.28815841674805,36.478946685791016,285406.0
+2021-05-09,36.63157653808594,36.63157653808594,36.05921173095703,36.364471435546875,202946.0
+2021-05-10,36.25,36.40262985229492,35.98289489746094,36.40262985229492,190796.0
+2021-05-17,36.44078826904297,37.70000076293945,36.40262985229492,37.394737243652344,1110978.0
+2021-05-18,37.547367095947266,38.04342269897461,36.898685455322266,37.05131530761719,780284.0
+2021-05-19,37.05131530761719,37.242103576660156,36.898685455322266,37.05131530761719,270439.0
+2021-05-20,37.05131530761719,37.05131530761719,36.669734954833984,36.784210205078125,265119.0
+2021-05-23,36.784210205078125,37.47105026245117,36.326316833496094,37.12763214111328,538792.0
+2021-05-24,37.12763214111328,37.58552551269531,37.01315689086914,37.43289566040039,463358.0
+2021-05-25,37.43289566040039,38.04342269897461,37.394737243652344,37.547367095947266,707017.0
+2021-05-26,37.62368392944336,37.661842346191406,37.394737243652344,37.47105026245117,304801.0
+2021-05-27,37.394737243652344,37.967105865478516,37.20394515991211,37.70000076293945,422992.0
+2021-05-30,37.77631378173828,39.83684158325195,37.77631378173828,39.07368469238281,1653332.0
+2021-05-31,39.30263137817383,39.68421173095703,38.7684211730957,38.921051025390625,817110.0
+2021-06-01,38.921051025390625,39.45526123046875,38.157894134521484,38.3868408203125,590003.0
+2021-06-02,38.23421096801758,38.463157653808594,37.967105865478516,37.967105865478516,175041.0
+2021-06-03,37.967105865478516,39.531578063964844,37.70000076293945,39.226314544677734,1141876.0
+2021-06-06,39.226314544677734,40.06578826904297,38.921051025390625,39.30263137817383,1218429.0
+2021-06-07,39.531578063964844,39.91315841674805,38.615787506103516,38.921051025390625,585252.0
+2021-06-08,39.07368469238281,40.9815788269043,38.157894134521484,40.218421936035156,3465075.0
+2021-06-09,40.44736862182617,40.599998474121094,38.921051025390625,39.226314544677734,1024018.0
+2021-06-10,39.37894821166992,40.44736862182617,38.921051025390625,40.06578826904297,1423272.0
+2021-06-13,40.14210510253906,41.43947219848633,40.14210510253906,40.9052619934082,1934750.0
+2021-06-14,40.82894515991211,41.13420867919922,38.921051025390625,39.531578063964844,1399579.0
+2021-06-15,39.60789489746094,39.989471435546875,38.921051025390625,39.30263137817383,515733.0
+2021-06-16,39.30263137817383,39.60789489746094,38.99736785888672,39.30263137817383,224048.0
+2021-06-17,39.30263137817383,40.06578826904297,38.99736785888672,39.30263137817383,679584.0
+2021-06-20,39.45526123046875,39.60789489746094,39.226314544677734,39.45526123046875,351366.0
+2021-06-21,39.531578063964844,40.75263214111328,39.30263137817383,40.523685455322266,1821722.0
+2021-06-22,40.599998474121094,40.9052619934082,39.76052474975586,40.14210510253906,858779.0
+2021-06-23,40.218421936035156,40.294734954833984,39.68421173095703,39.91315841674805,529646.0
+2021-06-24,40.218421936035156,40.37105178833008,39.68421173095703,39.91315841674805,608094.0
+2021-06-27,39.91315841674805,39.91315841674805,39.91315841674805,39.91315841674805,0.0
+2021-06-28,39.68421173095703,40.75263214111328,39.60789489746094,40.75263214111328,2279342.0
+2021-06-29,40.82894515991211,40.9815788269043,40.06578826904297,40.14210510253906,1058643.0
+2021-06-30,40.218421936035156,40.44736862182617,39.83684158325195,39.91315841674805,446667.0
+2021-07-01,39.83684158325195,40.82894515991211,39.30263137817383,39.91315841674805,1656886.0
+2021-07-04,40.14210510253906,40.294734954833984,39.83684158325195,39.83684158325195,410863.0
+2021-07-05,39.91315841674805,40.14210510253906,39.37894821166992,39.60789489746094,475686.0
+2021-07-06,39.68421173095703,39.989471435546875,39.37894821166992,39.60789489746094,338669.0
+2021-07-07,39.60789489746094,39.76052474975586,39.226314544677734,39.45526123046875,476543.0
+2021-07-08,39.45526123046875,39.76052474975586,39.226314544677734,39.226314544677734,441751.0
+2021-07-11,39.37894821166992,39.45526123046875,38.53947448730469,38.615787506103516,310284.0
+2021-07-12,38.615787506103516,39.37894821166992,38.08157730102539,39.30263137817383,625773.0
+2021-07-13,39.14999771118164,39.14999771118164,38.84473419189453,39.07368469238281,344038.0
+2021-07-14,39.07368469238281,39.45526123046875,39.07368469238281,39.30263137817383,252776.0
+2021-07-15,39.37894821166992,39.37894821166992,38.921051025390625,39.30263137817383,305593.0
+2021-07-25,39.37894821166992,42.965789794921875,39.37894821166992,42.202632904052734,6335810.0
+2021-07-26,42.355262756347656,42.660526275634766,41.05789566040039,41.286842346191406,2107626.0
+2021-07-27,41.286842346191406,41.66842269897461,40.599998474121094,40.75263214111328,938969.0
+2021-07-28,40.82894515991211,42.43157958984375,40.75263214111328,41.592105865478516,2713868.0
+2021-07-29,42.27894592285156,43.19473648071289,41.897369384765625,41.97368240356445,3715427.0
+2021-08-01,42.660526275634766,43.1184196472168,41.97368240356445,42.58420944213867,1349576.0
+2021-08-02,42.965789794921875,42.965789794921875,41.592105865478516,42.27894592285156,949032.0
+2021-08-03,42.27894592285156,42.73684310913086,41.286842346191406,42.73684310913086,1221026.0
+2021-08-04,42.355262756347656,42.73684310913086,41.97368240356445,41.97368240356445,869888.0
+2021-08-05,41.97368240356445,42.202632904052734,41.43947219848633,41.74473571777344,670081.0
+2021-08-08,41.897369384765625,42.12631607055664,41.286842346191406,41.286842346191406,620668.0
+2021-08-09,41.51578903198242,41.51578903198242,40.75263214111328,40.82894515991211,562876.0
+2021-08-10,40.67631530761719,41.43947219848633,40.67631530761719,40.9052619934082,381889.0
+2021-08-11,40.9052619934082,41.51578903198242,40.75263214111328,41.21052551269531,781542.0
+2021-08-12,41.363155364990234,41.592105865478516,40.44736862182617,40.523685455322266,792082.0
+2021-08-15,40.44736862182617,40.75263214111328,40.06578826904297,40.37105178833008,533433.0
+2021-08-16,40.44736862182617,40.523685455322266,39.60789489746094,39.91315841674805,334455.0
+2021-08-17,39.91315841674805,40.14210510253906,39.45526123046875,39.68421173095703,457637.0
+2021-08-18,39.83684158325195,39.83684158325195,39.45526123046875,39.60789489746094,188521.0
+2021-08-19,38.53947448730469,38.7684211730957,37.70000076293945,38.11973571777344,1287476.0
+2021-08-22,37.92894744873047,38.11973571777344,36.28815841674805,36.44078826904297,782480.0
+2021-08-23,36.51710510253906,36.974998474121094,35.98289489746094,36.86052703857422,695040.0
+2021-08-24,36.63157653808594,36.82236862182617,36.28815841674805,36.44078826904297,488845.0
+2021-08-25,36.55526351928711,37.47105026245117,36.51710510253906,36.70789337158203,686819.0
+2021-08-26,36.70789337158203,37.05131530761719,36.55526351928711,36.70789337158203,298986.0
+2021-08-29,36.784210205078125,37.43289566040039,36.669734954833984,37.43289566040039,452839.0
+2021-08-30,37.47105026245117,39.07368469238281,37.43289566040039,38.7684211730957,1391861.0
+2021-08-31,38.69210433959961,38.69210433959961,38.157894134521484,38.31052780151367,461136.0
+2021-09-01,38.3868408203125,38.69210433959961,37.77631378173828,37.89078903198242,563424.0
+2021-09-02,37.81447219848633,38.463157653808594,37.81447219848633,38.31052780151367,501746.0
+2021-09-05,39.531578063964844,42.12631607055664,39.531578063964844,41.897369384765625,7229665.0
+2021-09-06,41.97368240356445,43.04210662841797,41.286842346191406,41.592105865478516,5128018.0
+2021-09-07,41.592105865478516,42.73684310913086,41.286842346191406,41.592105865478516,1652449.0
+2021-09-08,41.897369384765625,42.27894592285156,40.9815788269043,41.05789566040039,1184014.0
+2021-09-09,41.51578903198242,42.58420944213867,41.51578903198242,41.592105865478516,4245281.0
+2021-09-12,42.12631607055664,44.26315689086914,41.05789566040039,44.26315689086914,8304742.0
+2021-09-13,44.644737243652344,44.87368392944336,43.423683166503906,43.65262985229492,5150635.0
+2021-09-14,43.728946685791016,44.797367095947266,43.34736633300781,44.797367095947266,3752303.0
+2021-09-15,44.72105026245117,45.407894134521484,44.034210205078125,44.26315689086914,3745416.0
+2021-09-16,44.18684387207031,44.644737243652344,43.65262985229492,43.80526351928711,1585960.0
+2021-09-19,43.80526351928711,44.11052703857422,43.34736633300781,43.728946685791016,1289368.0
+2021-09-20,43.728946685791016,44.41579055786133,43.34736633300781,43.65262985229492,2058968.0
+2021-09-21,43.5,43.80526351928711,42.81315612792969,42.81315612792969,1431357.0
+2021-09-22,42.88947296142578,43.19473648071289,41.897369384765625,41.97368240356445,1599818.0
+2021-09-26,42.12631607055664,42.43157958984375,41.363155364990234,41.363155364990234,1570170.0
+2021-09-27,41.592105865478516,42.43157958984375,40.9052619934082,42.12631607055664,1705421.0
+2021-09-28,41.82105255126953,42.12631607055664,40.67631530761719,40.9052619934082,830148.0
+2021-09-29,40.75263214111328,41.13420867919922,40.44736862182617,40.67631530761719,919731.0
+2021-09-30,40.75263214111328,41.43947219848633,40.523685455322266,40.9815788269043,782506.0
+2021-10-03,41.05789566040039,41.43947219848633,40.523685455322266,40.82894515991211,504697.0
+2021-10-04,40.9052619934082,41.363155364990234,40.523685455322266,41.21052551269531,653117.0
+2021-10-05,41.363155364990234,41.363155364990234,40.67631530761719,40.82894515991211,299770.0
+2021-10-06,40.599998474121094,40.75263214111328,39.45526123046875,39.60789489746094,670367.0
+2021-10-07,39.60789489746094,40.37105178833008,39.30263137817383,39.60789489746094,936644.0
+2021-10-10,39.68421173095703,39.68421173095703,37.967105865478516,38.157894134521484,734600.0
+2021-10-11,38.157894134521484,38.157894134521484,38.157894134521484,38.157894134521484,0.0
+2021-10-12,37.89078903198242,38.84473419189453,37.547367095947266,38.08157730102539,758676.0
+2021-10-13,38.157894134521484,39.30263137817383,38.08157730102539,39.07368469238281,782011.0
+2021-10-14,39.30263137817383,39.37894821166992,38.7684211730957,38.84473419189453,444982.0
+2021-10-17,38.921051025390625,39.14999771118164,38.69210433959961,38.921051025390625,277690.0
+2021-10-18,38.84473419189453,39.68421173095703,38.84473419189453,39.45526123046875,653537.0
+2021-10-19,39.37894821166992,39.989471435546875,38.84473419189453,38.84473419189453,737524.0
+2021-10-20,38.84473419189453,38.921051025390625,38.04342269897461,38.11973571777344,370489.0
+2021-10-21,38.08157730102539,38.463157653808594,38.00526428222656,38.08157730102539,415856.0
+2021-10-24,38.3868408203125,38.84473419189453,38.11973571777344,38.31052780151367,313382.0
+2021-10-25,38.11973571777344,38.463157653808594,38.08157730102539,38.23421096801758,165653.0
+2021-10-26,38.31052780151367,38.7684211730957,38.157894134521484,38.157894134521484,507887.0
+2021-10-27,38.157894134521484,38.23421096801758,37.20394515991211,37.43289566040039,481336.0
+2021-10-28,37.20394515991211,37.70000076293945,37.01315689086914,37.70000076293945,306749.0
+2021-10-31,37.70000076293945,37.738155364990234,37.2802619934082,37.2802619934082,230361.0
+2021-11-01,37.31842041015625,37.738155364990234,37.01315689086914,37.58552551269531,243504.0
+2021-11-02,37.738155364990234,37.77631378173828,37.2802619934082,37.43289566040039,217501.0
+2021-11-03,37.738155364990234,37.738155364990234,37.394737243652344,37.43289566040039,283134.0
+2021-11-04,37.31842041015625,37.77631378173828,37.20394515991211,37.47105026245117,232714.0
+2021-11-07,37.394737243652344,37.77631378173828,37.20394515991211,37.31842041015625,174362.0
+2021-11-08,37.242103576660156,37.394737243652344,35.18157958984375,35.296051025390625,914282.0
+2021-11-09,35.296051025390625,35.48684310913086,33.00657653808594,33.273685455322266,1085675.0
+2021-11-10,33.38815689086914,33.80789566040039,33.23552703857422,33.6552619934082,568579.0
+2021-11-11,33.617103576660156,34.07500076293945,33.23552703857422,33.7315788269043,425862.0
+2021-11-14,33.88420867919922,33.88420867919922,33.273685455322266,33.273685455322266,427741.0
+2021-11-15,33.273685455322266,33.273685455322266,31.709209442138672,31.861841201782227,627248.0
+2021-11-16,31.671052932739258,31.709209442138672,30.717105865478516,31.136842727661133,567465.0
+2021-11-17,31.174999237060547,31.861841201782227,31.174999237060547,31.480262756347656,372090.0
+2021-11-18,31.480262756347656,31.480262756347656,31.480262756347656,31.480262756347656,0.0
+2021-11-21,30.221052169799805,30.221052169799805,29.38157844543457,29.45789337158203,571616.0
+2021-11-22,29.45789337158203,29.801315307617188,29.114473342895508,29.30526351928711,404435.0
+2021-11-23,29.267105102539062,29.915788650512695,29.07631492614746,29.801315307617188,625136.0
+2021-11-24,29.953947067260742,30.83157730102539,29.87763023376465,30.83157730102539,784272.0
+2021-11-25,31.06052589416504,32.396053314208984,30.869735717773438,31.709209442138672,1184318.0
+2021-11-28,31.709209442138672,31.709209442138672,31.709209442138672,31.709209442138672,0.0
+2021-11-29,29.610525131225586,30.14473533630371,29.07631492614746,29.68684196472168,589062.0
+2021-11-30,29.38157844543457,31.289472579956055,29.30526351928711,30.67894744873047,1586772.0
+2021-12-01,30.907894134521484,31.098684310913086,30.335525512695312,30.640789031982422,754732.0
+2021-12-02,30.640789031982422,32.548683166503906,30.640789031982422,31.556577682495117,1818643.0
+2021-12-05,31.861841201782227,32.89210510253906,31.823684692382812,32.853946685791016,957817.0
+2021-12-06,33.19736862182617,33.50263214111328,32.81578826904297,33.19736862182617,1073109.0
+2021-12-07,33.38815689086914,34.91447448730469,33.23552703857422,34.79999923706055,1740253.0
+2021-12-08,34.91447448730469,35.33420944213867,33.99868392944336,34.07500076293945,1066618.0
+2021-12-09,34.07500076293945,34.72368240356445,33.769737243652344,33.96052551269531,697758.0
+2021-12-12,33.96052551269531,35.296051025390625,33.88420867919922,35.296051025390625,1256190.0
+2021-12-13,35.8684196472168,36.898685455322266,35.67763137817383,36.05921173095703,1527078.0
+2021-12-14,36.364471435546875,37.01315689086914,36.25,36.593421936035156,1057377.0
+2021-12-15,36.63157653808594,37.92894744873047,36.021053314208984,37.92894744873047,2339316.0
+2021-12-16,37.92894744873047,39.60789489746094,37.77631378173828,38.84473419189453,2338126.0
+2021-12-19,38.53947448730469,38.69210433959961,37.547367095947266,37.70000076293945,934469.0
+2021-12-20,37.394737243652344,38.31052780151367,36.55526351928711,37.81447219848633,1309257.0
+2021-12-21,38.157894134521484,38.31052780151367,37.394737243652344,37.394737243652344,530671.0
+2021-12-22,37.47105026245117,37.58552551269531,36.25,36.25,655083.0
+2021-12-23,36.326316833496094,36.63157653808594,35.44868469238281,35.601314544677734,563084.0
+2021-12-26,35.75394821166992,37.01315689086914,35.75394821166992,35.8684196472168,1003192.0
+2021-12-27,36.021053314208984,37.70000076293945,35.8684196472168,37.20394515991211,1491578.0
+2021-12-28,37.394737243652344,37.58552551269531,37.01315689086914,37.16579055786133,565206.0
+2021-12-29,37.20394515991211,37.47105026245117,35.94473648071289,36.21184158325195,767605.0
+2021-12-30,36.326316833496094,36.51710510253906,35.94473648071289,36.09736633300781,320098.0
+2022-01-02,36.173683166503906,36.40262985229492,35.98289489746094,36.05921173095703,291674.0
+2022-01-03,36.05921173095703,36.05921173095703,34.26578903198242,34.30394744873047,759570.0
+2022-01-04,34.57105255126953,35.44868469238281,34.57105255126953,35.410526275634766,644317.0
+2022-01-05,35.44868469238281,36.25,35.296051025390625,36.25,530348.0
+2022-01-06,36.25,36.593421936035156,35.715789794921875,36.05921173095703,546704.0
+2022-01-09,36.593421936035156,36.593421936035156,36.13552474975586,36.593421936035156,395055.0
+2022-01-10,36.784210205078125,37.2802619934082,36.63157653808594,36.974998474121094,619635.0
+2022-01-11,37.01315689086914,37.01315689086914,36.55526351928711,36.70789337158203,478912.0
+2022-01-12,36.74605178833008,36.82236862182617,36.593421936035156,36.63157653808594,396575.0
+2022-01-13,36.669734954833984,37.089473724365234,36.51710510253906,36.86052703857422,490897.0
+2022-01-16,36.93684387207031,38.04342269897461,36.93684387207031,37.967105865478516,1268563.0
+2022-01-17,38.157894134521484,38.463157653808594,37.738155364990234,38.00526428222656,1164587.0
+2022-01-18,38.00526428222656,38.157894134521484,37.394737243652344,37.77631378173828,478776.0
+2022-01-19,37.77631378173828,39.91315841674805,37.58552551269531,39.531578063964844,2814072.0
+2022-01-20,39.531578063964844,39.68421173095703,38.53947448730469,39.68421173095703,904559.0
+2022-01-23,39.531578063964844,39.60789489746094,38.921051025390625,39.37894821166992,477298.0
+2022-01-24,39.226314544677734,39.531578063964844,38.69210433959961,39.45526123046875,351814.0
+2022-01-25,39.30263137817383,40.44736862182617,39.14999771118164,40.37105178833008,1335131.0
+2022-01-26,40.37105178833008,40.37105178833008,40.37105178833008,40.37105178833008,0.0
+2022-01-27,40.37105178833008,40.37105178833008,40.37105178833008,40.37105178833008,0.0
+2022-01-30,39.68421173095703,40.523685455322266,39.37894821166992,40.44736862182617,829091.0
+2022-01-31,40.523685455322266,41.43947219848633,40.14210510253906,40.523685455322266,2207925.0
+2022-02-01,40.294734954833984,41.592105865478516,39.989471435546875,41.363155364990234,1860907.0
+2022-02-02,41.43947219848633,41.43947219848633,40.44736862182617,40.75263214111328,1211191.0
+2022-02-03,40.75263214111328,41.363155364990234,40.523685455322266,41.21052551269531,933882.0
+2022-02-06,41.21052551269531,41.82105255126953,40.9052619934082,40.9052619934082,929807.0
+2022-02-07,40.9052619934082,41.21052551269531,40.523685455322266,40.75263214111328,367363.0
+2022-02-08,40.82894515991211,41.82105255126953,40.44736862182617,41.21052551269531,1430026.0
+2022-02-09,41.286842346191406,41.51578903198242,40.9052619934082,41.13420867919922,479355.0
+2022-02-10,40.9052619934082,41.21052551269531,40.67631530761719,40.9052619934082,295928.0
+2022-02-13,39.37894821166992,40.218421936035156,37.852630615234375,38.53947448730469,1763498.0
+2022-02-14,38.615787506103516,39.37894821166992,37.77631378173828,39.226314544677734,1042201.0
+2022-02-15,39.14999771118164,39.91315841674805,38.84473419189453,39.45526123046875,816032.0
+2022-02-16,39.68421173095703,40.218421936035156,39.531578063964844,39.83684158325195,859604.0
+2022-02-17,39.83684158325195,39.83684158325195,39.30263137817383,39.60789489746094,579057.0
+2022-02-20,39.45526123046875,39.91315841674805,38.157894134521484,38.157894134521484,1326011.0
+2022-02-21,38.53947448730469,38.99736785888672,38.23421096801758,38.921051025390625,393027.0
+2022-02-23,38.53947448730469,39.989471435546875,38.3868408203125,39.07368469238281,1578116.0
+2022-02-24,36.326316833496094,38.23421096801758,36.326316833496094,37.2802619934082,983217.0
+2022-02-27,38.53947448730469,38.615787506103516,37.967105865478516,38.463157653808594,835161.0
+2022-02-28,38.84473419189453,39.07368469238281,38.157894134521484,38.69210433959961,728187.0
+2022-03-01,38.69210433959961,39.68421173095703,38.53947448730469,38.53947448730469,1450237.0
+2022-03-02,38.53947448730469,38.99736785888672,37.89078903198242,38.84473419189453,1129805.0
+2022-03-03,38.53947448730469,38.7684211730957,37.47105026245117,37.738155364990234,856312.0
+2022-03-06,37.77631378173828,38.921051025390625,37.62368392944336,38.53947448730469,951884.0
+2022-03-07,38.615787506103516,39.68421173095703,38.157894134521484,39.07368469238281,2517452.0
+2022-03-08,39.07368469238281,40.14210510253906,38.53947448730469,39.37894821166992,2972603.0
+2022-03-09,39.60789489746094,39.91315841674805,38.921051025390625,38.921051025390625,1442605.0
+2022-03-10,38.921051025390625,40.218421936035156,38.7684211730957,39.68421173095703,1861216.0
+2022-03-13,40.37105178833008,40.82894515991211,39.68421173095703,40.82894515991211,2564656.0
+2022-03-14,40.82894515991211,41.05789566040039,38.921051025390625,39.83684158325195,1302784.0
+2022-03-15,39.37894821166992,39.989471435546875,39.226314544677734,39.83684158325195,672977.0
+2022-03-16,39.76052474975586,40.14210510253906,38.921051025390625,38.921051025390625,1102269.0
+2022-03-17,38.7684211730957,39.14999771118164,38.11973571777344,38.53947448730469,887648.0
+2022-03-20,38.7684211730957,39.14999771118164,38.04342269897461,38.11973571777344,1408822.0
+2022-03-21,38.08157730102539,38.31052780151367,37.738155364990234,37.738155364990234,604855.0
+2022-03-22,37.89078903198242,38.3868408203125,37.43289566040039,38.3868408203125,535349.0
+2022-03-23,38.463157653808594,38.53947448730469,37.967105865478516,38.31052780151367,555075.0
+2022-03-24,38.04342269897461,38.157894134521484,37.77631378173828,37.81447219848633,448064.0
+2022-03-27,37.77631378173828,38.23421096801758,37.58552551269531,37.89078903198242,588604.0
+2022-03-28,37.89078903198242,38.04342269897461,37.738155364990234,37.81447219848633,494513.0
+2022-03-29,37.77631378173828,38.23421096801758,37.58552551269531,37.852630615234375,606639.0
+2022-03-30,37.77631378173828,38.31052780151367,37.70000076293945,37.92894744873047,530377.0
+2022-03-31,37.852630615234375,38.04342269897461,37.738155364990234,37.852630615234375,411781.0
+2022-04-03,37.77631378173828,37.77631378173828,37.394737243652344,37.394737243652344,358720.0
+2022-04-04,37.394737243652344,37.394737243652344,37.394737243652344,37.394737243652344,0.0
+2022-04-05,36.40262985229492,37.2802619934082,35.296051025390625,36.974998474121094,1282044.0
+2022-04-06,37.12763214111328,37.89078903198242,36.05921173095703,37.394737243652344,1964104.0
+2022-04-07,37.31842041015625,37.92894744873047,37.05131530761719,37.16579055786133,735404.0
+2022-04-10,37.089473724365234,37.089473724365234,36.44078826904297,36.44078826904297,660293.0
+2022-04-11,36.44078826904297,36.44078826904297,35.67763137817383,35.67763137817383,461857.0
+2022-04-12,35.601314544677734,36.021053314208984,35.296051025390625,35.410526275634766,409571.0
+2022-04-13,35.410526275634766,35.410526275634766,34.532894134521484,34.7618408203125,458311.0
+2022-04-14,34.7618408203125,35.8684196472168,34.49473571777344,35.06710433959961,476155.0
+2022-04-17,35.33420944213867,35.56315612792969,34.990787506103516,35.06710433959961,313240.0
+2022-04-18,35.06710433959961,35.1434211730957,34.72368240356445,34.79999923706055,256893.0
+2022-04-19,34.952632904052734,34.952632904052734,34.342105865478516,34.45657730102539,284025.0
+2022-04-20,34.41842269897461,34.41842269897461,33.273685455322266,33.273685455322266,502986.0
+2022-04-21,33.273685455322266,33.80789566040039,32.93026351928711,33.00657653808594,326760.0
+2022-04-24,32.81578826904297,32.81578826904297,31.709209442138672,31.709209442138672,230418.0
+2022-04-25,31.63289451599121,31.938156127929688,30.907894134521484,31.556577682495117,274173.0
+2022-04-26,31.518421173095703,33.349998474121094,31.480262756347656,33.00657653808594,465227.0
+2022-04-27,33.273685455322266,33.464473724365234,33.08289337158203,33.23552703857422,219605.0
+2022-04-28,33.273685455322266,33.38815689086914,32.93026351928711,33.349998474121094,159518.0
+2022-05-08,33.31184387207031,33.31184387207031,32.66315841674805,32.93026351928711,156832.0
+2022-05-09,32.81578826904297,33.99868392944336,32.625,33.57894515991211,533074.0
+2022-05-10,33.42631530761719,33.769737243652344,32.89210510253906,33.42631530761719,425851.0
+2022-05-11,33.273685455322266,33.80789566040039,33.044734954833984,33.42631530761719,383079.0
+2022-05-12,33.464473724365234,33.69342041015625,31.861841201782227,32.81578826904297,518013.0
+2022-05-15,33.12105178833008,33.159210205078125,32.66315841674805,32.853946685791016,205580.0
+2022-05-16,32.739471435546875,32.89210510253906,31.594736099243164,31.594736099243164,206457.0
+2022-05-17,31.671052932739258,32.12894821166992,31.289472579956055,32.090789794921875,212123.0
+2022-05-18,32.090789794921875,32.090789794921875,32.090789794921875,32.090789794921875,0.0
+2022-05-19,31.289472579956055,31.709209442138672,30.907894134521484,31.251314163208008,255438.0
+2022-05-22,31.518421173095703,31.518421173095703,29.801315307617188,30.221052169799805,515812.0
+2022-05-23,30.06842041015625,30.182893753051758,29.38157844543457,29.724998474121094,238443.0
+2022-05-24,29.496051788330078,30.37368392944336,29.38157844543457,29.45789337158203,261903.0
+2022-05-25,29.648683547973633,30.030263900756836,28.999998092651367,29.801315307617188,608681.0
+2022-05-26,29.839473724365234,31.403947830200195,29.801315307617188,30.602630615234375,940890.0
+2022-05-29,31.06052589416504,31.098684310913086,30.488157272338867,30.526315689086914,373773.0
+2022-05-30,30.526315689086914,30.75526237487793,30.37368392944336,30.602630615234375,286939.0
+2022-05-31,30.526315689086914,30.564472198486328,30.14473533630371,30.335525512695312,312234.0
+2022-06-01,30.182893753051758,31.098684310913086,30.182893753051758,30.75526237487793,291032.0
+2022-06-02,30.83157730102539,30.869735717773438,30.297367095947266,30.297367095947266,272701.0
+2022-06-05,30.335525512695312,32.89210510253906,30.335525512695312,32.47236633300781,1371545.0
+2022-06-06,32.47236633300781,32.58684158325195,31.671052932739258,31.976314544677734,825456.0
+2022-06-07,32.05263137817383,32.281578063964844,31.861841201782227,32.05263137817383,323353.0
+2022-06-08,32.12894821166992,33.80789566040039,32.12894821166992,33.6552619934082,1889181.0
+2022-06-09,33.57894515991211,33.57894515991211,32.548683166503906,32.548683166503906,420649.0
+2022-06-12,32.35789489746094,32.35789489746094,30.37368392944336,30.83157730102539,597103.0
+2022-06-13,30.526315689086914,30.83157730102539,28.61842155456543,29.38157844543457,470778.0
+2022-06-14,29.38157844543457,29.76315689086914,26.710525512695312,28.61842155456543,569305.0
+2022-06-15,28.961841583251953,29.152631759643555,28.12236785888672,28.427631378173828,274771.0
+2022-06-16,28.427631378173828,28.923683166503906,25.603946685791016,25.642105102539062,1196053.0
+2022-06-19,24.840789794921875,26.901315689086914,23.543420791625977,24.802631378173828,889050.0
+2022-06-20,25.1842098236084,25.56578826904297,24.11578941345215,24.230262756347656,616936.0
+2022-06-21,24.421052932739258,25.14605140686035,24.421052932739258,24.726314544677734,534743.0
+2022-06-22,24.688156127929688,25.298683166503906,24.11578941345215,24.268421173095703,861116.0
+2022-06-23,24.306577682495117,26.13815689086914,23.886842727661133,25.14605140686035,1162624.0
+2022-06-26,25.642105102539062,27.13026237487793,25.336841583251953,26.328947067260742,1605007.0
+2022-06-27,26.710525512695312,26.710525512695312,25.603946685791016,25.603946685791016,508259.0
+2022-06-28,25.56578826904297,26.44342041015625,25.031578063964844,26.176315307617188,1167860.0
+2022-06-29,26.328947067260742,27.359209060668945,26.176315307617188,26.63421058654785,1445858.0
+2022-06-30,26.901315689086914,27.664472579956055,26.328947067260742,26.328947067260742,1016591.0
+2022-07-03,26.596052169799805,26.63421058654785,25.1842098236084,25.1842098236084,464684.0
+2022-07-04,25.1842098236084,25.83289337158203,24.459209442138672,24.49736785888672,407593.0
+2022-07-05,24.802631378173828,25.336841583251953,24.38289451599121,24.38289451599121,432426.0
+2022-07-06,24.153947830200195,24.802631378173828,24.039472579956055,24.802631378173828,472733.0
+2022-07-13,24.99342155456543,25.489473342895508,24.573684692382812,25.1842098236084,482238.0
+2022-07-14,25.031578063964844,25.1842098236084,24.039472579956055,24.230262756347656,330442.0
+2022-07-17,24.573684692382812,25.260526657104492,24.38289451599121,24.917104721069336,488234.0
+2022-07-18,25.107894897460938,26.328947067260742,25.107894897460938,25.83289337158203,1124786.0
+2022-07-19,26.672367095947266,28.38947296142578,26.51973533630371,28.160526275634766,3047133.0
+2022-07-20,29.953947067260742,29.953947067260742,26.710525512695312,26.863157272338867,2376858.0
+2022-07-21,26.901315689086914,27.168420791625977,26.44342041015625,26.710525512695312,625249.0
+2022-07-24,26.672367095947266,27.359209060668945,26.672367095947266,27.092105865478516,632382.0
+2022-07-25,27.092105865478516,27.168420791625977,26.710525512695312,26.710525512695312,369121.0
+2022-07-26,26.939472198486328,27.092105865478516,26.557893753051758,26.557893753051758,236194.0
+2022-07-27,26.63421058654785,27.092105865478516,26.596052169799805,26.710525512695312,273576.0
+2022-07-28,26.863157272338867,27.282894134521484,26.710525512695312,27.092105865478516,606563.0
+2022-07-31,27.13026237487793,27.855262756347656,27.092105865478516,27.74078941345215,1031390.0
+2022-08-01,27.893421173095703,28.50394630432129,27.893421173095703,28.236841201782227,1144667.0
+2022-08-02,28.160526275634766,28.923683166503906,28.046052932739258,28.885526657104492,1152372.0
+2022-08-03,26.405263900756836,28.160526275634766,26.405263900756836,27.7026309967041,3699866.0
+2022-08-04,27.778947830200195,28.427631378173828,27.74078941345215,27.969736099243164,1883392.0
+2022-08-07,28.160526275634766,28.236841201782227,27.81710433959961,27.855262756347656,801986.0
+2022-08-08,27.855262756347656,28.732894897460938,27.855262756347656,28.236841201782227,1570681.0
+2022-08-09,28.351314544677734,28.656578063964844,27.855262756347656,27.855262756347656,929126.0
+2022-08-10,27.969736099243164,28.961841583251953,27.81710433959961,28.198684692382812,1511291.0
+2022-08-11,28.38947296142578,28.542104721069336,27.931577682495117,27.931577682495117,775773.0
+2022-08-14,28.00789451599121,28.656578063964844,27.969736099243164,28.236841201782227,1150936.0
+2022-08-15,28.38947296142578,28.427631378173828,28.046052932739258,28.160526275634766,484135.0
+2022-08-16,28.236841201782227,28.236841201782227,27.81710433959961,27.969736099243164,641568.0
+2022-08-17,28.00789451599121,28.427631378173828,27.931577682495117,28.00789451599121,794983.0
+2022-08-18,28.084209442138672,28.198684692382812,27.397367477416992,27.397367477416992,658005.0
+2022-08-21,27.282894134521484,27.588157653808594,27.20657730102539,27.359209060668945,353046.0
+2022-08-22,27.32105255126953,27.32105255126953,26.82499885559082,26.939472198486328,364092.0
+2022-08-23,26.939472198486328,27.282894134521484,26.06184196472168,26.099998474121094,347414.0
+2022-08-24,25.871051788330078,26.13815689086914,25.14605140686035,25.489473342895508,519761.0
+2022-08-25,25.718421936035156,26.023683547973633,25.527631759643555,25.68026351928711,555219.0
+2022-08-28,25.871051788330078,27.778947830200195,25.527631759643555,27.397367477416992,1398227.0
+2022-08-29,27.43552589416504,27.43552589416504,26.939472198486328,26.939472198486328,717822.0
+2022-08-30,26.939472198486328,27.32105255126953,26.710525512695312,26.710525512695312,436979.0
+2022-08-31,26.710525512695312,26.901315689086914,26.25263023376465,26.596052169799805,292571.0
+2022-09-01,26.44342041015625,26.710525512695312,26.328947067260742,26.44342041015625,312601.0
+2022-09-04,26.214473724365234,26.901315689086914,26.214473724365234,26.710525512695312,330047.0
+2022-09-05,26.74868392944336,26.939472198486328,26.405263900756836,26.51973533630371,261974.0
+2022-09-06,26.51973533630371,26.672367095947266,25.298683166503906,25.718421936035156,242246.0
+2022-09-07,25.298683166503906,26.13815689086914,25.298683166503906,25.56578826904297,360918.0
+2022-09-08,25.642105102539062,26.214473724365234,25.642105102539062,26.06184196472168,348750.0
+2022-09-11,26.328947067260742,26.481578826904297,26.13815689086914,26.214473724365234,191889.0
+2022-09-12,26.290788650512695,26.82499885559082,26.023683547973633,26.786842346191406,463505.0
+2022-09-13,26.82499885559082,27.168420791625977,26.74868392944336,26.82499885559082,442299.0
+2022-09-14,25.947368621826172,26.36710548400879,25.909210205078125,26.023683547973633,279355.0
+2022-09-15,26.099998474121094,26.328947067260742,25.603946685791016,25.68026351928711,183102.0
+2022-09-18,25.68026351928711,25.68026351928711,24.039472579956055,24.11578941345215,362368.0
+2022-09-19,24.039472579956055,24.49736785888672,23.886842727661133,24.039472579956055,249340.0
+2022-09-20,24.573684692382812,24.573684692382812,24.0776309967041,24.230262756347656,111321.0
+2022-09-21,24.230262756347656,24.802631378173828,24.11578941345215,24.306577682495117,265939.0
+2022-09-25,24.039472579956055,24.039472579956055,23.12368392944336,23.276315689086914,242398.0
+2022-09-26,23.276315689086914,23.69605255126953,22.89473533630371,23.161842346191406,220643.0
+2022-09-27,23.42894744873047,24.917104721069336,23.42894744873047,24.535526275634766,992814.0
+2022-09-28,25.1842098236084,26.099998474121094,25.107894897460938,25.718421936035156,1228388.0
+2022-09-29,25.718421936035156,26.13815689086914,25.107894897460938,25.374998092651367,1286774.0
+2022-10-02,25.413156509399414,25.642105102539062,24.99342155456543,25.413156509399414,370840.0
+2022-10-03,25.45131492614746,26.82499885559082,25.45131492614746,26.214473724365234,1575687.0
+2022-10-04,26.214473724365234,26.214473724365234,26.214473724365234,26.214473724365234,0.0
+2022-10-05,27.168420791625977,27.32105255126953,26.214473724365234,26.214473724365234,1097605.0
+2022-10-06,26.481578826904297,26.481578826904297,26.176315307617188,26.36710548400879,521734.0
+2022-10-09,26.176315307617188,26.214473724365234,25.298683166503906,25.298683166503906,378786.0
+2022-10-10,25.1842098236084,25.56578826904297,24.688156127929688,25.222368240356445,380518.0
+2022-10-11,25.260526657104492,25.56578826904297,25.06973648071289,25.336841583251953,295456.0
+2022-10-12,25.45131492614746,25.718421936035156,25.298683166503906,25.413156509399414,367855.0
+2022-10-13,25.336841583251953,25.413156509399414,24.99342155456543,24.99342155456543,191632.0
+2022-10-16,25.107894897460938,25.14605140686035,24.688156127929688,25.031578063964844,196111.0
+2022-10-17,25.1842098236084,25.222368240356445,24.76447296142578,24.76447296142578,378684.0
+2022-10-18,25.031578063964844,25.336841583251953,24.802631378173828,25.260526657104492,460083.0
+2022-10-19,25.374998092651367,25.947368621826172,25.260526657104492,25.336841583251953,1311170.0
+2022-10-20,25.45131492614746,25.489473342895508,24.955263137817383,24.99342155456543,380238.0
+2022-10-23,25.107894897460938,25.298683166503906,25.107894897460938,25.1842098236084,390582.0
+2022-10-24,25.14605140686035,25.413156509399414,25.06973648071289,25.14605140686035,370175.0
+2022-10-25,25.1842098236084,25.1842098236084,24.955263137817383,24.99342155456543,292600.0
+2022-10-26,24.87894630432129,24.917104721069336,24.688156127929688,24.726314544677734,245210.0
+2022-10-27,24.802631378173828,25.06973648071289,24.306577682495117,24.344736099243164,242335.0
+2022-10-30,24.573684692382812,24.573684692382812,24.344736099243164,24.421052932739258,103318.0
+2022-10-31,24.421052932739258,24.421052932739258,24.421052932739258,24.421052932739258,0.0
+2022-11-01,24.802631378173828,24.917104721069336,24.0776309967041,24.0776309967041,349031.0
+2022-11-02,24.0776309967041,24.153947830200195,23.238157272338867,24.001314163208008,288420.0
+2022-11-03,23.734209060668945,24.573684692382812,23.734209060668945,24.38289451599121,230353.0
+2022-11-06,24.535526275634766,24.688156127929688,24.421052932739258,24.573684692382812,163213.0
+2022-11-07,24.688156127929688,24.688156127929688,24.268421173095703,24.268421173095703,159020.0
+2022-11-08,24.49736785888672,24.573684692382812,24.153947830200195,24.306577682495117,341198.0
+2022-11-09,24.421052932739258,24.840789794921875,24.19210433959961,24.19210433959961,657069.0
+2022-11-10,24.230262756347656,24.306577682495117,23.161842346191406,23.238157272338867,351196.0
+2022-11-13,23.963157653808594,24.001314163208008,23.238157272338867,23.352630615234375,244696.0
+2022-11-14,23.42894744873047,23.543420791625977,23.161842346191406,23.238157272338867,422968.0
+2022-11-15,23.50526237487793,23.81052589416504,23.314472198486328,23.42894744873047,490629.0
+2022-11-16,23.352630615234375,23.390789031982422,23.085525512695312,23.352630615234375,254620.0
+2022-11-17,23.390789031982422,23.50526237487793,23.276315689086914,23.314472198486328,260779.0
+2022-11-20,23.314472198486328,23.42894744873047,22.62763023376465,22.703947067260742,328941.0
+2022-11-21,22.322368621826172,22.665788650512695,22.05526351928711,22.13157844543457,363696.0
+2022-11-22,22.13157844543457,22.360525131225586,21.94078826904297,22.05526351928711,221967.0
+2022-11-24,22.093421936035156,22.093421936035156,21.063156127929688,21.063156127929688,355554.0
+2022-11-27,21.177631378173828,21.177631378173828,19.727630615234375,20.032894134521484,300302.0
+2022-11-28,19.536842346191406,20.681577682495117,19.536842346191406,20.299999237060547,298860.0
+2022-11-29,22.322368621826172,22.322368621826172,22.322368621826172,22.322368621826172,279072.0
+2022-11-30,22.665788650512695,23.085525512695312,21.44473648071289,21.788156509399414,1486410.0
+2022-12-01,22.093421936035156,22.360525131225586,21.711841583251953,21.788156509399414,471391.0
+2022-12-04,21.82631492614746,21.82631492614746,20.49078941345215,20.605262756347656,495506.0
+2022-12-05,20.605262756347656,20.75789451599121,19.765789031982422,19.842105865478516,336669.0
+2022-12-06,19.842105865478516,19.994735717773438,19.613157272338867,19.95657730102539,221013.0
+2022-12-07,20.376314163208008,20.376314163208008,19.727630615234375,19.842105865478516,191420.0
+2022-12-08,19.95657730102539,20.032894134521484,19.727630615234375,19.765789031982422,158040.0
+2022-12-11,19.918420791625977,19.918420791625977,19.078947067260742,19.078947067260742,168287.0
+2022-12-12,18.697368621826172,18.81184196472168,18.048683166503906,18.392105102539062,312315.0
+2022-12-13,18.697368621826172,19.460525512695312,18.697368621826172,19.040788650512695,256101.0
+2022-12-14,19.19342041015625,19.994735717773438,19.19342041015625,19.536842346191406,469635.0
+2022-12-15,19.38421058654785,19.842105865478516,19.307893753051758,19.651315689086914,211998.0
+2022-12-18,19.613157272338867,19.689472198486328,19.346052169799805,19.49868392944336,153402.0
+2022-12-19,19.460525512695312,19.460525512695312,18.697368621826172,18.716447830200195,201536.0
+2022-12-20,18.735525131225586,18.88815689086914,18.31578826904297,18.830921173095703,364220.0
+2022-12-21,19.11710548400879,19.57499885559082,18.983552932739258,19.38421058654785,505284.0
+2022-12-22,19.346052169799805,19.651315689086914,19.307893753051758,19.38421058654785,297720.0
+2022-12-25,19.38421058654785,19.613157272338867,19.00263023376465,19.05986785888672,217983.0
+2022-12-26,18.88815689086914,18.907236099243164,18.697368621826172,18.697368621826172,122158.0
+2022-12-27,18.716447830200195,18.926315307617188,18.544736862182617,18.926315307617188,69102.0
+2022-12-28,18.869077682495117,19.05986785888672,18.849998474121094,18.964473724365234,110962.0
+2022-12-29,19.05986785888672,19.11710548400879,18.88815689086914,18.88815689086914,158884.0
+2023-01-01,19.040788650512695,19.460525512695312,18.94539451599121,19.460525512695312,206219.0
+2023-01-02,19.57499885559082,20.87236785888672,19.57499885559082,20.528947830200195,842412.0
+2023-01-03,20.528947830200195,20.528947830200195,20.528947830200195,20.528947830200195,0.0
+2023-01-04,20.643421173095703,20.910526275634766,20.147367477416992,20.223684310913086,353365.0
+2023-01-05,20.18552589416504,20.49078941345215,20.032894134521484,20.223684310913086,292966.0
+2023-01-08,20.261842727661133,20.87236785888672,20.261842727661133,20.528947830200195,392684.0
+2023-01-09,20.719736099243164,21.215789794921875,20.414472579956055,20.986841201782227,741304.0
+2023-01-10,21.177631378173828,21.673683166503906,20.87236785888672,20.948684692382812,585383.0
+2023-01-11,20.986841201782227,21.101314544677734,20.986841201782227,21.024999618530273,252684.0
+2023-01-12,21.101314544677734,21.52105140686035,21.101314544677734,21.292104721069336,281139.0
+2023-01-15,21.292104721069336,21.292104721069336,21.292104721069336,21.292104721069336,0.0
+2023-01-16,21.36842155456543,21.94078826904297,21.215789794921875,21.597368240356445,670731.0
+2023-01-17,21.94078826904297,22.322368621826172,21.5592098236084,21.978946685791016,832079.0
+2023-01-18,21.94078826904297,22.322368621826172,21.5592098236084,21.978946685791016,832079.0
+2023-01-19,21.978946685791016,22.13157844543457,21.749998092651367,21.788156509399414,231121.0
+2023-01-22,21.788156509399414,21.788156509399414,21.788156509399414,21.788156509399414,0.0
+2023-01-23,21.94078826904297,22.05526351928711,21.749998092651367,21.864473342895508,190825.0
+2023-01-24,21.94078826904297,22.89473533630371,21.864473342895508,22.246051788330078,944727.0
+2023-01-25,22.284210205078125,22.51315689086914,21.94078826904297,21.978946685791016,399055.0
+2023-01-26,21.978946685791016,22.169736862182617,21.864473342895508,21.864473342895508,141957.0
+2023-01-29,21.94078826904297,22.43684196472168,21.673683166503906,21.749998092651367,299945.0
+2023-01-30,21.673683166503906,21.94078826904297,21.673683166503906,21.94078826904297,117506.0
+2023-01-31,21.788156509399414,22.284210205078125,21.788156509399414,21.94078826904297,223122.0
+2023-02-01,22.017105102539062,22.322368621826172,21.788156509399414,22.20789337158203,214631.0
+2023-02-02,22.20789337158203,22.360525131225586,21.94078826904297,22.169736862182617,174312.0
+2023-02-05,22.13157844543457,22.169736862182617,21.749998092651367,21.902631759643555,173025.0
+2023-02-06,21.749998092651367,22.093421936035156,21.749998092651367,22.017105102539062,98666.0
+2023-02-07,22.093421936035156,22.246051788330078,21.749998092651367,21.94078826904297,167794.0
+2023-02-08,22.05526351928711,22.51315689086914,22.05526351928711,22.169736862182617,437602.0
+2023-02-09,22.169736862182617,22.246051788330078,21.94078826904297,21.94078826904297,117619.0
+2023-02-12,21.94078826904297,21.94078826904297,21.94078826904297,21.94078826904297,0.0
+2023-02-13,22.703947067260742,24.344736099243164,22.284210205078125,23.50526237487793,1672432.0
+2023-02-14,23.58157730102539,24.153947830200195,23.085525512695312,23.19999885559082,944797.0
+2023-02-15,23.543420791625977,23.81052589416504,23.19999885559082,23.238157272338867,383564.0
+2023-02-16,23.276315689086914,23.314472198486328,22.62763023376465,22.62763023376465,288341.0
+2023-02-19,22.74210548400879,22.74210548400879,22.398683547973633,22.43684196472168,231692.0
+2023-02-20,22.474998474121094,22.474998474121094,21.902631759643555,21.94078826904297,213090.0
+2023-02-21,21.749998092651367,22.20789337158203,21.749998092651367,21.82631492614746,120832.0
+2023-02-23,21.902631759643555,21.902631759643555,21.25394630432129,21.635526657104492,151316.0
+2023-02-26,21.635526657104492,21.635526657104492,20.796052932739258,20.796052932739258,143763.0
+2023-02-27,20.87236785888672,22.017105102539062,20.87236785888672,21.36842155456543,294062.0
+2023-02-28,21.52105140686035,21.635526657104492,21.36842155456543,21.52105140686035,121825.0
+2023-03-01,21.673683166503906,22.246051788330078,21.597368240356445,21.978946685791016,786.0
+2023-03-02,22.20789337158203,22.398683547973633,22.05526351928711,22.13157844543457,812.0
+2023-03-05,22.093421936035156,22.284210205078125,21.94078826904297,22.13157844543457,786.0
+2023-03-06,22.13157844543457,22.13157844543457,22.13157844543457,22.13157844543457,0.0
+2023-03-07,22.13157844543457,22.13157844543457,22.13157844543457,22.13157844543457,0.0
+2023-03-08,21.94078826904297,22.05526351928711,21.635526657104492,21.635526657104492,1260.0
+2023-03-09,21.635526657104492,21.635526657104492,21.635526657104492,21.635526657104492,0.0
+2023-03-12,21.635526657104492,21.635526657104492,21.635526657104492,21.635526657104492,0.0
+2023-03-13,21.635526657104492,21.635526657104492,21.635526657104492,21.635526657104492,0.0
+2023-03-14,21.635526657104492,21.864473342895508,21.52105140686035,21.52105140686035,786.0
+2023-03-15,21.36842155456543,21.635526657104492,21.024999618530273,21.024999618530273,720.0
+2023-03-16,20.986841201782227,20.986841201782227,20.49078941345215,20.605262756347656,815.0
+2023-03-19,20.605262756347656,20.605262756347656,20.605262756347656,20.605262756347656,0.0
+2023-03-20,20.643421173095703,20.910526275634766,20.605262756347656,20.75789451599121,786.0
+2023-03-21,20.796052932739258,22.017105102539062,20.796052932739258,21.52105140686035,2366.0
+2023-03-22,21.82631492614746,22.284210205078125,21.5592098236084,21.749998092651367,725.0
+2023-03-23,21.902631759643555,21.902631759643555,21.177631378173828,21.36842155456543,1543.0
+2023-03-26,21.36842155456543,21.36842155456543,21.36842155456543,21.36842155456543,0.0
+2023-03-27,21.36842155456543,21.36842155456543,21.36842155456543,21.36842155456543,0.0
+2023-03-28,21.36842155456543,21.36842155456543,21.36842155456543,21.36842155456543,0.0
+2023-03-29,21.94078826904297,22.13157844543457,21.864473342895508,21.94078826904297,1399.0
+2023-03-30,21.94078826904297,22.169736862182617,21.82631492614746,21.902631759643555,1310.0
+2023-04-02,21.902631759643555,21.902631759643555,21.902631759643555,21.902631759643555,0.0
+2023-04-03,23.619735717773438,23.734209060668945,22.703947067260742,22.703947067260742,1344.0
+2023-04-04,22.856578826904297,23.085525512695312,22.20789337158203,22.284210205078125,1310.0
+2023-04-05,22.398683547973633,22.665788650512695,22.169736862182617,22.322368621826172,1745.0
+2023-04-06,22.474998474121094,22.51315689086914,21.902631759643555,22.05526351928711,5031.0
+2023-04-09,22.093421936035156,23.657894134521484,22.093421936035156,22.971052169799805,927.0
+2023-04-10,23.047367095947266,23.276315689086914,21.5592098236084,21.5592098236084,786.0
+2023-04-11,21.5592098236084,21.902631759643555,21.101314544677734,21.635526657104492,6871.0
+2023-04-12,21.788156509399414,21.978946685791016,21.177631378173828,21.177631378173828,914.0
+2023-04-13,21.177631378173828,21.44473648071289,21.177631378173828,21.25394630432129,1310.0
+2023-04-16,21.482894897460938,21.749998092651367,21.330263137817383,21.36842155456543,964.0
+2023-04-17,21.36842155456543,21.635526657104492,21.36842155456543,21.406578063964844,1884.0
+2023-04-25,21.597368240356445,21.711841583251953,21.482894897460938,21.597368240356445,16091.0
+2023-04-26,21.673683166503906,21.82631492614746,21.597368240356445,21.82631492614746,917.0
+2023-04-27,21.82631492614746,21.94078826904297,21.673683166503906,21.711841583251953,964.0
+2023-04-30,21.711841583251953,21.711841583251953,21.711841583251953,21.711841583251953,0.0
+2023-05-01,21.711841583251953,21.711841583251953,21.711841583251953,21.711841583251953,0.0
+2023-05-02,22.13157844543457,22.246051788330078,21.82631492614746,21.864473342895508,938.0
+2023-05-03,21.82631492614746,21.82631492614746,21.292104721069336,21.406578063964844,1677.0
+2023-05-04,21.36842155456543,21.597368240356445,21.36842155456543,21.44473648071289,1310.0
+2023-05-07,21.482894897460938,21.788156509399414,21.292104721069336,21.749998092651367,725.0
+2023-05-08,23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,880.0
+2023-05-09,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,1500.0
+2023-05-10,26.299999237060547,26.299999237060547,23.719999313354492,24.15999984741211,2000.0
+2023-05-11,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-14,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-15,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-16,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-17,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-18,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-21,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-22,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-23,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-24,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-25,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-05-28,23.860000610351562,24.020000457763672,23.799999237060547,23.920000076293945,755.0
+2023-05-29,24.0,24.1200008392334,23.399999618530273,23.440000534057617,800.0
+2023-05-30,23.399999618530273,23.440000534057617,22.780000686645508,22.799999237060547,1177.0
+2023-05-31,22.81999969482422,23.1200008392334,22.780000686645508,22.899999618530273,889.0
+2023-06-01,22.799999237060547,22.799999237060547,20.799999237060547,21.0,1114.0
+2023-06-04,21.020000457763672,23.0,21.020000457763672,21.719999313354492,985.0
+2023-06-05,21.34000015258789,22.200000762939453,21.34000015258789,22.079999923706055,1000.0
+2023-06-06,22.200000762939453,22.399999618530273,21.780000686645508,22.0,2213.0
+2023-06-07,22.040000915527344,22.1200008392334,21.719999313354492,21.780000686645508,1000.0
+2023-06-08,22.799999237060547,22.799999237060547,20.799999237060547,21.0,5453.0
+2023-06-11,21.799999237060547,22.15999984741211,21.780000686645508,22.020000457763672,4815.0
+2023-06-12,22.15999984741211,22.15999984741211,21.719999313354492,21.84000015258789,1000.0
+2023-06-13,21.899999618530273,21.899999618530273,21.780000686645508,21.799999237060547,1867.0
+2023-06-14,21.81999969482422,21.920000076293945,21.760000228881836,21.760000228881836,1644.0
+2023-06-15,21.760000228881836,21.780000686645508,21.559999465942383,21.559999465942383,1000.0
+2023-06-18,21.559999465942383,21.65999984741211,21.540000915527344,21.579999923706055,974.0
+2023-06-19,21.559999465942383,21.559999465942383,21.219999313354492,21.399999618530273,621190.0
+2023-06-20,21.399999618530273,21.639999389648438,21.299999237060547,21.440000534057617,480841.0
+2023-06-21,21.420000076293945,21.440000534057617,21.299999237060547,21.399999618530273,242640.0
+2023-06-22,21.399999618530273,21.399999618530273,21.15999984741211,21.299999237060547,300572.0
+2023-07-02,21.3799991607666,21.899999618530273,21.3799991607666,21.579999923706055,536819.0
+2023-07-03,21.780000686645508,22.100000381469727,21.559999465942383,22.100000381469727,747495.0
+2023-07-04,22.079999923706055,22.18000030517578,21.860000610351562,22.040000915527344,1361565.0
+2023-07-05,22.15999984741211,22.81999969482422,22.059999465942383,22.420000076293945,3493304.0
+2023-07-06,22.420000076293945,22.65999984741211,22.299999237060547,22.639999389648438,1051069.0
+2023-07-09,22.700000762939453,23.520000457763672,22.700000762939453,23.520000457763672,2291292.0
+2023-07-10,23.600000381469727,23.600000381469727,23.020000457763672,23.020000457763672,1203351.0
+2023-07-11,23.020000457763672,23.18000030517578,22.1200008392334,22.399999618530273,1465657.0
+2023-07-12,22.399999618530273,22.799999237060547,22.0,22.760000228881836,876743.0
+2023-07-13,22.81999969482422,22.81999969482422,22.360000610351562,22.420000076293945,570463.0
+2023-07-16,22.5,22.65999984741211,22.399999618530273,22.399999618530273,561382.0
+2023-07-17,22.459999084472656,22.459999084472656,22.0,22.059999465942383,528845.0
+2023-07-18,22.079999923706055,22.200000762939453,21.760000228881836,21.81999969482422,358849.0
+2023-07-19,21.780000686645508,21.899999618530273,21.639999389648438,21.700000762939453,220352.0
+2023-07-20,21.600000381469727,21.68000030517578,21.18000030517578,21.219999313354492,286092.0
+2023-07-23,21.200000762939453,21.3799991607666,21.18000030517578,21.18000030517578,180239.0
+2023-07-24,21.200000762939453,21.780000686645508,21.139999389648438,21.579999923706055,377362.0
+2023-07-25,21.700000762939453,21.780000686645508,21.280000686645508,21.34000015258789,236119.0
+2023-07-26,21.31999969482422,21.739999771118164,21.219999313354492,21.440000534057617,248493.0
+2023-07-27,21.440000534057617,21.65999984741211,21.34000015258789,21.399999618530273,282808.0
+2023-07-30,21.399999618530273,21.440000534057617,20.700000762939453,20.700000762939453,860154.0
+2023-07-31,20.700000762939453,21.040000915527344,20.520000457763672,20.799999237060547,315740.0
+2023-08-01,20.739999771118164,20.940000534057617,20.639999389648438,20.65999984741211,133594.0
+2023-08-02,20.65999984741211,20.65999984741211,20.360000610351562,20.440000534057617,232520.0
+2023-08-03,20.3799991607666,20.440000534057617,20.18000030517578,20.18000030517578,182581.0
+2023-08-06,20.139999389648438,20.200000762939453,19.84000015258789,19.84000015258789,209885.0
+2023-08-07,19.860000610351562,19.920000076293945,19.040000915527344,19.200000762939453,368623.0
+2023-08-08,19.139999389648438,19.700000762939453,19.139999389648438,19.5,166705.0
+2023-08-09,19.5,19.579999923706055,19.399999618530273,19.5,117006.0
+2023-08-10,19.5,19.8799991607666,19.5,19.68000030517578,163172.0
+2023-08-13,19.68000030517578,20.1200008392334,19.5,19.860000610351562,333343.0
+2023-08-14,19.899999618530273,20.059999465942383,19.719999313354492,19.739999771118164,158042.0
+2023-08-15,19.739999771118164,20.299999237060547,19.6200008392334,20.040000915527344,341315.0
+2023-08-16,20.040000915527344,20.040000915527344,19.760000228881836,19.799999237060547,158029.0
+2023-08-17,19.700000762939453,19.84000015258789,19.3799991607666,19.399999618530273,174570.0
+2023-08-20,19.260000228881836,19.399999618530273,19.219999313354492,19.34000015258789,126863.0
+2023-08-21,19.399999618530273,19.479999542236328,19.100000381469727,19.100000381469727,152297.0
+2023-08-22,18.959999084472656,19.520000457763672,18.899999618530273,19.420000076293945,241879.0
+2023-08-23,19.479999542236328,20.440000534057617,19.420000076293945,19.719999313354492,840068.0
+2023-08-24,19.799999237060547,19.899999618530273,19.440000534057617,19.579999923706055,211971.0
+2023-08-27,19.700000762939453,19.760000228881836,19.440000534057617,19.579999923706055,145458.0
+2023-08-28,19.579999923706055,19.760000228881836,19.540000915527344,19.579999923706055,132257.0
+2023-08-29,19.600000381469727,19.6200008392334,19.31999969482422,19.31999969482422,118229.0
+2023-08-30,19.5,19.5,19.239999771118164,19.440000534057617,183017.0
+2023-08-31,19.440000534057617,19.739999771118164,19.360000610351562,19.600000381469727,192110.0
+2023-09-03,19.600000381469727,20.280000686645508,19.399999618530273,19.84000015258789,876355.0
+2023-09-04,19.940000534057617,19.940000534057617,19.479999542236328,19.5,337860.0
+2023-09-05,19.34000015258789,19.600000381469727,19.31999969482422,19.360000610351562,180725.0
+2023-09-06,19.31999969482422,19.520000457763672,19.040000915527344,19.100000381469727,204698.0
+2023-09-07,19.1200008392334,19.540000915527344,19.1200008392334,19.280000686645508,283141.0
+2023-09-10,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0.0
+2023-09-11,19.719999313354492,20.260000228881836,19.719999313354492,19.979999542236328,451313.0
+2023-09-12,20.020000457763672,20.299999237060547,19.719999313354492,20.0,424341.0
+2023-09-13,19.780000686645508,20.299999237060547,19.780000686645508,19.940000534057617,375230.0
+2023-09-14,20.020000457763672,20.15999984741211,19.84000015258789,19.920000076293945,282265.0
+2023-09-17,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2023-09-18,19.799999237060547,19.84000015258789,19.399999618530273,19.420000076293945,196836.0
+2023-09-19,19.579999923706055,19.68000030517578,19.299999237060547,19.440000534057617,138092.0
+2023-09-20,19.420000076293945,19.860000610351562,19.399999618530273,19.600000381469727,216502.0
+2023-09-21,19.579999923706055,19.860000610351562,19.420000076293945,19.559999465942383,192858.0
+2023-09-25,19.399999618530273,19.5,19.100000381469727,19.15999984741211,133059.0
+2023-09-26,19.15999984741211,19.18000030517578,18.920000076293945,19.15999984741211,161019.0
+2023-09-27,19.079999923706055,19.260000228881836,19.079999923706055,19.139999389648438,132577.0
+2023-09-28,19.200000762939453,19.299999237060547,19.040000915527344,19.079999923706055,149751.0
+2023-10-01,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
+2023-10-02,19.079999923706055,19.079999923706055,18.579999923706055,18.579999923706055,169868.0
+2023-10-03,18.579999923706055,18.639999389648438,18.34000015258789,18.3799991607666,179046.0
+2023-10-04,18.3799991607666,18.65999984741211,18.059999465942383,18.18000030517578,299609.0
+2023-10-05,18.18000030517578,18.260000228881836,17.899999618530273,17.959999084472656,231549.0
+2023-10-08,17.940000534057617,17.940000534057617,17.100000381469727,17.1200008392334,197220.0
+2023-10-09,17.1200008392334,17.420000076293945,17.1200008392334,17.299999237060547,144611.0
+2023-10-10,17.399999618530273,17.479999542236328,16.700000762939453,16.719999313354492,201546.0
+2023-10-11,16.420000076293945,16.860000610351562,15.739999771118164,15.9399995803833,350186.0
+2023-10-12,16.0,16.299999237060547,15.899999618530273,16.219999313354492,244262.0
+2023-10-15,16.479999542236328,16.479999542236328,16.15999984741211,16.239999771118164,116530.0
+2023-10-16,16.239999771118164,16.579999923706055,16.239999771118164,16.5,166877.0
+2023-10-17,16.579999923706055,16.940000534057617,16.540000915527344,16.8799991607666,181832.0
+2023-10-18,16.719999313354492,16.899999618530273,16.299999237060547,16.34000015258789,97249.0
+2023-10-19,16.440000534057617,16.5,16.100000381469727,16.420000076293945,115693.0
+2023-10-22,16.31999969482422,16.3799991607666,16.020000457763672,16.200000762939453,114184.0
+2023-10-23,16.299999237060547,16.299999237060547,15.399999618530273,15.479999542236328,212908.0
+2023-10-24,15.5,15.739999771118164,14.899999618530273,15.119999885559082,298709.0
+2023-10-25,15.15999984741211,16.6200008392334,15.100000381469727,16.0,1500141.0
+2023-10-26,16.139999389648438,16.139999389648438,15.539999961853027,15.579999923706055,209707.0
+2023-10-29,15.420000076293945,16.200000762939453,15.380000114440918,15.640000343322754,329368.0
+2023-10-30,15.899999618530273,15.9399995803833,15.680000305175781,15.760000228881836,125551.0
+2023-10-31,15.800000190734863,15.979999542236328,15.760000228881836,15.819999694824219,158397.0
+2023-11-01,15.920000076293945,16.0,15.699999809265137,15.819999694824219,122543.0
+2023-11-02,15.699999809265137,15.979999542236328,15.699999809265137,15.880000114440918,140488.0
+2023-11-05,15.819999694824219,16.18000030517578,15.819999694824219,16.040000915527344,241248.0
+2023-11-06,16.139999389648438,16.139999389648438,15.880000114440918,16.040000915527344,145436.0
+2023-11-07,16.059999465942383,16.100000381469727,15.779999732971191,15.800000190734863,106803.0
+2023-11-08,15.779999732971191,15.9399995803833,15.779999732971191,15.899999618530273,96380.0
+2023-11-09,16.040000915527344,16.440000534057617,16.040000915527344,16.139999389648438,328692.0
+2023-11-12,16.280000686645508,16.3799991607666,16.020000457763672,16.15999984741211,168660.0
+2023-11-13,16.15999984741211,17.200000762939453,16.139999389648438,16.68000030517578,839403.0
+2023-11-14,16.81999969482422,16.940000534057617,16.459999084472656,16.559999465942383,228196.0
+2023-11-15,16.559999465942383,17.0,16.559999465942383,16.959999084472656,245029.0
+2023-11-16,16.940000534057617,17.739999771118164,16.940000534057617,17.559999465942383,576274.0
+2023-11-19,17.6200008392334,17.979999542236328,17.440000534057617,17.600000381469727,233601.0
+2023-11-20,17.719999313354492,18.139999389648438,17.6200008392334,18.020000457763672,418069.0
+2023-11-21,18.200000762939453,18.200000762939453,17.719999313354492,17.899999618530273,379238.0
+2023-11-22,17.899999618530273,18.020000457763672,17.540000915527344,17.579999923706055,122674.0
+2023-11-23,17.899999618530273,18.020000457763672,17.540000915527344,17.579999923706055,122674.0
+2023-11-26,17.5,17.81999969482422,17.440000534057617,17.5,184848.0
+2023-11-27,17.559999465942383,18.079999923706055,17.559999465942383,17.940000534057617,355277.0
+2023-11-28,18.0,18.15999984741211,17.799999237060547,17.81999969482422,302530.0
+2023-11-29,17.81999969482422,18.420000076293945,17.780000686645508,18.079999923706055,421621.0
+2023-11-30,18.15999984741211,18.260000228881836,17.940000534057617,17.940000534057617,168081.0
+2023-12-03,17.899999618530273,18.260000228881836,17.899999618530273,17.959999084472656,138787.0
+2023-12-04,18.020000457763672,18.040000915527344,17.739999771118164,17.739999771118164,140078.0
+2023-12-05,17.739999771118164,18.040000915527344,17.600000381469727,17.799999237060547,225830.0
+2023-12-06,17.65999984741211,18.360000610351562,17.65999984741211,18.200000762939453,438376.0
+2023-12-07,18.360000610351562,18.360000610351562,17.899999618530273,17.959999084472656,232887.0
+2023-12-10,18.059999465942383,18.100000381469727,17.81999969482422,18.0,154963.0
+2023-12-11,18.0,18.34000015258789,17.860000610351562,18.0,314978.0
+2023-12-12,17.81999969482422,18.239999771118164,17.81999969482422,18.100000381469727,342051.0
+2023-12-13,18.15999984741211,18.219999313354492,17.920000076293945,17.920000076293945,170306.0
+2023-12-14,18.059999465942383,18.079999923706055,17.940000534057617,17.940000534057617,134840.0
+2023-12-17,18.1200008392334,18.200000762939453,17.940000534057617,18.0,154441.0
+2023-12-18,18.1200008392334,18.84000015258789,18.020000457763672,18.3799991607666,906402.0
+2023-12-19,18.440000534057617,18.780000686645508,18.200000762939453,18.5,433546.0
+2023-12-20,18.579999923706055,18.860000610351562,18.420000076293945,18.420000076293945,414502.0
+2023-12-21,18.299999237060547,18.399999618530273,18.0,18.0,260039.0
+2023-12-24,18.0,18.059999465942383,17.8799991607666,18.0,200584.0
+2023-12-25,17.979999542236328,18.0,17.8799991607666,17.920000076293945,214355.0
+2023-12-26,17.920000076293945,17.959999084472656,17.739999771118164,17.760000228881836,196833.0
+2023-12-27,17.760000228881836,18.219999313354492,17.760000228881836,18.0,344499.0
+2023-12-28,18.059999465942383,18.3799991607666,18.0,18.15999984741211,438185.0
+2023-12-31,18.200000762939453,18.68000030517578,18.200000762939453,18.600000381469727,503978.0
+2024-01-01,18.6200008392334,18.780000686645508,18.479999542236328,18.579999923706055,304115.0
+2024-01-02,18.760000228881836,19.600000381469727,18.600000381469727,19.3799991607666,1178172.0
+2024-01-03,19.3799991607666,19.799999237060547,19.0,19.079999923706055,637995.0
+2024-01-04,19.299999237060547,19.420000076293945,18.979999542236328,19.280000686645508,298600.0
+2024-01-07,19.459999084472656,19.81999969482422,19.200000762939453,19.65999984741211,391035.0
+2024-01-08,19.719999313354492,19.940000534057617,19.360000610351562,19.440000534057617,261582.0
+2024-01-09,19.440000534057617,19.81999969482422,19.239999771118164,19.6200008392334,318585.0
+2024-01-10,19.520000457763672,19.559999465942383,19.260000228881836,19.260000228881836,187843.0
+2024-01-11,19.399999618530273,19.440000534057617,19.15999984741211,19.18000030517578,116921.0
+2024-01-14,19.100000381469727,19.15999984741211,18.5,18.540000915527344,433332.0
+2024-01-15,18.540000915527344,18.8799991607666,18.479999542236328,18.780000686645508,182175.0
+2024-01-16,18.920000076293945,19.18000030517578,18.68000030517578,19.139999389648438,272882.0
+2024-01-17,19.280000686645508,19.280000686645508,18.559999465942383,18.559999465942383,230377.0
+2024-01-18,18.520000457763672,18.68000030517578,18.15999984741211,18.420000076293945,194979.0
+2024-01-21,18.299999237060547,19.299999237060547,18.299999237060547,18.959999084472656,270720.0
+2024-01-22,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0
+2024-01-23,19.280000686645508,19.459999084472656,19.040000915527344,19.459999084472656,233673.0
+2024-01-24,19.5,19.700000762939453,19.239999771118164,19.459999084472656,271816.0
+2024-01-25,19.600000381469727,19.600000381469727,19.100000381469727,19.200000762939453,98309.0
+2024-01-28,19.200000762939453,19.239999771118164,18.8799991607666,18.8799991607666,355333.0
+2024-01-29,18.979999542236328,19.059999465942383,18.780000686645508,18.899999618530273,162464.0
+2024-01-30,18.899999618530273,18.959999084472656,18.1200008392334,18.219999313354492,335554.0
+2024-01-31,18.15999984741211,18.559999465942383,18.100000381469727,18.34000015258789,128212.0
+2024-02-01,18.34000015258789,18.540000915527344,18.0,18.100000381469727,137148.0
+2024-02-04,18.020000457763672,18.399999618530273,17.979999542236328,18.280000686645508,144408.0
+2024-02-05,18.280000686645508,19.139999389648438,18.280000686645508,18.84000015258789,476896.0
+2024-02-06,18.84000015258789,19.139999389648438,18.700000762939453,18.860000610351562,225256.0
+2024-02-07,19.100000381469727,19.100000381469727,18.68000030517578,18.860000610351562,309236.0
+2024-02-08,19.100000381469727,19.100000381469727,18.68000030517578,18.860000610351562,309236.0
+2024-02-11,18.860000610351562,19.059999465942383,18.65999984741211,18.700000762939453,181921.0
+2024-02-12,18.700000762939453,19.260000228881836,18.600000381469727,18.899999618530273,485259.0
+2024-02-13,19.040000915527344,19.040000915527344,18.760000228881836,18.959999084472656,160770.0
+2024-02-14,19.040000915527344,19.260000228881836,18.600000381469727,18.639999389648438,647227.0
+2024-02-15,18.639999389648438,19.100000381469727,18.5,18.959999084472656,688420.0
+2024-02-18,19.020000457763672,19.719999313354492,19.020000457763672,19.6200008392334,864480.0
+2024-02-19,19.700000762939453,20.100000381469727,19.280000686645508,19.299999237060547,1002056.0
+2024-02-20,19.31999969482422,19.84000015258789,19.280000686645508,19.540000915527344,519776.0
+2024-02-21,19.760000228881836,19.760000228881836,19.200000762939453,19.260000228881836,304284.0
+2024-02-25,19.260000228881836,19.600000381469727,19.200000762939453,19.399999618530273,210699.0
+2024-02-26,19.559999465942383,19.6200008392334,18.799999237060547,18.899999618530273,353758.0
+2024-02-27,18.899999618530273,19.139999389648438,18.760000228881836,19.079999923706055,303344.0
+2024-02-28,19.020000457763672,20.479999542236328,19.0,20.1200008392334,2137600.0
+2024-02-29,20.219999313354492,20.65999984741211,19.739999771118164,19.860000610351562,1069384.0
+2024-03-03,19.899999618530273,20.299999237060547,19.899999618530273,20.059999465942383,636999.0
+2024-03-04,20.100000381469727,20.139999389648438,19.420000076293945,19.5,406870.0
+2024-03-05,19.5,19.5,19.5,19.5,0.0
+2024-03-06,19.780000686645508,20.200000762939453,19.760000228881836,20.15999984741211,669497.0
+2024-03-07,20.239999771118164,20.280000686645508,19.700000762939453,19.760000228881836,478620.0
+2024-03-10,19.799999237060547,20.059999465942383,19.799999237060547,19.8799991607666,508124.0
+2024-03-11,19.8799991607666,19.8799991607666,19.459999084472656,19.6200008392334,278750.0
+2024-03-12,19.639999389648438,19.799999237060547,19.5,19.639999389648438,166287.0
+2024-03-13,19.65999984741211,20.280000686645508,19.639999389648438,20.18000030517578,754368.0
+2024-03-14,20.200000762939453,20.84000015258789,20.200000762939453,20.799999237060547,1345806.0
+2024-03-17,20.84000015258789,21.600000381469727,20.84000015258789,21.239999771118164,942034.0
+2024-03-18,21.260000228881836,21.360000610351562,20.5,21.200000762939453,641365.0
+2024-03-19,21.219999313354492,21.479999542236328,20.940000534057617,21.040000915527344,365847.0
+2024-03-20,21.040000915527344,21.059999465942383,20.65999984741211,20.739999771118164,208445.0
+2024-03-21,20.799999237060547,21.100000381469727,20.299999237060547,20.399999618530273,248772.0
+2024-03-24,20.299999237060547,20.31999969482422,19.799999237060547,20.0,305985.0
+2024-03-25,20.040000915527344,21.18000030517578,20.040000915527344,20.31999969482422,729560.0
+2024-03-26,20.299999237060547,20.31999969482422,19.3799991607666,19.520000457763672,569579.0
+2024-03-27,19.5,19.899999618530273,19.5,19.559999465942383,179135.0
+2024-03-28,19.579999923706055,19.68000030517578,18.719999313354492,19.139999389648438,325444.0
+2024-03-31,19.079999923706055,19.079999923706055,18.520000457763672,18.579999923706055,191586.0
+2024-04-01,18.700000762939453,18.959999084472656,18.600000381469727,18.700000762939453,113416.0
+2024-04-02,18.700000762939453,18.81999969482422,18.100000381469727,18.399999618530273,164133.0
+2024-04-03,18.459999084472656,18.65999984741211,18.260000228881836,18.520000457763672,131856.0
+2024-04-04,18.68000030517578,19.18000030517578,18.579999923706055,19.0,252610.0
+2024-04-14,,,,,
+2024-04-15,18.719999313354492,19.15999984741211,18.719999313354492,19.059999465942383,188222.0
+2024-04-16,19.020000457763672,19.700000762939453,18.940000534057617,19.5,622415.0
+2024-04-17,19.5,21.440000534057617,19.299999237060547,21.440000534057617,2719564.0
+2024-04-18,21.979999542236328,23.559999465942383,21.639999389648438,22.440000534057617,6031583.0
+2024-04-21,22.65999984741211,24.399999618530273,22.399999618530273,24.399999618530273,3146201.0
+2024-04-22,24.420000076293945,24.639999389648438,23.299999237060547,23.399999618530273,1684573.0
+2024-04-23,23.420000076293945,24.34000015258789,23.399999618530273,24.079999923706055,1424069.0
+2024-04-24,24.040000915527344,24.600000381469727,23.559999465942383,23.579999923706055,1801046.0
+2024-04-25,23.81999969482422,24.079999923706055,23.139999389648438,23.940000534057617,896972.0
+2024-04-28,23.940000534057617,23.940000534057617,23.940000534057617,23.940000534057617,0.0
+2024-04-29,23.200000762939453,23.81999969482422,22.15999984741211,22.68000030517578,822639.0
+2024-04-30,22.68000030517578,23.299999237060547,22.5,23.299999237060547,670242.0
+2024-05-01,23.239999771118164,23.65999984741211,23.040000915527344,23.219999313354492,401489.0
+2024-05-02,23.299999237060547,23.739999771118164,23.0,23.200000762939453,462406.0
+2024-05-05,23.0,23.959999084472656,22.81999969482422,23.31999969482422,605498.0
+2024-05-06,23.1200008392334,23.600000381469727,23.100000381469727,23.440000534057617,373383.0
+2024-05-07,23.440000534057617,23.600000381469727,22.920000076293945,22.940000534057617,511282.0
+2024-05-08,22.959999084472656,23.15999984741211,22.899999618530273,22.899999618530273,315251.0
+2024-05-09,23.0,23.0,22.420000076293945,22.440000534057617,379262.0
+2024-05-12,22.31999969482422,23.3799991607666,22.31999969482422,22.3799991607666,596349.0
+2024-05-13,22.299999237060547,22.65999984741211,21.979999542236328,22.059999465942383,471781.0
+2024-05-14,22.200000762939453,22.559999465942383,21.299999237060547,21.5,322010.0
+2024-05-15,21.5,22.81999969482422,21.299999237060547,22.440000534057617,896941.0
+2024-05-16,22.299999237060547,22.739999771118164,22.040000915527344,22.200000762939453,494072.0
+2024-05-19,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2024-05-20,21.15999984741211,21.34000015258789,20.15999984741211,20.200000762939453,530135.0
+2024-05-21,20.219999313354492,20.639999389648438,20.079999923706055,20.479999542236328,892078.0
+2024-05-22,20.600000381469727,20.68000030517578,20.280000686645508,20.559999465942383,310414.0
+2024-05-23,20.68000030517578,21.459999084472656,20.520000457763672,20.84000015258789,580995.0
+2024-05-26,20.6200008392334,21.15999984741211,20.299999237060547,20.780000686645508,290007.0
+2024-05-27,20.84000015258789,21.0,20.5,20.700000762939453,126825.0
+2024-05-28,20.81999969482422,20.81999969482422,20.0,20.100000381469727,244962.0
+2024-05-29,20.100000381469727,20.399999618530273,19.84000015258789,20.399999618530273,254774.0
+2024-05-30,20.479999542236328,21.200000762939453,19.979999542236328,20.899999618530273,413744.0
+2024-06-02,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2024-06-03,20.799999237060547,21.1200008392334,20.639999389648438,21.100000381469727,279280.0
+2024-06-04,21.100000381469727,21.420000076293945,20.5,20.5,344703.0
+2024-06-05,20.520000457763672,20.780000686645508,20.020000457763672,20.260000228881836,190498.0
+2024-06-06,20.31999969482422,20.34000015258789,19.8799991607666,19.979999542236328,205782.0
+2024-06-09,19.719999313354492,20.18000030517578,19.68000030517578,20.079999923706055,151560.0
+2024-06-10,20.260000228881836,20.579999923706055,20.079999923706055,20.31999969482422,173816.0
+2024-06-11,20.200000762939453,21.18000030517578,20.200000762939453,20.81999969482422,426488.0
+2024-06-12,20.799999237060547,20.799999237060547,20.020000457763672,20.020000457763672,261747.0
+2024-06-13,20.18000030517578,20.200000762939453,19.5,19.600000381469727,232406.0
+2024-06-23,19.799999237060547,19.799999237060547,18.920000076293945,19.0,295811.0
+2024-06-24,19.0,19.219999313354492,18.860000610351562,18.959999084472656,139641.0
+2024-06-25,18.979999542236328,19.6200008392334,18.979999542236328,19.559999465942383,263200.0
+2024-06-26,19.600000381469727,19.920000076293945,19.299999237060547,19.440000534057617,279992.0
+2024-06-27,19.459999084472656,19.65999984741211,19.219999313354492,19.65999984741211,117665.0
+2024-06-30,19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,0.0
+2024-07-01,19.68000030517578,19.8799991607666,19.34000015258789,19.399999618530273,231580.0
+2024-07-02,19.5,19.5,19.079999923706055,19.079999923706055,311907.0
+2024-07-03,19.079999923706055,19.299999237060547,18.600000381469727,18.68000030517578,241343.0
+2024-07-04,18.799999237060547,19.079999923706055,18.5,18.920000076293945,171612.0
+2024-07-07,18.920000076293945,19.520000457763672,18.920000076293945,19.219999313354492,298040.0
+2024-07-08,21.0,21.0,19.65999984741211,19.799999237060547,1421057.0
+2024-07-09,19.700000762939453,20.0,19.31999969482422,19.5,576705.0
+2024-07-10,19.540000915527344,20.139999389648438,19.479999542236328,20.040000915527344,335677.0
+2024-07-11,20.139999389648438,20.139999389648438,19.700000762939453,19.760000228881836,226070.0
+2024-07-14,19.799999237060547,20.100000381469727,19.780000686645508,20.020000457763672,198365.0
+2024-07-15,20.0,20.299999237060547,19.899999618530273,19.959999084472656,218460.0
+2024-07-16,19.959999084472656,20.040000915527344,19.84000015258789,20.020000457763672,132856.0
+2024-07-17,20.079999923706055,20.579999923706055,19.940000534057617,20.399999618530273,329334.0
+2024-07-18,20.440000534057617,20.8799991607666,20.200000762939453,20.280000686645508,418626.0
+2024-07-21,20.200000762939453,20.360000610351562,20.15999984741211,20.200000762939453,78872.0
+2024-07-22,20.299999237060547,20.3799991607666,19.899999618530273,20.0,267100.0
+2024-07-23,19.959999084472656,20.059999465942383,19.760000228881836,19.799999237060547,181887.0
+2024-07-24,19.780000686645508,19.81999969482422,19.559999465942383,19.68000030517578,158589.0
+2024-07-25,19.600000381469727,19.979999542236328,19.559999465942383,19.81999969482422,149634.0
+2024-07-28,19.81999969482422,19.899999618530273,19.739999771118164,19.760000228881836,161468.0
+2024-07-29,19.940000534057617,19.940000534057617,19.600000381469727,19.600000381469727,142090.0
+2024-07-30,19.6200008392334,19.760000228881836,19.440000534057617,19.739999771118164,75585.0
+2024-07-31,19.739999771118164,19.739999771118164,19.420000076293945,19.5,116796.0
+2024-08-01,19.479999542236328,19.479999542236328,19.219999313354492,19.280000686645508,76123.0
+2024-08-04,19.0,19.1200008392334,18.0,18.0,142332.0
+2024-08-05,17.5,17.959999084472656,16.65999984741211,17.1200008392334,340536.0
+2024-08-06,17.600000381469727,18.799999237060547,17.440000534057617,18.280000686645508,500549.0
+2024-08-07,18.65999984741211,18.979999542236328,18.1200008392334,18.399999618530273,341745.0
+2024-08-08,18.459999084472656,18.540000915527344,18.059999465942383,18.399999618530273,185172.0
+2024-08-11,18.399999618530273,18.559999465942383,18.219999313354492,18.260000228881836,190710.0
+2024-08-12,18.260000228881836,18.3799991607666,17.8799991607666,17.959999084472656,288250.0
+2024-08-13,17.979999542236328,17.979999542236328,17.65999984741211,17.940000534057617,121165.0
+2024-08-14,18.0,18.3799991607666,17.959999084472656,18.15999984741211,346081.0
+2024-08-15,18.200000762939453,18.540000915527344,18.15999984741211,18.299999237060547,309944.0
+2024-08-18,18.299999237060547,18.540000915527344,18.079999923706055,18.3799991607666,467987.0
+2024-08-19,18.440000534057617,19.84000015258789,18.3799991607666,19.479999542236328,2243269.0
+2024-08-20,19.5,20.5,19.399999618530273,20.139999389648438,1595906.0
+2024-08-21,20.31999969482422,20.459999084472656,19.899999618530273,19.940000534057617,554877.0
+2024-08-22,19.940000534057617,20.139999389648438,19.8799991607666,19.8799991607666,354209.0
+2024-08-25,19.920000076293945,20.31999969482422,19.8799991607666,20.040000915527344,386776.0
+2024-08-26,20.079999923706055,20.399999618530273,19.899999618530273,20.040000915527344,507759.0
+2024-08-27,20.0,20.600000381469727,20.0,20.020000457763672,556683.0
+2024-08-28,20.020000457763672,20.440000534057617,19.979999542236328,20.360000610351562,464036.0
+2024-08-29,20.5,20.5,20.020000457763672,20.020000457763672,164426.0
+2024-09-01,20.040000915527344,20.100000381469727,19.68000030517578,19.799999237060547,443493.0
+2024-09-02,19.799999237060547,19.959999084472656,19.639999389648438,19.719999313354492,181616.0
+2024-09-03,19.760000228881836,21.200000762939453,19.760000228881836,21.0,2800889.0
+2024-09-04,20.940000534057617,21.15999984741211,20.299999237060547,20.700000762939453,1480594.0
+2024-09-05,20.8799991607666,21.600000381469727,20.31999969482422,20.399999618530273,2131734.0
+2024-09-08,20.3799991607666,22.440000534057617,20.3799991607666,21.239999771118164,4181307.0
+2024-09-09,21.260000228881836,22.18000030517578,21.0,21.600000381469727,2531537.0
+2024-09-10,21.68000030517578,21.8799991607666,21.059999465942383,21.100000381469727,1019979.0
+2024-09-11,21.139999389648438,21.3799991607666,20.600000381469727,20.65999984741211,711562.0
+2024-09-12,20.799999237060547,21.260000228881836,20.600000381469727,20.700000762939453,532327.0
+2024-09-15,20.799999237060547,21.520000457763672,20.700000762939453,21.280000686645508,1374911.0
+2024-09-16,21.200000762939453,21.399999618530273,20.65999984741211,20.719999313354492,531967.0
+2024-09-17,20.739999771118164,21.0,20.639999389648438,20.65999984741211,303320.0
+2024-09-18,20.799999237060547,21.18000030517578,20.700000762939453,20.920000076293945,537133.0
+2024-09-19,21.139999389648438,21.139999389648438,20.760000228881836,20.860000610351562,243804.0
+2024-09-22,20.84000015258789,21.0,20.639999389648438,20.799999237060547,286110.0
+2024-09-24,20.81999969482422,21.15999984741211,20.65999984741211,20.760000228881836,1296705.0
+2024-09-25,20.739999771118164,21.360000610351562,20.5,21.299999237060547,1478257.0
+2024-09-26,21.3799991607666,22.0,21.079999923706055,21.239999771118164,2466204.0
+2024-09-29,21.260000228881836,21.780000686645508,21.200000762939453,21.360000610351562,1260386.0
+2024-09-30,21.34000015258789,21.719999313354492,21.1200008392334,21.299999237060547,845997.0
+2024-10-01,21.299999237060547,22.459999084472656,21.18000030517578,21.65999984741211,3245905.0
+2024-10-02,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
+2024-10-03,20.719999313354492,21.420000076293945,20.700000762939453,21.0,1082499.0
+2024-10-06,21.040000915527344,21.200000762939453,19.559999465942383,19.899999618530273,670040.0
+2024-10-07,19.520000457763672,20.399999618530273,19.520000457763672,20.200000762939453,574911.0
+2024-10-08,20.299999237060547,20.360000610351562,19.799999237060547,20.040000915527344,481882.0
+2024-10-09,20.079999923706055,20.219999313354492,19.520000457763672,19.899999618530273,376962.0
+2024-10-10,20.040000915527344,20.420000076293945,19.940000534057617,20.299999237060547,384005.0
+2024-10-13,20.299999237060547,21.059999465942383,20.299999237060547,20.899999618530273,719525.0
+2024-10-14,20.899999618530273,21.280000686645508,20.799999237060547,20.899999618530273,661015.0
+2024-10-15,20.84000015258789,21.479999542236328,20.799999237060547,21.200000762939453,1079921.0
+2024-10-16,21.299999237060547,21.31999969482422,20.8799991607666,21.040000915527344,525052.0
+2024-10-17,21.139999389648438,21.260000228881836,20.479999542236328,20.540000915527344,374975.0
+2024-10-20,20.5,20.979999542236328,20.299999237060547,20.5,698719.0
+2024-10-21,20.65999984741211,20.65999984741211,20.260000228881836,20.360000610351562,437372.0
+2024-10-22,20.219999313354492,20.639999389648438,20.15999984741211,20.31999969482422,346588.0
+2024-10-23,20.280000686645508,20.5,20.040000915527344,20.200000762939453,275081.0
+2024-10-24,20.200000762939453,20.239999771118164,19.8799991607666,19.8799991607666,328267.0
+2024-10-27,19.899999618530273,20.360000610351562,19.899999618530273,20.31999969482422,274867.0
+2024-10-28,20.440000534057617,20.540000915527344,20.260000228881836,20.5,301652.0
+2024-10-29,20.520000457763672,20.520000457763672,20.1200008392334,20.260000228881836,264395.0
+2024-10-30,20.260000228881836,20.280000686645508,19.979999542236328,20.139999389648438,249657.0
+2024-10-31,20.059999465942383,20.34000015258789,20.040000915527344,20.219999313354492,291426.0
+2024-11-03,20.34000015258789,20.899999618530273,20.239999771118164,20.520000457763672,546637.0
+2024-11-04,20.760000228881836,20.760000228881836,20.200000762939453,20.360000610351562,252012.0
+2024-11-05,20.399999618530273,20.700000762939453,20.31999969482422,20.579999923706055,365130.0
+2024-11-06,20.579999923706055,21.299999237060547,20.479999542236328,21.18000030517578,1033493.0
+2024-11-07,21.219999313354492,21.219999313354492,20.5,20.700000762939453,760758.0
+2024-11-10,20.700000762939453,20.860000610351562,20.420000076293945,20.739999771118164,230602.0
+2024-11-11,20.739999771118164,20.739999771118164,20.360000610351562,20.459999084472656,298966.0
+2024-11-12,20.459999084472656,20.459999084472656,20.459999084472656,20.459999084472656,0.0
+2024-11-13,19.84000015258789,19.940000534057617,19.280000686645508,19.399999618530273,868062.0
+2024-11-14,19.31999969482422,19.68000030517578,19.0,19.579999923706055,419061.0
+2024-11-17,19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0.0
+2024-11-18,19.600000381469727,19.639999389648438,19.299999237060547,19.31999969482422,197399.0
+2024-11-19,19.399999618530273,19.6200008392334,19.360000610351562,19.3799991607666,114945.0
+2024-11-20,19.420000076293945,19.959999084472656,19.420000076293945,19.540000915527344,238099.0
+2024-11-21,19.520000457763672,19.639999389648438,19.200000762939453,19.299999237060547,162986.0
+2024-11-24,19.260000228881836,19.540000915527344,19.260000228881836,19.3799991607666,114881.0
+2024-11-25,19.399999618530273,19.5,19.0,19.15999984741211,186633.0
+2024-11-26,19.200000762939453,19.260000228881836,19.0,19.260000228881836,147741.0
+2024-11-27,19.899999618530273,20.780000686645508,19.899999618530273,20.040000915527344,1586693.0
+2024-11-28,20.020000457763672,20.200000762939453,19.459999084472656,19.540000915527344,592055.0
+2024-12-01,20.020000457763672,20.200000762939453,19.459999084472656,19.540000915527344,592055.0
+2024-12-02,19.5,19.6200008392334,19.239999771118164,19.360000610351562,230800.0
+2024-12-03,19.31999969482422,19.559999465942383,19.260000228881836,19.479999542236328,243134.0
+2024-12-04,19.399999618530273,19.780000686645508,19.399999618530273,19.6200008392334,272026.0
+2024-12-05,19.6200008392334,20.239999771118164,19.579999923706055,20.1200008392334,585489.0
+2024-12-08,20.15999984741211,20.399999618530273,20.0,20.15999984741211,308580.0
+2024-12-09,20.15999984741211,20.260000228881836,20.0,20.219999313354492,178110.0
+2024-12-10,20.260000228881836,20.299999237060547,20.040000915527344,20.100000381469727,99905.0
+2024-12-11,20.059999465942383,20.200000762939453,20.020000457763672,20.100000381469727,92925.0
+2024-12-12,20.18000030517578,20.5,20.100000381469727,20.239999771118164,308208.0
+2024-12-15,20.219999313354492,20.360000610351562,20.1200008392334,20.139999389648438,122585.0
+2024-12-16,20.139999389648438,20.239999771118164,19.959999084472656,20.020000457763672,168182.0
+2024-12-17,20.0,20.139999389648438,19.760000228881836,19.81999969482422,132062.0
+2024-12-18,19.700000762939453,19.81999969482422,19.600000381469727,19.700000762939453,90246.0
+2024-12-19,19.719999313354492,19.8799991607666,19.260000228881836,19.299999237060547,141602.0
+2024-12-22,19.219999313354492,19.559999465942383,19.18000030517578,19.18000030517578,58458.0
+2024-12-23,19.139999389648438,19.200000762939453,18.899999618530273,19.059999465942383,113286.0
+2024-12-24,19.100000381469727,19.200000762939453,18.920000076293945,19.0,125277.0
+2024-12-25,19.0,19.18000030517578,19.0,19.1200008392334,92614.0
+2024-12-26,19.18000030517578,19.280000686645508,19.079999923706055,19.239999771118164,61964.0
+2024-12-29,19.239999771118164,19.34000015258789,19.100000381469727,19.18000030517578,137264.0
+2024-12-30,19.200000762939453,19.68000030517578,19.100000381469727,19.5,198243.0
+2024-12-31,19.65999984741211,19.799999237060547,19.440000534057617,19.6200008392334,189855.0
+2025-01-01,19.639999389648438,19.81999969482422,19.5,19.799999237060547,110361.0
+2025-01-02,20.0,20.5,20.0,20.059999465942383,437541.0
+2025-01-05,20.18000030517578,20.399999618530273,20.0,20.260000228881836,198811.0
+2025-01-06,20.280000686645508,20.65999984741211,20.0,20.399999618530273,303600.0
+2025-01-07,20.459999084472656,20.700000762939453,20.3799991607666,20.440000534057617,357098.0
+2025-01-08,20.399999618530273,20.84000015258789,20.31999969482422,20.700000762939453,220807.0
+2025-01-09,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0.0
+2025-01-12,20.600000381469727,20.700000762939453,20.399999618530273,20.559999465942383,121387.0
+2025-01-13,20.440000534057617,20.780000686645508,20.440000534057617,20.579999923706055,115234.0
+2025-01-14,20.579999923706055,21.200000762939453,20.579999923706055,20.68000030517578,630946.0
+2025-01-15,20.68000030517578,20.780000686645508,20.440000534057617,20.459999084472656,217682.0
+2025-01-16,20.739999771118164,20.739999771118164,20.5,20.6200008392334,116896.0
+2025-01-19,20.65999984741211,20.799999237060547,20.579999923706055,20.600000381469727,172872.0
+2025-01-20,20.600000381469727,20.84000015258789,20.5,20.520000457763672,190610.0
+2025-01-21,20.520000457763672,20.799999237060547,20.520000457763672,20.700000762939453,170593.0
+2025-01-22,20.799999237060547,20.81999969482422,20.399999618530273,20.520000457763672,242060.0
+2025-01-23,20.520000457763672,20.540000915527344,20.299999237060547,20.520000457763672,222980.0
+2025-01-26,20.520000457763672,21.079999923706055,20.520000457763672,20.979999542236328,627601.0
+2025-01-27,21.040000915527344,21.3799991607666,20.979999542236328,21.1200008392334,577842.0
+2025-01-28,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2025-01-29,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2025-01-30,20.8799991607666,20.979999542236328,20.700000762939453,20.860000610351562,297198.0
+2025-02-02,20.860000610351562,20.8799991607666,20.639999389648438,20.639999389648438,219628.0
+2025-02-03,20.639999389648438,20.780000686645508,20.479999542236328,20.68000030517578,202015.0
+2025-02-04,21.100000381469727,22.0,20.959999084472656,21.3799991607666,2534006.0
+2025-02-05,21.399999618530273,23.280000686645508,21.260000228881836,22.81999969482422,3316831.0
+2025-02-06,22.81999969482422,23.100000381469727,22.219999313354492,22.540000915527344,1246032.0
+2025-02-09,22.559999465942383,22.979999542236328,22.299999237060547,22.520000457763672,917483.0
+2025-02-10,22.5,22.780000686645508,22.219999313354492,22.239999771118164,451839.0
+2025-02-11,22.260000228881836,22.520000457763672,21.899999618530273,21.920000076293945,622096.0
+2025-02-12,21.860000610351562,21.959999084472656,21.420000076293945,21.6200008392334,539420.0
+2025-02-13,21.639999389648438,21.799999237060547,21.31999969482422,21.6200008392334,352690.0
+2025-02-16,21.739999771118164,23.280000686645508,21.739999771118164,22.520000457763672,2970723.0
+2025-02-17,22.540000915527344,22.799999237060547,22.200000762939453,22.579999923706055,1120546.0
+2025-02-18,22.600000381469727,23.760000228881836,22.600000381469727,22.65999984741211,2648255.0
+2025-02-19,22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0.0
+2025-02-20,22.040000915527344,22.219999313354492,21.5,21.6200008392334,1028793.0
+2025-02-24,21.600000381469727,21.6200008392334,20.979999542236328,21.040000915527344,686591.0
+2025-02-25,20.899999618530273,21.059999465942383,20.639999389648438,20.739999771118164,513430.0
+2025-02-26,20.68000030517578,21.020000457763672,20.68000030517578,20.979999542236328,313635.0
+2025-02-27,21.0,21.239999771118164,20.600000381469727,20.639999389648438,620564.0
+2025-03-02,20.6200008392334,20.780000686645508,19.0,19.3799991607666,738794.0
+2025-03-03,19.399999618530273,19.799999237060547,19.3799991607666,19.719999313354492,291694.0
+2025-03-04,19.700000762939453,19.700000762939453,19.299999237060547,19.459999084472656,274689.0
+2025-03-05,19.399999618530273,19.65999984741211,19.239999771118164,19.399999618530273,250728.0
+2025-03-06,19.399999618530273,19.440000534057617,18.739999771118164,19.020000457763672,440309.0
+2025-03-09,19.0,19.299999237060547,18.65999984741211,18.739999771118164,258166.0
+2025-03-10,18.700000762939453,18.899999618530273,18.200000762939453,18.239999771118164,282624.0
+2025-03-11,18.239999771118164,18.639999389648438,17.700000762939453,18.559999465942383,286651.0
+2025-03-12,18.559999465942383,19.3799991607666,18.559999465942383,19.219999313354492,429714.0
+2025-03-13,19.600000381469727,19.600000381469727,19.0,19.459999084472656,340201.0
+2025-03-16,19.459999084472656,19.639999389648438,19.200000762939453,19.6200008392334,117402.0
+2025-03-17,19.520000457763672,19.6200008392334,19.079999923706055,19.139999389648438,320329.0
+2025-03-18,19.100000381469727,19.100000381469727,18.600000381469727,18.719999313354492,208213.0
+2025-03-19,18.520000457763672,19.18000030517578,18.399999618530273,19.059999465942383,199964.0
+2025-03-20,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2025-03-23,18.799999237060547,19.059999465942383,18.719999313354492,19.0,132758.0
+2025-03-24,18.940000534057617,19.200000762939453,18.520000457763672,19.200000762939453,159483.0
+2025-03-25,19.219999313354492,19.459999084472656,19.0,19.139999389648438,179864.0
+2025-03-26,18.5,19.079999923706055,18.420000076293945,18.979999542236328,370702.0
+2025-03-27,19.0,19.200000762939453,18.8799991607666,18.8799991607666,174628.0
+2025-04-03,18.5,18.81999969482422,18.5,18.600000381469727,173683.0
+2025-04-06,17.5,17.5,16.739999771118164,16.739999771118164,275309.0
+2025-04-07,15.5,17.139999389648438,15.5,17.0,461374.0
+2025-04-08,17.059999465942383,17.700000762939453,17.059999465942383,17.260000228881836,194617.0
+2025-04-09,17.299999237060547,17.65999984741211,16.719999313354492,16.719999313354492,209076.0
+2025-04-10,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0.0
+2025-04-13,17.8799991607666,18.079999923706055,17.600000381469727,17.8799991607666,167039.0
+2025-04-14,17.8799991607666,18.399999618530273,17.799999237060547,18.280000686645508,194218.0
+2025-04-15,18.31999969482422,18.6200008392334,18.18000030517578,18.31999969482422,197895.0
+2025-04-16,18.139999389648438,18.399999618530273,18.020000457763672,18.219999313354492,179643.0
+2025-04-17,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2025-04-20,18.0,18.31999969482422,18.0,18.280000686645508,82502.0
+2025-04-21,18.5,18.5,18.0,18.0,106440.0
+2025-04-22,18.0,18.68000030517578,17.899999618530273,18.31999969482422,437919.0
+2025-04-23,18.65999984741211,18.84000015258789,18.459999084472656,18.739999771118164,379573.0
+2025-04-24,18.739999771118164,18.799999237060547,18.479999542236328,18.520000457763672,221708.0
+2025-04-27,18.600000381469727,19.15999984741211,18.520000457763672,18.959999084472656,578476.0
+2025-04-28,18.979999542236328,19.399999618530273,18.68000030517578,19.059999465942383,1095597.0
+2025-04-29,19.100000381469727,19.18000030517578,18.68000030517578,18.81999969482422,314552.0
+2025-04-30,18.799999237060547,18.979999542236328,18.360000610351562,18.479999542236328,373678.0
+2025-05-01,18.5,18.600000381469727,18.100000381469727,18.219999313354492,154814.0
+2025-05-04,18.100000381469727,18.459999084472656,18.040000915527344,18.040000915527344,141669.0
+2025-05-05,18.040000915527344,18.280000686645508,18.0,18.15999984741211,86120.0
+2025-05-06,18.200000762939453,18.34000015258789,17.920000076293945,18.040000915527344,94937.0
+2025-05-07,18.0,18.079999923706055,17.280000686645508,17.280000686645508,299426.0
+2025-05-08,17.479999542236328,17.760000228881836,17.0,17.520000457763672,180567.0
+2025-05-11,17.520000457763672,17.760000228881836,17.299999237060547,17.31999969482422,143197.0
+2025-05-12,17.31999969482422,17.719999313354492,17.31999969482422,17.719999313354492,101982.0
+2025-05-13,17.81999969482422,18.34000015258789,17.739999771118164,17.940000534057617,451948.0
+2025-05-14,18.0,18.0,17.5,17.65999984741211,242642.0
+2025-05-15,17.559999465942383,17.639999389648438,17.399999618530273,17.420000076293945,116908.0
+2025-05-18,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2025-05-19,17.219999313354492,17.3799991607666,17.100000381469727,17.1200008392334,95135.0
+2025-05-20,17.100000381469727,17.3799991607666,17.040000915527344,17.299999237060547,242280.0
+2025-05-21,17.31999969482422,17.31999969482422,16.940000534057617,17.0,157358.0
+2025-05-22,16.920000076293945,17.399999618530273,16.860000610351562,17.040000915527344,83824.0
+2025-05-25,17.040000915527344,17.040000915527344,16.760000228881836,16.860000610351562,83918.0
+2025-05-26,16.719999313354492,17.0,16.520000457763672,16.780000686645508,156270.0
+2025-05-27,16.899999618530273,16.899999618530273,16.399999618530273,16.5,128797.0
+2025-05-28,16.700000762939453,16.700000762939453,16.520000457763672,16.540000915527344,79387.0
+2025-05-29,16.600000381469727,16.899999618530273,16.559999465942383,16.600000381469727,106447.0
+2025-06-01,16.440000534057617,16.700000762939453,16.299999237060547,16.440000534057617,60201.0
+2025-06-02,16.31999969482422,16.719999313354492,16.31999969482422,16.440000534057617,61740.0
+2025-06-03,16.459999084472656,16.520000457763672,16.360000610351562,16.420000076293945,92210.0
+2025-06-04,16.420000076293945,16.579999923706055,16.18000030517578,16.399999618530273,66273.0
+2025-06-11,16.600000381469727,16.700000762939453,16.34000015258789,16.399999618530273,119214.0
+2025-06-12,16.399999618530273,16.399999618530273,15.699999809265137,15.699999809265137,152909.0
+2025-06-15,14.140000343322754,15.479999542236328,14.140000343322754,14.880000114440918,285270.0
+2025-06-16,14.859999656677246,15.680000305175781,14.859999656677246,15.520000457763672,163503.0
+2025-06-17,15.5600004196167,15.9399995803833,15.0,15.0,265657.0
+2025-06-18,14.880000114440918,14.920000076293945,14.5,14.579999923706055,115643.0
+2025-06-19,14.600000381469727,14.699999809265137,14.460000038146973,14.699999809265137,101169.0
+2025-06-22,14.779999732971191,15.0,14.600000381469727,14.640000343322754,112479.0
+2025-06-23,14.65999984741211,15.020000457763672,14.65999984741211,14.960000038146973,211387.0
+2025-06-24,15.180000305175781,15.720000267028809,15.180000305175781,15.720000267028809,288067.0
+2025-06-25,15.65999984741211,16.31999969482422,15.65999984741211,16.1200008392334,261098.0
+2025-06-26,16.200000762939453,16.6200008392334,16.100000381469727,16.540000915527344,188766.0
+2025-06-29,16.549999237060547,16.84000015258789,16.510000228881836,16.84000015258789,215382.0
+2025-06-30,16.850000381469727,17.030000686645508,16.75,16.940000534057617,243390.0
+2025-07-01,16.850000381469727,17.299999237060547,16.829999923706055,17.200000762939453,215231.0
+2025-07-02,17.1200008392334,17.5,16.899999618530273,16.950000762939453,243938.0
+2025-07-03,16.959999084472656,17.100000381469727,16.790000915527344,16.799999237060547,130589.0
+2025-07-06,16.799999237060547,17.25,16.799999237060547,17.15999984741211,199679.0
+2025-07-07,17.399999618530273,18.299999237060547,17.399999618530273,17.639999389648438,899929.0
+2025-07-08,17.549999237060547,18.0,17.399999618530273,17.65999984741211,323528.0
+2025-07-09,17.65999984741211,17.719999313354492,17.459999084472656,17.700000762939453,150127.0
+2025-07-10,17.809999465942383,17.809999465942383,17.530000686645508,17.6299991607666,87949.0
+2025-07-13,17.799999237060547,17.799999237060547,17.420000076293945,17.450000762939453,99134.0
+2025-07-14,17.399999618530273,17.399999618530273,17.200000762939453,17.219999313354492,61616.0
+2025-07-15,17.260000228881836,17.709999084472656,17.260000228881836,17.299999237060547,249267.0
+2025-07-16,17.270000457763672,17.270000457763672,16.899999618530273,16.950000762939453,101572.0
+2025-07-17,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2025-07-20,16.950000762939453,17.049999237060547,16.520000457763672,16.579999923706055,133808.0
+2025-07-21,16.780000686645508,16.799999237060547,16.40999984741211,16.530000686645508,84214.0
+2025-07-22,16.559999465942383,16.559999465942383,16.139999389648438,16.170000076293945,88214.0
+2025-07-23,16.110000610351562,16.389999389648438,16.079999923706055,16.389999389648438,73443.0
+2025-07-24,16.799999237060547,16.799999237060547,16.34000015258789,16.440000534057617,69041.0
+2025-07-27,16.5,16.739999771118164,16.5,16.639999389648438,82734.0
+2025-07-28,16.639999389648438,16.969999313354492,16.5,16.610000610351562,112529.0
+2025-07-29,16.559999465942383,16.559999465942383,16.200000762939453,16.329999923706055,76339.0
+2025-07-30,16.520000457763672,16.899999618530273,16.260000228881836,16.799999237060547,100016.0
+2025-07-31,16.559999465942383,16.8700008392334,16.440000534057617,16.780000686645508,96164.0
+2025-08-03,16.5,16.700000762939453,16.280000686645508,16.3700008392334,138624.0
+2025-08-04,16.3700008392334,16.579999923706055,16.200000762939453,16.31999969482422,162031.0
+2025-08-05,16.34000015258789,16.520000457763672,16.299999237060547,16.5,74672.0
+2025-08-06,16.530000686645508,16.899999618530273,16.5,16.770000457763672,167450.0
+2025-08-07,16.899999618530273,16.950000762939453,16.610000610351562,16.700000762939453,81802.0
+2025-08-10,16.700000762939453,16.700000762939453,16.239999771118164,16.239999771118164,196595.0
+2025-08-11,16.219999313354492,16.239999771118164,16.0,16.040000915527344,104962.0
+2025-08-12,16.049999237060547,16.290000915527344,15.989999771118164,16.1299991607666,64400.0
+2025-08-13,16.479999542236328,16.5,16.100000381469727,16.200000762939453,124289.0
+2025-08-14,16.200000762939453,16.469999313354492,16.200000762939453,16.399999618530273,125278.0
+2025-08-17,16.260000228881836,16.889999389648438,16.260000228881836,16.65999984741211,288562.0
+2025-08-18,16.799999237060547,16.799999237060547,16.489999771118164,16.559999465942383,124138.0
+2025-08-19,16.549999237060547,16.700000762939453,16.489999771118164,16.700000762939453,110576.0
+2025-08-20,16.690000534057617,16.760000228881836,16.479999542236328,16.479999542236328,94953.0
+2025-08-21,16.479999542236328,16.639999389648438,16.420000076293945,16.530000686645508,96703.0
+2025-08-24,16.530000686645508,16.8700008392334,16.530000686645508,16.600000381469727,193669.0
+2025-08-25,16.739999771118164,16.739999771118164,16.399999618530273,16.450000762939453,167139.0
+2025-08-26,16.450000762939453,16.459999084472656,16.1200008392334,16.219999313354492,164205.0
+2025-08-27,16.200000762939453,16.450000762939453,16.170000076293945,16.25,118515.0
+2025-08-28,16.18000030517578,16.450000762939453,16.139999389648438,16.15999984741211,108000.0
+2025-08-31,16.15999984741211,16.34000015258789,15.800000190734863,16.09000015258789,118904.0
+2025-09-01,16.09000015258789,16.09000015258789,15.649999618530273,15.649999618530273,80032.0
+2025-09-02,15.600000381469727,15.619999885559082,15.390000343322754,15.420000076293945,59554.0
+2025-09-03,15.420000076293945,15.640000343322754,15.25,15.539999961853027,130968.0
+2025-09-04,15.539999961853027,16.010000228881836,15.5,15.65999984741211,355445.0
diff --git a/data/6070.csv b/data/6070.csv
new file mode 100644
index 0000000000000000000000000000000000000000..3b1bc346c1f9532a1c054aa964ff6c6d964e1ca3
--- /dev/null
+++ b/data/6070.csv
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,25.600000381469727,25.66666603088379,25.53333282470703,25.66666603088379,151515.0
+2010-03-04,25.66666603088379,25.66666603088379,25.66666603088379,25.66666603088379,0.0
+2010-03-07,24.399999618530273,24.466665267944336,24.066665649414062,24.200000762939453,588897.0
+2010-03-08,24.133333206176758,24.133333206176758,23.733333587646484,23.866666793823242,456043.0
+2010-03-09,23.733333587646484,23.933332443237305,23.600000381469727,23.66666603088379,208257.0
+2010-03-10,23.66666603088379,23.733333587646484,23.399999618530273,23.53333282470703,205780.0
+2010-03-11,23.53333282470703,23.53333282470703,23.333332061767578,23.53333282470703,179943.0
+2010-03-14,23.53333282470703,23.66666603088379,23.466665267944336,23.53333282470703,131376.0
+2010-03-15,23.600000381469727,23.66666603088379,23.466665267944336,23.53333282470703,135327.0
+2010-03-16,23.53333282470703,23.600000381469727,23.399999618530273,23.399999618530273,135741.0
+2010-03-17,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2010-03-18,23.799999237060547,23.866666793823242,23.53333282470703,23.600000381469727,292662.0
+2010-03-21,23.600000381469727,23.66666603088379,23.53333282470703,23.53333282470703,137563.0
+2010-03-22,23.466665267944336,23.600000381469727,23.466665267944336,23.53333282470703,79108.0
+2010-03-23,23.53333282470703,23.53333282470703,23.399999618530273,23.466665267944336,177265.0
+2010-03-24,23.466665267944336,23.66666603088379,23.466665267944336,23.600000381469727,168936.0
+2010-03-25,23.53333282470703,23.53333282470703,23.399999618530273,23.53333282470703,192621.0
+2010-03-28,23.53333282470703,23.53333282470703,23.333332061767578,23.466665267944336,229722.0
+2010-03-29,23.466665267944336,23.466665267944336,23.466665267944336,23.466665267944336,0.0
+2010-03-30,23.466665267944336,23.466665267944336,23.466665267944336,23.466665267944336,0.0
+2010-03-31,23.066665649414062,23.200000762939453,22.866666793823242,22.933332443237305,518418.0
+2010-04-01,22.866666793823242,22.866666793823242,22.733333587646484,22.866666793823242,158335.0
+2010-04-04,22.866666793823242,22.866666793823242,22.866666793823242,22.866666793823242,0.0
+2010-04-05,22.866666793823242,22.866666793823242,22.866666793823242,22.866666793823242,0.0
+2010-04-06,23.0,23.399999618530273,23.0,23.399999618530273,643833.0
+2010-04-07,23.466665267944336,23.600000381469727,23.200000762939453,23.200000762939453,504684.0
+2010-04-08,23.200000762939453,23.466665267944336,23.200000762939453,23.333332061767578,281760.0
+2010-04-11,23.466665267944336,23.466665267944336,23.266666412353516,23.333332061767578,261880.0
+2010-04-12,23.333332061767578,23.399999618530273,23.066665649414062,23.266666412353516,357978.0
+2010-04-13,23.133333206176758,23.333332061767578,23.133333206176758,23.333332061767578,273307.0
+2010-04-14,23.333332061767578,23.333332061767578,23.133333206176758,23.200000762939453,206854.0
+2010-04-15,23.133333206176758,23.200000762939453,22.866666793823242,22.933332443237305,276843.0
+2010-04-18,21.933332443237305,22.0,20.933332443237305,20.933332443237305,1621521.0
+2010-04-19,21.066665649414062,21.066665649414062,20.266666412353516,20.466665267944336,615867.0
+2010-04-20,20.466665267944336,20.466665267944336,19.933332443237305,20.0,759249.0
+2010-04-21,20.0,20.0,19.399999618530273,19.399999618530273,619864.0
+2010-04-22,19.399999618530273,19.66666603088379,19.333332061767578,19.399999618530273,565410.0
+2010-04-25,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2010-04-26,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2010-04-27,20.266666412353516,20.333332061767578,19.866666793823242,20.066665649414062,677938.0
+2010-04-28,20.133333206176758,20.133333206176758,19.866666793823242,19.933332443237305,267357.0
+2010-04-29,19.799999237060547,19.799999237060547,19.66666603088379,19.66666603088379,206529.0
+2010-05-02,19.66666603088379,19.66666603088379,19.66666603088379,19.66666603088379,0.0
+2010-05-03,19.933332443237305,20.200000762939453,19.866666793823242,19.933332443237305,312685.0
+2010-05-04,19.933332443237305,19.933332443237305,19.66666603088379,19.733333587646484,216864.0
+2010-05-05,19.866666793823242,19.866666793823242,19.66666603088379,19.733333587646484,120495.0
+2010-05-06,19.466665267944336,19.600000381469727,19.399999618530273,19.53333282470703,185221.0
+2010-05-09,19.53333282470703,19.53333282470703,19.53333282470703,19.53333282470703,0.0
+2010-05-10,18.399999618530273,18.933332443237305,18.399999618530273,18.866666793823242,218184.0
+2010-05-11,19.0,19.200000762939453,18.66666603088379,19.066665649414062,232755.0
+2010-05-12,18.933332443237305,19.0,18.66666603088379,18.799999237060547,309228.0
+2010-05-13,18.799999237060547,18.933332443237305,18.733333587646484,18.933332443237305,133863.0
+2010-05-16,18.799999237060547,18.799999237060547,18.333332061767578,18.600000381469727,137895.0
+2010-05-17,18.600000381469727,18.66666603088379,18.399999618530273,18.66666603088379,57247.0
+2010-05-18,18.399999618530273,18.866666793823242,18.399999618530273,18.866666793823242,148683.0
+2010-05-19,18.933332443237305,19.466665267944336,18.866666793823242,19.333332061767578,275367.0
+2010-05-20,19.266666412353516,19.266666412353516,18.866666793823242,19.066665649414062,162246.0
+2010-05-23,18.933332443237305,19.200000762939453,18.933332443237305,19.200000762939453,129112.0
+2010-05-24,19.0,19.733333587646484,19.0,19.600000381469727,229788.0
+2010-05-25,19.799999237060547,19.866666793823242,19.133333206176758,19.200000762939453,118311.0
+2010-05-26,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2010-05-27,18.600000381469727,18.66666603088379,18.266666412353516,18.333332061767578,111912.0
+2010-05-30,18.333332061767578,18.333332061767578,18.333332061767578,18.333332061767578,0.0
+2010-05-31,18.333332061767578,18.333332061767578,18.333332061767578,18.333332061767578,0.0
+2010-06-01,18.66666603088379,18.733333587646484,18.466665267944336,18.733333587646484,102046.0
+2010-06-02,18.600000381469727,18.600000381469727,18.466665267944336,18.466665267944336,41389.0
+2010-06-03,18.600000381469727,18.66666603088379,18.466665267944336,18.466665267944336,62986.0
+2010-06-06,18.399999618530273,18.799999237060547,18.133333206176758,18.53333282470703,193908.0
+2010-06-07,18.600000381469727,18.733333587646484,18.466665267944336,18.466665267944336,136108.0
+2010-06-08,18.399999618530273,18.53333282470703,18.133333206176758,18.466665267944336,131407.0
+2010-06-09,18.53333282470703,18.53333282470703,18.266666412353516,18.399999618530273,83286.0
+2010-06-10,18.399999618530273,18.53333282470703,18.266666412353516,18.266666412353516,103950.0
+2010-06-13,18.399999618530273,18.733333587646484,18.333332061767578,18.733333587646484,255147.0
+2010-06-14,18.866666793823242,19.0,18.799999237060547,18.799999237060547,152970.0
+2010-06-15,18.799999237060547,18.933332443237305,18.66666603088379,18.733333587646484,219897.0
+2010-06-16,18.799999237060547,18.799999237060547,18.66666603088379,18.66666603088379,78807.0
+2010-06-17,18.600000381469727,18.799999237060547,18.53333282470703,18.53333282470703,105150.0
+2010-06-20,18.53333282470703,18.66666603088379,18.53333282470703,18.66666603088379,88408.0
+2010-06-21,18.53333282470703,18.733333587646484,18.333332061767578,18.66666603088379,89622.0
+2010-06-22,18.733333587646484,18.799999237060547,18.66666603088379,18.733333587646484,117195.0
+2010-06-23,18.799999237060547,18.799999237060547,18.66666603088379,18.733333587646484,116482.0
+2010-06-24,18.733333587646484,19.799999237060547,18.733333587646484,19.53333282470703,432645.0
+2010-06-27,19.53333282470703,19.53333282470703,19.53333282470703,19.53333282470703,0.0
+2010-06-28,19.53333282470703,19.53333282470703,19.53333282470703,19.53333282470703,0.0
+2010-06-29,19.53333282470703,19.53333282470703,19.53333282470703,19.53333282470703,0.0
+2010-06-30,19.066665649414062,19.466665267944336,18.733333587646484,19.200000762939453,136686.0
+2010-07-01,18.933332443237305,19.066665649414062,18.933332443237305,19.0,16978.0
+2010-07-04,19.0,19.0,18.66666603088379,18.866666793823242,49852.0
+2010-07-05,18.933332443237305,18.933332443237305,18.733333587646484,18.733333587646484,36871.0
+2010-07-06,18.799999237060547,18.799999237060547,18.733333587646484,18.799999237060547,27027.0
+2010-07-07,18.866666793823242,19.266666412353516,18.866666793823242,19.200000762939453,90651.0
+2010-07-08,19.066665649414062,19.200000762939453,19.066665649414062,19.133333206176758,57931.0
+2010-07-11,19.066665649414062,19.399999618530273,19.066665649414062,19.266666412353516,243504.0
+2010-07-12,19.333332061767578,19.333332061767578,19.066665649414062,19.133333206176758,137130.0
+2010-07-13,19.066665649414062,19.133333206176758,19.0,19.0,32658.0
+2010-07-14,19.0,19.0,19.0,19.0,0.0
+2010-07-15,18.66666603088379,18.66666603088379,18.133333206176758,18.333332061767578,118644.0
+2010-07-18,18.266666412353516,18.266666412353516,18.200000762939453,18.266666412353516,43897.0
+2010-07-19,18.333332061767578,18.866666793823242,18.333332061767578,18.399999618530273,145291.0
+2010-07-20,18.53333282470703,18.66666603088379,18.333332061767578,18.66666603088379,65938.0
+2010-07-21,18.66666603088379,18.866666793823242,18.399999618530273,18.399999618530273,81858.0
+2010-07-22,18.466665267944336,18.799999237060547,18.466665267944336,18.66666603088379,65331.0
+2010-07-25,18.66666603088379,18.799999237060547,18.600000381469727,18.799999237060547,42592.0
+2010-07-26,18.866666793823242,19.0,18.866666793823242,18.933332443237305,29818.0
+2010-07-27,19.066665649414062,19.066665649414062,18.799999237060547,18.799999237060547,45627.0
+2010-07-28,18.866666793823242,19.0,18.866666793823242,19.0,51910.0
+2010-07-29,18.933332443237305,19.266666412353516,18.733333587646484,18.866666793823242,108316.0
+2010-08-01,19.0,19.66666603088379,19.0,19.466665267944336,231307.0
+2010-08-02,19.66666603088379,19.799999237060547,19.53333282470703,19.66666603088379,78226.0
+2010-08-03,19.600000381469727,19.66666603088379,18.933332443237305,19.600000381469727,93679.0
+2010-08-04,19.466665267944336,20.333332061767578,19.466665267944336,20.333332061767578,189121.0
+2010-08-05,20.333332061767578,20.466665267944336,20.066665649414062,20.133333206176758,84706.0
+2010-08-08,20.133333206176758,20.600000381469727,20.133333206176758,20.399999618530273,84481.0
+2010-08-09,20.266666412353516,20.333332061767578,20.133333206176758,20.333332061767578,76804.0
+2010-08-10,20.200000762939453,20.66666603088379,20.200000762939453,20.66666603088379,67789.0
+2010-08-11,20.600000381469727,20.66666603088379,20.333332061767578,20.466665267944336,100804.0
+2010-08-12,20.200000762939453,20.200000762939453,19.866666793823242,20.133333206176758,114892.0
+2010-08-15,19.600000381469727,19.600000381469727,19.399999618530273,19.600000381469727,79081.0
+2010-08-16,19.66666603088379,19.799999237060547,19.399999618530273,19.799999237060547,33961.0
+2010-08-17,20.0,20.133333206176758,19.933332443237305,20.066665649414062,29613.0
+2010-08-18,20.066665649414062,20.066665649414062,19.600000381469727,19.733333587646484,36675.0
+2010-08-19,19.53333282470703,19.66666603088379,19.466665267944336,19.66666603088379,21010.0
+2010-08-22,19.200000762939453,19.53333282470703,19.200000762939453,19.53333282470703,28275.0
+2010-08-23,19.466665267944336,19.466665267944336,19.333332061767578,19.333332061767578,36102.0
+2010-08-24,19.333332061767578,19.399999618530273,19.266666412353516,19.333332061767578,40330.0
+2010-08-25,19.200000762939453,19.200000762939453,19.0,19.200000762939453,42409.0
+2010-08-26,18.866666793823242,19.066665649414062,18.866666793823242,19.066665649414062,18474.0
+2010-08-29,19.200000762939453,19.333332061767578,19.133333206176758,19.266666412353516,40618.0
+2010-08-30,19.200000762939453,19.866666793823242,19.200000762939453,19.66666603088379,80605.0
+2010-08-31,19.733333587646484,20.066665649414062,19.733333587646484,19.933332443237305,66765.0
+2010-09-01,19.933332443237305,19.933332443237305,19.733333587646484,19.933332443237305,23035.0
+2010-09-02,20.0,20.266666412353516,19.933332443237305,20.266666412353516,49834.0
+2010-09-05,20.266666412353516,20.600000381469727,20.266666412353516,20.399999618530273,70500.0
+2010-09-06,20.399999618530273,20.600000381469727,20.200000762939453,20.600000381469727,69105.0
+2010-09-07,20.466665267944336,20.66666603088379,20.333332061767578,20.399999618530273,59508.0
+2010-09-09,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2010-09-12,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2010-09-14,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2010-09-15,20.399999618530273,20.733333587646484,20.399999618530273,20.466665267944336,69793.0
+2010-09-16,20.53333282470703,20.600000381469727,20.466665267944336,20.466665267944336,17283.0
+2010-09-19,20.266666412353516,20.799999237060547,20.266666412353516,20.733333587646484,62730.0
+2010-09-20,20.799999237060547,20.799999237060547,20.600000381469727,20.66666603088379,81988.0
+2010-09-21,20.600000381469727,20.799999237060547,20.600000381469727,20.799999237060547,47431.0
+2010-09-22,20.733333587646484,20.799999237060547,20.399999618530273,20.66666603088379,56106.0
+2010-09-26,20.799999237060547,20.799999237060547,20.53333282470703,20.53333282470703,49960.0
+2010-09-27,20.66666603088379,20.799999237060547,20.53333282470703,20.53333282470703,141166.0
+2010-09-28,20.53333282470703,20.66666603088379,20.399999618530273,20.399999618530273,82192.0
+2010-09-29,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2010-09-30,20.600000381469727,20.66666603088379,20.399999618530273,20.399999618530273,91579.0
+2010-10-03,20.53333282470703,20.600000381469727,20.466665267944336,20.466665267944336,22561.0
+2010-10-04,20.399999618530273,20.466665267944336,20.133333206176758,20.333332061767578,55293.0
+2010-10-05,20.333332061767578,20.66666603088379,20.333332061767578,20.66666603088379,73096.0
+2010-10-06,20.733333587646484,21.466665267944336,20.66666603088379,21.399999618530273,338826.0
+2010-10-07,21.466665267944336,21.466665267944336,21.0,21.066665649414062,102447.0
+2010-10-10,21.266666412353516,21.53333282470703,21.200000762939453,21.200000762939453,106677.0
+2010-10-11,21.399999618530273,21.399999618530273,20.66666603088379,20.933332443237305,428976.0
+2010-10-12,21.0,21.266666412353516,20.733333587646484,20.933332443237305,133770.0
+2010-10-13,20.866666793823242,20.866666793823242,20.53333282470703,20.600000381469727,15514.0
+2010-10-14,20.866666793823242,21.0,20.66666603088379,20.799999237060547,140046.0
+2010-10-17,20.600000381469727,21.133333206176758,20.600000381469727,20.799999237060547,75289.0
+2010-10-18,20.866666793823242,20.866666793823242,20.466665267944336,20.799999237060547,46593.0
+2010-10-19,20.66666603088379,20.733333587646484,20.600000381469727,20.66666603088379,49333.0
+2010-10-20,20.66666603088379,20.66666603088379,20.53333282470703,20.53333282470703,68803.0
+2010-10-21,20.333332061767578,20.333332061767578,20.200000762939453,20.266666412353516,66234.0
+2010-10-24,20.333332061767578,20.66666603088379,20.333332061767578,20.399999618530273,86304.0
+2010-10-25,20.399999618530273,20.399999618530273,20.200000762939453,20.200000762939453,127815.0
+2010-10-26,20.333332061767578,20.53333282470703,20.200000762939453,20.200000762939453,170215.0
+2010-10-27,20.200000762939453,20.466665267944336,20.200000762939453,20.333332061767578,30264.0
+2010-10-28,20.399999618530273,20.466665267944336,20.266666412353516,20.399999618530273,27970.0
+2010-10-31,20.466665267944336,20.53333282470703,20.333332061767578,20.466665267944336,119314.0
+2010-11-01,20.53333282470703,20.733333587646484,20.399999618530273,20.53333282470703,279130.0
+2010-11-02,20.399999618530273,20.66666603088379,20.333332061767578,20.466665267944336,125898.0
+2010-11-03,20.600000381469727,20.733333587646484,20.399999618530273,20.733333587646484,106837.0
+2010-11-04,20.733333587646484,20.733333587646484,20.733333587646484,20.733333587646484,0.0
+2010-11-07,21.600000381469727,21.600000381469727,20.933332443237305,21.066665649414062,536902.0
+2010-11-08,21.0,21.0,20.66666603088379,20.866666793823242,284595.0
+2010-11-09,20.733333587646484,20.933332443237305,20.733333587646484,20.733333587646484,113190.0
+2010-11-10,20.866666793823242,21.200000762939453,20.866666793823242,20.933332443237305,250056.0
+2010-11-11,,,,,
+2010-11-14,20.933332443237305,20.933332443237305,20.933332443237305,20.933332443237305,0.0
+2010-11-18,20.933332443237305,20.933332443237305,20.933332443237305,20.933332443237305,0.0
+2010-11-21,20.733333587646484,21.333332061767578,20.733333587646484,21.266666412353516,193461.0
+2010-11-22,21.266666412353516,21.333332061767578,21.200000762939453,21.333332061767578,64252.0
+2010-11-23,21.133333206176758,21.133333206176758,21.0,21.0,117991.0
+2010-11-24,20.799999237060547,21.399999618530273,20.733333587646484,21.333332061767578,198546.0
+2010-11-25,,,,,
+2010-11-28,21.600000381469727,22.333332061767578,21.600000381469727,22.066665649414062,470535.0
+2010-11-29,21.933332443237305,23.0,21.933332443237305,22.799999237060547,902557.0
+2010-11-30,22.600000381469727,23.066665649414062,22.466665267944336,22.66666603088379,303055.0
+2010-12-01,22.66666603088379,24.0,22.600000381469727,23.733333587646484,698286.0
+2010-12-02,,,,,
+2010-12-05,25.333332061767578,26.0,25.200000762939453,25.466665267944336,3553293.0
+2010-12-06,25.266666412353516,25.466665267944336,24.866666793823242,25.333332061767578,964773.0
+2010-12-07,,,,,
+2010-12-08,25.333332061767578,25.399999618530273,25.133333206176758,25.333332061767578,437826.0
+2010-12-09,25.333332061767578,25.333332061767578,25.333332061767578,25.333332061767578,0.0
+2010-12-12,25.066665649414062,25.266666412353516,25.066665649414062,25.133333206176758,147241.0
+2010-12-13,25.133333206176758,25.466665267944336,25.066665649414062,25.266666412353516,405852.0
+2010-12-14,25.266666412353516,25.466665267944336,25.200000762939453,25.333332061767578,290748.0
+2010-12-15,25.266666412353516,25.733333587646484,25.200000762939453,25.66666603088379,569920.0
+2010-12-16,,,,,
+2010-12-19,25.399999618530273,25.466665267944336,25.266666412353516,25.399999618530273,139108.0
+2010-12-20,25.399999618530273,25.399999618530273,25.266666412353516,25.266666412353516,152860.0
+2010-12-21,25.399999618530273,25.399999618530273,25.266666412353516,25.333332061767578,130087.0
+2010-12-22,25.399999618530273,25.600000381469727,25.200000762939453,25.333332061767578,329410.0
+2010-12-23,25.333332061767578,25.333332061767578,25.333332061767578,25.333332061767578,0.0
+2010-12-26,25.399999618530273,25.466665267944336,25.333332061767578,25.466665267944336,122473.0
+2010-12-27,25.399999618530273,25.53333282470703,25.333332061767578,25.466665267944336,189376.0
+2010-12-28,25.466665267944336,25.53333282470703,25.266666412353516,25.466665267944336,150154.0
+2010-12-29,25.333332061767578,25.600000381469727,25.333332061767578,25.53333282470703,216936.0
+2010-12-30,,,,,
+2011-01-02,25.600000381469727,26.0,25.333332061767578,25.733333587646484,517651.0
+2011-01-03,25.600000381469727,25.799999237060547,25.53333282470703,25.799999237060547,161191.0
+2011-01-04,25.733333587646484,25.799999237060547,25.600000381469727,25.799999237060547,216676.0
+2011-01-05,25.66666603088379,25.933332443237305,25.600000381469727,25.866666793823242,237885.0
+2011-01-06,25.866666793823242,25.866666793823242,25.866666793823242,25.866666793823242,0.0
+2011-01-09,26.066665649414062,26.133333206176758,25.933332443237305,26.0,246919.0
+2011-01-10,26.066665649414062,26.200000762939453,25.866666793823242,26.133333206176758,267766.0
+2011-01-11,26.066665649414062,26.200000762939453,26.0,26.200000762939453,94356.0
+2011-01-12,26.200000762939453,26.266666412353516,25.799999237060547,26.0,286480.0
+2011-01-13,,,,,
+2011-01-16,25.133333206176758,25.200000762939453,24.733333587646484,24.733333587646484,736536.0
+2011-01-17,24.799999237060547,25.0,24.66666603088379,24.799999237060547,405105.0
+2011-01-18,24.866666793823242,24.866666793823242,24.466665267944336,24.53333282470703,224383.0
+2011-01-19,24.399999618530273,24.866666793823242,24.200000762939453,24.799999237060547,230566.0
+2011-01-20,,,,,
+2011-01-23,24.799999237060547,24.933332443237305,24.733333587646484,24.933332443237305,682273.0
+2011-01-24,24.866666793823242,24.933332443237305,24.799999237060547,24.866666793823242,273499.0
+2011-01-25,24.866666793823242,24.866666793823242,24.733333587646484,24.799999237060547,252525.0
+2011-01-26,24.733333587646484,24.799999237060547,24.66666603088379,24.733333587646484,171516.0
+2011-01-27,,,,,
+2011-01-30,22.66666603088379,23.53333282470703,22.53333282470703,23.466665267944336,346281.0
+2011-01-31,23.600000381469727,24.733333587646484,23.600000381469727,23.799999237060547,1293457.0
+2011-02-01,24.0,24.0,23.66666603088379,23.799999237060547,219841.0
+2011-02-02,24.0,24.133333206176758,23.933332443237305,24.066665649414062,309954.0
+2011-02-03,,,,,
+2011-02-06,24.200000762939453,24.66666603088379,24.200000762939453,24.600000381469727,674104.0
+2011-02-07,24.66666603088379,24.866666793823242,24.600000381469727,24.866666793823242,406918.0
+2011-02-08,25.399999618530273,25.866666793823242,25.333332061767578,25.53333282470703,954178.0
+2011-02-09,25.53333282470703,25.66666603088379,25.333332061767578,25.600000381469727,295752.0
+2011-02-10,,,,,
+2011-02-13,25.66666603088379,25.66666603088379,25.333332061767578,25.66666603088379,241179.0
+2011-02-14,25.600000381469727,25.66666603088379,25.399999618530273,25.53333282470703,130887.0
+2011-02-15,25.466665267944336,25.600000381469727,25.399999618530273,25.600000381469727,116923.0
+2011-02-16,25.53333282470703,25.53333282470703,25.0,25.200000762939453,301038.0
+2011-02-17,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2011-02-20,25.133333206176758,25.133333206176758,24.933332443237305,24.933332443237305,134359.0
+2011-02-21,25.0,25.200000762939453,24.733333587646484,25.0,178194.0
+2011-02-22,24.799999237060547,24.933332443237305,24.399999618530273,24.799999237060547,90942.0
+2011-02-23,24.866666793823242,25.133333206176758,24.799999237060547,24.799999237060547,79101.0
+2011-02-24,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2011-02-27,24.866666793823242,25.133333206176758,23.333332061767578,24.0,414151.0
+2011-02-28,23.866666793823242,24.266666412353516,23.53333282470703,24.266666412353516,204462.0
+2011-03-01,24.66666603088379,24.66666603088379,22.200000762939453,23.733333587646484,322885.0
+2011-03-02,23.66666603088379,23.66666603088379,22.333332061767578,23.266666412353516,487437.0
+2011-03-03,23.266666412353516,23.266666412353516,23.266666412353516,23.266666412353516,0.0
+2011-03-06,24.200000762939453,24.333332061767578,23.200000762939453,24.200000762939453,662790.0
+2011-03-07,24.266666412353516,24.333332061767578,23.733333587646484,24.0,560623.0
+2011-03-08,23.933332443237305,24.600000381469727,23.933332443237305,24.133333206176758,1074019.0
+2011-03-09,24.333332061767578,24.66666603088379,24.0,24.600000381469727,729429.0
+2011-03-10,,,,,
+2011-03-13,24.16666603088379,24.16666603088379,22.91666603088379,23.333332061767578,1617748.0
+2011-03-14,22.91666603088379,23.333332061767578,22.583332061767578,22.583332061767578,685550.0
+2011-03-15,22.25,22.25,21.25,21.333332061767578,900345.0
+2011-03-16,21.333332061767578,22.16666603088379,21.25,21.25,1103944.0
+2011-03-17,,,,,
+2011-03-20,22.25,22.41666603088379,21.333332061767578,21.75,738938.0
+2011-03-21,,,,,
+2011-03-22,21.75,22.16666603088379,21.5,21.5,780574.0
+2011-03-23,21.66666603088379,21.75,21.25,21.5,425060.0
+2011-03-24,21.5,21.5,21.5,21.5,0.0
+2011-03-27,22.083332061767578,22.16666603088379,21.833332061767578,22.0,628599.0
+2011-03-28,22.0,22.41666603088379,21.833332061767578,22.0,1122626.0
+2011-03-29,22.16666603088379,22.583332061767578,22.083332061767578,22.16666603088379,1220184.0
+2011-03-30,22.333332061767578,22.41666603088379,21.91666603088379,22.083332061767578,530751.0
+2011-03-31,,,,,
+2011-04-03,22.16666603088379,22.16666603088379,21.91666603088379,22.083332061767578,569308.0
+2011-04-04,22.083332061767578,22.66666603088379,22.0,22.333332061767578,1644445.0
+2011-04-05,22.333332061767578,22.583332061767578,22.0,22.083332061767578,964062.0
+2011-04-06,22.083332061767578,22.16666603088379,22.0,22.083332061767578,387085.0
+2011-04-07,,,,,
+2011-04-10,22.083332061767578,22.083332061767578,22.083332061767578,22.083332061767578,0.0
+2011-04-11,22.25,22.66666603088379,22.25,22.41666603088379,1081694.0
+2011-04-12,22.5,22.75,22.16666603088379,22.333332061767578,930000.0
+2011-04-13,22.16666603088379,22.16666603088379,21.75,21.833332061767578,1021162.0
+2011-04-14,21.833332061767578,21.833332061767578,21.833332061767578,21.833332061767578,0.0
+2011-04-17,21.333332061767578,21.333332061767578,20.91666603088379,21.0,551540.0
+2011-04-18,20.91666603088379,21.25,20.833332061767578,21.0,379974.0
+2011-04-19,21.0,21.083332061767578,20.625,20.833332061767578,429458.0
+2011-04-20,20.833332061767578,20.833332061767578,20.583332061767578,20.79166603088379,303066.0
+2011-04-21,,,,,
+2011-04-24,20.833332061767578,21.083332061767578,20.833332061767578,21.0,274879.0
+2011-04-25,21.0,21.16666603088379,20.91666603088379,21.16666603088379,486190.0
+2011-04-26,21.25,21.5,21.16666603088379,21.25,653852.0
+2011-04-27,21.41666603088379,21.41666603088379,21.25,21.333332061767578,427750.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,21.583332061767578,21.75,21.583332061767578,21.66666603088379,714886.0
+2011-05-03,21.66666603088379,21.833332061767578,21.583332061767578,21.66666603088379,732500.0
+2011-05-04,21.75,21.833332061767578,21.583332061767578,21.66666603088379,747757.0
+2011-05-05,21.66666603088379,21.66666603088379,21.66666603088379,21.66666603088379,0.0
+2011-05-08,21.66666603088379,22.25,21.5,22.083332061767578,1570040.0
+2011-05-09,22.16666603088379,22.583332061767578,22.0,22.16666603088379,2122278.0
+2011-05-10,22.583332061767578,22.66666603088379,22.25,22.333332061767578,1616536.0
+2011-05-11,22.333332061767578,22.333332061767578,22.0,22.16666603088379,726224.0
+2011-05-12,,,,,
+2011-05-15,23.083332061767578,23.333332061767578,22.5,22.66666603088379,2390628.0
+2011-05-16,22.583332061767578,23.41666603088379,22.25,23.083332061767578,3924691.0
+2011-05-17,23.16666603088379,23.583332061767578,22.91666603088379,23.41666603088379,2754528.0
+2011-05-18,23.66666603088379,24.16666603088379,23.583332061767578,23.66666603088379,3874488.0
+2011-05-19,,,,,
+2011-05-22,24.0,24.0,23.083332061767578,23.16666603088379,1784668.0
+2011-05-23,23.16666603088379,23.333332061767578,22.91666603088379,23.083332061767578,760231.0
+2011-05-24,23.0,23.833332061767578,23.0,23.25,1607304.0
+2011-05-25,23.0,23.583332061767578,23.0,23.333332061767578,1080060.0
+2011-05-26,,,,,
+2011-05-29,23.333332061767578,24.333332061767578,23.25,24.083332061767578,3383425.0
+2011-05-30,24.16666603088379,24.5,23.91666603088379,24.16666603088379,3802368.0
+2011-05-31,24.333332061767578,24.91666603088379,24.16666603088379,24.333332061767578,2506416.0
+2011-06-01,24.333332061767578,24.833332061767578,24.333332061767578,24.333332061767578,2656926.0
+2011-06-02,,,,,
+2011-06-05,23.75,23.91666603088379,23.16666603088379,23.41666603088379,1317020.0
+2011-06-06,23.333332061767578,23.583332061767578,22.66666603088379,22.66666603088379,739629.0
+2011-06-07,22.91666603088379,24.16666603088379,22.91666603088379,23.41666603088379,5400147.0
+2011-06-08,23.75,23.91666603088379,22.833332061767578,23.0,2723082.0
+2011-06-09,,,,,
+2011-06-12,23.0,23.0,22.083332061767578,22.583332061767578,1026426.0
+2011-06-13,22.5,22.75,22.333332061767578,22.583332061767578,663162.0
+2011-06-14,22.583332061767578,22.75,22.25,22.333332061767578,378574.0
+2011-06-15,22.41666603088379,22.5,22.083332061767578,22.25,280419.0
+2011-06-16,,,,,
+2011-06-19,22.083332061767578,22.25,21.75,21.833332061767578,319147.0
+2011-06-20,21.75,21.75,21.25,21.41666603088379,324019.0
+2011-06-21,21.583332061767578,21.833332061767578,21.583332061767578,21.833332061767578,234226.0
+2011-06-22,21.833332061767578,22.083332061767578,21.66666603088379,21.75,263846.0
+2011-06-23,,,,,
+2011-06-26,21.91666603088379,22.16666603088379,21.833332061767578,22.083332061767578,209020.0
+2011-06-27,22.083332061767578,22.333332061767578,22.083332061767578,22.083332061767578,306902.0
+2011-06-28,22.16666603088379,22.16666603088379,21.91666603088379,21.91666603088379,79599.0
+2011-06-29,22.083332061767578,22.083332061767578,21.833332061767578,22.0,115485.0
+2011-06-30,,,,,
+2011-07-03,22.16666603088379,22.5,22.083332061767578,22.41666603088379,233580.0
+2011-07-04,22.5,22.833332061767578,22.41666603088379,22.75,463498.0
+2011-07-05,22.75,22.833332061767578,22.66666603088379,22.75,190936.0
+2011-07-06,22.75,22.75,22.333332061767578,22.41666603088379,186055.0
+2011-07-07,,,,,
+2011-07-10,22.16666603088379,22.25,22.083332061767578,22.25,55723.0
+2011-07-11,22.25,22.25,21.75,21.91666603088379,161403.0
+2011-07-12,21.833332061767578,22.41666603088379,21.833332061767578,21.91666603088379,436086.0
+2011-07-13,21.91666603088379,22.75,21.91666603088379,22.16666603088379,487339.0
+2011-07-14,,,,,
+2011-07-17,22.083332061767578,22.16666603088379,21.583332061767578,21.91666603088379,154434.0
+2011-07-18,21.75,21.833332061767578,21.66666603088379,21.75,68679.0
+2011-07-19,21.75,22.0,21.66666603088379,21.91666603088379,89586.0
+2011-07-20,22.0,22.25,21.91666603088379,22.25,138208.0
+2011-07-21,22.25,22.25,22.25,22.25,0.0
+2011-07-24,23.16666603088379,23.833332061767578,23.0,23.583332061767578,1046755.0
+2011-07-25,23.41666603088379,23.5,23.16666603088379,23.25,322142.0
+2011-07-26,23.16666603088379,23.41666603088379,23.16666603088379,23.25,128366.0
+2011-07-27,23.083332061767578,23.41666603088379,23.0,23.16666603088379,189482.0
+2011-07-28,,,,,
+2011-07-31,22.66666603088379,22.75,22.41666603088379,22.5,89116.0
+2011-08-01,22.66666603088379,23.66666603088379,22.66666603088379,23.66666603088379,347331.0
+2011-08-02,23.333332061767578,23.75,23.25,23.25,229903.0
+2011-08-03,23.16666603088379,23.583332061767578,23.083332061767578,23.333332061767578,267940.0
+2011-08-04,,,,,
+2011-08-07,22.083332061767578,22.25,21.66666603088379,22.0,221002.0
+2011-08-08,22.0,22.083332061767578,21.583332061767578,21.66666603088379,200419.0
+2011-08-09,20.16666603088379,21.583332061767578,20.16666603088379,21.5,199447.0
+2011-08-10,22.083332061767578,22.16666603088379,21.66666603088379,21.91666603088379,262620.0
+2011-08-11,,,,,
+2011-08-14,22.583332061767578,22.66666603088379,22.333332061767578,22.333332061767578,146691.0
+2011-08-15,22.5,22.66666603088379,22.333332061767578,22.41666603088379,217135.0
+2011-08-16,22.41666603088379,22.41666603088379,22.083332061767578,22.083332061767578,119956.0
+2011-08-17,22.16666603088379,22.41666603088379,22.16666603088379,22.333332061767578,38571.0
+2011-08-18,,,,,
+2011-08-21,21.833332061767578,22.083332061767578,21.75,21.833332061767578,45374.0
+2011-08-22,21.75,21.91666603088379,21.333332061767578,21.91666603088379,29758.0
+2011-08-23,21.66666603088379,22.0,21.66666603088379,21.75,170217.0
+2011-08-24,22.0,22.083332061767578,21.66666603088379,22.083332061767578,121426.0
+2011-08-25,,,,,
+2011-08-28,22.083332061767578,22.083332061767578,22.083332061767578,22.083332061767578,0.0
+2011-09-01,22.083332061767578,22.083332061767578,22.083332061767578,22.083332061767578,0.0
+2011-09-04,22.5,23.25,22.5,22.91666603088379,282410.0
+2011-09-05,22.66666603088379,22.833332061767578,22.5,22.5,118707.0
+2011-09-06,22.5,22.75,22.333332061767578,22.5,389644.0
+2011-09-07,22.583332061767578,23.083332061767578,22.583332061767578,23.0,631422.0
+2011-09-08,,,,,
+2011-09-11,23.333332061767578,23.833332061767578,23.25,23.583332061767578,612890.0
+2011-09-12,23.5,23.583332061767578,23.25,23.333332061767578,380330.0
+2011-09-13,23.41666603088379,23.75,23.333332061767578,23.66666603088379,212648.0
+2011-09-14,23.75,23.75,23.333332061767578,23.5,57336.0
+2011-09-15,,,,,
+2011-09-18,23.833332061767578,24.0,23.66666603088379,23.833332061767578,77846.0
+2011-09-19,23.833332061767578,23.833332061767578,23.583332061767578,23.833332061767578,119670.0
+2011-09-20,23.66666603088379,24.0,23.66666603088379,23.833332061767578,137858.0
+2011-09-21,23.833332061767578,23.91666603088379,23.583332061767578,23.66666603088379,177121.0
+2011-09-22,23.66666603088379,23.66666603088379,23.66666603088379,23.66666603088379,0.0
+2011-09-25,23.41666603088379,23.583332061767578,23.333332061767578,23.333332061767578,48231.0
+2011-09-26,23.583332061767578,23.66666603088379,23.5,23.583332061767578,77828.0
+2011-09-27,23.583332061767578,24.25,23.583332061767578,24.083332061767578,398946.0
+2011-09-28,24.16666603088379,24.66666603088379,24.0,24.083332061767578,565514.0
+2011-09-29,24.083332061767578,24.083332061767578,24.083332061767578,24.083332061767578,0.0
+2011-10-02,26.16666603088379,26.25,24.41666603088379,24.91666603088379,2795565.0
+2011-10-03,24.75,24.75,23.75,23.75,566658.0
+2011-10-04,23.66666603088379,24.16666603088379,22.91666603088379,23.333332061767578,283903.0
+2011-10-05,23.66666603088379,23.75,23.083332061767578,23.25,548334.0
+2011-10-06,,,,,
+2011-10-09,25.0,25.0,23.91666603088379,24.083332061767578,398368.0
+2011-10-10,24.16666603088379,24.16666603088379,23.833332061767578,23.833332061767578,304669.0
+2011-10-11,24.41666603088379,25.0,24.16666603088379,24.333332061767578,982572.0
+2011-10-12,24.16666603088379,24.66666603088379,24.083332061767578,24.5,527476.0
+2011-10-13,,,,,
+2011-10-16,24.333332061767578,24.41666603088379,23.833332061767578,24.0,281618.0
+2011-10-17,24.083332061767578,25.083332061767578,24.0,24.333332061767578,852091.0
+2011-10-18,24.75,24.75,24.25,24.41666603088379,1453267.0
+2011-10-19,24.333332061767578,24.75,23.91666603088379,24.0,1456202.0
+2011-10-20,,,,,
+2011-10-23,24.5,24.5,24.0,24.16666603088379,484237.0
+2011-10-24,24.16666603088379,24.16666603088379,23.66666603088379,23.66666603088379,302593.0
+2011-10-25,24.0,24.16666603088379,23.833332061767578,24.16666603088379,324981.0
+2011-10-26,24.16666603088379,24.16666603088379,23.75,23.91666603088379,335780.0
+2011-10-27,,,,,
+2011-10-30,24.25,25.333332061767578,24.25,25.0,1702578.0
+2011-10-31,25.16666603088379,25.16666603088379,24.75,24.91666603088379,793651.0
+2011-11-01,24.75,24.75,24.0,24.083332061767578,795019.0
+2011-11-02,24.083332061767578,24.25,24.083332061767578,24.25,214027.0
+2011-11-03,,,,,
+2011-11-06,24.25,24.25,24.25,24.25,0.0
+2011-11-10,24.25,24.25,24.25,24.25,0.0
+2011-11-13,25.833332061767578,25.833332061767578,25.333332061767578,25.583332061767578,542605.0
+2011-11-14,25.5,25.66666603088379,25.333332061767578,25.333332061767578,427986.0
+2011-11-15,25.333332061767578,25.66666603088379,25.25,25.25,578640.0
+2011-11-16,25.333332061767578,25.41666603088379,25.0,25.16666603088379,321690.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,25.333332061767578,25.333332061767578,25.333332061767578,25.333332061767578,0.0
+2011-11-22,25.41666603088379,25.5,24.833332061767578,25.25,487563.0
+2011-11-23,25.25,25.25,25.25,25.25,0.0
+2011-11-24,25.25,25.25,25.25,25.25,0.0
+2011-11-27,25.16666603088379,25.41666603088379,25.0,25.25,198434.0
+2011-11-28,25.25,26.083332061767578,25.25,25.5,693744.0
+2011-11-29,25.75,26.083332061767578,25.66666603088379,26.0,953946.0
+2011-11-30,26.083332061767578,26.083332061767578,25.583332061767578,25.75,517224.0
+2011-12-01,,,,,
+2011-12-04,26.91666603088379,27.66666603088379,26.75,27.41666603088379,1836351.0
+2011-12-05,27.5,27.91666603088379,27.0,27.41666603088379,1051143.0
+2011-12-06,27.41666603088379,27.66666603088379,27.25,27.5,917719.0
+2011-12-07,27.583332061767578,28.0,27.41666603088379,27.583332061767578,772824.0
+2011-12-08,,,,,
+2011-12-11,27.91666603088379,27.91666603088379,27.41666603088379,27.41666603088379,550867.0
+2011-12-12,27.25,28.083332061767578,27.16666603088379,27.833332061767578,1469017.0
+2011-12-13,27.583332061767578,28.583332061767578,25.083332061767578,26.583332061767578,1464868.0
+2011-12-14,26.833332061767578,27.75,26.75,27.5,833264.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,29.91666603088379,29.91666603088379,29.41666603088379,29.66666603088379,610582.0
+2011-12-20,29.75,30.0,29.333332061767578,29.833332061767578,805506.0
+2011-12-21,29.583332061767578,30.0,29.0,29.41666603088379,1315764.0
+2011-12-22,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0
+2011-12-25,30.0,30.16666603088379,29.75,29.75,652940.0
+2011-12-26,29.833332061767578,31.833332061767578,29.66666603088379,31.0,2250302.0
+2011-12-27,31.0,32.08333206176758,30.583332061767578,31.0,1453508.0
+2011-12-28,30.91666603088379,31.0,30.16666603088379,30.75,654841.0
+2011-12-29,,,,,
+2012-01-01,30.5,30.66666603088379,29.91666603088379,30.16666603088379,495085.0
+2012-01-02,30.25,31.583332061767578,30.0,30.91666603088379,937740.0
+2012-01-03,31.0,32.166664123535156,30.833332061767578,31.333332061767578,1787713.0
+2012-01-04,31.5,31.66666603088379,30.75,31.0,664320.0
+2012-01-05,,,,,
+2012-01-08,31.25,31.25,30.833332061767578,31.0,488522.0
+2012-01-09,31.0,31.0,30.333332061767578,30.91666603088379,473586.0
+2012-01-10,30.833332061767578,30.833332061767578,30.41666603088379,30.66666603088379,397202.0
+2012-01-11,31.41666603088379,31.833332061767578,30.833332061767578,31.0,2622265.0
+2012-01-12,,,,,
+2012-01-15,30.66666603088379,30.66666603088379,30.0,30.41666603088379,672999.0
+2012-01-16,30.25,30.333332061767578,29.333332061767578,29.66666603088379,378814.0
+2012-01-17,29.75,30.083332061767578,29.41666603088379,29.91666603088379,484408.0
+2012-01-18,29.75,30.16666603088379,29.66666603088379,30.083332061767578,516748.0
+2012-01-19,,,,,
+2012-01-22,30.833332061767578,30.833332061767578,30.41666603088379,30.5,451422.0
+2012-01-23,30.5,30.75,30.5,30.583332061767578,319646.0
+2012-01-24,30.583332061767578,31.833332061767578,30.5,31.333332061767578,1664226.0
+2012-01-25,31.25,31.333332061767578,30.833332061767578,31.0,327279.0
+2012-01-26,,,,,
+2012-01-29,31.0,31.0,31.0,31.0,0.0
+2012-01-30,30.91666603088379,31.083332061767578,30.66666603088379,31.0,576690.0
+2012-01-31,31.0,31.083332061767578,30.91666603088379,31.083332061767578,221966.0
+2012-02-01,31.083332061767578,32.0,30.75,31.16666603088379,2078217.0
+2012-02-02,31.16666603088379,31.16666603088379,31.16666603088379,31.16666603088379,0.0
+2012-02-05,31.0,31.16666603088379,30.75,31.0,365880.0
+2012-02-06,31.083332061767578,31.16666603088379,30.75,30.833332061767578,577642.0
+2012-02-07,30.833332061767578,30.91666603088379,30.66666603088379,30.91666603088379,205359.0
+2012-02-08,31.0,31.083332061767578,30.91666603088379,30.91666603088379,390781.0
+2012-02-09,,,,,
+2012-02-12,30.833332061767578,30.833332061767578,30.333332061767578,30.583332061767578,788696.0
+2012-02-13,30.583332061767578,30.833332061767578,30.5,30.75,332946.0
+2012-02-14,30.75,30.833332061767578,30.333332061767578,30.5,570643.0
+2012-02-15,30.41666603088379,30.583332061767578,30.25,30.5,218472.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,30.91666603088379,30.91666603088379,30.75,30.75,261172.0
+2012-02-21,30.66666603088379,30.833332061767578,30.583332061767578,30.75,314056.0
+2012-02-22,30.75,30.75,30.75,30.75,0.0
+2012-02-23,30.75,30.75,30.75,30.75,0.0
+2012-02-26,31.083332061767578,31.083332061767578,30.75,31.0,677266.0
+2012-02-27,31.083332061767578,31.25,30.91666603088379,31.16666603088379,474417.0
+2012-02-28,31.25,31.833332061767578,30.333332061767578,31.083332061767578,1670179.0
+2012-02-29,30.91666603088379,31.16666603088379,30.75,30.91666603088379,404690.0
+2012-03-01,,,,,
+2012-03-04,31.91666603088379,33.25,31.5,32.08333206176758,1987021.0
+2012-03-05,32.08333206176758,33.58333206176758,32.0,33.58333206176758,1698668.0
+2012-03-06,33.666664123535156,33.83333206176758,32.916664123535156,33.58333206176758,607554.0
+2012-03-07,32.666664123535156,33.5,32.416664123535156,33.33333206176758,492439.0
+2012-03-08,,,,,
+2012-03-11,33.916664123535156,34.75,33.83333206176758,34.166664123535156,542876.0
+2012-03-12,34.25,34.5,33.83333206176758,34.5,501084.0
+2012-03-13,34.5,34.5,34.166664123535156,34.33333206176758,285992.0
+2012-03-14,34.25,34.33333206176758,33.916664123535156,34.166664123535156,343028.0
+2012-03-15,,,,,
+2012-03-18,34.33333206176758,37.75,34.0,36.0,1540282.0
+2012-03-19,35.83333206176758,36.0,34.5,34.58333206176758,740256.0
+2012-03-20,34.58333206176758,35.5,34.166664123535156,34.83333206176758,439221.0
+2012-03-21,35.0,35.83333206176758,34.416664123535156,35.83333206176758,321159.0
+2012-03-22,,,,,
+2012-03-25,35.83333206176758,36.08333206176758,35.58333206176758,35.83333206176758,267297.0
+2012-03-26,35.916664123535156,35.916664123535156,35.166664123535156,35.666664123535156,295567.0
+2012-03-27,35.0,35.75,34.916664123535156,35.33333206176758,384232.0
+2012-03-28,35.0,35.666664123535156,35.0,35.416664123535156,208732.0
+2012-03-29,,,,,
+2012-04-01,35.58333206176758,36.08333206176758,35.5,35.916664123535156,287853.0
+2012-04-02,35.916664123535156,36.0,35.666664123535156,35.916664123535156,282325.0
+2012-04-03,35.666664123535156,36.25,35.5,35.83333206176758,207211.0
+2012-04-04,36.166664123535156,36.166664123535156,35.666664123535156,35.83333206176758,121951.0
+2012-04-05,,,,,
+2012-04-08,35.83333206176758,36.33333206176758,33.33333206176758,34.916664123535156,370248.0
+2012-04-09,34.33333206176758,35.33333206176758,34.33333206176758,35.08333206176758,222886.0
+2012-04-10,34.916664123535156,35.25,34.666664123535156,35.08333206176758,216463.0
+2012-04-11,34.83333206176758,35.25,34.166664123535156,34.83333206176758,243871.0
+2012-04-12,,,,,
+2012-04-15,34.666664123535156,34.666664123535156,33.666664123535156,33.666664123535156,409999.0
+2012-04-16,33.916664123535156,34.08333206176758,32.33333206176758,33.0,288346.0
+2012-04-17,32.916664123535156,34.0,32.916664123535156,33.916664123535156,207680.0
+2012-04-18,33.916664123535156,33.916664123535156,32.58333206176758,33.0,514530.0
+2012-04-19,,,,,
+2012-04-22,32.25,32.25,31.66666603088379,31.91666603088379,230160.0
+2012-04-23,31.833332061767578,32.33333206176758,31.833332061767578,31.833332061767578,84748.0
+2012-04-24,32.08333206176758,32.75,31.833332061767578,32.416664123535156,235088.0
+2012-04-25,32.666664123535156,32.666664123535156,32.08333206176758,32.08333206176758,179118.0
+2012-04-26,,,,,
+2012-04-29,32.75,32.83333206176758,32.416664123535156,32.5,69322.0
+2012-04-30,32.5,32.83333206176758,32.416664123535156,32.5,79675.0
+2012-05-01,32.58333206176758,32.666664123535156,32.33333206176758,32.33333206176758,185156.0
+2012-05-02,32.416664123535156,32.416664123535156,32.25,32.33333206176758,90952.0
+2012-05-03,,,,,
+2012-05-06,31.91666603088379,32.166664123535156,31.91666603088379,32.166664123535156,80271.0
+2012-05-07,31.5,32.33333206176758,31.5,31.833332061767578,203238.0
+2012-05-08,31.833332061767578,31.91666603088379,31.66666603088379,31.91666603088379,18712.0
+2012-05-09,31.75,32.0,31.25,31.41666603088379,99718.0
+2012-05-10,31.41666603088379,31.41666603088379,31.41666603088379,31.41666603088379,0.0
+2012-05-13,31.25,31.333332061767578,30.66666603088379,30.66666603088379,335186.0
+2012-05-14,30.41666603088379,30.5,29.833332061767578,29.833332061767578,216960.0
+2012-05-15,30.0,30.333332061767578,29.75,29.833332061767578,60040.0
+2012-05-16,29.5,29.833332061767578,27.833332061767578,29.75,136891.0
+2012-05-17,,,,,
+2012-05-20,29.833332061767578,30.583332061767578,29.25,30.0,223562.0
+2012-05-21,30.0,30.333332061767578,30.0,30.333332061767578,87322.0
+2012-05-22,30.5,32.5,30.16666603088379,30.833332061767578,227790.0
+2012-05-23,30.66666603088379,30.75,30.5,30.66666603088379,30565.0
+2012-05-24,,,,,
+2012-05-27,30.833332061767578,30.91666603088379,30.833332061767578,30.91666603088379,90734.0
+2012-05-28,30.833332061767578,31.66666603088379,30.583332061767578,31.16666603088379,84038.0
+2012-05-29,31.16666603088379,31.333332061767578,31.083332061767578,31.16666603088379,76585.0
+2012-05-30,30.41666603088379,31.083332061767578,30.25,30.91666603088379,35116.0
+2012-05-31,,,,,
+2012-06-03,29.5,30.333332061767578,29.5,30.0,51964.0
+2012-06-04,30.0,30.0,29.583332061767578,29.91666603088379,28370.0
+2012-06-05,29.75,30.833332061767578,29.75,30.0,32642.0
+2012-06-06,30.16666603088379,30.25,29.583332061767578,29.66666603088379,31017.0
+2012-06-07,,,,,
+2012-06-10,29.91666603088379,30.41666603088379,29.91666603088379,30.083332061767578,39189.0
+2012-06-11,30.25,30.333332061767578,30.0,30.0,48819.0
+2012-06-12,29.833332061767578,30.083332061767578,29.66666603088379,29.91666603088379,40108.0
+2012-06-13,30.0,30.75,29.833332061767578,30.0,36410.0
+2012-06-14,,,,,
+2012-06-17,29.91666603088379,30.16666603088379,29.91666603088379,29.91666603088379,17089.0
+2012-06-18,30.16666603088379,30.333332061767578,30.083332061767578,30.25,37180.0
+2012-06-19,30.41666603088379,32.08333206176758,30.41666603088379,31.333332061767578,308235.0
+2012-06-20,31.5,31.91666603088379,30.833332061767578,31.25,214197.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,31.25,31.25,31.25,31.25,0.0
+2012-06-26,31.25,31.25,31.25,31.25,0.0
+2012-06-27,31.25,31.25,31.25,31.25,0.0
+2012-06-28,31.25,31.25,31.25,31.25,0.0
+2012-07-01,31.25,31.25,31.25,31.25,0.0
+2012-07-02,31.333332061767578,31.5,31.16666603088379,31.16666603088379,77318.0
+2012-07-03,31.5,31.75,31.333332061767578,31.5,145720.0
+2012-07-04,31.66666603088379,31.66666603088379,31.083332061767578,31.25,61664.0
+2012-07-05,,,,,
+2012-07-08,31.333332061767578,31.41666603088379,31.083332061767578,31.41666603088379,48285.0
+2012-07-09,31.083332061767578,31.25,30.91666603088379,31.25,19489.0
+2012-07-10,31.16666603088379,31.25,30.0,30.41666603088379,65108.0
+2012-07-11,30.083332061767578,30.41666603088379,30.083332061767578,30.333332061767578,22268.0
+2012-07-12,,,,,
+2012-07-15,30.833332061767578,30.833332061767578,30.25,30.583332061767578,45496.0
+2012-07-16,30.333332061767578,30.833332061767578,30.333332061767578,30.833332061767578,41263.0
+2012-07-17,30.833332061767578,30.833332061767578,30.5,30.5,31803.0
+2012-07-18,31.25,31.41666603088379,30.75,30.75,72799.0
+2012-07-19,,,,,
+2012-07-22,31.083332061767578,31.083332061767578,30.833332061767578,31.083332061767578,26095.0
+2012-07-23,30.833332061767578,31.083332061767578,30.75,31.083332061767578,70542.0
+2012-07-24,30.75,31.0,30.583332061767578,31.0,45690.0
+2012-07-25,30.833332061767578,30.91666603088379,30.66666603088379,30.91666603088379,58143.0
+2012-07-26,,,,,
+2012-07-29,31.583332061767578,31.583332061767578,31.16666603088379,31.41666603088379,82280.0
+2012-07-30,31.25,31.66666603088379,31.16666603088379,31.583332061767578,65967.0
+2012-07-31,31.25,32.08333206176758,31.25,32.08333206176758,101418.0
+2012-08-01,31.91666603088379,32.5,31.833332061767578,31.91666603088379,176864.0
+2012-08-02,,,,,
+2012-08-05,32.08333206176758,32.08333206176758,31.75,31.75,51475.0
+2012-08-06,32.08333206176758,32.08333206176758,31.91666603088379,32.08333206176758,70807.0
+2012-08-07,32.08333206176758,32.08333206176758,31.66666603088379,31.833332061767578,46126.0
+2012-08-08,32.166664123535156,32.166664123535156,31.66666603088379,31.66666603088379,56348.0
+2012-08-09,,,,,
+2012-08-12,31.833332061767578,32.08333206176758,31.66666603088379,31.75,13705.0
+2012-08-13,31.75,32.0,31.75,31.75,10143.0
+2012-08-14,31.75,31.75,31.66666603088379,31.75,13062.0
+2012-08-15,31.91666603088379,31.91666603088379,31.75,31.91666603088379,5252.0
+2012-08-16,,,,,
+2012-08-19,31.91666603088379,31.91666603088379,31.91666603088379,31.91666603088379,0.0
+2012-08-23,31.91666603088379,31.91666603088379,31.91666603088379,31.91666603088379,0.0
+2012-08-26,32.416664123535156,32.58333206176758,32.08333206176758,32.25,142945.0
+2012-08-27,32.33333206176758,32.58333206176758,32.0,32.5,135800.0
+2012-08-28,32.25,32.58333206176758,32.25,32.5,128040.0
+2012-08-29,32.5,32.916664123535156,32.5,32.75,193694.0
+2012-08-30,,,,,
+2012-09-02,34.166664123535156,34.5,33.33333206176758,34.166664123535156,237837.0
+2012-09-03,34.166664123535156,34.58333206176758,34.08333206176758,34.58333206176758,106353.0
+2012-09-04,34.33333206176758,36.0,34.33333206176758,35.0,232747.0
+2012-09-05,,,,,
+2012-09-06,35.0,35.0,35.0,35.0,0.0
+2012-09-09,35.166664123535156,35.166664123535156,34.58333206176758,34.916664123535156,112651.0
+2012-09-10,35.0,35.0,34.166664123535156,34.416664123535156,119764.0
+2012-09-11,34.416664123535156,34.416664123535156,33.33333206176758,33.75,179817.0
+2012-09-12,33.75,34.5,33.33333206176758,34.0,107742.0
+2012-09-13,,,,,
+2012-09-16,34.25,35.5,34.25,35.08333206176758,207561.0
+2012-09-17,34.83333206176758,35.416664123535156,34.58333206176758,35.25,171447.0
+2012-09-18,35.166664123535156,35.916664123535156,35.0,35.416664123535156,368602.0
+2012-09-19,35.33333206176758,35.33333206176758,34.916664123535156,35.166664123535156,105541.0
+2012-09-20,,,,,
+2012-09-24,35.25,35.25,34.58333206176758,35.166664123535156,64942.0
+2012-09-25,35.166664123535156,35.916664123535156,35.0,35.5,143146.0
+2012-09-26,35.83333206176758,36.25,35.416664123535156,35.75,125510.0
+2012-09-27,,,,,
+2012-09-30,35.416664123535156,35.916664123535156,35.0,35.916664123535156,65486.0
+2012-10-01,36.0,36.08333206176758,35.58333206176758,36.0,55645.0
+2012-10-02,36.08333206176758,36.5,35.83333206176758,36.33333206176758,173709.0
+2012-10-03,36.166664123535156,36.75,36.166664123535156,36.58333206176758,129465.0
+2012-10-04,,,,,
+2012-10-07,36.08333206176758,36.416664123535156,36.0,36.416664123535156,65252.0
+2012-10-08,36.5,36.5,35.75,36.0,89517.0
+2012-10-09,36.25,36.25,35.75,36.08333206176758,21829.0
+2012-10-10,36.0,36.0,35.666664123535156,35.83333206176758,34453.0
+2012-10-11,,,,,
+2012-10-14,35.75,35.75,35.416664123535156,35.416664123535156,63189.0
+2012-10-15,35.83333206176758,36.166664123535156,35.666664123535156,35.83333206176758,107606.0
+2012-10-16,35.83333206176758,35.83333206176758,35.416664123535156,35.75,89622.0
+2012-10-17,35.75,35.83333206176758,35.416664123535156,35.416664123535156,41152.0
+2012-10-18,,,,,
+2012-10-21,35.83333206176758,36.0,35.83333206176758,36.0,6777.0
+2012-10-22,35.58333206176758,35.58333206176758,35.416664123535156,35.416664123535156,9456.0
+2012-10-23,35.08333206176758,35.416664123535156,34.83333206176758,35.416664123535156,15451.0
+2012-10-24,35.5,35.916664123535156,35.5,35.916664123535156,65293.0
+2012-10-25,,,,,
+2012-10-28,35.916664123535156,35.916664123535156,35.916664123535156,35.916664123535156,0.0
+2012-11-01,35.916664123535156,35.916664123535156,35.916664123535156,35.916664123535156,0.0
+2012-11-04,36.25,36.25,35.83333206176758,36.166664123535156,12848.0
+2012-11-05,36.0,36.166664123535156,35.83333206176758,36.166664123535156,12294.0
+2012-11-06,35.83333206176758,36.416664123535156,35.83333206176758,36.25,64503.0
+2012-11-07,36.25,36.58333206176758,36.25,36.58333206176758,37344.0
+2012-11-08,,,,,
+2012-11-11,37.33333206176758,37.916664123535156,36.58333206176758,37.416664123535156,194401.0
+2012-11-12,37.5,37.5,36.916664123535156,37.416664123535156,24687.0
+2012-11-13,37.33333206176758,37.416664123535156,36.83333206176758,37.416664123535156,38259.0
+2012-11-14,37.33333206176758,37.416664123535156,37.08333206176758,37.166664123535156,13617.0
+2012-11-15,,,,,
+2012-11-18,37.08333206176758,37.08333206176758,36.83333206176758,36.83333206176758,10164.0
+2012-11-19,36.666664123535156,36.666664123535156,34.83333206176758,36.25,31327.0
+2012-11-20,36.666664123535156,36.666664123535156,35.25,35.83333206176758,119108.0
+2012-11-21,35.5,35.5,35.08333206176758,35.08333206176758,37142.0
+2012-11-22,,,,,
+2012-11-25,34.83333206176758,34.83333206176758,33.58333206176758,34.166664123535156,50169.0
+2012-11-26,33.33333206176758,34.666664123535156,33.33333206176758,34.666664123535156,73040.0
+2012-11-27,33.916664123535156,35.0,33.916664123535156,34.666664123535156,85514.0
+2012-11-28,34.58333206176758,34.916664123535156,34.416664123535156,34.58333206176758,176863.0
+2012-11-29,,,,,
+2012-12-02,34.58333206176758,34.58333206176758,34.58333206176758,34.58333206176758,0.0
+2012-12-03,34.83333206176758,35.0,34.83333206176758,34.83333206176758,125374.0
+2012-12-04,34.83333206176758,35.0,34.33333206176758,34.916664123535156,57354.0
+2012-12-05,34.916664123535156,35.0,34.916664123535156,35.0,63084.0
+2012-12-06,35.0,35.0,35.0,35.0,0.0
+2012-12-09,35.0,35.0,35.0,35.0,0.0
+2012-12-10,35.0,35.0,34.666664123535156,34.666664123535156,55435.0
+2012-12-11,34.5,35.0,34.166664123535156,34.916664123535156,57084.0
+2012-12-12,34.75,35.166664123535156,34.666664123535156,35.166664123535156,50150.0
+2012-12-13,35.166664123535156,35.166664123535156,35.166664123535156,35.166664123535156,0.0
+2012-12-16,35.166664123535156,35.166664123535156,35.166664123535156,35.166664123535156,0.0
+2012-12-17,35.666664123535156,35.666664123535156,35.0,35.58333206176758,81260.0
+2012-12-18,35.416664123535156,36.166664123535156,35.33333206176758,36.166664123535156,100368.0
+2012-12-19,36.08333206176758,36.33333206176758,35.83333206176758,36.33333206176758,139014.0
+2012-12-20,36.33333206176758,36.33333206176758,36.33333206176758,36.33333206176758,0.0
+2012-12-23,36.33333206176758,36.33333206176758,36.33333206176758,36.33333206176758,0.0
+2012-12-24,36.33333206176758,36.666664123535156,36.166664123535156,36.666664123535156,105375.0
+2012-12-25,36.33333206176758,36.5,36.166664123535156,36.5,37957.0
+2012-12-26,36.166664123535156,36.166664123535156,35.5,36.0,151270.0
+2012-12-27,36.0,36.0,36.0,36.0,0.0
+2012-12-30,36.0,36.0,36.0,36.0,0.0
+2012-12-31,36.33333206176758,36.58333206176758,35.83333206176758,36.25,84066.0
+2013-01-01,36.33333206176758,36.58333206176758,36.25,36.416664123535156,102870.0
+2013-01-02,36.416664123535156,36.666664123535156,36.166664123535156,36.5,97248.0
+2013-01-03,36.5,36.5,36.5,36.5,0.0
+2013-01-06,36.5,36.5,36.5,36.5,0.0
+2013-01-07,37.08333206176758,37.33333206176758,36.916664123535156,37.33333206176758,253096.0
+2013-01-08,37.33333206176758,37.33333206176758,36.416664123535156,36.666664123535156,280286.0
+2013-01-09,36.666664123535156,36.916664123535156,36.666664123535156,36.916664123535156,163244.0
+2013-01-10,36.916664123535156,36.916664123535156,36.916664123535156,36.916664123535156,0.0
+2013-01-13,36.916664123535156,36.916664123535156,36.916664123535156,36.916664123535156,0.0
+2013-01-14,36.916664123535156,37.08333206176758,36.75,37.0,83076.0
+2013-01-15,37.33333206176758,37.33333206176758,36.75,37.08333206176758,281503.0
+2013-01-16,36.666664123535156,36.83333206176758,36.166664123535156,36.33333206176758,92724.0
+2013-01-17,36.33333206176758,36.33333206176758,36.33333206176758,36.33333206176758,0.0
+2013-01-20,36.33333206176758,36.33333206176758,36.33333206176758,36.33333206176758,0.0
+2013-01-21,36.166664123535156,36.916664123535156,36.08333206176758,36.916664123535156,37206.0
+2013-01-22,36.83333206176758,36.83333206176758,36.58333206176758,36.666664123535156,151437.0
+2013-01-23,36.666664123535156,36.75,36.0,36.666664123535156,54376.0
+2013-01-24,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-01-27,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-01-28,36.75,36.75,36.416664123535156,36.5,120688.0
+2013-01-29,36.666664123535156,36.666664123535156,36.416664123535156,36.5,49812.0
+2013-01-30,36.75,37.0,36.58333206176758,36.75,85159.0
+2013-01-31,36.75,36.75,36.75,36.75,0.0
+2013-02-03,36.75,36.75,36.75,36.75,0.0
+2013-02-04,36.666664123535156,36.75,36.58333206176758,36.666664123535156,76660.0
+2013-02-05,36.5,36.58333206176758,36.166664123535156,36.58333206176758,100123.0
+2013-02-06,36.666664123535156,36.666664123535156,36.166664123535156,36.25,93426.0
+2013-02-07,36.25,36.25,36.25,36.25,0.0
+2013-02-10,36.25,36.25,36.25,36.25,0.0
+2013-02-11,37.08333206176758,37.5,36.916664123535156,37.25,193240.0
+2013-02-12,37.5,37.666664123535156,37.25,37.416664123535156,435374.0
+2013-02-13,37.416664123535156,37.416664123535156,36.666664123535156,37.0,244893.0
+2013-02-14,37.0,37.0,37.0,37.0,0.0
+2013-02-17,37.0,37.0,37.0,37.0,0.0
+2013-02-18,36.416664123535156,36.83333206176758,36.416664123535156,36.83333206176758,129711.0
+2013-02-19,36.75,36.75,36.416664123535156,36.666664123535156,99946.0
+2013-02-20,36.58333206176758,36.58333206176758,36.33333206176758,36.58333206176758,149775.0
+2013-02-21,36.58333206176758,36.58333206176758,36.58333206176758,36.58333206176758,0.0
+2013-02-24,36.58333206176758,36.58333206176758,36.58333206176758,36.58333206176758,0.0
+2013-02-25,36.666664123535156,36.83333206176758,36.58333206176758,36.75,130827.0
+2013-02-26,36.666664123535156,36.666664123535156,36.33333206176758,36.33333206176758,30025.0
+2013-02-27,36.33333206176758,36.75,36.33333206176758,36.666664123535156,97138.0
+2013-02-28,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-03-03,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-03-04,36.916664123535156,37.0,36.416664123535156,36.58333206176758,114008.0
+2013-03-05,36.666664123535156,36.75,36.5,36.58333206176758,57258.0
+2013-03-06,36.58333206176758,36.75,36.416664123535156,36.666664123535156,157140.0
+2013-03-07,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-03-10,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-03-11,36.416664123535156,36.75,36.416664123535156,36.58333206176758,135955.0
+2013-03-12,36.5,36.5,36.33333206176758,36.416664123535156,69187.0
+2013-03-13,36.416664123535156,36.666664123535156,36.25,36.666664123535156,142844.0
+2013-03-14,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
+2013-03-17,35.08333206176758,35.08333206176758,34.58333206176758,34.916664123535156,117442.0
+2013-03-18,34.666664123535156,34.916664123535156,34.33333206176758,34.916664123535156,103332.0
+2013-03-19,34.666664123535156,34.916664123535156,34.666664123535156,34.916664123535156,41452.0
+2013-03-20,35.0,35.08333206176758,34.83333206176758,35.0,157980.0
+2013-03-21,,,,,
+2013-03-24,34.83333206176758,35.166664123535156,34.75,35.08333206176758,262124.0
+2013-03-25,35.08333206176758,35.08333206176758,34.916664123535156,35.0,48531.0
+2013-03-26,35.0,35.0,34.58333206176758,34.83333206176758,65328.0
+2013-03-27,34.58333206176758,35.0,34.58333206176758,34.666664123535156,51811.0
+2013-03-28,,,,,
+2013-03-31,34.5,34.5,34.166664123535156,34.5,202346.0
+2013-04-01,34.5,34.75,34.5,34.666664123535156,29725.0
+2013-04-02,34.75,35.0,34.416664123535156,34.916664123535156,324631.0
+2013-04-03,35.25,35.25,34.916664123535156,35.0,138535.0
+2013-04-04,,,,,
+2013-04-07,35.0,35.0,34.666664123535156,34.83333206176758,107589.0
+2013-04-08,35.0,35.33333206176758,34.75,35.33333206176758,206396.0
+2013-04-09,35.33333206176758,35.33333206176758,35.0,35.0,172770.0
+2013-04-10,35.166664123535156,35.25,34.916664123535156,35.0,109100.0
+2013-04-11,,,,,
+2013-04-14,35.08333206176758,35.25,35.0,35.08333206176758,189806.0
+2013-04-15,34.916664123535156,34.916664123535156,34.5,34.666664123535156,141634.0
+2013-04-16,34.58333206176758,34.666664123535156,34.5,34.58333206176758,58776.0
+2013-04-17,34.416664123535156,34.5,33.58333206176758,34.5,159225.0
+2013-04-18,,,,,
+2013-04-21,34.166664123535156,34.33333206176758,33.916664123535156,34.08333206176758,48566.0
+2013-04-22,34.08333206176758,34.33333206176758,34.0,34.25,43154.0
+2013-04-23,34.25,34.416664123535156,34.166664123535156,34.25,93181.0
+2013-04-24,34.416664123535156,34.416664123535156,34.08333206176758,34.08333206176758,81512.0
+2013-04-25,,,,,
+2013-04-28,34.08333206176758,34.166664123535156,34.0,34.08333206176758,105469.0
+2013-04-29,34.08333206176758,34.416664123535156,34.08333206176758,34.166664123535156,106178.0
+2013-04-30,34.166664123535156,34.58333206176758,34.166664123535156,34.33333206176758,289942.0
+2013-05-01,34.25,34.25,34.166664123535156,34.25,50678.0
+2013-05-02,34.25,34.25,34.25,34.25,0.0
+2013-05-05,34.33333206176758,35.0,34.166664123535156,35.0,216698.0
+2013-05-06,34.916664123535156,34.916664123535156,34.416664123535156,34.58333206176758,149524.0
+2013-05-07,34.916664123535156,35.166664123535156,34.58333206176758,34.75,180544.0
+2013-05-08,34.58333206176758,34.75,34.416664123535156,34.58333206176758,49651.0
+2013-05-09,,,,,
+2013-05-12,34.5,34.58333206176758,34.416664123535156,34.58333206176758,46424.0
+2013-05-13,34.58333206176758,34.58333206176758,33.83333206176758,34.25,66955.0
+2013-05-14,34.33333206176758,34.416664123535156,34.08333206176758,34.08333206176758,55466.0
+2013-05-15,34.08333206176758,34.416664123535156,33.75,33.916664123535156,139832.0
+2013-05-16,,,,,
+2013-05-19,34.33333206176758,34.58333206176758,34.166664123535156,34.5,236064.0
+2013-05-20,34.416664123535156,34.75,34.166664123535156,34.58333206176758,123294.0
+2013-05-21,34.58333206176758,35.08333206176758,34.58333206176758,34.916664123535156,164594.0
+2013-05-22,35.0,35.166664123535156,34.83333206176758,35.0,116988.0
+2013-05-23,,,,,
+2013-05-26,34.916664123535156,35.416664123535156,34.916664123535156,35.25,248704.0
+2013-05-27,35.33333206176758,35.5,35.08333206176758,35.166664123535156,157972.0
+2013-05-28,35.25,35.25,35.0,35.0,166316.0
+2013-05-29,35.0,35.25,34.83333206176758,34.916664123535156,175700.0
+2013-05-30,,,,,
+2013-06-02,35.166664123535156,35.166664123535156,35.0,35.0,928095.0
+2013-06-03,35.08333206176758,35.25,34.916664123535156,35.08333206176758,379424.0
+2013-06-04,35.08333206176758,35.166664123535156,34.83333206176758,35.08333206176758,128013.0
+2013-06-05,35.0,35.58333206176758,35.0,35.0,282187.0
+2013-06-06,,,,,
+2013-06-09,35.08333206176758,36.75,35.08333206176758,36.25,680524.0
+2013-06-10,36.5,36.75,36.0,36.08333206176758,577876.0
+2013-06-11,35.916664123535156,36.166664123535156,35.666664123535156,35.83333206176758,266970.0
+2013-06-12,35.58333206176758,36.25,35.5,35.666664123535156,299230.0
+2013-06-13,,,,,
+2013-06-16,35.0,36.08333206176758,35.0,35.08333206176758,587685.0
+2013-06-17,35.416664123535156,35.5,35.166664123535156,35.416664123535156,307573.0
+2013-06-18,35.25,36.166664123535156,35.25,35.83333206176758,534636.0
+2013-06-19,35.916664123535156,36.25,35.83333206176758,35.916664123535156,393638.0
+2013-06-20,,,,,
+2013-06-23,36.25,38.5,36.25,38.33333206176758,1308652.0
+2013-06-24,38.33333206176758,38.33333206176758,37.33333206176758,37.58333206176758,650206.0
+2013-06-25,37.58333206176758,38.416664123535156,37.58333206176758,38.33333206176758,455716.0
+2013-06-26,38.33333206176758,39.916664123535156,37.75,39.916664123535156,1586917.0
+2013-06-27,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
+2013-06-30,39.58333206176758,40.33333206176758,39.166664123535156,39.58333206176758,607453.0
+2013-07-01,39.5,40.666664123535156,38.75,40.166664123535156,526941.0
+2013-07-02,40.166664123535156,40.416664123535156,39.58333206176758,39.83333206176758,320018.0
+2013-07-03,39.5,39.58333206176758,38.916664123535156,39.166664123535156,270968.0
+2013-07-04,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2013-07-07,40.08333206176758,40.166664123535156,39.75,39.916664123535156,136569.0
+2013-07-08,39.75,39.916664123535156,39.25,39.33333206176758,66086.0
+2013-07-09,39.58333206176758,40.916664123535156,39.166664123535156,40.166664123535156,667491.0
+2013-07-10,40.58333206176758,40.58333206176758,39.75,40.08333206176758,191364.0
+2013-07-11,,,,,
+2013-07-14,40.25,40.416664123535156,39.75,40.25,263456.0
+2013-07-15,40.166664123535156,40.5,40.0,40.416664123535156,88047.0
+2013-07-16,40.33333206176758,40.416664123535156,40.0,40.166664123535156,52438.0
+2013-07-17,40.08333206176758,40.166664123535156,39.08333206176758,39.58333206176758,266679.0
+2013-07-18,,,,,
+2013-07-21,39.08333206176758,40.08333206176758,39.08333206176758,40.0,198376.0
+2013-07-22,40.25,40.33333206176758,39.75,40.08333206176758,155768.0
+2013-07-23,40.166664123535156,40.25,39.83333206176758,40.0,78356.0
+2013-07-24,40.0,40.166664123535156,39.75,40.166664123535156,148437.0
+2013-07-25,40.166664123535156,40.166664123535156,40.166664123535156,40.166664123535156,0.0
+2013-07-28,39.83333206176758,40.166664123535156,39.75,39.83333206176758,44632.0
+2013-07-29,39.83333206176758,40.0,39.83333206176758,39.916664123535156,34417.0
+2013-07-30,39.916664123535156,40.0,39.58333206176758,40.0,54144.0
+2013-07-31,39.916664123535156,40.0,39.916664123535156,39.916664123535156,61350.0
+2013-08-01,40.0,40.0,39.58333206176758,39.666664123535156,120321.0
+2013-08-04,39.75,40.08333206176758,39.5,39.75,136897.0
+2013-08-05,40.0,40.0,39.666664123535156,39.916664123535156,128098.0
+2013-08-11,39.916664123535156,39.916664123535156,39.916664123535156,39.916664123535156,0.0
+2013-08-13,39.916664123535156,40.0,39.666664123535156,39.83333206176758,78304.0
+2013-08-14,39.83333206176758,39.83333206176758,39.416664123535156,39.416664123535156,95122.0
+2013-08-15,39.416664123535156,39.75,39.416664123535156,39.75,63471.0
+2013-08-18,,,,,
+2013-08-19,39.58333206176758,39.58333206176758,39.416664123535156,39.416664123535156,67333.0
+2013-08-20,39.5,39.5,39.0,39.0,291850.0
+2013-08-21,39.0,40.166664123535156,39.0,39.83333206176758,248361.0
+2013-08-22,39.916664123535156,40.0,39.5,39.75,93544.0
+2013-08-25,39.916664123535156,40.58333206176758,39.666664123535156,39.75,274104.0
+2013-08-26,39.666664123535156,40.08333206176758,39.416664123535156,39.5,137710.0
+2013-08-27,39.25,39.25,36.666664123535156,38.25,212085.0
+2013-08-28,37.416664123535156,38.166664123535156,37.416664123535156,38.0,70720.0
+2013-08-29,37.916664123535156,38.58333206176758,37.83333206176758,37.916664123535156,139750.0
+2013-09-01,38.0,38.58333206176758,38.0,38.5,138457.0
+2013-09-02,38.5,39.5,38.33333206176758,39.08333206176758,213244.0
+2013-09-03,39.166664123535156,39.33333206176758,38.33333206176758,38.33333206176758,280292.0
+2013-09-04,37.916664123535156,38.166664123535156,37.5,37.666664123535156,209182.0
+2013-09-05,37.666664123535156,38.166664123535156,37.0,37.58333206176758,176922.0
+2013-09-08,38.83333206176758,38.916664123535156,37.83333206176758,38.33333206176758,121854.0
+2013-09-09,37.58333206176758,38.33333206176758,37.5,38.25,55926.0
+2013-09-10,38.916664123535156,39.916664123535156,38.666664123535156,39.75,289086.0
+2013-09-11,39.75,39.916664123535156,39.416664123535156,39.75,144379.0
+2013-09-12,39.75,40.0,39.58333206176758,39.916664123535156,192266.0
+2013-09-15,40.08333206176758,41.875,40.08333206176758,41.875,1631136.0
+2013-09-16,42.08333206176758,42.291664123535156,41.416664123535156,41.875,382207.0
+2013-09-17,41.58333206176758,41.58333206176758,40.916664123535156,41.416664123535156,182443.0
+2013-09-18,41.33333206176758,42.08333206176758,41.0,41.666664123535156,170365.0
+2013-09-19,42.08333206176758,45.625,41.5,43.75,1533091.0
+2013-09-24,44.375,46.041664123535156,43.33333206176758,45.625,891237.0
+2013-09-25,45.625,45.625,45.625,45.625,0.0
+2013-09-26,45.20833206176758,45.416664123535156,44.166664123535156,44.166664123535156,449396.0
+2013-09-29,44.166664123535156,44.166664123535156,42.916664123535156,43.541664123535156,205026.0
+2013-09-30,43.75,46.666664123535156,42.70833206176758,45.416664123535156,621195.0
+2013-10-01,45.416664123535156,48.33333206176758,44.58333206176758,46.875,1437630.0
+2013-10-02,47.08333206176758,47.5,45.416664123535156,45.416664123535156,839498.0
+2013-10-03,45.0,46.45833206176758,45.0,45.416664123535156,431604.0
+2013-10-06,45.416664123535156,46.666664123535156,43.95833206176758,45.20833206176758,449760.0
+2013-10-07,45.20833206176758,45.625,44.58333206176758,44.791664123535156,146730.0
+2013-10-08,44.58333206176758,45.416664123535156,44.58333206176758,45.0,196210.0
+2013-10-09,44.375,44.58333206176758,43.95833206176758,44.166664123535156,131677.0
+2013-10-10,44.166664123535156,45.20833206176758,43.95833206176758,44.375,260898.0
+2013-10-13,44.375,44.375,44.375,44.375,0.0
+2013-10-20,45.0,45.625,44.58333206176758,44.791664123535156,166886.0
+2013-10-21,44.791664123535156,44.791664123535156,44.375,44.375,99524.0
+2013-10-22,44.166664123535156,47.5,44.166664123535156,45.83333206176758,798052.0
+2013-10-23,46.041664123535156,47.916664123535156,45.625,47.291664123535156,574792.0
+2013-10-24,46.25,46.45833206176758,44.166664123535156,44.791664123535156,759660.0
+2013-10-27,45.0,46.25,44.58333206176758,45.83333206176758,253152.0
+2013-10-28,45.416664123535156,46.25,45.0,45.625,127106.0
+2013-10-29,45.416664123535156,46.25,44.791664123535156,45.83333206176758,147304.0
+2013-10-30,45.83333206176758,46.041664123535156,45.20833206176758,45.83333206176758,130678.0
+2013-10-31,45.83333206176758,45.83333206176758,45.20833206176758,45.20833206176758,85609.0
+2013-11-03,45.20833206176758,45.83333206176758,44.58333206176758,44.58333206176758,164221.0
+2013-11-04,44.58333206176758,45.416664123535156,44.375,44.791664123535156,184798.0
+2013-11-05,44.791664123535156,44.791664123535156,44.166664123535156,44.791664123535156,143740.0
+2013-11-06,44.58333206176758,45.0,44.166664123535156,44.375,176862.0
+2013-11-07,44.375,44.791664123535156,44.166664123535156,44.375,284662.0
+2013-11-10,44.58333206176758,44.58333206176758,43.95833206176758,44.166664123535156,214905.0
+2013-11-11,43.95833206176758,43.95833206176758,42.70833206176758,43.125,291138.0
+2013-11-12,43.125,43.125,41.666664123535156,41.875,785484.0
+2013-11-13,42.08333206176758,43.75,41.666664123535156,43.125,1234712.0
+2013-11-14,42.916664123535156,42.916664123535156,42.291664123535156,42.5,234027.0
+2013-11-17,42.5,43.33333206176758,42.5,42.916664123535156,268032.0
+2013-11-18,43.125,43.125,42.08333206176758,42.291664123535156,227254.0
+2013-11-19,42.5,42.5,41.875,42.291664123535156,200066.0
+2013-11-20,42.291664123535156,42.70833206176758,42.08333206176758,42.291664123535156,311678.0
+2013-11-21,42.291664123535156,42.70833206176758,41.875,42.291664123535156,262087.0
+2013-11-24,42.291664123535156,42.916664123535156,42.08333206176758,42.5,308666.0
+2013-11-25,42.70833206176758,42.916664123535156,41.875,42.291664123535156,262222.0
+2013-11-26,42.08333206176758,42.08333206176758,41.416664123535156,41.58333206176758,172616.0
+2013-11-27,41.666664123535156,41.875,41.416664123535156,41.875,85165.0
+2013-11-28,41.666664123535156,41.666664123535156,41.25,41.416664123535156,232293.0
+2013-12-01,41.5,41.58333206176758,41.25,41.58333206176758,125570.0
+2013-12-02,41.5,41.58333206176758,41.25,41.58333206176758,84804.0
+2013-12-03,41.5,42.291664123535156,41.0,41.08333206176758,293458.0
+2013-12-04,41.33333206176758,42.08333206176758,41.08333206176758,41.875,266422.0
+2013-12-05,42.08333206176758,42.916664123535156,42.08333206176758,42.916664123535156,669531.0
+2013-12-08,43.125,43.33333206176758,42.5,43.33333206176758,365714.0
+2013-12-09,43.125,43.125,42.5,43.125,135943.0
+2013-12-10,42.916664123535156,42.916664123535156,42.5,42.916664123535156,128181.0
+2013-12-11,42.5,42.70833206176758,42.291664123535156,42.5,113787.0
+2013-12-12,42.291664123535156,42.5,41.666664123535156,42.08333206176758,104121.0
+2013-12-15,42.08333206176758,42.70833206176758,41.875,42.5,148665.0
+2013-12-16,42.291664123535156,42.70833206176758,42.291664123535156,42.5,95352.0
+2013-12-17,42.5,42.5,42.08333206176758,42.5,176926.0
+2013-12-18,42.291664123535156,42.916664123535156,42.291664123535156,42.916664123535156,179846.0
+2013-12-19,43.125,43.125,42.291664123535156,43.125,405117.0
+2013-12-22,42.916664123535156,43.541664123535156,42.916664123535156,43.541664123535156,328314.0
+2013-12-23,43.33333206176758,43.541664123535156,42.5,43.33333206176758,259454.0
+2013-12-24,43.125,43.125,42.70833206176758,42.916664123535156,106016.0
+2013-12-25,42.70833206176758,43.125,42.5,42.70833206176758,73794.0
+2013-12-26,42.5,43.541664123535156,42.291664123535156,43.125,456435.0
+2013-12-29,43.125,43.541664123535156,42.70833206176758,43.125,570409.0
+2013-12-30,42.916664123535156,43.125,42.5,43.125,253704.0
+2013-12-31,42.08333206176758,42.08333206176758,41.166664123535156,41.58333206176758,587184.0
+2014-01-01,41.666664123535156,41.875,40.83333206176758,41.08333206176758,424362.0
+2014-01-02,40.916664123535156,40.916664123535156,40.25,40.33333206176758,559122.0
+2014-01-05,40.33333206176758,40.33333206176758,39.666664123535156,40.08333206176758,347480.0
+2014-01-06,39.83333206176758,40.58333206176758,39.666664123535156,40.58333206176758,209694.0
+2014-01-07,40.75,41.416664123535156,40.666664123535156,41.166664123535156,433012.0
+2014-01-08,41.166664123535156,41.875,41.166664123535156,41.666664123535156,362044.0
+2014-01-09,41.666664123535156,41.875,41.25,41.5,417921.0
+2014-01-12,41.416664123535156,43.33333206176758,41.416664123535156,43.125,443358.0
+2014-01-13,43.125,43.125,42.08333206176758,42.70833206176758,231847.0
+2014-01-14,42.70833206176758,42.70833206176758,42.70833206176758,42.70833206176758,0.0
+2014-01-15,41.33333206176758,42.08333206176758,41.33333206176758,41.875,121525.0
+2014-01-16,41.666664123535156,41.875,40.916664123535156,41.666664123535156,276838.0
+2014-01-19,41.25,41.5,41.0,41.25,224834.0
+2014-01-20,41.0,41.33333206176758,41.0,41.33333206176758,63064.0
+2014-01-21,41.416664123535156,41.666664123535156,40.916664123535156,41.25,132085.0
+2014-01-22,41.33333206176758,41.416664123535156,41.0,41.416664123535156,71368.0
+2014-01-23,41.25,41.33333206176758,41.0,41.25,90396.0
+2014-01-26,40.5,41.166664123535156,40.5,41.08333206176758,96644.0
+2014-01-27,41.08333206176758,41.33333206176758,40.75,41.166664123535156,74336.0
+2014-01-28,41.166664123535156,41.666664123535156,41.0,41.5,169609.0
+2014-01-29,41.666664123535156,42.08333206176758,41.58333206176758,41.666664123535156,253348.0
+2014-01-30,41.5,41.666664123535156,41.33333206176758,41.666664123535156,157710.0
+2014-02-02,41.58333206176758,42.916664123535156,41.58333206176758,42.70833206176758,523578.0
+2014-02-03,43.125,43.75,41.58333206176758,41.875,676190.0
+2014-02-04,41.33333206176758,41.33333206176758,40.75,41.25,311281.0
+2014-02-05,41.166664123535156,41.25,41.0,41.25,151240.0
+2014-02-06,41.08333206176758,41.33333206176758,41.08333206176758,41.166664123535156,103665.0
+2014-02-09,41.5,41.5,41.166664123535156,41.33333206176758,141369.0
+2014-02-10,41.33333206176758,41.666664123535156,41.33333206176758,41.5,127608.0
+2014-02-11,42.08333206176758,42.5,41.666664123535156,41.875,444734.0
+2014-02-12,42.08333206176758,42.291664123535156,41.666664123535156,41.666664123535156,115293.0
+2014-02-13,41.666664123535156,41.875,41.5,41.666664123535156,159267.0
+2014-02-16,41.875,42.08333206176758,41.58333206176758,41.666664123535156,172274.0
+2014-02-17,41.666664123535156,41.875,41.666664123535156,41.875,104917.0
+2014-02-18,41.666664123535156,42.08333206176758,41.58333206176758,41.58333206176758,96664.0
+2014-02-19,41.666664123535156,41.875,41.666664123535156,41.666664123535156,91096.0
+2014-02-20,41.666664123535156,41.875,41.5,41.875,122587.0
+2014-02-23,42.08333206176758,42.916664123535156,41.875,42.916664123535156,331875.0
+2014-02-24,42.70833206176758,43.33333206176758,42.08333206176758,42.916664123535156,280687.0
+2014-02-25,42.916664123535156,42.916664123535156,42.291664123535156,42.5,147242.0
+2014-02-26,42.291664123535156,42.70833206176758,42.08333206176758,42.5,125162.0
+2014-02-27,42.5,42.5,42.08333206176758,42.5,132523.0
+2014-03-02,42.08333206176758,42.5,41.58333206176758,42.291664123535156,272702.0
+2014-03-03,42.08333206176758,42.08333206176758,41.5,41.666664123535156,157459.0
+2014-03-04,41.875,42.291664123535156,41.875,42.291664123535156,258108.0
+2014-03-05,42.291664123535156,42.291664123535156,41.5,42.08333206176758,158145.0
+2014-03-06,42.291664123535156,43.541664123535156,42.291664123535156,43.125,497851.0
+2014-03-09,43.33333206176758,43.541664123535156,42.916664123535156,43.541664123535156,270357.0
+2014-03-10,43.33333206176758,44.166664123535156,43.125,43.75,334186.0
+2014-03-11,43.75,44.166664123535156,43.33333206176758,43.75,219531.0
+2014-03-12,43.541664123535156,43.75,43.125,43.541664123535156,255666.0
+2014-03-13,43.541664123535156,43.541664123535156,43.541664123535156,43.541664123535156,0.0
+2014-03-16,43.75,43.75,42.916664123535156,43.541664123535156,304417.0
+2014-03-17,43.33333206176758,43.541664123535156,42.5,43.33333206176758,247000.0
+2014-03-18,42.70833206176758,43.125,42.291664123535156,42.291664123535156,274873.0
+2014-03-19,42.5,42.916664123535156,42.08333206176758,42.5,225801.0
+2014-03-20,42.5,43.541664123535156,42.5,43.541664123535156,263072.0
+2014-03-23,43.75,44.166664123535156,43.541664123535156,44.166664123535156,498526.0
+2014-03-24,44.166664123535156,44.791664123535156,42.916664123535156,43.33333206176758,551475.0
+2014-03-25,42.099998474121094,43.29999923706055,42.099998474121094,42.400001525878906,226447.0
+2014-03-26,43.0,43.400001525878906,42.79999923706055,42.900001525878906,236994.0
+2014-03-27,43.0,43.0,42.5,42.70000076293945,200653.0
+2014-03-30,42.79999923706055,43.0,42.70000076293945,42.79999923706055,108805.0
+2014-03-31,42.900001525878906,43.0,42.599998474121094,42.900001525878906,111499.0
+2014-04-01,42.900001525878906,42.900001525878906,42.70000076293945,42.900001525878906,73594.0
+2014-04-02,42.900001525878906,43.0,42.400001525878906,42.79999923706055,270224.0
+2014-04-03,42.70000076293945,43.0,42.70000076293945,42.70000076293945,75117.0
+2014-04-06,42.79999923706055,42.900001525878906,42.599998474121094,42.79999923706055,107426.0
+2014-04-07,42.900001525878906,43.599998474121094,42.900001525878906,43.20000076293945,279060.0
+2014-04-08,43.20000076293945,44.29999923706055,43.20000076293945,43.900001525878906,511453.0
+2014-04-09,44.099998474121094,44.599998474121094,43.5,43.70000076293945,687295.0
+2014-04-10,44.0,44.0,43.099998474121094,43.599998474121094,184087.0
+2014-04-13,43.599998474121094,43.599998474121094,42.900001525878906,43.0,109320.0
+2014-04-14,43.0,43.20000076293945,42.79999923706055,43.0,84720.0
+2014-04-15,43.099998474121094,45.0,43.099998474121094,44.5,441801.0
+2014-04-16,44.5,45.79999923706055,44.20000076293945,45.20000076293945,483936.0
+2014-04-17,44.400001525878906,44.900001525878906,43.900001525878906,44.900001525878906,789338.0
+2014-04-20,45.0,45.400001525878906,44.599998474121094,44.70000076293945,340368.0
+2014-04-21,44.20000076293945,44.599998474121094,44.20000076293945,44.29999923706055,203581.0
+2014-04-22,44.29999923706055,44.29999923706055,44.099998474121094,44.29999923706055,82293.0
+2014-04-23,44.29999923706055,44.400001525878906,43.29999923706055,43.29999923706055,402776.0
+2014-04-24,43.29999923706055,43.79999923706055,43.0,43.599998474121094,132414.0
+2014-04-27,43.900001525878906,44.099998474121094,43.5,43.70000076293945,183803.0
+2014-04-28,43.900001525878906,44.20000076293945,43.70000076293945,43.79999923706055,101663.0
+2014-04-29,43.79999923706055,43.900001525878906,43.20000076293945,43.70000076293945,145375.0
+2014-04-30,43.900001525878906,44.0,43.5,43.900001525878906,157833.0
+2014-05-01,44.0,44.0,43.70000076293945,43.70000076293945,194796.0
+2014-05-04,43.79999923706055,44.099998474121094,43.79999923706055,43.900001525878906,194192.0
+2014-05-05,44.099998474121094,44.099998474121094,43.599998474121094,43.79999923706055,105753.0
+2014-05-06,43.599998474121094,44.599998474121094,43.599998474121094,44.0,542156.0
+2014-05-07,44.099998474121094,44.20000076293945,43.79999923706055,43.900001525878906,205584.0
+2014-05-08,43.900001525878906,44.099998474121094,43.79999923706055,44.0,166950.0
+2014-05-11,44.0,44.29999923706055,43.79999923706055,43.900001525878906,177611.0
+2014-05-12,43.79999923706055,44.29999923706055,43.79999923706055,43.900001525878906,261446.0
+2014-05-13,44.0,47.0,44.0,46.599998474121094,2580109.0
+2014-05-14,46.599998474121094,51.25,46.599998474121094,49.400001525878906,3241275.0
+2014-05-15,49.29999923706055,49.400001525878906,47.0,47.70000076293945,1153141.0
+2014-05-18,47.70000076293945,48.400001525878906,46.900001525878906,48.0,431601.0
+2014-05-19,48.0,48.0,46.599998474121094,46.900001525878906,256153.0
+2014-05-20,46.900001525878906,48.0,46.900001525878906,47.29999923706055,275758.0
+2014-05-21,47.20000076293945,48.099998474121094,47.0,47.5,261297.0
+2014-05-22,47.5,47.79999923706055,47.400001525878906,47.400001525878906,204125.0
+2014-05-25,47.0,47.900001525878906,46.79999923706055,47.400001525878906,120485.0
+2014-05-26,47.5,49.599998474121094,47.5,48.900001525878906,417461.0
+2014-05-27,49.0,49.099998474121094,48.20000076293945,48.599998474121094,229726.0
+2014-05-28,48.400001525878906,48.79999923706055,48.0,48.20000076293945,331977.0
+2014-05-29,48.0,48.400001525878906,48.0,48.20000076293945,151875.0
+2014-06-01,48.20000076293945,48.5,48.0,48.0,33107.0
+2014-06-02,47.79999923706055,48.20000076293945,47.79999923706055,48.099998474121094,60327.0
+2014-06-03,48.29999923706055,50.75,48.099998474121094,48.900001525878906,932456.0
+2014-06-04,48.900001525878906,52.0,48.70000076293945,50.75,2030953.0
+2014-06-05,51.0,51.5,49.599998474121094,49.599998474121094,747139.0
+2014-06-08,49.599998474121094,50.25,47.5,49.79999923706055,370223.0
+2014-06-09,49.900001525878906,50.25,49.29999923706055,50.0,285397.0
+2014-06-10,50.0,50.0,49.20000076293945,49.400001525878906,200436.0
+2014-06-11,49.599998474121094,50.5,49.599998474121094,49.70000076293945,172455.0
+2014-06-12,49.400001525878906,49.79999923706055,48.599998474121094,48.900001525878906,140573.0
+2014-06-15,48.5,49.400001525878906,47.5,48.20000076293945,183671.0
+2014-06-16,48.0,48.400001525878906,47.0,47.0,146788.0
+2014-06-17,45.099998474121094,47.79999923706055,45.099998474121094,47.599998474121094,152843.0
+2014-06-18,47.599998474121094,48.599998474121094,47.599998474121094,47.900001525878906,204157.0
+2014-06-19,47.900001525878906,48.099998474121094,47.400001525878906,47.79999923706055,54625.0
+2014-06-22,47.5,48.0,46.20000076293945,47.0,120352.0
+2014-06-23,46.29999923706055,46.400001525878906,45.20000076293945,46.20000076293945,232026.0
+2014-06-24,45.900001525878906,47.0,45.900001525878906,46.900001525878906,152738.0
+2014-06-25,47.0,47.599998474121094,46.900001525878906,47.0,94381.0
+2014-06-26,47.400001525878906,49.400001525878906,47.20000076293945,47.5,543695.0
+2014-06-29,47.0,47.400001525878906,46.79999923706055,47.0,108485.0
+2014-06-30,47.0,47.400001525878906,46.70000076293945,47.0,55497.0
+2014-07-01,47.0,47.5,47.0,47.0,129615.0
+2014-07-02,47.29999923706055,47.29999923706055,46.79999923706055,47.0,159117.0
+2014-07-03,47.0,47.0,46.29999923706055,46.400001525878906,235505.0
+2014-07-06,46.5,46.5,46.20000076293945,46.20000076293945,134237.0
+2014-07-07,46.20000076293945,46.900001525878906,46.099998474121094,46.5,115474.0
+2014-07-08,46.400001525878906,46.900001525878906,46.29999923706055,46.5,78918.0
+2014-07-09,46.70000076293945,46.70000076293945,46.5,46.70000076293945,42604.0
+2014-07-10,46.599998474121094,46.79999923706055,46.5,46.5,73222.0
+2014-07-13,46.900001525878906,47.0,46.599998474121094,46.900001525878906,95343.0
+2014-07-14,46.900001525878906,47.20000076293945,46.900001525878906,47.099998474121094,61802.0
+2014-07-15,47.20000076293945,48.400001525878906,47.20000076293945,48.29999923706055,303049.0
+2014-07-16,48.400001525878906,48.400001525878906,47.599998474121094,47.70000076293945,114734.0
+2014-07-17,47.900001525878906,48.0,47.5,47.5,80001.0
+2014-07-20,47.5,47.5,47.0,47.5,44533.0
+2014-07-21,47.5,48.29999923706055,47.5,48.29999923706055,52044.0
+2014-07-22,48.20000076293945,49.099998474121094,48.20000076293945,48.900001525878906,199307.0
+2014-07-23,49.0,50.0,49.0,49.70000076293945,105827.0
+2014-07-24,50.0,50.0,48.599998474121094,49.20000076293945,89441.0
+2014-08-03,49.20000076293945,49.70000076293945,49.20000076293945,49.599998474121094,95320.0
+2014-08-04,49.5,49.900001525878906,49.400001525878906,49.79999923706055,108039.0
+2014-08-05,49.70000076293945,53.5,49.70000076293945,51.0,756258.0
+2014-08-06,50.5,52.5,50.5,52.0,164038.0
+2014-08-07,52.0,52.75,51.5,51.75,234669.0
+2014-08-10,51.75,52.0,51.5,52.0,57880.0
+2014-08-11,52.25,54.0,51.5,52.75,297043.0
+2014-08-12,52.5,52.5,51.75,51.75,129023.0
+2014-08-13,52.0,52.75,51.75,52.5,143119.0
+2014-08-14,52.75,54.0,52.0,52.0,283863.0
+2014-08-17,52.0,53.0,52.0,52.0,104102.0
+2014-08-18,52.0,52.5,51.25,52.25,96472.0
+2014-08-19,52.5,54.5,51.75,53.5,368549.0
+2014-08-20,53.75,58.75,53.75,58.0,1219598.0
+2014-08-21,58.0,59.0,56.5,57.0,1311969.0
+2014-08-24,56.75,57.5,55.75,56.25,419814.0
+2014-08-25,56.25,59.0,54.5,56.25,1834003.0
+2014-08-26,57.0,59.0,54.75,58.0,1906027.0
+2014-08-27,58.5,58.5,55.75,56.5,624845.0
+2014-08-28,56.5,57.0,55.5,55.75,392833.0
+2014-08-31,56.0,56.75,55.5,56.0,227534.0
+2014-09-01,56.0,56.75,55.75,56.0,214050.0
+2014-09-02,56.0,56.25,55.0,56.0,469298.0
+2014-09-03,55.75,56.25,55.0,55.25,434800.0
+2014-09-04,55.5,55.75,54.0,55.0,288765.0
+2014-09-07,55.0,55.25,54.25,54.75,238452.0
+2014-09-08,55.0,55.5,54.75,55.25,282848.0
+2014-09-09,55.25,55.5,54.75,55.0,199823.0
+2014-09-10,55.0,55.0,54.5,54.75,118946.0
+2014-09-11,54.75,55.5,54.25,54.5,239123.0
+2014-09-14,54.5,55.25,54.25,55.25,192387.0
+2014-09-15,54.5,56.5,54.5,55.75,469387.0
+2014-09-16,56.25,56.5,55.0,55.5,408436.0
+2014-09-17,55.5,55.75,55.0,55.25,94029.0
+2014-09-18,55.25,56.0,54.75,55.0,222033.0
+2014-09-21,54.75,55.0,54.25,54.25,82989.0
+2014-09-22,54.5,55.0,52.25,53.5,297193.0
+2014-09-24,53.0,54.25,52.25,53.25,215957.0
+2014-09-25,53.25,53.25,51.5,52.5,344470.0
+2014-09-28,52.75,54.25,52.5,53.5,163261.0
+2014-09-29,53.0,53.75,52.75,53.5,40339.0
+2014-09-30,53.5,55.75,53.5,53.75,283641.0
+2014-10-01,54.0,55.0,53.75,54.75,242199.0
+2014-10-02,54.5,54.75,53.75,54.0,148075.0
+2014-10-12,52.0,53.0,49.5,50.5,243546.0
+2014-10-13,49.29999923706055,51.5,49.29999923706055,51.25,221766.0
+2014-10-14,50.5,50.75,49.79999923706055,50.75,144608.0
+2014-10-15,50.25,50.25,49.599998474121094,50.0,103628.0
+2014-10-16,47.599998474121094,49.5,46.29999923706055,47.70000076293945,158671.0
+2014-10-19,49.900001525878906,51.0,49.400001525878906,49.70000076293945,68905.0
+2014-10-20,50.0,51.0,49.5,50.75,88648.0
+2014-10-21,50.5,51.75,50.25,51.25,364945.0
+2014-10-22,51.5,51.5,50.25,50.75,237499.0
+2014-10-23,50.25,51.25,49.5,51.0,120399.0
+2014-10-26,51.0,52.25,51.0,52.0,229144.0
+2014-10-27,51.75,52.25,51.0,51.5,109856.0
+2014-10-28,51.5,52.25,50.75,51.5,174653.0
+2014-10-29,51.5,52.0,50.75,50.75,143086.0
+2014-10-30,50.5,51.5,49.79999923706055,51.0,72502.0
+2014-11-02,51.5,51.75,50.75,51.0,62058.0
+2014-11-03,51.0,51.25,50.0,50.75,74860.0
+2014-11-04,50.5,50.75,49.400001525878906,49.400001525878906,232036.0
+2014-11-05,49.5,49.5,48.29999923706055,49.5,87259.0
+2014-11-06,49.70000076293945,50.0,49.400001525878906,49.70000076293945,38745.0
+2014-11-09,49.5,50.0,49.5,50.0,30507.0
+2014-11-10,49.900001525878906,52.0,49.900001525878906,50.75,857251.0
+2014-11-11,50.25,51.0,49.79999923706055,49.900001525878906,231355.0
+2014-11-12,49.79999923706055,50.25,49.79999923706055,50.0,139076.0
+2014-11-13,50.0,50.25,49.400001525878906,49.70000076293945,97479.0
+2014-11-16,49.5,50.0,49.29999923706055,49.599998474121094,58787.0
+2014-11-17,49.400001525878906,49.70000076293945,48.79999923706055,48.900001525878906,87366.0
+2014-11-18,49.20000076293945,49.400001525878906,48.70000076293945,49.400001525878906,67378.0
+2014-11-19,49.400001525878906,49.599998474121094,49.29999923706055,49.5,43017.0
+2014-11-20,49.599998474121094,49.79999923706055,48.79999923706055,49.5,58773.0
+2014-11-23,49.70000076293945,50.25,49.70000076293945,49.900001525878906,128952.0
+2014-11-24,49.900001525878906,50.25,49.70000076293945,49.70000076293945,65531.0
+2014-11-25,49.900001525878906,49.900001525878906,48.900001525878906,49.099998474121094,62355.0
+2014-11-26,49.0,49.20000076293945,48.5,48.5,164563.0
+2014-11-27,48.599998474121094,49.400001525878906,48.599998474121094,49.0,46014.0
+2014-11-30,47.70000076293945,48.79999923706055,46.900001525878906,47.5,135751.0
+2014-12-01,46.599998474121094,48.099998474121094,46.599998474121094,47.5,96968.0
+2014-12-02,48.0,48.79999923706055,47.79999923706055,47.79999923706055,48003.0
+2014-12-03,47.5,48.20000076293945,47.5,48.20000076293945,62560.0
+2014-12-04,48.29999923706055,48.5,48.0,48.400001525878906,22156.0
+2014-12-07,48.29999923706055,48.599998474121094,48.0,48.5,15697.0
+2014-12-08,48.5,49.400001525878906,48.5,49.0,87592.0
+2014-12-09,48.900001525878906,48.900001525878906,48.099998474121094,48.900001525878906,78461.0
+2014-12-10,49.0,49.0,47.79999923706055,47.900001525878906,53410.0
+2014-12-11,47.70000076293945,47.70000076293945,46.599998474121094,47.5,98269.0
+2014-12-14,46.0,46.0,45.0,45.400001525878906,83389.0
+2014-12-15,45.599998474121094,45.70000076293945,42.79999923706055,43.0,121338.0
+2014-12-16,41.0,41.5,39.099998474121094,39.29999923706055,97923.0
+2014-12-17,39.79999923706055,40.900001525878906,39.099998474121094,40.5,61733.0
+2014-12-18,41.599998474121094,43.70000076293945,41.599998474121094,42.599998474121094,1221272.0
+2014-12-21,43.5,44.20000076293945,42.5,42.599998474121094,369672.0
+2014-12-22,42.79999923706055,43.20000076293945,42.5,43.0,174405.0
+2014-12-23,42.599998474121094,43.29999923706055,42.599998474121094,43.099998474121094,408499.0
+2014-12-24,43.5,44.79999923706055,42.70000076293945,42.70000076293945,809806.0
+2014-12-25,43.400001525878906,43.400001525878906,42.5,43.0,343756.0
+2014-12-28,43.20000076293945,45.5,43.0,44.70000076293945,487622.0
+2014-12-29,44.79999923706055,44.79999923706055,43.5,44.099998474121094,526783.0
+2014-12-30,43.0,43.0,42.0,42.0,258505.0
+2014-12-31,42.0,42.5,40.0,40.900001525878906,198951.0
+2015-01-01,41.099998474121094,41.400001525878906,40.70000076293945,41.29999923706055,134398.0
+2015-01-04,41.099998474121094,41.70000076293945,41.0,41.599998474121094,112816.0
+2015-01-05,40.900001525878906,42.79999923706055,40.900001525878906,41.70000076293945,142854.0
+2015-01-06,40.20000076293945,41.099998474121094,40.0,41.099998474121094,236680.0
+2015-01-07,42.0,43.599998474121094,40.900001525878906,42.79999923706055,190946.0
+2015-01-08,43.20000076293945,44.0,43.20000076293945,43.70000076293945,136676.0
+2015-01-11,43.900001525878906,44.29999923706055,43.599998474121094,44.099998474121094,79471.0
+2015-01-12,44.0,44.400001525878906,43.900001525878906,44.099998474121094,55928.0
+2015-01-13,43.400001525878906,43.79999923706055,43.20000076293945,43.70000076293945,157742.0
+2015-01-14,43.70000076293945,43.79999923706055,43.400001525878906,43.599998474121094,131465.0
+2015-01-15,43.599998474121094,43.599998474121094,42.79999923706055,43.099998474121094,98998.0
+2015-01-18,43.0,43.5,42.900001525878906,43.5,70221.0
+2015-01-19,43.400001525878906,44.0,43.20000076293945,43.599998474121094,218504.0
+2015-01-20,43.400001525878906,43.900001525878906,43.29999923706055,43.599998474121094,83053.0
+2015-01-21,43.79999923706055,43.79999923706055,42.900001525878906,42.900001525878906,86000.0
+2015-01-22,42.599998474121094,43.0,41.5,43.0,54054.0
+2015-01-26,43.400001525878906,43.599998474121094,43.0,43.400001525878906,85099.0
+2015-01-27,43.400001525878906,44.400001525878906,43.400001525878906,44.20000076293945,227013.0
+2015-01-28,44.70000076293945,46.0,44.5,45.099998474121094,321401.0
+2015-01-29,45.5,45.70000076293945,44.5,45.20000076293945,188821.0
+2015-02-01,45.900001525878906,47.400001525878906,45.900001525878906,47.099998474121094,366365.0
+2015-02-02,47.400001525878906,47.400001525878906,46.900001525878906,46.900001525878906,390167.0
+2015-02-03,47.0,47.400001525878906,46.099998474121094,46.900001525878906,636332.0
+2015-02-04,46.70000076293945,46.900001525878906,46.0,46.29999923706055,177800.0
+2015-02-05,46.0,46.20000076293945,45.79999923706055,45.900001525878906,122361.0
+2015-02-08,46.29999923706055,47.29999923706055,46.20000076293945,47.29999923706055,269502.0
+2015-02-09,47.29999923706055,47.29999923706055,46.400001525878906,46.900001525878906,155609.0
+2015-02-10,46.400001525878906,47.29999923706055,46.29999923706055,47.20000076293945,434671.0
+2015-02-11,47.0,48.5,47.0,47.900001525878906,1105495.0
+2015-02-12,47.70000076293945,48.099998474121094,47.5,47.79999923706055,641321.0
+2015-02-15,48.79999923706055,48.79999923706055,47.79999923706055,48.0,735465.0
+2015-02-16,48.0,48.5,47.79999923706055,48.20000076293945,264408.0
+2015-02-17,48.099998474121094,48.20000076293945,47.599998474121094,47.70000076293945,120592.0
+2015-02-18,47.599998474121094,47.79999923706055,47.20000076293945,47.599998474121094,121037.0
+2015-02-19,47.5,47.5,46.70000076293945,46.900001525878906,158028.0
+2015-02-22,47.099998474121094,47.900001525878906,47.099998474121094,47.20000076293945,92991.0
+2015-02-23,47.099998474121094,47.20000076293945,46.70000076293945,46.79999923706055,100322.0
+2015-02-24,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-02-25,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-02-26,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-03-01,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-03-02,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-03-03,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-03-04,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2015-03-05,47.599998474121094,48.0,47.400001525878906,47.70000076293945,75404.0
+2015-03-08,47.20000076293945,47.400001525878906,46.70000076293945,46.79999923706055,193268.0
+2015-03-09,47.20000076293945,47.400001525878906,46.70000076293945,46.79999923706055,193268.0
+2015-03-10,46.79999923706055,46.900001525878906,46.599998474121094,46.79999923706055,93954.0
+2015-03-11,46.70000076293945,47.099998474121094,46.400001525878906,46.900001525878906,112160.0
+2015-03-12,47.0,47.099998474121094,46.29999923706055,46.29999923706055,190644.0
+2015-03-15,46.20000076293945,46.20000076293945,45.0,45.599998474121094,224310.0
+2015-03-16,45.400001525878906,45.5,44.5,44.900001525878906,132945.0
+2015-03-17,44.900001525878906,46.0,44.29999923706055,46.0,199707.0
+2015-03-18,45.0,45.5,44.20000076293945,45.099998474121094,184616.0
+2015-03-19,45.099998474121094,45.5,44.599998474121094,44.900001525878906,137366.0
+2015-03-22,45.0,45.099998474121094,44.70000076293945,45.099998474121094,83828.0
+2015-03-23,45.0,45.400001525878906,44.79999923706055,45.400001525878906,116112.0
+2015-03-24,45.20000076293945,45.79999923706055,44.900001525878906,45.0,151911.0
+2015-03-25,45.0,45.0,43.20000076293945,43.900001525878906,180446.0
+2015-03-26,40.5,43.5,40.0,41.79999923706055,471904.0
+2015-03-29,42.5,43.20000076293945,42.20000076293945,42.900001525878906,151368.0
+2015-03-30,42.900001525878906,43.20000076293945,42.099998474121094,42.099998474121094,64853.0
+2015-03-31,42.400001525878906,42.599998474121094,41.599998474121094,41.900001525878906,108327.0
+2015-04-01,41.900001525878906,41.900001525878906,41.0,41.20000076293945,351862.0
+2015-04-02,41.400001525878906,41.599998474121094,40.5,40.5,159018.0
+2015-04-05,40.599998474121094,40.599998474121094,39.5,40.5,197504.0
+2015-04-06,40.400001525878906,41.0,40.0,41.0,237640.0
+2015-04-07,41.099998474121094,42.5,41.099998474121094,42.5,210735.0
+2015-04-08,42.29999923706055,42.900001525878906,41.5,41.79999923706055,119383.0
+2015-04-09,41.79999923706055,43.099998474121094,41.70000076293945,43.099998474121094,171921.0
+2015-04-12,43.79999923706055,44.5,43.099998474121094,44.5,216382.0
+2015-04-13,44.70000076293945,44.900001525878906,43.70000076293945,44.900001525878906,155010.0
+2015-04-14,44.20000076293945,45.0,44.099998474121094,44.70000076293945,127180.0
+2015-04-15,45.0,45.20000076293945,44.5,44.900001525878906,120791.0
+2015-04-16,45.20000076293945,46.0,45.099998474121094,45.29999923706055,272724.0
+2015-04-19,46.0,46.400001525878906,45.20000076293945,45.400001525878906,397412.0
+2015-04-20,45.5,45.900001525878906,44.599998474121094,44.900001525878906,69443.0
+2015-04-21,44.099998474121094,45.0,44.0,44.599998474121094,41613.0
+2015-04-22,45.400001525878906,45.70000076293945,44.900001525878906,44.900001525878906,86686.0
+2015-04-23,44.79999923706055,46.0,44.70000076293945,45.900001525878906,87622.0
+2015-04-26,46.20000076293945,46.5,45.900001525878906,46.29999923706055,109393.0
+2015-04-27,46.5,46.5,45.79999923706055,46.099998474121094,92101.0
+2015-04-28,46.0,46.099998474121094,45.70000076293945,46.060001373291016,53367.0
+2015-04-29,46.400001525878906,46.400001525878906,45.5,45.900001525878906,60832.0
+2015-04-30,45.79999923706055,46.099998474121094,45.5,45.79999923706055,37624.0
+2015-05-03,45.79999923706055,45.79999923706055,45.29999923706055,45.36000061035156,42102.0
+2015-05-04,45.099998474121094,45.20000076293945,44.5,44.72999954223633,227946.0
+2015-05-05,44.79999923706055,44.79999923706055,44.0,44.099998474121094,282455.0
+2015-05-06,44.29999923706055,44.599998474121094,44.0,44.29999923706055,103552.0
+2015-05-07,44.20000076293945,44.20000076293945,43.599998474121094,43.869998931884766,145321.0
+2015-05-10,44.0,44.099998474121094,43.79999923706055,44.0,134337.0
+2015-05-11,44.0,44.0,39.599998474121094,42.880001068115234,434336.0
+2015-05-12,42.900001525878906,43.20000076293945,42.29999923706055,42.93000030517578,126628.0
+2015-05-13,43.099998474121094,43.20000076293945,42.599998474121094,42.84000015258789,146189.0
+2015-05-14,43.20000076293945,43.20000076293945,42.70000076293945,42.900001525878906,202694.0
+2015-05-17,43.0,43.79999923706055,43.0,43.43000030517578,143632.0
+2015-05-18,43.599998474121094,44.0,43.29999923706055,43.790000915527344,134916.0
+2015-05-19,44.099998474121094,44.5,43.599998474121094,43.77000045776367,143753.0
+2015-05-20,44.0,44.400001525878906,43.099998474121094,43.25,142104.0
+2015-05-21,43.5,44.20000076293945,43.29999923706055,43.93000030517578,161255.0
+2015-05-24,44.20000076293945,46.400001525878906,44.099998474121094,46.13999938964844,685154.0
+2015-05-25,45.599998474121094,46.900001525878906,45.20000076293945,46.2599983215332,300318.0
+2015-05-26,46.20000076293945,46.5,45.599998474121094,45.630001068115234,67938.0
+2015-05-27,45.599998474121094,46.70000076293945,45.599998474121094,45.79999923706055,202231.0
+2015-05-28,46.0,46.099998474121094,45.599998474121094,45.720001220703125,64199.0
+2015-05-31,45.400001525878906,45.599998474121094,45.0,45.0099983215332,120500.0
+2015-06-01,45.099998474121094,45.599998474121094,44.599998474121094,45.439998626708984,137837.0
+2015-06-02,45.29999923706055,46.29999923706055,45.29999923706055,46.029998779296875,109916.0
+2015-06-03,46.400001525878906,50.25,46.400001525878906,49.040000915527344,1709243.0
+2015-06-04,49.0,49.79999923706055,47.70000076293945,49.369998931884766,783438.0
+2015-06-07,49.0,51.25,48.599998474121094,49.90999984741211,1015367.0
+2015-06-08,49.599998474121094,50.75,48.900001525878906,49.029998779296875,559306.0
+2015-06-09,48.70000076293945,49.0,47.900001525878906,48.619998931884766,427593.0
+2015-06-10,49.20000076293945,49.20000076293945,48.29999923706055,48.84000015258789,229118.0
+2015-06-11,49.099998474121094,49.099998474121094,47.900001525878906,48.220001220703125,274081.0
+2015-06-14,48.099998474121094,50.0,47.29999923706055,49.810001373291016,493865.0
+2015-06-15,50.0,50.0,48.70000076293945,48.880001068115234,281182.0
+2015-06-16,48.79999923706055,49.099998474121094,48.5,48.5,103919.0
+2015-06-17,48.5,49.900001525878906,47.79999923706055,49.5099983215332,557584.0
+2015-06-18,49.20000076293945,49.400001525878906,48.5,48.66999816894531,134988.0
+2015-06-21,48.400001525878906,48.400001525878906,47.5,47.900001525878906,112966.0
+2015-06-22,47.70000076293945,48.5,47.400001525878906,48.29999923706055,244868.0
+2015-06-23,48.400001525878906,48.599998474121094,47.900001525878906,48.34000015258789,120120.0
+2015-06-24,48.099998474121094,48.599998474121094,48.0,48.439998626708984,62885.0
+2015-06-25,48.20000076293945,49.29999923706055,48.20000076293945,48.52000045776367,168268.0
+2015-06-28,48.400001525878906,48.5,47.400001525878906,47.63999938964844,85624.0
+2015-06-29,47.099998474121094,47.099998474121094,45.599998474121094,46.060001373291016,192145.0
+2015-06-30,44.0,46.5,44.0,46.15999984741211,203249.0
+2015-07-01,46.5,47.400001525878906,45.599998474121094,46.59000015258789,77431.0
+2015-07-02,46.70000076293945,46.900001525878906,46.099998474121094,46.27000045776367,75468.0
+2015-07-05,46.099998474121094,47.0,45.79999923706055,46.810001373291016,61909.0
+2015-07-06,46.20000076293945,47.20000076293945,46.20000076293945,46.91999816894531,119039.0
+2015-07-07,47.0,47.0,46.29999923706055,46.630001068115234,33411.0
+2015-07-08,46.5,47.599998474121094,46.400001525878906,47.130001068115234,102630.0
+2015-07-09,47.099998474121094,48.400001525878906,47.099998474121094,48.02000045776367,100050.0
+2015-07-12,48.400001525878906,48.900001525878906,48.0,48.220001220703125,236252.0
+2015-07-13,48.400001525878906,48.599998474121094,47.900001525878906,48.529998779296875,458581.0
+2015-07-14,48.70000076293945,49.5,48.599998474121094,48.97999954223633,621379.0
+2015-07-15,48.400001525878906,48.79999923706055,47.70000076293945,47.880001068115234,312688.0
+2015-07-19,47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0.0
+2015-07-20,47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0.0
+2015-07-21,47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0.0
+2015-07-22,48.099998474121094,48.400001525878906,47.5,47.720001220703125,83305.0
+2015-07-23,47.70000076293945,48.0,47.0,47.790000915527344,56464.0
+2015-07-26,47.79999923706055,47.79999923706055,47.0,47.220001220703125,117804.0
+2015-07-27,47.29999923706055,47.29999923706055,46.5,46.650001525878906,115583.0
+2015-07-28,46.70000076293945,46.70000076293945,46.29999923706055,46.470001220703125,46113.0
+2015-07-29,46.5,46.70000076293945,46.400001525878906,46.630001068115234,57158.0
+2015-07-30,46.70000076293945,46.70000076293945,45.599998474121094,45.630001068115234,141923.0
+2015-08-02,44.599998474121094,44.79999923706055,42.79999923706055,43.099998474121094,179580.0
+2015-08-03,42.79999923706055,44.0,42.79999923706055,43.88999938964844,179814.0
+2015-08-04,43.70000076293945,44.400001525878906,43.5,44.0099983215332,57359.0
+2015-08-05,44.099998474121094,44.29999923706055,43.79999923706055,43.900001525878906,36866.0
+2015-08-06,43.70000076293945,43.79999923706055,42.599998474121094,43.15999984741211,155032.0
+2015-08-09,43.0,44.0,42.70000076293945,43.849998474121094,59577.0
+2015-08-10,44.099998474121094,45.400001525878906,44.0,45.220001220703125,124658.0
+2015-08-11,46.0,46.0,43.599998474121094,43.65999984741211,114514.0
+2015-08-12,43.0,43.5,42.79999923706055,43.2400016784668,144558.0
+2015-08-13,43.400001525878906,43.599998474121094,43.099998474121094,43.150001525878906,55367.0
+2015-08-16,43.29999923706055,43.400001525878906,41.29999923706055,42.0099983215332,218226.0
+2015-08-17,42.099998474121094,42.099998474121094,41.400001525878906,41.529998779296875,162291.0
+2015-08-18,41.0,41.099998474121094,39.5,40.47999954223633,148380.0
+2015-08-19,40.70000076293945,41.79999923706055,39.900001525878906,40.599998474121094,281131.0
+2015-08-20,39.900001525878906,40.900001525878906,39.5,40.869998931884766,140637.0
+2015-08-23,39.599998474121094,40.099998474121094,38.0,38.34000015258789,193893.0
+2015-08-24,37.900001525878906,38.900001525878906,37.20000076293945,37.93000030517578,187745.0
+2015-08-25,37.900001525878906,40.5,37.599998474121094,40.09000015258789,460421.0
+2015-08-26,39.599998474121094,40.20000076293945,39.0,39.15999984741211,133946.0
+2015-08-27,40.099998474121094,41.599998474121094,40.099998474121094,40.290000915527344,432825.0
+2015-08-30,41.79999923706055,42.0,40.5,40.5099983215332,198441.0
+2015-08-31,40.29999923706055,40.29999923706055,39.5,39.63999938964844,151417.0
+2015-09-01,39.599998474121094,40.0,38.70000076293945,38.810001373291016,112819.0
+2015-09-02,37.5,38.29999923706055,37.5,38.279998779296875,83023.0
+2015-09-03,38.5,39.70000076293945,38.400001525878906,38.900001525878906,258046.0
+2015-09-06,38.70000076293945,39.29999923706055,38.70000076293945,38.810001373291016,79642.0
+2015-09-07,38.900001525878906,39.29999923706055,38.599998474121094,38.709999084472656,190880.0
+2015-09-08,38.70000076293945,39.099998474121094,38.29999923706055,39.06999969482422,148560.0
+2015-09-09,39.29999923706055,40.0,39.29999923706055,39.779998779296875,216657.0
+2015-09-10,39.5,39.599998474121094,39.29999923706055,39.5,108869.0
+2015-09-13,39.599998474121094,39.79999923706055,39.400001525878906,39.5,60695.0
+2015-09-14,39.5,39.5,38.900001525878906,38.79999923706055,101291.0
+2015-09-15,38.79999923706055,39.099998474121094,38.20000076293945,38.20000076293945,170619.0
+2015-09-16,38.599998474121094,38.900001525878906,38.20000076293945,38.20000076293945,67892.0
+2015-09-17,38.5,38.70000076293945,38.0,38.400001525878906,67338.0
+2015-09-20,38.0,38.400001525878906,37.79999923706055,38.0,46286.0
+2015-09-21,38.099998474121094,38.599998474121094,38.0,38.599998474121094,59305.0
+2015-09-27,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2015-09-28,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2015-09-29,38.20000076293945,38.5,37.79999923706055,38.29999923706055,75414.0
+2015-09-30,38.400001525878906,38.900001525878906,38.400001525878906,38.900001525878906,37995.0
+2015-10-01,39.099998474121094,39.29999923706055,38.900001525878906,39.0,77297.0
+2015-10-04,39.0,39.29999923706055,38.79999923706055,38.79999923706055,52828.0
+2015-10-05,38.900001525878906,39.900001525878906,38.900001525878906,39.70000076293945,137996.0
+2015-10-06,39.900001525878906,40.5,39.900001525878906,40.29999923706055,104085.0
+2015-10-07,40.5,41.5,40.5,41.099998474121094,96649.0
+2015-10-08,41.20000076293945,41.5,40.79999923706055,41.400001525878906,55284.0
+2015-10-11,41.29999923706055,42.400001525878906,41.29999923706055,41.900001525878906,259170.0
+2015-10-12,41.5,42.900001525878906,41.400001525878906,42.29999923706055,322566.0
+2015-10-13,41.599998474121094,42.20000076293945,41.599998474121094,41.79999923706055,106068.0
+2015-10-14,41.79999923706055,41.900001525878906,41.099998474121094,41.29999923706055,123467.0
+2015-10-15,41.099998474121094,41.099998474121094,40.20000076293945,40.5,227117.0
+2015-10-18,40.5,40.900001525878906,40.29999923706055,40.70000076293945,56092.0
+2015-10-19,41.099998474121094,42.0,41.0,41.75,218226.0
+2015-10-20,41.70000076293945,42.20000076293945,40.79999923706055,40.900001525878906,107257.0
+2015-10-21,40.900001525878906,40.900001525878906,39.900001525878906,39.900001525878906,111456.0
+2015-10-22,40.0,40.5,39.099998474121094,40.29999923706055,80433.0
+2015-10-25,40.79999923706055,40.900001525878906,40.20000076293945,40.599998474121094,57514.0
+2015-10-26,40.29999923706055,40.5,40.0,40.38999938964844,65097.0
+2015-10-27,40.29999923706055,40.79999923706055,40.0,39.400001525878906,74161.0
+2015-10-28,39.29999923706055,40.20000076293945,39.29999923706055,39.97999954223633,37894.0
+2015-10-29,40.20000076293945,40.5,39.599998474121094,39.70000076293945,46380.0
+2015-11-01,39.599998474121094,40.0,39.5,39.5,25909.0
+2015-11-02,39.400001525878906,40.0,39.400001525878906,39.70000076293945,34337.0
+2015-11-03,39.599998474121094,39.79999923706055,39.099998474121094,39.130001068115234,38777.0
+2015-11-04,39.20000076293945,39.70000076293945,39.20000076293945,39.400001525878906,67388.0
+2015-11-05,39.5,40.099998474121094,39.5,39.619998931884766,139124.0
+2015-11-08,39.5,40.79999923706055,39.20000076293945,40.31999969482422,319094.0
+2015-11-09,40.20000076293945,40.20000076293945,39.900001525878906,39.900001525878906,51810.0
+2015-11-10,40.0,40.099998474121094,39.70000076293945,39.959999084472656,61282.0
+2015-11-11,40.0,41.0,39.900001525878906,40.25,276681.0
+2015-11-12,40.0,40.29999923706055,39.900001525878906,40.0,85552.0
+2015-11-15,39.5,39.599998474121094,39.0,39.0,60731.0
+2015-11-16,39.20000076293945,39.70000076293945,38.900001525878906,39.119998931884766,45013.0
+2015-11-17,39.20000076293945,39.599998474121094,39.20000076293945,39.400001525878906,37558.0
+2015-11-18,39.400001525878906,40.0,39.20000076293945,39.5,191627.0
+2015-11-19,39.70000076293945,40.099998474121094,39.400001525878906,39.4900016784668,109177.0
+2015-11-22,39.70000076293945,40.599998474121094,39.599998474121094,40.43000030517578,173373.0
+2015-11-23,40.29999923706055,40.29999923706055,39.400001525878906,39.52000045776367,79645.0
+2015-11-24,39.400001525878906,40.29999923706055,39.400001525878906,39.70000076293945,64258.0
+2015-11-25,39.900001525878906,40.29999923706055,39.79999923706055,39.90999984741211,73264.0
+2015-11-26,40.0,40.29999923706055,39.70000076293945,39.81999969482422,113717.0
+2015-11-29,39.79999923706055,41.29999923706055,39.79999923706055,40.72999954223633,171214.0
+2015-11-30,40.599998474121094,41.099998474121094,40.599998474121094,40.79999923706055,39600.0
+2015-12-01,40.79999923706055,41.599998474121094,40.70000076293945,41.29999923706055,185292.0
+2015-12-02,41.400001525878906,41.400001525878906,40.79999923706055,40.900001525878906,31270.0
+2015-12-03,40.79999923706055,41.099998474121094,40.400001525878906,40.560001373291016,49430.0
+2015-12-06,40.29999923706055,41.0,40.29999923706055,40.88999938964844,61445.0
+2015-12-07,40.79999923706055,40.79999923706055,39.70000076293945,39.84000015258789,55578.0
+2015-12-08,39.20000076293945,39.20000076293945,38.099998474121094,38.540000915527344,34503.0
+2015-12-09,38.5,38.70000076293945,37.20000076293945,37.45000076293945,61873.0
+2015-12-10,37.20000076293945,37.900001525878906,37.20000076293945,37.7400016784668,45789.0
+2015-12-13,36.0,37.0,36.0,36.63999938964844,33180.0
+2015-12-14,37.0,37.5,36.599998474121094,36.20000076293945,17087.0
+2015-12-15,36.70000076293945,38.70000076293945,36.599998474121094,38.599998474121094,119564.0
+2015-12-16,38.5,38.79999923706055,36.5,36.9900016784668,428201.0
+2015-12-17,37.5,37.79999923706055,37.0,37.06999969482422,120395.0
+2015-12-20,36.900001525878906,37.0,36.20000076293945,36.5099983215332,128538.0
+2015-12-21,36.79999923706055,37.29999923706055,36.20000076293945,36.560001373291016,76893.0
+2015-12-22,36.70000076293945,37.400001525878906,36.599998474121094,37.0099983215332,161969.0
+2015-12-23,37.099998474121094,37.599998474121094,36.70000076293945,36.91999816894531,431186.0
+2015-12-24,37.0,37.099998474121094,36.29999923706055,36.349998474121094,185363.0
+2015-12-27,36.400001525878906,36.400001525878906,35.70000076293945,35.810001373291016,131179.0
+2015-12-28,35.70000076293945,35.79999923706055,35.20000076293945,35.349998474121094,158843.0
+2015-12-29,34.599998474121094,34.79999923706055,34.29999923706055,34.599998474121094,236415.0
+2015-12-30,34.5,34.5,32.900001525878906,33.029998779296875,711188.0
+2015-12-31,32.79999923706055,33.400001525878906,32.70000076293945,33.34000015258789,531086.0
+2016-01-03,33.400001525878906,33.599998474121094,33.0,33.099998474121094,148741.0
+2016-01-04,33.0,33.20000076293945,31.100000381469727,31.3799991607666,214702.0
+2016-01-05,31.200000762939453,31.5,30.600000381469727,30.959999084472656,232155.0
+2016-01-06,31.0,31.200000762939453,30.200000762939453,30.3700008392334,117074.0
+2016-01-07,29.100000381469727,30.0,28.5,28.690000534057617,108778.0
+2016-01-10,28.600000381469727,28.600000381469727,25.899999618530273,26.06999969482422,310757.0
+2016-01-11,25.799999237060547,26.5,25.5,26.5,311409.0
+2016-01-12,25.899999618530273,26.700000762939453,25.899999618530273,26.510000228881836,112439.0
+2016-01-13,26.600000381469727,26.700000762939453,26.200000762939453,26.229999542236328,100972.0
+2016-01-14,26.0,26.0,23.649999618530273,23.700000762939453,212361.0
+2016-01-17,21.600000381469727,22.399999618530273,21.350000381469727,21.559999465942383,127218.0
+2016-01-18,20.100000381469727,21.700000762939453,19.700000762939453,20.610000610351562,832513.0
+2016-01-19,20.950000762939453,21.5,20.850000381469727,21.270000457763672,628982.0
+2016-01-20,20.0,20.299999237060547,19.149999618530273,19.149999618530273,369805.0
+2016-01-21,19.0,19.25,18.600000381469727,19.170000076293945,140459.0
+2016-01-24,20.700000762939453,20.899999618530273,19.600000381469727,19.709999084472656,256657.0
+2016-01-25,19.700000762939453,20.75,19.350000381469727,20.43000030517578,504856.0
+2016-01-26,19.799999237060547,20.399999618530273,19.399999618530273,20.260000228881836,417608.0
+2016-01-27,20.549999237060547,21.700000762939453,20.299999237060547,20.850000381469727,652353.0
+2016-01-28,21.0,21.649999618530273,21.0,21.440000534057617,459561.0
+2016-01-31,21.950000762939453,23.450000762939453,21.850000381469727,22.520000457763672,540692.0
+2016-02-01,22.200000762939453,23.100000381469727,22.0,22.709999084472656,602615.0
+2016-02-02,22.399999618530273,23.100000381469727,22.0,22.010000228881836,322624.0
+2016-02-03,21.700000762939453,22.799999237060547,21.700000762939453,22.65999984741211,170767.0
+2016-02-04,23.100000381469727,23.950000762939453,22.899999618530273,23.190000534057617,524295.0
+2016-02-07,23.049999237060547,23.049999237060547,22.600000381469727,22.799999237060547,116550.0
+2016-02-08,22.950000762939453,23.100000381469727,22.549999237060547,22.549999237060547,141534.0
+2016-02-09,22.549999237060547,23.299999237060547,22.350000381469727,22.639999389648438,176055.0
+2016-02-10,22.200000762939453,22.700000762939453,22.149999618530273,22.639999389648438,117026.0
+2016-02-11,22.549999237060547,22.549999237060547,21.0,21.049999237060547,152551.0
+2016-02-14,21.850000381469727,22.200000762939453,20.0,20.229999542236328,88304.0
+2016-02-15,20.75,21.700000762939453,20.75,21.40999984741211,39091.0
+2016-02-16,21.600000381469727,22.200000762939453,21.399999618530273,21.670000076293945,112566.0
+2016-02-17,21.950000762939453,22.100000381469727,21.399999618530273,21.93000030517578,87160.0
+2016-02-18,22.0,23.0,21.799999237060547,22.440000534057617,439496.0
+2016-02-21,22.549999237060547,22.950000762939453,22.5,22.600000381469727,216391.0
+2016-02-22,22.899999618530273,23.5,22.799999237060547,23.329999923706055,436212.0
+2016-02-23,23.0,23.5,23.0,23.440000534057617,251814.0
+2016-02-24,22.950000762939453,23.25,22.799999237060547,22.809999465942383,267037.0
+2016-02-25,22.899999618530273,23.299999237060547,22.850000381469727,23.0,169190.0
+2016-02-28,23.5,24.0,23.200000762939453,23.639999389648438,332593.0
+2016-02-29,23.75,23.799999237060547,23.299999237060547,23.329999923706055,204471.0
+2016-03-01,23.600000381469727,24.75,23.600000381469727,24.209999084472656,653392.0
+2016-03-02,24.399999618530273,25.0,24.0,24.260000228881836,733515.0
+2016-03-03,24.549999237060547,24.600000381469727,24.149999618530273,24.31999969482422,289101.0
+2016-03-06,24.899999618530273,25.0,24.600000381469727,24.6299991607666,230906.0
+2016-03-07,24.799999237060547,25.100000381469727,24.5,24.760000228881836,308068.0
+2016-03-08,25.0,25.700000762939453,24.950000762939453,25.209999084472656,1610657.0
+2016-03-09,25.200000762939453,25.200000762939453,24.700000762939453,24.719999313354492,946310.0
+2016-03-10,24.799999237060547,24.899999618530273,24.25,24.350000381469727,319049.0
+2016-03-13,24.700000762939453,24.700000762939453,24.049999237060547,24.059999465942383,468808.0
+2016-03-14,24.0,24.149999618530273,23.5,23.540000915527344,398968.0
+2016-03-15,23.549999237060547,23.549999237060547,23.200000762939453,23.219999313354492,260987.0
+2016-03-16,23.299999237060547,23.850000381469727,23.299999237060547,23.81999969482422,210359.0
+2016-03-17,24.0,24.100000381469727,23.799999237060547,23.90999984741211,340665.0
+2016-03-20,24.149999618530273,24.25,24.0,24.190000534057617,307511.0
+2016-03-21,24.200000762939453,24.850000381469727,24.100000381469727,24.469999313354492,598554.0
+2016-03-22,24.649999618530273,24.799999237060547,24.299999237060547,24.719999313354492,433917.0
+2016-03-23,24.799999237060547,24.799999237060547,24.5,24.520000457763672,231830.0
+2016-03-24,24.5,24.5,23.950000762939453,24.100000381469727,229806.0
+2016-03-27,24.399999618530273,24.450000762939453,23.700000762939453,23.8700008392334,215632.0
+2016-03-28,23.899999618530273,23.899999618530273,23.25,23.309999465942383,188834.0
+2016-03-29,23.299999237060547,23.350000381469727,22.899999618530273,22.989999771118164,141796.0
+2016-03-30,23.0,23.600000381469727,22.899999618530273,23.399999618530273,143092.0
+2016-03-31,23.299999237060547,23.5,23.100000381469727,23.450000762939453,164355.0
+2016-04-03,23.350000381469727,23.549999237060547,22.0,23.280000686645508,246455.0
+2016-04-04,21.0,22.899999618530273,21.0,22.790000915527344,325676.0
+2016-04-05,22.850000381469727,22.850000381469727,22.450000762939453,22.65999984741211,153848.0
+2016-04-06,22.950000762939453,23.0,22.700000762939453,22.75,86760.0
+2016-04-07,22.950000762939453,23.100000381469727,22.700000762939453,22.770000457763672,155302.0
+2016-04-10,23.049999237060547,23.049999237060547,22.850000381469727,22.899999618530273,228845.0
+2016-04-11,23.0,23.0,22.649999618530273,22.850000381469727,312087.0
+2016-04-12,22.950000762939453,23.549999237060547,22.950000762939453,23.290000915527344,457935.0
+2016-04-13,23.350000381469727,24.100000381469727,23.149999618530273,23.889999389648438,416472.0
+2016-04-14,24.0,24.799999237060547,23.649999618530273,24.110000610351562,754007.0
+2016-04-17,24.0,24.0,23.549999237060547,23.75,289510.0
+2016-04-18,23.200000762939453,24.100000381469727,23.200000762939453,23.93000030517578,87950.0
+2016-04-19,24.299999237060547,24.5,24.149999618530273,24.450000762939453,339325.0
+2016-04-20,24.549999237060547,25.100000381469727,24.200000762939453,24.700000762939453,751750.0
+2016-04-21,24.850000381469727,25.100000381469727,24.649999618530273,25.059999465942383,425051.0
+2016-04-24,25.200000762939453,25.5,25.0,25.239999771118164,436007.0
+2016-04-25,25.200000762939453,25.899999618530273,25.0,25.6299991607666,345204.0
+2016-04-26,25.799999237060547,28.100000381469727,25.600000381469727,28.100000381469727,841055.0
+2016-04-27,28.600000381469727,30.299999237060547,28.100000381469727,29.510000228881836,935980.0
+2016-04-28,29.5,29.700000762939453,29.0,29.200000762939453,179564.0
+2016-05-01,29.299999237060547,31.100000381469727,29.200000762939453,30.1200008392334,942274.0
+2016-05-02,30.200000762939453,30.799999237060547,29.600000381469727,29.959999084472656,306650.0
+2016-05-03,30.299999237060547,30.399999618530273,29.399999618530273,29.459999084472656,136833.0
+2016-05-04,29.399999618530273,29.399999618530273,29.0,29.139999389648438,60451.0
+2016-05-05,29.299999237060547,30.200000762939453,29.299999237060547,29.649999618530273,208226.0
+2016-05-08,30.200000762939453,32.5,30.0,32.02000045776367,593957.0
+2016-05-09,32.20000076293945,32.20000076293945,30.899999618530273,31.139999389648438,517912.0
+2016-05-10,30.600000381469727,32.0,30.600000381469727,31.1299991607666,385380.0
+2016-05-11,31.200000762939453,31.299999237060547,30.700000762939453,30.809999465942383,121913.0
+2016-05-12,30.799999237060547,31.200000762939453,30.600000381469727,30.6200008392334,139146.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,30.200000762939453,30.600000381469727,29.799999237060547,30.420000076293945,74174.0
+2016-05-25,30.799999237060547,30.799999237060547,30.299999237060547,30.6200008392334,139810.0
+2016-05-26,30.600000381469727,31.399999618530273,30.200000762939453,30.260000228881836,139787.0
+2016-05-29,29.799999237060547,30.5,29.5,29.989999771118164,62795.0
+2016-05-30,30.100000381469727,30.5,29.5,29.670000076293945,58259.0
+2016-05-31,30.0,30.0,29.600000381469727,29.8700008392334,64670.0
+2016-06-01,29.899999618530273,30.0,29.5,29.790000915527344,78250.0
+2016-06-02,30.0,30.0,29.100000381469727,29.15999984741211,69434.0
+2016-06-05,29.200000762939453,29.200000762939453,28.399999618530273,28.3799991607666,169332.0
+2016-06-06,28.0,28.899999618530273,28.0,28.530000686645508,19671.0
+2016-06-07,28.899999618530273,29.0,26.700000762939453,28.889999389648438,50579.0
+2016-06-08,29.5,30.0,29.100000381469727,29.65999984741211,159654.0
+2016-06-09,29.200000762939453,30.0,29.200000762939453,29.8700008392334,105531.0
+2016-06-12,29.799999237060547,29.799999237060547,29.299999237060547,29.389999389648438,42040.0
+2016-06-13,28.899999618530273,29.700000762939453,28.899999618530273,29.3799991607666,55326.0
+2016-06-14,,,,,
+2016-06-15,29.600000381469727,29.600000381469727,29.399999618530273,29.559999465942383,62907.0
+2016-06-16,29.600000381469727,29.600000381469727,29.0,29.219999313354492,52751.0
+2016-06-19,29.299999237060547,29.799999237060547,29.200000762939453,29.239999771118164,39725.0
+2016-06-20,29.100000381469727,29.399999618530273,29.0,29.010000228881836,39190.0
+2016-06-21,29.299999237060547,29.399999618530273,28.899999618530273,29.020000457763672,21462.0
+2016-06-22,29.0,29.299999237060547,29.0,28.989999771118164,38059.0
+2016-06-23,29.0,29.100000381469727,28.799999237060547,29.0,34339.0
+2016-06-26,28.0,29.0,28.0,29.0,64956.0
+2016-06-27,29.0,30.299999237060547,29.0,29.200000762939453,181612.0
+2016-06-28,29.200000762939453,29.700000762939453,29.200000762939453,29.5,119107.0
+2016-06-29,29.600000381469727,31.399999618530273,29.600000381469727,30.200000762939453,250350.0
+2016-06-30,30.700000762939453,31.200000762939453,29.899999618530273,29.899999618530273,182097.0
+2016-07-03,30.700000762939453,31.200000762939453,29.899999618530273,29.899999618530273,182097.0
+2016-07-04,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
+2016-07-05,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
+2016-07-06,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
+2016-07-10,30.0,30.0,29.5,29.600000381469727,108353.0
+2016-07-11,29.600000381469727,30.899999618530273,29.600000381469727,30.299999237060547,161007.0
+2016-07-12,30.399999618530273,30.700000762939453,30.399999618530273,30.700000762939453,121284.0
+2016-07-14,30.5,30.5,30.100000381469727,30.299999237060547,19972.0
+2016-07-17,29.0,30.700000762939453,29.0,30.600000381469727,66347.0
+2016-07-18,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,67303.0
+2016-07-19,30.399999618530273,30.5,29.899999618530273,30.0,62568.0
+2016-07-20,30.0,30.100000381469727,29.299999237060547,29.5,83812.0
+2016-07-21,30.0,32.099998474121094,30.0,30.899999618530273,614868.0
+2016-07-24,31.0,32.599998474121094,31.0,32.0,504132.0
+2016-07-25,31.799999237060547,32.0,30.899999618530273,31.799999237060547,173098.0
+2016-07-26,31.799999237060547,32.400001525878906,31.5,31.5,96897.0
+2016-07-27,31.5,32.0,31.100000381469727,32.0,99197.0
+2016-07-28,31.899999618530273,31.899999618530273,30.5,30.700000762939453,111476.0
+2016-07-31,30.200000762939453,31.200000762939453,29.100000381469727,30.0,59784.0
+2016-08-01,29.700000762939453,30.299999237060547,29.700000762939453,30.0,65310.0
+2016-08-02,29.899999618530273,30.399999618530273,29.5,29.600000381469727,41573.0
+2016-08-03,29.600000381469727,29.700000762939453,29.5,29.5,22085.0
+2016-08-04,29.799999237060547,30.100000381469727,29.100000381469727,29.100000381469727,107204.0
+2016-08-07,29.399999618530273,29.5,29.399999618530273,29.399999618530273,26363.0
+2016-08-08,29.200000762939453,29.399999618530273,29.0,29.399999618530273,30321.0
+2016-08-09,29.399999618530273,29.600000381469727,29.399999618530273,29.5,26766.0
+2016-08-10,29.600000381469727,30.0,29.299999237060547,29.5,117968.0
+2016-08-11,29.399999618530273,29.5,29.100000381469727,29.200000762939453,28564.0
+2016-08-14,29.600000381469727,29.600000381469727,29.299999237060547,29.299999237060547,26120.0
+2016-08-15,29.299999237060547,29.600000381469727,29.299999237060547,29.399999618530273,42485.0
+2016-08-16,29.600000381469727,31.799999237060547,29.600000381469727,30.700000762939453,432794.0
+2016-08-17,30.5,31.100000381469727,29.600000381469727,30.0,171150.0
+2016-08-18,30.200000762939453,30.600000381469727,29.200000762939453,30.399999618530273,122283.0
+2016-08-21,30.5,31.5,30.0,31.200000762939453,110767.0
+2016-08-22,30.700000762939453,31.5,30.0,30.200000762939453,185844.0
+2016-08-23,30.200000762939453,30.299999237060547,29.600000381469727,29.899999618530273,130407.0
+2016-08-24,29.899999618530273,29.899999618530273,27.5,27.700000762939453,228674.0
+2016-08-25,27.799999237060547,27.799999237060547,26.399999618530273,26.799999237060547,172727.0
+2016-08-28,26.700000762939453,27.899999618530273,26.700000762939453,27.899999618530273,151932.0
+2016-08-29,27.899999618530273,28.200000762939453,27.600000381469727,27.700000762939453,133870.0
+2016-08-30,27.899999618530273,29.700000762939453,27.700000762939453,29.299999237060547,282736.0
+2016-08-31,28.899999618530273,29.200000762939453,28.399999618530273,28.399999618530273,115914.0
+2016-09-01,28.5,29.0,28.0,28.600000381469727,78555.0
+2016-09-04,28.5,30.299999237060547,28.5,29.799999237060547,105021.0
+2016-09-05,29.899999618530273,31.5,29.899999618530273,30.700000762939453,146715.0
+2016-09-06,30.899999618530273,31.0,30.100000381469727,30.5,72193.0
+2016-09-07,30.0,30.700000762939453,29.899999618530273,30.600000381469727,58889.0
+2016-09-08,30.700000762939453,30.700000762939453,30.299999237060547,30.399999618530273,61132.0
+2016-09-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2016-09-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2016-09-18,30.299999237060547,31.200000762939453,30.0,30.399999618530273,71447.0
+2016-09-19,30.399999618530273,30.399999618530273,28.399999618530273,29.399999618530273,81256.0
+2016-09-20,28.5,29.799999237060547,28.5,29.600000381469727,64230.0
+2016-09-21,29.700000762939453,30.399999618530273,29.700000762939453,29.899999618530273,44613.0
+2016-09-22,29.700000762939453,30.399999618530273,29.700000762939453,29.899999618530273,44613.0
+2016-09-25,30.299999237060547,30.299999237060547,29.5,30.0,31268.0
+2016-09-26,30.200000762939453,30.200000762939453,29.600000381469727,30.0,27387.0
+2016-09-27,29.600000381469727,29.600000381469727,27.600000381469727,27.600000381469727,64363.0
+2016-09-28,28.100000381469727,28.100000381469727,25.100000381469727,26.0,73964.0
+2016-09-29,25.5,28.100000381469727,25.5,28.0,95615.0
+2016-10-02,28.0,28.5,26.5,26.600000381469727,175768.0
+2016-10-03,26.899999618530273,27.100000381469727,25.299999237060547,27.0,89252.0
+2016-10-04,27.0,27.600000381469727,26.5,27.5,41097.0
+2016-10-05,27.299999237060547,27.5,27.0,27.100000381469727,118444.0
+2016-10-06,27.100000381469727,27.700000762939453,27.100000381469727,27.700000762939453,69601.0
+2016-10-09,27.5,27.5,27.0,27.299999237060547,86888.0
+2016-10-10,27.0,27.5,27.0,27.5,107993.0
+2016-10-11,27.5,28.0,27.399999618530273,27.600000381469727,136424.0
+2016-10-12,27.600000381469727,27.600000381469727,27.299999237060547,27.399999618530273,39342.0
+2016-10-13,27.399999618530273,28.100000381469727,27.100000381469727,27.5,173212.0
+2016-10-16,27.100000381469727,27.299999237060547,26.799999237060547,27.0,48112.0
+2016-10-17,26.899999618530273,26.899999618530273,26.200000762939453,26.200000762939453,29374.0
+2016-10-18,25.700000762939453,25.899999618530273,24.0,24.049999237060547,176485.0
+2016-10-19,24.399999618530273,25.5,23.450000762939453,24.850000381469727,282661.0
+2016-10-20,25.0,25.600000381469727,24.899999618530273,25.399999618530273,219587.0
+2016-10-23,25.5,27.700000762939453,25.5,27.5,167673.0
+2016-10-24,,,,,
+2016-10-25,28.100000381469727,28.299999237060547,27.899999618530273,27.899999618530273,43140.0
+2016-10-26,27.600000381469727,27.899999618530273,27.5,27.700000762939453,37506.0
+2016-10-27,27.600000381469727,29.5,27.0,28.0,315400.0
+2016-10-30,28.0,28.299999237060547,28.0,28.0,60442.0
+2016-10-31,27.700000762939453,28.700000762939453,27.700000762939453,28.399999618530273,54483.0
+2016-11-01,28.299999237060547,29.100000381469727,28.200000762939453,28.299999237060547,146566.0
+2016-11-02,28.299999237060547,28.700000762939453,28.100000381469727,28.100000381469727,70275.0
+2016-11-03,28.5,28.600000381469727,28.200000762939453,28.200000762939453,32000.0
+2016-11-06,28.200000762939453,28.5,27.899999618530273,28.100000381469727,124357.0
+2016-11-07,28.0,29.0,28.0,28.899999618530273,192607.0
+2016-11-08,29.100000381469727,29.799999237060547,29.100000381469727,29.100000381469727,195441.0
+2016-11-09,28.200000762939453,29.299999237060547,28.100000381469727,28.899999618530273,130102.0
+2016-11-10,29.200000762939453,29.700000762939453,29.200000762939453,29.200000762939453,75734.0
+2016-11-13,29.700000762939453,30.100000381469727,29.600000381469727,29.700000762939453,127633.0
+2016-11-14,29.600000381469727,30.0,29.0,29.0,87874.0
+2016-11-15,29.200000762939453,29.5,28.299999237060547,29.0,32724.0
+2016-11-16,29.399999618530273,30.0,29.100000381469727,29.399999618530273,154295.0
+2016-11-17,29.700000762939453,29.700000762939453,29.0,29.200000762939453,172503.0
+2016-11-20,29.299999237060547,30.0,29.299999237060547,29.5,128480.0
+2016-11-21,29.799999237060547,30.899999618530273,29.799999237060547,30.200000762939453,261599.0
+2016-11-22,30.200000762939453,31.200000762939453,30.200000762939453,30.600000381469727,396855.0
+2016-11-23,31.0,31.299999237060547,30.600000381469727,31.0,318245.0
+2016-11-24,31.0,31.299999237060547,30.399999618530273,30.399999618530273,236630.0
+2016-11-27,30.299999237060547,32.5,30.299999237060547,31.600000381469727,484968.0
+2016-11-28,31.600000381469727,32.400001525878906,31.600000381469727,31.799999237060547,499882.0
+2016-11-29,32.0,32.0,31.200000762939453,31.5,219277.0
+2016-11-30,31.899999618530273,32.099998474121094,31.600000381469727,31.700000762939453,118953.0
+2016-12-01,32.0,32.099998474121094,31.600000381469727,31.600000381469727,168026.0
+2016-12-04,31.899999618530273,32.0,31.100000381469727,31.5,188849.0
+2016-12-05,31.200000762939453,31.799999237060547,31.200000762939453,31.700000762939453,111760.0
+2016-12-06,31.5,31.899999618530273,31.5,31.600000381469727,191543.0
+2016-12-07,31.799999237060547,32.599998474121094,31.600000381469727,32.099998474121094,687820.0
+2016-12-08,32.5,35.0,32.5,34.599998474121094,1405479.0
+2016-12-11,34.900001525878906,37.0,34.599998474121094,35.79999923706055,784370.0
+2016-12-12,36.29999923706055,37.0,35.0,35.400001525878906,883397.0
+2016-12-13,35.099998474121094,35.70000076293945,34.5,34.599998474121094,163125.0
+2016-12-14,34.70000076293945,35.0,33.79999923706055,33.79999923706055,185644.0
+2016-12-15,33.20000076293945,34.599998474121094,32.79999923706055,34.29999923706055,225834.0
+2016-12-18,35.0,35.0,34.20000076293945,34.599998474121094,156207.0
+2016-12-19,34.5,34.599998474121094,33.400001525878906,33.599998474121094,109549.0
+2016-12-20,33.20000076293945,34.20000076293945,32.400001525878906,33.900001525878906,216772.0
+2016-12-21,34.29999923706055,34.599998474121094,34.0,34.20000076293945,149589.0
+2016-12-22,34.099998474121094,34.400001525878906,34.099998474121094,34.099998474121094,71999.0
+2016-12-25,34.5,34.599998474121094,34.099998474121094,34.400001525878906,65881.0
+2016-12-26,,,,,
+2016-12-27,34.70000076293945,35.5,34.29999923706055,35.20000076293945,176193.0
+2016-12-28,35.5,35.900001525878906,35.0,35.0,129334.0
+2016-12-29,35.20000076293945,35.20000076293945,34.400001525878906,34.79999923706055,93498.0
+2017-01-01,34.599998474121094,35.0,34.599998474121094,34.70000076293945,49037.0
+2017-01-02,34.79999923706055,35.79999923706055,34.79999923706055,34.900001525878906,186962.0
+2017-01-03,34.900001525878906,35.599998474121094,34.70000076293945,35.5,83824.0
+2017-01-04,35.5,35.5,34.79999923706055,35.0,48279.0
+2017-01-05,35.099998474121094,35.29999923706055,35.0,35.099998474121094,20124.0
+2017-01-08,35.099998474121094,35.099998474121094,34.79999923706055,34.79999923706055,25610.0
+2017-01-09,34.79999923706055,34.79999923706055,33.5,33.79999923706055,66410.0
+2017-01-10,34.20000076293945,34.400001525878906,33.900001525878906,34.099998474121094,52149.0
+2017-01-11,33.900001525878906,34.29999923706055,33.79999923706055,33.79999923706055,27430.0
+2017-01-12,34.20000076293945,34.20000076293945,33.099998474121094,33.400001525878906,24230.0
+2017-01-15,33.400001525878906,35.099998474121094,33.400001525878906,34.5,193680.0
+2017-01-16,34.79999923706055,34.79999923706055,33.400001525878906,34.0,106793.0
+2017-01-17,35.099998474121094,35.79999923706055,34.5,34.79999923706055,606928.0
+2017-01-18,35.0,35.0,34.0,34.099998474121094,235860.0
+2017-01-19,34.0,34.099998474121094,33.79999923706055,33.900001525878906,144483.0
+2017-01-22,34.20000076293945,35.29999923706055,34.20000076293945,35.20000076293945,334796.0
+2017-01-23,35.29999923706055,35.70000076293945,35.20000076293945,35.29999923706055,167100.0
+2017-01-24,35.29999923706055,35.599998474121094,35.20000076293945,35.400001525878906,114178.0
+2017-01-25,35.400001525878906,35.400001525878906,35.20000076293945,35.29999923706055,104722.0
+2017-01-26,35.29999923706055,35.599998474121094,34.900001525878906,35.20000076293945,140088.0
+2017-01-29,35.20000076293945,35.5,35.099998474121094,35.5,57500.0
+2017-01-30,35.5,35.5,35.099998474121094,35.400001525878906,96853.0
+2017-01-31,35.099998474121094,35.29999923706055,34.70000076293945,34.900001525878906,249296.0
+2017-02-01,34.5,35.0,34.5,34.79999923706055,61007.0
+2017-02-02,34.79999923706055,35.0,34.400001525878906,34.599998474121094,95539.0
+2017-02-05,34.70000076293945,34.70000076293945,34.099998474121094,34.400001525878906,41018.0
+2017-02-06,33.79999923706055,34.29999923706055,33.79999923706055,34.20000076293945,156657.0
+2017-02-07,34.20000076293945,34.400001525878906,33.900001525878906,33.900001525878906,136575.0
+2017-02-08,33.900001525878906,33.900001525878906,33.400001525878906,33.79999923706055,61686.0
+2017-02-09,33.599998474121094,33.79999923706055,33.5,33.5,23012.0
+2017-02-12,33.79999923706055,34.099998474121094,33.70000076293945,33.79999923706055,41566.0
+2017-02-13,33.900001525878906,34.0,33.70000076293945,33.70000076293945,46099.0
+2017-02-14,33.79999923706055,33.900001525878906,33.599998474121094,33.79999923706055,72147.0
+2017-02-15,33.70000076293945,33.70000076293945,33.5,33.70000076293945,38042.0
+2017-02-16,33.900001525878906,34.0,33.79999923706055,33.900001525878906,80912.0
+2017-02-19,34.0,34.70000076293945,34.0,34.400001525878906,169832.0
+2017-02-20,34.5,35.099998474121094,34.0,34.099998474121094,298838.0
+2017-02-21,34.0,34.0,33.400001525878906,33.900001525878906,77458.0
+2017-02-22,33.70000076293945,34.099998474121094,33.599998474121094,33.70000076293945,77460.0
+2017-02-23,33.70000076293945,33.70000076293945,33.599998474121094,33.70000076293945,40161.0
+2017-02-26,33.599998474121094,34.0,33.5,33.79999923706055,54075.0
+2017-02-27,33.70000076293945,33.79999923706055,33.400001525878906,33.5,106133.0
+2017-02-28,33.29999923706055,33.599998474121094,33.099998474121094,33.599998474121094,31133.0
+2017-03-01,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,55149.0
+2017-03-02,33.599998474121094,33.70000076293945,33.400001525878906,33.70000076293945,35243.0
+2017-03-05,33.70000076293945,33.70000076293945,33.400001525878906,33.5,34100.0
+2017-03-06,33.70000076293945,33.70000076293945,33.29999923706055,33.400001525878906,99296.0
+2017-03-07,33.5,33.599998474121094,33.400001525878906,33.400001525878906,28428.0
+2017-03-08,33.5,33.5,33.20000076293945,33.20000076293945,25422.0
+2017-03-09,33.0,33.099998474121094,32.70000076293945,32.79999923706055,38285.0
+2017-03-12,32.29999923706055,32.29999923706055,31.899999618530273,31.899999618530273,27342.0
+2017-03-13,31.899999618530273,32.20000076293945,31.700000762939453,31.700000762939453,18593.0
+2017-03-14,31.700000762939453,31.799999237060547,31.0,31.5,85354.0
+2017-03-15,31.299999237060547,31.299999237060547,30.700000762939453,31.200000762939453,238629.0
+2017-03-16,31.299999237060547,32.599998474121094,31.299999237060547,32.099998474121094,270396.0
+2017-03-19,32.099998474121094,32.29999923706055,31.600000381469727,31.700000762939453,249989.0
+2017-03-20,31.799999237060547,31.799999237060547,31.100000381469727,31.200000762939453,209986.0
+2017-03-21,31.0,31.399999618530273,31.0,31.0,171999.0
+2017-03-22,30.899999618530273,30.899999618530273,30.700000762939453,30.700000762939453,57407.0
+2017-03-23,31.200000762939453,31.5,31.0,31.200000762939453,314097.0
+2017-03-26,31.700000762939453,31.899999618530273,30.899999618530273,31.0,335269.0
+2017-03-27,30.799999237060547,31.299999237060547,30.5,30.700000762939453,255460.0
+2017-03-28,31.100000381469727,32.29999923706055,30.799999237060547,31.600000381469727,1445332.0
+2017-03-29,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-03-30,31.299999237060547,31.399999618530273,31.0,31.100000381469727,459767.0
+2017-04-02,,,,,
+2017-04-03,31.5,31.899999618530273,31.299999237060547,31.399999618530273,193543.0
+2017-04-04,,,,,
+2017-04-05,31.899999618530273,32.900001525878906,31.600000381469727,32.599998474121094,940191.0
+2017-04-06,32.5,33.20000076293945,32.29999923706055,32.29999923706055,810413.0
+2017-04-09,32.5,32.599998474121094,31.600000381469727,31.600000381469727,335591.0
+2017-04-10,31.799999237060547,32.0,31.600000381469727,32.0,208778.0
+2017-04-11,32.099998474121094,32.20000076293945,31.799999237060547,31.899999618530273,170203.0
+2017-04-12,32.099998474121094,32.400001525878906,32.0,32.20000076293945,224233.0
+2017-04-13,32.20000076293945,32.29999923706055,31.899999618530273,31.899999618530273,182233.0
+2017-04-16,32.0,32.0,31.399999618530273,31.899999618530273,174325.0
+2017-04-17,31.899999618530273,32.099998474121094,31.799999237060547,32.0,160568.0
+2017-04-18,32.20000076293945,32.20000076293945,31.700000762939453,31.700000762939453,142218.0
+2017-04-19,31.700000762939453,31.700000762939453,31.399999618530273,31.600000381469727,95582.0
+2017-04-20,31.5,31.700000762939453,31.0,31.5,83923.0
+2017-04-23,30.799999237060547,31.399999618530273,30.700000762939453,30.799999237060547,106591.0
+2017-04-24,30.799999237060547,30.799999237060547,30.399999618530273,30.600000381469727,50160.0
+2017-04-25,30.5,30.899999618530273,30.100000381469727,30.200000762939453,163333.0
+2017-04-26,30.399999618530273,30.5,30.200000762939453,30.5,36163.0
+2017-04-27,30.299999237060547,30.899999618530273,30.299999237060547,30.700000762939453,112177.0
+2017-04-30,30.700000762939453,30.799999237060547,30.5,30.600000381469727,99424.0
+2017-05-01,30.700000762939453,30.899999618530273,30.700000762939453,30.799999237060547,28759.0
+2017-05-02,,,,,
+2017-05-03,31.0,31.100000381469727,30.399999618530273,30.799999237060547,201621.0
+2017-05-04,30.600000381469727,30.700000762939453,30.399999618530273,30.5,131165.0
+2017-05-07,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,71233.0
+2017-05-08,30.100000381469727,30.200000762939453,29.899999618530273,30.0,55149.0
+2017-05-09,,,,,
+2017-05-10,30.299999237060547,30.299999237060547,30.0,30.200000762939453,22680.0
+2017-05-11,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,102921.0
+2017-05-14,30.0,30.200000762939453,29.700000762939453,29.799999237060547,107144.0
+2017-05-15,30.0,30.5,30.0,30.299999237060547,323722.0
+2017-05-16,30.399999618530273,30.600000381469727,30.200000762939453,30.299999237060547,294619.0
+2017-05-17,30.299999237060547,30.700000762939453,30.100000381469727,30.299999237060547,131024.0
+2017-05-18,30.100000381469727,31.0,30.0,30.399999618530273,730974.0
+2017-05-21,30.700000762939453,31.5,30.5,30.600000381469727,837991.0
+2017-05-22,30.700000762939453,30.700000762939453,30.200000762939453,30.399999618530273,214292.0
+2017-05-23,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,160237.0
+2017-05-24,30.0,30.200000762939453,29.899999618530273,30.0,91712.0
+2017-05-25,30.0,30.200000762939453,29.5,29.600000381469727,63576.0
+2017-05-28,29.299999237060547,29.299999237060547,27.799999237060547,27.899999618530273,216059.0
+2017-05-29,28.0,28.5,27.899999618530273,28.399999618530273,40102.0
+2017-05-30,28.399999618530273,28.899999618530273,28.399999618530273,28.700000762939453,55836.0
+2017-05-31,28.899999618530273,29.600000381469727,28.899999618530273,29.100000381469727,90881.0
+2017-06-01,29.5,29.5,29.200000762939453,29.399999618530273,42697.0
+2017-06-04,29.399999618530273,29.799999237060547,29.399999618530273,29.600000381469727,26671.0
+2017-06-05,29.350000381469727,29.549999237060547,29.25,29.5,35635.0
+2017-06-06,29.399999618530273,29.899999618530273,29.399999618530273,29.549999237060547,44325.0
+2017-06-07,29.5,29.600000381469727,29.299999237060547,29.5,12558.0
+2017-06-08,29.299999237060547,29.600000381469727,29.200000762939453,29.399999618530273,30780.0
+2017-06-11,29.299999237060547,29.549999237060547,29.100000381469727,29.350000381469727,28858.0
+2017-06-12,29.100000381469727,29.200000762939453,28.700000762939453,29.0,22285.0
+2017-06-13,28.549999237060547,28.899999618530273,28.549999237060547,28.549999237060547,11638.0
+2017-06-14,28.5,28.5,28.399999618530273,28.450000762939453,19133.0
+2017-06-15,28.5,28.700000762939453,28.5,28.549999237060547,15913.0
+2017-06-18,28.5,28.649999618530273,28.299999237060547,28.350000381469727,17646.0
+2017-06-19,28.350000381469727,29.100000381469727,28.299999237060547,29.0,42702.0
+2017-06-20,29.399999618530273,29.399999618530273,28.75,28.75,16874.0
+2017-06-21,29.200000762939453,29.5,29.0,29.100000381469727,28321.0
+2017-06-22,29.200000762939453,29.350000381469727,29.0,29.100000381469727,93024.0
+2017-06-25,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2017-06-26,29.200000762939453,29.350000381469727,29.0,29.100000381469727,93024.0
+2017-06-27,29.200000762939453,29.350000381469727,29.0,29.100000381469727,93024.0
+2017-06-28,29.200000762939453,29.350000381469727,29.0,29.100000381469727,93024.0
+2017-06-29,29.200000762939453,29.350000381469727,29.0,29.100000381469727,93024.0
+2017-07-02,29.25,29.799999237060547,29.049999237060547,29.5,61039.0
+2017-07-03,29.700000762939453,29.899999618530273,29.649999618530273,29.799999237060547,38877.0
+2017-07-04,29.850000381469727,29.850000381469727,29.649999618530273,29.649999618530273,20791.0
+2017-07-05,29.5,29.700000762939453,29.5,29.549999237060547,23412.0
+2017-07-06,29.549999237060547,29.75,29.549999237060547,29.700000762939453,13208.0
+2017-07-09,29.700000762939453,29.700000762939453,29.399999618530273,29.5,16331.0
+2017-07-10,29.5,30.299999237060547,29.5,29.799999237060547,153706.0
+2017-07-11,30.0,30.0,29.649999618530273,29.649999618530273,56577.0
+2017-07-12,29.5,30.25,29.5,29.700000762939453,98120.0
+2017-07-13,29.899999618530273,30.0,29.600000381469727,29.75,45755.0
+2017-07-16,30.049999237060547,30.600000381469727,30.049999237060547,30.600000381469727,163135.0
+2017-07-17,30.700000762939453,30.700000762939453,30.299999237060547,30.399999618530273,67109.0
+2017-07-18,30.25,30.350000381469727,30.0,30.0,36772.0
+2017-07-19,29.600000381469727,29.75,29.549999237060547,29.700000762939453,68647.0
+2017-07-20,29.700000762939453,29.850000381469727,29.549999237060547,29.649999618530273,25024.0
+2017-07-23,29.700000762939453,29.799999237060547,29.5,29.799999237060547,25502.0
+2017-07-24,29.799999237060547,29.950000762939453,29.5,29.600000381469727,33590.0
+2017-07-25,29.75,29.850000381469727,29.600000381469727,29.600000381469727,44253.0
+2017-07-26,29.649999618530273,29.850000381469727,29.549999237060547,29.549999237060547,46325.0
+2017-07-27,29.75,29.75,29.100000381469727,29.100000381469727,71430.0
+2017-07-30,29.100000381469727,29.149999618530273,28.75,29.0,64286.0
+2017-07-31,28.5,28.5,27.149999618530273,27.600000381469727,157033.0
+2017-08-01,27.75,27.850000381469727,27.649999618530273,27.75,78881.0
+2017-08-02,27.950000762939453,27.950000762939453,27.600000381469727,27.850000381469727,34078.0
+2017-08-03,27.950000762939453,28.149999618530273,27.850000381469727,28.100000381469727,82917.0
+2017-08-06,28.0,28.100000381469727,27.799999237060547,28.100000381469727,50481.0
+2017-08-07,28.0,28.649999618530273,27.950000762939453,28.600000381469727,407483.0
+2017-08-08,28.549999237060547,30.549999237060547,28.549999237060547,29.899999618530273,1001381.0
+2017-08-09,30.450000762939453,30.549999237060547,29.899999618530273,30.549999237060547,413038.0
+2017-08-10,30.5,30.649999618530273,30.049999237060547,30.399999618530273,273221.0
+2017-08-13,30.549999237060547,30.600000381469727,30.049999237060547,30.149999618530273,114044.0
+2017-08-14,30.0,30.75,29.450000762939453,30.549999237060547,391156.0
+2017-08-15,30.899999618530273,31.0,28.5,29.0,650563.0
+2017-08-16,29.049999237060547,29.899999618530273,28.899999618530273,29.700000762939453,171545.0
+2017-08-17,29.600000381469727,30.0,29.5,29.899999618530273,176407.0
+2017-08-20,30.0,30.0,29.600000381469727,29.75,106476.0
+2017-08-21,29.75,29.899999618530273,29.600000381469727,29.600000381469727,33587.0
+2017-08-22,29.399999618530273,29.600000381469727,29.399999618530273,29.549999237060547,66193.0
+2017-08-23,29.350000381469727,29.549999237060547,29.049999237060547,29.049999237060547,52319.0
+2017-08-24,29.200000762939453,29.399999618530273,28.75,28.899999618530273,117895.0
+2017-08-27,29.0,29.100000381469727,28.649999618530273,28.799999237060547,29900.0
+2017-08-28,28.700000762939453,28.700000762939453,28.5,28.600000381469727,127324.0
+2017-08-29,28.600000381469727,29.299999237060547,28.5,28.950000762939453,179618.0
+2017-08-30,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-08-31,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-09-03,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-09-04,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-09-05,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-09-06,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
+2017-09-07,29.0,29.399999618530273,29.0,29.299999237060547,56069.0
+2017-09-10,29.399999618530273,29.5,29.149999618530273,29.149999618530273,54653.0
+2017-09-11,29.149999618530273,29.149999618530273,28.950000762939453,29.0,59922.0
+2017-09-12,29.200000762939453,29.200000762939453,29.0,29.0,23624.0
+2017-09-13,29.049999237060547,29.200000762939453,29.0,29.049999237060547,42560.0
+2017-09-14,29.100000381469727,29.149999618530273,29.049999237060547,29.049999237060547,13976.0
+2017-09-17,29.0,29.149999618530273,28.799999237060547,28.799999237060547,89363.0
+2017-09-18,29.100000381469727,29.149999618530273,28.799999237060547,28.799999237060547,83087.0
+2017-09-19,28.899999618530273,29.049999237060547,28.5,28.75,53275.0
+2017-09-20,28.75,28.75,28.75,28.75,0.0
+2017-09-21,28.75,28.75,28.75,28.75,0.0
+2017-09-24,28.75,28.75,28.75,28.75,0.0
+2017-09-25,28.549999237060547,28.799999237060547,28.5,28.649999618530273,61498.0
+2017-09-26,28.75,28.75,28.549999237060547,28.549999237060547,46175.0
+2017-09-27,28.5,28.5,28.25,28.25,54046.0
+2017-09-28,28.25,28.25,28.0,28.100000381469727,145880.0
+2017-10-01,27.899999618530273,28.350000381469727,27.799999237060547,28.200000762939453,126590.0
+2017-10-02,28.200000762939453,28.25,27.950000762939453,28.0,61522.0
+2017-10-03,28.0,28.0,28.0,28.0,0.0
+2017-10-04,28.0,28.100000381469727,27.700000762939453,27.700000762939453,88351.0
+2017-10-05,27.799999237060547,27.850000381469727,27.5,27.700000762939453,64683.0
+2017-10-08,27.700000762939453,27.950000762939453,27.5,27.5,69180.0
+2017-10-09,27.549999237060547,27.549999237060547,27.0,27.0,64519.0
+2017-10-10,27.0,27.25,26.899999618530273,26.899999618530273,37216.0
+2017-10-11,26.700000762939453,27.0,26.399999618530273,26.700000762939453,81061.0
+2017-10-12,26.5,26.600000381469727,26.450000762939453,26.549999237060547,91843.0
+2017-10-15,26.850000381469727,26.850000381469727,26.0,26.0,81974.0
+2017-10-16,26.149999618530273,26.149999618530273,25.75,26.0,77404.0
+2017-10-17,26.049999237060547,26.100000381469727,25.899999618530273,26.0,93553.0
+2017-10-18,25.600000381469727,26.100000381469727,25.600000381469727,25.799999237060547,53059.0
+2017-10-19,25.850000381469727,26.450000762939453,25.850000381469727,26.350000381469727,151927.0
+2017-10-22,26.450000762939453,26.75,26.0,26.149999618530273,134130.0
+2017-10-23,26.049999237060547,26.049999237060547,25.5,25.549999237060547,89058.0
+2017-10-24,25.450000762939453,25.600000381469727,25.0,25.5,83599.0
+2017-10-25,25.5,25.5,25.0,25.5,157929.0
+2017-10-26,25.200000762939453,26.299999237060547,25.149999618530273,26.0,294323.0
+2017-10-29,26.149999618530273,27.0,26.149999618530273,26.5,551684.0
+2017-10-30,26.5,26.600000381469727,25.799999237060547,26.0,150395.0
+2017-10-31,25.899999618530273,26.049999237060547,25.649999618530273,25.700000762939453,96587.0
+2017-11-01,25.549999237060547,26.25,25.399999618530273,26.0,635941.0
+2017-11-02,25.850000381469727,25.850000381469727,25.399999618530273,25.5,192411.0
+2017-11-05,25.25,26.0,24.0,25.75,354265.0
+2017-11-06,25.950000762939453,25.950000762939453,24.799999237060547,25.450000762939453,348673.0
+2017-11-07,25.799999237060547,25.799999237060547,23.100000381469727,23.899999618530273,311218.0
+2017-11-08,24.0,24.0,23.200000762939453,23.5,165590.0
+2017-11-09,24.0,24.200000762939453,23.299999237060547,23.979999542236328,321437.0
+2017-11-12,24.0,24.079999923706055,23.299999237060547,23.600000381469727,138954.0
+2017-11-13,23.65999984741211,23.700000762939453,23.280000686645508,23.6200008392334,145612.0
+2017-11-14,23.399999618530273,24.5,23.399999618530273,23.899999618530273,236494.0
+2017-11-15,23.959999084472656,24.700000762939453,23.959999084472656,24.100000381469727,429745.0
+2017-11-16,24.280000686645508,24.280000686645508,23.34000015258789,23.65999984741211,185324.0
+2017-11-19,23.600000381469727,23.979999542236328,23.399999618530273,23.65999984741211,117230.0
+2017-11-20,23.700000762939453,23.700000762939453,22.979999542236328,22.979999542236328,108891.0
+2017-11-21,22.799999237060547,22.959999084472656,22.5,22.899999618530273,85737.0
+2017-11-22,22.920000076293945,23.6200008392334,22.920000076293945,23.299999237060547,148538.0
+2017-11-23,23.399999618530273,23.959999084472656,23.399999618530273,23.600000381469727,324677.0
+2017-11-26,23.899999618530273,24.1200008392334,23.700000762939453,23.8799991607666,211735.0
+2017-11-27,23.940000534057617,24.219999313354492,23.700000762939453,23.799999237060547,189520.0
+2017-11-28,23.719999313354492,23.8799991607666,23.600000381469727,23.600000381469727,58408.0
+2017-11-29,23.65999984741211,23.760000228881836,23.579999923706055,23.65999984741211,135882.0
+2017-11-30,23.760000228881836,23.780000686645508,23.600000381469727,23.600000381469727,106704.0
+2017-12-03,23.719999313354492,24.260000228881836,23.719999313354492,24.260000228881836,365934.0
+2017-12-04,24.479999542236328,24.479999542236328,24.040000915527344,24.100000381469727,242023.0
+2017-12-05,23.959999084472656,24.100000381469727,23.920000076293945,23.959999084472656,144816.0
+2017-12-06,24.100000381469727,24.200000762939453,24.0,24.0,172883.0
+2017-12-07,24.0,24.200000762939453,23.799999237060547,24.020000457763672,179397.0
+2017-12-10,24.100000381469727,24.440000534057617,23.959999084472656,24.299999237060547,288499.0
+2017-12-11,24.520000457763672,24.65999984741211,24.100000381469727,24.100000381469727,277614.0
+2017-12-12,24.1200008392334,24.399999618530273,24.100000381469727,24.219999313354492,121195.0
+2017-12-13,24.139999389648438,24.200000762939453,24.100000381469727,24.18000030517578,43902.0
+2017-12-14,24.139999389648438,24.360000610351562,24.139999389648438,24.200000762939453,137528.0
+2017-12-17,24.299999237060547,25.299999237060547,24.299999237060547,24.979999542236328,874937.0
+2017-12-18,25.100000381469727,25.350000381469727,24.940000534057617,25.149999618530273,365887.0
+2017-12-19,25.25,26.399999618530273,25.100000381469727,26.299999237060547,683138.0
+2017-12-20,26.100000381469727,26.100000381469727,25.700000762939453,25.799999237060547,116309.0
+2017-12-21,26.0,26.75,25.700000762939453,26.75,385136.0
+2017-12-24,26.799999237060547,29.200000762939453,26.799999237060547,29.149999618530273,2532099.0
+2017-12-25,29.149999618530273,29.200000762939453,27.5,27.600000381469727,711743.0
+2017-12-26,27.75,30.450000762939453,27.75,29.399999618530273,1294104.0
+2017-12-27,29.100000381469727,30.350000381469727,29.0,30.100000381469727,584713.0
+2017-12-28,30.200000762939453,31.600000381469727,29.600000381469727,29.850000381469727,1188303.0
+2017-12-31,29.899999618530273,30.850000381469727,29.600000381469727,30.25,465251.0
+2018-01-01,30.100000381469727,30.950000762939453,29.200000762939453,29.549999237060547,511321.0
+2018-01-02,29.100000381469727,29.399999618530273,28.799999237060547,29.049999237060547,210264.0
+2018-01-03,29.049999237060547,29.700000762939453,29.0,29.450000762939453,202210.0
+2018-01-04,29.5,30.100000381469727,29.5,30.100000381469727,299746.0
+2018-01-07,30.299999237060547,31.75,30.0,31.049999237060547,803433.0
+2018-01-08,31.0,31.5,30.75,30.75,96384.0
+2018-01-09,30.5,31.299999237060547,30.299999237060547,31.0,186251.0
+2018-01-10,31.0,31.549999237060547,30.75,31.450000762939453,139859.0
+2018-01-11,31.600000381469727,32.849998474121094,31.100000381469727,32.099998474121094,435565.0
+2018-01-14,32.099998474121094,32.5,31.700000762939453,31.850000381469727,266947.0
+2018-01-15,31.850000381469727,32.20000076293945,31.600000381469727,31.700000762939453,160933.0
+2018-01-16,31.700000762939453,32.0,31.5,31.549999237060547,141902.0
+2018-01-17,31.75,31.75,31.200000762939453,31.200000762939453,136968.0
+2018-01-18,31.299999237060547,31.299999237060547,29.799999237060547,29.850000381469727,230484.0
+2018-01-21,30.0,31.0,29.799999237060547,30.299999237060547,133595.0
+2018-01-22,30.399999618530273,30.5,30.049999237060547,30.350000381469727,24292.0
+2018-01-23,30.049999237060547,30.200000762939453,29.950000762939453,30.0,44999.0
+2018-01-24,30.100000381469727,31.899999618530273,30.100000381469727,31.100000381469727,377839.0
+2018-01-25,31.600000381469727,32.099998474121094,31.5,31.700000762939453,189011.0
+2018-01-28,31.850000381469727,32.29999923706055,31.700000762939453,32.099998474121094,183267.0
+2018-01-29,32.0,32.0,31.399999618530273,31.700000762939453,76828.0
+2018-01-30,31.600000381469727,31.899999618530273,31.399999618530273,31.799999237060547,23294.0
+2018-01-31,31.299999237060547,32.95000076293945,31.25,31.850000381469727,508738.0
+2018-02-01,32.0,32.599998474121094,30.799999237060547,30.799999237060547,394445.0
+2018-02-04,31.0,31.149999618530273,30.75,31.100000381469727,120387.0
+2018-02-05,30.899999618530273,31.299999237060547,30.899999618530273,31.0,104615.0
+2018-02-06,30.100000381469727,31.049999237060547,29.899999618530273,30.149999618530273,115644.0
+2018-02-07,30.350000381469727,30.450000762939453,30.100000381469727,30.25,88243.0
+2018-02-08,30.0,30.299999237060547,29.700000762939453,29.700000762939453,159026.0
+2018-02-11,29.75,29.799999237060547,29.600000381469727,29.600000381469727,28150.0
+2018-02-12,30.0,30.450000762939453,30.0,30.399999618530273,71950.0
+2018-02-13,30.200000762939453,31.399999618530273,30.0,30.5,102985.0
+2018-02-14,30.700000762939453,31.0,30.700000762939453,30.700000762939453,25171.0
+2018-02-15,30.950000762939453,31.200000762939453,30.700000762939453,31.100000381469727,107611.0
+2018-02-18,31.100000381469727,32.20000076293945,31.100000381469727,31.899999618530273,279219.0
+2018-02-19,32.0,32.099998474121094,31.600000381469727,31.700000762939453,85103.0
+2018-02-20,31.700000762939453,31.700000762939453,31.399999618530273,31.600000381469727,86085.0
+2018-02-21,31.600000381469727,31.950000762939453,31.549999237060547,31.700000762939453,145757.0
+2018-02-22,31.899999618530273,32.0,31.25,31.25,142238.0
+2018-02-25,31.299999237060547,31.600000381469727,31.100000381469727,31.149999618530273,57621.0
+2018-02-26,31.399999618530273,31.5,30.25,30.25,129480.0
+2018-02-27,30.450000762939453,30.5,29.850000381469727,29.899999618530273,89820.0
+2018-02-28,29.899999618530273,30.0,29.850000381469727,30.0,75186.0
+2018-03-01,29.899999618530273,30.200000762939453,29.850000381469727,29.850000381469727,95837.0
+2018-03-04,29.700000762939453,29.700000762939453,28.950000762939453,29.25,292158.0
+2018-03-05,29.049999237060547,29.700000762939453,29.049999237060547,29.700000762939453,103155.0
+2018-03-06,29.950000762939453,30.200000762939453,29.700000762939453,29.899999618530273,150381.0
+2018-03-07,30.0,30.5,29.799999237060547,30.0,65019.0
+2018-03-08,29.700000762939453,30.299999237060547,29.700000762939453,30.25,82339.0
+2018-03-11,30.25,30.5,29.950000762939453,30.0,127723.0
+2018-03-12,30.049999237060547,30.450000762939453,30.0,30.100000381469727,129304.0
+2018-03-13,30.0,30.25,29.899999618530273,30.0,79403.0
+2018-03-14,29.899999618530273,29.950000762939453,29.799999237060547,29.899999618530273,52811.0
+2018-03-15,30.049999237060547,30.299999237060547,29.700000762939453,30.0,240920.0
+2018-03-18,30.0,30.149999618530273,29.700000762939453,29.700000762939453,94330.0
+2018-03-19,29.799999237060547,31.25,29.799999237060547,30.850000381469727,635961.0
+2018-03-20,31.0,31.549999237060547,30.649999618530273,30.75,516797.0
+2018-03-21,30.75,30.75,30.75,30.75,0.0
+2018-03-22,31.0,31.0,30.75,30.799999237060547,109221.0
+2018-03-25,30.25,30.549999237060547,29.850000381469727,30.5,235151.0
+2018-03-26,30.299999237060547,30.549999237060547,30.0,30.350000381469727,160154.0
+2018-03-27,30.25,30.25,29.950000762939453,29.950000762939453,110266.0
+2018-03-28,29.899999618530273,30.100000381469727,29.850000381469727,29.950000762939453,87917.0
+2018-03-29,30.0,30.049999237060547,29.899999618530273,30.049999237060547,16621.0
+2018-04-01,30.0,30.0,29.899999618530273,29.899999618530273,30163.0
+2018-04-02,29.899999618530273,30.450000762939453,29.75,30.0,86106.0
+2018-04-03,29.899999618530273,30.0,29.649999618530273,29.700000762939453,110396.0
+2018-04-04,29.700000762939453,29.899999618530273,29.049999237060547,29.899999618530273,191644.0
+2018-04-05,29.700000762939453,29.950000762939453,29.600000381469727,29.950000762939453,101203.0
+2018-04-08,29.600000381469727,29.950000762939453,29.600000381469727,29.950000762939453,96841.0
+2018-04-09,29.950000762939453,30.25,29.899999618530273,29.899999618530273,133297.0
+2018-04-10,29.899999618530273,30.100000381469727,29.700000762939453,29.799999237060547,95472.0
+2018-04-11,29.850000381469727,29.850000381469727,28.0,28.399999618530273,129736.0
+2018-04-12,29.100000381469727,29.25,28.549999237060547,29.0,93749.0
+2018-04-15,29.600000381469727,29.649999618530273,29.200000762939453,29.299999237060547,254900.0
+2018-04-16,29.299999237060547,29.299999237060547,29.0,29.049999237060547,393158.0
+2018-04-17,29.200000762939453,29.200000762939453,28.899999618530273,29.0,157830.0
+2018-04-18,29.0,29.0,28.850000381469727,28.850000381469727,128491.0
+2018-04-19,29.0,29.0,28.450000762939453,28.5,346204.0
+2018-04-22,28.450000762939453,28.549999237060547,28.100000381469727,28.5,283961.0
+2018-04-23,28.700000762939453,29.149999618530273,28.700000762939453,28.899999618530273,391740.0
+2018-04-24,29.149999618530273,29.5,28.799999237060547,28.950000762939453,384121.0
+2018-04-25,28.899999618530273,29.100000381469727,28.799999237060547,28.899999618530273,84436.0
+2018-04-26,28.799999237060547,28.950000762939453,28.649999618530273,28.799999237060547,88187.0
+2018-04-29,29.0,29.149999618530273,28.799999237060547,28.899999618530273,137921.0
+2018-04-30,28.899999618530273,29.149999618530273,28.799999237060547,28.799999237060547,115020.0
+2018-05-01,28.850000381469727,29.5,28.75,29.049999237060547,366436.0
+2018-05-02,29.200000762939453,29.200000762939453,28.700000762939453,28.799999237060547,122759.0
+2018-05-03,28.899999618530273,28.899999618530273,28.700000762939453,28.700000762939453,55797.0
+2018-05-06,28.700000762939453,28.899999618530273,28.649999618530273,28.700000762939453,52469.0
+2018-05-07,28.75,28.75,28.25,28.5,34047.0
+2018-05-08,28.450000762939453,28.5,27.700000762939453,27.899999618530273,115428.0
+2018-05-09,27.399999618530273,27.5,26.5,26.600000381469727,176356.0
+2018-05-10,26.700000762939453,27.100000381469727,26.649999618530273,27.0,83097.0
+2018-05-13,27.0,27.25,26.950000762939453,26.950000762939453,57975.0
+2018-05-14,26.799999237060547,27.5,26.75,27.5,89230.0
+2018-05-15,27.5,27.549999237060547,27.0,27.200000762939453,128270.0
+2018-05-16,26.100000381469727,26.350000381469727,25.600000381469727,25.600000381469727,164325.0
+2018-05-17,25.399999618530273,25.549999237060547,25.0,25.549999237060547,38770.0
+2018-05-20,25.549999237060547,25.700000762939453,25.5,25.649999618530273,40877.0
+2018-05-21,25.700000762939453,25.75,25.0,25.0,100627.0
+2018-05-22,25.0,25.200000762939453,24.5,25.200000762939453,102650.0
+2018-05-23,25.5,26.149999618530273,25.5,25.899999618530273,141620.0
+2018-05-24,26.0,26.0,25.5,25.5,54287.0
+2018-05-27,25.649999618530273,25.649999618530273,25.0,25.0,60629.0
+2018-05-28,25.0,25.600000381469727,25.0,25.600000381469727,58218.0
+2018-05-29,25.700000762939453,26.25,25.649999618530273,25.649999618530273,84404.0
+2018-05-30,25.600000381469727,25.899999618530273,25.399999618530273,25.399999618530273,30082.0
+2018-05-31,25.100000381469727,25.549999237060547,25.0,25.200000762939453,94467.0
+2018-06-03,25.299999237060547,25.399999618530273,25.0,25.299999237060547,82599.0
+2018-06-04,25.25,25.350000381469727,25.049999237060547,25.350000381469727,53192.0
+2018-06-05,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,28990.0
+2018-06-06,25.100000381469727,25.299999237060547,25.100000381469727,25.299999237060547,29603.0
+2018-06-07,25.299999237060547,25.649999618530273,25.299999237060547,25.299999237060547,48782.0
+2018-06-10,25.450000762939453,25.450000762939453,25.049999237060547,25.100000381469727,28021.0
+2018-06-11,25.200000762939453,25.200000762939453,25.149999618530273,25.200000762939453,21900.0
+2018-06-12,25.149999618530273,25.600000381469727,25.149999618530273,25.549999237060547,22477.0
+2018-06-13,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-06-14,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-06-17,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-06-18,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-06-19,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-06-20,25.649999618530273,25.649999618530273,25.399999618530273,25.399999618530273,15055.0
+2018-06-21,25.200000762939453,25.25,25.200000762939453,25.25,17576.0
+2018-06-24,25.399999618530273,25.600000381469727,25.299999237060547,25.350000381469727,39004.0
+2018-06-25,25.350000381469727,25.549999237060547,25.200000762939453,25.450000762939453,40054.0
+2018-06-26,25.600000381469727,26.100000381469727,25.600000381469727,25.950000762939453,206759.0
+2018-06-27,26.25,26.899999618530273,26.149999618530273,26.850000381469727,377087.0
+2018-06-28,26.850000381469727,26.899999618530273,26.149999618530273,26.450000762939453,77055.0
+2018-07-01,26.5,26.5,26.200000762939453,26.200000762939453,31131.0
+2018-07-02,26.049999237060547,26.049999237060547,25.649999618530273,25.649999618530273,52259.0
+2018-07-03,25.600000381469727,26.299999237060547,25.5,25.600000381469727,102175.0
+2018-07-04,25.600000381469727,25.75,25.5,25.75,18710.0
+2018-07-05,25.75,25.75,25.5,25.5,18623.0
+2018-07-08,25.25,25.5,25.25,25.5,9672.0
+2018-07-09,25.399999618530273,25.399999618530273,25.299999237060547,25.299999237060547,21943.0
+2018-07-10,25.299999237060547,25.399999618530273,25.0,25.200000762939453,92196.0
+2018-07-11,25.100000381469727,25.299999237060547,25.049999237060547,25.100000381469727,19032.0
+2018-07-12,25.100000381469727,25.200000762939453,24.899999618530273,24.920000076293945,70884.0
+2018-07-15,24.920000076293945,25.200000762939453,24.899999618530273,25.0,33478.0
+2018-07-16,25.200000762939453,25.299999237060547,24.959999084472656,24.959999084472656,69321.0
+2018-07-17,24.899999618530273,24.979999542236328,24.81999969482422,24.860000610351562,28751.0
+2018-07-18,24.799999237060547,24.920000076293945,24.700000762939453,24.780000686645508,25383.0
+2018-07-19,24.8799991607666,24.8799991607666,24.700000762939453,24.84000015258789,18582.0
+2018-07-22,24.799999237060547,24.860000610351562,24.799999237060547,24.860000610351562,10487.0
+2018-07-23,24.860000610351562,25.25,24.860000610351562,24.940000534057617,60953.0
+2018-07-24,25.0,25.049999237060547,24.639999389648438,24.65999984741211,58821.0
+2018-07-25,24.68000030517578,24.68000030517578,24.200000762939453,24.200000762939453,45188.0
+2018-07-26,24.1200008392334,24.600000381469727,24.1200008392334,24.479999542236328,32245.0
+2018-07-29,24.5,24.5,24.15999984741211,24.299999237060547,21941.0
+2018-07-30,24.139999389648438,24.18000030517578,24.079999923706055,24.079999923706055,19903.0
+2018-07-31,24.299999237060547,25.5,24.219999313354492,25.200000762939453,206949.0
+2018-08-01,25.299999237060547,25.700000762939453,24.799999237060547,24.860000610351562,203160.0
+2018-08-02,24.8799991607666,25.0,24.780000686645508,24.780000686645508,48368.0
+2018-08-05,25.0,25.100000381469727,24.81999969482422,24.84000015258789,98074.0
+2018-08-06,24.700000762939453,24.700000762939453,24.420000076293945,24.420000076293945,34662.0
+2018-08-07,24.18000030517578,24.579999923706055,24.18000030517578,24.399999618530273,58199.0
+2018-08-08,24.399999618530273,24.540000915527344,24.3799991607666,24.3799991607666,40222.0
+2018-08-09,24.420000076293945,24.540000915527344,24.239999771118164,24.239999771118164,27766.0
+2018-08-12,24.200000762939453,24.200000762939453,24.020000457763672,24.100000381469727,27915.0
+2018-08-13,24.020000457763672,24.020000457763672,23.299999237060547,23.34000015258789,69218.0
+2018-08-14,23.299999237060547,23.5,23.200000762939453,23.280000686645508,53810.0
+2018-08-15,23.200000762939453,23.260000228881836,23.139999389648438,23.139999389648438,21583.0
+2018-08-16,23.200000762939453,23.3799991607666,23.18000030517578,23.239999771118164,26909.0
+2018-08-19,23.200000762939453,23.3799991607666,23.18000030517578,23.239999771118164,26909.0
+2018-08-20,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0
+2018-08-21,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0
+2018-08-22,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0
+2018-08-23,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0
+2018-08-26,23.239999771118164,23.899999618530273,23.239999771118164,23.540000915527344,30052.0
+2018-08-27,23.6200008392334,23.780000686645508,23.579999923706055,23.600000381469727,31439.0
+2018-08-28,23.559999465942383,23.579999923706055,23.479999542236328,23.5,25961.0
+2018-08-29,23.5,23.5,23.299999237060547,23.31999969482422,28729.0
+2018-08-30,23.559999465942383,24.399999618530273,23.559999465942383,23.799999237060547,144600.0
+2018-09-02,23.899999618530273,23.920000076293945,23.420000076293945,23.540000915527344,28418.0
+2018-09-03,23.5,23.520000457763672,23.440000534057617,23.440000534057617,9767.0
+2018-09-04,23.579999923706055,23.600000381469727,23.459999084472656,23.459999084472656,13736.0
+2018-09-05,23.399999618530273,23.399999618530273,22.399999618530273,22.5,38810.0
+2018-09-06,22.860000610351562,23.15999984741211,22.5,23.0,54527.0
+2018-09-09,22.81999969482422,23.0,22.799999237060547,23.0,14528.0
+2018-09-10,22.860000610351562,23.299999237060547,22.860000610351562,23.0,18456.0
+2018-09-11,23.0,23.299999237060547,23.0,23.0,26054.0
+2018-09-12,23.040000915527344,23.100000381469727,23.0,23.0,41946.0
+2018-09-13,22.780000686645508,22.81999969482422,22.780000686645508,22.81999969482422,8388.0
+2018-09-16,22.799999237060547,22.799999237060547,22.579999923706055,22.579999923706055,17693.0
+2018-09-17,22.940000534057617,22.940000534057617,22.68000030517578,22.68000030517578,18629.0
+2018-09-18,22.520000457763672,22.799999237060547,22.520000457763672,22.799999237060547,15087.0
+2018-09-19,22.780000686645508,22.8799991607666,22.760000228881836,22.8799991607666,9588.0
+2018-09-20,22.799999237060547,22.799999237060547,22.559999465942383,22.65999984741211,31661.0
+2018-09-23,22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0.0
+2018-09-24,22.799999237060547,22.799999237060547,22.559999465942383,22.65999984741211,31661.0
+2018-09-25,22.65999984741211,22.700000762939453,22.600000381469727,22.600000381469727,16076.0
+2018-09-26,22.799999237060547,22.799999237060547,22.700000762939453,22.799999237060547,18484.0
+2018-09-27,22.739999771118164,22.739999771118164,22.65999984741211,22.65999984741211,6844.0
+2018-09-30,22.739999771118164,22.81999969482422,22.65999984741211,22.81999969482422,21800.0
+2018-10-01,22.8799991607666,23.200000762939453,22.600000381469727,22.65999984741211,27279.0
+2018-10-02,22.65999984741211,22.979999542236328,22.65999984741211,22.700000762939453,35050.0
+2018-10-03,22.700000762939453,22.799999237060547,22.700000762939453,22.700000762939453,13153.0
+2018-10-04,22.700000762939453,22.719999313354492,22.700000762939453,22.700000762939453,15016.0
+2018-10-07,22.65999984741211,22.65999984741211,22.579999923706055,22.579999923706055,13127.0
+2018-10-08,22.600000381469727,22.600000381469727,22.399999618530273,22.399999618530273,15661.0
+2018-10-09,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,9288.0
+2018-10-10,22.5,22.5,22.5,22.5,24209.0
+2018-10-11,22.399999618530273,22.399999618530273,22.020000457763672,22.200000762939453,29685.0
+2018-10-14,22.100000381469727,22.100000381469727,20.0,20.0,84417.0
+2018-10-15,20.700000762939453,20.979999542236328,20.399999618530273,20.440000534057617,50445.0
+2018-10-16,20.399999618530273,20.399999618530273,19.5,19.739999771118164,220819.0
+2018-10-17,19.540000915527344,20.059999465942383,19.540000915527344,19.899999618530273,46575.0
+2018-10-18,20.0,20.18000030517578,19.8799991607666,20.18000030517578,39409.0
+2018-10-21,19.0,19.600000381469727,19.0,19.5,60162.0
+2018-10-22,19.360000610351562,19.3799991607666,18.5,18.700000762939453,86833.0
+2018-10-23,19.0,19.219999313354492,18.399999618530273,19.079999923706055,158580.0
+2018-10-24,19.299999237060547,19.459999084472656,19.200000762939453,19.299999237060547,51243.0
+2018-10-25,19.399999618530273,19.479999542236328,19.299999237060547,19.3799991607666,97008.0
+2018-10-28,19.459999084472656,20.399999618530273,19.459999084472656,20.299999237060547,208805.0
+2018-10-29,20.5,22.0,20.5,21.360000610351562,244665.0
+2018-10-30,21.0,21.5,20.920000076293945,21.299999237060547,111973.0
+2018-10-31,21.200000762939453,22.0,21.15999984741211,21.5,151806.0
+2018-11-01,21.34000015258789,21.979999542236328,21.34000015258789,21.860000610351562,84210.0
+2018-11-04,21.860000610351562,21.979999542236328,21.719999313354492,21.719999313354492,46784.0
+2018-11-05,22.020000457763672,23.200000762939453,22.020000457763672,22.799999237060547,275988.0
+2018-11-06,22.799999237060547,22.81999969482422,22.34000015258789,22.34000015258789,96096.0
+2018-11-07,22.459999084472656,22.799999237060547,22.3799991607666,22.3799991607666,120617.0
+2018-11-08,22.479999542236328,22.479999542236328,22.219999313354492,22.219999313354492,51050.0
+2018-11-11,22.040000915527344,22.040000915527344,20.0,21.600000381469727,119780.0
+2018-11-12,21.760000228881836,21.760000228881836,21.440000534057617,21.600000381469727,32175.0
+2018-11-13,21.5,21.760000228881836,21.5,21.639999389648438,30873.0
+2018-11-14,21.6200008392334,21.6200008392334,21.399999618530273,21.399999618530273,25473.0
+2018-11-15,21.600000381469727,23.18000030517578,21.559999465942383,22.34000015258789,396395.0
+2018-11-18,22.5,22.5,21.920000076293945,21.959999084472656,95299.0
+2018-11-19,22.0,22.399999618530273,22.0,22.299999237060547,116823.0
+2018-11-20,22.299999237060547,22.299999237060547,21.520000457763672,21.700000762939453,101657.0
+2018-11-21,21.959999084472656,21.959999084472656,21.719999313354492,21.719999313354492,16195.0
+2018-11-22,21.739999771118164,22.440000534057617,21.719999313354492,21.940000534057617,109237.0
+2018-11-25,21.899999618530273,22.0,21.700000762939453,21.700000762939453,22099.0
+2018-11-26,21.799999237060547,21.799999237060547,21.020000457763672,21.280000686645508,108992.0
+2018-11-27,21.100000381469727,21.65999984741211,21.100000381469727,21.5,52353.0
+2018-11-28,21.399999618530273,21.520000457763672,21.399999618530273,21.399999618530273,77018.0
+2018-11-29,21.5,21.799999237060547,21.5,21.579999923706055,52869.0
+2018-12-02,21.799999237060547,21.84000015258789,21.420000076293945,21.540000915527344,106827.0
+2018-12-03,21.65999984741211,21.739999771118164,21.579999923706055,21.6200008392334,73507.0
+2018-12-04,21.6200008392334,22.100000381469727,21.6200008392334,22.0,200447.0
+2018-12-05,22.0,22.0,21.799999237060547,21.979999542236328,35574.0
+2018-12-06,21.860000610351562,22.0,21.700000762939453,21.8799991607666,62117.0
+2018-12-09,21.600000381469727,21.979999542236328,21.600000381469727,21.860000610351562,36485.0
+2018-12-10,21.920000076293945,21.920000076293945,21.600000381469727,21.600000381469727,24618.0
+2018-12-11,21.600000381469727,21.700000762939453,21.600000381469727,21.700000762939453,29126.0
+2018-12-12,21.780000686645508,21.780000686645508,21.700000762939453,21.700000762939453,13366.0
+2018-12-13,21.68000030517578,21.860000610351562,21.639999389648438,21.639999389648438,39074.0
+2018-12-16,21.6200008392334,21.780000686645508,21.0,21.780000686645508,51742.0
+2018-12-17,21.5,21.799999237060547,21.5,21.540000915527344,87291.0
+2018-12-18,21.420000076293945,22.299999237060547,21.420000076293945,21.799999237060547,151885.0
+2018-12-19,21.780000686645508,21.799999237060547,21.5,21.65999984741211,43885.0
+2018-12-20,21.65999984741211,21.65999984741211,21.100000381469727,21.18000030517578,48057.0
+2018-12-23,21.0,21.299999237060547,20.899999618530273,21.0,48671.0
+2018-12-24,21.299999237060547,21.579999923706055,21.139999389648438,21.360000610351562,67846.0
+2018-12-25,21.299999237060547,21.559999465942383,21.260000228881836,21.399999618530273,45131.0
+2018-12-26,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,19358.0
+2018-12-27,21.600000381469727,21.639999389648438,21.31999969482422,21.31999969482422,55457.0
+2018-12-30,21.479999542236328,21.579999923706055,21.440000534057617,21.559999465942383,20001.0
+2018-12-31,21.600000381469727,21.600000381469727,21.459999084472656,21.600000381469727,17591.0
+2019-01-01,21.360000610351562,21.479999542236328,21.280000686645508,21.280000686645508,39638.0
+2019-01-02,21.239999771118164,21.239999771118164,21.040000915527344,21.200000762939453,16534.0
+2019-01-03,21.079999923706055,21.219999313354492,21.079999923706055,21.219999313354492,10430.0
+2019-01-06,21.239999771118164,21.34000015258789,21.079999923706055,21.34000015258789,33211.0
+2019-01-07,21.479999542236328,21.559999465942383,21.399999618530273,21.440000534057617,28406.0
+2019-01-08,21.200000762939453,21.5,21.100000381469727,21.260000228881836,21067.0
+2019-01-09,21.3799991607666,21.700000762939453,21.360000610351562,21.440000534057617,68128.0
+2019-01-10,21.440000534057617,21.84000015258789,21.399999618530273,21.780000686645508,84831.0
+2019-01-13,21.780000686645508,22.799999237060547,21.780000686645508,22.0,245674.0
+2019-01-14,22.0,22.100000381469727,21.6200008392334,21.700000762939453,76781.0
+2019-01-15,21.700000762939453,22.100000381469727,21.600000381469727,21.719999313354492,61278.0
+2019-01-16,21.739999771118164,22.0,21.700000762939453,21.81999969482422,26045.0
+2019-01-17,21.860000610351562,21.860000610351562,21.65999984741211,21.65999984741211,27996.0
+2019-01-20,21.719999313354492,21.899999618530273,21.719999313354492,21.81999969482422,19111.0
+2019-01-21,21.81999969482422,21.81999969482422,21.65999984741211,21.65999984741211,13542.0
+2019-01-22,21.600000381469727,21.700000762939453,21.600000381469727,21.600000381469727,19632.0
+2019-01-23,21.799999237060547,21.799999237060547,21.68000030517578,21.700000762939453,34711.0
+2019-01-24,21.700000762939453,22.31999969482422,21.700000762939453,22.0,116700.0
+2019-01-27,22.040000915527344,22.260000228881836,21.920000076293945,22.100000381469727,111734.0
+2019-01-28,22.079999923706055,22.100000381469727,22.020000457763672,22.079999923706055,54235.0
+2019-01-29,22.100000381469727,22.200000762939453,22.059999465942383,22.100000381469727,54220.0
+2019-01-30,22.18000030517578,22.260000228881836,22.040000915527344,22.059999465942383,30790.0
+2019-01-31,22.200000762939453,22.200000762939453,22.040000915527344,22.18000030517578,36124.0
+2019-02-03,22.100000381469727,22.100000381469727,21.8799991607666,21.899999618530273,28875.0
+2019-02-04,22.079999923706055,22.079999923706055,21.940000534057617,22.0,13577.0
+2019-02-05,22.0,22.420000076293945,22.0,22.239999771118164,80035.0
+2019-02-06,22.68000030517578,24.459999084472656,22.600000381469727,24.299999237060547,2087211.0
+2019-02-07,24.299999237060547,24.360000610351562,23.639999389648438,23.639999389648438,558427.0
+2019-02-10,23.639999389648438,24.399999618530273,23.200000762939453,23.3799991607666,428891.0
+2019-02-11,23.399999618530273,23.739999771118164,23.219999313354492,23.420000076293945,116337.0
+2019-02-12,23.520000457763672,24.399999618530273,23.520000457763672,23.760000228881836,375729.0
+2019-02-13,23.799999237060547,23.860000610351562,23.5,23.5,122738.0
+2019-02-14,23.399999618530273,23.799999237060547,23.200000762939453,23.200000762939453,236124.0
+2019-02-17,23.239999771118164,23.34000015258789,22.780000686645508,22.780000686645508,481175.0
+2019-02-18,22.780000686645508,22.899999618530273,22.600000381469727,22.600000381469727,126714.0
+2019-02-19,22.600000381469727,22.84000015258789,22.440000534057617,22.520000457763672,390879.0
+2019-02-20,22.520000457763672,22.920000076293945,22.5,22.700000762939453,697586.0
+2019-02-21,22.760000228881836,22.799999237060547,22.219999313354492,22.31999969482422,318466.0
+2019-02-24,22.360000610351562,22.5,22.34000015258789,22.440000534057617,89878.0
+2019-02-25,22.399999618530273,22.399999618530273,22.100000381469727,22.34000015258789,119644.0
+2019-02-26,22.200000762939453,22.479999542236328,22.139999389648438,22.440000534057617,172777.0
+2019-02-27,22.260000228881836,22.479999542236328,22.260000228881836,22.459999084472656,57934.0
+2019-02-28,22.31999969482422,22.399999618530273,22.15999984741211,22.200000762939453,118841.0
+2019-03-03,22.139999389648438,22.5,22.139999389648438,22.5,83122.0
+2019-03-04,22.5,22.520000457763672,22.299999237060547,22.34000015258789,83014.0
+2019-03-05,22.399999618530273,22.540000915527344,22.34000015258789,22.360000610351562,78986.0
+2019-03-06,22.360000610351562,22.360000610351562,22.200000762939453,22.200000762939453,60747.0
+2019-03-07,23.0,23.299999237060547,22.799999237060547,22.860000610351562,1326619.0
+2019-03-10,22.899999618530273,22.899999618530273,22.65999984741211,22.68000030517578,210088.0
+2019-03-11,22.639999389648438,22.799999237060547,22.540000915527344,22.65999984741211,227071.0
+2019-03-12,22.68000030517578,22.899999618530273,22.600000381469727,22.700000762939453,171177.0
+2019-03-13,22.700000762939453,22.780000686645508,22.600000381469727,22.65999984741211,68557.0
+2019-03-14,22.65999984741211,22.760000228881836,22.600000381469727,22.719999313354492,102809.0
+2019-03-17,22.719999313354492,22.739999771118164,22.639999389648438,22.68000030517578,58940.0
+2019-03-18,22.719999313354492,23.0,22.68000030517578,23.0,210576.0
+2019-03-19,23.0,23.100000381469727,22.799999237060547,22.860000610351562,435304.0
+2019-03-20,22.780000686645508,22.899999618530273,22.780000686645508,22.860000610351562,100604.0
+2019-03-21,22.84000015258789,22.84000015258789,22.739999771118164,22.760000228881836,122978.0
+2019-03-24,22.799999237060547,22.799999237060547,22.68000030517578,22.719999313354492,114635.0
+2019-03-25,22.799999237060547,22.799999237060547,22.65999984741211,22.780000686645508,85997.0
+2019-03-26,22.719999313354492,22.899999618530273,22.65999984741211,22.899999618530273,160651.0
+2019-03-27,22.899999618530273,22.959999084472656,22.81999969482422,22.899999618530273,155445.0
+2019-03-28,22.920000076293945,22.920000076293945,22.780000686645508,22.81999969482422,106538.0
+2019-03-31,22.81999969482422,22.81999969482422,22.81999969482422,22.81999969482422,0.0
+2019-04-01,23.0,23.020000457763672,22.899999618530273,23.020000457763672,65364.0
+2019-04-02,22.979999542236328,23.299999237060547,22.979999542236328,23.100000381469727,193267.0
+2019-04-03,23.100000381469727,23.15999984741211,22.920000076293945,23.0,102257.0
+2019-04-04,23.0,25.299999237060547,23.0,24.200000762939453,1578970.0
+2019-04-07,24.299999237060547,24.600000381469727,24.18000030517578,24.239999771118164,476910.0
+2019-04-08,24.31999969482422,24.31999969482422,24.020000457763672,24.15999984741211,183618.0
+2019-04-09,24.18000030517578,24.459999084472656,24.059999465942383,24.3799991607666,248462.0
+2019-04-10,24.360000610351562,24.719999313354492,24.360000610351562,24.65999984741211,486338.0
+2019-04-11,23.799999237060547,23.799999237060547,23.440000534057617,23.440000534057617,427289.0
+2019-04-14,23.420000076293945,23.420000076293945,23.239999771118164,23.360000610351562,142690.0
+2019-04-15,23.31999969482422,23.31999969482422,23.18000030517578,23.18000030517578,108788.0
+2019-04-16,23.200000762939453,23.84000015258789,23.200000762939453,23.3799991607666,174233.0
+2019-04-17,23.34000015258789,24.0,23.219999313354492,24.0,325920.0
+2019-04-18,23.799999237060547,24.15999984741211,23.799999237060547,24.079999923706055,132966.0
+2019-04-21,24.079999923706055,24.079999923706055,23.84000015258789,24.0,122201.0
+2019-04-22,24.0,24.0,23.600000381469727,23.719999313354492,36156.0
+2019-04-23,23.700000762939453,23.739999771118164,23.600000381469727,23.719999313354492,33030.0
+2019-04-24,23.559999465942383,23.639999389648438,23.200000762939453,23.299999237060547,39291.0
+2019-04-25,23.299999237060547,23.5,23.299999237060547,23.459999084472656,31205.0
+2019-04-28,23.540000915527344,23.600000381469727,23.34000015258789,23.600000381469727,58210.0
+2019-04-29,23.68000030517578,23.68000030517578,23.34000015258789,23.34000015258789,49420.0
+2019-04-30,23.399999618530273,23.399999618530273,23.280000686645508,23.280000686645508,21555.0
+2019-05-01,23.260000228881836,23.540000915527344,23.239999771118164,23.399999618530273,47991.0
+2019-05-02,23.399999618530273,23.399999618530273,23.239999771118164,23.239999771118164,34351.0
+2019-05-05,23.540000915527344,23.899999618530273,23.219999313354492,23.360000610351562,110790.0
+2019-05-06,23.219999313354492,23.299999237060547,23.100000381469727,23.1200008392334,50029.0
+2019-05-07,23.020000457763672,23.299999237060547,22.799999237060547,22.799999237060547,54501.0
+2019-05-08,22.860000610351562,22.899999618530273,22.600000381469727,22.739999771118164,52190.0
+2019-05-09,22.739999771118164,22.739999771118164,22.0,22.3799991607666,63411.0
+2019-05-12,21.979999542236328,22.280000686645508,21.700000762939453,22.0,42662.0
+2019-05-13,21.700000762939453,21.899999618530273,21.299999237060547,21.299999237060547,46201.0
+2019-05-14,21.34000015258789,21.34000015258789,20.5,20.799999237060547,105230.0
+2019-05-15,20.899999618530273,21.600000381469727,20.899999618530273,21.520000457763672,53050.0
+2019-05-16,21.5,21.739999771118164,21.299999237060547,21.639999389648438,85209.0
+2019-05-19,21.719999313354492,21.719999313354492,21.020000457763672,21.15999984741211,29413.0
+2019-05-20,21.059999465942383,21.059999465942383,20.899999618530273,20.899999618530273,24214.0
+2019-05-21,20.84000015258789,21.399999618530273,20.84000015258789,21.200000762939453,69296.0
+2019-05-22,21.5,21.5,21.299999237060547,21.5,24313.0
+2019-05-23,21.399999618530273,21.399999618530273,21.0,21.239999771118164,148998.0
+2019-05-26,21.0,21.100000381469727,20.84000015258789,21.0,53167.0
+2019-05-27,20.84000015258789,21.0,19.959999084472656,20.100000381469727,322748.0
+2019-05-28,20.280000686645508,20.280000686645508,20.020000457763672,20.1200008392334,45119.0
+2019-05-29,20.239999771118164,20.579999923706055,20.219999313354492,20.5,85046.0
+2019-05-30,20.440000534057617,20.719999313354492,20.399999618530273,20.639999389648438,50994.0
+2019-06-02,20.440000534057617,20.719999313354492,20.399999618530273,20.639999389648438,50994.0
+2019-06-03,20.440000534057617,20.719999313354492,20.399999618530273,20.639999389648438,50994.0
+2019-06-04,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
+2019-06-05,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
+2019-06-06,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
+2019-06-09,20.719999313354492,21.079999923706055,20.700000762939453,21.079999923706055,60933.0
+2019-06-10,21.079999923706055,21.540000915527344,21.079999923706055,21.260000228881836,64165.0
+2019-06-11,21.399999618530273,21.780000686645508,21.3799991607666,21.600000381469727,75091.0
+2019-06-12,21.600000381469727,21.739999771118164,21.540000915527344,21.700000762939453,69469.0
+2019-06-13,21.540000915527344,21.979999542236328,21.540000915527344,21.6200008392334,83936.0
+2019-06-16,21.5,22.0,21.5,22.0,144285.0
+2019-06-17,22.100000381469727,22.200000762939453,22.020000457763672,22.15999984741211,79990.0
+2019-06-18,22.280000686645508,22.299999237060547,22.100000381469727,22.139999389648438,92743.0
+2019-06-19,22.200000762939453,22.299999237060547,22.079999923706055,22.100000381469727,29474.0
+2019-06-20,22.100000381469727,22.139999389648438,22.040000915527344,22.139999389648438,47299.0
+2019-06-23,22.139999389648438,22.280000686645508,22.020000457763672,22.059999465942383,25724.0
+2019-06-24,22.18000030517578,22.18000030517578,21.600000381469727,21.600000381469727,20136.0
+2019-06-25,22.0,22.0,21.739999771118164,21.81999969482422,9930.0
+2019-06-26,21.81999969482422,21.959999084472656,21.760000228881836,21.959999084472656,29098.0
+2019-06-27,21.979999542236328,23.139999389648438,21.899999618530273,23.0,227851.0
+2019-06-30,23.040000915527344,25.0,23.040000915527344,24.020000457763672,571713.0
+2019-07-01,24.260000228881836,24.299999237060547,23.920000076293945,24.040000915527344,136120.0
+2019-07-02,23.81999969482422,23.899999618530273,23.81999969482422,23.81999969482422,17817.0
+2019-07-03,23.81999969482422,23.81999969482422,23.360000610351562,23.360000610351562,44738.0
+2019-07-04,23.31999969482422,23.700000762939453,23.31999969482422,23.360000610351562,62728.0
+2019-07-07,23.360000610351562,23.360000610351562,23.360000610351562,23.360000610351562,3886.0
+2019-07-08,23.579999923706055,24.399999618530273,23.579999923706055,23.8799991607666,242045.0
+2019-07-09,23.700000762939453,24.0,23.700000762939453,23.760000228881836,38362.0
+2019-07-10,23.84000015258789,24.299999237060547,23.84000015258789,24.040000915527344,147985.0
+2019-07-11,24.059999465942383,24.100000381469727,23.959999084472656,23.959999084472656,30644.0
+2019-07-14,23.979999542236328,24.200000762939453,23.540000915527344,23.700000762939453,89520.0
+2019-07-15,23.700000762939453,23.700000762939453,23.579999923706055,23.639999389648438,26988.0
+2019-07-16,23.600000381469727,24.31999969482422,23.600000381469727,23.899999618530273,152535.0
+2019-07-17,23.8799991607666,23.979999542236328,23.84000015258789,23.84000015258789,36534.0
+2019-07-18,23.739999771118164,23.8799991607666,23.700000762939453,23.760000228881836,19746.0
+2019-07-21,23.700000762939453,23.700000762939453,23.540000915527344,23.540000915527344,44596.0
+2019-07-22,23.399999618530273,23.420000076293945,23.200000762939453,23.219999313354492,83593.0
+2019-07-23,23.399999618530273,23.399999618530273,23.0,23.0,21803.0
+2019-07-24,23.399999618530273,23.399999618530273,22.600000381469727,22.700000762939453,70419.0
+2019-07-25,22.540000915527344,22.799999237060547,22.459999084472656,22.799999237060547,31223.0
+2019-07-28,22.760000228881836,23.100000381469727,22.760000228881836,23.100000381469727,40208.0
+2019-07-29,22.979999542236328,23.100000381469727,22.920000076293945,23.100000381469727,26610.0
+2019-07-30,22.739999771118164,23.079999923706055,22.700000762939453,22.84000015258789,111118.0
+2019-07-31,22.899999618530273,22.979999542236328,22.799999237060547,22.899999618530273,58294.0
+2019-08-01,22.899999618530273,23.0,22.760000228881836,23.0,66015.0
+2019-08-04,22.860000610351562,23.0,22.84000015258789,22.979999542236328,130415.0
+2019-08-05,22.68000030517578,22.700000762939453,22.440000534057617,22.440000534057617,102954.0
+2019-08-06,22.399999618530273,22.5,22.360000610351562,22.440000534057617,44494.0
+2019-08-07,22.520000457763672,22.559999465942383,22.440000534057617,22.440000534057617,36009.0
+2019-08-08,22.559999465942383,22.639999389648438,22.459999084472656,22.5,69060.0
+2019-08-11,22.5,22.5,22.5,22.5,0.0
+2019-08-12,22.5,22.5,22.5,22.5,0.0
+2019-08-13,22.5,22.5,22.5,22.5,0.0
+2019-08-14,22.5,22.5,22.5,22.5,0.0
+2019-08-15,22.5,22.5,22.5,22.5,0.0
+2019-08-18,22.5,23.0,22.299999237060547,22.520000457763672,81464.0
+2019-08-19,22.540000915527344,22.719999313354492,22.540000915527344,22.700000762939453,27562.0
+2019-08-20,22.899999618530273,22.899999618530273,22.760000228881836,22.780000686645508,27327.0
+2019-08-21,22.920000076293945,22.920000076293945,22.68000030517578,22.68000030517578,23616.0
+2019-08-22,22.540000915527344,22.540000915527344,22.440000534057617,22.479999542236328,36391.0
+2019-08-25,22.459999084472656,22.459999084472656,22.0,22.18000030517578,61602.0
+2019-08-26,22.040000915527344,22.059999465942383,21.719999313354492,22.059999465942383,29365.0
+2019-08-27,22.200000762939453,22.200000762939453,22.0,22.059999465942383,19804.0
+2019-08-28,22.18000030517578,22.239999771118164,22.079999923706055,22.079999923706055,15366.0
+2019-08-29,22.079999923706055,22.079999923706055,22.059999465942383,22.059999465942383,12534.0
+2019-09-01,22.020000457763672,22.020000457763672,21.899999618530273,21.899999618530273,20577.0
+2019-09-02,22.0,22.0,21.959999084472656,21.959999084472656,24941.0
+2019-09-03,22.0,22.799999237060547,21.84000015258789,22.139999389648438,119000.0
+2019-09-04,22.280000686645508,22.299999237060547,22.139999389648438,22.139999389648438,27637.0
+2019-09-05,22.399999618530273,22.399999618530273,22.219999313354492,22.219999313354492,42435.0
+2019-09-08,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,7743.0
+2019-09-09,22.219999313354492,22.299999237060547,22.200000762939453,22.200000762939453,16787.0
+2019-09-10,22.1200008392334,22.1200008392334,22.0,22.0,26991.0
+2019-09-11,21.799999237060547,21.81999969482422,21.65999984741211,21.81999969482422,17788.0
+2019-09-12,21.739999771118164,21.8799991607666,21.739999771118164,21.8799991607666,14064.0
+2019-09-15,21.8799991607666,22.100000381469727,21.799999237060547,22.020000457763672,36762.0
+2019-09-16,22.040000915527344,22.040000915527344,20.940000534057617,21.3799991607666,46789.0
+2019-09-17,21.459999084472656,22.040000915527344,21.459999084472656,21.84000015258789,34429.0
+2019-09-18,21.799999237060547,21.940000534057617,21.5,21.540000915527344,56940.0
+2019-09-19,21.399999618530273,21.700000762939453,21.200000762939453,21.360000610351562,97076.0
+2019-09-22,21.360000610351562,21.479999542236328,21.360000610351562,21.479999542236328,13661.0
+2019-09-24,21.600000381469727,21.68000030517578,21.5,21.65999984741211,65605.0
+2019-09-25,21.65999984741211,21.899999618530273,21.600000381469727,21.600000381469727,167239.0
+2019-09-26,21.5,21.700000762939453,21.440000534057617,21.5,142265.0
+2019-09-29,21.600000381469727,21.600000381469727,21.540000915527344,21.540000915527344,23632.0
+2019-09-30,21.5,21.520000457763672,21.360000610351562,21.360000610351562,137121.0
+2019-10-01,21.3799991607666,21.459999084472656,21.280000686645508,21.280000686645508,138859.0
+2019-10-02,21.3799991607666,21.399999618530273,21.34000015258789,21.34000015258789,46418.0
+2019-10-03,21.360000610351562,21.420000076293945,21.280000686645508,21.280000686645508,196440.0
+2019-10-06,21.399999618530273,21.479999542236328,21.360000610351562,21.3799991607666,185997.0
+2019-10-07,21.440000534057617,21.559999465942383,21.3799991607666,21.3799991607666,81180.0
+2019-10-08,21.3799991607666,21.3799991607666,21.219999313354492,21.219999313354492,41620.0
+2019-10-09,21.059999465942383,21.280000686645508,21.040000915527344,21.18000030517578,30040.0
+2019-10-10,21.020000457763672,21.1200008392334,21.0,21.040000915527344,47499.0
+2019-10-13,21.059999465942383,21.079999923706055,20.860000610351562,20.860000610351562,28353.0
+2019-10-14,20.940000534057617,20.940000534057617,20.31999969482422,20.360000610351562,199838.0
+2019-10-15,20.360000610351562,20.360000610351562,20.0,20.0,73267.0
+2019-10-16,20.040000915527344,20.059999465942383,19.959999084472656,20.059999465942383,49762.0
+2019-10-17,20.1200008392334,20.260000228881836,20.059999465942383,20.18000030517578,31745.0
+2019-10-20,20.260000228881836,20.600000381469727,20.260000228881836,20.540000915527344,42926.0
+2019-10-21,20.540000915527344,20.65999984741211,20.5,20.600000381469727,25503.0
+2019-10-22,20.700000762939453,20.700000762939453,20.600000381469727,20.700000762939453,36310.0
+2019-10-23,20.600000381469727,20.739999771118164,20.600000381469727,20.600000381469727,18106.0
+2019-10-24,20.65999984741211,20.68000030517578,20.600000381469727,20.6200008392334,16256.0
+2019-10-27,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,18631.0
+2019-10-28,20.700000762939453,21.200000762939453,20.65999984741211,21.059999465942383,174590.0
+2019-10-29,20.799999237060547,20.799999237060547,20.440000534057617,20.440000534057617,80933.0
+2019-10-30,20.600000381469727,20.600000381469727,20.440000534057617,20.479999542236328,25746.0
+2019-10-31,20.639999389648438,20.639999389648438,20.5,20.639999389648438,19311.0
+2019-11-03,20.020000457763672,20.059999465942383,19.799999237060547,19.799999237060547,50429.0
+2019-11-04,19.799999237060547,19.799999237060547,19.540000915527344,19.739999771118164,57007.0
+2019-11-05,19.719999313354492,19.8799991607666,19.700000762939453,19.799999237060547,40384.0
+2019-11-06,19.860000610351562,20.059999465942383,19.860000610351562,19.959999084472656,65556.0
+2019-11-07,20.0,20.059999465942383,19.899999618530273,20.020000457763672,46534.0
+2019-11-10,20.040000915527344,20.139999389648438,20.0,20.040000915527344,49532.0
+2019-11-11,20.0,20.100000381469727,20.0,20.059999465942383,29481.0
+2019-11-12,20.020000457763672,20.420000076293945,20.020000457763672,20.3799991607666,95656.0
+2019-11-13,20.420000076293945,20.420000076293945,20.040000915527344,20.040000915527344,80175.0
+2019-11-14,20.040000915527344,20.100000381469727,19.940000534057617,20.100000381469727,75926.0
+2019-11-17,19.799999237060547,19.920000076293945,19.700000762939453,19.700000762939453,30220.0
+2019-11-18,19.719999313354492,19.959999084472656,19.700000762939453,19.920000076293945,38648.0
+2019-11-19,19.959999084472656,19.959999084472656,19.860000610351562,19.940000534057617,11964.0
+2019-11-20,19.979999542236328,19.979999542236328,19.920000076293945,19.920000076293945,14140.0
+2019-11-21,19.860000610351562,19.860000610351562,19.81999969482422,19.81999969482422,15841.0
+2019-11-24,19.799999237060547,19.81999969482422,19.780000686645508,19.780000686645508,20425.0
+2019-11-25,19.760000228881836,19.959999084472656,19.739999771118164,19.959999084472656,38194.0
+2019-11-26,19.899999618530273,20.040000915527344,19.81999969482422,19.81999969482422,61237.0
+2019-11-27,19.81999969482422,19.940000534057617,19.81999969482422,19.940000534057617,9581.0
+2019-11-28,19.940000534057617,19.940000534057617,19.81999969482422,19.81999969482422,13761.0
+2019-12-01,19.899999618530273,20.0,19.899999618530273,20.0,39062.0
+2019-12-02,20.0,20.0,19.8799991607666,19.920000076293945,44263.0
+2019-12-03,19.860000610351562,19.920000076293945,19.860000610351562,19.8799991607666,20272.0
+2019-12-04,19.799999237060547,20.0,19.799999237060547,19.979999542236328,34462.0
+2019-12-05,20.0,20.299999237060547,19.979999542236328,20.18000030517578,137033.0
+2019-12-08,20.260000228881836,20.360000610351562,20.139999389648438,20.360000610351562,168378.0
+2019-12-09,20.5,20.979999542236328,20.399999618530273,20.979999542236328,279257.0
+2019-12-10,20.8799991607666,21.0,20.6200008392334,20.760000228881836,129162.0
+2019-12-11,20.739999771118164,20.760000228881836,20.65999984741211,20.65999984741211,62308.0
+2019-12-12,20.600000381469727,20.700000762939453,20.200000762939453,20.299999237060547,69411.0
+2019-12-15,20.899999618530273,20.899999618530273,20.0,20.139999389648438,164224.0
+2019-12-16,20.479999542236328,20.5,20.34000015258789,20.5,157954.0
+2019-12-17,20.440000534057617,20.579999923706055,20.3799991607666,20.540000915527344,89255.0
+2019-12-18,20.600000381469727,20.700000762939453,20.579999923706055,20.700000762939453,128566.0
+2019-12-19,20.760000228881836,21.299999237060547,20.760000228881836,21.100000381469727,399249.0
+2019-12-22,21.100000381469727,21.65999984741211,21.100000381469727,21.65999984741211,299543.0
+2019-12-23,21.760000228881836,22.200000762939453,21.760000228881836,22.200000762939453,278287.0
+2019-12-24,22.3799991607666,22.600000381469727,22.100000381469727,22.260000228881836,226178.0
+2019-12-25,22.280000686645508,23.200000762939453,22.280000686645508,23.0,269804.0
+2019-12-26,22.979999542236328,23.1200008392334,22.760000228881836,23.0,117568.0
+2019-12-29,22.84000015258789,23.0,22.600000381469727,22.600000381469727,332868.0
+2019-12-30,22.600000381469727,22.600000381469727,22.139999389648438,22.299999237060547,179698.0
+2019-12-31,22.219999313354492,22.5,22.15999984741211,22.399999618530273,201170.0
+2020-01-01,22.31999969482422,22.799999237060547,22.280000686645508,22.5,424210.0
+2020-01-02,22.5,22.639999389648438,22.299999237060547,22.299999237060547,193822.0
+2020-01-05,22.15999984741211,22.280000686645508,21.780000686645508,21.940000534057617,211435.0
+2020-01-06,21.899999618530273,22.5,21.700000762939453,22.280000686645508,446648.0
+2020-01-07,22.3799991607666,22.5,22.139999389648438,22.139999389648438,236809.0
+2020-01-08,22.0,22.0,21.299999237060547,21.639999389648438,206000.0
+2020-01-09,22.0,22.219999313354492,21.84000015258789,22.200000762939453,341607.0
+2020-01-12,22.700000762939453,22.700000762939453,22.360000610351562,22.5,206566.0
+2020-01-13,22.399999618530273,22.780000686645508,22.399999618530273,22.719999313354492,358711.0
+2020-01-14,22.780000686645508,22.799999237060547,22.440000534057617,22.559999465942383,364068.0
+2020-01-15,22.559999465942383,22.799999237060547,22.479999542236328,22.520000457763672,183065.0
+2020-01-16,22.5,22.940000534057617,22.5,22.68000030517578,295006.0
+2020-01-19,22.780000686645508,23.100000381469727,22.700000762939453,22.700000762939453,314133.0
+2020-01-20,22.719999313354492,23.459999084472656,22.6200008392334,23.100000381469727,1111861.0
+2020-01-21,23.100000381469727,23.360000610351562,22.84000015258789,23.100000381469727,381576.0
+2020-01-22,23.280000686645508,23.399999618530273,23.079999923706055,23.1200008392334,379978.0
+2020-01-23,23.020000457763672,23.079999923706055,22.860000610351562,23.0,170977.0
+2020-01-26,22.8799991607666,22.979999542236328,22.520000457763672,22.81999969482422,93027.0
+2020-01-27,22.899999618530273,23.059999465942383,22.81999969482422,23.0,163701.0
+2020-01-28,22.799999237060547,22.899999618530273,22.68000030517578,22.68000030517578,55254.0
+2020-01-29,22.639999389648438,22.8799991607666,22.600000381469727,22.600000381469727,73995.0
+2020-01-30,22.68000030517578,23.0,22.68000030517578,22.8799991607666,117316.0
+2020-02-02,22.520000457763672,22.700000762939453,22.520000457763672,22.600000381469727,50534.0
+2020-02-03,23.100000381469727,24.100000381469727,22.940000534057617,23.700000762939453,1256567.0
+2020-02-04,23.65999984741211,23.700000762939453,23.200000762939453,23.219999313354492,341452.0
+2020-02-05,23.200000762939453,25.450000762939453,23.139999389648438,25.399999618530273,1291597.0
+2020-02-06,25.450000762939453,26.600000381469727,25.149999618530273,25.149999618530273,1627395.0
+2020-02-09,25.25,27.149999618530273,24.700000762939453,26.549999237060547,2322698.0
+2020-02-10,26.600000381469727,27.100000381469727,25.799999237060547,25.899999618530273,948646.0
+2020-02-11,26.0,26.200000762939453,25.0,25.200000762939453,459575.0
+2020-02-12,25.200000762939453,26.200000762939453,25.0,25.399999618530273,645869.0
+2020-02-13,25.399999618530273,26.100000381469727,25.0,25.299999237060547,447842.0
+2020-02-16,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2020-02-17,25.299999237060547,25.450000762939453,25.049999237060547,25.299999237060547,245640.0
+2020-02-18,25.399999618530273,26.799999237060547,25.399999618530273,26.25,1370714.0
+2020-02-19,26.149999618530273,26.5,25.799999237060547,25.850000381469727,350143.0
+2020-02-20,26.049999237060547,26.450000762939453,25.700000762939453,26.149999618530273,460227.0
+2020-02-23,26.25,26.350000381469727,26.0,26.200000762939453,232057.0
+2020-02-24,26.100000381469727,26.100000381469727,24.559999465942383,24.559999465942383,320025.0
+2020-02-25,24.479999542236328,24.6200008392334,23.979999542236328,24.600000381469727,220783.0
+2020-02-26,24.540000915527344,24.540000915527344,23.5,23.8799991607666,351836.0
+2020-02-27,23.579999923706055,23.719999313354492,22.940000534057617,23.139999389648438,182103.0
+2020-03-01,22.020000457763672,22.440000534057617,21.739999771118164,21.799999237060547,115092.0
+2020-03-02,22.200000762939453,22.700000762939453,21.420000076293945,21.8799991607666,266763.0
+2020-03-03,22.18000030517578,22.899999618530273,22.0,22.65999984741211,259736.0
+2020-03-04,22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0.0
+2020-03-05,22.920000076293945,23.200000762939453,22.399999618530273,22.600000381469727,165378.0
+2020-03-08,20.520000457763672,21.399999618530273,20.34000015258789,20.799999237060547,317027.0
+2020-03-09,19.0,19.200000762939453,18.719999313354492,18.719999313354492,431161.0
+2020-03-10,19.600000381469727,20.0,18.8799991607666,19.8799991607666,466355.0
+2020-03-11,19.920000076293945,20.700000762939453,19.219999313354492,19.459999084472656,700613.0
+2020-03-12,18.5,19.100000381469727,18.299999237060547,18.84000015258789,202604.0
+2020-03-15,19.440000534057617,19.479999542236328,18.5,18.5,113957.0
+2020-03-16,18.239999771118164,18.5,18.0,18.100000381469727,98837.0
+2020-03-17,18.639999389648438,19.520000457763672,18.18000030517578,18.5,365242.0
+2020-03-18,18.600000381469727,19.3799991607666,18.600000381469727,18.81999969482422,156439.0
+2020-03-19,18.899999618530273,19.100000381469727,18.81999969482422,19.020000457763672,179310.0
+2020-03-22,18.260000228881836,19.0,18.200000762939453,18.280000686645508,188986.0
+2020-03-23,18.139999389648438,18.360000610351562,17.5,17.760000228881836,82347.0
+2020-03-24,18.219999313354492,18.5,18.100000381469727,18.34000015258789,128998.0
+2020-03-25,18.520000457763672,19.0,18.299999237060547,18.3799991607666,236618.0
+2020-03-26,18.600000381469727,19.020000457763672,18.5,18.920000076293945,189843.0
+2020-03-29,18.84000015258789,19.1200008392334,18.760000228881836,19.0,187707.0
+2020-03-30,19.0,19.040000915527344,18.700000762939453,18.860000610351562,134503.0
+2020-03-31,19.0,19.459999084472656,19.0,19.399999618530273,401646.0
+2020-04-01,19.399999618530273,19.600000381469727,19.280000686645508,19.399999618530273,118176.0
+2020-04-02,19.5,19.8799991607666,19.459999084472656,19.5,209818.0
+2020-04-05,19.799999237060547,20.18000030517578,19.639999389648438,20.0,235523.0
+2020-04-06,19.8799991607666,20.739999771118164,19.8799991607666,20.440000534057617,180884.0
+2020-04-07,20.520000457763672,20.700000762939453,20.34000015258789,20.459999084472656,249090.0
+2020-04-08,20.739999771118164,21.139999389648438,20.6200008392334,20.799999237060547,558139.0
+2020-04-09,20.899999618530273,21.100000381469727,20.799999237060547,21.100000381469727,395940.0
+2020-04-12,21.420000076293945,22.360000610351562,21.219999313354492,22.0,886227.0
+2020-04-13,22.260000228881836,22.3799991607666,21.299999237060547,21.34000015258789,363357.0
+2020-04-14,21.360000610351562,21.360000610351562,20.899999618530273,21.100000381469727,223180.0
+2020-04-15,21.459999084472656,21.940000534057617,21.139999389648438,21.360000610351562,378871.0
+2020-04-16,21.440000534057617,21.600000381469727,21.1200008392334,21.200000762939453,261179.0
+2020-04-19,21.760000228881836,21.760000228881836,21.219999313354492,21.459999084472656,203983.0
+2020-04-20,21.459999084472656,23.200000762939453,21.280000686645508,22.440000534057617,1152154.0
+2020-04-21,22.020000457763672,23.639999389648438,21.700000762939453,22.260000228881836,1486256.0
+2020-04-22,22.0,23.0,22.0,22.18000030517578,612889.0
+2020-04-23,22.200000762939453,22.459999084472656,22.100000381469727,22.15999984741211,256960.0
+2020-04-26,22.399999618530273,22.899999618530273,22.260000228881836,22.739999771118164,299821.0
+2020-04-27,22.899999618530273,22.940000534057617,22.5,22.5,139704.0
+2020-04-28,22.399999618530273,22.719999313354492,22.200000762939453,22.65999984741211,140736.0
+2020-04-29,22.719999313354492,23.5,22.719999313354492,23.040000915527344,625722.0
+2020-04-30,23.040000915527344,23.34000015258789,23.0,23.299999237060547,249242.0
+2020-05-03,23.0,23.0,21.299999237060547,21.639999389648438,302949.0
+2020-05-04,22.100000381469727,22.65999984741211,21.0,22.31999969482422,327054.0
+2020-05-05,22.440000534057617,23.399999618530273,22.440000534057617,22.920000076293945,361476.0
+2020-05-06,23.399999618530273,23.399999618530273,22.899999618530273,23.079999923706055,408354.0
+2020-05-07,23.079999923706055,23.079999923706055,22.399999618530273,22.420000076293945,227793.0
+2020-05-10,22.399999618530273,22.479999542236328,22.0,22.059999465942383,144788.0
+2020-05-11,21.399999618530273,24.059999465942383,21.280000686645508,24.0,1240649.0
+2020-05-12,24.260000228881836,25.75,24.0,25.25,1938809.0
+2020-05-13,25.0,25.200000762939453,24.280000686645508,24.299999237060547,620220.0
+2020-05-14,24.299999237060547,24.68000030517578,23.799999237060547,23.860000610351562,261309.0
+2020-05-17,24.15999984741211,24.420000076293945,23.899999618530273,24.059999465942383,179180.0
+2020-05-18,24.299999237060547,24.399999618530273,23.899999618530273,23.959999084472656,230840.0
+2020-05-19,24.100000381469727,24.34000015258789,24.0,24.0,155275.0
+2020-05-20,24.15999984741211,24.15999984741211,23.700000762939453,23.899999618530273,156889.0
+2020-05-21,23.899999618530273,24.0,23.84000015258789,23.899999618530273,78842.0
+2020-05-31,24.579999923706055,26.25,24.100000381469727,26.200000762939453,1311852.0
+2020-06-01,26.149999618530273,26.149999618530273,25.350000381469727,25.799999237060547,619212.0
+2020-06-02,25.899999618530273,27.200000762939453,25.600000381469727,26.5,1175235.0
+2020-06-03,26.5,27.850000381469727,26.200000762939453,26.75,1980721.0
+2020-06-04,26.75,27.75,26.75,27.649999618530273,1436309.0
+2020-06-07,27.850000381469727,28.5,27.399999618530273,28.0,1486153.0
+2020-06-08,28.25,28.399999618530273,27.399999618530273,27.600000381469727,842756.0
+2020-06-09,27.549999237060547,27.700000762939453,27.0,27.350000381469727,829934.0
+2020-06-10,27.25,28.899999618530273,27.200000762939453,28.450000762939453,2105149.0
+2020-06-11,28.0,29.100000381469727,28.0,28.75,1228873.0
+2020-06-14,28.649999618530273,29.25,28.450000762939453,28.75,620973.0
+2020-06-15,28.75,28.75,28.25,28.299999237060547,349416.0
+2020-06-16,29.399999618530273,29.399999618530273,28.5,28.600000381469727,977860.0
+2020-06-17,28.25,30.5,28.25,29.899999618530273,3084025.0
+2020-06-18,29.649999618530273,29.799999237060547,28.799999237060547,28.850000381469727,1484425.0
+2020-06-21,29.299999237060547,31.649999618530273,29.049999237060547,31.5,3443348.0
+2020-06-22,31.0,32.349998474121094,30.899999618530273,31.899999618530273,2265770.0
+2020-06-23,31.700000762939453,32.849998474121094,31.350000381469727,32.150001525878906,926157.0
+2020-06-24,32.599998474121094,32.599998474121094,29.799999237060547,30.450000762939453,1214448.0
+2020-06-25,30.0,31.049999237060547,29.549999237060547,30.75,882838.0
+2020-06-28,30.75,31.149999618530273,29.600000381469727,29.799999237060547,883327.0
+2020-06-29,29.75,30.899999618530273,29.600000381469727,29.700000762939453,791957.0
+2020-06-30,29.799999237060547,29.950000762939453,29.25,29.350000381469727,301944.0
+2020-07-01,29.100000381469727,29.600000381469727,29.100000381469727,29.399999618530273,347469.0
+2020-07-02,29.600000381469727,29.600000381469727,28.799999237060547,29.0,643245.0
+2020-07-05,29.0,29.350000381469727,28.850000381469727,29.100000381469727,379725.0
+2020-07-06,29.100000381469727,29.100000381469727,28.600000381469727,28.75,590125.0
+2020-07-07,28.850000381469727,28.950000762939453,28.649999618530273,28.700000762939453,220619.0
+2020-07-08,28.600000381469727,29.649999618530273,28.399999618530273,29.149999618530273,1025445.0
+2020-07-09,29.5,29.5,29.049999237060547,29.049999237060547,357500.0
+2020-07-12,29.100000381469727,30.0,29.100000381469727,29.799999237060547,1275076.0
+2020-07-13,30.049999237060547,30.049999237060547,29.299999237060547,29.5,458557.0
+2020-07-14,29.200000762939453,29.799999237060547,29.0,29.399999618530273,536798.0
+2020-07-15,29.399999618530273,29.75,29.399999618530273,29.450000762939453,448511.0
+2020-07-16,29.450000762939453,29.549999237060547,29.149999618530273,29.200000762939453,222049.0
+2020-07-19,29.200000762939453,29.600000381469727,29.0,29.450000762939453,435345.0
+2020-07-20,29.200000762939453,29.700000762939453,27.950000762939453,28.899999618530273,394354.0
+2020-07-21,29.299999237060547,29.600000381469727,28.899999618530273,29.25,381784.0
+2020-07-22,29.399999618530273,30.299999237060547,29.399999618530273,29.899999618530273,1645509.0
+2020-07-23,29.799999237060547,30.75,29.600000381469727,30.0,2074135.0
+2020-07-26,30.299999237060547,30.700000762939453,29.899999618530273,30.049999237060547,889104.0
+2020-07-27,30.100000381469727,30.450000762939453,29.850000381469727,29.850000381469727,337243.0
+2020-07-28,29.899999618530273,29.899999618530273,29.399999618530273,29.450000762939453,232172.0
+2020-08-05,29.549999237060547,29.850000381469727,29.350000381469727,29.700000762939453,181475.0
+2020-08-06,29.649999618530273,30.399999618530273,29.649999618530273,30.100000381469727,940683.0
+2020-08-09,30.25,31.200000762939453,30.100000381469727,31.100000381469727,2218113.0
+2020-08-10,31.200000762939453,31.350000381469727,30.850000381469727,30.899999618530273,808855.0
+2020-08-11,31.0,31.399999618530273,30.799999237060547,31.100000381469727,905051.0
+2020-08-12,31.299999237060547,31.850000381469727,30.850000381469727,31.700000762939453,1327308.0
+2020-08-13,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2020-08-16,31.700000762939453,31.799999237060547,31.200000762939453,31.649999618530273,602528.0
+2020-08-17,31.799999237060547,31.899999618530273,30.0,31.299999237060547,790011.0
+2020-08-18,31.450000762939453,31.799999237060547,31.0,31.649999618530273,725225.0
+2020-08-19,31.600000381469727,32.349998474121094,31.299999237060547,31.899999618530273,1458767.0
+2020-08-20,32.20000076293945,32.5,31.899999618530273,31.899999618530273,1466266.0
+2020-08-23,31.950000762939453,32.0,31.5,31.700000762939453,432105.0
+2020-08-24,31.700000762939453,32.0,31.600000381469727,31.799999237060547,345504.0
+2020-08-25,31.799999237060547,31.950000762939453,31.600000381469727,31.75,304821.0
+2020-08-26,31.649999618530273,32.0,31.600000381469727,31.899999618530273,435835.0
+2020-08-27,31.899999618530273,32.349998474121094,31.649999618530273,32.0,1467861.0
+2020-08-30,31.850000381469727,31.950000762939453,31.549999237060547,31.850000381469727,573397.0
+2020-08-31,31.950000762939453,32.849998474121094,31.799999237060547,32.849998474121094,1743057.0
+2020-09-01,33.20000076293945,36.099998474121094,33.20000076293945,36.099998474121094,4545750.0
+2020-09-02,36.900001525878906,37.70000076293945,35.0,35.95000076293945,3270101.0
+2020-09-03,36.0,36.099998474121094,35.0,35.25,876648.0
+2020-09-06,34.900001525878906,36.099998474121094,34.099998474121094,35.25,846810.0
+2020-09-07,35.25,36.650001525878906,35.25,36.650001525878906,1367798.0
+2020-09-08,37.0,39.75,36.599998474121094,38.900001525878906,3036507.0
+2020-09-09,38.150001525878906,38.900001525878906,36.95000076293945,38.70000076293945,1151466.0
+2020-09-10,39.29999923706055,40.400001525878906,39.29999923706055,39.79999923706055,2337073.0
+2020-09-13,40.900001525878906,43.75,40.400001525878906,43.75,3371605.0
+2020-09-14,45.45000076293945,47.400001525878906,42.099998474121094,45.45000076293945,3999298.0
+2020-09-15,45.0,45.45000076293945,42.650001525878906,42.849998474121094,2950416.0
+2020-09-16,42.20000076293945,42.79999923706055,39.099998474121094,41.150001525878906,2894833.0
+2020-09-17,41.20000076293945,41.5,40.400001525878906,40.70000076293945,861082.0
+2020-09-20,40.849998474121094,42.70000076293945,40.20000076293945,41.900001525878906,2057479.0
+2020-09-21,41.900001525878906,41.900001525878906,40.099998474121094,40.099998474121094,892800.0
+2020-09-22,39.29999923706055,40.349998474121094,39.20000076293945,39.25,645534.0
+2020-09-24,39.29999923706055,40.650001525878906,38.150001525878906,40.400001525878906,1420870.0
+2020-09-27,40.95000076293945,41.5,39.70000076293945,40.29999923706055,1404162.0
+2020-09-28,40.29999923706055,40.5,39.29999923706055,39.45000076293945,2073839.0
+2020-09-29,39.79999923706055,40.20000076293945,38.79999923706055,39.099998474121094,1264083.0
+2020-09-30,38.79999923706055,39.5,38.349998474121094,39.349998474121094,968123.0
+2020-10-01,39.599998474121094,39.599998474121094,37.849998474121094,38.599998474121094,1115566.0
+2020-10-04,38.0,38.79999923706055,37.29999923706055,37.29999923706055,558309.0
+2020-10-05,37.5,37.900001525878906,36.0,37.900001525878906,870536.0
+2020-10-06,38.54999923706055,39.349998474121094,37.95000076293945,39.0,982319.0
+2020-10-07,39.0,39.29999923706055,38.400001525878906,38.400001525878906,499111.0
+2020-10-08,38.79999923706055,38.79999923706055,38.20000076293945,38.5,344491.0
+2020-10-11,38.650001525878906,38.79999923706055,38.099998474121094,38.400001525878906,466065.0
+2020-10-12,38.150001525878906,39.54999923706055,38.099998474121094,39.20000076293945,1265926.0
+2020-10-13,39.400001525878906,40.0,38.79999923706055,38.79999923706055,1011770.0
+2020-10-14,38.95000076293945,39.650001525878906,38.70000076293945,38.849998474121094,767029.0
+2020-10-15,39.099998474121094,39.20000076293945,38.400001525878906,38.5,559583.0
+2020-10-18,38.79999923706055,38.79999923706055,38.29999923706055,38.400001525878906,242457.0
+2020-10-19,38.45000076293945,39.04999923706055,38.400001525878906,38.45000076293945,459816.0
+2020-10-20,38.400001525878906,39.349998474121094,38.150001525878906,38.79999923706055,1105603.0
+2020-10-21,39.099998474121094,39.79999923706055,38.70000076293945,39.20000076293945,1243131.0
+2020-10-22,39.150001525878906,39.20000076293945,38.349998474121094,38.349998474121094,534654.0
+2020-10-25,38.400001525878906,38.650001525878906,34.54999923706055,34.54999923706055,404698.0
+2020-10-26,33.5,35.150001525878906,31.5,34.54999923706055,818462.0
+2020-10-27,33.79999923706055,34.400001525878906,33.150001525878906,34.0,384197.0
+2020-10-28,34.0,35.20000076293945,33.45000076293945,34.0,881978.0
+2020-10-29,32.75,33.400001525878906,32.04999923706055,33.20000076293945,345439.0
+2020-11-01,32.54999923706055,33.54999923706055,32.54999923706055,32.95000076293945,179347.0
+2020-11-02,32.79999923706055,35.29999923706055,32.79999923706055,35.0,468837.0
+2020-11-03,35.5,35.75,34.900001525878906,35.0,285462.0
+2020-11-04,35.0,36.29999923706055,35.0,36.0,348889.0
+2020-11-05,35.900001525878906,36.95000076293945,35.04999923706055,36.099998474121094,712900.0
+2020-11-08,36.20000076293945,39.400001525878906,36.20000076293945,39.400001525878906,1236114.0
+2020-11-09,39.599998474121094,40.70000076293945,39.400001525878906,40.25,2598584.0
+2020-11-10,40.79999923706055,41.20000076293945,36.599998474121094,38.45000076293945,2815718.0
+2020-11-11,38.70000076293945,38.900001525878906,37.45000076293945,38.29999923706055,1039884.0
+2020-11-12,38.45000076293945,39.0,37.900001525878906,38.400001525878906,1046198.0
+2020-11-15,38.79999923706055,39.70000076293945,38.79999923706055,39.150001525878906,1407549.0
+2020-11-16,39.45000076293945,39.45000076293945,38.5,38.599998474121094,549357.0
+2020-11-17,38.70000076293945,38.70000076293945,37.650001525878906,38.0,479564.0
+2020-11-18,38.0,38.650001525878906,37.75,38.400001525878906,467479.0
+2020-11-19,38.150001525878906,39.20000076293945,38.150001525878906,38.70000076293945,555904.0
+2020-11-22,39.0,39.29999923706055,38.599998474121094,38.650001525878906,610865.0
+2020-11-23,38.400001525878906,38.849998474121094,38.25,38.70000076293945,305860.0
+2020-11-24,38.599998474121094,39.20000076293945,38.54999923706055,39.150001525878906,727598.0
+2020-11-25,39.400001525878906,39.79999923706055,38.95000076293945,39.099998474121094,1087343.0
+2020-11-26,38.0,38.79999923706055,37.599998474121094,38.349998474121094,338149.0
+2020-11-29,38.5,38.70000076293945,38.20000076293945,38.70000076293945,303917.0
+2020-11-30,38.849998474121094,39.400001525878906,38.400001525878906,38.849998474121094,774196.0
+2020-12-01,38.849998474121094,39.400001525878906,38.650001525878906,39.0,612677.0
+2020-12-02,39.20000076293945,40.150001525878906,38.900001525878906,38.900001525878906,1773199.0
+2020-12-03,39.04999923706055,39.29999923706055,38.04999923706055,38.29999923706055,546788.0
+2020-12-06,38.29999923706055,38.5,36.29999923706055,36.29999923706055,239526.0
+2020-12-07,36.25,37.849998474121094,36.099998474121094,37.75,362914.0
+2020-12-08,37.849998474121094,38.04999923706055,37.099998474121094,37.54999923706055,320980.0
+2020-12-09,37.599998474121094,37.900001525878906,37.5,37.75,137264.0
+2020-12-10,37.70000076293945,38.400001525878906,37.5,37.900001525878906,284807.0
+2020-12-13,38.099998474121094,38.099998474121094,37.29999923706055,37.599998474121094,161179.0
+2020-12-14,37.45000076293945,37.599998474121094,37.20000076293945,37.5,77021.0
+2020-12-15,37.29999923706055,37.45000076293945,37.04999923706055,37.20000076293945,205769.0
+2020-12-16,37.400001525878906,37.400001525878906,37.150001525878906,37.150001525878906,149203.0
+2020-12-17,37.20000076293945,37.400001525878906,36.900001525878906,37.20000076293945,153291.0
+2020-12-20,37.29999923706055,37.29999923706055,36.54999923706055,36.599998474121094,170602.0
+2020-12-21,35.20000076293945,35.75,34.0,34.400001525878906,463490.0
+2020-12-22,35.400001525878906,35.5,34.849998474121094,35.5,177610.0
+2020-12-23,35.95000076293945,36.5,35.849998474121094,36.04999923706055,257977.0
+2020-12-24,36.650001525878906,37.900001525878906,36.54999923706055,37.150001525878906,708840.0
+2020-12-27,37.5,37.5,37.0,37.0,204026.0
+2020-12-28,37.0,37.20000076293945,36.70000076293945,36.79999923706055,114751.0
+2020-12-29,36.900001525878906,37.0,36.29999923706055,36.54999923706055,161545.0
+2020-12-30,36.54999923706055,37.54999923706055,36.54999923706055,36.650001525878906,462949.0
+2020-12-31,36.70000076293945,37.5,36.599998474121094,36.70000076293945,436669.0
+2021-01-03,36.650001525878906,37.099998474121094,36.099998474121094,36.45000076293945,256184.0
+2021-01-04,36.349998474121094,36.900001525878906,36.349998474121094,36.54999923706055,76991.0
+2021-01-05,36.75,36.75,36.25,36.29999923706055,110771.0
+2021-01-06,36.349998474121094,36.54999923706055,36.20000076293945,36.29999923706055,72885.0
+2021-01-07,36.29999923706055,36.54999923706055,36.20000076293945,36.29999923706055,42902.0
+2021-01-10,36.400001525878906,37.79999923706055,36.400001525878906,37.5,482784.0
+2021-01-11,37.599998474121094,38.5,37.099998474121094,38.5,663525.0
+2021-01-12,38.54999923706055,38.900001525878906,38.25,38.70000076293945,584192.0
+2021-01-13,38.5,38.79999923706055,37.849998474121094,38.20000076293945,692161.0
+2021-01-14,38.25,38.25,37.5,37.599998474121094,369115.0
+2021-01-17,37.54999923706055,37.54999923706055,37.099998474121094,37.29999923706055,234973.0
+2021-01-18,37.29999923706055,38.20000076293945,36.5,37.599998474121094,654253.0
+2021-01-19,37.599998474121094,37.70000076293945,37.04999923706055,37.400001525878906,117495.0
+2021-01-20,37.349998474121094,37.400001525878906,37.20000076293945,37.20000076293945,92704.0
+2021-01-21,37.20000076293945,37.79999923706055,37.150001525878906,37.25,230221.0
+2021-01-24,37.349998474121094,37.70000076293945,37.29999923706055,37.29999923706055,145415.0
+2021-01-25,37.599998474121094,37.599998474121094,37.29999923706055,37.349998474121094,81675.0
+2021-01-26,37.45000076293945,37.45000076293945,36.900001525878906,37.150001525878906,121334.0
+2021-01-27,37.150001525878906,38.349998474121094,37.150001525878906,38.150001525878906,821585.0
+2021-01-28,37.900001525878906,38.5,37.5,38.5,421550.0
+2021-01-31,38.5,39.099998474121094,38.150001525878906,38.70000076293945,584962.0
+2021-02-01,38.79999923706055,38.79999923706055,38.099998474121094,38.20000076293945,331311.0
+2021-02-02,38.5,39.349998474121094,38.20000076293945,38.95000076293945,684016.0
+2021-02-03,38.95000076293945,39.599998474121094,38.5,39.400001525878906,871182.0
+2021-02-04,38.099998474121094,43.29999923706055,38.099998474121094,43.29999923706055,3753451.0
+2021-02-07,44.0,47.0,43.70000076293945,44.0,3271401.0
+2021-02-08,44.25,48.400001525878906,43.599998474121094,48.400001525878906,5877885.0
+2021-02-09,50.099998474121094,53.20000076293945,49.5,53.20000076293945,3771515.0
+2021-02-10,55.5,58.5,50.79999923706055,58.5,5774798.0
+2021-02-11,57.70000076293945,62.70000076293945,56.400001525878906,58.900001525878906,4901391.0
+2021-02-14,60.900001525878906,64.69999694824219,60.5,64.69999694824219,2957491.0
+2021-02-15,66.5,68.5,63.0,64.9000015258789,5280990.0
+2021-02-16,64.80000305175781,69.30000305175781,62.400001525878906,66.4000015258789,7714217.0
+2021-02-17,65.5,68.5999984741211,62.70000076293945,64.0,4800390.0
+2021-02-18,66.0999984741211,69.0,64.19999694824219,67.5,5910988.0
+2021-02-21,69.4000015258789,71.30000305175781,67.5999984741211,68.80000305175781,4157940.0
+2021-02-22,69.0,75.5999984741211,68.9000015258789,75.5999984741211,4613030.0
+2021-02-23,74.0,78.9000015258789,72.80000305175781,74.5,3771221.0
+2021-02-24,74.0999984741211,75.4000015258789,67.0999984741211,67.0999984741211,6864459.0
+2021-02-25,69.0999984741211,73.80000305175781,68.0999984741211,73.19999694824219,4168937.0
+2021-02-28,72.5,80.5,71.5999984741211,79.9000015258789,5542888.0
+2021-03-01,80.0,82.9000015258789,76.30000305175781,77.0,6354253.0
+2021-03-02,77.0,77.5,72.69999694824219,74.5,7505667.0
+2021-03-03,77.5,80.4000015258789,75.5999984741211,79.30000305175781,6374137.0
+2021-03-04,78.4000015258789,79.5,75.80000305175781,77.69999694824219,4132406.0
+2021-03-07,79.0,79.0,76.69999694824219,77.19999694824219,2042896.0
+2021-03-08,77.5999984741211,84.0,76.19999694824219,80.80000305175781,6222456.0
+2021-03-09,82.0,85.19999694824219,80.69999694824219,81.0,5675370.0
+2021-03-10,81.0,82.69999694824219,78.19999694824219,79.80000305175781,1875674.0
+2021-03-11,78.0,82.0,77.30000305175781,80.80000305175781,1482289.0
+2021-03-14,79.80000305175781,82.0,79.0999984741211,81.9000015258789,2406088.0
+2021-03-15,85.30000305175781,88.0,84.0,85.5,5956458.0
+2021-03-16,85.5999984741211,86.19999694824219,77.5,80.0999984741211,4355458.0
+2021-03-17,80.0,80.0,73.30000305175781,74.19999694824219,4609066.0
+2021-03-18,74.0,76.5,72.80000305175781,75.19999694824219,2871381.0
+2021-03-21,79.0,82.69999694824219,77.69999694824219,82.69999694824219,4199992.0
+2021-03-22,86.80000305175781,88.5,81.30000305175781,81.69999694824219,8640892.0
+2021-03-23,83.69999694824219,86.19999694824219,82.80000305175781,84.69999694824219,3551623.0
+2021-03-24,85.19999694824219,86.5,83.69999694824219,84.0,3780599.0
+2021-03-25,84.0,84.80000305175781,83.0,84.0999984741211,2207410.0
+2021-03-28,84.30000305175781,87.0,83.69999694824219,86.0,3230083.0
+2021-03-29,84.30000305175781,85.0,82.5,83.0,4748661.0
+2021-03-30,83.0,83.0,80.30000305175781,80.69999694824219,2498082.0
+2021-03-31,80.5999984741211,83.5999984741211,80.5999984741211,81.9000015258789,2405957.0
+2021-04-01,84.19999694824219,89.19999694824219,83.5,86.9000015258789,10606613.0
+2021-04-04,88.9000015258789,92.5,88.9000015258789,91.30000305175781,6931341.0
+2021-04-05,89.0,90.0,87.0,87.4000015258789,4041747.0
+2021-04-06,87.69999694824219,88.80000305175781,85.80000305175781,86.0999984741211,2035816.0
+2021-04-07,86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0.0
+2021-04-08,87.9000015258789,89.30000305175781,86.4000015258789,87.4000015258789,2666756.0
+2021-04-11,87.4000015258789,87.4000015258789,87.4000015258789,87.4000015258789,0.0
+2021-04-12,86.30000305175781,90.69999694824219,85.5,89.19999694824219,3095354.0
+2021-04-13,89.69999694824219,91.0,88.19999694824219,89.69999694824219,2437554.0
+2021-04-14,90.0,92.30000305175781,90.0,91.19999694824219,2244787.0
+2021-04-15,91.5,94.80000305175781,91.0,93.5,5337423.0
+2021-04-18,96.0,99.19999694824219,95.69999694824219,97.0,5944666.0
+2021-04-19,97.80000305175781,98.80000305175781,95.5,98.5,2981049.0
+2021-04-20,98.5,99.80000305175781,97.5,98.5,2832331.0
+2021-04-21,97.9000015258789,98.0,95.69999694824219,96.0,2104759.0
+2021-04-22,95.9000015258789,95.9000015258789,93.19999694824219,93.19999694824219,1415244.0
+2021-04-25,92.69999694824219,95.0,91.0,92.5999984741211,2260426.0
+2021-04-26,93.0,93.4000015258789,89.30000305175781,89.80000305175781,2165248.0
+2021-04-27,89.80000305175781,92.69999694824219,89.69999694824219,91.19999694824219,1946177.0
+2021-04-28,94.5,95.5,91.0,91.19999694824219,2509000.0
+2021-04-29,91.4000015258789,92.5999984741211,90.30000305175781,92.0,1037665.0
+2021-05-02,95.5,96.5,93.30000305175781,94.0999984741211,2267834.0
+2021-05-03,95.0999984741211,95.5,92.5999984741211,95.4000015258789,958158.0
+2021-05-04,95.30000305175781,96.5999984741211,94.30000305175781,95.4000015258789,1088450.0
+2021-05-05,96.0,96.4000015258789,94.5,94.80000305175781,841517.0
+2021-05-06,94.5,94.5,93.0,93.5,474667.0
+2021-05-09,94.0,94.0,91.4000015258789,91.9000015258789,833151.0
+2021-05-10,91.0999984741211,92.30000305175781,89.80000305175781,91.80000305175781,1012377.0
+2021-05-17,92.0,93.0,91.5,92.5,745809.0
+2021-05-18,91.5999984741211,92.5,91.30000305175781,91.9000015258789,611146.0
+2021-05-19,92.0,92.4000015258789,90.80000305175781,91.19999694824219,759302.0
+2021-05-20,91.0,91.69999694824219,89.9000015258789,90.4000015258789,995595.0
+2021-05-23,91.80000305175781,91.80000305175781,88.30000305175781,89.5,1431590.0
+2021-05-24,88.4000015258789,94.0999984741211,88.0,93.0,3263005.0
+2021-05-25,93.19999694824219,96.19999694824219,93.19999694824219,94.5999984741211,2498805.0
+2021-05-26,94.5999984741211,94.9000015258789,93.0999984741211,93.4000015258789,886972.0
+2021-05-27,93.5999984741211,93.5999984741211,91.0,91.69999694824219,1830491.0
+2021-05-30,90.0,91.0,88.9000015258789,91.0,2903797.0
+2021-05-31,91.0,91.0,89.5999984741211,90.30000305175781,1852163.0
+2021-06-01,90.19999694824219,92.4000015258789,89.19999694824219,90.5,2795892.0
+2021-06-02,90.0,91.0,89.4000015258789,89.5,1311585.0
+2021-06-03,89.4000015258789,90.0,88.9000015258789,88.9000015258789,1630807.0
+2021-06-06,88.0,90.5,86.19999694824219,89.69999694824219,3618961.0
+2021-06-07,89.69999694824219,89.80000305175781,88.5999984741211,89.5999984741211,1667774.0
+2021-06-08,93.0,95.4000015258789,80.69999694824219,90.0,7460741.0
+2021-06-09,90.0,90.0,87.4000015258789,87.69999694824219,4098714.0
+2021-06-10,87.69999694824219,87.69999694824219,85.69999694824219,86.30000305175781,2056420.0
+2021-06-13,84.4000015258789,87.30000305175781,83.30000305175781,86.19999694824219,2436194.0
+2021-06-14,86.19999694824219,86.30000305175781,83.4000015258789,84.5,1506802.0
+2021-06-15,84.0,84.4000015258789,83.0,83.69999694824219,1168582.0
+2021-06-16,83.69999694824219,87.5,83.0,87.5,1961334.0
+2021-06-17,84.0,87.0,84.0,85.5999984741211,2199721.0
+2021-06-20,85.0,85.19999694824219,83.69999694824219,84.4000015258789,932849.0
+2021-06-21,84.4000015258789,86.9000015258789,84.30000305175781,85.0999984741211,2145373.0
+2021-06-22,84.80000305175781,86.4000015258789,84.80000305175781,85.80000305175781,1582839.0
+2021-06-23,86.0,86.5,85.0999984741211,85.19999694824219,1181960.0
+2021-06-24,85.19999694824219,86.19999694824219,85.19999694824219,85.5,1238666.0
+2021-06-27,85.5,85.5,85.5,85.5,0.0
+2021-06-28,84.4000015258789,85.30000305175781,84.0,84.69999694824219,763613.0
+2021-06-29,84.9000015258789,84.9000015258789,84.0,84.0,614742.0
+2021-06-30,83.80000305175781,85.69999694824219,83.69999694824219,84.30000305175781,1666628.0
+2021-07-01,84.0999984741211,84.9000015258789,83.80000305175781,83.9000015258789,750992.0
+2021-07-04,83.9000015258789,84.69999694824219,83.5,83.69999694824219,980648.0
+2021-07-05,83.5,84.0999984741211,83.0,83.30000305175781,757705.0
+2021-07-06,83.5,84.19999694824219,83.0,84.19999694824219,795188.0
+2021-07-07,83.9000015258789,84.4000015258789,83.19999694824219,83.69999694824219,680742.0
+2021-07-08,84.0,84.0999984741211,83.0,83.19999694824219,386924.0
+2021-07-11,83.19999694824219,83.5,81.30000305175781,81.80000305175781,532573.0
+2021-07-12,81.80000305175781,82.0999984741211,79.5999984741211,81.0999984741211,542150.0
+2021-07-13,81.0999984741211,81.19999694824219,80.0,80.0999984741211,313215.0
+2021-07-14,80.80000305175781,83.5999984741211,79.9000015258789,80.4000015258789,2260279.0
+2021-07-15,80.80000305175781,81.69999694824219,80.30000305175781,80.80000305175781,691032.0
+2021-07-25,81.0,82.30000305175781,80.69999694824219,81.69999694824219,870757.0
+2021-07-26,82.0999984741211,82.0999984741211,80.69999694824219,80.9000015258789,440345.0
+2021-07-27,80.5999984741211,80.9000015258789,80.30000305175781,80.5,271599.0
+2021-07-28,80.5,80.69999694824219,80.0,80.30000305175781,357974.0
+2021-07-29,80.30000305175781,81.4000015258789,80.0,80.5999984741211,461830.0
+2021-08-01,80.5999984741211,81.0,80.5,80.5999984741211,281168.0
+2021-08-02,80.69999694824219,80.69999694824219,80.0,80.30000305175781,275966.0
+2021-08-03,80.5,80.5,79.80000305175781,79.9000015258789,350669.0
+2021-08-04,79.69999694824219,79.69999694824219,78.4000015258789,78.5999984741211,551412.0
+2021-08-05,78.5999984741211,78.5999984741211,77.0,78.19999694824219,412543.0
+2021-08-08,78.19999694824219,80.4000015258789,77.4000015258789,80.0,618554.0
+2021-08-09,80.0,80.69999694824219,78.4000015258789,79.30000305175781,745909.0
+2021-08-10,79.5,80.4000015258789,79.30000305175781,79.4000015258789,342426.0
+2021-08-11,79.5,79.69999694824219,78.69999694824219,78.9000015258789,282633.0
+2021-08-12,79.0,79.0,77.0,77.80000305175781,273609.0
+2021-08-15,77.9000015258789,79.80000305175781,77.0999984741211,78.0999984741211,610228.0
+2021-08-16,78.19999694824219,79.0,77.69999694824219,77.69999694824219,324506.0
+2021-08-17,77.5999984741211,78.19999694824219,77.30000305175781,77.4000015258789,258953.0
+2021-08-18,77.5999984741211,78.69999694824219,77.0999984741211,77.19999694824219,269433.0
+2021-08-19,77.0,77.0,75.0,75.5,462961.0
+2021-08-22,74.19999694824219,75.4000015258789,73.19999694824219,73.5,395929.0
+2021-08-23,73.4000015258789,74.4000015258789,71.80000305175781,72.5999984741211,343631.0
+2021-08-24,72.30000305175781,73.0,71.5,71.9000015258789,367978.0
+2021-08-25,72.0,72.80000305175781,70.9000015258789,71.0999984741211,437537.0
+2021-08-26,71.19999694824219,72.4000015258789,70.69999694824219,71.30000305175781,576256.0
+2021-08-29,71.9000015258789,72.19999694824219,71.0,71.5999984741211,432087.0
+2021-08-30,72.0,78.69999694824219,72.0,78.69999694824219,3605006.0
+2021-08-31,79.0,79.19999694824219,76.9000015258789,77.30000305175781,2857931.0
+2021-09-01,77.5,78.0,76.69999694824219,76.9000015258789,648566.0
+2021-09-02,76.9000015258789,77.80000305175781,76.5999984741211,76.80000305175781,520447.0
+2021-09-05,76.80000305175781,78.0,76.0999984741211,76.9000015258789,1288665.0
+2021-09-06,77.0,77.5,76.80000305175781,77.0,520313.0
+2021-09-07,77.19999694824219,78.80000305175781,77.0999984741211,77.0999984741211,882689.0
+2021-09-08,77.0999984741211,77.30000305175781,76.0999984741211,76.0999984741211,315138.0
+2021-09-09,80.5,83.69999694824219,79.80000305175781,83.19999694824219,8283359.0
+2021-09-12,85.0,88.5,84.30000305175781,85.19999694824219,6696382.0
+2021-09-13,85.0,85.19999694824219,83.5999984741211,83.9000015258789,1501420.0
+2021-09-14,84.0999984741211,84.80000305175781,83.0999984741211,83.9000015258789,1100387.0
+2021-09-15,83.9000015258789,84.0999984741211,83.0,83.0,708058.0
+2021-09-16,83.0,83.80000305175781,82.4000015258789,82.69999694824219,598245.0
+2021-09-19,82.69999694824219,83.69999694824219,81.19999694824219,82.0,1208234.0
+2021-09-20,82.0999984741211,82.0999984741211,80.9000015258789,80.9000015258789,469296.0
+2021-09-21,80.0999984741211,81.69999694824219,79.9000015258789,80.69999694824219,706690.0
+2021-09-22,80.9000015258789,81.4000015258789,80.0,80.0999984741211,444020.0
+2021-09-26,80.30000305175781,80.9000015258789,79.9000015258789,79.9000015258789,354859.0
+2021-09-27,79.9000015258789,79.9000015258789,77.5,77.69999694824219,554516.0
+2021-09-28,77.69999694824219,78.9000015258789,76.0,76.4000015258789,780207.0
+2021-09-29,76.4000015258789,77.4000015258789,75.5999984741211,77.0,501616.0
+2021-09-30,77.0999984741211,78.30000305175781,76.0999984741211,76.4000015258789,592609.0
+2021-10-03,75.80000305175781,76.5999984741211,75.30000305175781,75.5,567593.0
+2021-10-04,75.5,75.5,73.80000305175781,74.0,451893.0
+2021-10-05,73.80000305175781,74.4000015258789,72.80000305175781,73.30000305175781,427768.0
+2021-10-06,73.30000305175781,73.30000305175781,72.0999984741211,72.30000305175781,423056.0
+2021-10-07,72.80000305175781,74.4000015258789,72.4000015258789,73.0999984741211,848825.0
+2021-10-10,73.0,73.0,69.5,69.5,1159613.0
+2021-10-11,69.5,69.5,69.5,69.5,0.0
+2021-10-12,69.0,69.0,67.0999984741211,67.4000015258789,468210.0
+2021-10-13,68.0,71.0,67.4000015258789,70.30000305175781,1002706.0
+2021-10-14,71.0,71.9000015258789,70.0999984741211,71.19999694824219,598993.0
+2021-10-17,71.30000305175781,71.5,70.5,70.69999694824219,487024.0
+2021-10-18,71.5,72.69999694824219,71.5,72.0,723572.0
+2021-10-19,72.4000015258789,72.4000015258789,71.4000015258789,71.5,270242.0
+2021-10-20,71.5,71.5,69.80000305175781,70.0,556394.0
+2021-10-21,69.19999694824219,70.0,69.0,69.0,359815.0
+2021-10-24,69.0,69.4000015258789,68.0,68.19999694824219,576518.0
+2021-10-25,68.19999694824219,68.5,67.5,68.4000015258789,345559.0
+2021-10-26,68.5999984741211,69.80000305175781,68.5,69.0,445471.0
+2021-10-27,69.0,69.0,67.4000015258789,67.5999984741211,387131.0
+2021-10-28,67.5999984741211,68.19999694824219,67.0,67.9000015258789,199946.0
+2021-10-31,67.80000305175781,68.5,67.5,67.9000015258789,227875.0
+2021-11-01,68.19999694824219,68.19999694824219,67.0,67.30000305175781,159580.0
+2021-11-02,67.30000305175781,67.69999694824219,67.19999694824219,67.30000305175781,139785.0
+2021-11-03,67.30000305175781,67.30000305175781,66.4000015258789,66.69999694824219,241489.0
+2021-11-04,66.5999984741211,67.80000305175781,66.19999694824219,67.80000305175781,298681.0
+2021-11-07,67.5999984741211,67.80000305175781,67.0,67.19999694824219,294660.0
+2021-11-08,67.30000305175781,67.30000305175781,63.70000076293945,64.69999694824219,523776.0
+2021-11-09,64.80000305175781,64.80000305175781,62.0,62.599998474121094,420855.0
+2021-11-10,62.5,62.900001525878906,60.79999923706055,62.5,481353.0
+2021-11-11,62.5,63.5,61.70000076293945,62.0,376563.0
+2021-11-14,61.900001525878906,63.0,61.599998474121094,62.599998474121094,246280.0
+2021-11-15,62.599998474121094,62.599998474121094,61.29999923706055,61.70000076293945,284675.0
+2021-11-16,61.400001525878906,61.70000076293945,59.599998474121094,59.900001525878906,554351.0
+2021-11-17,59.900001525878906,61.70000076293945,59.900001525878906,61.099998474121094,402870.0
+2021-11-18,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0
+2021-11-21,59.0,59.29999923706055,56.0,56.70000076293945,630185.0
+2021-11-22,56.70000076293945,57.29999923706055,55.099998474121094,55.900001525878906,490552.0
+2021-11-23,56.0,57.400001525878906,55.400001525878906,56.599998474121094,470547.0
+2021-11-24,56.900001525878906,57.70000076293945,56.400001525878906,57.70000076293945,493179.0
+2021-11-25,58.099998474121094,59.29999923706055,57.5,58.0,901366.0
+2021-11-28,58.0,58.0,58.0,58.0,0.0
+2021-11-29,54.20000076293945,54.599998474121094,52.0,54.20000076293945,572664.0
+2021-11-30,54.0,56.5,53.5,56.400001525878906,1586567.0
+2021-12-01,56.900001525878906,57.0,54.70000076293945,55.0,943834.0
+2021-12-02,54.29999923706055,56.900001525878906,54.29999923706055,56.0,1054898.0
+2021-12-05,56.70000076293945,58.70000076293945,56.599998474121094,58.5,1002659.0
+2021-12-06,58.900001525878906,61.29999923706055,58.20000076293945,60.79999923706055,1841498.0
+2021-12-07,61.5,64.30000305175781,60.79999923706055,63.400001525878906,1346980.0
+2021-12-08,63.5,64.4000015258789,61.70000076293945,61.70000076293945,1108084.0
+2021-12-09,61.70000076293945,62.900001525878906,61.5,62.70000076293945,568877.0
+2021-12-12,63.0,65.4000015258789,62.900001525878906,64.80000305175781,1206425.0
+2021-12-13,65.5999984741211,65.5999984741211,63.70000076293945,63.900001525878906,762006.0
+2021-12-14,63.900001525878906,64.69999694824219,63.099998474121094,63.70000076293945,535180.0
+2021-12-15,63.5,64.4000015258789,63.5,63.599998474121094,420525.0
+2021-12-16,63.79999923706055,64.0999984741211,63.0,63.0,439098.0
+2021-12-19,62.29999923706055,62.70000076293945,60.70000076293945,60.70000076293945,400744.0
+2021-12-20,60.099998474121094,65.5,59.70000076293945,64.0,3343939.0
+2021-12-21,64.0999984741211,64.5999984741211,62.70000076293945,63.099998474121094,868176.0
+2021-12-22,63.5,63.5,60.900001525878906,61.0,671017.0
+2021-12-23,61.20000076293945,62.0,60.099998474121094,60.20000076293945,438275.0
+2021-12-26,60.400001525878906,61.5,59.400001525878906,59.400001525878906,471506.0
+2021-12-27,59.29999923706055,60.79999923706055,59.0,59.599998474121094,476122.0
+2021-12-28,60.29999923706055,60.599998474121094,59.70000076293945,60.20000076293945,380391.0
+2021-12-29,60.29999923706055,60.400001525878906,58.0,58.79999923706055,629123.0
+2021-12-30,58.900001525878906,59.29999923706055,58.0,58.400001525878906,339467.0
+2022-01-02,58.79999923706055,58.79999923706055,58.20000076293945,58.5,192274.0
+2022-01-03,58.5,59.29999923706055,56.400001525878906,56.5,574716.0
+2022-01-04,56.70000076293945,58.79999923706055,56.5,58.0,713374.0
+2022-01-05,58.099998474121094,59.0,57.79999923706055,59.0,399006.0
+2022-01-06,59.099998474121094,59.70000076293945,58.29999923706055,58.5,532526.0
+2022-01-09,59.0,59.70000076293945,58.5,59.599998474121094,469149.0
+2022-01-10,59.70000076293945,61.20000076293945,59.599998474121094,60.400001525878906,1141955.0
+2022-01-11,60.5,60.900001525878906,59.599998474121094,60.0,437620.0
+2022-01-12,60.0,60.79999923706055,60.0,60.400001525878906,279878.0
+2022-01-13,60.400001525878906,62.900001525878906,60.20000076293945,61.599998474121094,1435407.0
+2022-01-16,61.900001525878906,62.5,60.79999923706055,61.79999923706055,723365.0
+2022-01-17,61.599998474121094,63.400001525878906,61.0,63.400001525878906,1194015.0
+2022-01-18,64.0,64.4000015258789,62.5,63.0,1257657.0
+2022-01-19,62.900001525878906,63.400001525878906,62.29999923706055,62.70000076293945,543871.0
+2022-01-20,62.900001525878906,62.900001525878906,62.0,62.20000076293945,308632.0
+2022-01-23,62.099998474121094,62.099998474121094,61.20000076293945,61.20000076293945,280060.0
+2022-01-24,61.099998474121094,61.5,60.900001525878906,61.0,215862.0
+2022-01-25,61.20000076293945,61.900001525878906,60.900001525878906,61.5,286263.0
+2022-01-26,61.5,61.5,61.5,61.5,0.0
+2022-01-27,61.5,61.5,61.5,61.5,0.0
+2022-01-30,62.0,62.400001525878906,61.79999923706055,62.099998474121094,340132.0
+2022-01-31,62.29999923706055,63.70000076293945,62.20000076293945,62.20000076293945,996367.0
+2022-02-01,62.20000076293945,62.70000076293945,61.79999923706055,61.900001525878906,299270.0
+2022-02-02,62.0,62.29999923706055,61.599998474121094,61.599998474121094,238070.0
+2022-02-03,61.599998474121094,61.70000076293945,60.599998474121094,60.70000076293945,351019.0
+2022-02-06,60.70000076293945,61.20000076293945,60.599998474121094,60.79999923706055,194035.0
+2022-02-07,60.900001525878906,61.400001525878906,60.70000076293945,61.0,250116.0
+2022-02-08,61.20000076293945,61.599998474121094,60.0,60.099998474121094,366600.0
+2022-02-09,60.099998474121094,61.0,60.099998474121094,60.400001525878906,210580.0
+2022-02-10,60.5,60.70000076293945,59.900001525878906,60.0,224879.0
+2022-02-13,58.5,59.400001525878906,57.0,58.0,478419.0
+2022-02-14,57.5,58.900001525878906,57.099998474121094,58.900001525878906,339702.0
+2022-02-15,58.5,59.5,58.099998474121094,58.400001525878906,757646.0
+2022-02-16,58.5,59.099998474121094,58.29999923706055,58.599998474121094,500476.0
+2022-02-17,58.70000076293945,59.599998474121094,58.5,58.599998474121094,559852.0
+2022-02-20,58.599998474121094,58.599998474121094,56.0,56.099998474121094,314126.0
+2022-02-21,56.099998474121094,56.599998474121094,55.900001525878906,56.099998474121094,280857.0
+2022-02-23,56.0,56.900001525878906,55.5,55.900001525878906,220753.0
+2022-02-24,52.0,54.20000076293945,52.0,53.400001525878906,583169.0
+2022-02-27,54.5,56.5,54.0,55.70000076293945,449750.0
+2022-02-28,55.70000076293945,57.0,55.29999923706055,56.900001525878906,425905.0
+2022-03-01,56.900001525878906,57.099998474121094,56.0,56.099998474121094,256946.0
+2022-03-02,56.5,56.5,54.70000076293945,54.79999923706055,317581.0
+2022-03-03,54.79999923706055,54.900001525878906,53.599998474121094,53.70000076293945,261738.0
+2022-03-06,53.79999923706055,54.599998474121094,53.599998474121094,54.5,401086.0
+2022-03-07,54.70000076293945,55.29999923706055,53.900001525878906,54.0,414079.0
+2022-03-08,54.0,54.400001525878906,53.70000076293945,54.099998474121094,211355.0
+2022-03-09,53.900001525878906,56.5,53.79999923706055,55.599998474121094,1134565.0
+2022-03-10,56.0,58.5,55.79999923706055,57.79999923706055,1389722.0
+2022-03-13,59.0,61.0,58.20000076293945,58.29999923706055,1765527.0
+2022-03-14,58.400001525878906,58.400001525878906,55.099998474121094,55.5,846190.0
+2022-03-15,55.599998474121094,56.0,54.5,54.599998474121094,317447.0
+2022-03-16,54.599998474121094,55.5,54.400001525878906,54.70000076293945,332336.0
+2022-03-17,55.0,55.29999923706055,54.599998474121094,54.900001525878906,183004.0
+2022-03-20,54.70000076293945,55.29999923706055,54.599998474121094,55.0,258643.0
+2022-03-21,55.0,55.0,54.0,54.0,193642.0
+2022-03-22,54.099998474121094,54.099998474121094,53.0,53.70000076293945,295209.0
+2022-03-23,53.5,54.400001525878906,53.5,53.79999923706055,184063.0
+2022-03-24,54.099998474121094,54.099998474121094,53.599998474121094,54.099998474121094,171912.0
+2022-03-27,54.0,55.0,53.900001525878906,54.79999923706055,217328.0
+2022-03-28,55.0,56.0,54.79999923706055,55.5,615050.0
+2022-03-29,55.70000076293945,56.20000076293945,55.400001525878906,55.70000076293945,311505.0
+2022-03-30,55.70000076293945,55.70000076293945,55.20000076293945,55.5,211848.0
+2022-03-31,55.20000076293945,56.400001525878906,55.099998474121094,55.5,346502.0
+2022-04-03,55.599998474121094,56.0,55.0,55.099998474121094,137804.0
+2022-04-04,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
+2022-04-05,54.5,54.5,53.0,53.599998474121094,329271.0
+2022-04-06,53.5,56.0,52.599998474121094,54.79999923706055,1255868.0
+2022-04-07,55.599998474121094,56.5,54.79999923706055,54.79999923706055,728162.0
+2022-04-10,55.29999923706055,55.29999923706055,53.79999923706055,53.900001525878906,314037.0
+2022-04-11,53.70000076293945,53.70000076293945,53.20000076293945,53.400001525878906,264471.0
+2022-04-12,53.20000076293945,53.900001525878906,52.400001525878906,52.5,423473.0
+2022-04-13,52.5,52.70000076293945,51.5,52.099998474121094,313062.0
+2022-04-14,52.0,52.79999923706055,51.79999923706055,52.400001525878906,212901.0
+2022-04-17,52.400001525878906,52.599998474121094,52.0,52.20000076293945,160256.0
+2022-04-18,52.0,52.400001525878906,52.0,52.099998474121094,159223.0
+2022-04-19,52.20000076293945,52.20000076293945,51.5,51.70000076293945,224256.0
+2022-04-20,51.70000076293945,51.79999923706055,50.79999923706055,51.099998474121094,179520.0
+2022-04-21,51.099998474121094,51.099998474121094,50.20000076293945,50.29999923706055,165922.0
+2022-04-24,50.099998474121094,50.099998474121094,49.099998474121094,49.150001525878906,227963.0
+2022-04-25,49.099998474121094,49.25,48.5,49.04999923706055,283777.0
+2022-04-26,49.0,51.0,48.95000076293945,51.0,330830.0
+2022-04-27,51.099998474121094,52.29999923706055,50.900001525878906,51.900001525878906,275974.0
+2022-04-28,51.900001525878906,52.599998474121094,51.0,52.599998474121094,209172.0
+2022-05-08,52.400001525878906,52.5,51.400001525878906,51.400001525878906,191310.0
+2022-05-09,51.400001525878906,52.5,51.400001525878906,51.900001525878906,259642.0
+2022-05-10,51.900001525878906,52.400001525878906,51.099998474121094,51.5,320173.0
+2022-05-11,51.5,53.0,51.29999923706055,51.79999923706055,539221.0
+2022-05-12,51.70000076293945,51.79999923706055,49.79999923706055,49.900001525878906,331256.0
+2022-05-15,51.5,52.0,50.5,51.20000076293945,270752.0
+2022-05-16,51.099998474121094,51.099998474121094,49.25,49.25,206221.0
+2022-05-17,49.349998474121094,50.5,49.25,49.849998474121094,150260.0
+2022-05-18,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,0.0
+2022-05-19,49.20000076293945,49.599998474121094,48.70000076293945,49.599998474121094,173999.0
+2022-05-22,49.25,49.70000076293945,48.599998474121094,49.29999923706055,164822.0
+2022-05-23,49.0,50.20000076293945,48.849998474121094,49.349998474121094,250663.0
+2022-05-24,49.099998474121094,49.95000076293945,48.650001525878906,48.650001525878906,220091.0
+2022-05-25,48.70000076293945,49.349998474121094,48.5,49.349998474121094,237135.0
+2022-05-26,49.349998474121094,50.70000076293945,49.04999923706055,50.20000076293945,456227.0
+2022-05-29,50.900001525878906,51.400001525878906,50.5,50.5,275254.0
+2022-05-30,50.70000076293945,51.099998474121094,50.29999923706055,51.0,196219.0
+2022-05-31,50.599998474121094,51.400001525878906,50.400001525878906,51.400001525878906,242396.0
+2022-06-01,50.900001525878906,52.70000076293945,50.70000076293945,51.5,531996.0
+2022-06-02,51.400001525878906,52.0,50.70000076293945,51.70000076293945,414294.0
+2022-06-05,51.70000076293945,53.70000076293945,51.599998474121094,52.599998474121094,927315.0
+2022-06-06,52.70000076293945,53.5,51.900001525878906,53.0,603996.0
+2022-06-07,53.099998474121094,53.20000076293945,52.099998474121094,52.099998474121094,223834.0
+2022-06-08,51.79999923706055,52.79999923706055,51.79999923706055,52.5,385822.0
+2022-06-09,52.400001525878906,52.400001525878906,51.70000076293945,52.400001525878906,197038.0
+2022-06-12,51.900001525878906,51.900001525878906,49.849998474121094,49.900001525878906,279001.0
+2022-06-13,49.70000076293945,50.20000076293945,47.849998474121094,48.75,267476.0
+2022-06-14,48.5,48.79999923706055,44.25,47.45000076293945,471014.0
+2022-06-15,47.45000076293945,47.45000076293945,46.150001525878906,46.29999923706055,190150.0
+2022-06-16,46.29999923706055,46.400001525878906,43.25,43.599998474121094,312133.0
+2022-06-19,41.70000076293945,44.5,40.349998474121094,42.650001525878906,579893.0
+2022-06-20,43.20000076293945,44.0,42.04999923706055,43.099998474121094,238475.0
+2022-06-21,43.29999923706055,43.900001525878906,43.0,43.900001525878906,239157.0
+2022-06-22,43.54999923706055,43.75,42.0,42.25,342829.0
+2022-06-23,42.20000076293945,43.70000076293945,41.349998474121094,43.099998474121094,362750.0
+2022-06-26,44.0,46.79999923706055,43.70000076293945,45.5,735076.0
+2022-06-27,45.5,46.20000076293945,44.599998474121094,44.650001525878906,306857.0
+2022-06-28,44.099998474121094,45.900001525878906,44.0,45.29999923706055,223150.0
+2022-06-29,45.0,46.5,45.0,46.099998474121094,324619.0
+2022-06-30,46.099998474121094,46.400001525878906,45.20000076293945,46.20000076293945,169140.0
+2022-07-03,46.099998474121094,46.5,45.25,45.25,122877.0
+2022-07-04,45.25,45.25,43.400001525878906,43.5,193604.0
+2022-07-05,43.54999923706055,44.70000076293945,43.54999923706055,43.79999923706055,99048.0
+2022-07-06,43.599998474121094,44.650001525878906,43.5,44.400001525878906,156764.0
+2022-07-13,44.54999923706055,45.400001525878906,44.0,44.04999923706055,139587.0
+2022-07-14,43.849998474121094,43.95000076293945,42.70000076293945,42.849998474121094,103066.0
+2022-07-17,43.29999923706055,43.900001525878906,43.0,43.75,105663.0
+2022-07-18,43.75,44.849998474121094,43.75,44.400001525878906,141876.0
+2022-07-19,44.75,46.20000076293945,44.54999923706055,45.29999923706055,504195.0
+2022-07-20,45.75,45.849998474121094,45.0,45.5,284994.0
+2022-07-21,45.70000076293945,45.849998474121094,45.0,45.650001525878906,171944.0
+2022-07-24,45.900001525878906,47.25,45.79999923706055,47.25,410235.0
+2022-07-25,47.29999923706055,48.29999923706055,47.150001525878906,47.20000076293945,489517.0
+2022-07-26,47.29999923706055,47.79999923706055,46.349998474121094,46.5,271007.0
+2022-07-27,46.5,46.70000076293945,45.95000076293945,46.650001525878906,116206.0
+2022-07-28,46.650001525878906,47.849998474121094,46.650001525878906,47.599998474121094,266883.0
+2022-07-31,47.650001525878906,47.95000076293945,47.5,47.79999923706055,227387.0
+2022-08-01,47.79999923706055,48.95000076293945,47.79999923706055,48.900001525878906,426855.0
+2022-08-02,48.95000076293945,50.79999923706055,48.79999923706055,50.29999923706055,1028804.0
+2022-08-03,49.29999923706055,50.0,48.79999923706055,48.849998474121094,542772.0
+2022-08-04,49.0,50.20000076293945,48.900001525878906,49.95000076293945,398406.0
+2022-08-07,49.849998474121094,50.79999923706055,49.599998474121094,49.75,346308.0
+2022-08-08,49.599998474121094,50.5,49.599998474121094,50.0,267197.0
+2022-08-09,50.5,51.79999923706055,49.70000076293945,51.79999923706055,826387.0
+2022-08-10,52.0,52.5,51.0,51.400001525878906,1056655.0
+2022-08-11,51.599998474121094,52.20000076293945,51.400001525878906,51.599998474121094,381882.0
+2022-08-14,51.400001525878906,51.599998474121094,50.79999923706055,50.900001525878906,418408.0
+2022-08-15,50.79999923706055,51.099998474121094,50.599998474121094,51.0,228479.0
+2022-08-16,51.0,51.20000076293945,50.599998474121094,50.79999923706055,146524.0
+2022-08-17,50.599998474121094,51.79999923706055,50.599998474121094,51.0,273689.0
+2022-08-18,51.099998474121094,51.400001525878906,50.29999923706055,50.599998474121094,181380.0
+2022-08-21,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
+2022-08-22,49.900001525878906,49.900001525878906,49.349998474121094,49.400001525878906,117277.0
+2022-08-23,49.099998474121094,49.45000076293945,48.400001525878906,48.45000076293945,158426.0
+2022-08-24,48.29999923706055,48.29999923706055,47.349998474121094,48.04999923706055,142722.0
+2022-08-25,48.29999923706055,49.400001525878906,48.29999923706055,49.29999923706055,166935.0
+2022-08-28,48.5,50.5,48.0,49.650001525878906,324096.0
+2022-08-29,49.900001525878906,50.0,49.5,49.5,105703.0
+2022-08-30,50.0,50.20000076293945,49.349998474121094,49.5,134246.0
+2022-08-31,49.45000076293945,49.599998474121094,48.54999923706055,49.599998474121094,121353.0
+2022-09-01,49.599998474121094,49.599998474121094,48.54999923706055,48.70000076293945,93976.0
+2022-09-04,48.04999923706055,49.150001525878906,47.75,48.79999923706055,236228.0
+2022-09-05,48.79999923706055,48.95000076293945,48.45000076293945,48.599998474121094,78946.0
+2022-09-06,48.75,49.20000076293945,47.150001525878906,47.400001525878906,183508.0
+2022-09-07,47.0,47.400001525878906,46.54999923706055,47.0,140282.0
+2022-09-08,47.099998474121094,47.900001525878906,46.849998474121094,47.150001525878906,105044.0
+2022-09-11,47.79999923706055,47.900001525878906,47.45000076293945,47.45000076293945,85096.0
+2022-09-12,47.45000076293945,47.75,47.400001525878906,47.45000076293945,89809.0
+2022-09-13,47.70000076293945,48.45000076293945,47.70000076293945,48.04999923706055,208251.0
+2022-09-14,47.45000076293945,47.5,47.0,47.0,101387.0
+2022-09-15,47.0,47.25,46.650001525878906,46.650001525878906,86524.0
+2022-09-18,46.45000076293945,46.45000076293945,43.95000076293945,44.0,205386.0
+2022-09-19,43.900001525878906,44.400001525878906,42.75,42.900001525878906,153282.0
+2022-09-20,43.70000076293945,43.70000076293945,42.75,42.75,100077.0
+2022-09-21,43.0,43.04999923706055,42.5,42.599998474121094,64734.0
+2022-09-25,42.5,42.5,40.5,40.599998474121094,123870.0
+2022-09-26,40.5,41.45000076293945,40.5,40.900001525878906,60463.0
+2022-09-27,40.900001525878906,42.400001525878906,40.900001525878906,42.0,192070.0
+2022-09-28,42.5,43.599998474121094,42.20000076293945,43.599998474121094,237336.0
+2022-09-29,43.650001525878906,44.5,43.29999923706055,43.29999923706055,196655.0
+2022-10-02,42.95000076293945,43.599998474121094,42.900001525878906,43.5,137363.0
+2022-10-03,43.79999923706055,44.400001525878906,43.54999923706055,43.900001525878906,377962.0
+2022-10-04,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0
+2022-10-05,44.25,44.599998474121094,43.54999923706055,43.54999923706055,179411.0
+2022-10-06,43.54999923706055,43.900001525878906,43.150001525878906,43.29999923706055,98361.0
+2022-10-09,43.04999923706055,43.04999923706055,41.95000076293945,42.0,113813.0
+2022-10-10,41.79999923706055,42.54999923706055,41.54999923706055,42.54999923706055,109424.0
+2022-10-11,42.54999923706055,42.70000076293945,42.29999923706055,42.400001525878906,83316.0
+2022-10-12,42.599998474121094,42.599998474121094,42.150001525878906,42.20000076293945,71109.0
+2022-10-13,42.150001525878906,42.25,41.95000076293945,41.95000076293945,54457.0
+2022-10-16,41.95000076293945,43.0,41.95000076293945,42.650001525878906,139407.0
+2022-10-17,43.400001525878906,43.400001525878906,42.5,42.650001525878906,83443.0
+2022-10-18,42.650001525878906,43.29999923706055,42.650001525878906,43.29999923706055,116151.0
+2022-10-19,43.400001525878906,44.400001525878906,43.20000076293945,43.5,475565.0
+2022-10-20,43.79999923706055,43.79999923706055,42.95000076293945,43.45000076293945,261697.0
+2022-10-23,43.599998474121094,44.0,43.54999923706055,43.75,134548.0
+2022-10-24,43.75,44.0,43.54999923706055,44.0,118035.0
+2022-10-25,43.900001525878906,44.349998474121094,43.20000076293945,43.20000076293945,131009.0
+2022-10-26,43.400001525878906,43.599998474121094,42.79999923706055,42.849998474121094,144104.0
+2022-10-27,43.0,43.25,42.0,42.0,136769.0
+2022-10-30,41.29999923706055,42.45000076293945,41.29999923706055,42.25,102328.0
+2022-10-31,42.25,42.25,42.25,42.25,0.0
+2022-11-01,43.150001525878906,43.70000076293945,42.29999923706055,42.400001525878906,166209.0
+2022-11-02,42.25,43.849998474121094,41.45000076293945,43.400001525878906,203021.0
+2022-11-03,42.75,43.900001525878906,42.599998474121094,43.29999923706055,126265.0
+2022-11-06,43.20000076293945,43.70000076293945,43.150001525878906,43.349998474121094,96631.0
+2022-11-07,43.0,43.70000076293945,42.54999923706055,43.0,106832.0
+2022-11-08,42.599998474121094,43.099998474121094,42.54999923706055,42.95000076293945,75469.0
+2022-11-09,44.5,45.70000076293945,44.150001525878906,45.0,891711.0
+2022-11-10,45.0,45.0,43.75,43.75,204588.0
+2022-11-13,44.400001525878906,45.599998474121094,43.75,45.349998474121094,316409.0
+2022-11-14,45.5,47.0,45.04999923706055,45.099998474121094,882449.0
+2022-11-15,45.150001525878906,46.400001525878906,45.150001525878906,45.54999923706055,242766.0
+2022-11-16,45.75,45.79999923706055,44.04999923706055,45.0,278960.0
+2022-11-17,45.29999923706055,46.20000076293945,44.900001525878906,45.95000076293945,256789.0
+2022-11-20,46.25,46.400001525878906,45.150001525878906,46.150001525878906,200064.0
+2022-11-21,45.29999923706055,46.900001525878906,45.29999923706055,46.0,227603.0
+2022-11-22,46.04999923706055,46.75,45.849998474121094,46.20000076293945,160743.0
+2022-11-24,45.79999923706055,46.70000076293945,44.349998474121094,46.5,257335.0
+2022-11-27,46.79999923706055,46.79999923706055,45.0,45.099998474121094,119054.0
+2022-11-28,44.95000076293945,46.25,44.599998474121094,46.099998474121094,150962.0
+2022-11-29,46.20000076293945,47.45000076293945,46.099998474121094,47.099998474121094,302817.0
+2022-11-30,47.400001525878906,48.599998474121094,47.0,48.599998474121094,379617.0
+2022-12-01,48.400001525878906,49.04999923706055,48.0,49.0,317472.0
+2022-12-04,49.0,49.29999923706055,48.04999923706055,49.20000076293945,154489.0
+2022-12-05,48.5,49.04999923706055,48.0,48.900001525878906,181743.0
+2022-12-06,48.70000076293945,48.70000076293945,47.0,47.099998474121094,152740.0
+2022-12-07,47.04999923706055,47.04999923706055,45.099998474121094,45.099998474121094,176969.0
+2022-12-08,45.099998474121094,46.0,44.5,45.5,137985.0
+2022-12-11,45.349998474121094,45.599998474121094,42.79999923706055,42.79999923706055,186515.0
+2022-12-12,42.70000076293945,43.400001525878906,41.29999923706055,43.0,270628.0
+2022-12-13,43.400001525878906,44.20000076293945,43.349998474121094,43.849998474121094,82946.0
+2022-12-14,43.29999923706055,45.0,43.29999923706055,44.20000076293945,105364.0
+2022-12-15,44.25,44.75,44.04999923706055,44.5,67033.0
+2022-12-18,44.25,44.5,43.45000076293945,43.650001525878906,119512.0
+2022-12-19,43.650001525878906,43.650001525878906,42.54999923706055,42.599998474121094,75746.0
+2022-12-20,42.20000076293945,43.04999923706055,42.0,42.95000076293945,53120.0
+2022-12-21,43.25,44.29999923706055,43.0,44.20000076293945,115388.0
+2022-12-22,44.20000076293945,44.849998474121094,43.95000076293945,43.95000076293945,147668.0
+2022-12-25,44.0,44.20000076293945,43.29999923706055,43.5,46553.0
+2022-12-26,43.20000076293945,43.400001525878906,42.70000076293945,42.70000076293945,44752.0
+2022-12-27,42.70000076293945,43.79999923706055,42.599998474121094,43.150001525878906,85708.0
+2022-12-28,43.150001525878906,44.29999923706055,43.0,44.29999923706055,130639.0
+2022-12-29,44.400001525878906,44.70000076293945,44.0,44.400001525878906,177961.0
+2023-01-01,44.599998474121094,45.79999923706055,44.5,45.79999923706055,137583.0
+2023-01-02,45.599998474121094,47.45000076293945,45.599998474121094,47.400001525878906,394577.0
+2023-01-03,47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0.0
+2023-01-04,46.400001525878906,47.29999923706055,45.5,45.75,196732.0
+2023-01-05,45.5,46.5,45.29999923706055,46.25,93738.0
+2023-01-08,46.099998474121094,47.04999923706055,46.099998474121094,46.400001525878906,107163.0
+2023-01-09,46.150001525878906,47.45000076293945,46.150001525878906,47.150001525878906,181413.0
+2023-01-10,47.5,48.0,46.650001525878906,46.70000076293945,275889.0
+2023-01-11,46.70000076293945,47.099998474121094,46.599998474121094,46.75,75705.0
+2023-01-12,46.79999923706055,49.0,46.79999923706055,48.70000076293945,510621.0
+2023-01-15,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2023-01-16,48.25,48.70000076293945,47.599998474121094,47.75,184618.0
+2023-01-17,47.70000076293945,48.29999923706055,47.45000076293945,47.900001525878906,159681.0
+2023-01-18,47.70000076293945,48.29999923706055,47.45000076293945,47.900001525878906,159681.0
+2023-01-19,48.650001525878906,49.099998474121094,48.20000076293945,48.400001525878906,187010.0
+2023-01-22,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2023-01-23,49.0,49.45000076293945,48.70000076293945,48.849998474121094,123285.0
+2023-01-24,48.599998474121094,49.0,48.45000076293945,48.45000076293945,110748.0
+2023-01-25,48.20000076293945,48.20000076293945,47.5,47.5,147973.0
+2023-01-26,47.349998474121094,47.95000076293945,47.25,47.25,75654.0
+2023-01-29,47.400001525878906,47.79999923706055,47.150001525878906,47.349998474121094,84744.0
+2023-01-30,47.25,47.650001525878906,46.900001525878906,47.650001525878906,149138.0
+2023-01-31,47.45000076293945,47.900001525878906,47.099998474121094,47.099998474121094,200574.0
+2023-02-01,47.0,47.099998474121094,46.400001525878906,46.45000076293945,160391.0
+2023-02-02,46.599998474121094,46.79999923706055,46.25,46.25,78974.0
+2023-02-05,46.099998474121094,46.20000076293945,43.400001525878906,45.20000076293945,134866.0
+2023-02-06,45.20000076293945,45.400001525878906,44.900001525878906,45.400001525878906,64934.0
+2023-02-07,45.45000076293945,46.349998474121094,45.29999923706055,45.29999923706055,163085.0
+2023-02-08,45.29999923706055,46.349998474121094,45.29999923706055,45.54999923706055,131828.0
+2023-02-09,45.599998474121094,46.20000076293945,44.900001525878906,45.20000076293945,130541.0
+2023-02-12,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2023-02-13,49.20000076293945,51.0,47.849998474121094,51.0,1165933.0
+2023-02-14,51.900001525878906,52.20000076293945,49.650001525878906,52.0,734998.0
+2023-02-15,52.0,52.79999923706055,51.0,52.79999923706055,554651.0
+2023-02-16,52.79999923706055,53.79999923706055,52.0,53.79999923706055,615561.0
+2023-02-19,53.599998474121094,53.79999923706055,52.29999923706055,52.599998474121094,342822.0
+2023-02-20,52.5,53.79999923706055,50.0,53.79999923706055,430384.0
+2023-02-21,52.5,53.79999923706055,52.29999923706055,53.79999923706055,399625.0
+2023-02-23,53.5,55.0,53.5,54.099998474121094,485506.0
+2023-02-26,54.099998474121094,54.70000076293945,53.0,53.0,279642.0
+2023-02-27,52.5,53.70000076293945,52.5,53.29999923706055,184301.0
+2023-02-28,53.0,53.29999923706055,52.70000076293945,52.70000076293945,185481.0
+2023-03-01,52.79999923706055,53.900001525878906,52.400001525878906,52.70000076293945,877.0
+2023-03-02,52.70000076293945,53.29999923706055,52.20000076293945,52.20000076293945,344.0
+2023-03-05,53.20000076293945,53.20000076293945,52.20000076293945,52.5,298.0
+2023-03-06,52.5,52.5,52.5,52.5,0.0
+2023-03-07,52.5,52.5,52.5,52.5,0.0
+2023-03-08,50.20000076293945,51.099998474121094,49.95000076293945,50.5,1111.0
+2023-03-09,50.5,50.5,50.5,50.5,0.0
+2023-03-12,50.5,50.5,50.5,50.5,0.0
+2023-03-13,50.5,50.5,50.5,50.5,0.0
+2023-03-14,50.29999923706055,51.099998474121094,50.0,50.29999923706055,368.0
+2023-03-15,50.20000076293945,50.79999923706055,49.0,49.0,2845.0
+2023-03-16,48.75,49.0,48.0,48.20000076293945,509.0
+2023-03-19,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0
+2023-03-20,47.79999923706055,48.599998474121094,46.5,48.54999923706055,328.0
+2023-03-21,48.70000076293945,49.70000076293945,48.70000076293945,48.70000076293945,326.0
+2023-03-22,49.54999923706055,49.79999923706055,47.79999923706055,47.79999923706055,404.0
+2023-03-23,47.79999923706055,49.04999923706055,47.79999923706055,48.599998474121094,359.0
+2023-03-26,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0.0
+2023-03-27,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0.0
+2023-03-28,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0.0
+2023-03-29,53.0,53.20000076293945,52.29999923706055,52.400001525878906,1135.0
+2023-03-30,52.0,52.400001525878906,51.400001525878906,51.79999923706055,436.0
+2023-04-02,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0
+2023-04-03,52.29999923706055,53.20000076293945,52.20000076293945,53.20000076293945,374.0
+2023-04-04,53.70000076293945,53.900001525878906,53.0,53.0,501.0
+2023-04-05,52.900001525878906,53.400001525878906,52.0,52.29999923706055,320.0
+2023-04-06,52.400001525878906,52.400001525878906,51.5,51.5,333.0
+2023-04-09,51.599998474121094,52.400001525878906,51.5,51.79999923706055,400.0
+2023-04-10,51.70000076293945,52.099998474121094,51.5,51.5,379.0
+2023-04-11,51.400001525878906,51.900001525878906,50.70000076293945,50.70000076293945,600.0
+2023-04-12,50.70000076293945,51.5,50.70000076293945,50.79999923706055,696.0
+2023-04-13,51.0,51.400001525878906,50.70000076293945,50.79999923706055,410.0
+2023-04-16,50.79999923706055,51.0,50.599998474121094,50.900001525878906,392.0
+2023-04-17,50.70000076293945,50.70000076293945,50.099998474121094,50.400001525878906,1000.0
+2023-04-25,50.29999923706055,52.5,50.29999923706055,52.5,990.0
+2023-04-26,52.599998474121094,53.099998474121094,52.099998474121094,52.70000076293945,400.0
+2023-04-27,52.70000076293945,53.5,52.099998474121094,53.0,1206.0
+2023-04-30,53.0,53.0,53.0,53.0,0.0
+2023-05-01,53.0,53.0,53.0,53.0,0.0
+2023-05-02,54.099998474121094,54.70000076293945,52.900001525878906,54.70000076293945,500.0
+2023-05-03,54.70000076293945,55.20000076293945,54.0,54.599998474121094,500.0
+2023-05-04,54.5,54.79999923706055,53.79999923706055,54.70000076293945,500.0
+2023-05-07,54.70000076293945,55.400001525878906,54.29999923706055,55.0,500.0
+2023-05-08,55.79999923706055,57.20000076293945,55.79999923706055,56.70000076293945,270.0
+2023-05-09,56.5,56.79999923706055,55.20000076293945,56.0,285.0
+2023-05-10,55.79999923706055,56.0,55.0,56.0,4063.0
+2023-05-11,55.79999923706055,56.599998474121094,55.5,56.599998474121094,571.0
+2023-05-14,56.79999923706055,56.900001525878906,55.900001525878906,56.0,947.0
+2023-05-15,56.0,56.099998474121094,54.79999923706055,54.79999923706055,425.0
+2023-05-16,54.599998474121094,55.400001525878906,53.5,54.900001525878906,487.0
+2023-05-17,54.900001525878906,55.400001525878906,54.5,55.400001525878906,285.0
+2023-05-18,55.5,56.0,55.099998474121094,56.0,637.0
+2023-05-21,56.20000076293945,56.400001525878906,55.0,55.0,840.0
+2023-05-22,55.20000076293945,55.79999923706055,54.900001525878906,55.79999923706055,500.0
+2023-05-23,56.400001525878906,56.5,55.599998474121094,56.29999923706055,419.0
+2023-05-24,56.400001525878906,56.400001525878906,55.20000076293945,55.20000076293945,388.0
+2023-05-25,55.29999923706055,55.5,54.79999923706055,55.5,1449.0
+2023-05-28,55.5,55.5,54.099998474121094,54.20000076293945,500.0
+2023-05-29,54.099998474121094,54.70000076293945,54.099998474121094,54.29999923706055,294.0
+2023-05-30,54.400001525878906,54.70000076293945,54.0,54.099998474121094,300.0
+2023-05-31,54.099998474121094,54.599998474121094,53.20000076293945,54.20000076293945,1365.0
+2023-06-01,54.29999923706055,54.5,53.79999923706055,54.29999923706055,480.0
+2023-06-04,54.599998474121094,55.20000076293945,54.0,54.79999923706055,915.0
+2023-06-05,55.099998474121094,55.29999923706055,54.70000076293945,54.70000076293945,1100.0
+2023-06-06,54.79999923706055,55.0,54.20000076293945,54.599998474121094,500.0
+2023-06-07,54.400001525878906,54.900001525878906,54.400001525878906,54.400001525878906,1500.0
+2023-06-08,54.29999923706055,54.5,53.79999923706055,54.29999923706055,462.0
+2023-06-11,55.70000076293945,56.20000076293945,55.70000076293945,56.20000076293945,696.0
+2023-06-12,56.400001525878906,56.400001525878906,55.599998474121094,55.79999923706055,343.0
+2023-06-13,55.599998474121094,56.099998474121094,55.5,55.599998474121094,600.0
+2023-06-14,55.79999923706055,56.20000076293945,55.400001525878906,55.70000076293945,300.0
+2023-06-15,55.79999923706055,56.900001525878906,55.79999923706055,55.900001525878906,592.0
+2023-06-18,56.29999923706055,56.5,55.099998474121094,55.20000076293945,542.0
+2023-06-19,55.099998474121094,55.29999923706055,54.0,54.0,147146.0
+2023-06-20,53.5,54.29999923706055,53.5,53.79999923706055,132149.0
+2023-06-21,53.599998474121094,54.29999923706055,52.5,52.900001525878906,316463.0
+2023-06-22,53.0,53.400001525878906,52.29999923706055,53.400001525878906,139545.0
+2023-07-02,53.400001525878906,54.29999923706055,53.400001525878906,53.599998474121094,230438.0
+2023-07-03,54.0,54.0,53.29999923706055,53.400001525878906,114117.0
+2023-07-04,53.400001525878906,53.599998474121094,52.900001525878906,53.400001525878906,172898.0
+2023-07-05,53.400001525878906,54.5,53.099998474121094,54.20000076293945,318826.0
+2023-07-06,54.099998474121094,54.5,53.79999923706055,54.0,128533.0
+2023-07-09,53.70000076293945,55.5,53.599998474121094,54.5,311885.0
+2023-07-10,54.599998474121094,54.900001525878906,54.0,54.79999923706055,211290.0
+2023-07-11,54.70000076293945,54.70000076293945,53.70000076293945,53.79999923706055,151277.0
+2023-07-12,53.70000076293945,54.20000076293945,53.20000076293945,54.0,153598.0
+2023-07-13,54.0,54.29999923706055,53.70000076293945,53.79999923706055,123045.0
+2023-07-16,53.599998474121094,54.29999923706055,53.29999923706055,54.099998474121094,140775.0
+2023-07-17,53.900001525878906,54.099998474121094,53.400001525878906,53.70000076293945,142534.0
+2023-07-18,53.5,53.70000076293945,52.599998474121094,53.5,135040.0
+2023-07-19,52.79999923706055,53.29999923706055,52.5,53.20000076293945,160478.0
+2023-07-20,52.599998474121094,53.099998474121094,51.5,51.5,209791.0
+2023-07-23,51.400001525878906,51.5,50.599998474121094,51.0,154118.0
+2023-07-24,50.599998474121094,52.5,50.599998474121094,51.5,160807.0
+2023-07-25,51.599998474121094,52.400001525878906,51.5,52.0,115513.0
+2023-07-26,52.0,52.900001525878906,51.70000076293945,52.400001525878906,169496.0
+2023-07-27,52.599998474121094,52.70000076293945,51.400001525878906,51.5,169524.0
+2023-07-30,51.5,51.70000076293945,50.0,51.400001525878906,247096.0
+2023-07-31,51.29999923706055,52.400001525878906,50.79999923706055,52.400001525878906,178717.0
+2023-08-01,52.400001525878906,52.400001525878906,51.400001525878906,52.400001525878906,113519.0
+2023-08-02,52.400001525878906,52.400001525878906,51.5,51.599998474121094,65697.0
+2023-08-03,52.099998474121094,52.400001525878906,50.900001525878906,51.099998474121094,143430.0
+2023-08-06,51.400001525878906,51.400001525878906,49.95000076293945,50.20000076293945,117412.0
+2023-08-07,49.0,49.70000076293945,46.650001525878906,47.45000076293945,364883.0
+2023-08-08,47.45000076293945,48.0,47.150001525878906,47.70000076293945,91263.0
+2023-08-09,47.70000076293945,48.29999923706055,47.20000076293945,48.25,84863.0
+2023-08-10,48.400001525878906,49.29999923706055,48.349998474121094,49.04999923706055,120492.0
+2023-08-13,49.04999923706055,49.599998474121094,48.79999923706055,49.400001525878906,87968.0
+2023-08-14,49.04999923706055,49.099998474121094,48.25,48.25,59054.0
+2023-08-15,48.25,48.75,47.79999923706055,47.79999923706055,66806.0
+2023-08-16,47.79999923706055,48.400001525878906,47.650001525878906,48.29999923706055,27331.0
+2023-08-17,48.45000076293945,48.45000076293945,48.0,48.0,73278.0
+2023-08-20,48.0,48.0,47.349998474121094,47.5,46717.0
+2023-08-21,47.5,48.099998474121094,46.5,46.599998474121094,109542.0
+2023-08-22,46.650001525878906,46.95000076293945,46.45000076293945,46.900001525878906,48389.0
+2023-08-23,47.20000076293945,47.25,46.849998474121094,47.04999923706055,97046.0
+2023-08-24,47.20000076293945,47.599998474121094,47.0,47.400001525878906,74231.0
+2023-08-27,47.5,47.75,47.0,47.5,53043.0
+2023-08-28,47.5,47.849998474121094,47.45000076293945,47.849998474121094,56474.0
+2023-08-29,47.849998474121094,48.04999923706055,47.0,47.400001525878906,80782.0
+2023-08-30,47.400001525878906,47.75,47.20000076293945,47.349998474121094,64554.0
+2023-08-31,47.29999923706055,48.45000076293945,47.29999923706055,48.45000076293945,115533.0
+2023-09-03,48.650001525878906,49.25,48.349998474121094,49.150001525878906,276706.0
+2023-09-04,49.400001525878906,49.400001525878906,47.79999923706055,47.95000076293945,103675.0
+2023-09-05,47.95000076293945,48.099998474121094,47.54999923706055,47.54999923706055,61410.0
+2023-09-06,47.95000076293945,47.95000076293945,47.0,47.099998474121094,113220.0
+2023-09-07,47.0,47.79999923706055,46.29999923706055,47.150001525878906,122755.0
+2023-09-10,47.150001525878906,47.150001525878906,47.150001525878906,47.150001525878906,0.0
+2023-09-11,46.75,48.04999923706055,46.75,47.900001525878906,141458.0
+2023-09-12,48.099998474121094,48.099998474121094,47.150001525878906,47.20000076293945,80107.0
+2023-09-13,47.20000076293945,47.849998474121094,47.20000076293945,47.54999923706055,66997.0
+2023-09-14,47.5,47.849998474121094,47.349998474121094,47.45000076293945,61770.0
+2023-09-17,47.45000076293945,47.45000076293945,47.45000076293945,47.45000076293945,0.0
+2023-09-18,47.54999923706055,47.79999923706055,47.0,47.400001525878906,74908.0
+2023-09-19,48.0,48.0,47.29999923706055,48.0,96388.0
+2023-09-20,48.20000076293945,50.599998474121094,48.20000076293945,48.70000076293945,567419.0
+2023-09-21,48.900001525878906,49.29999923706055,48.400001525878906,48.79999923706055,150796.0
+2023-09-25,48.849998474121094,49.0,48.29999923706055,48.70000076293945,76219.0
+2023-09-26,48.5,49.0,48.20000076293945,48.54999923706055,67061.0
+2023-09-27,48.599998474121094,48.70000076293945,48.20000076293945,48.5,80765.0
+2023-09-28,48.54999923706055,48.900001525878906,48.29999923706055,48.5,48067.0
+2023-10-01,48.5,48.5,48.5,48.5,0.0
+2023-10-02,48.5,48.54999923706055,47.5,48.45000076293945,67439.0
+2023-10-03,48.29999923706055,48.29999923706055,47.5,47.5,38674.0
+2023-10-04,47.29999923706055,47.29999923706055,46.29999923706055,46.29999923706055,41138.0
+2023-10-05,46.20000076293945,47.650001525878906,46.099998474121094,47.45000076293945,84988.0
+2023-10-08,47.400001525878906,47.400001525878906,45.0,45.0,108456.0
+2023-10-09,45.20000076293945,45.75,45.150001525878906,45.45000076293945,31022.0
+2023-10-10,45.25,45.849998474121094,45.25,45.25,36382.0
+2023-10-11,45.20000076293945,45.900001525878906,42.70000076293945,43.099998474121094,144184.0
+2023-10-12,43.150001525878906,43.95000076293945,43.099998474121094,43.849998474121094,61954.0
+2023-10-15,43.849998474121094,43.849998474121094,43.0,43.0,84050.0
+2023-10-16,43.04999923706055,43.45000076293945,42.45000076293945,43.349998474121094,49486.0
+2023-10-17,43.5,45.849998474121094,43.5,45.45000076293945,157962.0
+2023-10-18,45.0,45.599998474121094,44.79999923706055,45.45000076293945,54514.0
+2023-10-19,45.45000076293945,46.150001525878906,44.849998474121094,46.0,55470.0
+2023-10-22,46.20000076293945,47.0,45.0,45.150001525878906,56912.0
+2023-10-23,44.79999923706055,45.5,43.70000076293945,43.849998474121094,75088.0
+2023-10-24,43.79999923706055,44.400001525878906,43.25,44.150001525878906,57152.0
+2023-10-25,44.400001525878906,45.650001525878906,43.95000076293945,45.150001525878906,48230.0
+2023-10-26,45.150001525878906,45.150001525878906,43.849998474121094,43.849998474121094,36877.0
+2023-10-29,43.79999923706055,44.45000076293945,43.54999923706055,44.20000076293945,37541.0
+2023-10-30,44.0,44.70000076293945,43.79999923706055,44.04999923706055,82784.0
+2023-10-31,44.0,44.25,43.599998474121094,43.900001525878906,128234.0
+2023-11-01,43.650001525878906,43.70000076293945,43.25,43.45000076293945,49372.0
+2023-11-02,43.25,43.75,43.25,43.5,37554.0
+2023-11-05,43.45000076293945,44.20000076293945,43.25,44.150001525878906,115576.0
+2023-11-06,44.150001525878906,44.150001525878906,43.5,43.70000076293945,32875.0
+2023-11-07,43.599998474121094,43.849998474121094,43.0,43.150001525878906,52036.0
+2023-11-08,43.0,43.400001525878906,42.599998474121094,42.650001525878906,90571.0
+2023-11-09,43.04999923706055,43.54999923706055,42.849998474121094,43.0,111103.0
+2023-11-12,43.400001525878906,43.54999923706055,42.95000076293945,43.0,70596.0
+2023-11-13,43.0,44.0,43.0,43.650001525878906,115978.0
+2023-11-14,43.95000076293945,43.95000076293945,43.20000076293945,43.29999923706055,46546.0
+2023-11-15,43.150001525878906,43.54999923706055,43.150001525878906,43.29999923706055,54898.0
+2023-11-16,43.349998474121094,43.900001525878906,43.29999923706055,43.75,79291.0
+2023-11-19,43.79999923706055,44.54999923706055,43.70000076293945,44.349998474121094,157255.0
+2023-11-20,44.599998474121094,45.29999923706055,44.349998474121094,44.849998474121094,120812.0
+2023-11-21,44.95000076293945,46.20000076293945,44.849998474121094,45.349998474121094,209189.0
+2023-11-22,45.29999923706055,45.29999923706055,43.75,43.75,115518.0
+2023-11-23,45.29999923706055,45.29999923706055,43.75,43.75,115518.0
+2023-11-26,44.400001525878906,44.400001525878906,43.79999923706055,44.0,32867.0
+2023-11-27,44.150001525878906,44.650001525878906,44.0,44.54999923706055,103176.0
+2023-11-28,44.599998474121094,44.900001525878906,43.849998474121094,44.0,125087.0
+2023-11-29,44.099998474121094,44.349998474121094,43.95000076293945,44.099998474121094,56780.0
+2023-11-30,44.099998474121094,44.45000076293945,43.95000076293945,44.20000076293945,32703.0
+2023-12-03,44.349998474121094,44.349998474121094,43.900001525878906,44.0,52143.0
+2023-12-04,43.95000076293945,44.150001525878906,43.599998474121094,43.70000076293945,79346.0
+2023-12-05,43.79999923706055,43.79999923706055,43.29999923706055,43.45000076293945,57886.0
+2023-12-06,43.45000076293945,44.400001525878906,43.29999923706055,44.29999923706055,134940.0
+2023-12-07,44.349998474121094,46.0,44.20000076293945,45.70000076293945,267522.0
+2023-12-10,45.75,46.099998474121094,45.20000076293945,45.20000076293945,194267.0
+2023-12-11,45.349998474121094,45.599998474121094,44.70000076293945,44.75,140312.0
+2023-12-12,44.70000076293945,46.0,44.29999923706055,45.20000076293945,241346.0
+2023-12-13,45.349998474121094,45.650001525878906,44.54999923706055,44.70000076293945,110507.0
+2023-12-14,45.0,45.349998474121094,44.75,44.79999923706055,71858.0
+2023-12-17,45.79999923706055,46.849998474121094,45.349998474121094,45.45000076293945,650842.0
+2023-12-18,45.400001525878906,45.75,44.849998474121094,45.20000076293945,140515.0
+2023-12-19,45.20000076293945,46.45000076293945,45.04999923706055,46.29999923706055,332054.0
+2023-12-20,48.0,49.400001525878906,47.349998474121094,48.04999923706055,1220237.0
+2023-12-21,48.099998474121094,48.25,47.400001525878906,48.0,309620.0
+2023-12-24,48.20000076293945,48.29999923706055,47.29999923706055,47.5,175146.0
+2023-12-25,47.400001525878906,48.150001525878906,47.349998474121094,47.79999923706055,185257.0
+2023-12-26,47.70000076293945,48.099998474121094,47.650001525878906,47.75,150136.0
+2023-12-27,48.04999923706055,48.70000076293945,47.5,48.5,188908.0
+2023-12-28,48.650001525878906,49.400001525878906,48.400001525878906,49.29999923706055,324279.0
+2023-12-31,49.54999923706055,49.599998474121094,48.70000076293945,49.0,159416.0
+2024-01-01,48.900001525878906,49.45000076293945,48.599998474121094,49.45000076293945,156263.0
+2024-01-02,49.70000076293945,50.599998474121094,49.150001525878906,50.20000076293945,265364.0
+2024-01-03,50.20000076293945,51.79999923706055,50.0,50.900001525878906,570077.0
+2024-01-04,50.900001525878906,52.099998474121094,50.0,51.5,319109.0
+2024-01-07,51.099998474121094,52.70000076293945,51.099998474121094,51.5,210901.0
+2024-01-08,51.5,51.5,50.099998474121094,50.400001525878906,106846.0
+2024-01-09,50.400001525878906,50.900001525878906,50.0,50.20000076293945,76504.0
+2024-01-10,50.0,50.29999923706055,49.70000076293945,49.900001525878906,81878.0
+2024-01-11,49.599998474121094,50.599998474121094,48.900001525878906,50.099998474121094,77005.0
+2024-01-14,50.20000076293945,50.20000076293945,48.849998474121094,49.0,80083.0
+2024-01-15,48.75,50.400001525878906,48.70000076293945,50.099998474121094,205164.0
+2024-01-16,50.099998474121094,51.5,49.400001525878906,51.099998474121094,269018.0
+2024-01-17,51.099998474121094,51.400001525878906,49.04999923706055,49.900001525878906,167742.0
+2024-01-18,49.20000076293945,49.599998474121094,48.29999923706055,48.849998474121094,134163.0
+2024-01-21,48.650001525878906,50.0,48.650001525878906,49.099998474121094,100755.0
+2024-01-22,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2024-01-23,48.650001525878906,49.20000076293945,48.400001525878906,48.54999923706055,93060.0
+2024-01-24,48.54999923706055,49.900001525878906,48.5,49.79999923706055,117024.0
+2024-01-25,49.599998474121094,50.0,48.900001525878906,49.20000076293945,104127.0
+2024-01-28,49.099998474121094,49.75,49.0,49.650001525878906,82303.0
+2024-01-29,49.54999923706055,49.599998474121094,48.70000076293945,48.849998474121094,66820.0
+2024-01-30,48.79999923706055,49.70000076293945,47.349998474121094,47.900001525878906,151800.0
+2024-01-31,47.5,48.70000076293945,47.45000076293945,47.95000076293945,63557.0
+2024-02-01,47.849998474121094,48.900001525878906,46.0,48.25,190383.0
+2024-02-04,48.599998474121094,49.5,48.5,49.5,176145.0
+2024-02-05,49.95000076293945,54.400001525878906,49.70000076293945,53.79999923706055,1612128.0
+2024-02-06,54.099998474121094,54.29999923706055,52.29999923706055,52.5,455456.0
+2024-02-07,53.5,54.70000076293945,52.400001525878906,54.599998474121094,556444.0
+2024-02-08,53.5,54.70000076293945,52.400001525878906,54.599998474121094,556444.0
+2024-02-11,54.29999923706055,55.099998474121094,54.099998474121094,54.5,174627.0
+2024-02-12,54.79999923706055,55.5,53.5,54.79999923706055,372730.0
+2024-02-13,54.29999923706055,56.400001525878906,54.29999923706055,56.0,358992.0
+2024-02-14,55.599998474121094,55.79999923706055,54.400001525878906,54.5,175416.0
+2024-02-15,54.599998474121094,56.29999923706055,54.599998474121094,55.0,195181.0
+2024-02-18,55.0,56.099998474121094,55.0,55.5,150570.0
+2024-02-19,55.5,56.5,55.20000076293945,55.900001525878906,187423.0
+2024-02-20,56.0,56.20000076293945,54.599998474121094,54.900001525878906,197232.0
+2024-02-21,54.900001525878906,55.0,54.20000076293945,54.29999923706055,123207.0
+2024-02-25,54.20000076293945,55.20000076293945,54.20000076293945,54.5,100411.0
+2024-02-26,54.5,54.5,53.400001525878906,53.900001525878906,136295.0
+2024-02-27,53.20000076293945,54.70000076293945,53.099998474121094,54.400001525878906,136142.0
+2024-02-28,54.5,55.599998474121094,54.0,55.0,260484.0
+2024-02-29,55.400001525878906,56.099998474121094,54.20000076293945,54.20000076293945,252801.0
+2024-03-03,54.400001525878906,55.20000076293945,54.20000076293945,54.20000076293945,152022.0
+2024-03-04,54.29999923706055,54.70000076293945,52.70000076293945,52.79999923706055,136810.0
+2024-03-05,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2024-03-06,53.900001525878906,54.29999923706055,53.29999923706055,53.70000076293945,125368.0
+2024-03-07,53.599998474121094,55.099998474121094,53.29999923706055,54.900001525878906,245656.0
+2024-03-10,55.400001525878906,56.099998474121094,55.0,55.0,367383.0
+2024-03-11,55.0,55.20000076293945,54.0,54.5,89065.0
+2024-03-12,54.599998474121094,54.900001525878906,54.20000076293945,54.29999923706055,66789.0
+2024-03-13,54.0,55.70000076293945,54.0,54.79999923706055,224586.0
+2024-03-14,54.70000076293945,55.5,54.5,55.29999923706055,264447.0
+2024-03-17,55.70000076293945,57.29999923706055,55.599998474121094,56.79999923706055,494498.0
+2024-03-18,57.400001525878906,59.400001525878906,56.79999923706055,59.400001525878906,1027799.0
+2024-03-19,59.79999923706055,60.79999923706055,58.099998474121094,59.0,595052.0
+2024-03-20,59.0,60.599998474121094,58.20000076293945,60.599998474121094,584422.0
+2024-03-21,60.70000076293945,60.79999923706055,57.900001525878906,58.099998474121094,480026.0
+2024-03-24,58.599998474121094,59.79999923706055,58.20000076293945,58.5,302623.0
+2024-03-25,57.900001525878906,59.5,57.099998474121094,57.79999923706055,242958.0
+2024-03-26,57.29999923706055,58.5,55.20000076293945,55.20000076293945,270030.0
+2024-03-27,55.0,56.70000076293945,54.0,56.5,187537.0
+2024-03-28,56.099998474121094,57.0,54.20000076293945,54.599998474121094,134559.0
+2024-03-31,54.599998474121094,55.400001525878906,53.099998474121094,55.099998474121094,128879.0
+2024-04-01,54.79999923706055,56.900001525878906,54.70000076293945,56.79999923706055,252838.0
+2024-04-02,56.79999923706055,56.79999923706055,54.70000076293945,55.599998474121094,213075.0
+2024-04-03,55.29999923706055,55.900001525878906,54.599998474121094,55.0,110866.0
+2024-04-04,55.5,56.20000076293945,54.79999923706055,55.79999923706055,483415.0
+2024-04-14,,,,,
+2024-04-15,55.20000076293945,56.099998474121094,55.0,55.099998474121094,262580.0
+2024-04-16,54.70000076293945,55.0,53.20000076293945,53.400001525878906,239927.0
+2024-04-17,53.29999923706055,55.400001525878906,53.29999923706055,53.599998474121094,425282.0
+2024-04-18,53.79999923706055,55.0,53.5,53.79999923706055,405024.0
+2024-04-21,54.70000076293945,55.70000076293945,54.099998474121094,55.0,261724.0
+2024-04-22,55.0,55.0,52.79999923706055,53.29999923706055,327206.0
+2024-04-23,53.70000076293945,53.70000076293945,52.400001525878906,52.400001525878906,288842.0
+2024-04-24,52.29999923706055,52.79999923706055,50.0,50.70000076293945,221823.0
+2024-04-25,51.29999923706055,51.29999923706055,50.0,50.70000076293945,64587.0
+2024-04-28,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
+2024-04-29,49.849998474121094,50.79999923706055,49.650001525878906,50.0,192099.0
+2024-04-30,50.0,51.70000076293945,50.0,51.400001525878906,259188.0
+2024-05-01,51.0,52.400001525878906,50.79999923706055,52.20000076293945,244898.0
+2024-05-02,52.5,53.0,50.70000076293945,51.0,572946.0
+2024-05-05,51.5,51.599998474121094,50.29999923706055,50.599998474121094,382463.0
+2024-05-06,50.5,51.599998474121094,50.400001525878906,51.5,306330.0
+2024-05-07,51.29999923706055,51.900001525878906,51.0,51.20000076293945,177048.0
+2024-05-08,51.29999923706055,52.70000076293945,51.0,52.5,231583.0
+2024-05-09,52.70000076293945,52.70000076293945,51.20000076293945,52.29999923706055,253003.0
+2024-05-12,54.900001525878906,57.5,54.900001525878906,57.5,1035579.0
+2024-05-13,60.400001525878906,62.29999923706055,57.70000076293945,62.0,2803443.0
+2024-05-14,61.29999923706055,67.4000015258789,60.400001525878906,66.69999694824219,3777429.0
+2024-05-15,67.0,69.80000305175781,65.0999984741211,66.80000305175781,1836678.0
+2024-05-16,67.0,70.19999694824219,66.9000015258789,68.69999694824219,1992392.0
+2024-05-19,68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0.0
+2024-05-20,66.19999694824219,67.5999984741211,64.9000015258789,66.5,622046.0
+2024-05-21,65.9000015258789,67.19999694824219,65.0999984741211,66.4000015258789,396751.0
+2024-05-22,66.4000015258789,68.0999984741211,63.5,63.5,644889.0
+2024-05-23,63.400001525878906,65.5,63.400001525878906,63.900001525878906,326784.0
+2024-05-26,63.5,66.4000015258789,62.70000076293945,65.5,588826.0
+2024-05-27,65.5,66.19999694824219,64.0999984741211,65.30000305175781,262236.0
+2024-05-28,65.30000305175781,65.69999694824219,63.400001525878906,63.70000076293945,194451.0
+2024-05-29,63.79999923706055,64.80000305175781,63.29999923706055,64.30000305175781,200451.0
+2024-05-30,64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0.0
+2024-06-02,64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0.0
+2024-06-03,65.80000305175781,65.9000015258789,64.5999984741211,64.9000015258789,306952.0
+2024-06-04,65.0,66.5999984741211,63.29999923706055,63.900001525878906,306874.0
+2024-06-05,64.0,64.5,61.70000076293945,63.0,394073.0
+2024-06-06,63.0,64.30000305175781,61.5,61.79999923706055,172785.0
+2024-06-09,61.29999923706055,63.5,61.29999923706055,62.79999923706055,155334.0
+2024-06-10,62.599998474121094,65.69999694824219,62.599998474121094,65.30000305175781,277315.0
+2024-06-11,65.0,67.5999984741211,64.4000015258789,66.0,631977.0
+2024-06-12,67.0,69.30000305175781,65.80000305175781,65.9000015258789,689697.0
+2024-06-13,66.0,66.30000305175781,64.4000015258789,64.69999694824219,209460.0
+2024-06-23,65.0,65.19999694824219,62.0,62.400001525878906,218364.0
+2024-06-24,62.0,63.400001525878906,61.900001525878906,63.29999923706055,127052.0
+2024-06-25,63.29999923706055,64.30000305175781,62.599998474121094,64.30000305175781,235877.0
+2024-06-26,64.4000015258789,65.19999694824219,63.900001525878906,64.30000305175781,153486.0
+2024-06-27,64.4000015258789,67.0,63.70000076293945,66.5,376006.0
+2024-06-30,66.5,66.5,66.5,66.5,0.0
+2024-07-01,69.69999694824219,71.4000015258789,67.5,69.0999984741211,867812.0
+2024-07-02,69.0999984741211,71.0999984741211,68.0999984741211,69.69999694824219,479652.0
+2024-07-03,69.69999694824219,70.19999694824219,67.5999984741211,68.0,465645.0
+2024-07-04,68.19999694824219,74.0,68.0,72.19999694824219,1189569.0
+2024-07-07,72.5,73.69999694824219,71.80000305175781,73.69999694824219,442528.0
+2024-07-08,73.80000305175781,73.80000305175781,70.9000015258789,71.0999984741211,306684.0
+2024-07-09,71.0999984741211,72.19999694824219,69.4000015258789,69.5999984741211,249923.0
+2024-07-10,69.5999984741211,70.5,68.5999984741211,68.80000305175781,156783.0
+2024-07-11,68.80000305175781,70.0999984741211,68.19999694824219,69.5,230593.0
+2024-07-14,69.80000305175781,71.5,69.5,69.80000305175781,205647.0
+2024-07-15,69.80000305175781,70.80000305175781,68.9000015258789,69.4000015258789,204771.0
+2024-07-16,69.5,70.0,68.5,69.0,145830.0
+2024-07-17,69.5,70.5999984741211,68.69999694824219,70.0,200919.0
+2024-07-18,69.9000015258789,71.0999984741211,69.0999984741211,69.80000305175781,235770.0
+2024-07-21,69.69999694824219,70.19999694824219,69.19999694824219,69.80000305175781,84908.0
+2024-07-22,69.80000305175781,70.80000305175781,68.5999984741211,68.80000305175781,205170.0
+2024-07-23,68.5999984741211,68.80000305175781,67.5999984741211,67.80000305175781,119398.0
+2024-07-24,67.9000015258789,68.9000015258789,67.5,67.5,92706.0
+2024-07-25,67.5,68.19999694824219,66.0999984741211,67.80000305175781,123744.0
+2024-07-28,67.80000305175781,68.19999694824219,65.0,66.0,412530.0
+2024-07-29,66.0,66.4000015258789,65.19999694824219,65.9000015258789,135285.0
+2024-07-30,65.9000015258789,66.5,65.19999694824219,66.4000015258789,94350.0
+2024-07-31,65.0999984741211,66.4000015258789,63.900001525878906,64.0999984741211,237063.0
+2024-08-01,64.0,64.0999984741211,62.400001525878906,63.400001525878906,192199.0
+2024-08-04,60.29999923706055,63.5,60.29999923706055,62.20000076293945,144517.0
+2024-08-05,60.099998474121094,61.0,56.79999923706055,59.20000076293945,459178.0
+2024-08-06,59.099998474121094,60.20000076293945,58.0,58.599998474121094,460062.0
+2024-08-07,58.79999923706055,59.0,57.599998474121094,58.599998474121094,309592.0
+2024-08-08,58.79999923706055,58.79999923706055,55.5,56.599998474121094,310448.0
+2024-08-11,57.099998474121094,58.29999923706055,57.0,57.099998474121094,127906.0
+2024-08-12,57.70000076293945,57.70000076293945,55.900001525878906,55.900001525878906,113007.0
+2024-08-13,55.900001525878906,58.70000076293945,55.79999923706055,58.5,359842.0
+2024-08-14,58.79999923706055,59.70000076293945,58.79999923706055,59.0,175293.0
+2024-08-15,59.20000076293945,61.0,58.400001525878906,61.0,298537.0
+2024-08-18,61.20000076293945,61.5,60.599998474121094,61.0,217064.0
+2024-08-19,61.099998474121094,62.900001525878906,61.099998474121094,61.599998474121094,327148.0
+2024-08-20,61.900001525878906,62.29999923706055,61.0,61.29999923706055,87808.0
+2024-08-21,61.29999923706055,61.900001525878906,60.70000076293945,61.5,171321.0
+2024-08-22,61.900001525878906,62.70000076293945,61.20000076293945,62.20000076293945,110067.0
+2024-08-25,62.20000076293945,64.19999694824219,62.20000076293945,62.5,298745.0
+2024-08-26,62.5,62.599998474121094,61.599998474121094,61.70000076293945,166379.0
+2024-08-27,61.400001525878906,61.79999923706055,60.599998474121094,61.20000076293945,140755.0
+2024-08-28,60.5,62.79999923706055,60.5,62.20000076293945,246012.0
+2024-08-29,62.400001525878906,62.599998474121094,61.79999923706055,62.5,130877.0
+2024-09-01,62.599998474121094,64.0999984741211,62.099998474121094,64.0,337197.0
+2024-09-02,64.30000305175781,64.69999694824219,63.70000076293945,64.0999984741211,406186.0
+2024-09-03,64.5,65.4000015258789,64.19999694824219,65.30000305175781,257788.0
+2024-09-04,64.9000015258789,64.9000015258789,63.0,64.0,124184.0
+2024-09-05,64.0,64.80000305175781,62.5,62.79999923706055,179868.0
+2024-09-08,62.79999923706055,63.79999923706055,62.0,62.5,81048.0
+2024-09-09,63.0,63.099998474121094,62.0,62.20000076293945,83529.0
+2024-09-10,62.400001525878906,62.79999923706055,61.599998474121094,62.5,50571.0
+2024-09-11,62.599998474121094,62.599998474121094,60.900001525878906,60.900001525878906,92516.0
+2024-09-12,61.099998474121094,62.29999923706055,61.099998474121094,62.0,38685.0
+2024-09-15,62.20000076293945,63.0,62.0,62.599998474121094,52885.0
+2024-09-16,62.599998474121094,62.599998474121094,60.900001525878906,61.20000076293945,88952.0
+2024-09-17,61.29999923706055,61.79999923706055,60.70000076293945,61.79999923706055,60304.0
+2024-09-18,61.0,61.400001525878906,60.29999923706055,60.79999923706055,118693.0
+2024-09-19,61.29999923706055,62.29999923706055,60.70000076293945,62.0,136656.0
+2024-09-22,62.400001525878906,63.79999923706055,62.0,62.79999923706055,176005.0
+2024-09-24,63.20000076293945,63.599998474121094,62.099998474121094,62.5,131163.0
+2024-09-25,62.70000076293945,64.0,62.099998474121094,63.900001525878906,149141.0
+2024-09-26,64.0,64.4000015258789,63.099998474121094,63.70000076293945,141320.0
+2024-09-29,63.79999923706055,64.5999984741211,63.5,64.4000015258789,291349.0
+2024-09-30,64.5,64.9000015258789,63.79999923706055,64.0,105844.0
+2024-10-01,63.79999923706055,64.4000015258789,63.400001525878906,63.5,74896.0
+2024-10-02,63.5,63.5,63.5,63.5,0.0
+2024-10-03,62.79999923706055,63.79999923706055,61.79999923706055,62.400001525878906,120106.0
+2024-10-06,62.400001525878906,62.79999923706055,60.0,61.79999923706055,76378.0
+2024-10-07,60.099998474121094,62.29999923706055,60.099998474121094,62.0,41203.0
+2024-10-08,62.29999923706055,62.5,60.70000076293945,61.5,198230.0
+2024-10-09,61.599998474121094,62.099998474121094,59.900001525878906,60.20000076293945,69245.0
+2024-10-10,60.0,60.599998474121094,59.5,60.20000076293945,62796.0
+2024-10-13,60.5,63.599998474121094,60.5,63.5,166015.0
+2024-10-14,63.5,64.30000305175781,62.900001525878906,64.19999694824219,221228.0
+2024-10-15,64.19999694824219,65.4000015258789,63.79999923706055,64.69999694824219,136803.0
+2024-10-16,64.9000015258789,67.0,64.30000305175781,66.69999694824219,419227.0
+2024-10-17,66.69999694824219,66.80000305175781,66.0,66.30000305175781,167870.0
+2024-10-20,66.5,66.5,64.5,66.4000015258789,137191.0
+2024-10-21,66.80000305175781,69.9000015258789,66.5,68.30000305175781,795460.0
+2024-10-22,68.30000305175781,69.69999694824219,67.4000015258789,68.19999694824219,238706.0
+2024-10-23,68.19999694824219,68.80000305175781,67.5,67.69999694824219,103112.0
+2024-10-24,67.9000015258789,68.5,66.69999694824219,67.5,69210.0
+2024-10-27,67.5,69.5,67.19999694824219,68.30000305175781,83137.0
+2024-10-28,68.5,69.0,68.0,68.19999694824219,53643.0
+2024-10-29,68.0999984741211,69.30000305175781,67.5999984741211,68.5999984741211,106881.0
+2024-10-30,69.0,69.0,66.80000305175781,68.30000305175781,161951.0
+2024-10-31,68.5,68.5,67.5,68.5,88774.0
+2024-11-03,68.5,69.30000305175781,67.4000015258789,68.30000305175781,188299.0
+2024-11-04,68.30000305175781,69.80000305175781,66.9000015258789,69.19999694824219,192514.0
+2024-11-05,69.5,69.80000305175781,68.4000015258789,69.19999694824219,214446.0
+2024-11-06,69.4000015258789,69.9000015258789,68.5999984741211,69.4000015258789,263532.0
+2024-11-07,69.5,69.5,66.80000305175781,67.80000305175781,193429.0
+2024-11-10,67.0,67.0,61.400001525878906,62.599998474121094,518277.0
+2024-11-11,62.099998474121094,63.79999923706055,62.0,62.0,336360.0
+2024-11-12,62.400001525878906,62.599998474121094,60.79999923706055,62.599998474121094,204416.0
+2024-11-13,62.0,62.599998474121094,61.0,61.70000076293945,113230.0
+2024-11-14,61.900001525878906,63.0,61.5,62.0,146118.0
+2024-11-17,62.0,62.0,62.0,62.0,0.0
+2024-11-18,63.0,63.5,61.79999923706055,63.0,197112.0
+2024-11-19,63.400001525878906,63.400001525878906,62.29999923706055,62.29999923706055,106934.0
+2024-11-20,62.5,62.70000076293945,61.900001525878906,61.900001525878906,33126.0
+2024-11-21,61.900001525878906,62.5,61.5,61.70000076293945,112829.0
+2024-11-24,61.70000076293945,62.0,61.099998474121094,61.5,71420.0
+2024-11-25,61.5,61.79999923706055,60.5,61.0,79821.0
+2024-11-26,61.0,61.0,57.5,58.0,267368.0
+2024-11-27,58.5,61.099998474121094,58.20000076293945,60.0,227630.0
+2024-11-28,60.5,60.5,58.79999923706055,59.0,140639.0
+2024-12-01,60.5,60.5,58.79999923706055,59.0,140639.0
+2024-12-02,58.79999923706055,59.20000076293945,58.0,59.20000076293945,63525.0
+2024-12-03,59.20000076293945,59.400001525878906,58.5,59.400001525878906,64039.0
+2024-12-04,59.599998474121094,60.29999923706055,59.0,59.20000076293945,103107.0
+2024-12-05,59.29999923706055,60.400001525878906,59.099998474121094,60.400001525878906,102040.0
+2024-12-08,60.400001525878906,62.0,60.20000076293945,61.0,116906.0
+2024-12-09,61.0,61.5,59.599998474121094,60.0,114569.0
+2024-12-10,60.400001525878906,60.70000076293945,59.70000076293945,60.29999923706055,55632.0
+2024-12-11,60.29999923706055,61.29999923706055,60.20000076293945,60.5,58689.0
+2024-12-12,61.099998474121094,61.79999923706055,60.20000076293945,61.400001525878906,79159.0
+2024-12-15,61.400001525878906,62.20000076293945,61.29999923706055,62.0,101728.0
+2024-12-16,61.79999923706055,62.29999923706055,60.79999923706055,60.900001525878906,66840.0
+2024-12-17,60.599998474121094,61.0,60.20000076293945,60.29999923706055,33711.0
+2024-12-18,60.0,61.099998474121094,59.599998474121094,60.900001525878906,48375.0
+2024-12-19,60.29999923706055,60.29999923706055,59.5,59.900001525878906,59838.0
+2024-12-22,60.099998474121094,60.5,59.0,59.20000076293945,47688.0
+2024-12-23,59.29999923706055,59.29999923706055,58.0,58.900001525878906,36403.0
+2024-12-24,59.099998474121094,59.20000076293945,58.29999923706055,58.400001525878906,43586.0
+2024-12-25,58.20000076293945,59.20000076293945,58.0,59.0,26799.0
+2024-12-26,59.099998474121094,59.5,58.5,59.0,23579.0
+2024-12-29,58.599998474121094,59.099998474121094,58.20000076293945,58.70000076293945,80338.0
+2024-12-30,59.0,59.400001525878906,58.20000076293945,59.0,43552.0
+2024-12-31,58.79999923706055,60.0,58.70000076293945,59.599998474121094,64087.0
+2025-01-01,59.900001525878906,60.0,58.900001525878906,59.400001525878906,52463.0
+2025-01-02,59.5,60.0,59.20000076293945,59.5,47039.0
+2025-01-05,59.099998474121094,59.20000076293945,57.70000076293945,57.900001525878906,207525.0
+2025-01-06,58.0,58.0,57.099998474121094,57.70000076293945,111561.0
+2025-01-07,57.70000076293945,57.900001525878906,57.20000076293945,57.400001525878906,123069.0
+2025-01-08,57.400001525878906,57.70000076293945,57.20000076293945,57.5,122319.0
+2025-01-09,57.5,57.5,57.5,57.5,0.0
+2025-01-12,57.599998474121094,57.70000076293945,57.29999923706055,57.599998474121094,44310.0
+2025-01-13,57.599998474121094,58.0,57.29999923706055,57.29999923706055,108103.0
+2025-01-14,57.400001525878906,58.5,57.400001525878906,58.0,357170.0
+2025-01-15,58.0,58.20000076293945,57.29999923706055,57.400001525878906,189851.0
+2025-01-16,57.5,57.70000076293945,57.20000076293945,57.29999923706055,73289.0
+2025-01-19,57.29999923706055,57.5,56.400001525878906,56.79999923706055,158965.0
+2025-01-20,56.599998474121094,57.0,55.900001525878906,56.0,357676.0
+2025-01-21,56.0,57.5,56.0,57.20000076293945,208577.0
+2025-01-22,57.20000076293945,57.5,56.900001525878906,56.900001525878906,82915.0
+2025-01-23,56.900001525878906,57.20000076293945,56.5,56.79999923706055,51171.0
+2025-01-26,57.29999923706055,57.29999923706055,56.599998474121094,56.900001525878906,72504.0
+2025-01-27,56.900001525878906,57.5,56.599998474121094,57.0,134440.0
+2025-01-28,57.0,57.0,57.0,57.0,0.0
+2025-01-29,58.099998474121094,58.400001525878906,56.900001525878906,57.400001525878906,174911.0
+2025-01-30,57.5,57.70000076293945,57.0,57.400001525878906,86314.0
+2025-02-02,57.400001525878906,57.5,56.70000076293945,56.79999923706055,117784.0
+2025-02-03,56.79999923706055,57.70000076293945,56.70000076293945,57.099998474121094,230434.0
+2025-02-04,56.900001525878906,58.20000076293945,56.900001525878906,57.900001525878906,190519.0
+2025-02-05,57.900001525878906,58.099998474121094,57.20000076293945,57.900001525878906,114045.0
+2025-02-06,57.900001525878906,58.0,57.5,58.0,54636.0
+2025-02-09,58.0,58.20000076293945,57.599998474121094,57.70000076293945,71623.0
+2025-02-10,57.5,57.599998474121094,56.79999923706055,57.0,86191.0
+2025-02-11,57.0,57.29999923706055,56.29999923706055,56.599998474121094,116195.0
+2025-02-12,56.70000076293945,56.70000076293945,56.0,56.20000076293945,79629.0
+2025-02-13,56.20000076293945,56.5,55.599998474121094,55.70000076293945,57844.0
+2025-02-16,55.599998474121094,56.599998474121094,55.599998474121094,55.79999923706055,93466.0
+2025-02-17,55.79999923706055,55.79999923706055,55.0,55.70000076293945,60636.0
+2025-02-18,55.70000076293945,56.20000076293945,54.599998474121094,55.0,115682.0
+2025-02-19,55.0,55.0,55.0,55.0,0.0
+2025-02-20,54.20000076293945,55.20000076293945,53.599998474121094,55.099998474121094,81692.0
+2025-02-24,55.099998474121094,55.099998474121094,53.79999923706055,54.0,58850.0
+2025-02-25,54.0,54.400001525878906,53.20000076293945,53.79999923706055,63057.0
+2025-02-26,53.79999923706055,55.099998474121094,53.0,54.5,224306.0
+2025-02-27,54.400001525878906,54.79999923706055,53.5,54.400001525878906,93003.0
+2025-03-02,54.400001525878906,54.400001525878906,53.20000076293945,54.0,28016.0
+2025-03-03,54.0,54.29999923706055,52.400001525878906,53.20000076293945,103168.0
+2025-03-04,53.0,54.5,52.900001525878906,53.70000076293945,73980.0
+2025-03-05,53.70000076293945,53.70000076293945,52.099998474121094,53.29999923706055,72155.0
+2025-03-06,53.400001525878906,53.70000076293945,52.29999923706055,53.5,96228.0
+2025-03-09,53.5,54.0,52.5,53.400001525878906,45105.0
+2025-03-10,53.5,54.0,52.400001525878906,53.400001525878906,88606.0
+2025-03-11,52.20000076293945,53.599998474121094,51.29999923706055,53.29999923706055,162737.0
+2025-03-12,53.29999923706055,53.5,51.599998474121094,52.29999923706055,108758.0
+2025-03-13,52.20000076293945,52.70000076293945,51.79999923706055,52.0,171666.0
+2025-03-16,52.0,52.400001525878906,51.29999923706055,51.599998474121094,242153.0
+2025-03-17,51.599998474121094,51.79999923706055,50.79999923706055,51.099998474121094,173716.0
+2025-03-18,51.20000076293945,51.20000076293945,49.5,49.79999923706055,176080.0
+2025-03-19,49.75,50.400001525878906,49.20000076293945,49.849998474121094,133792.0
+2025-03-20,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,0.0
+2025-03-23,49.900001525878906,49.900001525878906,49.29999923706055,49.5,110723.0
+2025-03-24,49.5,50.20000076293945,49.20000076293945,50.099998474121094,159705.0
+2025-03-25,50.20000076293945,50.20000076293945,49.29999923706055,49.5,84333.0
+2025-03-26,49.5,50.599998474121094,49.5,50.5,126278.0
+2025-03-27,50.5,50.900001525878906,49.849998474121094,50.5,152450.0
+2025-04-03,50.20000076293945,50.20000076293945,48.099998474121094,48.29999923706055,225879.0
+2025-04-06,45.5,48.0,44.650001525878906,45.20000076293945,146222.0
+2025-04-07,44.45000076293945,45.849998474121094,43.0,45.70000076293945,267521.0
+2025-04-08,45.75,47.20000076293945,45.25,45.95000076293945,181525.0
+2025-04-09,45.70000076293945,46.349998474121094,45.349998474121094,46.349998474121094,72066.0
+2025-04-10,46.349998474121094,46.349998474121094,46.349998474121094,46.349998474121094,0.0
+2025-04-13,46.54999923706055,47.70000076293945,46.349998474121094,47.25,173910.0
+2025-04-14,47.900001525878906,48.599998474121094,47.04999923706055,48.0,232822.0
+2025-04-15,47.900001525878906,48.099998474121094,47.25,47.45000076293945,174667.0
+2025-04-16,47.25,47.25,46.400001525878906,47.099998474121094,189975.0
+2025-04-17,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2025-04-20,46.650001525878906,47.400001525878906,46.599998474121094,47.400001525878906,67056.0
+2025-04-21,47.79999923706055,47.79999923706055,46.25,46.79999923706055,88005.0
+2025-04-22,46.70000076293945,47.20000076293945,46.04999923706055,47.20000076293945,57931.0
+2025-04-23,47.5,47.599998474121094,46.599998474121094,47.349998474121094,80403.0
+2025-04-24,47.29999923706055,47.29999923706055,46.849998474121094,47.099998474121094,130110.0
+2025-04-27,47.400001525878906,48.650001525878906,47.349998474121094,48.400001525878906,232155.0
+2025-04-28,48.45000076293945,48.650001525878906,47.95000076293945,48.150001525878906,101922.0
+2025-04-29,48.0,48.20000076293945,47.650001525878906,48.0,134468.0
+2025-04-30,48.0,48.0,46.95000076293945,47.400001525878906,142604.0
+2025-05-01,47.25,47.54999923706055,46.650001525878906,47.54999923706055,205996.0
+2025-05-04,47.54999923706055,47.54999923706055,46.849998474121094,47.400001525878906,77634.0
+2025-05-05,47.349998474121094,47.45000076293945,46.79999923706055,47.150001525878906,98222.0
+2025-05-06,47.04999923706055,47.29999923706055,46.400001525878906,47.099998474121094,247748.0
+2025-05-07,47.099998474121094,47.20000076293945,46.349998474121094,47.0,93551.0
+2025-05-08,47.0,47.54999923706055,46.79999923706055,47.099998474121094,72044.0
+2025-05-11,47.54999923706055,47.54999923706055,46.75,47.20000076293945,41275.0
+2025-05-12,46.849998474121094,48.29999923706055,46.849998474121094,48.29999923706055,162646.0
+2025-05-13,50.400001525878906,50.900001525878906,48.599998474121094,49.150001525878906,522210.0
+2025-05-14,49.0,49.70000076293945,48.650001525878906,49.45000076293945,245493.0
+2025-05-15,49.45000076293945,49.599998474121094,48.75,49.150001525878906,105376.0
+2025-05-18,49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0.0
+2025-05-19,49.0,49.25,48.29999923706055,48.849998474121094,113608.0
+2025-05-20,48.95000076293945,49.20000076293945,48.20000076293945,48.5,52743.0
+2025-05-21,48.25,48.5,47.25,48.5,114957.0
+2025-05-22,48.29999923706055,48.29999923706055,47.75,48.099998474121094,83055.0
+2025-05-25,47.79999923706055,48.400001525878906,47.70000076293945,48.04999923706055,48966.0
+2025-05-26,47.900001525878906,47.95000076293945,46.900001525878906,47.95000076293945,116408.0
+2025-05-27,47.95000076293945,47.95000076293945,46.5,47.0,57617.0
+2025-05-28,47.099998474121094,47.29999923706055,46.599998474121094,46.900001525878906,124781.0
+2025-05-29,46.900001525878906,47.150001525878906,45.849998474121094,45.849998474121094,529706.0
+2025-06-01,46.29999923706055,46.349998474121094,45.0,45.95000076293945,76034.0
+2025-06-02,45.95000076293945,46.0,45.29999923706055,45.5,75302.0
+2025-06-03,45.599998474121094,46.04999923706055,45.349998474121094,46.0,77121.0
+2025-06-04,46.29999923706055,46.29999923706055,45.599998474121094,46.099998474121094,186526.0
+2025-06-11,46.099998474121094,46.25,45.29999923706055,45.599998474121094,124157.0
+2025-06-12,45.0,45.0,43.25,43.79999923706055,194548.0
+2025-06-15,41.5,43.0,40.849998474121094,42.95000076293945,240548.0
+2025-06-16,43.0,43.650001525878906,42.54999923706055,43.0,140909.0
+2025-06-17,42.70000076293945,42.900001525878906,41.599998474121094,41.95000076293945,74739.0
+2025-06-18,41.70000076293945,41.75,40.849998474121094,41.20000076293945,83213.0
+2025-06-19,41.0,41.349998474121094,40.650001525878906,41.349998474121094,185286.0
+2025-06-22,41.349998474121094,42.650001525878906,41.349998474121094,41.5,160516.0
+2025-06-23,41.5,41.79999923706055,41.400001525878906,41.5,185866.0
+2025-06-24,42.25,43.099998474121094,42.20000076293945,42.849998474121094,411126.0
+2025-06-25,43.099998474121094,43.54999923706055,42.400001525878906,43.0,259583.0
+2025-06-26,42.95000076293945,43.0,42.54999923706055,42.75,426436.0
+2025-06-29,43.0,43.439998626708984,42.900001525878906,43.400001525878906,350760.0
+2025-06-30,43.70000076293945,44.5,43.31999969482422,44.18000030517578,444498.0
+2025-07-01,44.279998779296875,44.279998779296875,43.7400016784668,43.84000015258789,206690.0
+2025-07-02,43.900001525878906,44.70000076293945,43.599998474121094,44.31999969482422,209705.0
+2025-07-03,44.279998779296875,44.41999816894531,43.81999969482422,44.040000915527344,157767.0
+2025-07-06,44.15999984741211,44.619998931884766,43.97999954223633,44.47999954223633,181060.0
+2025-07-07,44.400001525878906,45.040000915527344,44.2400016784668,44.97999954223633,200336.0
+2025-07-08,45.099998474121094,45.20000076293945,43.91999816894531,44.400001525878906,235742.0
+2025-07-09,44.540000915527344,44.540000915527344,43.91999816894531,44.31999969482422,85728.0
+2025-07-10,44.119998931884766,44.779998779296875,44.119998931884766,44.65999984741211,147308.0
+2025-07-13,44.619998931884766,44.86000061035156,44.2599983215332,44.400001525878906,128235.0
+2025-07-14,44.18000030517578,44.380001068115234,43.2400016784668,43.70000076293945,262481.0
+2025-07-15,43.63999938964844,43.70000076293945,43.0,43.52000045776367,66297.0
+2025-07-16,43.20000076293945,43.459999084472656,42.91999816894531,43.18000030517578,57189.0
+2025-07-17,43.18000030517578,43.18000030517578,43.18000030517578,43.18000030517578,0.0
+2025-07-20,43.47999954223633,43.779998779296875,41.880001068115234,41.880001068115234,207061.0
+2025-07-21,41.880001068115234,42.459999084472656,41.380001068115234,42.20000076293945,215227.0
+2025-07-22,42.279998779296875,42.29999923706055,41.70000076293945,41.84000015258789,197392.0
+2025-07-23,41.84000015258789,42.5,41.7599983215332,42.279998779296875,113232.0
+2025-07-24,42.52000045776367,42.84000015258789,42.220001220703125,42.84000015258789,154736.0
+2025-07-27,43.0,43.20000076293945,42.20000076293945,42.70000076293945,158038.0
+2025-07-28,42.70000076293945,42.70000076293945,41.880001068115234,42.02000045776367,133944.0
+2025-07-29,42.0,42.36000061035156,41.599998474121094,42.18000030517578,78754.0
+2025-07-30,42.279998779296875,42.720001220703125,42.0,42.599998474121094,60926.0
+2025-07-31,42.599998474121094,42.65999984741211,42.15999984741211,42.65999984741211,52536.0
+2025-08-03,42.119998931884766,42.70000076293945,42.060001373291016,42.65999984741211,56255.0
+2025-08-04,42.84000015258789,42.900001525878906,42.099998474121094,42.52000045776367,94028.0
+2025-08-05,43.0,44.20000076293945,42.63999938964844,44.060001373291016,324457.0
+2025-08-06,44.29999923706055,45.439998626708984,44.13999938964844,44.79999923706055,227776.0
+2025-08-07,44.79999923706055,45.0,44.2599983215332,44.779998779296875,76518.0
+2025-08-10,44.779998779296875,44.900001525878906,44.439998626708984,44.599998474121094,60134.0
+2025-08-11,44.560001373291016,44.560001373291016,43.5,43.5,83711.0
+2025-08-12,43.5,43.70000076293945,43.13999938964844,43.70000076293945,86268.0
+2025-08-13,43.52000045776367,44.0,43.0,43.560001373291016,65022.0
+2025-08-14,43.52000045776367,43.599998474121094,43.119998931884766,43.47999954223633,65347.0
+2025-08-17,44.34000015258789,44.7400016784668,43.86000061035156,44.119998931884766,131031.0
+2025-08-18,44.119998931884766,44.400001525878906,44.02000045776367,44.20000076293945,49366.0
+2025-08-19,44.29999923706055,44.400001525878906,43.70000076293945,44.13999938964844,123267.0
+2025-08-20,44.18000030517578,46.79999923706055,44.18000030517578,45.63999938964844,572446.0
+2025-08-21,45.63999938964844,45.68000030517578,44.15999984741211,44.220001220703125,212033.0
+2025-08-24,44.79999923706055,45.18000030517578,44.400001525878906,44.41999816894531,71704.0
+2025-08-25,44.2599983215332,44.959999084472656,44.2599983215332,44.959999084472656,37337.0
+2025-08-26,44.959999084472656,44.959999084472656,44.47999954223633,44.70000076293945,55751.0
+2025-08-27,44.70000076293945,45.0,44.619998931884766,44.63999938964844,91837.0
+2025-08-28,44.63999938964844,45.81999969482422,44.63999938964844,45.18000030517578,152747.0
+2025-08-31,45.18000030517578,45.31999969482422,44.380001068115234,44.779998779296875,76333.0
+2025-09-01,44.7599983215332,44.86000061035156,43.599998474121094,44.0,71981.0
+2025-09-02,44.0,44.0,43.220001220703125,43.97999954223633,68669.0
+2025-09-03,44.13999938964844,44.400001525878906,43.7400016784668,43.900001525878906,33773.0
+2025-09-04,43.900001525878906,45.279998779296875,43.79999923706055,45.02000045776367,192473.0
diff --git a/data/7010.csv b/data/7010.csv
new file mode 100644
index 0000000000000000000000000000000000000000..4c5002c21f6580acdd7046d9036f3d3335cc8261
--- /dev/null
+++ b/data/7010.csv
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,17.639999389648438,17.719999313354492,17.600000381469727,17.68000030517578,1535240.0
+2010-03-07,17.68000030517578,17.760000228881836,17.639999389648438,17.760000228881836,1808842.0
+2010-03-08,17.68000030517578,17.8799991607666,17.68000030517578,17.84000015258789,2270710.0
+2010-03-09,17.8799991607666,18.0,17.84000015258789,17.920000076293945,2331557.0
+2010-03-10,17.959999084472656,18.040000915527344,17.84000015258789,17.920000076293945,3115827.0
+2010-03-11,17.920000076293945,17.920000076293945,17.84000015258789,17.8799991607666,1138180.0
+2010-03-14,17.920000076293945,17.920000076293945,17.799999237060547,17.84000015258789,2157907.0
+2010-03-15,17.8799991607666,18.0,17.84000015258789,17.920000076293945,3561627.0
+2010-03-16,17.920000076293945,18.0,17.920000076293945,17.920000076293945,3385882.0
+2010-03-17,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0.0
+2010-03-18,18.0,18.15999984741211,18.0,18.079999923706055,3408760.0
+2010-03-21,18.1200008392334,18.280000686645508,18.079999923706055,18.15999984741211,4126805.0
+2010-03-22,18.15999984741211,18.399999618530273,18.040000915527344,18.280000686645508,4435572.0
+2010-03-23,18.280000686645508,18.399999618530273,18.239999771118164,18.280000686645508,3191517.0
+2010-03-24,18.280000686645508,18.399999618530273,18.280000686645508,18.31999969482422,2131767.0
+2010-03-25,18.31999969482422,18.719999313354492,18.280000686645508,18.639999389648438,5059402.0
+2010-03-28,18.760000228881836,18.920000076293945,18.719999313354492,18.920000076293945,3127815.0
+2010-03-29,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
+2010-03-30,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
+2010-03-31,18.799999237060547,19.079999923706055,18.799999237060547,19.0,3821137.0
+2010-04-01,19.040000915527344,19.1200008392334,18.959999084472656,19.0,2299065.0
+2010-04-04,19.0,19.0,19.0,19.0,0.0
+2010-04-05,19.0,19.0,19.0,19.0,0.0
+2010-04-06,19.239999771118164,19.239999771118164,19.040000915527344,19.1200008392334,3995892.0
+2010-04-07,19.15999984741211,19.31999969482422,19.079999923706055,19.1200008392334,4438052.0
+2010-04-08,19.0,19.079999923706055,18.799999237060547,18.920000076293945,2765552.0
+2010-04-11,18.920000076293945,19.0,18.84000015258789,18.8799991607666,2779825.0
+2010-04-12,18.8799991607666,18.920000076293945,18.760000228881836,18.84000015258789,2529832.0
+2010-04-13,18.600000381469727,18.68000030517578,18.479999542236328,18.559999465942383,3670815.0
+2010-04-14,18.559999465942383,18.559999465942383,18.31999969482422,18.399999618530273,2842695.0
+2010-04-15,18.399999618530273,18.520000457763672,18.31999969482422,18.399999618530273,2397695.0
+2010-04-18,18.399999618530273,18.520000457763672,18.31999969482422,18.520000457763672,1384592.0
+2010-04-19,18.440000534057617,18.520000457763672,18.200000762939453,18.360000610351562,1564280.0
+2010-04-20,18.31999969482422,18.399999618530273,18.200000762939453,18.360000610351562,3239325.0
+2010-04-21,17.719999313354492,17.719999313354492,16.639999389648438,16.84000015258789,10062850.0
+2010-04-22,16.920000076293945,17.079999923706055,16.799999237060547,17.0,3337452.0
+2010-04-25,17.0,17.0,17.0,17.0,0.0
+2010-04-26,17.0,17.0,17.0,17.0,0.0
+2010-04-27,17.1200008392334,17.1200008392334,17.0,17.040000915527344,2935507.0
+2010-04-28,17.079999923706055,17.079999923706055,16.959999084472656,17.040000915527344,2687565.0
+2010-04-29,16.920000076293945,17.040000915527344,16.84000015258789,16.959999084472656,2769795.0
+2010-05-02,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0
+2010-05-03,16.799999237060547,16.84000015258789,16.760000228881836,16.799999237060547,1268032.0
+2010-05-04,16.799999237060547,16.84000015258789,16.600000381469727,16.600000381469727,2688492.0
+2010-05-05,16.639999389648438,16.68000030517578,16.479999542236328,16.479999542236328,2612017.0
+2010-05-06,16.399999618530273,16.399999618530273,16.239999771118164,16.31999969482422,1664070.0
+2010-05-09,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2010-05-10,15.760000228881836,16.040000915527344,15.680000305175781,16.0,4790522.0
+2010-05-11,16.079999923706055,16.239999771118164,16.040000915527344,16.15999984741211,2062445.0
+2010-05-12,16.15999984741211,16.31999969482422,16.040000915527344,16.1200008392334,1687450.0
+2010-05-13,16.1200008392334,16.239999771118164,16.1200008392334,16.239999771118164,1231272.0
+2010-05-16,16.1200008392334,16.15999984741211,15.880000114440918,16.0,2440015.0
+2010-05-17,16.0,16.040000915527344,15.84000015258789,15.920000076293945,1175502.0
+2010-05-18,15.960000038146973,15.960000038146973,15.84000015258789,15.880000114440918,1629572.0
+2010-05-19,15.84000015258789,15.960000038146973,15.84000015258789,15.960000038146973,1265515.0
+2010-05-20,15.880000114440918,15.880000114440918,15.800000190734863,15.84000015258789,899032.0
+2010-05-23,15.800000190734863,15.800000190734863,15.199999809265137,15.399999618530273,5051465.0
+2010-05-24,15.4399995803833,15.5600004196167,15.319999694824219,15.479999542236328,1600885.0
+2010-05-25,15.520000457763672,15.520000457763672,15.199999809265137,15.319999694824219,1302435.0
+2010-05-26,15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0.0
+2010-05-27,14.600000381469727,14.640000343322754,13.640000343322754,14.039999961853027,6402997.0
+2010-05-30,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2010-05-31,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2010-06-01,14.4399995803833,14.520000457763672,14.279999732971191,14.279999732971191,2101800.0
+2010-06-02,14.239999771118164,14.319999694824219,14.119999885559082,14.15999984741211,1770327.0
+2010-06-03,14.119999885559082,14.199999809265137,14.0,14.15999984741211,1985755.0
+2010-06-06,13.84000015258789,13.84000015258789,13.600000381469727,13.720000267028809,3687917.0
+2010-06-07,13.84000015258789,13.960000038146973,13.760000228881836,13.84000015258789,3673217.0
+2010-06-08,13.760000228881836,13.920000076293945,13.720000267028809,13.880000114440918,2328960.0
+2010-06-09,13.880000114440918,14.039999961853027,13.84000015258789,14.039999961853027,1337890.0
+2010-06-10,14.079999923706055,14.600000381469727,14.079999923706055,14.520000457763672,7319330.0
+2010-06-13,14.720000267028809,15.319999694824219,14.720000267028809,15.199999809265137,6001715.0
+2010-06-14,15.15999984741211,15.359999656677246,15.079999923706055,15.199999809265137,2057590.0
+2010-06-15,15.15999984741211,15.359999656677246,15.15999984741211,15.279999732971191,1491555.0
+2010-06-16,15.239999771118164,15.399999618530273,15.15999984741211,15.319999694824219,2365880.0
+2010-06-17,15.4399995803833,15.520000457763672,15.319999694824219,15.359999656677246,2197857.0
+2010-06-20,15.399999618530273,15.680000305175781,15.399999618530273,15.520000457763672,1493842.0
+2010-06-21,15.4399995803833,15.5600004196167,15.4399995803833,15.5600004196167,737740.0
+2010-06-22,15.600000381469727,15.760000228881836,15.5600004196167,15.680000305175781,2172997.0
+2010-06-23,15.720000267028809,15.720000267028809,15.4399995803833,15.479999542236328,1439065.0
+2010-06-24,15.399999618530273,15.4399995803833,15.279999732971191,15.319999694824219,804665.0
+2010-06-27,15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0.0
+2010-06-28,15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0.0
+2010-06-29,15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0.0
+2010-06-30,15.359999656677246,15.399999618530273,15.039999961853027,15.039999961853027,1197002.0
+2010-07-01,14.800000190734863,15.119999885559082,14.800000190734863,15.079999923706055,1579187.0
+2010-07-04,15.0,15.0,14.520000457763672,14.720000267028809,2146905.0
+2010-07-05,14.800000190734863,14.800000190734863,14.520000457763672,14.640000343322754,1256265.0
+2010-07-06,14.680000305175781,14.800000190734863,14.680000305175781,14.720000267028809,975390.0
+2010-07-07,14.760000228881836,14.84000015258789,14.760000228881836,14.800000190734863,1199307.0
+2010-07-08,14.760000228881836,14.880000114440918,14.640000343322754,14.800000190734863,1423700.0
+2010-07-11,14.960000038146973,15.15999984741211,14.920000076293945,15.039999961853027,1641122.0
+2010-07-12,15.079999923706055,15.279999732971191,15.039999961853027,15.239999771118164,1290370.0
+2010-07-13,15.239999771118164,15.239999771118164,15.15999984741211,15.199999809265137,494350.0
+2010-07-14,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2010-07-15,15.199999809265137,15.279999732971191,15.15999984741211,15.239999771118164,1091242.0
+2010-07-18,15.119999885559082,15.199999809265137,15.079999923706055,15.15999984741211,1016392.0
+2010-07-19,15.279999732971191,15.359999656677246,15.239999771118164,15.239999771118164,2230107.0
+2010-07-20,15.199999809265137,15.359999656677246,15.039999961853027,15.359999656677246,2010107.0
+2010-07-21,15.359999656677246,15.399999618530273,15.239999771118164,15.319999694824219,1725182.0
+2010-07-22,15.119999885559082,15.520000457763672,14.920000076293945,15.520000457763672,4305735.0
+2010-07-25,15.520000457763672,15.640000343322754,15.479999542236328,15.600000381469727,1710102.0
+2010-07-26,15.600000381469727,15.680000305175781,15.5600004196167,15.600000381469727,515565.0
+2010-07-27,15.640000343322754,15.640000343322754,15.4399995803833,15.479999542236328,2394680.0
+2010-07-28,15.479999542236328,15.600000381469727,15.479999542236328,15.520000457763672,932090.0
+2010-07-29,15.5600004196167,15.640000343322754,15.520000457763672,15.5600004196167,1649317.0
+2010-08-01,15.319999694824219,15.399999618530273,15.239999771118164,15.279999732971191,1059472.0
+2010-08-02,15.319999694824219,15.319999694824219,15.15999984741211,15.239999771118164,2242695.0
+2010-08-03,15.239999771118164,15.239999771118164,15.0,15.079999923706055,3486115.0
+2010-08-04,15.119999885559082,15.15999984741211,15.0,15.039999961853027,1469965.0
+2010-08-05,15.0,15.039999961853027,14.760000228881836,14.800000190734863,3819465.0
+2010-08-08,14.84000015258789,14.920000076293945,14.760000228881836,14.920000076293945,2474860.0
+2010-08-09,14.880000114440918,15.0,14.84000015258789,14.920000076293945,1528452.0
+2010-08-10,14.960000038146973,15.0,14.920000076293945,14.960000038146973,1218915.0
+2010-08-11,15.0,15.039999961853027,14.84000015258789,14.920000076293945,1374572.0
+2010-08-12,14.960000038146973,15.0,14.800000190734863,14.880000114440918,1339410.0
+2010-08-15,14.920000076293945,14.920000076293945,14.800000190734863,14.84000015258789,1652090.0
+2010-08-16,14.84000015258789,14.920000076293945,14.800000190734863,14.920000076293945,1150275.0
+2010-08-17,14.920000076293945,14.960000038146973,14.880000114440918,14.880000114440918,415497.0
+2010-08-18,14.920000076293945,14.960000038146973,14.880000114440918,14.880000114440918,793275.0
+2010-08-19,14.920000076293945,14.960000038146973,14.800000190734863,14.880000114440918,1493020.0
+2010-08-22,14.800000190734863,14.880000114440918,14.800000190734863,14.84000015258789,940400.0
+2010-08-23,14.84000015258789,14.880000114440918,14.760000228881836,14.760000228881836,992132.0
+2010-08-24,14.760000228881836,14.84000015258789,14.760000228881836,14.84000015258789,852537.0
+2010-08-25,14.800000190734863,14.84000015258789,14.760000228881836,14.800000190734863,1311685.0
+2010-08-26,14.800000190734863,14.920000076293945,14.760000228881836,14.880000114440918,2102172.0
+2010-08-29,14.920000076293945,15.119999885559082,14.920000076293945,15.039999961853027,1361707.0
+2010-08-30,15.039999961853027,15.239999771118164,15.039999961853027,15.199999809265137,1544205.0
+2010-08-31,15.199999809265137,15.319999694824219,15.079999923706055,15.239999771118164,1533720.0
+2010-09-01,15.199999809265137,15.239999771118164,15.15999984741211,15.239999771118164,466842.0
+2010-09-02,15.239999771118164,15.4399995803833,15.239999771118164,15.359999656677246,1095765.0
+2010-09-05,15.479999542236328,15.479999542236328,15.399999618530273,15.479999542236328,985645.0
+2010-09-06,15.4399995803833,15.680000305175781,15.4399995803833,15.640000343322754,1807065.0
+2010-09-07,15.760000228881836,16.0,15.720000267028809,15.960000038146973,1468010.0
+2010-09-09,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2010-09-12,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2010-09-14,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2010-09-15,16.239999771118164,16.239999771118164,16.079999923706055,16.079999923706055,870015.0
+2010-09-16,16.1200008392334,16.280000686645508,16.0,16.0,2201995.0
+2010-09-19,16.0,16.0,15.84000015258789,15.880000114440918,1172740.0
+2010-09-20,15.920000076293945,15.960000038146973,15.84000015258789,15.84000015258789,1169587.0
+2010-09-21,15.880000114440918,15.880000114440918,15.760000228881836,15.800000190734863,1360867.0
+2010-09-22,15.800000190734863,15.880000114440918,15.760000228881836,15.800000190734863,2192052.0
+2010-09-26,15.920000076293945,16.0,15.800000190734863,15.800000190734863,2804230.0
+2010-09-27,15.800000190734863,15.84000015258789,15.720000267028809,15.760000228881836,1454732.0
+2010-09-28,15.760000228881836,15.84000015258789,15.720000267028809,15.760000228881836,1298937.0
+2010-09-29,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
+2010-09-30,15.640000343322754,15.640000343322754,15.479999542236328,15.479999542236328,1248917.0
+2010-10-03,15.479999542236328,15.5600004196167,15.359999656677246,15.359999656677246,1663935.0
+2010-10-04,15.359999656677246,15.4399995803833,15.199999809265137,15.399999618530273,1615207.0
+2010-10-05,15.399999618530273,15.399999618530273,15.199999809265137,15.199999809265137,2926350.0
+2010-10-06,15.15999984741211,15.199999809265137,15.079999923706055,15.15999984741211,1832555.0
+2010-10-07,15.199999809265137,15.399999618530273,15.199999809265137,15.399999618530273,2067837.0
+2010-10-10,15.399999618530273,15.399999618530273,15.319999694824219,15.359999656677246,1067170.0
+2010-10-11,15.399999618530273,15.600000381469727,15.319999694824219,15.479999542236328,1939225.0
+2010-10-12,15.479999542236328,15.520000457763672,15.399999618530273,15.399999618530273,789832.0
+2010-10-13,15.399999618530273,15.4399995803833,15.199999809265137,15.279999732971191,3064927.0
+2010-10-14,15.279999732971191,15.399999618530273,15.199999809265137,15.279999732971191,1282257.0
+2010-10-17,15.279999732971191,15.399999618530273,15.239999771118164,15.279999732971191,1281602.0
+2010-10-18,15.279999732971191,15.479999542236328,15.279999732971191,15.479999542236328,940955.0
+2010-10-19,15.5600004196167,15.800000190734863,15.479999542236328,15.720000267028809,4820110.0
+2010-10-20,15.800000190734863,15.880000114440918,15.4399995803833,15.640000343322754,3626312.0
+2010-10-21,15.720000267028809,15.880000114440918,15.680000305175781,15.800000190734863,6496840.0
+2010-10-24,15.84000015258789,16.0,15.84000015258789,15.880000114440918,3324162.0
+2010-10-25,15.880000114440918,16.1200008392334,15.880000114440918,16.040000915527344,4195675.0
+2010-10-26,16.1200008392334,16.31999969482422,16.040000915527344,16.280000686645508,5158550.0
+2010-10-27,16.280000686645508,16.360000610351562,16.200000762939453,16.31999969482422,2952722.0
+2010-10-28,16.31999969482422,16.360000610351562,16.15999984741211,16.200000762939453,1681802.0
+2010-10-31,16.0,16.040000915527344,15.880000114440918,15.920000076293945,3928730.0
+2010-11-01,15.920000076293945,16.0,15.920000076293945,16.0,1690277.0
+2010-11-02,16.0,16.040000915527344,15.880000114440918,16.0,2825205.0
+2010-11-03,15.960000038146973,16.040000915527344,15.84000015258789,15.880000114440918,1987555.0
+2010-11-04,15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0.0
+2010-11-07,15.960000038146973,16.040000915527344,15.920000076293945,15.960000038146973,3124032.0
+2010-11-08,15.920000076293945,16.0,15.920000076293945,16.0,1672322.0
+2010-11-09,15.920000076293945,16.0,15.920000076293945,16.0,937672.0
+2010-11-10,16.0,16.0,15.880000114440918,16.0,3531835.0
+2010-11-11,,,,,
+2010-11-14,16.0,16.0,16.0,16.0,0.0
+2010-11-18,16.0,16.0,16.0,16.0,0.0
+2010-11-21,16.0,16.040000915527344,15.920000076293945,15.920000076293945,468962.0
+2010-11-22,15.960000038146973,16.040000915527344,15.960000038146973,16.0,829755.0
+2010-11-23,15.960000038146973,16.0,15.920000076293945,15.960000038146973,1361490.0
+2010-11-24,15.920000076293945,16.0,15.84000015258789,15.960000038146973,1104977.0
+2010-11-25,,,,,
+2010-11-28,16.0,16.200000762939453,16.0,16.040000915527344,3207362.0
+2010-11-29,16.079999923706055,16.1200008392334,16.040000915527344,16.079999923706055,839977.0
+2010-11-30,16.040000915527344,16.079999923706055,15.960000038146973,16.040000915527344,1043492.0
+2010-12-01,16.040000915527344,16.040000915527344,15.960000038146973,15.960000038146973,1053042.0
+2010-12-02,,,,,
+2010-12-05,16.0,16.15999984741211,15.960000038146973,16.040000915527344,1751395.0
+2010-12-06,16.079999923706055,16.079999923706055,16.0,16.079999923706055,1035562.0
+2010-12-07,,,,,
+2010-12-08,16.1200008392334,16.200000762939453,16.079999923706055,16.200000762939453,1758232.0
+2010-12-09,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2010-12-12,16.15999984741211,16.239999771118164,16.1200008392334,16.200000762939453,2721340.0
+2010-12-13,16.200000762939453,16.559999465942383,16.200000762939453,16.399999618530273,5307157.0
+2010-12-14,16.399999618530273,16.520000457763672,16.399999618530273,16.520000457763672,3139835.0
+2010-12-15,16.520000457763672,16.920000076293945,16.440000534057617,16.84000015258789,4293380.0
+2010-12-16,,,,,
+2010-12-19,16.920000076293945,16.959999084472656,16.760000228881836,16.84000015258789,1893147.0
+2010-12-20,16.84000015258789,17.079999923706055,16.760000228881836,17.079999923706055,2615587.0
+2010-12-21,17.040000915527344,17.360000610351562,17.040000915527344,17.280000686645508,3989697.0
+2010-12-22,17.280000686645508,17.520000457763672,17.280000686645508,17.440000534057617,3507790.0
+2010-12-23,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0.0
+2010-12-26,17.280000686645508,17.280000686645508,17.079999923706055,17.079999923706055,3621867.0
+2010-12-27,17.1200008392334,17.1200008392334,16.959999084472656,17.0,1996845.0
+2010-12-28,17.040000915527344,17.040000915527344,16.84000015258789,16.959999084472656,2439540.0
+2010-12-29,17.0,17.15999984741211,17.0,17.040000915527344,2280205.0
+2010-12-30,,,,,
+2011-01-02,17.1200008392334,17.31999969482422,17.1200008392334,17.31999969482422,1546292.0
+2011-01-03,17.280000686645508,17.360000610351562,17.239999771118164,17.31999969482422,1376747.0
+2011-01-04,17.239999771118164,17.360000610351562,17.239999771118164,17.280000686645508,1170045.0
+2011-01-05,17.31999969482422,17.31999969482422,17.200000762939453,17.280000686645508,1697847.0
+2011-01-06,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2011-01-09,17.239999771118164,17.280000686645508,17.15999984741211,17.200000762939453,2153690.0
+2011-01-10,17.200000762939453,17.200000762939453,17.0,17.079999923706055,1961052.0
+2011-01-11,17.079999923706055,17.1200008392334,16.959999084472656,17.1200008392334,1823540.0
+2011-01-12,17.079999923706055,17.1200008392334,16.959999084472656,17.040000915527344,1763817.0
+2011-01-13,,,,,
+2011-01-16,17.0,17.0,16.8799991607666,17.0,2376487.0
+2011-01-17,17.0,17.0,16.559999465942383,16.600000381469727,3304765.0
+2011-01-18,16.600000381469727,16.600000381469727,16.200000762939453,16.200000762939453,4745220.0
+2011-01-19,16.239999771118164,16.559999465942383,16.079999923706055,16.31999969482422,3735865.0
+2011-01-20,,,,,
+2011-01-23,16.31999969482422,16.440000534057617,16.239999771118164,16.360000610351562,2641545.0
+2011-01-24,16.360000610351562,16.520000457763672,16.360000610351562,16.520000457763672,2214452.0
+2011-01-25,16.479999542236328,16.559999465942383,16.440000534057617,16.479999542236328,1483270.0
+2011-01-26,16.479999542236328,16.479999542236328,16.360000610351562,16.360000610351562,1437930.0
+2011-01-27,,,,,
+2011-01-30,15.5600004196167,15.760000228881836,15.5600004196167,15.720000267028809,2499670.0
+2011-01-31,15.720000267028809,15.760000228881836,15.520000457763672,15.5600004196167,1803437.0
+2011-02-01,15.5600004196167,15.760000228881836,15.520000457763672,15.640000343322754,2271042.0
+2011-02-02,15.760000228881836,16.079999923706055,15.760000228881836,16.0,2286697.0
+2011-02-03,,,,,
+2011-02-06,16.040000915527344,16.1200008392334,16.040000915527344,16.1200008392334,1718997.0
+2011-02-07,16.1200008392334,16.200000762939453,16.1200008392334,16.200000762939453,1148287.0
+2011-02-08,16.200000762939453,16.239999771118164,16.040000915527344,16.15999984741211,3430462.0
+2011-02-09,16.079999923706055,16.1200008392334,16.040000915527344,16.1200008392334,1438845.0
+2011-02-10,,,,,
+2011-02-13,16.1200008392334,16.15999984741211,16.040000915527344,16.079999923706055,1133400.0
+2011-02-14,16.079999923706055,16.1200008392334,16.040000915527344,16.079999923706055,1429690.0
+2011-02-15,16.079999923706055,16.079999923706055,15.960000038146973,16.0,1949707.0
+2011-02-16,15.960000038146973,15.960000038146973,15.600000381469727,15.84000015258789,1493967.0
+2011-02-17,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
+2011-02-20,15.5600004196167,15.680000305175781,15.399999618530273,15.520000457763672,1927440.0
+2011-02-21,15.520000457763672,15.5600004196167,15.359999656677246,15.4399995803833,1336877.0
+2011-02-22,15.4399995803833,15.4399995803833,15.15999984741211,15.359999656677246,2390870.0
+2011-02-23,15.399999618530273,15.520000457763672,15.359999656677246,15.359999656677246,1154695.0
+2011-02-24,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0
+2011-02-27,15.399999618530273,15.4399995803833,14.239999771118164,14.800000190734863,2495995.0
+2011-02-28,14.720000267028809,14.920000076293945,14.479999542236328,14.84000015258789,2523792.0
+2011-03-01,14.800000190734863,14.84000015258789,13.600000381469727,14.0,3199895.0
+2011-03-02,13.600000381469727,14.399999618530273,13.399999618530273,13.800000190734863,4725342.0
+2011-03-03,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2011-03-06,14.399999618530273,14.520000457763672,14.15999984741211,14.4399995803833,3898650.0
+2011-03-07,14.4399995803833,14.600000381469727,14.199999809265137,14.479999542236328,4496545.0
+2011-03-08,14.4399995803833,14.84000015258789,14.359999656677246,14.720000267028809,4689457.0
+2011-03-09,14.800000190734863,14.960000038146973,14.680000305175781,14.720000267028809,3325555.0
+2011-03-10,,,,,
+2011-03-13,14.960000038146973,15.15999984741211,14.920000076293945,15.0,5636332.0
+2011-03-14,14.880000114440918,15.0,14.760000228881836,14.880000114440918,2919727.0
+2011-03-15,14.760000228881836,14.800000190734863,14.4399995803833,14.640000343322754,1922685.0
+2011-03-16,14.760000228881836,14.800000190734863,14.600000381469727,14.800000190734863,3085557.0
+2011-03-17,,,,,
+2011-03-20,15.399999618530273,15.399999618530273,15.119999885559082,15.15999984741211,4396960.0
+2011-03-21,,,,,
+2011-03-22,15.119999885559082,15.15999984741211,15.039999961853027,15.079999923706055,1553152.0
+2011-03-23,15.079999923706055,15.199999809265137,15.039999961853027,15.199999809265137,1765327.0
+2011-03-24,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2011-03-27,15.399999618530273,15.640000343322754,15.359999656677246,15.5600004196167,4074360.0
+2011-03-28,15.520000457763672,15.600000381469727,15.479999542236328,15.600000381469727,1987602.0
+2011-03-29,15.319999694824219,15.359999656677246,15.199999809265137,15.319999694824219,2123202.0
+2011-03-30,15.319999694824219,15.4399995803833,15.239999771118164,15.399999618530273,2540025.0
+2011-03-31,,,,,
+2011-04-03,15.5600004196167,15.800000190734863,15.520000457763672,15.720000267028809,2167755.0
+2011-04-04,15.800000190734863,15.800000190734863,15.640000343322754,15.640000343322754,1179850.0
+2011-04-05,15.680000305175781,15.720000267028809,15.4399995803833,15.520000457763672,2755375.0
+2011-04-06,15.520000457763672,15.5600004196167,15.479999542236328,15.5600004196167,657677.0
+2011-04-07,,,,,
+2011-04-10,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2011-04-11,15.5600004196167,15.5600004196167,15.4399995803833,15.479999542236328,1329515.0
+2011-04-12,15.479999542236328,15.5600004196167,15.479999542236328,15.520000457763672,913485.0
+2011-04-13,15.520000457763672,15.5600004196167,15.4399995803833,15.520000457763672,1910417.0
+2011-04-14,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0.0
+2011-04-17,15.520000457763672,15.520000457763672,15.239999771118164,15.359999656677246,2177392.0
+2011-04-18,15.359999656677246,15.359999656677246,15.199999809265137,15.279999732971191,1284395.0
+2011-04-19,15.359999656677246,15.479999542236328,15.279999732971191,15.319999694824219,2156542.0
+2011-04-20,14.84000015258789,14.880000114440918,14.479999542236328,14.600000381469727,9731047.0
+2011-04-21,,,,,
+2011-04-24,14.319999694824219,14.359999656677246,13.960000038146973,14.039999961853027,12803842.0
+2011-04-25,14.079999923706055,14.279999732971191,14.079999923706055,14.279999732971191,5067027.0
+2011-04-26,14.319999694824219,14.5600004196167,14.279999732971191,14.479999542236328,5602380.0
+2011-04-27,14.5600004196167,14.680000305175781,14.520000457763672,14.680000305175781,5157717.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,14.399999618530273,14.520000457763672,14.399999618530273,14.479999542236328,3113515.0
+2011-05-03,14.520000457763672,14.520000457763672,14.399999618530273,14.4399995803833,1860155.0
+2011-05-04,14.4399995803833,14.479999542236328,14.399999618530273,14.4399995803833,1459085.0
+2011-05-05,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0
+2011-05-08,14.359999656677246,14.4399995803833,14.359999656677246,14.4399995803833,2027862.0
+2011-05-09,14.4399995803833,14.479999542236328,14.359999656677246,14.399999618530273,3157092.0
+2011-05-10,14.4399995803833,14.479999542236328,14.399999618530273,14.479999542236328,2748952.0
+2011-05-11,14.479999542236328,14.520000457763672,14.4399995803833,14.479999542236328,3433097.0
+2011-05-12,,,,,
+2011-05-15,14.4399995803833,14.479999542236328,14.399999618530273,14.4399995803833,2470435.0
+2011-05-16,14.4399995803833,14.4399995803833,14.279999732971191,14.359999656677246,2602002.0
+2011-05-17,14.319999694824219,14.399999618530273,14.279999732971191,14.359999656677246,1573435.0
+2011-05-18,14.359999656677246,14.4399995803833,14.319999694824219,14.399999618530273,2321057.0
+2011-05-19,,,,,
+2011-05-22,14.520000457763672,14.720000267028809,14.479999542236328,14.5600004196167,7484152.0
+2011-05-23,14.520000457763672,14.5600004196167,14.4399995803833,14.520000457763672,1906727.0
+2011-05-24,14.520000457763672,14.600000381469727,14.479999542236328,14.5600004196167,1969907.0
+2011-05-25,14.520000457763672,14.5600004196167,14.479999542236328,14.520000457763672,1491320.0
+2011-05-26,,,,,
+2011-05-29,14.5600004196167,14.640000343322754,14.520000457763672,14.600000381469727,2457965.0
+2011-05-30,14.680000305175781,14.760000228881836,14.479999542236328,14.520000457763672,5418090.0
+2011-05-31,14.600000381469727,15.0,14.5600004196167,15.0,7016870.0
+2011-06-01,15.0,15.399999618530273,15.0,15.319999694824219,6424532.0
+2011-06-02,,,,,
+2011-06-05,14.880000114440918,15.039999961853027,14.760000228881836,14.760000228881836,2068175.0
+2011-06-06,14.800000190734863,14.920000076293945,14.760000228881836,14.800000190734863,1882077.0
+2011-06-07,14.800000190734863,14.880000114440918,14.680000305175781,14.720000267028809,2405815.0
+2011-06-08,14.680000305175781,14.680000305175781,14.479999542236328,14.520000457763672,2305280.0
+2011-06-09,,,,,
+2011-06-12,14.479999542236328,14.520000457763672,14.359999656677246,14.479999542236328,2428482.0
+2011-06-13,14.520000457763672,14.600000381469727,14.520000457763672,14.600000381469727,1154710.0
+2011-06-14,14.640000343322754,14.720000267028809,14.520000457763672,14.5600004196167,1391407.0
+2011-06-15,14.5600004196167,14.640000343322754,14.479999542236328,14.5600004196167,1688457.0
+2011-06-16,,,,,
+2011-06-19,14.600000381469727,14.600000381469727,14.4399995803833,14.520000457763672,1597000.0
+2011-06-20,14.4399995803833,14.479999542236328,14.319999694824219,14.399999618530273,2429777.0
+2011-06-21,14.399999618530273,14.520000457763672,14.399999618530273,14.479999542236328,1124957.0
+2011-06-22,14.520000457763672,14.520000457763672,14.4399995803833,14.479999542236328,1212830.0
+2011-06-23,,,,,
+2011-06-26,14.4399995803833,14.520000457763672,14.4399995803833,14.520000457763672,1521002.0
+2011-06-27,14.520000457763672,14.5600004196167,14.4399995803833,14.479999542236328,912565.0
+2011-06-28,14.520000457763672,14.600000381469727,14.520000457763672,14.5600004196167,1606167.0
+2011-06-29,14.600000381469727,14.640000343322754,14.520000457763672,14.5600004196167,1477450.0
+2011-06-30,,,,,
+2011-07-03,14.720000267028809,14.720000267028809,14.5600004196167,14.640000343322754,1760595.0
+2011-07-04,14.640000343322754,14.640000343322754,14.5600004196167,14.600000381469727,1434467.0
+2011-07-05,14.600000381469727,14.640000343322754,14.520000457763672,14.640000343322754,2832365.0
+2011-07-06,14.600000381469727,14.640000343322754,14.520000457763672,14.600000381469727,1522057.0
+2011-07-07,,,,,
+2011-07-10,14.600000381469727,14.600000381469727,14.479999542236328,14.5600004196167,1723057.0
+2011-07-11,14.5600004196167,14.600000381469727,14.479999542236328,14.479999542236328,1764662.0
+2011-07-12,14.479999542236328,14.520000457763672,14.239999771118164,14.279999732971191,2889990.0
+2011-07-13,14.399999618530273,14.4399995803833,14.319999694824219,14.4399995803833,1250115.0
+2011-07-14,,,,,
+2011-07-17,14.399999618530273,14.399999618530273,14.319999694824219,14.359999656677246,1732792.0
+2011-07-18,14.319999694824219,14.359999656677246,14.279999732971191,14.359999656677246,1089880.0
+2011-07-19,14.399999618530273,14.399999618530273,14.239999771118164,14.319999694824219,2390192.0
+2011-07-20,14.319999694824219,14.359999656677246,14.279999732971191,14.359999656677246,1446320.0
+2011-07-21,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2011-07-24,14.319999694824219,14.359999656677246,14.279999732971191,14.319999694824219,1007777.0
+2011-07-25,14.319999694824219,14.399999618530273,14.239999771118164,14.279999732971191,1351222.0
+2011-07-26,14.319999694824219,14.359999656677246,14.279999732971191,14.319999694824219,811890.0
+2011-07-27,14.319999694824219,14.359999656677246,14.279999732971191,14.359999656677246,1912390.0
+2011-07-28,,,,,
+2011-07-31,14.079999923706055,14.15999984741211,14.079999923706055,14.079999923706055,1498472.0
+2011-08-01,14.15999984741211,14.239999771118164,14.079999923706055,14.15999984741211,1223970.0
+2011-08-02,14.119999885559082,14.119999885559082,14.0,14.119999885559082,1657497.0
+2011-08-03,14.039999961853027,14.119999885559082,14.0,14.079999923706055,1792472.0
+2011-08-04,,,,,
+2011-08-07,13.680000305175781,13.760000228881836,13.600000381469727,13.680000305175781,1556975.0
+2011-08-08,13.720000267028809,13.720000267028809,13.520000457763672,13.600000381469727,1475190.0
+2011-08-09,13.399999618530273,13.520000457763672,13.199999809265137,13.4399995803833,3205237.0
+2011-08-10,13.640000343322754,13.680000305175781,13.5600004196167,13.600000381469727,2253072.0
+2011-08-11,,,,,
+2011-08-14,13.680000305175781,13.760000228881836,13.640000343322754,13.680000305175781,1171955.0
+2011-08-15,13.680000305175781,13.720000267028809,13.640000343322754,13.680000305175781,1397157.0
+2011-08-16,13.640000343322754,13.680000305175781,13.5600004196167,13.5600004196167,963775.0
+2011-08-17,13.600000381469727,13.680000305175781,13.5600004196167,13.640000343322754,705240.0
+2011-08-18,,,,,
+2011-08-21,13.5600004196167,13.600000381469727,13.520000457763672,13.600000381469727,773045.0
+2011-08-22,13.5600004196167,13.600000381469727,13.479999542236328,13.5600004196167,2027127.0
+2011-08-23,13.520000457763672,13.640000343322754,13.479999542236328,13.600000381469727,1171010.0
+2011-08-24,13.640000343322754,13.720000267028809,13.600000381469727,13.640000343322754,972815.0
+2011-08-25,,,,,
+2011-08-28,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2011-09-01,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2011-09-04,13.680000305175781,13.720000267028809,13.640000343322754,13.680000305175781,1098020.0
+2011-09-05,13.640000343322754,13.720000267028809,13.600000381469727,13.600000381469727,1586492.0
+2011-09-06,13.600000381469727,13.680000305175781,13.600000381469727,13.600000381469727,1578125.0
+2011-09-07,13.640000343322754,13.640000343322754,13.5600004196167,13.640000343322754,1771650.0
+2011-09-08,,,,,
+2011-09-11,13.640000343322754,13.680000305175781,13.600000381469727,13.640000343322754,715302.0
+2011-09-12,13.600000381469727,13.640000343322754,13.520000457763672,13.5600004196167,1877690.0
+2011-09-13,13.600000381469727,13.640000343322754,13.520000457763672,13.5600004196167,907180.0
+2011-09-14,13.600000381469727,13.600000381469727,13.520000457763672,13.5600004196167,1479415.0
+2011-09-15,,,,,
+2011-09-18,13.680000305175781,13.720000267028809,13.600000381469727,13.640000343322754,1768555.0
+2011-09-19,13.640000343322754,13.680000305175781,13.600000381469727,13.640000343322754,811760.0
+2011-09-20,13.600000381469727,13.720000267028809,13.600000381469727,13.720000267028809,1314582.0
+2011-09-21,13.720000267028809,13.720000267028809,13.600000381469727,13.680000305175781,1838062.0
+2011-09-22,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2011-09-25,13.600000381469727,13.680000305175781,13.520000457763672,13.600000381469727,1751775.0
+2011-09-26,13.640000343322754,13.640000343322754,13.5600004196167,13.5600004196167,3430977.0
+2011-09-27,13.600000381469727,13.680000305175781,13.5600004196167,13.600000381469727,3303900.0
+2011-09-28,13.640000343322754,13.640000343322754,13.600000381469727,13.600000381469727,1457362.0
+2011-09-29,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2011-10-02,13.680000305175781,13.720000267028809,13.600000381469727,13.720000267028809,2618557.0
+2011-10-03,13.680000305175781,13.680000305175781,13.600000381469727,13.640000343322754,2601700.0
+2011-10-04,13.600000381469727,13.640000343322754,13.5600004196167,13.600000381469727,1629697.0
+2011-10-05,13.600000381469727,13.720000267028809,13.600000381469727,13.680000305175781,1601735.0
+2011-10-06,,,,,
+2011-10-09,13.800000190734863,14.0,13.760000228881836,13.960000038146973,2270330.0
+2011-10-10,13.960000038146973,14.359999656677246,13.880000114440918,14.359999656677246,2723245.0
+2011-10-11,14.319999694824219,14.319999694824219,14.199999809265137,14.239999771118164,950752.0
+2011-10-12,14.15999984741211,14.359999656677246,14.119999885559082,14.279999732971191,943810.0
+2011-10-13,,,,,
+2011-10-16,14.520000457763672,14.520000457763672,14.399999618530273,14.4399995803833,785950.0
+2011-10-17,14.4399995803833,14.600000381469727,14.359999656677246,14.4399995803833,2385960.0
+2011-10-18,14.359999656677246,14.479999542236328,14.199999809265137,14.479999542236328,908587.0
+2011-10-19,14.4399995803833,14.5600004196167,14.279999732971191,14.4399995803833,2521882.0
+2011-10-20,,,,,
+2011-10-23,13.800000190734863,13.800000190734863,13.600000381469727,13.720000267028809,2926690.0
+2011-10-24,13.720000267028809,13.760000228881836,13.640000343322754,13.640000343322754,1463912.0
+2011-10-25,13.720000267028809,13.760000228881836,13.640000343322754,13.680000305175781,1548102.0
+2011-10-26,13.680000305175781,13.680000305175781,13.520000457763672,13.640000343322754,3860410.0
+2011-10-27,,,,,
+2011-10-30,13.520000457763672,13.5600004196167,13.4399995803833,13.479999542236328,2258787.0
+2011-10-31,13.479999542236328,13.479999542236328,13.399999618530273,13.4399995803833,2263510.0
+2011-11-01,13.4399995803833,13.4399995803833,13.199999809265137,13.199999809265137,3546660.0
+2011-11-02,13.239999771118164,13.399999618530273,13.199999809265137,13.359999656677246,2240450.0
+2011-11-03,,,,,
+2011-11-06,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2011-11-10,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0
+2011-11-13,13.399999618530273,13.399999618530273,13.319999694824219,13.359999656677246,934182.0
+2011-11-14,13.359999656677246,13.359999656677246,13.279999732971191,13.319999694824219,1639990.0
+2011-11-15,13.279999732971191,13.359999656677246,13.279999732971191,13.359999656677246,1088730.0
+2011-11-16,13.319999694824219,13.359999656677246,13.279999732971191,13.319999694824219,734682.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0
+2011-11-22,13.279999732971191,13.319999694824219,13.239999771118164,13.279999732971191,944985.0
+2011-11-23,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0
+2011-11-24,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0
+2011-11-27,13.239999771118164,13.279999732971191,13.199999809265137,13.199999809265137,1733837.0
+2011-11-28,13.239999771118164,13.319999694824219,13.239999771118164,13.279999732971191,1191552.0
+2011-11-29,13.319999694824219,13.319999694824219,13.239999771118164,13.279999732971191,691557.0
+2011-11-30,13.239999771118164,13.319999694824219,13.239999771118164,13.279999732971191,988195.0
+2011-12-01,,,,,
+2011-12-04,13.279999732971191,13.359999656677246,13.279999732971191,13.359999656677246,907975.0
+2011-12-05,13.359999656677246,13.359999656677246,13.279999732971191,13.319999694824219,661942.0
+2011-12-06,13.319999694824219,13.359999656677246,13.279999732971191,13.359999656677246,756917.0
+2011-12-07,13.359999656677246,13.359999656677246,13.279999732971191,13.319999694824219,2294212.0
+2011-12-08,,,,,
+2011-12-11,13.399999618530273,13.4399995803833,13.359999656677246,13.359999656677246,971702.0
+2011-12-12,13.399999618530273,13.4399995803833,13.319999694824219,13.359999656677246,1188807.0
+2011-12-13,13.359999656677246,13.4399995803833,13.319999694824219,13.319999694824219,2043710.0
+2011-12-14,13.359999656677246,13.399999618530273,13.319999694824219,13.359999656677246,1645670.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,13.359999656677246,13.399999618530273,13.319999694824219,13.359999656677246,1152902.0
+2011-12-20,13.359999656677246,13.399999618530273,13.319999694824219,13.399999618530273,944240.0
+2011-12-21,13.399999618530273,13.4399995803833,13.359999656677246,13.399999618530273,817562.0
+2011-12-22,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-12-25,13.600000381469727,13.680000305175781,13.600000381469727,13.640000343322754,1807190.0
+2011-12-26,13.640000343322754,13.680000305175781,13.600000381469727,13.640000343322754,1504972.0
+2011-12-27,13.640000343322754,13.680000305175781,13.520000457763672,13.5600004196167,2259207.0
+2011-12-28,13.600000381469727,13.600000381469727,13.4399995803833,13.5600004196167,1925650.0
+2011-12-29,,,,,
+2012-01-01,13.4399995803833,13.520000457763672,13.4399995803833,13.479999542236328,1112805.0
+2012-01-02,13.5600004196167,13.5600004196167,13.520000457763672,13.5600004196167,815887.0
+2012-01-03,13.5600004196167,13.5600004196167,13.479999542236328,13.5600004196167,916455.0
+2012-01-04,13.5600004196167,13.5600004196167,13.520000457763672,13.520000457763672,924292.0
+2012-01-05,,,,,
+2012-01-08,13.600000381469727,13.600000381469727,13.520000457763672,13.5600004196167,2172450.0
+2012-01-09,13.5600004196167,13.5600004196167,13.520000457763672,13.5600004196167,1600925.0
+2012-01-10,13.5600004196167,13.600000381469727,13.520000457763672,13.600000381469727,2054557.0
+2012-01-11,13.600000381469727,13.600000381469727,13.5600004196167,13.600000381469727,1160047.0
+2012-01-12,,,,,
+2012-01-15,13.600000381469727,13.680000305175781,13.5600004196167,13.680000305175781,1542590.0
+2012-01-16,13.600000381469727,13.640000343322754,13.520000457763672,13.5600004196167,1561380.0
+2012-01-17,13.5600004196167,13.680000305175781,13.5600004196167,13.640000343322754,1405385.0
+2012-01-18,13.640000343322754,13.640000343322754,13.5600004196167,13.600000381469727,3392395.0
+2012-01-19,,,,,
+2012-01-22,13.720000267028809,13.720000267028809,13.600000381469727,13.640000343322754,1634537.0
+2012-01-23,13.640000343322754,13.680000305175781,13.600000381469727,13.640000343322754,905592.0
+2012-01-24,13.680000305175781,13.680000305175781,13.640000343322754,13.680000305175781,771975.0
+2012-01-25,13.680000305175781,13.720000267028809,13.640000343322754,13.720000267028809,1302352.0
+2012-01-26,,,,,
+2012-01-29,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2012-01-30,13.640000343322754,13.680000305175781,13.600000381469727,13.680000305175781,2737955.0
+2012-01-31,13.680000305175781,13.760000228881836,13.600000381469727,13.720000267028809,4865675.0
+2012-02-01,13.720000267028809,13.800000190734863,13.680000305175781,13.720000267028809,5435992.0
+2012-02-02,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2012-02-05,14.039999961853027,14.199999809265137,13.960000038146973,14.15999984741211,5606777.0
+2012-02-06,14.199999809265137,14.720000267028809,14.199999809265137,14.520000457763672,10181942.0
+2012-02-07,14.600000381469727,14.600000381469727,14.279999732971191,14.4399995803833,3940867.0
+2012-02-08,14.4399995803833,14.479999542236328,14.359999656677246,14.359999656677246,3136395.0
+2012-02-09,,,,,
+2012-02-12,14.4399995803833,14.479999542236328,14.399999618530273,14.399999618530273,1347790.0
+2012-02-13,14.4399995803833,14.640000343322754,14.4399995803833,14.600000381469727,2144375.0
+2012-02-14,14.5600004196167,14.640000343322754,14.399999618530273,14.520000457763672,2224010.0
+2012-02-15,14.520000457763672,14.520000457763672,14.359999656677246,14.399999618530273,2119542.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,14.680000305175781,14.720000267028809,14.640000343322754,14.680000305175781,824922.0
+2012-02-21,14.600000381469727,15.0,14.600000381469727,14.880000114440918,5707025.0
+2012-02-22,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2012-02-23,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2012-02-26,15.119999885559082,15.119999885559082,15.0,15.039999961853027,2098572.0
+2012-02-27,15.0,15.239999771118164,15.0,15.239999771118164,2668752.0
+2012-02-28,15.239999771118164,15.4399995803833,14.960000038146973,15.15999984741211,5205645.0
+2012-02-29,15.239999771118164,15.319999694824219,15.079999923706055,15.279999732971191,2367355.0
+2012-03-01,,,,,
+2012-03-04,15.399999618530273,15.5600004196167,15.279999732971191,15.5600004196167,2093000.0
+2012-03-05,15.5600004196167,15.5600004196167,15.4399995803833,15.479999542236328,1852907.0
+2012-03-06,15.479999542236328,15.479999542236328,15.319999694824219,15.479999542236328,3175550.0
+2012-03-07,15.319999694824219,15.960000038146973,15.279999732971191,15.960000038146973,6156600.0
+2012-03-08,,,,,
+2012-03-11,16.15999984741211,16.239999771118164,16.079999923706055,16.15999984741211,2585647.0
+2012-03-12,16.15999984741211,16.200000762939453,16.0,16.15999984741211,1751352.0
+2012-03-13,16.079999923706055,16.1200008392334,16.040000915527344,16.040000915527344,1418602.0
+2012-03-14,16.1200008392334,16.1200008392334,15.920000076293945,16.0,2925572.0
+2012-03-15,,,,,
+2012-03-18,16.079999923706055,16.079999923706055,16.0,16.0,2693607.0
+2012-03-19,16.040000915527344,16.079999923706055,15.920000076293945,16.040000915527344,2737527.0
+2012-03-20,16.0,16.040000915527344,15.880000114440918,15.960000038146973,2448002.0
+2012-03-21,15.920000076293945,16.0,15.880000114440918,16.0,3926005.0
+2012-03-22,,,,,
+2012-03-25,16.280000686645508,16.31999969482422,16.15999984741211,16.200000762939453,3758297.0
+2012-03-26,16.15999984741211,16.200000762939453,16.0,16.1200008392334,3614240.0
+2012-03-27,16.200000762939453,16.200000762939453,16.079999923706055,16.079999923706055,3362235.0
+2012-03-28,16.1200008392334,16.360000610351562,16.079999923706055,16.15999984741211,4445022.0
+2012-03-29,,,,,
+2012-04-01,16.31999969482422,16.639999389648438,16.31999969482422,16.520000457763672,4708620.0
+2012-04-02,16.520000457763672,16.600000381469727,16.440000534057617,16.479999542236328,2747745.0
+2012-04-03,16.520000457763672,16.600000381469727,16.31999969482422,16.399999618530273,4646782.0
+2012-04-04,16.239999771118164,16.239999771118164,16.1200008392334,16.200000762939453,1725970.0
+2012-04-05,,,,,
+2012-04-08,16.15999984741211,16.200000762939453,15.960000038146973,16.0,3517615.0
+2012-04-09,16.0,16.0,15.920000076293945,16.0,2353280.0
+2012-04-10,16.0,16.1200008392334,15.920000076293945,16.0,2115170.0
+2012-04-11,15.960000038146973,16.040000915527344,15.479999542236328,16.040000915527344,2433325.0
+2012-04-12,,,,,
+2012-04-15,16.0,16.040000915527344,15.479999542236328,15.5600004196167,3573267.0
+2012-04-16,15.600000381469727,15.640000343322754,15.239999771118164,15.319999694824219,2148915.0
+2012-04-17,15.4399995803833,16.079999923706055,15.399999618530273,16.079999923706055,4871952.0
+2012-04-18,16.040000915527344,16.600000381469727,15.960000038146973,16.479999542236328,10364662.0
+2012-04-19,,,,,
+2012-04-22,17.0,17.0,16.639999389648438,16.719999313354492,6988867.0
+2012-04-23,16.68000030517578,16.84000015258789,16.600000381469727,16.84000015258789,4689432.0
+2012-04-24,16.799999237060547,17.200000762939453,16.760000228881836,17.040000915527344,17557017.0
+2012-04-25,17.040000915527344,17.15999984741211,16.920000076293945,16.959999084472656,6698560.0
+2012-04-26,,,,,
+2012-04-29,16.920000076293945,16.959999084472656,16.760000228881836,16.84000015258789,4157972.0
+2012-04-30,16.799999237060547,17.040000915527344,16.760000228881836,17.0,3138155.0
+2012-05-01,16.920000076293945,17.0,16.84000015258789,16.920000076293945,1877477.0
+2012-05-02,16.959999084472656,17.0,16.84000015258789,16.8799991607666,2694812.0
+2012-05-03,,,,,
+2012-05-06,16.719999313354492,16.760000228881836,16.600000381469727,16.719999313354492,1810432.0
+2012-05-07,16.520000457763672,16.760000228881836,16.440000534057617,16.760000228881836,1659055.0
+2012-05-08,16.639999389648438,16.719999313354492,16.600000381469727,16.719999313354492,975735.0
+2012-05-09,16.68000030517578,16.68000030517578,16.520000457763672,16.520000457763672,1506085.0
+2012-05-10,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
+2012-05-13,16.600000381469727,16.639999389648438,16.360000610351562,16.360000610351562,3022622.0
+2012-05-14,16.280000686645508,16.280000686645508,16.040000915527344,16.1200008392334,1649377.0
+2012-05-15,16.1200008392334,16.239999771118164,16.079999923706055,16.1200008392334,1600727.0
+2012-05-16,16.040000915527344,16.200000762939453,16.0,16.200000762939453,1750975.0
+2012-05-17,,,,,
+2012-05-20,16.1200008392334,16.15999984741211,16.0,16.079999923706055,1039010.0
+2012-05-21,16.079999923706055,16.1200008392334,16.0,16.040000915527344,1168820.0
+2012-05-22,16.1200008392334,16.200000762939453,16.040000915527344,16.1200008392334,2394897.0
+2012-05-23,16.079999923706055,16.1200008392334,16.040000915527344,16.040000915527344,1203807.0
+2012-05-24,,,,,
+2012-05-27,16.079999923706055,16.079999923706055,16.040000915527344,16.079999923706055,1071960.0
+2012-05-28,16.1200008392334,16.200000762939453,16.079999923706055,16.200000762939453,1275442.0
+2012-05-29,16.200000762939453,16.200000762939453,16.1200008392334,16.15999984741211,1094142.0
+2012-05-30,16.1200008392334,16.1200008392334,16.0,16.079999923706055,1026195.0
+2012-05-31,,,,,
+2012-06-03,15.720000267028809,16.0,15.720000267028809,16.0,1095885.0
+2012-06-04,15.880000114440918,16.0,15.760000228881836,16.0,861230.0
+2012-06-05,16.0,16.1200008392334,16.0,16.040000915527344,1088992.0
+2012-06-06,16.079999923706055,16.15999984741211,15.600000381469727,15.800000190734863,1527502.0
+2012-06-07,,,,,
+2012-06-10,15.640000343322754,15.800000190734863,15.5600004196167,15.760000228881836,1285485.0
+2012-06-11,15.84000015258789,15.920000076293945,15.720000267028809,15.720000267028809,1623217.0
+2012-06-12,15.680000305175781,15.680000305175781,15.520000457763672,15.600000381469727,1371797.0
+2012-06-13,15.640000343322754,15.680000305175781,15.600000381469727,15.640000343322754,911187.0
+2012-06-14,,,,,
+2012-06-17,15.640000343322754,15.640000343322754,15.520000457763672,15.640000343322754,956380.0
+2012-06-18,15.680000305175781,15.720000267028809,15.600000381469727,15.640000343322754,1553827.0
+2012-06-19,15.680000305175781,15.720000267028809,15.600000381469727,15.680000305175781,1299295.0
+2012-06-20,15.720000267028809,15.800000190734863,15.600000381469727,15.800000190734863,2656770.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-26,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-06-28,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-07-01,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-07-02,15.720000267028809,15.800000190734863,15.680000305175781,15.760000228881836,855145.0
+2012-07-03,15.760000228881836,15.800000190734863,15.720000267028809,15.800000190734863,2200775.0
+2012-07-04,15.800000190734863,15.84000015258789,15.399999618530273,15.4399995803833,4130637.0
+2012-07-05,,,,,
+2012-07-08,15.399999618530273,15.479999542236328,15.319999694824219,15.479999542236328,1070737.0
+2012-07-09,15.399999618530273,15.4399995803833,14.5600004196167,14.680000305175781,13323560.0
+2012-07-10,14.760000228881836,14.760000228881836,14.4399995803833,14.5600004196167,2923995.0
+2012-07-11,14.520000457763672,14.5600004196167,14.319999694824219,14.399999618530273,2064747.0
+2012-07-12,,,,,
+2012-07-15,14.479999542236328,14.720000267028809,14.4399995803833,14.600000381469727,2327305.0
+2012-07-16,14.640000343322754,14.760000228881836,14.600000381469727,14.600000381469727,1582095.0
+2012-07-17,14.5600004196167,14.600000381469727,14.4399995803833,14.600000381469727,1184617.0
+2012-07-18,14.5600004196167,14.600000381469727,14.399999618530273,14.4399995803833,1880820.0
+2012-07-19,,,,,
+2012-07-22,15.239999771118164,15.800000190734863,15.199999809265137,15.800000190734863,5041392.0
+2012-07-23,15.680000305175781,16.239999771118164,15.640000343322754,16.079999923706055,5331047.0
+2012-07-24,16.0,16.200000762939453,15.920000076293945,16.200000762939453,2463855.0
+2012-07-25,16.079999923706055,16.479999542236328,16.0,16.239999771118164,4466312.0
+2012-07-26,,,,,
+2012-07-29,16.1200008392334,16.200000762939453,16.0,16.200000762939453,1382420.0
+2012-07-30,16.15999984741211,16.15999984741211,16.040000915527344,16.079999923706055,1005015.0
+2012-07-31,16.040000915527344,16.079999923706055,15.960000038146973,15.960000038146973,1276832.0
+2012-08-01,15.960000038146973,15.960000038146973,15.640000343322754,15.800000190734863,1850407.0
+2012-08-02,,,,,
+2012-08-05,16.040000915527344,16.040000915527344,15.920000076293945,15.960000038146973,475457.0
+2012-08-06,16.0,16.0,15.880000114440918,15.920000076293945,304102.0
+2012-08-07,15.920000076293945,15.920000076293945,15.800000190734863,15.880000114440918,850922.0
+2012-08-08,15.880000114440918,16.040000915527344,15.84000015258789,15.880000114440918,680855.0
+2012-08-09,,,,,
+2012-08-12,15.800000190734863,15.84000015258789,15.680000305175781,15.720000267028809,1538007.0
+2012-08-13,15.720000267028809,15.760000228881836,15.520000457763672,15.520000457763672,1827487.0
+2012-08-14,15.5600004196167,15.680000305175781,15.520000457763672,15.600000381469727,857185.0
+2012-08-15,15.640000343322754,15.640000343322754,15.4399995803833,15.520000457763672,4885432.0
+2012-08-16,,,,,
+2012-08-19,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0.0
+2012-08-23,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0.0
+2012-08-26,15.600000381469727,15.600000381469727,15.520000457763672,15.5600004196167,3547810.0
+2012-08-27,15.600000381469727,16.0,15.5600004196167,15.960000038146973,6573927.0
+2012-08-28,15.960000038146973,16.040000915527344,15.880000114440918,16.040000915527344,3829200.0
+2012-08-29,16.0,16.360000610351562,16.0,16.280000686645508,4923505.0
+2012-08-30,,,,,
+2012-09-02,16.239999771118164,16.239999771118164,16.040000915527344,16.079999923706055,4688572.0
+2012-09-03,16.040000915527344,16.15999984741211,16.0,16.1200008392334,1740525.0
+2012-09-04,16.079999923706055,16.079999923706055,15.960000038146973,16.0,1703782.0
+2012-09-05,,,,,
+2012-09-06,16.0,16.0,16.0,16.0,0.0
+2012-09-09,16.1200008392334,16.1200008392334,15.960000038146973,16.040000915527344,1420085.0
+2012-09-10,16.040000915527344,16.079999923706055,15.920000076293945,16.0,1543405.0
+2012-09-11,15.960000038146973,16.040000915527344,15.960000038146973,15.960000038146973,702585.0
+2012-09-12,16.0,16.079999923706055,16.0,16.040000915527344,1011575.0
+2012-09-13,,,,,
+2012-09-16,16.1200008392334,16.15999984741211,16.079999923706055,16.15999984741211,2094310.0
+2012-09-17,16.1200008392334,16.15999984741211,16.079999923706055,16.079999923706055,820362.0
+2012-09-18,16.079999923706055,16.1200008392334,16.0,16.1200008392334,1217862.0
+2012-09-19,16.040000915527344,16.1200008392334,16.0,16.079999923706055,1163747.0
+2012-09-20,,,,,
+2012-09-24,16.0,16.0,15.84000015258789,16.0,1327357.0
+2012-09-25,15.960000038146973,16.040000915527344,15.880000114440918,16.0,1586717.0
+2012-09-26,15.960000038146973,15.960000038146973,15.84000015258789,15.84000015258789,1248522.0
+2012-09-27,,,,,
+2012-09-30,15.800000190734863,15.960000038146973,15.760000228881836,15.880000114440918,1527575.0
+2012-10-01,15.880000114440918,16.040000915527344,15.880000114440918,16.040000915527344,1587482.0
+2012-10-02,16.079999923706055,16.280000686645508,16.040000915527344,16.1200008392334,4805067.0
+2012-10-03,16.079999923706055,16.15999984741211,16.0,16.1200008392334,1402590.0
+2012-10-04,,,,,
+2012-10-07,16.31999969482422,17.200000762939453,16.31999969482422,17.200000762939453,9896352.0
+2012-10-08,17.15999984741211,17.360000610351562,16.799999237060547,17.200000762939453,6753445.0
+2012-10-09,17.239999771118164,17.280000686645508,17.040000915527344,17.040000915527344,2439995.0
+2012-10-10,17.0,17.239999771118164,16.959999084472656,17.15999984741211,3678357.0
+2012-10-11,,,,,
+2012-10-14,16.799999237060547,16.959999084472656,16.799999237060547,16.8799991607666,1356045.0
+2012-10-15,16.84000015258789,17.360000610351562,16.84000015258789,17.360000610351562,4744622.0
+2012-10-16,17.31999969482422,17.639999389648438,17.239999771118164,17.559999465942383,4614202.0
+2012-10-17,17.520000457763672,17.639999389648438,17.479999542236328,17.559999465942383,3181782.0
+2012-10-18,,,,,
+2012-10-21,16.920000076293945,16.920000076293945,16.719999313354492,16.799999237060547,5728417.0
+2012-10-22,16.719999313354492,16.84000015258789,16.440000534057617,16.600000381469727,4555245.0
+2012-10-23,16.520000457763672,16.559999465942383,16.360000610351562,16.520000457763672,2620552.0
+2012-10-24,16.440000534057617,16.719999313354492,16.440000534057617,16.68000030517578,1599035.0
+2012-10-25,,,,,
+2012-10-28,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2012-11-01,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2012-11-04,16.600000381469727,16.68000030517578,16.559999465942383,16.639999389648438,1118372.0
+2012-11-05,16.639999389648438,16.639999389648438,16.479999542236328,16.520000457763672,1854467.0
+2012-11-06,16.559999465942383,16.84000015258789,16.520000457763672,16.84000015258789,2242745.0
+2012-11-07,16.84000015258789,16.959999084472656,16.799999237060547,16.920000076293945,3168417.0
+2012-11-08,,,,,
+2012-11-11,16.760000228881836,16.799999237060547,16.68000030517578,16.68000030517578,1032970.0
+2012-11-12,16.68000030517578,16.68000030517578,16.639999389648438,16.68000030517578,924600.0
+2012-11-13,16.68000030517578,16.68000030517578,16.440000534057617,16.600000381469727,1129792.0
+2012-11-14,16.600000381469727,16.600000381469727,16.440000534057617,16.559999465942383,1214127.0
+2012-11-15,,,,,
+2012-11-18,16.360000610351562,16.479999542236328,16.31999969482422,16.440000534057617,879200.0
+2012-11-19,16.440000534057617,16.440000534057617,15.960000038146973,16.15999984741211,1430517.0
+2012-11-20,16.200000762939453,16.31999969482422,16.040000915527344,16.239999771118164,526027.0
+2012-11-21,16.200000762939453,16.200000762939453,16.0,16.079999923706055,1364177.0
+2012-11-22,,,,,
+2012-11-25,16.200000762939453,16.200000762939453,15.960000038146973,16.040000915527344,1244997.0
+2012-11-26,16.040000915527344,16.239999771118164,15.800000190734863,16.200000762939453,1695305.0
+2012-11-27,16.200000762939453,16.200000762939453,16.0,16.040000915527344,1169297.0
+2012-11-28,16.0,16.1200008392334,16.0,16.1200008392334,1247757.0
+2012-11-29,,,,,
+2012-12-02,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2012-12-03,16.360000610351562,16.360000610351562,16.280000686645508,16.31999969482422,1297330.0
+2012-12-04,16.31999969482422,16.399999618530273,16.280000686645508,16.399999618530273,842227.0
+2012-12-05,16.360000610351562,16.360000610351562,16.280000686645508,16.360000610351562,892640.0
+2012-12-06,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2012-12-09,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2012-12-10,16.440000534057617,16.520000457763672,16.399999618530273,16.479999542236328,1025180.0
+2012-12-11,16.479999542236328,16.639999389648438,16.479999542236328,16.639999389648438,1090607.0
+2012-12-12,16.639999389648438,16.639999389648438,16.520000457763672,16.600000381469727,936665.0
+2012-12-13,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2012-12-16,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2012-12-17,17.040000915527344,17.200000762939453,16.959999084472656,17.1200008392334,1072267.0
+2012-12-18,17.15999984741211,17.200000762939453,17.079999923706055,17.1200008392334,1236695.0
+2012-12-19,17.1200008392334,17.200000762939453,17.0,17.1200008392334,1184790.0
+2012-12-20,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0
+2012-12-23,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0
+2012-12-24,17.440000534057617,17.799999237060547,17.440000534057617,17.639999389648438,3015225.0
+2012-12-25,17.600000381469727,17.84000015258789,17.600000381469727,17.639999389648438,1610667.0
+2012-12-26,17.639999389648438,17.68000030517578,17.399999618530273,17.479999542236328,1668675.0
+2012-12-27,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2012-12-30,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2012-12-31,17.31999969482422,17.399999618530273,17.200000762939453,17.31999969482422,1136182.0
+2013-01-01,17.399999618530273,17.440000534057617,17.280000686645508,17.360000610351562,1761460.0
+2013-01-02,17.399999618530273,17.520000457763672,17.360000610351562,17.479999542236328,1852667.0
+2013-01-03,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2013-01-06,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2013-01-07,18.239999771118164,18.280000686645508,18.15999984741211,18.239999771118164,912355.0
+2013-01-08,18.200000762939453,18.479999542236328,18.200000762939453,18.399999618530273,2314527.0
+2013-01-09,18.440000534057617,18.600000381469727,18.399999618530273,18.399999618530273,2940372.0
+2013-01-10,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2013-01-13,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2013-01-14,18.239999771118164,18.239999771118164,17.600000381469727,17.639999389648438,4300580.0
+2013-01-15,17.600000381469727,17.600000381469727,17.15999984741211,17.31999969482422,4255560.0
+2013-01-16,17.239999771118164,17.360000610351562,17.239999771118164,17.31999969482422,1671365.0
+2013-01-17,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2013-01-20,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2013-01-21,16.079999923706055,16.559999465942383,16.079999923706055,16.239999771118164,17073327.0
+2013-01-22,16.280000686645508,16.479999542236328,16.1200008392334,16.399999618530273,5029352.0
+2013-01-23,16.399999618530273,16.399999618530273,16.200000762939453,16.360000610351562,3566315.0
+2013-01-24,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2013-01-27,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2013-01-28,16.639999389648438,16.639999389648438,16.399999618530273,16.479999542236328,1572947.0
+2013-01-29,16.520000457763672,16.559999465942383,16.399999618530273,16.399999618530273,1844152.0
+2013-01-30,16.440000534057617,16.479999542236328,16.280000686645508,16.360000610351562,2449125.0
+2013-01-31,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2013-02-03,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2013-02-04,16.399999618530273,16.399999618530273,16.31999969482422,16.31999969482422,724180.0
+2013-02-05,16.31999969482422,16.31999969482422,16.200000762939453,16.239999771118164,1633752.0
+2013-02-06,16.31999969482422,16.360000610351562,15.960000038146973,15.960000038146973,2718942.0
+2013-02-07,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2013-02-10,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2013-02-11,16.0,16.040000915527344,15.920000076293945,15.960000038146973,2302475.0
+2013-02-12,15.960000038146973,16.0,15.920000076293945,16.0,2061952.0
+2013-02-13,16.0,16.1200008392334,15.920000076293945,16.1200008392334,1495850.0
+2013-02-14,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2013-02-17,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2013-02-18,16.280000686645508,16.280000686645508,16.0,16.200000762939453,1372100.0
+2013-02-19,16.15999984741211,16.31999969482422,16.079999923706055,16.1200008392334,1433012.0
+2013-02-20,16.15999984741211,16.239999771118164,16.1200008392334,16.1200008392334,784115.0
+2013-02-21,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2013-02-24,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2013-02-25,16.200000762939453,16.200000762939453,16.0,16.079999923706055,2042197.0
+2013-02-26,16.040000915527344,16.040000915527344,15.960000038146973,16.0,651195.0
+2013-02-27,16.0,16.079999923706055,15.960000038146973,16.0,719790.0
+2013-02-28,16.0,16.0,16.0,16.0,0.0
+2013-03-03,16.0,16.0,16.0,16.0,0.0
+2013-03-04,15.960000038146973,15.960000038146973,15.760000228881836,15.84000015258789,931602.0
+2013-03-05,15.880000114440918,15.960000038146973,15.84000015258789,15.920000076293945,1046065.0
+2013-03-06,15.920000076293945,16.079999923706055,15.920000076293945,16.040000915527344,851550.0
+2013-03-07,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0
+2013-03-10,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0
+2013-03-11,16.200000762939453,16.31999969482422,16.200000762939453,16.200000762939453,2828532.0
+2013-03-12,16.15999984741211,16.200000762939453,16.079999923706055,16.1200008392334,765865.0
+2013-03-13,16.079999923706055,16.280000686645508,16.079999923706055,16.239999771118164,1257207.0
+2013-03-14,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2013-03-17,16.1200008392334,16.1200008392334,15.920000076293945,16.0,4871742.0
+2013-03-18,15.960000038146973,15.960000038146973,15.640000343322754,15.760000228881836,6666690.0
+2013-03-19,15.760000228881836,15.84000015258789,15.720000267028809,15.800000190734863,1344850.0
+2013-03-20,15.800000190734863,15.84000015258789,15.720000267028809,15.760000228881836,1422335.0
+2013-03-21,,,,,
+2013-03-24,15.680000305175781,15.760000228881836,15.640000343322754,15.760000228881836,1314622.0
+2013-03-25,15.720000267028809,15.84000015258789,15.720000267028809,15.84000015258789,1442355.0
+2013-03-26,15.84000015258789,15.880000114440918,15.760000228881836,15.84000015258789,1371500.0
+2013-03-27,15.84000015258789,15.84000015258789,15.720000267028809,15.84000015258789,1056587.0
+2013-03-28,,,,,
+2013-03-31,15.720000267028809,15.720000267028809,15.600000381469727,15.680000305175781,1848085.0
+2013-04-01,15.680000305175781,15.800000190734863,15.600000381469727,15.800000190734863,1452622.0
+2013-04-02,15.680000305175781,15.680000305175781,15.600000381469727,15.600000381469727,1944032.0
+2013-04-03,15.600000381469727,15.640000343322754,15.5600004196167,15.600000381469727,886590.0
+2013-04-04,,,,,
+2013-04-07,15.5600004196167,15.600000381469727,15.520000457763672,15.5600004196167,669417.0
+2013-04-08,15.600000381469727,15.640000343322754,15.479999542236328,15.600000381469727,2381785.0
+2013-04-09,15.640000343322754,15.680000305175781,15.600000381469727,15.680000305175781,1715377.0
+2013-04-10,15.640000343322754,15.84000015258789,15.640000343322754,15.720000267028809,2410382.0
+2013-04-11,,,,,
+2013-04-14,15.5600004196167,15.600000381469727,15.520000457763672,15.600000381469727,2111775.0
+2013-04-15,15.5600004196167,15.600000381469727,15.479999542236328,15.520000457763672,2022415.0
+2013-04-16,15.520000457763672,15.5600004196167,15.4399995803833,15.5600004196167,1124705.0
+2013-04-17,15.600000381469727,15.600000381469727,15.4399995803833,15.520000457763672,1033117.0
+2013-04-18,,,,,
+2013-04-21,15.600000381469727,15.640000343322754,15.4399995803833,15.5600004196167,3014640.0
+2013-04-22,15.359999656677246,15.479999542236328,15.279999732971191,15.479999542236328,4027877.0
+2013-04-23,15.479999542236328,15.680000305175781,15.4399995803833,15.600000381469727,3152347.0
+2013-04-24,15.680000305175781,15.680000305175781,15.520000457763672,15.5600004196167,1645225.0
+2013-04-25,,,,,
+2013-04-28,15.479999542236328,15.640000343322754,15.399999618530273,15.640000343322754,3747707.0
+2013-04-29,15.600000381469727,15.640000343322754,15.520000457763672,15.640000343322754,753437.0
+2013-04-30,15.640000343322754,15.640000343322754,15.479999542236328,15.5600004196167,2012287.0
+2013-05-01,15.5600004196167,15.600000381469727,15.520000457763672,15.5600004196167,1475962.0
+2013-05-02,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2013-05-05,15.600000381469727,15.760000228881836,15.5600004196167,15.680000305175781,2457500.0
+2013-05-06,15.680000305175781,15.680000305175781,15.600000381469727,15.600000381469727,805260.0
+2013-05-07,15.600000381469727,15.680000305175781,15.600000381469727,15.680000305175781,718562.0
+2013-05-08,15.720000267028809,15.760000228881836,15.600000381469727,15.720000267028809,1667707.0
+2013-05-09,,,,,
+2013-05-12,15.920000076293945,16.0,15.760000228881836,15.880000114440918,2810642.0
+2013-05-13,15.880000114440918,15.880000114440918,15.680000305175781,15.680000305175781,3466550.0
+2013-05-14,15.680000305175781,15.920000076293945,15.680000305175781,15.84000015258789,2533217.0
+2013-05-15,15.760000228881836,15.880000114440918,15.720000267028809,15.880000114440918,1917167.0
+2013-05-16,,,,,
+2013-05-19,16.040000915527344,16.200000762939453,15.880000114440918,16.15999984741211,3932382.0
+2013-05-20,16.15999984741211,16.280000686645508,16.15999984741211,16.239999771118164,2757630.0
+2013-05-21,16.239999771118164,16.31999969482422,16.200000762939453,16.239999771118164,1307642.0
+2013-05-22,16.239999771118164,16.440000534057617,16.239999771118164,16.360000610351562,2308830.0
+2013-05-23,,,,,
+2013-05-26,16.520000457763672,16.520000457763672,16.399999618530273,16.479999542236328,1843115.0
+2013-05-27,16.440000534057617,16.639999389648438,16.440000534057617,16.600000381469727,2042595.0
+2013-05-28,16.600000381469727,17.0,16.559999465942383,16.799999237060547,6087762.0
+2013-05-29,16.799999237060547,16.920000076293945,16.799999237060547,16.84000015258789,1789115.0
+2013-05-30,,,,,
+2013-06-02,16.8799991607666,17.280000686645508,16.8799991607666,17.15999984741211,3216515.0
+2013-06-03,17.15999984741211,17.239999771118164,17.079999923706055,17.079999923706055,1791685.0
+2013-06-04,17.15999984741211,17.15999984741211,16.799999237060547,17.0,2578595.0
+2013-06-05,16.920000076293945,17.200000762939453,16.84000015258789,17.1200008392334,2102372.0
+2013-06-06,,,,,
+2013-06-09,16.760000228881836,16.799999237060547,16.520000457763672,16.559999465942383,2964010.0
+2013-06-10,16.600000381469727,16.600000381469727,16.479999542236328,16.559999465942383,1260985.0
+2013-06-11,16.559999465942383,16.559999465942383,16.31999969482422,16.360000610351562,2357972.0
+2013-06-12,16.31999969482422,16.479999542236328,16.31999969482422,16.399999618530273,1126112.0
+2013-06-13,,,,,
+2013-06-16,15.640000343322754,15.800000190734863,15.520000457763672,15.720000267028809,4569495.0
+2013-06-17,15.880000114440918,16.0,15.800000190734863,15.920000076293945,2053065.0
+2013-06-18,15.84000015258789,16.15999984741211,15.84000015258789,16.0,1926755.0
+2013-06-19,16.040000915527344,16.1200008392334,15.960000038146973,16.040000915527344,2227457.0
+2013-06-20,,,,,
+2013-06-23,16.0,16.079999923706055,16.0,16.040000915527344,865462.0
+2013-06-24,16.0,16.0,15.880000114440918,15.960000038146973,1363725.0
+2013-06-25,15.960000038146973,16.0,15.920000076293945,15.960000038146973,626085.0
+2013-06-26,15.960000038146973,16.0,15.920000076293945,15.960000038146973,745465.0
+2013-06-27,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2013-06-30,15.960000038146973,16.040000915527344,15.920000076293945,15.960000038146973,999840.0
+2013-07-01,16.0,16.040000915527344,15.960000038146973,16.0,851765.0
+2013-07-02,16.0,16.079999923706055,15.960000038146973,16.040000915527344,2258357.0
+2013-07-03,16.0,16.040000915527344,15.920000076293945,15.960000038146973,1415202.0
+2013-07-04,15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0.0
+2013-07-07,16.040000915527344,16.239999771118164,16.040000915527344,16.15999984741211,1752327.0
+2013-07-08,16.15999984741211,16.360000610351562,16.15999984741211,16.200000762939453,1851830.0
+2013-07-09,16.239999771118164,16.479999542236328,16.239999771118164,16.399999618530273,1984577.0
+2013-07-10,16.399999618530273,16.559999465942383,16.360000610351562,16.399999618530273,851577.0
+2013-07-11,,,,,
+2013-07-14,16.479999542236328,16.520000457763672,16.360000610351562,16.520000457763672,1270762.0
+2013-07-15,16.520000457763672,16.520000457763672,16.360000610351562,16.399999618530273,448050.0
+2013-07-16,16.399999618530273,16.399999618530273,16.31999969482422,16.399999618530273,660692.0
+2013-07-17,16.399999618530273,16.479999542236328,16.15999984741211,16.239999771118164,2704435.0
+2013-07-18,,,,,
+2013-07-21,16.0,16.1200008392334,16.0,16.079999923706055,1701677.0
+2013-07-22,16.0,16.15999984741211,15.880000114440918,16.040000915527344,2436555.0
+2013-07-23,16.079999923706055,16.280000686645508,16.040000915527344,16.200000762939453,2852217.0
+2013-07-24,16.200000762939453,16.440000534057617,16.200000762939453,16.31999969482422,4090487.0
+2013-07-25,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2013-07-28,16.040000915527344,16.1200008392334,15.960000038146973,16.0,1465447.0
+2013-07-29,16.0,16.079999923706055,15.960000038146973,16.079999923706055,1833797.0
+2013-07-30,16.079999923706055,16.079999923706055,15.960000038146973,16.040000915527344,1235225.0
+2013-07-31,16.040000915527344,16.1200008392334,16.0,16.040000915527344,2382555.0
+2013-08-01,16.079999923706055,16.200000762939453,16.0,16.15999984741211,1739865.0
+2013-08-04,16.15999984741211,16.520000457763672,16.1200008392334,16.479999542236328,3590202.0
+2013-08-05,16.559999465942383,16.799999237060547,16.360000610351562,16.68000030517578,5663960.0
+2013-08-11,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2013-08-13,16.68000030517578,17.360000610351562,16.68000030517578,17.200000762939453,5681032.0
+2013-08-14,16.799999237060547,17.040000915527344,16.760000228881836,16.760000228881836,2876895.0
+2013-08-15,16.799999237060547,16.920000076293945,16.719999313354492,16.84000015258789,1739970.0
+2013-08-18,,,,,
+2013-08-19,16.799999237060547,17.040000915527344,16.68000030517578,16.8799991607666,5292275.0
+2013-08-20,16.920000076293945,17.1200008392334,16.8799991607666,17.079999923706055,1831712.0
+2013-08-21,17.079999923706055,17.200000762939453,16.959999084472656,17.15999984741211,2339350.0
+2013-08-22,17.1200008392334,17.15999984741211,17.079999923706055,17.1200008392334,639760.0
+2013-08-25,17.079999923706055,17.239999771118164,17.0,17.079999923706055,1583330.0
+2013-08-26,17.079999923706055,17.079999923706055,16.68000030517578,16.799999237060547,1504050.0
+2013-08-27,16.68000030517578,16.68000030517578,16.0,16.040000915527344,3689267.0
+2013-08-28,16.0,16.0,15.680000305175781,15.920000076293945,6355092.0
+2013-08-29,15.960000038146973,16.0,15.760000228881836,15.920000076293945,4008235.0
+2013-09-01,16.0,16.079999923706055,15.960000038146973,16.040000915527344,2094270.0
+2013-09-02,16.079999923706055,16.079999923706055,15.960000038146973,16.040000915527344,2507702.0
+2013-09-03,16.079999923706055,16.1200008392334,15.880000114440918,15.920000076293945,3489892.0
+2013-09-04,15.880000114440918,15.880000114440918,15.680000305175781,15.720000267028809,3177490.0
+2013-09-05,15.720000267028809,15.800000190734863,15.680000305175781,15.720000267028809,1204210.0
+2013-09-08,15.800000190734863,15.920000076293945,15.680000305175781,15.760000228881836,1398540.0
+2013-09-09,15.720000267028809,15.84000015258789,15.600000381469727,15.760000228881836,622050.0
+2013-09-10,16.079999923706055,16.15999984741211,16.0,16.079999923706055,1973945.0
+2013-09-11,16.1200008392334,16.1200008392334,15.960000038146973,16.0,942412.0
+2013-09-12,16.0,16.079999923706055,16.0,16.040000915527344,919307.0
+2013-09-15,16.239999771118164,16.760000228881836,16.200000762939453,16.68000030517578,4971737.0
+2013-09-16,16.760000228881836,16.920000076293945,16.68000030517578,16.84000015258789,3806112.0
+2013-09-17,16.799999237060547,17.0,16.68000030517578,16.920000076293945,3198452.0
+2013-09-18,16.84000015258789,17.040000915527344,16.719999313354492,16.920000076293945,2893635.0
+2013-09-19,16.959999084472656,17.040000915527344,16.8799991607666,16.920000076293945,1932837.0
+2013-09-24,16.959999084472656,16.959999084472656,16.8799991607666,16.8799991607666,1755310.0
+2013-09-25,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0
+2013-09-26,16.959999084472656,18.0,16.959999084472656,17.479999542236328,18366015.0
+2013-09-29,17.559999465942383,17.559999465942383,17.15999984741211,17.239999771118164,4146582.0
+2013-09-30,17.200000762939453,17.280000686645508,17.079999923706055,17.280000686645508,2439865.0
+2013-10-01,17.1200008392334,17.280000686645508,17.1200008392334,17.239999771118164,1992335.0
+2013-10-02,17.31999969482422,17.31999969482422,17.200000762939453,17.31999969482422,1487627.0
+2013-10-03,17.31999969482422,17.399999618530273,17.280000686645508,17.360000610351562,2487867.0
+2013-10-06,17.280000686645508,17.360000610351562,17.200000762939453,17.31999969482422,3498977.0
+2013-10-07,17.280000686645508,17.479999542236328,17.200000762939453,17.440000534057617,4062010.0
+2013-10-08,17.399999618530273,17.440000534057617,17.280000686645508,17.399999618530273,2754870.0
+2013-10-09,17.360000610351562,17.440000534057617,17.31999969482422,17.440000534057617,1518350.0
+2013-10-10,17.440000534057617,17.639999389648438,17.440000534057617,17.600000381469727,2969930.0
+2013-10-13,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2013-10-20,17.68000030517578,18.0,17.68000030517578,17.920000076293945,4400162.0
+2013-10-21,17.920000076293945,18.1200008392334,17.8799991607666,18.079999923706055,3214540.0
+2013-10-22,18.040000915527344,18.360000610351562,17.959999084472656,18.239999771118164,5086835.0
+2013-10-23,18.280000686645508,18.360000610351562,18.200000762939453,18.280000686645508,1734582.0
+2013-10-24,18.200000762939453,18.31999969482422,18.15999984741211,18.200000762939453,2333765.0
+2013-10-27,18.200000762939453,18.200000762939453,18.0,18.040000915527344,2000152.0
+2013-10-28,18.0,18.0,17.799999237060547,17.8799991607666,1973725.0
+2013-10-29,17.84000015258789,17.84000015258789,17.68000030517578,17.760000228881836,1846137.0
+2013-10-30,19.239999771118164,19.440000534057617,18.799999237060547,19.079999923706055,22039375.0
+2013-10-31,19.040000915527344,19.959999084472656,18.84000015258789,19.520000457763672,12406552.0
+2013-11-03,19.479999542236328,20.200000762939453,19.479999542236328,19.8799991607666,7654952.0
+2013-11-04,19.84000015258789,20.0,19.600000381469727,19.84000015258789,3834767.0
+2013-11-05,19.600000381469727,20.0,19.600000381469727,19.959999084472656,8968645.0
+2013-11-06,19.8799991607666,20.399999618530273,19.8799991607666,20.299999237060547,3488220.0
+2013-11-07,20.5,21.700000762939453,20.399999618530273,21.600000381469727,14720430.0
+2013-11-10,21.600000381469727,22.0,21.299999237060547,21.5,11212822.0
+2013-11-11,21.600000381469727,22.100000381469727,21.200000762939453,21.799999237060547,7676190.0
+2013-11-12,21.899999618530273,22.700000762939453,21.799999237060547,22.399999618530273,8861187.0
+2013-11-13,22.299999237060547,22.399999618530273,21.299999237060547,21.399999618530273,6019837.0
+2013-11-14,21.5,21.5,21.0,21.5,5255072.0
+2013-11-17,21.5,23.100000381469727,21.5,22.299999237060547,17842805.0
+2013-11-18,22.299999237060547,22.700000762939453,22.0,22.200000762939453,3889085.0
+2013-11-19,22.100000381469727,22.200000762939453,21.700000762939453,21.899999618530273,4052545.0
+2013-11-20,21.799999237060547,21.899999618530273,21.399999618530273,21.799999237060547,3021687.0
+2013-11-21,21.700000762939453,22.0,21.600000381469727,21.799999237060547,2372262.0
+2013-11-24,21.799999237060547,22.0,21.799999237060547,22.0,1989785.0
+2013-11-25,21.899999618530273,22.0,21.399999618530273,21.5,2021375.0
+2013-11-26,21.5,21.600000381469727,21.100000381469727,21.399999618530273,5391010.0
+2013-11-27,21.399999618530273,21.399999618530273,21.200000762939453,21.299999237060547,1210737.0
+2013-11-28,21.399999618530273,21.600000381469727,21.299999237060547,21.299999237060547,3210930.0
+2013-12-01,21.399999618530273,21.399999618530273,20.899999618530273,21.0,3038350.0
+2013-12-02,21.0,21.100000381469727,20.700000762939453,21.100000381469727,6453700.0
+2013-12-03,21.100000381469727,21.200000762939453,20.700000762939453,21.0,3903050.0
+2013-12-04,20.899999618530273,21.200000762939453,20.700000762939453,21.100000381469727,2113922.0
+2013-12-05,21.200000762939453,21.200000762939453,20.799999237060547,20.899999618530273,3132105.0
+2013-12-08,21.0,21.200000762939453,20.899999618530273,21.0,2186290.0
+2013-12-09,21.100000381469727,21.399999618530273,20.899999618530273,21.299999237060547,5655720.0
+2013-12-10,21.200000762939453,21.5,21.200000762939453,21.5,3078090.0
+2013-12-11,21.5,21.600000381469727,21.299999237060547,21.399999618530273,2800535.0
+2013-12-12,21.399999618530273,21.5,21.299999237060547,21.399999618530273,7828115.0
+2013-12-15,21.399999618530273,21.600000381469727,21.299999237060547,21.399999618530273,2726267.0
+2013-12-16,21.399999618530273,21.5,21.299999237060547,21.399999618530273,3109785.0
+2013-12-17,21.399999618530273,21.399999618530273,21.100000381469727,21.100000381469727,3323905.0
+2013-12-18,21.100000381469727,21.200000762939453,21.0,21.100000381469727,2047815.0
+2013-12-19,21.100000381469727,21.399999618530273,20.899999618530273,21.399999618530273,5978137.0
+2013-12-22,21.399999618530273,22.100000381469727,21.399999618530273,22.0,9388670.0
+2013-12-23,22.100000381469727,22.799999237060547,22.0,22.200000762939453,11032637.0
+2013-12-24,22.399999618530273,22.5,21.799999237060547,21.899999618530273,3033852.0
+2013-12-25,22.0,22.200000762939453,21.799999237060547,21.899999618530273,1257837.0
+2013-12-26,21.799999237060547,21.899999618530273,21.700000762939453,21.899999618530273,1467707.0
+2013-12-29,22.0,22.299999237060547,21.799999237060547,22.100000381469727,4582042.0
+2013-12-30,22.100000381469727,22.299999237060547,21.899999618530273,22.100000381469727,2625142.0
+2013-12-31,22.100000381469727,22.100000381469727,21.299999237060547,21.399999618530273,7222172.0
+2014-01-01,21.5,22.200000762939453,21.5,22.200000762939453,4709867.0
+2014-01-02,22.0,22.399999618530273,21.899999618530273,22.399999618530273,4040472.0
+2014-01-05,22.399999618530273,22.399999618530273,22.0,22.200000762939453,1712862.0
+2014-01-06,22.100000381469727,22.600000381469727,22.0,22.299999237060547,3412257.0
+2014-01-07,22.299999237060547,22.5,22.299999237060547,22.399999618530273,1861300.0
+2014-01-08,22.5,23.399999618530273,22.399999618530273,23.0,10572452.0
+2014-01-09,22.899999618530273,23.700000762939453,22.899999618530273,23.100000381469727,6715035.0
+2014-01-12,23.100000381469727,23.5,22.700000762939453,23.399999618530273,3637095.0
+2014-01-13,23.299999237060547,23.299999237060547,23.0,23.200000762939453,1357805.0
+2014-01-14,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2014-01-15,23.600000381469727,23.899999618530273,23.5,23.600000381469727,6163860.0
+2014-01-16,23.600000381469727,24.0,23.5,23.700000762939453,7482167.0
+2014-01-19,23.5,24.0,23.299999237060547,24.0,8331565.0
+2014-01-20,24.0,24.399999618530273,23.299999237060547,23.5,9394342.0
+2014-01-21,24.399999618530273,25.299999237060547,24.200000762939453,24.799999237060547,22003835.0
+2014-01-22,24.799999237060547,24.799999237060547,24.0,24.200000762939453,5005777.0
+2014-01-23,24.200000762939453,24.299999237060547,23.899999618530273,24.0,4595075.0
+2014-01-26,23.600000381469727,23.899999618530273,23.5,23.899999618530273,4390472.0
+2014-01-27,23.899999618530273,23.899999618530273,23.600000381469727,23.799999237060547,2693690.0
+2014-01-28,23.700000762939453,24.299999237060547,23.600000381469727,23.700000762939453,6877165.0
+2014-01-29,23.799999237060547,24.0,23.799999237060547,23.799999237060547,2728965.0
+2014-01-30,23.700000762939453,24.5,23.700000762939453,24.399999618530273,4873372.0
+2014-02-02,24.5,25.100000381469727,24.5,25.0,3202000.0
+2014-02-03,24.799999237060547,25.0,24.5,24.700000762939453,2427805.0
+2014-02-04,24.100000381469727,24.700000762939453,24.100000381469727,24.5,2858367.0
+2014-02-05,24.600000381469727,24.700000762939453,24.100000381469727,24.299999237060547,4975585.0
+2014-02-06,24.299999237060547,24.399999618530273,24.100000381469727,24.200000762939453,2150867.0
+2014-02-09,24.399999618530273,24.799999237060547,24.399999618530273,24.600000381469727,6252040.0
+2014-02-10,24.700000762939453,24.700000762939453,24.299999237060547,24.5,2564370.0
+2014-02-11,24.5,24.600000381469727,24.200000762939453,24.399999618530273,4319115.0
+2014-02-12,24.299999237060547,24.600000381469727,24.299999237060547,24.5,8997627.0
+2014-02-13,24.5,24.799999237060547,24.5,24.700000762939453,4092715.0
+2014-02-16,24.700000762939453,24.799999237060547,24.399999618530273,24.5,4793932.0
+2014-02-17,24.5,24.700000762939453,24.399999618530273,24.5,3328147.0
+2014-02-18,24.5,24.600000381469727,24.299999237060547,24.5,2756647.0
+2014-02-19,24.5,24.600000381469727,24.399999618530273,24.5,1720905.0
+2014-02-20,24.5,24.600000381469727,24.299999237060547,24.399999618530273,2891925.0
+2014-02-23,24.5,24.899999618530273,24.399999618530273,24.600000381469727,6277507.0
+2014-02-24,24.799999237060547,24.899999618530273,24.700000762939453,24.899999618530273,3907020.0
+2014-02-25,24.899999618530273,25.0,24.799999237060547,25.0,2953850.0
+2014-02-26,24.899999618530273,25.0,24.799999237060547,24.899999618530273,2492360.0
+2014-02-27,24.899999618530273,25.0,24.799999237060547,24.899999618530273,2396090.0
+2014-03-02,24.799999237060547,25.100000381469727,24.700000762939453,24.899999618530273,4106052.0
+2014-03-03,24.899999618530273,24.899999618530273,24.299999237060547,24.600000381469727,2114367.0
+2014-03-04,24.700000762939453,24.799999237060547,24.700000762939453,24.799999237060547,2348185.0
+2014-03-05,24.799999237060547,24.899999618530273,24.5,24.700000762939453,3058087.0
+2014-03-06,24.700000762939453,25.799999237060547,24.700000762939453,25.600000381469727,4445120.0
+2014-03-09,25.600000381469727,26.299999237060547,25.5,26.200000762939453,5359460.0
+2014-03-10,26.200000762939453,26.200000762939453,25.600000381469727,25.799999237060547,2785165.0
+2014-03-11,25.700000762939453,25.899999618530273,25.600000381469727,25.700000762939453,1350652.0
+2014-03-12,25.600000381469727,26.100000381469727,25.299999237060547,25.5,3093680.0
+2014-03-13,25.5,25.5,25.5,25.5,0.0
+2014-03-16,25.799999237060547,26.100000381469727,25.700000762939453,26.0,1976162.0
+2014-03-17,25.899999618530273,26.0,25.799999237060547,25.799999237060547,1222310.0
+2014-03-18,25.899999618530273,26.200000762939453,25.799999237060547,26.100000381469727,2458245.0
+2014-03-19,26.0,26.100000381469727,25.600000381469727,25.799999237060547,1196510.0
+2014-03-20,25.899999618530273,26.5,25.799999237060547,26.399999618530273,3618535.0
+2014-03-23,26.5,27.200000762939453,26.299999237060547,27.0,3163885.0
+2014-03-24,27.0,27.100000381469727,26.700000762939453,26.799999237060547,1295662.0
+2014-03-25,26.799999237060547,26.799999237060547,26.5,26.700000762939453,1529020.0
+2014-03-26,26.700000762939453,27.100000381469727,26.600000381469727,27.0,3082440.0
+2014-03-27,27.0,27.100000381469727,26.799999237060547,27.0,1480287.0
+2014-03-30,27.0,27.100000381469727,26.600000381469727,26.700000762939453,3581235.0
+2014-03-31,26.700000762939453,26.799999237060547,26.399999618530273,26.399999618530273,3364317.0
+2014-04-01,26.5,26.700000762939453,26.299999237060547,26.700000762939453,3911342.0
+2014-04-02,26.799999237060547,26.799999237060547,26.5,26.600000381469727,2723687.0
+2014-04-03,26.5,26.5,26.299999237060547,26.399999618530273,2320885.0
+2014-04-06,26.5,26.700000762939453,26.399999618530273,26.600000381469727,2584745.0
+2014-04-07,26.600000381469727,26.700000762939453,26.0,26.5,3719977.0
+2014-04-08,26.5,27.899999618530273,26.399999618530273,27.600000381469727,6704697.0
+2014-04-09,27.600000381469727,27.899999618530273,27.399999618530273,27.399999618530273,2660607.0
+2014-04-10,27.399999618530273,27.600000381469727,27.200000762939453,27.399999618530273,1606250.0
+2014-04-13,27.299999237060547,27.399999618530273,26.899999618530273,27.100000381469727,1313917.0
+2014-04-14,27.0,27.600000381469727,26.799999237060547,27.600000381469727,1363782.0
+2014-04-15,27.600000381469727,28.0,27.600000381469727,27.799999237060547,2292590.0
+2014-04-16,27.799999237060547,28.100000381469727,27.700000762939453,28.100000381469727,2965517.0
+2014-04-17,27.899999618530273,28.200000762939453,27.799999237060547,28.200000762939453,2542320.0
+2014-04-20,28.200000762939453,29.200000762939453,28.0,29.200000762939453,3026442.0
+2014-04-21,29.200000762939453,29.5,28.200000762939453,28.700000762939453,3310495.0
+2014-04-22,27.600000381469727,27.799999237060547,27.100000381469727,27.299999237060547,6656605.0
+2014-04-23,27.200000762939453,27.399999618530273,26.200000762939453,26.299999237060547,5932027.0
+2014-04-24,26.299999237060547,26.5,25.899999618530273,26.399999618530273,4058530.0
+2014-04-27,26.5,26.5,26.0,26.5,2854017.0
+2014-04-28,26.399999618530273,26.399999618530273,25.799999237060547,25.899999618530273,6070890.0
+2014-04-29,26.0,26.0,25.399999618530273,25.700000762939453,2677360.0
+2014-04-30,25.700000762939453,26.5,25.700000762939453,26.299999237060547,6112645.0
+2014-05-01,26.200000762939453,27.799999237060547,26.100000381469727,27.5,19001585.0
+2014-05-04,27.200000762939453,28.700000762939453,27.100000381469727,27.5,9723830.0
+2014-05-05,27.5,28.100000381469727,27.100000381469727,27.299999237060547,2571305.0
+2014-05-06,27.200000762939453,27.399999618530273,26.899999618530273,27.0,1114192.0
+2014-05-07,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,1259917.0
+2014-05-08,27.200000762939453,27.200000762939453,27.0,27.100000381469727,824617.0
+2014-05-11,27.100000381469727,27.200000762939453,26.600000381469727,26.799999237060547,2085882.0
+2014-05-12,26.700000762939453,26.799999237060547,26.600000381469727,26.700000762939453,721482.0
+2014-05-13,26.700000762939453,27.0,26.700000762939453,26.899999618530273,2028822.0
+2014-05-14,26.899999618530273,26.899999618530273,26.5,26.600000381469727,1769965.0
+2014-05-15,26.5,26.600000381469727,26.200000762939453,26.399999618530273,1743580.0
+2014-05-18,26.399999618530273,26.5,26.299999237060547,26.399999618530273,864757.0
+2014-05-19,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,2388505.0
+2014-05-20,26.299999237060547,26.5,26.299999237060547,26.299999237060547,881542.0
+2014-05-21,26.299999237060547,26.5,26.299999237060547,26.5,1181557.0
+2014-05-22,26.399999618530273,26.399999618530273,25.899999618530273,26.100000381469727,2560517.0
+2014-05-25,26.100000381469727,26.100000381469727,25.799999237060547,26.0,1593965.0
+2014-05-26,26.0,26.399999618530273,26.0,26.100000381469727,1961755.0
+2014-05-27,26.200000762939453,26.299999237060547,26.0,26.100000381469727,1522527.0
+2014-05-28,26.0,26.100000381469727,26.0,26.0,1373350.0
+2014-05-29,26.100000381469727,26.200000762939453,25.899999618530273,26.0,1840500.0
+2014-06-01,26.0,26.100000381469727,25.799999237060547,26.100000381469727,1992185.0
+2014-06-02,26.0,26.200000762939453,25.899999618530273,26.100000381469727,1142217.0
+2014-06-03,26.100000381469727,26.200000762939453,26.0,26.100000381469727,1127780.0
+2014-06-04,26.200000762939453,27.100000381469727,26.100000381469727,27.100000381469727,4765085.0
+2014-06-05,27.200000762939453,27.399999618530273,26.799999237060547,26.899999618530273,3620540.0
+2014-06-08,27.0,27.200000762939453,26.399999618530273,26.799999237060547,2438192.0
+2014-06-09,26.700000762939453,26.899999618530273,26.5,26.799999237060547,1549757.0
+2014-06-10,27.299999237060547,27.600000381469727,27.0,27.100000381469727,6660992.0
+2014-06-11,27.100000381469727,27.299999237060547,26.899999618530273,27.200000762939453,1455505.0
+2014-06-12,27.100000381469727,27.200000762939453,27.0,27.0,1624110.0
+2014-06-15,27.0,27.0,26.5,26.799999237060547,1343910.0
+2014-06-16,26.600000381469727,26.899999618530273,26.399999618530273,26.399999618530273,1497427.0
+2014-06-17,26.399999618530273,26.799999237060547,26.299999237060547,26.5,2501382.0
+2014-06-18,26.5,26.700000762939453,26.299999237060547,26.600000381469727,1506697.0
+2014-06-19,26.600000381469727,27.200000762939453,26.600000381469727,26.899999618530273,2641130.0
+2014-06-22,27.0,27.299999237060547,26.700000762939453,26.799999237060547,2011747.0
+2014-06-23,26.799999237060547,26.799999237060547,26.5,26.700000762939453,1161357.0
+2014-06-24,26.600000381469727,26.899999618530273,26.5,26.600000381469727,1630247.0
+2014-06-25,26.799999237060547,27.0,26.600000381469727,27.0,836580.0
+2014-06-26,26.899999618530273,27.200000762939453,26.700000762939453,27.0,1374240.0
+2014-06-29,27.0,27.100000381469727,26.799999237060547,26.899999618530273,1355852.0
+2014-06-30,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,1348662.0
+2014-07-01,26.700000762939453,27.700000762939453,26.700000762939453,27.600000381469727,3446140.0
+2014-07-02,27.600000381469727,28.399999618530273,27.600000381469727,28.200000762939453,4254240.0
+2014-07-03,28.200000762939453,28.399999618530273,27.799999237060547,28.200000762939453,2607182.0
+2014-07-06,28.0,28.399999618530273,27.899999618530273,28.399999618530273,1458282.0
+2014-07-07,28.399999618530273,28.5,28.0,28.299999237060547,2183640.0
+2014-07-08,28.200000762939453,28.299999237060547,27.899999618530273,28.200000762939453,1610192.0
+2014-07-09,28.100000381469727,28.399999618530273,28.0,28.299999237060547,1146577.0
+2014-07-10,28.200000762939453,28.399999618530273,28.200000762939453,28.200000762939453,1063095.0
+2014-07-13,28.299999237060547,28.600000381469727,28.200000762939453,28.5,1652390.0
+2014-07-14,28.5,28.799999237060547,28.299999237060547,28.799999237060547,1858997.0
+2014-07-15,28.899999618530273,29.0,28.5,28.600000381469727,1961240.0
+2014-07-16,28.5,28.5,28.0,28.200000762939453,1781500.0
+2014-07-17,28.200000762939453,28.399999618530273,28.0,28.100000381469727,2038827.0
+2014-07-20,28.100000381469727,28.100000381469727,27.799999237060547,28.0,954582.0
+2014-07-21,28.299999237060547,28.600000381469727,27.799999237060547,28.0,5218837.0
+2014-07-22,28.299999237060547,29.0,28.100000381469727,28.799999237060547,15099635.0
+2014-07-23,28.899999618530273,29.299999237060547,28.799999237060547,29.200000762939453,4161280.0
+2014-07-24,29.299999237060547,29.399999618530273,29.0,29.200000762939453,3046527.0
+2014-08-03,29.0,29.100000381469727,28.799999237060547,29.100000381469727,1641560.0
+2014-08-04,29.0,29.200000762939453,28.899999618530273,29.100000381469727,2931967.0
+2014-08-05,29.0,29.100000381469727,28.799999237060547,28.799999237060547,2728115.0
+2014-08-06,28.799999237060547,28.899999618530273,28.700000762939453,28.799999237060547,1573290.0
+2014-08-07,28.799999237060547,29.399999618530273,28.700000762939453,29.0,3773430.0
+2014-08-10,28.899999618530273,29.200000762939453,28.799999237060547,29.0,1066855.0
+2014-08-11,28.899999618530273,29.100000381469727,28.700000762939453,29.0,3078080.0
+2014-08-12,29.0,29.5,28.899999618530273,29.399999618530273,2941495.0
+2014-08-13,29.399999618530273,29.799999237060547,29.299999237060547,29.600000381469727,2467862.0
+2014-08-14,29.600000381469727,29.700000762939453,29.299999237060547,29.399999618530273,1635420.0
+2014-08-17,29.399999618530273,29.600000381469727,29.299999237060547,29.5,2674945.0
+2014-08-18,29.5,29.5,29.299999237060547,29.399999618530273,1975047.0
+2014-08-19,29.299999237060547,29.5,29.299999237060547,29.299999237060547,1473632.0
+2014-08-20,29.399999618530273,29.5,29.299999237060547,29.299999237060547,1228900.0
+2014-08-21,29.299999237060547,29.399999618530273,29.200000762939453,29.200000762939453,1013970.0
+2014-08-24,29.399999618530273,29.5,29.299999237060547,29.399999618530273,1569120.0
+2014-08-25,29.5,29.5,29.100000381469727,29.200000762939453,3118625.0
+2014-08-26,29.299999237060547,29.299999237060547,28.899999618530273,29.200000762939453,1363005.0
+2014-08-27,29.299999237060547,29.799999237060547,29.299999237060547,29.600000381469727,3911895.0
+2014-08-28,29.600000381469727,30.100000381469727,29.600000381469727,30.0,4779495.0
+2014-08-31,30.100000381469727,30.399999618530273,30.0,30.299999237060547,2711462.0
+2014-09-01,30.299999237060547,30.399999618530273,30.100000381469727,30.200000762939453,1937170.0
+2014-09-02,30.299999237060547,30.299999237060547,29.600000381469727,29.899999618530273,2757730.0
+2014-09-03,29.799999237060547,30.200000762939453,29.799999237060547,30.0,2784120.0
+2014-09-04,30.0,30.200000762939453,29.899999618530273,30.200000762939453,3062410.0
+2014-09-07,30.200000762939453,30.399999618530273,30.0,30.100000381469727,1653510.0
+2014-09-08,30.200000762939453,30.299999237060547,29.899999618530273,30.100000381469727,1944572.0
+2014-09-09,30.0,30.100000381469727,30.0,30.0,939335.0
+2014-09-10,30.0,30.100000381469727,29.899999618530273,30.0,1720902.0
+2014-09-11,30.0,30.100000381469727,29.799999237060547,30.0,1341800.0
+2014-09-14,29.899999618530273,30.0,29.700000762939453,30.0,1024650.0
+2014-09-15,30.0,30.0,29.700000762939453,29.700000762939453,1452937.0
+2014-09-16,29.700000762939453,30.0,29.700000762939453,29.899999618530273,1499022.0
+2014-09-17,29.899999618530273,30.200000762939453,29.799999237060547,30.200000762939453,1162715.0
+2014-09-18,30.0,30.0,29.899999618530273,29.899999618530273,561195.0
+2014-09-21,29.899999618530273,29.899999618530273,29.600000381469727,29.700000762939453,1810795.0
+2014-09-22,29.700000762939453,29.700000762939453,29.399999618530273,29.5,1140465.0
+2014-09-24,29.200000762939453,29.600000381469727,28.899999618530273,29.299999237060547,2871202.0
+2014-09-25,29.399999618530273,29.700000762939453,29.200000762939453,29.600000381469727,1125702.0
+2014-09-28,29.600000381469727,29.700000762939453,29.200000762939453,29.399999618530273,779752.0
+2014-09-29,29.299999237060547,29.600000381469727,29.200000762939453,29.5,893217.0
+2014-09-30,29.5,29.799999237060547,29.399999618530273,29.700000762939453,570112.0
+2014-10-01,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,800017.0
+2014-10-02,29.700000762939453,30.0,29.600000381469727,30.0,1441635.0
+2014-10-12,29.0,29.299999237060547,28.200000762939453,28.200000762939453,2069127.0
+2014-10-13,28.399999618530273,28.899999618530273,28.200000762939453,28.799999237060547,2934552.0
+2014-10-14,28.899999618530273,28.899999618530273,27.899999618530273,28.600000381469727,1625447.0
+2014-10-15,28.299999237060547,28.600000381469727,27.399999618530273,27.5,3906362.0
+2014-10-16,26.899999618530273,27.600000381469727,25.399999618530273,27.0,6228075.0
+2014-10-19,28.5,28.600000381469727,27.200000762939453,27.600000381469727,3622567.0
+2014-10-20,27.600000381469727,27.799999237060547,27.100000381469727,27.799999237060547,1704062.0
+2014-10-21,27.600000381469727,28.399999618530273,27.399999618530273,28.200000762939453,1541437.0
+2014-10-22,28.399999618530273,28.700000762939453,28.200000762939453,28.299999237060547,1461327.0
+2014-10-23,28.100000381469727,28.5,28.0,28.200000762939453,1500830.0
+2014-10-26,28.200000762939453,28.700000762939453,28.100000381469727,28.600000381469727,1342952.0
+2014-10-27,28.899999618530273,29.5,28.600000381469727,29.299999237060547,6320257.0
+2014-10-28,30.0,30.600000381469727,29.899999618530273,30.299999237060547,8581517.0
+2014-10-29,30.399999618530273,30.600000381469727,29.899999618530273,29.899999618530273,3264372.0
+2014-10-30,30.0,30.0,29.5,29.799999237060547,2015802.0
+2014-11-02,30.0,30.5,29.399999618530273,29.600000381469727,4542117.0
+2014-11-03,29.600000381469727,29.799999237060547,29.299999237060547,29.600000381469727,2760897.0
+2014-11-04,29.200000762939453,29.700000762939453,28.700000762939453,28.899999618530273,3896562.0
+2014-11-05,28.200000762939453,28.5,27.600000381469727,28.399999618530273,4522250.0
+2014-11-06,28.200000762939453,28.799999237060547,28.100000381469727,28.5,3281857.0
+2014-11-09,28.399999618530273,28.5,28.299999237060547,28.399999618530273,2179962.0
+2014-11-10,28.5,28.5,28.100000381469727,28.399999618530273,1304550.0
+2014-11-11,28.299999237060547,28.299999237060547,27.700000762939453,27.799999237060547,1058250.0
+2014-11-12,27.799999237060547,28.100000381469727,27.600000381469727,27.799999237060547,1810180.0
+2014-11-13,27.799999237060547,27.899999618530273,27.399999618530273,27.600000381469727,1142887.0
+2014-11-16,27.5,27.799999237060547,27.299999237060547,27.600000381469727,464192.0
+2014-11-17,27.600000381469727,27.600000381469727,26.799999237060547,27.200000762939453,1469765.0
+2014-11-18,27.0,27.5,27.0,27.5,1681030.0
+2014-11-19,27.600000381469727,27.700000762939453,27.100000381469727,27.5,979297.0
+2014-11-20,27.5,27.600000381469727,27.299999237060547,27.399999618530273,674515.0
+2014-11-23,27.600000381469727,27.700000762939453,27.5,27.5,1285565.0
+2014-11-24,27.600000381469727,27.600000381469727,27.100000381469727,27.200000762939453,1323332.0
+2014-11-25,27.0,27.100000381469727,26.700000762939453,26.799999237060547,1139252.0
+2014-11-26,26.600000381469727,26.799999237060547,26.0,26.700000762939453,2152840.0
+2014-11-27,26.399999618530273,26.899999618530273,26.200000762939453,26.700000762939453,1423310.0
+2014-11-30,26.0,26.700000762939453,25.600000381469727,26.200000762939453,3961897.0
+2014-12-01,25.899999618530273,27.299999237060547,25.899999618530273,26.700000762939453,3537717.0
+2014-12-02,26.799999237060547,27.200000762939453,26.399999618530273,26.5,1814992.0
+2014-12-03,26.5,26.700000762939453,26.100000381469727,26.600000381469727,2371940.0
+2014-12-04,26.700000762939453,27.299999237060547,26.600000381469727,27.200000762939453,1640400.0
+2014-12-07,27.0,27.299999237060547,27.0,27.100000381469727,841307.0
+2014-12-08,26.799999237060547,27.100000381469727,26.600000381469727,26.799999237060547,870687.0
+2014-12-09,26.600000381469727,26.600000381469727,26.0,26.399999618530273,1472162.0
+2014-12-10,26.600000381469727,26.700000762939453,25.799999237060547,26.0,1176212.0
+2014-12-11,25.799999237060547,25.799999237060547,25.399999618530273,25.5,3417847.0
+2014-12-14,24.700000762939453,25.399999618530273,24.399999618530273,24.799999237060547,1558675.0
+2014-12-15,25.0,25.0,23.399999618530273,24.0,1237185.0
+2014-12-16,22.899999618530273,23.600000381469727,22.0,22.5,5912992.0
+2014-12-17,23.5,24.799999237060547,22.700000762939453,24.399999618530273,4287840.0
+2014-12-18,26.799999237060547,26.899999618530273,26.0,26.899999618530273,2886532.0
+2014-12-21,29.200000762939453,29.200000762939453,26.899999618530273,27.399999618530273,3430522.0
+2014-12-22,27.399999618530273,27.600000381469727,27.299999237060547,27.399999618530273,748002.0
+2014-12-23,27.700000762939453,28.600000381469727,27.700000762939453,27.799999237060547,2470850.0
+2014-12-24,28.0,28.5,27.700000762939453,28.5,2115152.0
+2014-12-25,28.299999237060547,28.600000381469727,28.0,28.200000762939453,2577882.0
+2014-12-28,28.100000381469727,28.299999237060547,27.899999618530273,28.200000762939453,1543652.0
+2014-12-29,28.200000762939453,28.200000762939453,27.899999618530273,28.100000381469727,1555145.0
+2014-12-30,27.5,27.5,27.100000381469727,27.299999237060547,1313832.0
+2014-12-31,27.299999237060547,27.5,25.600000381469727,26.299999237060547,3000592.0
+2015-01-01,26.5,26.899999618530273,26.299999237060547,26.5,863517.0
+2015-01-04,26.399999618530273,26.899999618530273,26.399999618530273,26.899999618530273,870772.0
+2015-01-05,26.399999618530273,26.899999618530273,26.399999618530273,26.600000381469727,622232.0
+2015-01-06,26.100000381469727,26.600000381469727,25.600000381469727,26.600000381469727,1159075.0
+2015-01-07,26.299999237060547,27.200000762939453,26.299999237060547,27.200000762939453,791302.0
+2015-01-08,27.200000762939453,27.700000762939453,27.200000762939453,27.600000381469727,905660.0
+2015-01-11,27.299999237060547,27.799999237060547,27.299999237060547,27.700000762939453,490692.0
+2015-01-12,27.799999237060547,27.799999237060547,27.5,27.5,471795.0
+2015-01-13,27.0,27.899999618530273,26.899999618530273,27.700000762939453,947900.0
+2015-01-14,27.799999237060547,28.600000381469727,27.799999237060547,28.600000381469727,1338280.0
+2015-01-15,28.600000381469727,28.899999618530273,28.5,28.899999618530273,1274270.0
+2015-01-18,28.899999618530273,28.899999618530273,28.5,28.799999237060547,712950.0
+2015-01-19,28.799999237060547,29.0,28.200000762939453,28.700000762939453,1870782.0
+2015-01-20,27.700000762939453,27.799999237060547,26.700000762939453,27.200000762939453,8505125.0
+2015-01-21,27.100000381469727,27.100000381469727,26.299999237060547,26.5,2520572.0
+2015-01-22,26.299999237060547,26.399999618530273,25.899999618530273,26.200000762939453,1719392.0
+2015-01-26,26.399999618530273,26.899999618530273,26.299999237060547,26.399999618530273,2102262.0
+2015-01-27,26.5,26.799999237060547,26.200000762939453,26.600000381469727,3744360.0
+2015-01-28,26.799999237060547,27.299999237060547,26.600000381469727,26.899999618530273,3550112.0
+2015-01-29,26.799999237060547,26.799999237060547,26.399999618530273,26.5,2764712.0
+2015-02-01,27.100000381469727,27.200000762939453,26.399999618530273,26.399999618530273,9221997.0
+2015-02-02,26.5,26.5,26.100000381469727,26.200000762939453,5577605.0
+2015-02-03,26.200000762939453,27.100000381469727,26.100000381469727,26.600000381469727,6277105.0
+2015-02-04,26.799999237060547,26.899999618530273,26.299999237060547,26.399999618530273,3146545.0
+2015-02-05,26.299999237060547,26.5,26.100000381469727,26.299999237060547,2051765.0
+2015-02-08,26.5,26.5,26.299999237060547,26.5,3397227.0
+2015-02-09,26.600000381469727,26.799999237060547,26.200000762939453,26.399999618530273,6490265.0
+2015-02-10,26.399999618530273,26.600000381469727,26.100000381469727,26.200000762939453,3166677.0
+2015-02-11,26.200000762939453,26.299999237060547,25.799999237060547,26.0,2595292.0
+2015-02-12,26.0,26.200000762939453,26.0,26.100000381469727,1551907.0
+2015-02-15,26.299999237060547,26.700000762939453,26.200000762939453,26.5,2233052.0
+2015-02-16,26.600000381469727,26.799999237060547,26.299999237060547,26.299999237060547,2019575.0
+2015-02-17,26.299999237060547,26.5,26.299999237060547,26.399999618530273,2201285.0
+2015-02-18,26.399999618530273,26.899999618530273,26.399999618530273,26.799999237060547,2917020.0
+2015-02-19,26.700000762939453,26.799999237060547,26.5,26.700000762939453,1503370.0
+2015-02-22,26.600000381469727,27.0,26.5,26.700000762939453,4245675.0
+2015-02-23,26.299999237060547,26.299999237060547,25.100000381469727,25.399999618530273,13447570.0
+2015-02-24,25.5,25.600000381469727,25.399999618530273,25.583999633789062,1922037.0
+2015-02-25,25.5,25.700000762939453,25.100000381469727,25.607999801635742,3760870.0
+2015-02-26,25.600000381469727,26.0,25.399999618530273,25.923999786376953,2456565.0
+2015-03-01,26.0,26.100000381469727,25.700000762939453,26.083999633789062,2799327.0
+2015-03-02,26.100000381469727,26.100000381469727,25.799999237060547,26.083999633789062,1100765.0
+2015-03-03,26.100000381469727,26.700000762939453,26.0,26.479999542236328,3040897.0
+2015-03-04,26.700000762939453,26.700000762939453,26.299999237060547,26.395999908447266,1442622.0
+2015-03-05,26.399999618530273,26.700000762939453,26.299999237060547,26.63599967956543,2139170.0
+2015-03-08,26.700000762939453,27.0,26.600000381469727,27.0,2776380.0
+2015-03-09,26.700000762939453,27.0,26.600000381469727,27.0,2776380.0
+2015-03-10,26.899999618530273,27.5,26.799999237060547,27.5,2592260.0
+2015-03-11,27.299999237060547,27.299999237060547,27.0,27.100000381469727,2772700.0
+2015-03-12,27.100000381469727,27.5,26.899999618530273,26.899999618530273,2481377.0
+2015-03-15,26.799999237060547,26.799999237060547,26.100000381469727,26.200000762939453,4262637.0
+2015-03-16,26.200000762939453,26.5,25.700000762939453,25.899999618530273,2688275.0
+2015-03-17,25.899999618530273,26.200000762939453,25.600000381469727,25.899999618530273,2474875.0
+2015-03-18,25.899999618530273,26.0,25.100000381469727,25.399999618530273,2531862.0
+2015-03-19,25.700000762939453,25.799999237060547,25.299999237060547,25.5,2609492.0
+2015-03-22,25.600000381469727,26.0,25.600000381469727,26.0,2327990.0
+2015-03-23,26.0,26.0,25.600000381469727,25.799999237060547,2531972.0
+2015-03-24,25.799999237060547,26.100000381469727,25.799999237060547,26.100000381469727,840262.0
+2015-03-25,26.0,26.0,25.200000762939453,25.299999237060547,1636137.0
+2015-03-26,24.899999618530273,25.200000762939453,24.600000381469727,25.200000762939453,3484015.0
+2015-03-29,25.399999618530273,25.700000762939453,25.200000762939453,25.600000381469727,1226830.0
+2015-03-30,25.600000381469727,25.700000762939453,25.200000762939453,25.399999618530273,1516982.0
+2015-03-31,25.399999618530273,25.399999618530273,24.799999237060547,25.100000381469727,1047062.0
+2015-04-01,25.200000762939453,25.5,25.200000762939453,25.5,432235.0
+2015-04-02,25.299999237060547,25.299999237060547,24.700000762939453,24.700000762939453,916687.0
+2015-04-05,24.799999237060547,24.799999237060547,24.100000381469727,24.299999237060547,799327.0
+2015-04-06,24.399999618530273,24.799999237060547,24.200000762939453,24.600000381469727,800107.0
+2015-04-07,24.700000762939453,24.799999237060547,24.399999618530273,24.700000762939453,602317.0
+2015-04-08,24.600000381469727,25.0,24.600000381469727,24.700000762939453,880767.0
+2015-04-09,24.600000381469727,24.799999237060547,24.5,24.600000381469727,648607.0
+2015-04-12,24.700000762939453,25.200000762939453,24.600000381469727,24.700000762939453,932845.0
+2015-04-13,25.200000762939453,25.200000762939453,24.600000381469727,25.100000381469727,736110.0
+2015-04-14,25.200000762939453,25.399999618530273,24.799999237060547,24.799999237060547,1404492.0
+2015-04-15,25.100000381469727,25.399999618530273,25.100000381469727,25.299999237060547,1030535.0
+2015-04-16,25.299999237060547,25.600000381469727,25.200000762939453,25.200000762939453,1221197.0
+2015-04-19,25.799999237060547,26.899999618530273,25.799999237060547,26.700000762939453,5197680.0
+2015-04-20,27.600000381469727,28.0,27.399999618530273,27.600000381469727,7556525.0
+2015-04-21,27.600000381469727,27.799999237060547,27.399999618530273,27.5,3040967.0
+2015-04-22,27.700000762939453,28.0,27.399999618530273,27.5,4005750.0
+2015-04-23,27.600000381469727,27.600000381469727,27.299999237060547,27.5,1246945.0
+2015-04-26,27.5,28.0,27.399999618530273,27.892000198364258,2946007.0
+2015-04-27,27.600000381469727,27.600000381469727,27.200000762939453,27.360000610351562,2015667.0
+2015-04-28,27.299999237060547,27.399999618530273,27.0,27.219999313354492,1863495.0
+2015-04-29,27.299999237060547,27.399999618530273,27.0,27.13599967956543,2017100.0
+2015-04-30,27.13599967956543,27.13599967956543,27.13599967956543,27.13599967956543,0.0
+2015-05-03,27.899999618530273,28.200000762939453,27.799999237060547,27.95199966430664,3359195.0
+2015-05-04,28.0,28.0,27.700000762939453,27.79599952697754,1455072.0
+2015-05-05,27.899999618530273,28.0,27.600000381469727,27.700000762939453,1364387.0
+2015-05-06,27.700000762939453,27.799999237060547,27.0,27.648000717163086,1966755.0
+2015-05-07,27.5,27.5,26.5,27.059999465942383,5712122.0
+2015-05-10,27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,0.0
+2015-05-11,27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,0.0
+2015-05-12,27.5,27.899999618530273,27.5,27.899999618530273,2744852.0
+2015-05-13,28.0,28.200000762939453,27.799999237060547,28.027999877929688,7437035.0
+2015-05-14,28.0,28.200000762939453,27.899999618530273,28.131999969482422,4209180.0
+2015-05-17,28.100000381469727,28.399999618530273,28.0,28.29599952697754,2434497.0
+2015-05-18,28.399999618530273,28.5,28.200000762939453,28.31599998474121,1116557.0
+2015-05-19,28.399999618530273,28.5,28.0,28.115999221801758,2061860.0
+2015-05-20,28.100000381469727,28.100000381469727,27.600000381469727,27.667999267578125,1789882.0
+2015-05-21,27.700000762939453,28.200000762939453,27.700000762939453,27.884000778198242,1521752.0
+2015-05-24,27.899999618530273,27.899999618530273,27.5,27.579999923706055,1269722.0
+2015-05-25,27.5,28.200000762939453,27.5,28.016000747680664,2383917.0
+2015-05-26,28.0,28.0,27.600000381469727,27.88800048828125,988497.0
+2015-05-27,27.799999237060547,27.899999618530273,27.600000381469727,27.700000762939453,931027.0
+2015-05-28,27.799999237060547,27.799999237060547,27.5,27.576000213623047,1325002.0
+2015-05-31,27.600000381469727,27.700000762939453,27.5,27.59600067138672,1306905.0
+2015-06-01,27.600000381469727,27.799999237060547,27.299999237060547,27.70800018310547,1699212.0
+2015-06-02,27.700000762939453,27.700000762939453,27.399999618530273,27.531999588012695,1407662.0
+2015-06-03,27.5,27.600000381469727,27.200000762939453,27.236000061035156,771157.0
+2015-06-04,27.399999618530273,27.399999618530273,27.0,27.260000228881836,914880.0
+2015-06-07,27.200000762939453,27.200000762939453,26.600000381469727,26.70400047302246,1362477.0
+2015-06-08,26.700000762939453,26.799999237060547,26.399999618530273,26.52400016784668,1143940.0
+2015-06-09,26.399999618530273,26.799999237060547,26.200000762939453,26.70400047302246,1983175.0
+2015-06-10,26.799999237060547,27.299999237060547,26.799999237060547,27.195999145507812,1766980.0
+2015-06-11,27.200000762939453,27.200000762939453,26.799999237060547,26.899999618530273,603435.0
+2015-06-14,26.899999618530273,27.299999237060547,26.600000381469727,27.20800018310547,2008500.0
+2015-06-15,27.399999618530273,27.399999618530273,27.0,27.18000030517578,1319565.0
+2015-06-16,27.100000381469727,27.200000762939453,26.899999618530273,27.128000259399414,1043770.0
+2015-06-17,27.200000762939453,27.200000762939453,26.700000762939453,27.007999420166016,1494095.0
+2015-06-18,26.899999618530273,27.100000381469727,26.700000762939453,26.75200080871582,1352382.0
+2015-06-21,26.799999237060547,26.899999618530273,26.399999618530273,26.676000595092773,985232.0
+2015-06-22,26.600000381469727,26.700000762939453,26.299999237060547,26.399999618530273,733990.0
+2015-06-23,26.5,26.700000762939453,26.299999237060547,26.555999755859375,1547660.0
+2015-06-24,26.555999755859375,26.555999755859375,26.555999755859375,26.555999755859375,0.0
+2015-06-25,26.799999237060547,27.100000381469727,26.700000762939453,27.07200050354004,539025.0
+2015-06-28,26.899999618530273,27.100000381469727,26.5,27.100000381469727,2167932.0
+2015-06-29,26.799999237060547,27.0,26.600000381469727,26.899999618530273,641672.0
+2015-06-30,26.799999237060547,27.0,26.700000762939453,26.992000579833984,540817.0
+2015-07-01,26.899999618530273,27.799999237060547,26.899999618530273,27.652000427246094,1317065.0
+2015-07-02,27.799999237060547,27.799999237060547,27.200000762939453,27.719999313354492,1407295.0
+2015-07-05,27.700000762939453,28.0,27.200000762939453,27.72800064086914,1354577.0
+2015-07-06,27.399999618530273,27.899999618530273,27.399999618530273,27.724000930786133,928452.0
+2015-07-07,27.700000762939453,27.700000762939453,27.0,27.100000381469727,1872185.0
+2015-07-08,27.100000381469727,27.600000381469727,26.799999237060547,26.847999572753906,2153592.0
+2015-07-09,26.799999237060547,26.899999618530273,26.5,26.871999740600586,3324307.0
+2015-07-12,26.899999618530273,26.899999618530273,26.200000762939453,26.483999252319336,2545245.0
+2015-07-13,26.5,27.399999618530273,26.399999618530273,27.23200035095215,2180037.0
+2015-07-14,27.299999237060547,28.5,27.299999237060547,27.93199920654297,3382715.0
+2015-07-15,27.600000381469727,28.799999237060547,27.600000381469727,28.780000686645508,4468435.0
+2015-07-19,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0.0
+2015-07-20,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0.0
+2015-07-21,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0.0
+2015-07-22,28.700000762939453,29.100000381469727,28.600000381469727,29.091999053955078,873772.0
+2015-07-23,28.899999618530273,29.299999237060547,28.799999237060547,29.20800018310547,1061485.0
+2015-07-26,29.100000381469727,29.100000381469727,28.399999618530273,28.40399932861328,969722.0
+2015-07-27,28.299999237060547,28.399999618530273,27.899999618530273,28.016000747680664,1724392.0
+2015-07-28,28.0,28.200000762939453,27.899999618530273,28.100000381469727,495492.0
+2015-07-29,28.100000381469727,29.100000381469727,28.0,28.799999237060547,1855305.0
+2015-07-30,28.0,28.0,27.100000381469727,27.423999786376953,7126985.0
+2015-08-02,27.299999237060547,27.5,26.899999618530273,27.02400016784668,1934170.0
+2015-08-03,27.0,27.200000762939453,26.799999237060547,27.107999801635742,1426355.0
+2015-08-04,26.799999237060547,26.799999237060547,26.399999618530273,26.799999237060547,806950.0
+2015-08-05,26.799999237060547,27.200000762939453,26.700000762939453,27.176000595092773,467985.0
+2015-08-06,27.100000381469727,27.100000381469727,26.5,26.84000015258789,876362.0
+2015-08-09,26.700000762939453,27.0,26.600000381469727,26.988000869750977,795992.0
+2015-08-10,27.0,27.200000762939453,26.899999618530273,27.040000915527344,580110.0
+2015-08-11,27.100000381469727,27.100000381469727,26.600000381469727,26.715999603271484,1242992.0
+2015-08-12,26.600000381469727,26.799999237060547,26.5,26.79199981689453,706635.0
+2015-08-13,26.799999237060547,26.899999618530273,26.600000381469727,26.70400047302246,384605.0
+2015-08-16,26.700000762939453,26.700000762939453,26.399999618530273,26.416000366210938,736240.0
+2015-08-17,26.399999618530273,26.600000381469727,26.200000762939453,26.288000106811523,893145.0
+2015-08-18,26.200000762939453,26.200000762939453,25.200000762939453,25.3439998626709,2824302.0
+2015-08-19,25.399999618530273,25.5,24.700000762939453,24.743999481201172,1865700.0
+2015-08-20,24.5,24.600000381469727,24.0,24.444000244140625,2884212.0
+2015-08-23,24.0,24.0,22.799999237060547,23.052000045776367,2373027.0
+2015-08-24,22.600000381469727,23.200000762939453,21.100000381469727,22.236000061035156,6334312.0
+2015-08-25,22.700000762939453,24.399999618530273,21.799999237060547,24.399999618530273,6435622.0
+2015-08-26,24.299999237060547,24.799999237060547,23.399999618530273,24.016000747680664,2820480.0
+2015-08-27,24.799999237060547,25.200000762939453,24.100000381469727,24.275999069213867,2793322.0
+2015-08-30,25.100000381469727,25.5,24.299999237060547,24.31999969482422,3660077.0
+2015-08-31,24.100000381469727,24.299999237060547,23.700000762939453,23.996000289916992,1628305.0
+2015-09-01,24.100000381469727,24.100000381469727,23.700000762939453,23.81999969482422,1687727.0
+2015-09-02,23.5,24.399999618530273,23.5,24.200000762939453,1620302.0
+2015-09-03,24.399999618530273,24.399999618530273,23.899999618530273,24.15999984741211,921385.0
+2015-09-06,23.799999237060547,24.399999618530273,23.799999237060547,24.399999618530273,910532.0
+2015-09-07,24.5,24.700000762939453,24.299999237060547,24.392000198364258,539747.0
+2015-09-08,24.200000762939453,24.5,23.899999618530273,24.336000442504883,2694687.0
+2015-09-09,24.600000381469727,24.700000762939453,24.200000762939453,24.479999542236328,2416135.0
+2015-09-10,24.100000381469727,24.5,24.100000381469727,24.3799991607666,1017507.0
+2015-09-13,24.200000762939453,24.700000762939453,24.200000762939453,24.5,564855.0
+2015-09-14,24.299999237060547,24.600000381469727,24.299999237060547,24.299999237060547,507517.0
+2015-09-15,24.200000762939453,24.600000381469727,23.899999618530273,24.5,1118655.0
+2015-09-16,24.600000381469727,24.799999237060547,24.399999618530273,24.5,757300.0
+2015-09-17,24.799999237060547,25.299999237060547,24.700000762939453,24.799999237060547,3266330.0
+2015-09-20,24.799999237060547,25.100000381469727,24.5,24.899999618530273,813230.0
+2015-09-21,25.100000381469727,25.399999618530273,24.899999618530273,25.200000762939453,1087037.0
+2015-09-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2015-09-28,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2015-09-29,25.100000381469727,25.100000381469727,24.5,24.5,965445.0
+2015-09-30,24.700000762939453,24.700000762939453,24.5,24.5,1625325.0
+2015-10-01,24.700000762939453,24.899999618530273,24.5,24.5,1310377.0
+2015-10-04,24.700000762939453,24.700000762939453,24.5,24.600000381469727,446257.0
+2015-10-05,24.700000762939453,25.0,24.600000381469727,24.899999618530273,1076702.0
+2015-10-06,25.100000381469727,25.5,24.899999618530273,25.399999618530273,1424717.0
+2015-10-07,25.200000762939453,26.0,25.200000762939453,25.399999618530273,1432070.0
+2015-10-08,25.600000381469727,26.100000381469727,25.5,25.799999237060547,681517.0
+2015-10-11,25.899999618530273,26.399999618530273,25.799999237060547,25.899999618530273,1437080.0
+2015-10-12,26.0,26.700000762939453,25.799999237060547,26.200000762939453,1388920.0
+2015-10-13,26.200000762939453,27.100000381469727,26.100000381469727,27.0,2161357.0
+2015-10-14,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,1049172.0
+2015-10-15,26.700000762939453,26.700000762939453,26.200000762939453,26.200000762939453,754317.0
+2015-10-18,26.299999237060547,26.899999618530273,26.299999237060547,26.899999618530273,983567.0
+2015-10-19,26.700000762939453,27.299999237060547,26.5,27.18000030517578,1304965.0
+2015-10-20,27.200000762939453,27.299999237060547,26.899999618530273,27.299999237060547,2129080.0
+2015-10-21,26.100000381469727,26.299999237060547,25.200000762939453,25.5,5209335.0
+2015-10-22,25.200000762939453,26.200000762939453,25.200000762939453,26.0,2305072.0
+2015-10-25,26.0,26.299999237060547,26.0,26.07200050354004,1983240.0
+2015-10-26,26.0,26.100000381469727,25.600000381469727,26.031999588012695,2324637.0
+2015-10-27,26.100000381469727,26.100000381469727,25.5,25.808000564575195,940805.0
+2015-10-28,25.700000762939453,26.0,25.600000381469727,25.84000015258789,1175010.0
+2015-10-29,25.899999618530273,26.100000381469727,25.600000381469727,25.639999389648438,856230.0
+2015-11-01,25.299999237060547,25.299999237060547,24.5,24.788000106811523,1903342.0
+2015-11-02,24.5,24.799999237060547,24.5,24.631999969482422,304117.0
+2015-11-03,24.600000381469727,24.600000381469727,24.0,24.131999969482422,2322675.0
+2015-11-04,24.200000762939453,24.299999237060547,23.899999618530273,24.055999755859375,3650372.0
+2015-11-05,24.0,24.100000381469727,23.899999618530273,23.90399932861328,904890.0
+2015-11-08,23.899999618530273,23.899999618530273,23.100000381469727,23.6200008392334,1123345.0
+2015-11-09,23.5,23.700000762939453,23.299999237060547,23.676000595092773,618670.0
+2015-11-10,23.600000381469727,24.100000381469727,23.5,23.600000381469727,645472.0
+2015-11-11,25.299999237060547,25.899999618530273,25.200000762939453,25.899999618530273,9460892.0
+2015-11-12,26.600000381469727,27.5,26.399999618530273,26.643999099731445,8297095.0
+2015-11-15,26.100000381469727,26.200000762939453,25.5,25.847999572753906,3382132.0
+2015-11-16,26.0,26.100000381469727,25.899999618530273,26.0,853595.0
+2015-11-17,26.100000381469727,26.200000762939453,25.799999237060547,25.899999618530273,1674947.0
+2015-11-18,25.899999618530273,26.100000381469727,25.899999618530273,25.996000289916992,693607.0
+2015-11-19,26.399999618530273,26.799999237060547,26.200000762939453,26.399999618530273,2570507.0
+2015-11-22,26.600000381469727,26.600000381469727,26.299999237060547,26.36400032043457,1280512.0
+2015-11-23,26.399999618530273,26.600000381469727,26.100000381469727,26.520000457763672,1667187.0
+2015-11-24,26.5,26.700000762939453,26.399999618530273,26.56399917602539,1133692.0
+2015-11-25,26.5,26.899999618530273,26.5,26.687999725341797,1912120.0
+2015-11-26,26.700000762939453,26.899999618530273,26.600000381469727,26.780000686645508,1014075.0
+2015-11-29,26.899999618530273,26.899999618530273,26.799999237060547,26.86400032043457,564557.0
+2015-11-30,26.799999237060547,26.899999618530273,26.600000381469727,26.76799964904785,1019715.0
+2015-12-01,26.700000762939453,27.100000381469727,26.700000762939453,27.06399917602539,1101607.0
+2015-12-02,27.0,27.600000381469727,26.899999618530273,27.284000396728516,3660582.0
+2015-12-03,27.100000381469727,27.399999618530273,27.100000381469727,27.200000762939453,1749117.0
+2015-12-06,27.200000762939453,27.200000762939453,27.0,27.100000381469727,726097.0
+2015-12-07,27.200000762939453,27.200000762939453,26.600000381469727,26.743999481201172,1478162.0
+2015-12-08,26.600000381469727,26.799999237060547,26.5,26.58799934387207,853415.0
+2015-12-09,26.600000381469727,27.200000762939453,26.600000381469727,26.959999084472656,925912.0
+2015-12-10,26.899999618530273,27.200000762939453,26.799999237060547,26.892000198364258,592962.0
+2015-12-13,26.399999618530273,26.899999618530273,26.200000762939453,26.43199920654297,1281812.0
+2015-12-14,26.600000381469727,26.600000381469727,26.100000381469727,26.3799991607666,2347170.0
+2015-12-15,26.299999237060547,26.399999618530273,26.100000381469727,26.3799991607666,1506527.0
+2015-12-16,26.399999618530273,26.700000762939453,26.299999237060547,26.672000885009766,712737.0
+2015-12-17,26.799999237060547,27.100000381469727,26.600000381469727,27.0,1066105.0
+2015-12-20,26.899999618530273,26.899999618530273,26.600000381469727,26.76799964904785,659060.0
+2015-12-21,26.600000381469727,27.0,26.600000381469727,26.91200065612793,491952.0
+2015-12-22,27.100000381469727,27.100000381469727,26.299999237060547,26.416000366210938,1888827.0
+2015-12-23,26.399999618530273,26.5,26.100000381469727,26.195999145507812,996565.0
+2015-12-24,26.299999237060547,26.600000381469727,26.299999237060547,26.531999588012695,682770.0
+2015-12-27,26.600000381469727,26.899999618530273,26.399999618530273,26.79599952697754,1102150.0
+2015-12-28,26.700000762939453,27.0,26.600000381469727,26.90399932861328,677355.0
+2015-12-29,27.0,27.200000762939453,26.600000381469727,26.76799964904785,1644830.0
+2015-12-30,26.799999237060547,27.5,26.799999237060547,27.468000411987305,1333242.0
+2015-12-31,27.5,27.700000762939453,27.200000762939453,27.371999740600586,302392.0
+2016-01-03,27.200000762939453,27.399999618530273,26.899999618530273,26.97599983215332,1324672.0
+2016-01-04,27.0,27.0,26.399999618530273,26.472000122070312,1556780.0
+2016-01-05,26.700000762939453,26.799999237060547,26.5,26.736000061035156,766142.0
+2016-01-06,26.899999618530273,26.899999618530273,26.399999618530273,26.628000259399414,692180.0
+2016-01-07,26.399999618530273,26.399999618530273,25.299999237060547,25.871999740600586,3018297.0
+2016-01-10,25.871999740600586,25.871999740600586,25.871999740600586,25.871999740600586,0.0
+2016-01-11,25.871999740600586,25.871999740600586,25.871999740600586,25.871999740600586,0.0
+2016-01-12,25.5,25.5,25.0,25.0,1579300.0
+2016-01-13,25.200000762939453,25.200000762939453,24.600000381469727,24.84000015258789,1112907.0
+2016-01-14,24.600000381469727,24.799999237060547,24.0,24.54400062561035,2029700.0
+2016-01-17,23.600000381469727,23.799999237060547,22.600000381469727,23.131999969482422,3072437.0
+2016-01-18,23.200000762939453,24.600000381469727,23.200000762939453,24.423999786376953,1484532.0
+2016-01-19,24.700000762939453,24.700000762939453,24.0,24.18400001525879,3796260.0
+2016-01-20,24.0,24.0,23.5,23.604000091552734,2711107.0
+2016-01-21,23.399999618530273,23.899999618530273,23.0,23.736000061035156,1598905.0
+2016-01-24,25.5,25.5,24.0,24.191999435424805,2562065.0
+2016-01-25,24.0,24.0,23.600000381469727,23.760000228881836,1035040.0
+2016-01-26,23.299999237060547,23.799999237060547,23.299999237060547,23.780000686645508,1069682.0
+2016-01-27,23.899999618530273,24.100000381469727,23.799999237060547,23.944000244140625,884790.0
+2016-01-28,24.200000762939453,24.299999237060547,24.0,24.02400016784668,1949285.0
+2016-01-31,24.399999618530273,24.5,24.100000381469727,24.31999969482422,1351637.0
+2016-02-01,24.399999618530273,24.899999618530273,24.299999237060547,24.875999450683594,1195957.0
+2016-02-02,24.600000381469727,25.0,24.600000381469727,24.84000015258789,1345110.0
+2016-02-03,24.600000381469727,25.0,24.600000381469727,24.899999618530273,667475.0
+2016-02-04,25.100000381469727,25.299999237060547,25.100000381469727,25.191999435424805,2077532.0
+2016-02-07,25.0,25.299999237060547,24.899999618530273,25.236000061035156,658285.0
+2016-02-08,25.299999237060547,25.399999618530273,25.200000762939453,25.384000778198242,361945.0
+2016-02-09,25.200000762939453,25.5,25.100000381469727,25.29199981689453,706645.0
+2016-02-10,25.200000762939453,25.600000381469727,25.100000381469727,25.45599937438965,684470.0
+2016-02-11,25.399999618530273,25.600000381469727,25.299999237060547,25.42799949645996,3114022.0
+2016-02-14,25.399999618530273,25.799999237060547,25.399999618530273,25.447999954223633,1586185.0
+2016-02-15,25.5,25.899999618530273,25.5,25.74799919128418,565685.0
+2016-02-16,25.799999237060547,26.0,25.799999237060547,25.86400032043457,895127.0
+2016-02-17,25.799999237060547,26.0,25.799999237060547,25.923999786376953,548752.0
+2016-02-18,25.899999618530273,26.200000762939453,25.899999618530273,26.128000259399414,1090967.0
+2016-02-21,26.100000381469727,26.299999237060547,26.100000381469727,26.195999145507812,586055.0
+2016-02-22,26.399999618530273,26.399999618530273,26.200000762939453,26.356000900268555,1958092.0
+2016-02-23,26.299999237060547,26.399999618530273,26.200000762939453,26.299999237060547,703770.0
+2016-02-24,26.200000762939453,26.600000381469727,26.200000762939453,26.308000564575195,1213725.0
+2016-02-25,26.299999237060547,26.5,26.299999237060547,26.464000701904297,862217.0
+2016-02-28,26.399999618530273,26.600000381469727,26.399999618530273,26.552000045776367,989362.0
+2016-02-29,26.399999618530273,26.600000381469727,26.399999618530273,26.5,1142515.0
+2016-03-01,26.600000381469727,26.799999237060547,26.5,26.68400001525879,1295222.0
+2016-03-02,26.600000381469727,26.799999237060547,26.600000381469727,26.739999771118164,768305.0
+2016-03-03,26.799999237060547,26.899999618530273,26.799999237060547,26.799999237060547,1814830.0
+2016-03-06,27.200000762939453,27.299999237060547,27.100000381469727,27.263999938964844,2259455.0
+2016-03-07,27.299999237060547,27.299999237060547,26.799999237060547,27.128000259399414,3973837.0
+2016-03-08,27.100000381469727,27.299999237060547,27.100000381469727,27.20800018310547,1766525.0
+2016-03-09,27.100000381469727,27.299999237060547,27.0,27.104000091552734,1186120.0
+2016-03-10,27.200000762939453,27.299999237060547,27.0,27.167999267578125,1339532.0
+2016-03-13,27.200000762939453,27.5,27.200000762939453,27.5,577947.0
+2016-03-14,27.5,27.600000381469727,27.5,27.5,886832.0
+2016-03-15,27.5,27.5,27.299999237060547,27.5,1360815.0
+2016-03-16,27.5,27.700000762939453,27.5,27.700000762939453,863900.0
+2016-03-17,27.700000762939453,27.799999237060547,27.600000381469727,27.600000381469727,2144762.0
+2016-03-20,27.700000762939453,27.899999618530273,27.700000762939453,27.799999237060547,849602.0
+2016-03-21,27.799999237060547,27.799999237060547,27.700000762939453,27.700000762939453,1975375.0
+2016-03-22,27.600000381469727,27.799999237060547,27.600000381469727,27.788000106811523,658480.0
+2016-03-23,27.700000762939453,27.799999237060547,27.700000762939453,27.788000106811523,465780.0
+2016-03-24,27.700000762939453,27.700000762939453,25.799999237060547,26.1560001373291,11534670.0
+2016-03-27,26.1560001373291,26.1560001373291,26.1560001373291,26.1560001373291,0.0
+2016-03-28,26.1560001373291,26.1560001373291,26.1560001373291,26.1560001373291,0.0
+2016-03-29,25.0,25.200000762939453,24.799999237060547,25.016000747680664,3880787.0
+2016-03-30,25.0,25.700000762939453,25.0,25.6200008392334,725942.0
+2016-03-31,25.700000762939453,25.700000762939453,25.399999618530273,25.695999145507812,589207.0
+2016-04-03,25.5,25.700000762939453,24.600000381469727,24.624000549316406,2452687.0
+2016-04-04,24.600000381469727,25.0,24.5,24.79599952697754,3173640.0
+2016-04-05,24.5,24.5,23.799999237060547,24.375999450683594,2317680.0
+2016-04-06,24.600000381469727,24.700000762939453,24.299999237060547,24.31999969482422,1397875.0
+2016-04-07,24.5,25.0,24.5,24.600000381469727,2677162.0
+2016-04-10,24.799999237060547,24.799999237060547,24.600000381469727,24.700000762939453,1152147.0
+2016-04-11,24.700000762939453,24.899999618530273,24.600000381469727,24.604000091552734,1711185.0
+2016-04-12,24.700000762939453,24.700000762939453,24.5,24.600000381469727,2605537.0
+2016-04-13,24.700000762939453,24.899999618530273,24.600000381469727,24.715999603271484,679882.0
+2016-04-14,24.799999237060547,25.100000381469727,24.600000381469727,25.031999588012695,1238600.0
+2016-04-17,25.100000381469727,25.200000762939453,24.5,24.5,1461652.0
+2016-04-18,24.399999618530273,24.700000762939453,24.200000762939453,24.392000198364258,1429567.0
+2016-04-19,24.5,24.600000381469727,24.200000762939453,24.22800064086914,3618937.0
+2016-04-20,24.100000381469727,24.399999618530273,24.100000381469727,24.195999145507812,2836037.0
+2016-04-21,24.399999618530273,24.5,24.100000381469727,24.488000869750977,2416517.0
+2016-04-24,24.5,24.799999237060547,24.399999618530273,24.600000381469727,1939292.0
+2016-04-25,24.700000762939453,26.299999237060547,24.600000381469727,25.79199981689453,8303717.0
+2016-04-26,25.200000762939453,25.799999237060547,25.100000381469727,25.187999725341797,2992152.0
+2016-04-27,25.200000762939453,25.5,25.200000762939453,25.464000701904297,1290115.0
+2016-04-28,25.399999618530273,25.700000762939453,25.299999237060547,25.468000411987305,1306002.0
+2016-05-01,25.200000762939453,25.200000762939453,25.0,25.035999298095703,1001490.0
+2016-05-02,25.0,25.299999237060547,25.0,25.25200080871582,538510.0
+2016-05-03,25.299999237060547,26.0,25.299999237060547,25.8799991607666,2079867.0
+2016-05-04,25.600000381469727,25.899999618530273,25.299999237060547,25.38800048828125,611780.0
+2016-05-05,25.5,25.899999618530273,25.5,25.663999557495117,1108062.0
+2016-05-08,25.700000762939453,26.100000381469727,25.399999618530273,25.444000244140625,1227752.0
+2016-05-09,25.5,25.600000381469727,25.399999618530273,25.58799934387207,614015.0
+2016-05-10,25.5,25.5,25.299999237060547,25.360000610351562,537392.0
+2016-05-11,25.399999618530273,25.700000762939453,25.399999618530273,25.6560001373291,498160.0
+2016-05-12,25.600000381469727,25.799999237060547,25.600000381469727,25.700000762939453,287750.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,25.100000381469727,25.399999618530273,25.100000381469727,25.243999481201172,619955.0
+2016-05-25,25.399999618530273,25.600000381469727,25.299999237060547,25.36400032043457,388897.0
+2016-05-26,25.399999618530273,25.5,25.299999237060547,25.323999404907227,589882.0
+2016-05-29,25.299999237060547,25.399999618530273,25.0,25.299999237060547,443470.0
+2016-05-30,25.399999618530273,25.399999618530273,24.899999618530273,25.035999298095703,1106360.0
+2016-05-31,25.0,25.100000381469727,25.0,25.091999053955078,155372.0
+2016-06-01,25.0,25.100000381469727,24.899999618530273,25.0,331817.0
+2016-06-02,24.899999618530273,25.0,24.799999237060547,24.88800048828125,800055.0
+2016-06-05,25.0,25.100000381469727,24.799999237060547,24.84000015258789,545990.0
+2016-06-06,24.899999618530273,25.100000381469727,24.799999237060547,25.040000915527344,356702.0
+2016-06-07,25.0,25.200000762939453,25.0,25.100000381469727,213635.0
+2016-06-08,25.200000762939453,25.299999237060547,25.200000762939453,25.275999069213867,312760.0
+2016-06-09,25.200000762939453,25.200000762939453,25.100000381469727,25.163999557495117,214767.0
+2016-06-12,25.0,25.100000381469727,24.899999618530273,25.100000381469727,289917.0
+2016-06-13,25.0,25.200000762939453,25.0,25.176000595092773,241935.0
+2016-06-14,,,,,
+2016-06-15,25.200000762939453,25.600000381469727,25.200000762939453,25.576000213623047,721920.0
+2016-06-16,25.5,25.700000762939453,25.399999618530273,25.615999221801758,495132.0
+2016-06-19,25.700000762939453,25.899999618530273,25.5,25.531999588012695,731160.0
+2016-06-20,25.5,25.899999618530273,25.5,25.775999069213867,512970.0
+2016-06-21,25.700000762939453,25.899999618530273,25.600000381469727,25.836000442504883,607717.0
+2016-06-22,25.899999618530273,26.100000381469727,25.899999618530273,25.996000289916992,661190.0
+2016-06-23,25.899999618530273,26.200000762939453,25.799999237060547,26.100000381469727,592120.0
+2016-06-26,25.600000381469727,25.799999237060547,25.200000762939453,25.700000762939453,1556252.0
+2016-06-27,25.799999237060547,26.0,25.600000381469727,25.799999237060547,754665.0
+2016-06-28,25.799999237060547,26.0,25.5,25.5,1007895.0
+2016-06-29,25.600000381469727,25.700000762939453,25.600000381469727,25.700000762939453,440045.0
+2016-06-30,25.600000381469727,25.799999237060547,25.600000381469727,25.700000762939453,376042.0
+2016-07-03,25.600000381469727,25.799999237060547,25.600000381469727,25.700000762939453,376042.0
+2016-07-04,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2016-07-05,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2016-07-06,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2016-07-10,25.799999237060547,25.899999618530273,25.700000762939453,25.899999618530273,130197.0
+2016-07-11,25.899999618530273,26.0,25.700000762939453,25.700000762939453,202527.0
+2016-07-12,25.799999237060547,25.899999618530273,25.700000762939453,25.799999237060547,380112.0
+2016-07-14,25.799999237060547,26.0,25.799999237060547,25.899999618530273,929967.0
+2016-07-17,25.899999618530273,26.0,25.799999237060547,25.799999237060547,366790.0
+2016-07-18,26.0,26.0,25.700000762939453,25.799999237060547,405685.0
+2016-07-19,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,577525.0
+2016-07-20,25.700000762939453,25.799999237060547,25.600000381469727,25.700000762939453,381335.0
+2016-07-21,25.700000762939453,25.799999237060547,25.600000381469727,25.600000381469727,626095.0
+2016-07-24,25.700000762939453,25.700000762939453,25.100000381469727,25.200000762939453,595040.0
+2016-07-25,25.200000762939453,25.299999237060547,24.899999618530273,24.899999618530273,549232.0
+2016-07-26,24.899999618530273,25.100000381469727,24.799999237060547,24.899999618530273,1098160.0
+2016-07-27,24.700000762939453,25.0,24.600000381469727,24.899999618530273,1262550.0
+2016-07-28,24.899999618530273,25.200000762939453,24.799999237060547,24.799999237060547,1469510.0
+2016-07-31,24.799999237060547,24.899999618530273,24.399999618530273,24.799999237060547,1683962.0
+2016-08-01,24.600000381469727,24.600000381469727,24.100000381469727,24.200000762939453,1097517.0
+2016-08-02,24.200000762939453,24.200000762939453,23.600000381469727,24.0,1221012.0
+2016-08-03,23.899999618530273,24.299999237060547,23.700000762939453,24.200000762939453,757037.0
+2016-08-04,24.299999237060547,24.299999237060547,24.0,24.0,220405.0
+2016-08-07,24.0,24.200000762939453,23.799999237060547,24.200000762939453,1034867.0
+2016-08-08,24.100000381469727,24.299999237060547,24.0,24.100000381469727,1210435.0
+2016-08-09,24.200000762939453,24.299999237060547,24.0,24.200000762939453,1132347.0
+2016-08-10,24.200000762939453,24.200000762939453,23.899999618530273,24.0,1408710.0
+2016-08-11,24.0,24.0,23.799999237060547,24.0,469152.0
+2016-08-14,24.0,24.200000762939453,23.700000762939453,23.899999618530273,1168675.0
+2016-08-15,23.899999618530273,23.899999618530273,23.600000381469727,23.799999237060547,847480.0
+2016-08-16,23.700000762939453,23.799999237060547,23.200000762939453,23.299999237060547,1467897.0
+2016-08-17,23.399999618530273,23.399999618530273,22.799999237060547,23.0,1411287.0
+2016-08-18,22.899999618530273,23.200000762939453,22.899999618530273,23.0,907645.0
+2016-08-21,23.100000381469727,23.200000762939453,22.700000762939453,22.799999237060547,794232.0
+2016-08-22,23.0,23.0,22.299999237060547,22.399999618530273,950670.0
+2016-08-23,22.299999237060547,22.799999237060547,22.200000762939453,22.700000762939453,2340552.0
+2016-08-24,22.899999618530273,24.0,22.700000762939453,23.0,2333670.0
+2016-08-25,22.799999237060547,23.200000762939453,22.700000762939453,23.0,1987082.0
+2016-08-28,23.399999618530273,23.399999618530273,23.0,23.100000381469727,1443770.0
+2016-08-29,22.899999618530273,23.0,22.700000762939453,22.799999237060547,817132.0
+2016-08-30,22.799999237060547,23.0,22.700000762939453,22.799999237060547,511517.0
+2016-08-31,22.899999618530273,23.299999237060547,22.700000762939453,23.200000762939453,841962.0
+2016-09-01,23.200000762939453,23.200000762939453,22.799999237060547,23.200000762939453,1183072.0
+2016-09-04,23.200000762939453,23.200000762939453,23.0,23.100000381469727,697152.0
+2016-09-05,23.100000381469727,23.299999237060547,23.100000381469727,23.100000381469727,714367.0
+2016-09-06,23.200000762939453,23.299999237060547,23.100000381469727,23.100000381469727,329872.0
+2016-09-07,23.100000381469727,23.200000762939453,23.0,23.0,991280.0
+2016-09-08,23.100000381469727,23.200000762939453,23.0,23.100000381469727,1241075.0
+2016-09-11,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2016-09-12,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2016-09-18,23.200000762939453,23.200000762939453,22.299999237060547,22.399999618530273,539447.0
+2016-09-19,22.600000381469727,22.600000381469727,21.700000762939453,22.0,1574292.0
+2016-09-20,21.899999618530273,22.600000381469727,21.799999237060547,22.399999618530273,1576722.0
+2016-09-21,22.5,23.0,22.5,22.799999237060547,1861572.0
+2016-09-22,22.5,23.0,22.5,22.799999237060547,1861572.0
+2016-09-25,22.799999237060547,23.299999237060547,22.600000381469727,22.899999618530273,539530.0
+2016-09-26,22.899999618530273,22.899999618530273,22.799999237060547,22.899999618530273,642840.0
+2016-09-27,22.600000381469727,22.600000381469727,22.0,22.100000381469727,824990.0
+2016-09-28,22.100000381469727,22.299999237060547,20.799999237060547,21.700000762939453,3256195.0
+2016-09-29,21.5,22.399999618530273,21.5,22.299999237060547,2634785.0
+2016-10-02,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0
+2016-10-03,21.0,21.899999618530273,20.399999618530273,21.200000762939453,2794825.0
+2016-10-04,21.299999237060547,22.299999237060547,20.899999618530273,21.600000381469727,2396382.0
+2016-10-05,21.5,21.5,20.899999618530273,21.100000381469727,1725032.0
+2016-10-06,21.200000762939453,21.700000762939453,21.0,21.600000381469727,1355570.0
+2016-10-09,21.600000381469727,21.600000381469727,21.200000762939453,21.299999237060547,956420.0
+2016-10-10,21.100000381469727,21.899999618530273,21.0,21.700000762939453,1055550.0
+2016-10-11,21.899999618530273,22.399999618530273,21.899999618530273,22.0,1542745.0
+2016-10-12,22.100000381469727,22.100000381469727,21.600000381469727,21.700000762939453,789517.0
+2016-10-13,21.5,21.5,21.299999237060547,21.399999618530273,1301627.0
+2016-10-16,21.399999618530273,21.399999618530273,21.0,21.399999618530273,759727.0
+2016-10-17,21.299999237060547,21.399999618530273,21.100000381469727,21.299999237060547,471332.0
+2016-10-18,21.299999237060547,21.299999237060547,21.100000381469727,21.200000762939453,1147500.0
+2016-10-19,21.200000762939453,21.5,21.200000762939453,21.399999618530273,1304015.0
+2016-10-20,21.399999618530273,22.100000381469727,21.399999618530273,21.899999618530273,3155177.0
+2016-10-23,22.0,22.5,22.0,22.5,944627.0
+2016-10-24,,,,,
+2016-10-25,23.100000381469727,23.5,23.0,23.5,2710092.0
+2016-10-26,23.200000762939453,23.700000762939453,22.899999618530273,23.399999618530273,1571672.0
+2016-10-27,23.399999618530273,23.399999618530273,23.0,23.200000762939453,1339530.0
+2016-10-30,23.100000381469727,23.299999237060547,23.0,23.100000381469727,1324980.0
+2016-10-31,23.100000381469727,23.399999618530273,22.799999237060547,23.200000762939453,2624972.0
+2016-11-01,23.200000762939453,23.600000381469727,23.0,23.600000381469727,2512397.0
+2016-11-02,23.600000381469727,23.899999618530273,23.399999618530273,23.700000762939453,3086487.0
+2016-11-03,23.600000381469727,24.5,23.600000381469727,24.200000762939453,2121450.0
+2016-11-06,24.0,24.600000381469727,24.0,24.5,1102885.0
+2016-11-07,24.399999618530273,25.0,24.399999618530273,24.899999618530273,3290167.0
+2016-11-08,25.100000381469727,25.799999237060547,25.0,25.200000762939453,5488917.0
+2016-11-09,24.799999237060547,25.700000762939453,24.100000381469727,25.200000762939453,4665917.0
+2016-11-10,25.5,26.5,25.399999618530273,25.899999618530273,4353197.0
+2016-11-13,25.899999618530273,26.700000762939453,25.600000381469727,26.600000381469727,6877315.0
+2016-11-14,26.700000762939453,27.100000381469727,26.299999237060547,26.700000762939453,8455895.0
+2016-11-15,26.600000381469727,26.700000762939453,25.899999618530273,26.100000381469727,8009172.0
+2016-11-16,26.200000762939453,27.200000762939453,26.100000381469727,27.100000381469727,2865422.0
+2016-11-17,26.899999618530273,27.200000762939453,26.600000381469727,27.0,2452537.0
+2016-11-20,27.0,27.0,26.0,26.100000381469727,2296712.0
+2016-11-21,26.100000381469727,26.200000762939453,25.200000762939453,25.299999237060547,932087.0
+2016-11-22,25.100000381469727,26.100000381469727,25.100000381469727,26.100000381469727,1477930.0
+2016-11-23,25.799999237060547,27.799999237060547,25.799999237060547,27.299999237060547,5548277.0
+2016-11-24,27.200000762939453,28.0,27.100000381469727,27.899999618530273,7691272.0
+2016-11-27,28.0,28.5,27.799999237060547,28.399999618530273,4200372.0
+2016-11-28,28.299999237060547,29.0,27.700000762939453,29.0,2860692.0
+2016-11-29,28.5,29.200000762939453,28.5,29.0,6799150.0
+2016-11-30,29.0,29.100000381469727,28.899999618530273,29.0,4256962.0
+2016-12-01,29.200000762939453,29.200000762939453,29.0,29.0,2085877.0
+2016-12-04,29.100000381469727,29.100000381469727,28.600000381469727,28.700000762939453,1788490.0
+2016-12-05,28.399999618530273,29.100000381469727,28.399999618530273,29.0,2346982.0
+2016-12-06,29.0,29.100000381469727,28.799999237060547,29.0,4542762.0
+2016-12-07,28.899999618530273,29.100000381469727,28.899999618530273,29.0,904960.0
+2016-12-08,28.799999237060547,29.100000381469727,28.799999237060547,29.0,1964935.0
+2016-12-11,29.100000381469727,29.100000381469727,28.899999618530273,29.0,782477.0
+2016-12-12,29.0,29.100000381469727,29.0,29.0,1585557.0
+2016-12-13,28.899999618530273,29.100000381469727,28.899999618530273,29.0,1605730.0
+2016-12-14,28.799999237060547,29.100000381469727,28.799999237060547,29.0,1030615.0
+2016-12-15,28.899999618530273,29.100000381469727,28.899999618530273,29.0,1990042.0
+2016-12-18,29.100000381469727,29.200000762939453,29.0,29.100000381469727,3752992.0
+2016-12-19,28.899999618530273,29.200000762939453,28.899999618530273,29.0,1873887.0
+2016-12-20,28.799999237060547,29.100000381469727,28.799999237060547,29.0,1789222.0
+2016-12-21,29.0,29.200000762939453,29.0,29.200000762939453,935307.0
+2016-12-22,29.100000381469727,29.200000762939453,28.799999237060547,29.0,762337.0
+2016-12-25,29.100000381469727,29.200000762939453,29.0,29.100000381469727,616290.0
+2016-12-26,,,,,
+2016-12-27,29.0,29.100000381469727,29.0,29.100000381469727,670657.0
+2016-12-28,29.0,29.100000381469727,29.0,29.100000381469727,577700.0
+2016-12-29,29.100000381469727,29.100000381469727,29.0,29.0,418210.0
+2017-01-01,29.100000381469727,29.100000381469727,29.0,29.0,123150.0
+2017-01-02,29.0,29.5,29.0,29.5,313282.0
+2017-01-03,29.5,29.600000381469727,29.0,29.200000762939453,2119812.0
+2017-01-04,29.100000381469727,29.200000762939453,29.0,29.100000381469727,714260.0
+2017-01-05,29.0,29.100000381469727,28.899999618530273,29.0,340475.0
+2017-01-08,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,735512.0
+2017-01-09,28.799999237060547,29.0,27.700000762939453,28.899999618530273,2774385.0
+2017-01-10,28.899999618530273,28.899999618530273,28.0,28.200000762939453,3398990.0
+2017-01-11,28.100000381469727,28.299999237060547,27.399999618530273,27.5,1884602.0
+2017-01-12,27.600000381469727,27.600000381469727,27.0,27.200000762939453,1398290.0
+2017-01-15,27.0,27.200000762939453,26.5,26.799999237060547,1701745.0
+2017-01-16,26.799999237060547,26.799999237060547,26.399999618530273,26.5,697560.0
+2017-01-17,26.700000762939453,26.799999237060547,26.5,26.700000762939453,1368285.0
+2017-01-18,26.600000381469727,26.899999618530273,26.200000762939453,26.700000762939453,1522107.0
+2017-01-19,26.700000762939453,26.799999237060547,26.399999618530273,26.5,549270.0
+2017-01-22,26.600000381469727,27.100000381469727,26.600000381469727,26.899999618530273,1386440.0
+2017-01-23,27.0,27.200000762939453,26.700000762939453,26.899999618530273,2008240.0
+2017-01-24,26.899999618530273,27.5,26.899999618530273,27.399999618530273,987445.0
+2017-01-25,27.5,27.899999618530273,27.5,27.799999237060547,1101232.0
+2017-01-26,27.799999237060547,27.899999618530273,27.600000381469727,27.600000381469727,487110.0
+2017-01-29,27.600000381469727,27.700000762939453,27.299999237060547,27.399999618530273,1746105.0
+2017-01-30,27.5,27.5,27.0,27.100000381469727,996152.0
+2017-01-31,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,510797.0
+2017-02-01,26.799999237060547,27.0,26.700000762939453,26.899999618530273,1052100.0
+2017-02-02,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,778455.0
+2017-02-05,26.799999237060547,26.799999237060547,26.299999237060547,26.5,939910.0
+2017-02-06,26.5,26.600000381469727,26.0,26.5,1271235.0
+2017-02-07,26.5,26.600000381469727,26.299999237060547,26.399999618530273,559357.0
+2017-02-08,26.5,26.5,26.0,26.100000381469727,1154252.0
+2017-02-09,26.100000381469727,26.200000762939453,25.899999618530273,26.0,2087160.0
+2017-02-12,26.0,26.200000762939453,25.799999237060547,25.899999618530273,1171810.0
+2017-02-13,26.0,26.100000381469727,25.899999618530273,26.0,1493155.0
+2017-02-14,26.100000381469727,26.200000762939453,25.799999237060547,26.0,700230.0
+2017-02-15,26.0,26.100000381469727,25.899999618530273,25.899999618530273,1396922.0
+2017-02-16,26.0,26.899999618530273,25.899999618530273,26.899999618530273,1372957.0
+2017-02-19,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,648527.0
+2017-02-20,26.700000762939453,26.799999237060547,26.299999237060547,26.399999618530273,1734205.0
+2017-02-21,26.5,26.700000762939453,26.299999237060547,26.5,3332100.0
+2017-02-22,26.600000381469727,26.700000762939453,26.299999237060547,26.399999618530273,713797.0
+2017-02-23,26.200000762939453,26.299999237060547,26.100000381469727,26.299999237060547,643360.0
+2017-02-26,26.299999237060547,26.5,26.0,26.299999237060547,1152680.0
+2017-02-27,26.299999237060547,26.399999618530273,26.0,26.100000381469727,944557.0
+2017-02-28,26.0,26.299999237060547,26.0,26.200000762939453,478995.0
+2017-03-01,26.200000762939453,26.299999237060547,26.0,26.100000381469727,813350.0
+2017-03-02,26.100000381469727,26.299999237060547,26.100000381469727,26.299999237060547,11057640.0
+2017-03-05,26.299999237060547,26.399999618530273,26.200000762939453,26.399999618530273,350765.0
+2017-03-06,26.399999618530273,26.5,26.200000762939453,26.399999618530273,1211965.0
+2017-03-07,26.399999618530273,26.399999618530273,26.100000381469727,26.299999237060547,1708112.0
+2017-03-08,26.299999237060547,26.399999618530273,26.100000381469727,26.299999237060547,1373010.0
+2017-03-09,26.200000762939453,26.299999237060547,26.100000381469727,26.299999237060547,1157982.0
+2017-03-12,26.200000762939453,26.399999618530273,26.200000762939453,26.299999237060547,752427.0
+2017-03-13,26.299999237060547,26.399999618530273,26.200000762939453,26.299999237060547,342727.0
+2017-03-14,26.200000762939453,26.399999618530273,26.200000762939453,26.399999618530273,1595925.0
+2017-03-15,26.399999618530273,26.600000381469727,26.399999618530273,26.600000381469727,499562.0
+2017-03-16,26.600000381469727,26.899999618530273,26.600000381469727,26.899999618530273,714075.0
+2017-03-19,26.899999618530273,27.100000381469727,26.799999237060547,27.0,1389745.0
+2017-03-20,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,790867.0
+2017-03-21,27.0,27.0,26.799999237060547,26.799999237060547,340212.0
+2017-03-22,26.799999237060547,26.799999237060547,26.5,26.700000762939453,973980.0
+2017-03-23,26.700000762939453,26.899999618530273,26.5,26.799999237060547,370465.0
+2017-03-26,27.0,27.0,26.799999237060547,26.899999618530273,408870.0
+2017-03-27,26.899999618530273,26.899999618530273,26.700000762939453,26.899999618530273,299620.0
+2017-03-28,26.799999237060547,26.899999618530273,26.399999618530273,26.5,865602.0
+2017-03-29,26.5,26.5,26.5,26.5,0.0
+2017-03-30,26.600000381469727,26.799999237060547,26.600000381469727,26.700000762939453,1292595.0
+2017-04-02,,,,,
+2017-04-03,26.600000381469727,27.0,26.600000381469727,27.0,1356505.0
+2017-04-04,,,,,
+2017-04-05,27.299999237060547,27.899999618530273,27.299999237060547,27.600000381469727,949022.0
+2017-04-06,27.799999237060547,28.200000762939453,27.799999237060547,28.100000381469727,1516117.0
+2017-04-09,28.200000762939453,28.600000381469727,28.100000381469727,28.399999618530273,1441077.0
+2017-04-10,28.200000762939453,28.600000381469727,28.0,28.299999237060547,1540952.0
+2017-04-11,28.299999237060547,28.399999618530273,27.299999237060547,27.299999237060547,1056000.0
+2017-04-12,27.299999237060547,28.0,27.299999237060547,27.799999237060547,869042.0
+2017-04-13,27.799999237060547,27.899999618530273,27.5,27.799999237060547,561710.0
+2017-04-16,27.799999237060547,27.799999237060547,27.5,27.600000381469727,496727.0
+2017-04-17,27.200000762939453,27.5,27.200000762939453,27.5,530732.0
+2017-04-18,27.399999618530273,27.5,27.200000762939453,27.200000762939453,334047.0
+2017-04-19,27.200000762939453,27.5,27.200000762939453,27.299999237060547,199285.0
+2017-04-20,27.0,27.399999618530273,26.899999618530273,27.399999618530273,760070.0
+2017-04-23,27.5,27.600000381469727,27.399999618530273,27.5,537565.0
+2017-04-24,27.399999618530273,27.5,27.299999237060547,27.399999618530273,357710.0
+2017-04-25,27.299999237060547,27.399999618530273,26.799999237060547,26.799999237060547,767185.0
+2017-04-26,26.899999618530273,27.100000381469727,26.799999237060547,26.799999237060547,403415.0
+2017-04-27,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,532370.0
+2017-04-30,26.799999237060547,26.899999618530273,26.700000762939453,26.899999618530273,373412.0
+2017-05-01,27.0,27.399999618530273,27.0,27.200000762939453,325870.0
+2017-05-02,,,,,
+2017-05-03,27.399999618530273,27.600000381469727,27.299999237060547,27.5,519882.0
+2017-05-04,27.5,27.600000381469727,27.200000762939453,27.200000762939453,530185.0
+2017-05-07,27.700000762939453,27.799999237060547,27.5,27.5,553522.0
+2017-05-08,27.600000381469727,27.799999237060547,27.600000381469727,27.700000762939453,660530.0
+2017-05-09,,,,,
+2017-05-10,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,551902.0
+2017-05-11,27.799999237060547,27.899999618530273,27.5,27.700000762939453,498792.0
+2017-05-14,27.299999237060547,27.299999237060547,27.0,27.200000762939453,587205.0
+2017-05-15,27.299999237060547,27.5,27.200000762939453,27.5,396987.0
+2017-05-16,27.5,27.700000762939453,27.399999618530273,27.700000762939453,367032.0
+2017-05-17,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,382692.0
+2017-05-18,27.799999237060547,27.899999618530273,27.700000762939453,27.899999618530273,95377.0
+2017-05-21,27.899999618530273,28.5,27.899999618530273,28.100000381469727,596590.0
+2017-05-22,28.200000762939453,28.299999237060547,27.899999618530273,28.0,227055.0
+2017-05-23,27.899999618530273,28.100000381469727,27.799999237060547,28.0,443910.0
+2017-05-24,27.799999237060547,28.0,27.600000381469727,27.600000381469727,214775.0
+2017-05-25,27.799999237060547,27.799999237060547,27.5,27.5,373575.0
+2017-05-28,27.5,27.5,26.899999618530273,27.100000381469727,454750.0
+2017-05-29,27.200000762939453,27.5,27.100000381469727,27.5,264057.0
+2017-05-30,27.5,27.700000762939453,27.5,27.600000381469727,120067.0
+2017-05-31,27.600000381469727,27.600000381469727,27.5,27.5,149060.0
+2017-06-01,27.5,27.600000381469727,27.5,27.5,194855.0
+2017-06-04,27.520000457763672,27.760000228881836,27.440000534057617,27.760000228881836,171825.0
+2017-06-05,27.799999237060547,28.0,27.440000534057617,27.959999084472656,888052.0
+2017-06-06,27.799999237060547,28.399999618530273,27.799999237060547,28.079999923706055,473195.0
+2017-06-07,28.0,28.360000610351562,27.84000015258789,28.200000762939453,209047.0
+2017-06-08,28.040000915527344,28.15999984741211,28.0,28.0,191840.0
+2017-06-11,27.8799991607666,28.079999923706055,27.84000015258789,27.8799991607666,321037.0
+2017-06-12,27.799999237060547,27.920000076293945,27.760000228881836,27.920000076293945,559027.0
+2017-06-13,27.920000076293945,27.920000076293945,27.799999237060547,27.84000015258789,204617.0
+2017-06-14,27.84000015258789,27.920000076293945,27.68000030517578,27.68000030517578,674870.0
+2017-06-15,27.639999389648438,28.0,27.600000381469727,28.0,1048432.0
+2017-06-18,28.0,28.079999923706055,27.760000228881836,27.8799991607666,758480.0
+2017-06-19,28.0,29.600000381469727,28.0,28.600000381469727,3574740.0
+2017-06-20,28.799999237060547,29.0,28.200000762939453,28.200000762939453,1370157.0
+2017-06-21,28.360000610351562,30.360000610351562,28.360000610351562,30.0,7197835.0
+2017-06-22,30.0,30.920000076293945,29.399999618530273,30.799999237060547,4915850.0
+2017-06-25,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2017-06-26,30.0,30.920000076293945,29.399999618530273,30.799999237060547,4915850.0
+2017-06-27,30.0,30.920000076293945,29.399999618530273,30.799999237060547,4915850.0
+2017-06-28,30.0,30.920000076293945,29.399999618530273,30.799999237060547,4915850.0
+2017-06-29,30.0,30.920000076293945,29.399999618530273,30.799999237060547,4915850.0
+2017-07-02,30.399999618530273,31.559999465942383,29.68000030517578,30.799999237060547,1881577.0
+2017-07-03,30.520000457763672,30.799999237060547,29.68000030517578,30.799999237060547,1857692.0
+2017-07-04,30.559999465942383,30.719999313354492,29.920000076293945,29.920000076293945,575155.0
+2017-07-05,30.0,30.040000915527344,29.719999313354492,29.920000076293945,494835.0
+2017-07-06,29.920000076293945,29.920000076293945,29.600000381469727,29.600000381469727,230100.0
+2017-07-09,29.600000381469727,29.68000030517578,29.239999771118164,29.360000610351562,266935.0
+2017-07-10,29.360000610351562,29.719999313354492,29.200000762939453,29.239999771118164,860772.0
+2017-07-11,29.239999771118164,29.520000457763672,29.15999984741211,29.520000457763672,270977.0
+2017-07-12,29.399999618530273,29.600000381469727,29.399999618530273,29.559999465942383,482457.0
+2017-07-13,29.479999542236328,29.760000228881836,29.440000534057617,29.559999465942383,344192.0
+2017-07-16,29.600000381469727,29.719999313354492,29.600000381469727,29.639999389648438,105355.0
+2017-07-17,29.719999313354492,29.760000228881836,29.559999465942383,29.760000228881836,671042.0
+2017-07-18,29.639999389648438,29.719999313354492,29.559999465942383,29.639999389648438,333277.0
+2017-07-19,29.600000381469727,29.719999313354492,29.559999465942383,29.559999465942383,529180.0
+2017-07-20,29.68000030517578,30.15999984741211,29.68000030517578,30.15999984741211,544585.0
+2017-07-23,30.200000762939453,30.200000762939453,29.68000030517578,29.84000015258789,177832.0
+2017-07-24,29.8799991607666,29.8799991607666,29.479999542236328,29.520000457763672,448730.0
+2017-07-25,29.559999465942383,29.8799991607666,29.559999465942383,29.719999313354492,221155.0
+2017-07-26,29.639999389648438,29.84000015258789,29.639999389648438,29.68000030517578,125052.0
+2017-07-27,29.68000030517578,29.8799991607666,29.479999542236328,29.600000381469727,535540.0
+2017-07-30,29.559999465942383,29.719999313354492,29.440000534057617,29.440000534057617,535052.0
+2017-07-31,29.440000534057617,29.68000030517578,29.399999618530273,29.68000030517578,362702.0
+2017-08-01,29.239999771118164,29.399999618530273,29.040000915527344,29.15999984741211,438240.0
+2017-08-02,29.1200008392334,29.200000762939453,29.0,29.040000915527344,332837.0
+2017-08-03,29.040000915527344,29.040000915527344,28.920000076293945,28.959999084472656,185817.0
+2017-08-06,28.959999084472656,29.040000915527344,28.920000076293945,29.0,166192.0
+2017-08-07,29.0,29.600000381469727,29.0,29.600000381469727,408930.0
+2017-08-08,29.559999465942383,29.639999389648438,29.479999542236328,29.600000381469727,335347.0
+2017-08-09,29.479999542236328,29.479999542236328,29.200000762939453,29.239999771118164,575550.0
+2017-08-10,29.239999771118164,29.280000686645508,29.079999923706055,29.079999923706055,336612.0
+2017-08-13,29.079999923706055,29.559999465942383,29.040000915527344,29.440000534057617,552472.0
+2017-08-14,29.600000381469727,29.600000381469727,29.31999969482422,29.440000534057617,946125.0
+2017-08-15,29.360000610351562,29.479999542236328,29.360000610351562,29.399999618530273,114040.0
+2017-08-16,29.360000610351562,29.559999465942383,29.280000686645508,29.559999465942383,689307.0
+2017-08-17,29.399999618530273,29.559999465942383,29.399999618530273,29.479999542236328,437250.0
+2017-08-20,29.399999618530273,29.68000030517578,29.399999618530273,29.639999389648438,555572.0
+2017-08-21,29.760000228881836,30.040000915527344,29.719999313354492,29.920000076293945,626572.0
+2017-08-22,30.0,30.040000915527344,29.799999237060547,30.0,479992.0
+2017-08-23,29.799999237060547,30.079999923706055,29.799999237060547,30.0,240182.0
+2017-08-24,30.040000915527344,30.040000915527344,29.920000076293945,29.920000076293945,245905.0
+2017-08-27,29.920000076293945,30.040000915527344,29.920000076293945,30.0,387427.0
+2017-08-28,30.0,30.079999923706055,30.0,30.040000915527344,402882.0
+2017-08-29,30.0,30.1200008392334,29.799999237060547,30.040000915527344,962315.0
+2017-08-30,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-08-31,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-09-03,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-09-04,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-09-05,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-09-06,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0.0
+2017-09-07,30.1200008392334,30.200000762939453,30.040000915527344,30.1200008392334,592072.0
+2017-09-10,30.200000762939453,30.200000762939453,30.1200008392334,30.200000762939453,328790.0
+2017-09-11,30.1200008392334,30.280000686645508,30.040000915527344,30.1200008392334,800945.0
+2017-09-12,30.079999923706055,30.15999984741211,30.079999923706055,30.1200008392334,329150.0
+2017-09-13,30.079999923706055,30.15999984741211,30.079999923706055,30.079999923706055,209535.0
+2017-09-14,30.0,30.0,28.920000076293945,29.040000915527344,1807945.0
+2017-09-17,28.84000015258789,28.84000015258789,28.360000610351562,28.399999618530273,1266042.0
+2017-09-18,28.399999618530273,28.8799991607666,28.399999618530273,28.68000030517578,662665.0
+2017-09-19,28.719999313354492,28.8799991607666,28.719999313354492,28.799999237060547,439265.0
+2017-09-20,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2017-09-21,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2017-09-24,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2017-09-25,28.520000457763672,28.520000457763672,28.079999923706055,28.079999923706055,535297.0
+2017-09-26,28.15999984741211,28.360000610351562,27.600000381469727,27.68000030517578,753515.0
+2017-09-27,27.639999389648438,28.280000686645508,27.639999389648438,28.0,418232.0
+2017-09-28,28.040000915527344,28.360000610351562,27.920000076293945,28.31999969482422,414110.0
+2017-10-01,28.280000686645508,28.280000686645508,28.0,28.200000762939453,302637.0
+2017-10-02,28.079999923706055,28.280000686645508,28.040000915527344,28.040000915527344,588360.0
+2017-10-03,28.040000915527344,28.040000915527344,28.040000915527344,28.040000915527344,0.0
+2017-10-04,28.31999969482422,28.31999969482422,28.15999984741211,28.280000686645508,694312.0
+2017-10-05,28.360000610351562,28.360000610351562,28.079999923706055,28.200000762939453,160792.0
+2017-10-08,28.1200008392334,28.200000762939453,28.0,28.079999923706055,228552.0
+2017-10-09,28.040000915527344,28.1200008392334,26.8799991607666,27.200000762939453,1018067.0
+2017-10-10,27.959999084472656,27.959999084472656,27.280000686645508,27.440000534057617,670305.0
+2017-10-11,27.479999542236328,27.68000030517578,27.200000762939453,27.68000030517578,1486810.0
+2017-10-12,27.760000228881836,28.280000686645508,27.68000030517578,28.200000762939453,601260.0
+2017-10-15,28.200000762939453,28.200000762939453,27.799999237060547,27.799999237060547,1153265.0
+2017-10-16,27.719999313354492,27.920000076293945,27.440000534057617,27.520000457763672,1079407.0
+2017-10-17,27.520000457763672,27.559999465942383,27.360000610351562,27.399999618530273,732410.0
+2017-10-18,27.559999465942383,27.639999389648438,27.440000534057617,27.440000534057617,716885.0
+2017-10-19,27.479999542236328,27.479999542236328,27.31999969482422,27.440000534057617,670117.0
+2017-10-22,27.440000534057617,27.479999542236328,27.239999771118164,27.31999969482422,207255.0
+2017-10-23,27.239999771118164,27.280000686645508,26.719999313354492,26.799999237060547,380007.0
+2017-10-24,26.600000381469727,26.959999084472656,26.600000381469727,26.959999084472656,266132.0
+2017-10-25,26.799999237060547,27.280000686645508,26.799999237060547,27.15999984741211,93212.0
+2017-10-26,27.1200008392334,27.1200008392334,26.040000915527344,26.079999923706055,1374380.0
+2017-10-29,26.799999237060547,27.239999771118164,26.799999237060547,27.040000915527344,1126040.0
+2017-10-30,27.1200008392334,27.31999969482422,27.1200008392334,27.239999771118164,567222.0
+2017-10-31,27.239999771118164,27.31999969482422,26.799999237060547,27.31999969482422,551092.0
+2017-11-01,27.040000915527344,27.15999984741211,26.959999084472656,27.079999923706055,282660.0
+2017-11-02,27.079999923706055,27.15999984741211,26.84000015258789,26.920000076293945,568797.0
+2017-11-05,26.399999618530273,27.1200008392334,26.040000915527344,27.0,1884695.0
+2017-11-06,26.799999237060547,27.200000762939453,26.559999465942383,27.200000762939453,1213437.0
+2017-11-07,27.0,27.68000030517578,26.920000076293945,27.68000030517578,1317867.0
+2017-11-08,27.639999389648438,28.079999923706055,27.280000686645508,28.0,1623390.0
+2017-11-09,28.0,28.0,27.520000457763672,27.959999084472656,672590.0
+2017-11-12,27.639999389648438,28.0,27.440000534057617,28.0,850395.0
+2017-11-13,27.68000030517578,28.0,27.639999389648438,27.959999084472656,1317772.0
+2017-11-14,27.799999237060547,28.040000915527344,27.799999237060547,27.8799991607666,777397.0
+2017-11-15,28.0,28.0,27.639999389648438,27.639999389648438,422640.0
+2017-11-16,27.639999389648438,27.920000076293945,27.520000457763672,27.920000076293945,1018662.0
+2017-11-19,27.920000076293945,27.920000076293945,27.639999389648438,27.68000030517578,430137.0
+2017-11-20,27.68000030517578,27.799999237060547,27.68000030517578,27.760000228881836,225802.0
+2017-11-21,27.719999313354492,27.719999313354492,27.520000457763672,27.520000457763672,223200.0
+2017-11-22,27.440000534057617,27.760000228881836,27.440000534057617,27.440000534057617,1196932.0
+2017-11-23,27.600000381469727,27.600000381469727,27.280000686645508,27.360000610351562,729562.0
+2017-11-26,27.440000534057617,27.520000457763672,27.360000610351562,27.440000534057617,579192.0
+2017-11-27,27.360000610351562,27.520000457763672,27.31999969482422,27.399999618530273,835927.0
+2017-11-28,27.440000534057617,27.600000381469727,27.399999618530273,27.559999465942383,207852.0
+2017-11-29,27.559999465942383,27.68000030517578,27.479999542236328,27.520000457763672,293047.0
+2017-11-30,27.520000457763672,27.600000381469727,27.479999542236328,27.520000457763672,172870.0
+2017-12-03,27.559999465942383,27.959999084472656,27.559999465942383,27.920000076293945,505685.0
+2017-12-04,27.920000076293945,28.1200008392334,27.920000076293945,28.0,610605.0
+2017-12-05,28.0,28.0,27.8799991607666,27.920000076293945,272940.0
+2017-12-06,27.959999084472656,27.959999084472656,27.799999237060547,27.84000015258789,221000.0
+2017-12-07,27.68000030517578,27.959999084472656,27.68000030517578,27.799999237060547,137770.0
+2017-12-10,27.84000015258789,27.84000015258789,27.440000534057617,27.600000381469727,761732.0
+2017-12-11,27.520000457763672,27.559999465942383,27.399999618530273,27.479999542236328,416085.0
+2017-12-12,27.520000457763672,27.639999389648438,27.399999618530273,27.440000534057617,635270.0
+2017-12-13,27.559999465942383,27.559999465942383,27.31999969482422,27.360000610351562,345285.0
+2017-12-14,27.399999618530273,27.479999542236328,27.200000762939453,27.31999969482422,367030.0
+2017-12-17,27.360000610351562,27.360000610351562,27.239999771118164,27.280000686645508,193495.0
+2017-12-18,27.31999969482422,27.600000381469727,27.239999771118164,27.520000457763672,569275.0
+2017-12-19,27.600000381469727,27.639999389648438,27.399999618530273,27.399999618530273,472657.0
+2017-12-20,27.559999465942383,27.559999465942383,27.360000610351562,27.479999542236328,487917.0
+2017-12-21,27.440000534057617,27.559999465942383,27.360000610351562,27.479999542236328,669277.0
+2017-12-24,27.479999542236328,27.639999389648438,27.440000534057617,27.479999542236328,256867.0
+2017-12-25,27.520000457763672,27.559999465942383,27.440000534057617,27.520000457763672,317262.0
+2017-12-26,27.600000381469727,27.600000381469727,27.399999618530273,27.440000534057617,803452.0
+2017-12-27,27.399999618530273,27.479999542236328,27.360000610351562,27.479999542236328,667662.0
+2017-12-28,27.479999542236328,27.479999542236328,27.360000610351562,27.479999542236328,556802.0
+2017-12-31,27.440000534057617,27.479999542236328,27.399999618530273,27.440000534057617,257095.0
+2018-01-01,27.399999618530273,27.399999618530273,27.239999771118164,27.280000686645508,520602.0
+2018-01-02,27.280000686645508,27.280000686645508,26.760000228881836,26.84000015258789,445460.0
+2018-01-03,27.0,27.0,26.760000228881836,27.0,411460.0
+2018-01-04,27.040000915527344,27.079999923706055,26.8799991607666,27.079999923706055,141335.0
+2018-01-07,27.0,27.360000610351562,26.799999237060547,27.200000762939453,320340.0
+2018-01-08,27.239999771118164,27.31999969482422,27.200000762939453,27.200000762939453,212537.0
+2018-01-09,27.15999984741211,27.31999969482422,27.1200008392334,27.15999984741211,169492.0
+2018-01-10,27.1200008392334,27.1200008392334,26.959999084472656,27.040000915527344,191615.0
+2018-01-11,27.040000915527344,27.31999969482422,27.0,27.280000686645508,265327.0
+2018-01-14,27.399999618530273,27.8799991607666,27.399999618530273,27.600000381469727,686717.0
+2018-01-15,27.719999313354492,27.920000076293945,27.68000030517578,27.760000228881836,368320.0
+2018-01-16,27.8799991607666,28.360000610351562,27.84000015258789,28.360000610351562,794127.0
+2018-01-17,28.280000686645508,28.31999969482422,27.920000076293945,28.040000915527344,557502.0
+2018-01-18,28.0,28.31999969482422,28.0,28.239999771118164,391360.0
+2018-01-21,28.239999771118164,28.280000686645508,28.15999984741211,28.239999771118164,193202.0
+2018-01-22,28.1200008392334,28.280000686645508,28.1200008392334,28.15999984741211,542310.0
+2018-01-23,28.1200008392334,28.280000686645508,28.1200008392334,28.280000686645508,301837.0
+2018-01-24,28.280000686645508,28.280000686645508,28.200000762939453,28.239999771118164,83240.0
+2018-01-25,28.280000686645508,28.68000030517578,28.280000686645508,28.68000030517578,639507.0
+2018-01-28,28.799999237060547,29.399999618530273,28.799999237060547,29.239999771118164,2586067.0
+2018-01-29,29.15999984741211,29.239999771118164,29.040000915527344,29.15999984741211,542830.0
+2018-01-30,29.15999984741211,29.200000762939453,28.920000076293945,29.079999923706055,623835.0
+2018-01-31,29.079999923706055,29.520000457763672,29.079999923706055,29.520000457763672,1288082.0
+2018-02-01,29.559999465942383,29.639999389648438,29.31999969482422,29.559999465942383,480540.0
+2018-02-04,29.239999771118164,29.639999389648438,29.239999771118164,29.520000457763672,702462.0
+2018-02-05,29.479999542236328,29.639999389648438,29.1200008392334,29.479999542236328,698260.0
+2018-02-06,29.200000762939453,29.399999618530273,29.0,29.15999984741211,1175187.0
+2018-02-07,29.15999984741211,29.440000534057617,28.8799991607666,29.280000686645508,651040.0
+2018-02-08,29.040000915527344,29.360000610351562,29.040000915527344,29.079999923706055,210057.0
+2018-02-11,28.8799991607666,29.200000762939453,28.8799991607666,29.040000915527344,285570.0
+2018-02-12,29.200000762939453,29.440000534057617,29.15999984741211,29.200000762939453,790770.0
+2018-02-13,29.15999984741211,29.200000762939453,28.959999084472656,29.200000762939453,260137.0
+2018-02-14,29.200000762939453,29.520000457763672,29.15999984741211,29.520000457763672,458840.0
+2018-02-15,29.559999465942383,30.0,29.559999465942383,29.959999084472656,665235.0
+2018-02-18,29.719999313354492,30.399999618530273,29.719999313354492,30.31999969482422,1636445.0
+2018-02-19,30.31999969482422,30.31999969482422,29.760000228881836,30.280000686645508,625762.0
+2018-02-20,30.31999969482422,30.559999465942383,30.280000686645508,30.520000457763672,965987.0
+2018-02-21,30.399999618530273,30.399999618530273,30.31999969482422,30.31999969482422,324240.0
+2018-02-22,30.280000686645508,30.399999618530273,29.600000381469727,30.31999969482422,887905.0
+2018-02-25,30.1200008392334,30.440000534057617,30.1200008392334,30.239999771118164,253990.0
+2018-02-26,30.15999984741211,30.440000534057617,30.15999984741211,30.280000686645508,556535.0
+2018-02-27,30.200000762939453,30.479999542236328,29.920000076293945,30.399999618530273,1104175.0
+2018-02-28,30.479999542236328,30.479999542236328,30.239999771118164,30.399999618530273,711560.0
+2018-03-01,30.280000686645508,30.440000534057617,30.200000762939453,30.360000610351562,300490.0
+2018-03-04,30.360000610351562,31.079999923706055,30.31999969482422,30.920000076293945,1247937.0
+2018-03-05,30.639999389648438,30.920000076293945,30.360000610351562,30.360000610351562,970707.0
+2018-03-06,30.520000457763672,30.959999084472656,30.520000457763672,30.959999084472656,614705.0
+2018-03-07,30.920000076293945,31.31999969482422,30.760000228881836,31.200000762939453,779477.0
+2018-03-08,30.959999084472656,31.799999237060547,30.959999084472656,31.719999313354492,586092.0
+2018-03-11,31.719999313354492,33.599998474121094,31.719999313354492,33.119998931884766,2249520.0
+2018-03-12,32.959999084472656,33.52000045776367,32.79999923706055,32.959999084472656,1659620.0
+2018-03-13,33.20000076293945,33.36000061035156,33.08000183105469,33.20000076293945,624130.0
+2018-03-14,33.119998931884766,33.2400016784668,33.0,33.20000076293945,323665.0
+2018-03-15,33.20000076293945,33.52000045776367,32.91999816894531,33.20000076293945,1171622.0
+2018-03-18,33.20000076293945,33.20000076293945,32.79999923706055,32.84000015258789,582617.0
+2018-03-19,32.79999923706055,32.880001068115234,31.799999237060547,32.119998931884766,1090410.0
+2018-03-20,31.959999084472656,32.15999984741211,31.280000686645508,31.280000686645508,1521282.0
+2018-03-21,31.280000686645508,31.280000686645508,31.280000686645508,31.280000686645508,0.0
+2018-03-22,31.68000030517578,33.15999984741211,31.639999389648438,32.7599983215332,1810465.0
+2018-03-25,32.400001525878906,33.560001373291016,32.36000061035156,33.47999954223633,1498792.0
+2018-03-26,33.47999954223633,34.0,33.36000061035156,33.880001068115234,1062025.0
+2018-03-27,33.68000030517578,34.0,33.68000030517578,33.959999084472656,925737.0
+2018-03-28,33.959999084472656,33.959999084472656,33.0,33.20000076293945,1708440.0
+2018-03-29,33.279998779296875,33.47999954223633,33.0,33.15999984741211,845427.0
+2018-04-01,33.119998931884766,33.119998931884766,32.68000030517578,32.68000030517578,781147.0
+2018-04-02,32.63999938964844,32.63999938964844,32.279998779296875,32.36000061035156,653232.0
+2018-04-03,32.36000061035156,32.7599983215332,31.959999084472656,32.68000030517578,1080897.0
+2018-04-04,32.52000045776367,33.599998474121094,32.52000045776367,33.36000061035156,644110.0
+2018-04-05,33.08000183105469,33.959999084472656,33.040000915527344,33.20000076293945,1154492.0
+2018-04-08,33.20000076293945,33.31999969482422,33.119998931884766,33.20000076293945,148905.0
+2018-04-09,33.20000076293945,33.959999084472656,33.119998931884766,33.79999923706055,611307.0
+2018-04-10,33.63999938964844,33.7599983215332,33.47999954223633,33.599998474121094,251660.0
+2018-04-11,33.68000030517578,33.79999923706055,32.79999923706055,33.040000915527344,354440.0
+2018-04-12,32.79999923706055,33.36000061035156,32.79999923706055,33.0,454112.0
+2018-04-15,33.400001525878906,33.47999954223633,32.959999084472656,33.31999969482422,252637.0
+2018-04-16,33.31999969482422,33.47999954223633,33.119998931884766,33.36000061035156,497260.0
+2018-04-17,33.439998626708984,33.79999923706055,33.36000061035156,33.7599983215332,757905.0
+2018-04-18,33.720001220703125,34.0,33.720001220703125,34.0,455237.0
+2018-04-19,34.0,34.400001525878906,33.84000015258789,33.880001068115234,1310250.0
+2018-04-22,33.84000015258789,33.880001068115234,33.20000076293945,33.279998779296875,504132.0
+2018-04-23,33.47999954223633,34.0,33.47999954223633,33.79999923706055,474437.0
+2018-04-24,33.959999084472656,34.0,33.79999923706055,33.880001068115234,412695.0
+2018-04-25,33.91999816894531,33.959999084472656,33.279998779296875,33.36000061035156,452042.0
+2018-04-26,33.400001525878906,33.400001525878906,33.040000915527344,33.119998931884766,707877.0
+2018-04-29,33.040000915527344,33.15999984741211,32.84000015258789,32.959999084472656,973067.0
+2018-04-30,32.959999084472656,33.20000076293945,32.880001068115234,33.08000183105469,1009270.0
+2018-05-01,33.0,33.20000076293945,32.91999816894531,33.15999984741211,897580.0
+2018-05-02,33.119998931884766,33.439998626708984,33.08000183105469,33.279998779296875,324335.0
+2018-05-03,33.36000061035156,33.560001373291016,32.91999816894531,33.439998626708984,969802.0
+2018-05-06,33.560001373291016,33.560001373291016,33.31999969482422,33.400001525878906,583570.0
+2018-05-07,33.36000061035156,33.720001220703125,33.31999969482422,33.560001373291016,340820.0
+2018-05-08,33.20000076293945,33.20000076293945,32.880001068115234,33.040000915527344,419487.0
+2018-05-09,33.15999984741211,33.15999984741211,31.68000030517578,31.799999237060547,847607.0
+2018-05-10,32.08000183105469,32.36000061035156,31.399999618530273,32.36000061035156,873432.0
+2018-05-13,32.400001525878906,33.20000076293945,32.400001525878906,33.20000076293945,512720.0
+2018-05-14,33.0,33.599998474121094,33.0,33.400001525878906,612165.0
+2018-05-15,33.599998474121094,33.84000015258789,33.20000076293945,33.2400016784668,859702.0
+2018-05-16,33.20000076293945,33.20000076293945,32.880001068115234,33.040000915527344,351470.0
+2018-05-17,32.880001068115234,33.31999969482422,32.880001068115234,33.040000915527344,252300.0
+2018-05-20,33.119998931884766,33.36000061035156,32.91999816894531,32.959999084472656,335935.0
+2018-05-21,32.959999084472656,33.400001525878906,32.959999084472656,33.400001525878906,582262.0
+2018-05-22,33.2400016784668,34.31999969482422,33.2400016784668,33.84000015258789,1199992.0
+2018-05-23,33.84000015258789,34.599998474121094,33.79999923706055,34.31999969482422,1080817.0
+2018-05-24,34.279998779296875,34.599998474121094,33.959999084472656,34.599998474121094,841492.0
+2018-05-27,34.599998474121094,34.91999816894531,34.400001525878906,34.84000015258789,534152.0
+2018-05-28,34.84000015258789,35.31999969482422,34.400001525878906,35.040000915527344,685737.0
+2018-05-29,35.040000915527344,35.15999984741211,34.959999084472656,35.15999984741211,504972.0
+2018-05-30,35.15999984741211,35.15999984741211,34.880001068115234,35.119998931884766,340090.0
+2018-05-31,35.119998931884766,35.79999923706055,35.08000183105469,35.439998626708984,1214887.0
+2018-06-03,35.52000045776367,36.79999923706055,35.52000045776367,36.560001373291016,993385.0
+2018-06-04,36.7599983215332,37.36000061035156,36.439998626708984,37.08000183105469,1069505.0
+2018-06-05,36.79999923706055,37.08000183105469,36.52000045776367,36.79999923706055,985665.0
+2018-06-06,36.560001373291016,37.119998931884766,36.400001525878906,36.720001220703125,1242000.0
+2018-06-07,36.599998474121094,36.599998474121094,35.63999938964844,35.79999923706055,1191382.0
+2018-06-10,35.79999923706055,35.79999923706055,34.560001373291016,35.279998779296875,2201680.0
+2018-06-11,35.279998779296875,35.91999816894531,34.79999923706055,34.84000015258789,760605.0
+2018-06-12,34.959999084472656,35.040000915527344,34.79999923706055,35.040000915527344,1160162.0
+2018-06-13,35.040000915527344,35.040000915527344,35.040000915527344,35.040000915527344,0.0
+2018-06-14,35.040000915527344,35.040000915527344,35.040000915527344,35.040000915527344,0.0
+2018-06-17,35.040000915527344,35.040000915527344,35.040000915527344,35.040000915527344,0.0
+2018-06-18,35.040000915527344,35.040000915527344,35.040000915527344,35.040000915527344,0.0
+2018-06-19,35.040000915527344,35.040000915527344,35.040000915527344,35.040000915527344,0.0
+2018-06-20,34.79999923706055,35.2400016784668,34.400001525878906,34.560001373291016,783070.0
+2018-06-21,34.720001220703125,35.119998931884766,34.08000183105469,35.0,850700.0
+2018-06-24,35.08000183105469,35.959999084472656,35.08000183105469,35.959999084472656,547342.0
+2018-06-25,35.439998626708984,36.0,35.439998626708984,36.0,825280.0
+2018-06-26,35.959999084472656,36.0,35.52000045776367,35.720001220703125,464560.0
+2018-06-27,35.63999938964844,35.84000015258789,35.599998474121094,35.720001220703125,440355.0
+2018-06-28,35.68000030517578,35.959999084472656,35.68000030517578,35.880001068115234,427292.0
+2018-07-01,35.79999923706055,36.08000183105469,35.7599983215332,36.0,514697.0
+2018-07-02,35.79999923706055,36.0,35.439998626708984,35.720001220703125,671552.0
+2018-07-03,35.599998474121094,35.720001220703125,35.47999954223633,35.63999938964844,515710.0
+2018-07-04,35.599998474121094,35.79999923706055,35.36000061035156,35.68000030517578,462535.0
+2018-07-05,35.63999938964844,35.79999923706055,35.36000061035156,35.36000061035156,690610.0
+2018-07-08,35.2400016784668,35.31999969482422,34.52000045776367,34.52000045776367,1079892.0
+2018-07-09,34.68000030517578,34.68000030517578,34.20000076293945,34.400001525878906,993297.0
+2018-07-10,34.68000030517578,34.959999084472656,34.439998626708984,34.79999923706055,1075195.0
+2018-07-11,35.0,35.0,34.560001373291016,34.7599983215332,456197.0
+2018-07-12,34.880001068115234,34.880001068115234,34.68000030517578,34.79999923706055,189097.0
+2018-07-15,35.0,35.040000915527344,34.84000015258789,34.880001068115234,200445.0
+2018-07-16,34.880001068115234,35.36000061035156,34.880001068115234,35.36000061035156,675137.0
+2018-07-17,35.0,35.400001525878906,34.91999816894531,35.20000076293945,754710.0
+2018-07-18,35.040000915527344,35.2400016784668,35.0,35.15999984741211,903990.0
+2018-07-19,35.20000076293945,35.31999969482422,35.040000915527344,35.040000915527344,516932.0
+2018-07-22,34.91999816894531,35.279998779296875,34.91999816894531,35.0,296877.0
+2018-07-23,35.0,35.2400016784668,35.0,35.040000915527344,293560.0
+2018-07-24,35.08000183105469,35.439998626708984,35.0,35.2400016784668,384385.0
+2018-07-25,35.47999954223633,35.47999954223633,35.0,35.0,330642.0
+2018-07-26,34.84000015258789,34.959999084472656,34.63999938964844,34.720001220703125,498777.0
+2018-07-29,34.79999923706055,35.0,34.720001220703125,34.7599983215332,728515.0
+2018-07-30,34.7599983215332,34.91999816894531,34.68000030517578,34.7599983215332,804562.0
+2018-07-31,34.880001068115234,34.880001068115234,34.560001373291016,34.599998474121094,472597.0
+2018-08-01,34.560001373291016,34.599998474121094,34.20000076293945,34.400001525878906,406352.0
+2018-08-02,34.400001525878906,34.52000045776367,34.20000076293945,34.52000045776367,335360.0
+2018-08-05,34.400001525878906,34.400001525878906,34.15999984741211,34.279998779296875,186770.0
+2018-08-06,34.2400016784668,34.400001525878906,34.119998931884766,34.20000076293945,347610.0
+2018-08-07,34.15999984741211,34.400001525878906,34.15999984741211,34.400001525878906,317480.0
+2018-08-08,34.2400016784668,34.439998626708984,34.20000076293945,34.2400016784668,219942.0
+2018-08-09,34.2400016784668,34.279998779296875,34.040000915527344,34.08000183105469,186790.0
+2018-08-12,34.08000183105469,34.08000183105469,33.400001525878906,33.47999954223633,837912.0
+2018-08-13,33.400001525878906,33.400001525878906,32.20000076293945,32.63999938964844,852012.0
+2018-08-14,32.31999969482422,34.2400016784668,31.719999313354492,32.0,1457407.0
+2018-08-15,32.08000183105469,32.15999984741211,31.479999542236328,31.600000381469727,1715397.0
+2018-08-16,31.600000381469727,31.639999389648438,31.200000762939453,31.360000610351562,1834235.0
+2018-08-19,31.600000381469727,31.639999389648438,31.200000762939453,31.360000610351562,1834235.0
+2018-08-20,31.360000610351562,31.360000610351562,31.360000610351562,31.360000610351562,0.0
+2018-08-21,31.360000610351562,31.360000610351562,31.360000610351562,31.360000610351562,0.0
+2018-08-22,31.360000610351562,31.360000610351562,31.360000610351562,31.360000610351562,0.0
+2018-08-23,31.360000610351562,31.360000610351562,31.360000610351562,31.360000610351562,0.0
+2018-08-26,32.08000183105469,32.63999938964844,31.799999237060547,32.439998626708984,1334642.0
+2018-08-27,32.599998474121094,33.959999084472656,32.599998474121094,32.63999938964844,1016042.0
+2018-08-28,32.68000030517578,33.31999969482422,32.68000030517578,33.2400016784668,309382.0
+2018-08-29,33.279998779296875,33.279998779296875,32.20000076293945,32.880001068115234,1096495.0
+2018-08-30,32.63999938964844,33.0,32.31999969482422,33.0,453452.0
+2018-09-02,32.7599983215332,32.7599983215332,32.560001373291016,32.68000030517578,120762.0
+2018-09-03,32.7599983215332,33.20000076293945,32.720001220703125,33.20000076293945,322520.0
+2018-09-04,33.040000915527344,33.68000030517578,33.040000915527344,33.560001373291016,769660.0
+2018-09-05,33.560001373291016,33.560001373291016,32.439998626708984,32.439998626708984,888240.0
+2018-09-06,32.439998626708984,32.91999816894531,31.760000228881836,32.08000183105469,1797695.0
+2018-09-09,32.119998931884766,32.79999923706055,32.08000183105469,32.79999923706055,800505.0
+2018-09-10,32.79999923706055,33.20000076293945,32.79999923706055,33.119998931884766,959677.0
+2018-09-11,32.84000015258789,33.279998779296875,32.84000015258789,33.08000183105469,361400.0
+2018-09-12,33.0,33.31999969482422,32.91999816894531,33.20000076293945,534617.0
+2018-09-13,33.20000076293945,33.20000076293945,32.720001220703125,32.720001220703125,264362.0
+2018-09-16,32.79999923706055,32.880001068115234,32.20000076293945,32.36000061035156,275010.0
+2018-09-17,32.400001525878906,32.880001068115234,32.08000183105469,32.599998474121094,516237.0
+2018-09-18,32.68000030517578,32.880001068115234,32.31999969482422,32.7599983215332,805140.0
+2018-09-19,32.79999923706055,33.0,32.63999938964844,32.7599983215332,392900.0
+2018-09-20,32.79999923706055,33.08000183105469,32.63999938964844,32.79999923706055,428872.0
+2018-09-23,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
+2018-09-24,32.79999923706055,33.08000183105469,32.63999938964844,32.79999923706055,428872.0
+2018-09-25,33.0,33.720001220703125,32.79999923706055,33.599998474121094,1151650.0
+2018-09-26,33.599998474121094,33.84000015258789,33.560001373291016,33.7599983215332,585377.0
+2018-09-27,33.279998779296875,33.959999084472656,33.279998779296875,33.720001220703125,284450.0
+2018-09-30,33.79999923706055,34.880001068115234,33.79999923706055,34.20000076293945,797470.0
+2018-10-01,34.560001373291016,34.560001373291016,34.040000915527344,34.15999984741211,370405.0
+2018-10-02,34.15999984741211,34.2400016784668,33.63999938964844,34.0,455260.0
+2018-10-03,34.0,34.0,33.63999938964844,34.0,517145.0
+2018-10-04,33.79999923706055,33.84000015258789,33.599998474121094,33.68000030517578,183645.0
+2018-10-07,33.68000030517578,33.68000030517578,32.91999816894531,33.0,382157.0
+2018-10-08,33.0,33.599998474121094,33.0,33.52000045776367,362837.0
+2018-10-09,33.52000045776367,33.599998474121094,33.119998931884766,33.31999969482422,465720.0
+2018-10-10,33.20000076293945,33.2400016784668,32.84000015258789,33.0,792362.0
+2018-10-11,32.880001068115234,32.880001068115234,31.639999389648438,32.400001525878906,2422925.0
+2018-10-14,32.0,32.040000915527344,29.799999237060547,30.399999618530273,2825217.0
+2018-10-15,30.799999237060547,31.84000015258789,30.799999237060547,31.760000228881836,4565415.0
+2018-10-16,31.600000381469727,33.439998626708984,30.280000686645508,33.439998626708984,6786730.0
+2018-10-17,32.880001068115234,33.20000076293945,32.599998474121094,32.599998474121094,875915.0
+2018-10-18,32.959999084472656,33.20000076293945,32.400001525878906,33.20000076293945,1698140.0
+2018-10-21,32.400001525878906,33.68000030517578,32.119998931884766,33.68000030517578,3185380.0
+2018-10-22,33.47999954223633,34.400001525878906,32.599998474121094,34.400001525878906,4025732.0
+2018-10-23,34.0,34.08000183105469,33.2400016784668,33.2400016784668,1722812.0
+2018-10-24,33.279998779296875,33.400001525878906,32.47999954223633,32.52000045776367,647072.0
+2018-10-25,33.040000915527344,34.560001373291016,33.040000915527344,34.47999954223633,7201995.0
+2018-10-28,34.47999954223633,34.47999954223633,33.79999923706055,34.20000076293945,480910.0
+2018-10-29,34.0,34.47999954223633,34.0,34.400001525878906,820947.0
+2018-10-30,34.0,34.0,33.68000030517578,34.0,552525.0
+2018-10-31,34.0,34.20000076293945,34.0,34.15999984741211,342537.0
+2018-11-01,34.0,34.119998931884766,33.79999923706055,34.040000915527344,418630.0
+2018-11-04,33.959999084472656,33.959999084472656,33.68000030517578,33.720001220703125,133892.0
+2018-11-05,33.68000030517578,33.68000030517578,33.31999969482422,33.36000061035156,476192.0
+2018-11-06,33.2400016784668,33.720001220703125,33.2400016784668,33.599998474121094,232935.0
+2018-11-07,33.599998474121094,33.599998474121094,33.31999969482422,33.400001525878906,262842.0
+2018-11-08,33.400001525878906,33.400001525878906,33.119998931884766,33.20000076293945,443415.0
+2018-11-11,33.279998779296875,33.279998779296875,32.7599983215332,33.20000076293945,260442.0
+2018-11-12,33.20000076293945,33.439998626708984,33.15999984741211,33.439998626708984,250972.0
+2018-11-13,33.20000076293945,33.560001373291016,33.15999984741211,33.400001525878906,196130.0
+2018-11-14,33.15999984741211,33.20000076293945,32.7599983215332,33.20000076293945,700030.0
+2018-11-15,33.15999984741211,33.400001525878906,33.040000915527344,33.400001525878906,412475.0
+2018-11-18,33.20000076293945,33.20000076293945,32.36000061035156,32.36000061035156,567852.0
+2018-11-19,32.52000045776367,32.79999923706055,32.36000061035156,32.7599983215332,1103532.0
+2018-11-20,32.599998474121094,32.68000030517578,32.31999969482422,32.31999969482422,573960.0
+2018-11-21,32.20000076293945,32.439998626708984,32.15999984741211,32.400001525878906,667897.0
+2018-11-22,32.36000061035156,32.79999923706055,32.31999969482422,32.599998474121094,456940.0
+2018-11-25,32.560001373291016,32.560001373291016,32.0,32.15999984741211,514655.0
+2018-11-26,32.400001525878906,32.47999954223633,32.15999984741211,32.36000061035156,321902.0
+2018-11-27,32.2400016784668,32.36000061035156,32.2400016784668,32.31999969482422,278440.0
+2018-11-28,32.400001525878906,32.79999923706055,32.400001525878906,32.79999923706055,366185.0
+2018-11-29,32.79999923706055,33.20000076293945,32.79999923706055,33.20000076293945,448135.0
+2018-12-02,33.20000076293945,33.91999816894531,33.20000076293945,33.84000015258789,794727.0
+2018-12-03,33.959999084472656,34.040000915527344,33.560001373291016,34.0,620327.0
+2018-12-04,33.79999923706055,33.959999084472656,33.560001373291016,33.599998474121094,633937.0
+2018-12-05,33.400001525878906,33.79999923706055,33.119998931884766,33.79999923706055,348135.0
+2018-12-06,33.63999938964844,33.880001068115234,33.439998626708984,33.880001068115234,490297.0
+2018-12-09,33.560001373291016,33.959999084472656,33.560001373291016,33.599998474121094,144592.0
+2018-12-10,33.880001068115234,33.880001068115234,33.47999954223633,33.79999923706055,192020.0
+2018-12-11,33.7599983215332,33.91999816894531,33.47999954223633,33.720001220703125,230165.0
+2018-12-12,33.91999816894531,33.959999084472656,33.79999923706055,33.959999084472656,152285.0
+2018-12-13,33.959999084472656,34.720001220703125,33.79999923706055,34.63999938964844,646402.0
+2018-12-16,34.63999938964844,35.279998779296875,34.63999938964844,35.08000183105469,756292.0
+2018-12-17,36.0,37.400001525878906,36.0,36.20000076293945,3394340.0
+2018-12-18,36.20000076293945,36.52000045776367,35.880001068115234,36.439998626708984,1707427.0
+2018-12-19,36.400001525878906,36.52000045776367,36.31999969482422,36.439998626708984,687860.0
+2018-12-20,36.36000061035156,36.36000061035156,35.959999084472656,36.36000061035156,769760.0
+2018-12-23,36.36000061035156,36.439998626708984,35.68000030517578,36.20000076293945,543107.0
+2018-12-24,36.15999984741211,36.7599983215332,36.15999984741211,36.599998474121094,1187657.0
+2018-12-25,36.400001525878906,36.599998474121094,36.20000076293945,36.439998626708984,562755.0
+2018-12-26,36.31999969482422,36.400001525878906,36.2400016784668,36.279998779296875,169065.0
+2018-12-27,36.36000061035156,36.599998474121094,36.31999969482422,36.599998474121094,585682.0
+2018-12-30,36.720001220703125,36.79999923706055,36.599998474121094,36.720001220703125,387942.0
+2018-12-31,36.720001220703125,36.79999923706055,36.560001373291016,36.720001220703125,328285.0
+2019-01-01,36.63999938964844,36.720001220703125,36.47999954223633,36.599998474121094,93755.0
+2019-01-02,36.7599983215332,37.36000061035156,36.599998474121094,37.20000076293945,345117.0
+2019-01-03,37.36000061035156,38.2400016784668,37.20000076293945,38.0,1293230.0
+2019-01-06,37.959999084472656,38.20000076293945,37.79999923706055,38.0,646517.0
+2019-01-07,38.0,38.400001525878906,37.959999084472656,38.400001525878906,1862735.0
+2019-01-08,38.2400016784668,38.31999969482422,38.040000915527344,38.040000915527344,371270.0
+2019-01-09,38.20000076293945,39.040000915527344,38.0,39.040000915527344,932067.0
+2019-01-10,39.119998931884766,39.400001525878906,39.040000915527344,39.400001525878906,1072252.0
+2019-01-13,39.400001525878906,39.439998626708984,39.0,39.279998779296875,1389740.0
+2019-01-14,39.15999984741211,39.279998779296875,38.91999816894531,39.20000076293945,1154117.0
+2019-01-15,38.91999816894531,39.400001525878906,38.91999816894531,39.20000076293945,1196495.0
+2019-01-16,39.20000076293945,39.400001525878906,39.08000183105469,39.279998779296875,1079547.0
+2019-01-17,39.0,39.79999923706055,39.0,39.79999923706055,1279945.0
+2019-01-20,39.84000015258789,39.84000015258789,39.47999954223633,39.47999954223633,506737.0
+2019-01-21,39.439998626708984,40.0,39.08000183105469,40.0,953450.0
+2019-01-22,39.91999816894531,41.52000045776367,39.880001068115234,40.79999923706055,2013752.0
+2019-01-23,40.79999923706055,41.119998931884766,40.400001525878906,40.79999923706055,892037.0
+2019-01-24,40.79999923706055,40.880001068115234,40.47999954223633,40.880001068115234,1243470.0
+2019-01-27,40.79999923706055,40.959999084472656,40.560001373291016,40.79999923706055,453260.0
+2019-01-28,40.720001220703125,40.880001068115234,40.47999954223633,40.880001068115234,824757.0
+2019-01-29,40.79999923706055,40.880001068115234,40.0,40.47999954223633,1176147.0
+2019-01-30,40.47999954223633,40.63999938964844,40.2400016784668,40.2400016784668,836867.0
+2019-01-31,40.2400016784668,40.47999954223633,39.959999084472656,40.15999984741211,966707.0
+2019-02-03,40.31999969482422,40.31999969482422,39.880001068115234,39.91999816894531,307375.0
+2019-02-04,40.31999969482422,40.400001525878906,39.880001068115234,39.959999084472656,582467.0
+2019-02-05,39.91999816894531,40.0,39.84000015258789,39.959999084472656,1179377.0
+2019-02-06,40.2400016784668,40.2400016784668,39.79999923706055,40.0,761795.0
+2019-02-07,40.0,40.08000183105469,39.63999938964844,39.84000015258789,534907.0
+2019-02-10,40.0,40.0,39.599998474121094,39.79999923706055,373750.0
+2019-02-11,39.91999816894531,40.0,39.720001220703125,39.7599983215332,1112857.0
+2019-02-12,39.63999938964844,39.91999816894531,39.63999938964844,39.79999923706055,584402.0
+2019-02-13,39.880001068115234,40.720001220703125,39.880001068115234,40.560001373291016,1609095.0
+2019-02-14,40.79999923706055,40.79999923706055,40.2400016784668,40.79999923706055,693030.0
+2019-02-17,40.47999954223633,40.63999938964844,40.400001525878906,40.47999954223633,473835.0
+2019-02-18,40.47999954223633,40.560001373291016,40.2400016784668,40.2400016784668,433005.0
+2019-02-19,40.2400016784668,40.2400016784668,39.52000045776367,39.63999938964844,776207.0
+2019-02-20,39.68000030517578,40.08000183105469,39.68000030517578,40.08000183105469,527625.0
+2019-02-21,39.91999816894531,40.15999984741211,39.599998474121094,40.15999984741211,317462.0
+2019-02-24,40.0,40.2400016784668,39.959999084472656,40.0,277225.0
+2019-02-25,40.0,40.0,39.68000030517578,39.68000030517578,323122.0
+2019-02-26,39.68000030517578,40.2400016784668,39.68000030517578,40.2400016784668,613992.0
+2019-02-27,40.31999969482422,40.31999969482422,40.0,40.15999984741211,544955.0
+2019-02-28,40.0,40.0,39.7599983215332,39.7599983215332,697185.0
+2019-03-03,39.91999816894531,39.91999816894531,39.720001220703125,39.84000015258789,599045.0
+2019-03-04,39.880001068115234,40.0,39.79999923706055,40.0,688880.0
+2019-03-05,39.959999084472656,40.0,39.91999816894531,39.959999084472656,521592.0
+2019-03-06,39.880001068115234,40.0,39.7599983215332,39.91999816894531,383557.0
+2019-03-07,39.7599983215332,40.08000183105469,39.7599983215332,40.0,427982.0
+2019-03-10,39.91999816894531,40.08000183105469,39.720001220703125,39.91999816894531,202590.0
+2019-03-11,40.0,40.0,39.79999923706055,39.880001068115234,215390.0
+2019-03-12,39.84000015258789,40.15999984741211,39.84000015258789,40.15999984741211,489415.0
+2019-03-13,40.15999984741211,41.20000076293945,40.15999984741211,41.040000915527344,938330.0
+2019-03-14,41.119998931884766,41.91999816894531,40.79999923706055,41.439998626708984,3359935.0
+2019-03-17,41.279998779296875,41.52000045776367,40.959999084472656,41.119998931884766,1630467.0
+2019-03-18,41.20000076293945,42.400001525878906,40.959999084472656,42.400001525878906,1449567.0
+2019-03-19,42.15999984741211,42.959999084472656,42.08000183105469,42.560001373291016,683557.0
+2019-03-20,42.31999969482422,42.720001220703125,42.0,42.400001525878906,663747.0
+2019-03-21,42.400001525878906,42.63999938964844,42.08000183105469,42.400001525878906,651690.0
+2019-03-24,42.15999984741211,42.63999938964844,42.15999984741211,42.400001525878906,266040.0
+2019-03-25,42.560001373291016,43.20000076293945,42.08000183105469,42.79999923706055,1199177.0
+2019-03-26,42.79999923706055,43.040000915527344,42.560001373291016,42.63999938964844,700742.0
+2019-03-27,42.79999923706055,43.20000076293945,42.63999938964844,42.79999923706055,672547.0
+2019-03-28,42.79999923706055,43.20000076293945,42.79999923706055,42.880001068115234,814152.0
+2019-03-31,42.880001068115234,42.880001068115234,42.880001068115234,42.880001068115234,0.0
+2019-04-01,43.20000076293945,43.52000045776367,42.959999084472656,43.439998626708984,922945.0
+2019-04-02,43.439998626708984,43.91999816894531,43.439998626708984,43.84000015258789,917865.0
+2019-04-03,43.91999816894531,44.31999969482422,43.68000030517578,44.31999969482422,1002140.0
+2019-04-04,44.31999969482422,44.720001220703125,44.2400016784668,44.63999938964844,802585.0
+2019-04-07,44.08000183105469,44.720001220703125,43.68000030517578,43.84000015258789,495817.0
+2019-04-08,43.84000015258789,44.31999969482422,43.84000015258789,44.15999984741211,805632.0
+2019-04-09,44.15999984741211,44.31999969482422,43.84000015258789,44.08000183105469,621062.0
+2019-04-10,44.08000183105469,44.2400016784668,43.599998474121094,44.2400016784668,765927.0
+2019-04-11,44.31999969482422,44.47999954223633,44.0,44.2400016784668,926275.0
+2019-04-14,44.15999984741211,44.400001525878906,43.84000015258789,44.15999984741211,663902.0
+2019-04-15,44.2400016784668,44.31999969482422,43.20000076293945,43.91999816894531,570977.0
+2019-04-16,43.68000030517578,44.2400016784668,43.68000030517578,44.15999984741211,891035.0
+2019-04-17,44.31999969482422,44.79999923706055,44.15999984741211,44.400001525878906,1389637.0
+2019-04-18,44.63999938964844,44.79999923706055,44.31999969482422,44.79999923706055,1099745.0
+2019-04-21,44.79999923706055,45.7599983215332,44.79999923706055,45.7599983215332,815195.0
+2019-04-22,45.7599983215332,46.0,45.279998779296875,45.7599983215332,745377.0
+2019-04-23,46.0,46.31999969482422,45.91999816894531,46.08000183105469,1410715.0
+2019-04-24,46.15999984741211,46.2400016784668,45.599998474121094,45.84000015258789,1563395.0
+2019-04-25,44.959999084472656,45.119998931884766,44.560001373291016,45.040000915527344,1514717.0
+2019-04-28,44.880001068115234,45.36000061035156,44.560001373291016,45.20000076293945,744885.0
+2019-04-29,45.20000076293945,45.52000045776367,44.720001220703125,45.20000076293945,1505437.0
+2019-04-30,45.279998779296875,45.84000015258789,45.279998779296875,45.84000015258789,7164105.0
+2019-05-01,45.599998474121094,46.63999938964844,45.599998474121094,46.15999984741211,1471627.0
+2019-05-02,46.0,46.959999084472656,46.0,46.79999923706055,1757420.0
+2019-05-05,46.79999923706055,46.79999923706055,46.0,46.15999984741211,1400030.0
+2019-05-06,46.0,46.0,44.0,45.20000076293945,2668227.0
+2019-05-07,45.20000076293945,46.08000183105469,44.79999923706055,44.79999923706055,1145522.0
+2019-05-08,45.040000915527344,45.91999816894531,44.880001068115234,45.52000045776367,3584377.0
+2019-05-09,45.7599983215332,45.84000015258789,43.279998779296875,43.7599983215332,3595772.0
+2019-05-12,43.84000015258789,43.84000015258789,41.7599983215332,42.0,1597772.0
+2019-05-13,41.20000076293945,42.0,39.52000045776367,39.68000030517578,5137395.0
+2019-05-14,39.52000045776367,41.040000915527344,37.599998474121094,38.79999923706055,6937715.0
+2019-05-15,40.0,40.0,39.20000076293945,39.20000076293945,5796247.0
+2019-05-16,39.599998474121094,41.20000076293945,39.36000061035156,41.20000076293945,4662060.0
+2019-05-19,41.20000076293945,41.599998474121094,40.63999938964844,41.119998931884766,1576432.0
+2019-05-20,40.79999923706055,41.7599983215332,40.15999984741211,40.959999084472656,5269527.0
+2019-05-21,41.119998931884766,42.400001525878906,40.959999084472656,42.400001525878906,2466175.0
+2019-05-22,42.400001525878906,43.36000061035156,42.400001525878906,42.79999923706055,3566212.0
+2019-05-23,42.720001220703125,42.79999923706055,41.040000915527344,41.68000030517578,4496647.0
+2019-05-26,41.599998474121094,42.08000183105469,40.08000183105469,40.79999923706055,1891615.0
+2019-05-27,40.63999938964844,41.36000061035156,39.31999969482422,40.63999938964844,4196412.0
+2019-05-28,40.63999938964844,41.7599983215332,39.7599983215332,40.560001373291016,47609222.0
+2019-05-29,40.0,40.63999938964844,38.880001068115234,39.52000045776367,3720610.0
+2019-05-30,39.20000076293945,40.2400016784668,39.20000076293945,40.2400016784668,1947787.0
+2019-06-02,39.20000076293945,40.2400016784668,39.20000076293945,40.2400016784668,1947787.0
+2019-06-03,39.20000076293945,40.2400016784668,39.20000076293945,40.2400016784668,1947787.0
+2019-06-04,40.2400016784668,40.2400016784668,40.2400016784668,40.2400016784668,0.0
+2019-06-05,40.2400016784668,40.2400016784668,40.2400016784668,40.2400016784668,0.0
+2019-06-06,40.2400016784668,40.2400016784668,40.2400016784668,40.2400016784668,0.0
+2019-06-09,40.720001220703125,42.0,40.560001373291016,41.599998474121094,1467437.0
+2019-06-10,41.84000015258789,44.0,41.7599983215332,44.0,3865217.0
+2019-06-11,44.0,45.599998474121094,43.91999816894531,45.599998474121094,4409197.0
+2019-06-12,45.439998626708984,45.599998474121094,44.880001068115234,45.36000061035156,2988087.0
+2019-06-13,45.36000061035156,45.36000061035156,43.7599983215332,43.91999816894531,3209620.0
+2019-06-16,44.400001525878906,44.63999938964844,43.68000030517578,44.400001525878906,1295537.0
+2019-06-17,44.400001525878906,45.68000030517578,44.31999969482422,44.400001525878906,5002087.0
+2019-06-18,44.79999923706055,44.959999084472656,43.36000061035156,44.0,7945092.0
+2019-06-19,44.2400016784668,44.400001525878906,43.7599983215332,44.0,9225167.0
+2019-06-20,44.0,44.560001373291016,43.279998779296875,44.0,16917165.0
+2019-06-23,43.7599983215332,44.0,42.63999938964844,42.720001220703125,2333855.0
+2019-06-24,42.47999954223633,42.880001068115234,40.79999923706055,41.119998931884766,6404630.0
+2019-06-25,41.20000076293945,41.68000030517578,40.15999984741211,41.68000030517578,7190192.0
+2019-06-26,41.599998474121094,41.84000015258789,40.720001220703125,40.79999923706055,5609802.0
+2019-06-27,40.959999084472656,41.68000030517578,40.720001220703125,41.68000030517578,1993957.0
+2019-06-30,41.7599983215332,42.63999938964844,41.36000061035156,41.52000045776367,1644942.0
+2019-07-01,41.7599983215332,41.84000015258789,40.959999084472656,41.279998779296875,1093507.0
+2019-07-02,41.439998626708984,41.599998474121094,41.040000915527344,41.599998474121094,957742.0
+2019-07-03,41.279998779296875,41.84000015258789,41.279998779296875,41.84000015258789,716917.0
+2019-07-04,41.68000030517578,41.84000015258789,41.599998474121094,41.84000015258789,988875.0
+2019-07-07,41.91999816894531,41.91999816894531,41.599998474121094,41.84000015258789,505047.0
+2019-07-08,41.68000030517578,41.91999816894531,41.439998626708984,41.7599983215332,570575.0
+2019-07-09,41.7599983215332,42.560001373291016,41.599998474121094,42.2400016784668,1190967.0
+2019-07-10,42.31999969482422,42.47999954223633,41.84000015258789,42.2400016784668,1692767.0
+2019-07-11,42.31999969482422,42.400001525878906,42.0,42.2400016784668,3923260.0
+2019-07-14,42.31999969482422,43.119998931884766,42.08000183105469,43.040000915527344,2333070.0
+2019-07-15,43.119998931884766,43.7599983215332,42.560001373291016,43.68000030517578,3427222.0
+2019-07-16,43.599998474121094,44.880001068115234,43.599998474121094,44.79999923706055,4428815.0
+2019-07-17,44.79999923706055,45.279998779296875,44.63999938964844,45.20000076293945,3586925.0
+2019-07-18,45.20000076293945,45.20000076293945,44.0,44.47999954223633,3031865.0
+2019-07-21,43.68000030517578,44.47999954223633,43.599998474121094,44.400001525878906,768070.0
+2019-07-22,44.47999954223633,44.560001373291016,43.84000015258789,43.84000015258789,906152.0
+2019-07-23,44.400001525878906,44.560001373291016,43.279998779296875,43.279998779296875,1351652.0
+2019-07-24,43.599998474121094,43.84000015258789,42.79999923706055,43.20000076293945,2277840.0
+2019-07-25,43.36000061035156,43.599998474121094,42.880001068115234,43.599998474121094,4301440.0
+2019-07-28,43.599998474121094,44.15999984741211,43.52000045776367,44.08000183105469,589957.0
+2019-07-29,44.2400016784668,44.2400016784668,43.20000076293945,43.52000045776367,957655.0
+2019-07-30,43.119998931884766,43.7599983215332,43.040000915527344,43.68000030517578,626972.0
+2019-07-31,43.599998474121094,44.0,43.20000076293945,43.20000076293945,768285.0
+2019-08-01,43.20000076293945,43.599998474121094,43.20000076293945,43.439998626708984,1166585.0
+2019-08-04,43.040000915527344,43.439998626708984,42.720001220703125,43.119998931884766,741272.0
+2019-08-05,43.20000076293945,43.36000061035156,42.560001373291016,43.20000076293945,2791280.0
+2019-08-06,42.79999923706055,43.439998626708984,42.31999969482422,43.36000061035156,1227860.0
+2019-08-07,43.599998474121094,44.08000183105469,43.599998474121094,44.0,2616020.0
+2019-08-08,43.68000030517578,44.31999969482422,43.68000030517578,44.0,2932062.0
+2019-08-11,44.0,44.0,44.0,44.0,0.0
+2019-08-12,44.0,44.0,44.0,44.0,0.0
+2019-08-13,44.0,44.0,44.0,44.0,0.0
+2019-08-14,44.0,44.0,44.0,44.0,0.0
+2019-08-15,44.0,44.0,44.0,44.0,0.0
+2019-08-18,43.91999816894531,44.0,43.68000030517578,43.7599983215332,769215.0
+2019-08-19,44.0,45.20000076293945,43.91999816894531,44.79999923706055,2746062.0
+2019-08-20,44.63999938964844,45.279998779296875,44.63999938964844,45.119998931884766,2204337.0
+2019-08-21,45.119998931884766,45.20000076293945,44.720001220703125,44.959999084472656,2444672.0
+2019-08-22,45.119998931884766,45.119998931884766,42.720001220703125,43.20000076293945,10313215.0
+2019-08-25,43.20000076293945,43.20000076293945,42.0,42.08000183105469,1476825.0
+2019-08-26,42.2400016784668,42.79999923706055,41.91999816894531,42.400001525878906,3355660.0
+2019-08-27,42.63999938964844,42.959999084472656,39.68000030517578,41.52000045776367,52277397.0
+2019-08-28,40.63999938964844,41.439998626708984,40.15999984741211,40.15999984741211,6834812.0
+2019-08-29,40.2400016784668,40.79999923706055,39.439998626708984,39.599998474121094,4566245.0
+2019-09-01,39.599998474121094,40.08000183105469,39.400001525878906,39.52000045776367,1639702.0
+2019-09-02,39.599998474121094,40.0,38.720001220703125,40.0,2962280.0
+2019-09-03,40.0,40.79999923706055,39.880001068115234,40.31999969482422,1615285.0
+2019-09-04,40.31999969482422,41.599998474121094,40.31999969482422,41.599998474121094,2927592.0
+2019-09-05,41.68000030517578,42.08000183105469,40.959999084472656,41.20000076293945,3391277.0
+2019-09-08,41.439998626708984,41.439998626708984,40.959999084472656,41.279998779296875,604617.0
+2019-09-09,41.279998779296875,42.15999984741211,40.959999084472656,41.84000015258789,1974990.0
+2019-09-10,41.68000030517578,41.68000030517578,40.79999923706055,41.52000045776367,1753405.0
+2019-09-11,41.279998779296875,41.279998779296875,39.599998474121094,40.400001525878906,2453875.0
+2019-09-12,40.31999969482422,40.400001525878906,39.91999816894531,39.91999816894531,1854722.0
+2019-09-15,39.20000076293945,39.68000030517578,38.84000015258789,39.599998474121094,1545252.0
+2019-09-16,39.599998474121094,40.560001373291016,39.599998474121094,40.400001525878906,4096865.0
+2019-09-17,40.2400016784668,40.560001373291016,39.959999084472656,40.560001373291016,1750365.0
+2019-09-18,40.63999938964844,40.959999084472656,40.31999969482422,40.79999923706055,966890.0
+2019-09-19,41.119998931884766,42.0,40.47999954223633,42.0,15370300.0
+2019-09-22,41.599998474121094,42.08000183105469,41.119998931884766,41.52000045776367,1055577.0
+2019-09-24,41.52000045776367,42.560001373291016,41.36000061035156,42.560001373291016,1723500.0
+2019-09-25,42.560001373291016,42.720001220703125,41.91999816894531,42.2400016784668,1712642.0
+2019-09-26,42.15999984741211,42.79999923706055,42.0,42.720001220703125,1033135.0
+2019-09-29,42.79999923706055,42.880001068115234,42.560001373291016,42.880001068115234,742497.0
+2019-09-30,42.880001068115234,43.52000045776367,42.880001068115234,43.52000045776367,2878567.0
+2019-10-01,43.439998626708984,44.0,43.279998779296875,43.36000061035156,1775415.0
+2019-10-02,43.7599983215332,43.7599983215332,42.15999984741211,42.31999969482422,1671100.0
+2019-10-03,42.2400016784668,42.2400016784668,41.52000045776367,41.68000030517578,1553765.0
+2019-10-06,42.2400016784668,42.2400016784668,41.84000015258789,42.0,4145995.0
+2019-10-07,42.0,42.0,41.040000915527344,41.040000915527344,7058082.0
+2019-10-08,41.040000915527344,41.36000061035156,40.2400016784668,40.959999084472656,1729502.0
+2019-10-09,40.560001373291016,40.720001220703125,40.15999984741211,40.2400016784668,1124595.0
+2019-10-10,40.15999984741211,40.47999954223633,40.08000183105469,40.400001525878906,1090935.0
+2019-10-13,40.2400016784668,40.63999938964844,40.0,40.0,972235.0
+2019-10-14,40.0,40.31999969482422,39.7599983215332,39.84000015258789,4302302.0
+2019-10-15,39.84000015258789,39.880001068115234,39.68000030517578,39.720001220703125,1112517.0
+2019-10-16,39.79999923706055,40.08000183105469,39.279998779296875,39.68000030517578,2073495.0
+2019-10-17,39.79999923706055,40.08000183105469,39.599998474121094,39.959999084472656,1877565.0
+2019-10-20,40.47999954223633,41.36000061035156,40.47999954223633,40.79999923706055,1596310.0
+2019-10-21,40.880001068115234,40.880001068115234,40.15999984741211,40.400001525878906,1419822.0
+2019-10-22,40.63999938964844,41.119998931884766,40.2400016784668,40.400001525878906,2505317.0
+2019-10-23,40.400001525878906,40.47999954223633,39.880001068115234,40.08000183105469,3211602.0
+2019-10-24,40.08000183105469,40.15999984741211,39.7599983215332,39.880001068115234,1423597.0
+2019-10-27,39.959999084472656,40.15999984741211,39.68000030517578,39.720001220703125,617075.0
+2019-10-28,39.84000015258789,39.84000015258789,39.439998626708984,39.599998474121094,942792.0
+2019-10-29,39.439998626708984,39.52000045776367,38.400001525878906,39.040000915527344,1756052.0
+2019-10-30,38.63999938964844,39.040000915527344,38.439998626708984,39.0,1553632.0
+2019-10-31,39.0,39.0,38.2400016784668,38.31999969482422,1671720.0
+2019-11-03,38.15999984741211,38.15999984741211,37.400001525878906,37.63999938964844,1347467.0
+2019-11-04,37.599998474121094,38.0,37.400001525878906,38.0,1201997.0
+2019-11-05,38.0,38.959999084472656,37.880001068115234,38.68000030517578,1560647.0
+2019-11-06,38.79999923706055,38.79999923706055,38.400001525878906,38.599998474121094,769145.0
+2019-11-07,38.47999954223633,38.959999084472656,38.279998779296875,38.400001525878906,1372065.0
+2019-11-10,38.720001220703125,39.2400016784668,38.36000061035156,38.36000061035156,2802042.0
+2019-11-11,38.36000061035156,38.560001373291016,38.15999984741211,38.400001525878906,2816382.0
+2019-11-12,38.439998626708984,39.400001525878906,38.400001525878906,39.08000183105469,2350725.0
+2019-11-13,39.119998931884766,39.400001525878906,38.63999938964844,38.79999923706055,1834872.0
+2019-11-14,38.79999923706055,40.08000183105469,38.63999938964844,39.599998474121094,2239595.0
+2019-11-17,39.68000030517578,39.68000030517578,39.0,39.20000076293945,400315.0
+2019-11-18,39.47999954223633,39.63999938964844,39.20000076293945,39.52000045776367,998417.0
+2019-11-19,39.560001373291016,40.08000183105469,39.20000076293945,39.79999923706055,1733487.0
+2019-11-20,40.0,40.2400016784668,39.84000015258789,40.0,2157590.0
+2019-11-21,40.08000183105469,40.08000183105469,39.599998474121094,39.880001068115234,1193015.0
+2019-11-24,39.959999084472656,39.959999084472656,38.880001068115234,39.119998931884766,1208790.0
+2019-11-25,39.119998931884766,39.36000061035156,38.36000061035156,38.36000061035156,2021222.0
+2019-11-26,38.439998626708984,38.560001373291016,37.84000015258789,37.84000015258789,3496305.0
+2019-11-27,38.0,38.0,37.119998931884766,37.560001373291016,2335035.0
+2019-11-28,37.560001373291016,37.560001373291016,37.040000915527344,37.279998779296875,1907060.0
+2019-12-01,37.279998779296875,37.63999938964844,37.119998931884766,37.20000076293945,1730702.0
+2019-12-02,37.20000076293945,37.279998779296875,36.439998626708984,36.560001373291016,2720232.0
+2019-12-03,36.560001373291016,36.959999084472656,36.439998626708984,36.91999816894531,3839767.0
+2019-12-04,36.91999816894531,37.20000076293945,36.7599983215332,37.20000076293945,729252.0
+2019-12-05,37.20000076293945,37.79999923706055,37.0,37.7599983215332,1179780.0
+2019-12-08,37.7599983215332,38.959999084472656,37.7599983215332,38.91999816894531,4096997.0
+2019-12-09,38.63999938964844,39.91999816894531,38.63999938964844,39.400001525878906,3747685.0
+2019-12-10,39.439998626708984,40.0,38.560001373291016,39.880001068115234,2087177.0
+2019-12-11,39.84000015258789,40.08000183105469,39.68000030517578,39.79999923706055,1597872.0
+2019-12-12,39.91999816894531,39.91999816894531,39.040000915527344,39.20000076293945,1219527.0
+2019-12-15,39.79999923706055,39.79999923706055,39.279998779296875,39.599998474121094,957447.0
+2019-12-16,39.599998474121094,40.880001068115234,39.439998626708984,39.63999938964844,3202825.0
+2019-12-17,40.0,40.47999954223633,39.599998474121094,40.47999954223633,2138790.0
+2019-12-18,40.31999969482422,40.560001373291016,39.84000015258789,40.560001373291016,1400772.0
+2019-12-19,40.560001373291016,40.79999923706055,40.15999984741211,40.79999923706055,2060757.0
+2019-12-22,40.720001220703125,41.279998779296875,40.560001373291016,41.040000915527344,1719937.0
+2019-12-23,41.040000915527344,41.91999816894531,40.880001068115234,41.91999816894531,2030852.0
+2019-12-24,41.91999816894531,42.08000183105469,41.599998474121094,41.7599983215332,1784042.0
+2019-12-25,41.7599983215332,41.7599983215332,40.79999923706055,40.880001068115234,821415.0
+2019-12-26,40.79999923706055,40.880001068115234,40.400001525878906,40.560001373291016,1437300.0
+2019-12-29,40.47999954223633,41.439998626708984,40.400001525878906,40.79999923706055,936690.0
+2019-12-30,40.720001220703125,41.119998931884766,40.08000183105469,40.08000183105469,1931685.0
+2019-12-31,40.0,40.720001220703125,39.91999816894531,40.720001220703125,1446612.0
+2020-01-01,40.63999938964844,40.880001068115234,40.31999969482422,40.31999969482422,896767.0
+2020-01-02,40.31999969482422,40.720001220703125,40.2400016784668,40.560001373291016,1094272.0
+2020-01-05,38.560001373291016,39.959999084472656,38.560001373291016,39.31999969482422,1581250.0
+2020-01-06,39.31999969482422,39.63999938964844,38.84000015258789,39.08000183105469,1736037.0
+2020-01-07,39.439998626708984,39.63999938964844,38.84000015258789,38.91999816894531,1398815.0
+2020-01-08,38.79999923706055,39.68000030517578,38.560001373291016,39.0,1376202.0
+2020-01-09,39.560001373291016,39.880001068115234,39.52000045776367,39.720001220703125,1208650.0
+2020-01-12,39.959999084472656,39.959999084472656,39.560001373291016,39.720001220703125,1041815.0
+2020-01-13,39.720001220703125,40.08000183105469,39.560001373291016,39.599998474121094,2427447.0
+2020-01-14,39.720001220703125,39.720001220703125,39.439998626708984,39.560001373291016,1692625.0
+2020-01-15,39.599998474121094,39.68000030517578,39.20000076293945,39.20000076293945,1099145.0
+2020-01-16,39.2400016784668,39.560001373291016,39.2400016784668,39.400001525878906,657037.0
+2020-01-19,39.400001525878906,39.68000030517578,39.31999969482422,39.36000061035156,747120.0
+2020-01-20,39.400001525878906,39.599998474121094,39.2400016784668,39.400001525878906,630255.0
+2020-01-21,39.400001525878906,39.47999954223633,39.279998779296875,39.279998779296875,582155.0
+2020-01-22,39.36000061035156,39.439998626708984,39.119998931884766,39.119998931884766,1427300.0
+2020-01-23,38.7599983215332,38.7599983215332,37.15999984741211,37.279998779296875,6599687.0
+2020-01-26,37.279998779296875,37.400001525878906,37.040000915527344,37.040000915527344,2382322.0
+2020-01-27,37.040000915527344,37.20000076293945,36.560001373291016,36.599998474121094,2830670.0
+2020-01-28,36.599998474121094,36.84000015258789,36.20000076293945,36.36000061035156,3367872.0
+2020-01-29,36.91999816894531,37.08000183105469,35.84000015258789,35.959999084472656,4342047.0
+2020-01-30,36.0,36.52000045776367,35.7599983215332,36.52000045776367,2849455.0
+2020-02-02,36.20000076293945,36.52000045776367,36.040000915527344,36.31999969482422,1062205.0
+2020-02-03,36.36000061035156,36.560001373291016,35.63999938964844,35.63999938964844,3164167.0
+2020-02-04,35.84000015258789,35.959999084472656,35.400001525878906,35.68000030517578,2742107.0
+2020-02-05,35.79999923706055,35.84000015258789,35.15999984741211,35.279998779296875,2614857.0
+2020-02-06,35.439998626708984,35.52000045776367,34.880001068115234,35.0,3400067.0
+2020-02-09,35.20000076293945,35.20000076293945,34.52000045776367,34.720001220703125,2313370.0
+2020-02-10,34.720001220703125,35.15999984741211,34.47999954223633,34.79999923706055,2516922.0
+2020-02-11,34.91999816894531,35.08000183105469,34.47999954223633,34.47999954223633,4358357.0
+2020-02-12,34.52000045776367,34.599998474121094,34.20000076293945,34.400001525878906,5968185.0
+2020-02-13,34.400001525878906,34.79999923706055,33.91999816894531,34.2400016784668,3312012.0
+2020-02-16,34.2400016784668,34.2400016784668,34.2400016784668,34.2400016784668,0.0
+2020-02-17,34.91999816894531,35.15999984741211,34.720001220703125,34.720001220703125,1430280.0
+2020-02-18,34.7599983215332,34.959999084472656,34.36000061035156,34.79999923706055,2009682.0
+2020-02-19,34.47999954223633,35.0,34.439998626708984,35.0,2100920.0
+2020-02-20,35.08000183105469,35.720001220703125,35.0,35.52000045776367,3760210.0
+2020-02-23,35.400001525878906,35.400001525878906,34.79999923706055,34.79999923706055,1419467.0
+2020-02-24,34.68000030517578,34.720001220703125,33.63999938964844,33.63999938964844,5033812.0
+2020-02-25,33.63999938964844,33.79999923706055,33.2400016784668,33.31999969482422,3627985.0
+2020-02-26,33.15999984741211,33.279998779296875,32.720001220703125,33.0,3553845.0
+2020-02-27,32.91999816894531,33.20000076293945,32.52000045776367,33.040000915527344,2873855.0
+2020-03-01,32.52000045776367,32.79999923706055,32.15999984741211,32.36000061035156,3326712.0
+2020-03-02,32.91999816894531,33.47999954223633,32.47999954223633,32.47999954223633,3119817.0
+2020-03-03,33.20000076293945,33.68000030517578,33.119998931884766,33.63999938964844,2821682.0
+2020-03-04,33.63999938964844,33.63999938964844,33.63999938964844,33.63999938964844,0.0
+2020-03-05,34.20000076293945,34.20000076293945,33.560001373291016,33.720001220703125,1761057.0
+2020-03-08,32.0,32.880001068115234,31.920000076293945,32.119998931884766,4074020.0
+2020-03-09,28.920000076293945,31.31999969482422,28.920000076293945,30.360000610351562,6480632.0
+2020-03-10,33.15999984741211,33.15999984741211,31.239999771118164,32.63999938964844,5347690.0
+2020-03-11,34.0,34.0,30.799999237060547,31.639999389648438,4668607.0
+2020-03-12,30.280000686645508,32.36000061035156,30.0,31.8799991607666,4103350.0
+2020-03-15,31.920000076293945,32.7599983215332,31.399999618530273,32.36000061035156,3524187.0
+2020-03-16,32.0,33.400001525878906,31.600000381469727,31.959999084472656,6551745.0
+2020-03-17,32.040000915527344,32.91999816894531,32.040000915527344,32.52000045776367,3171632.0
+2020-03-18,32.119998931884766,32.959999084472656,32.119998931884766,32.91999816894531,3046882.0
+2020-03-19,32.599998474121094,33.63999938964844,32.439998626708984,33.400001525878906,7294187.0
+2020-03-22,33.2400016784668,33.36000061035156,32.68000030517578,32.959999084472656,1352955.0
+2020-03-23,32.91999816894531,32.91999816894531,32.2400016784668,32.400001525878906,1498617.0
+2020-03-24,32.79999923706055,33.560001373291016,32.79999923706055,33.08000183105469,2367542.0
+2020-03-25,33.560001373291016,33.959999084472656,33.0,33.08000183105469,2694795.0
+2020-03-26,33.560001373291016,33.599998474121094,33.0,33.119998931884766,1061925.0
+2020-03-29,33.119998931884766,33.560001373291016,33.08000183105469,33.2400016784668,504635.0
+2020-03-30,33.599998474121094,33.599998474121094,33.08000183105469,33.2400016784668,1419647.0
+2020-03-31,33.52000045776367,35.2400016784668,33.52000045776367,35.0,3920280.0
+2020-04-01,35.279998779296875,36.15999984741211,35.08000183105469,36.0,3164912.0
+2020-04-02,36.0,36.20000076293945,35.52000045776367,35.880001068115234,2314100.0
+2020-04-05,36.040000915527344,36.279998779296875,35.52000045776367,35.959999084472656,2113510.0
+2020-04-06,35.959999084472656,35.959999084472656,35.52000045776367,35.79999923706055,2478697.0
+2020-04-07,35.84000015258789,37.040000915527344,35.84000015258789,36.79999923706055,4323237.0
+2020-04-08,36.79999923706055,36.79999923706055,36.279998779296875,36.79999923706055,2464220.0
+2020-04-09,36.79999923706055,37.279998779296875,36.720001220703125,37.08000183105469,3186622.0
+2020-04-12,37.20000076293945,37.36000061035156,36.79999923706055,37.08000183105469,908007.0
+2020-04-13,37.119998931884766,37.20000076293945,36.040000915527344,36.400001525878906,924575.0
+2020-04-14,36.7599983215332,37.720001220703125,36.439998626708984,37.400001525878906,2378812.0
+2020-04-15,37.79999923706055,37.79999923706055,37.20000076293945,37.20000076293945,2115310.0
+2020-04-16,37.0,37.2400016784668,36.0,36.0,2037732.0
+2020-04-19,36.400001525878906,37.119998931884766,36.2400016784668,36.52000045776367,1686642.0
+2020-04-20,36.52000045776367,36.560001373291016,35.84000015258789,36.2400016784668,1219517.0
+2020-04-21,35.84000015258789,36.2400016784668,35.560001373291016,35.79999923706055,1962257.0
+2020-04-22,36.0,36.20000076293945,35.7599983215332,35.79999923706055,2885320.0
+2020-04-23,35.91999816894531,36.119998931884766,35.880001068115234,35.880001068115234,3880485.0
+2020-04-26,36.119998931884766,36.31999969482422,36.040000915527344,36.20000076293945,2135035.0
+2020-04-27,36.20000076293945,36.279998779296875,36.0,36.0,1872352.0
+2020-04-28,36.0,36.15999984741211,35.91999816894531,36.0,3460602.0
+2020-04-29,35.84000015258789,36.15999984741211,35.79999923706055,36.040000915527344,1903080.0
+2020-04-30,36.0,36.279998779296875,36.0,36.2400016784668,2189820.0
+2020-05-03,35.2400016784668,35.47999954223633,34.52000045776367,35.279998779296875,2387972.0
+2020-05-04,35.20000076293945,35.439998626708984,35.119998931884766,35.36000061035156,2203990.0
+2020-05-05,35.47999954223633,35.91999816894531,35.47999954223633,35.560001373291016,2866067.0
+2020-05-06,35.959999084472656,36.0,35.279998779296875,35.279998779296875,1504345.0
+2020-05-07,35.599998474121094,35.79999923706055,35.279998779296875,35.36000061035156,2222852.0
+2020-05-10,35.47999954223633,35.7599983215332,35.47999954223633,35.560001373291016,711645.0
+2020-05-11,35.20000076293945,36.0,34.880001068115234,35.880001068115234,1940500.0
+2020-05-12,35.91999816894531,37.0,35.880001068115234,36.47999954223633,2830585.0
+2020-05-13,37.0,38.0,36.79999923706055,37.52000045776367,6755487.0
+2020-05-14,37.52000045776367,37.79999923706055,37.0,37.7599983215332,4134445.0
+2020-05-17,37.63999938964844,38.400001525878906,37.63999938964844,38.36000061035156,3550860.0
+2020-05-18,38.400001525878906,40.0,38.36000061035156,39.119998931884766,7946910.0
+2020-05-19,39.15999984741211,39.84000015258789,39.15999984741211,39.7599983215332,4706252.0
+2020-05-20,39.7599983215332,40.08000183105469,39.68000030517578,40.0,6376330.0
+2020-05-21,40.0,40.0,39.560001373291016,40.0,42388105.0
+2020-05-31,40.400001525878906,41.20000076293945,39.63999938964844,39.79999923706055,3184870.0
+2020-06-01,41.119998931884766,41.20000076293945,39.720001220703125,40.0,5448687.0
+2020-06-02,40.0,40.0,39.720001220703125,39.880001068115234,2451122.0
+2020-06-03,40.0,40.0,39.560001373291016,39.79999923706055,2620847.0
+2020-06-04,39.599998474121094,39.959999084472656,39.400001525878906,39.959999084472656,2673685.0
+2020-06-07,40.0,40.0,39.599998474121094,39.79999923706055,1046697.0
+2020-06-08,39.79999923706055,39.84000015258789,39.63999938964844,39.720001220703125,4887580.0
+2020-06-09,39.79999923706055,39.84000015258789,39.52000045776367,39.68000030517578,2181340.0
+2020-06-10,39.63999938964844,39.79999923706055,39.560001373291016,39.79999923706055,1636092.0
+2020-06-11,39.7599983215332,39.7599983215332,39.36000061035156,39.68000030517578,2715870.0
+2020-06-14,39.47999954223633,39.52000045776367,39.31999969482422,39.400001525878906,1323317.0
+2020-06-15,39.400001525878906,39.599998474121094,39.20000076293945,39.599998474121094,1871835.0
+2020-06-16,39.599998474121094,39.91999816894531,39.279998779296875,39.279998779296875,3119527.0
+2020-06-17,39.439998626708984,39.599998474121094,39.400001525878906,39.599998474121094,1336727.0
+2020-06-18,39.63999938964844,39.63999938964844,39.52000045776367,39.599998474121094,13875492.0
+2020-06-21,39.599998474121094,39.7599983215332,39.400001525878906,39.720001220703125,862170.0
+2020-06-22,39.720001220703125,39.720001220703125,39.279998779296875,39.47999954223633,1100530.0
+2020-06-23,39.560001373291016,39.599998474121094,39.2400016784668,39.47999954223633,608622.0
+2020-06-24,39.47999954223633,39.599998474121094,39.36000061035156,39.599998474121094,665490.0
+2020-06-25,39.36000061035156,39.560001373291016,39.36000061035156,39.560001373291016,924322.0
+2020-06-28,39.31999969482422,39.52000045776367,39.31999969482422,39.439998626708984,318907.0
+2020-06-29,39.31999969482422,39.720001220703125,39.31999969482422,39.52000045776367,1218270.0
+2020-06-30,39.52000045776367,39.599998474121094,39.31999969482422,39.599998474121094,1633690.0
+2020-07-01,39.400001525878906,39.560001373291016,39.36000061035156,39.36000061035156,786577.0
+2020-07-02,39.560001373291016,39.560001373291016,39.36000061035156,39.400001525878906,1355617.0
+2020-07-05,39.560001373291016,39.720001220703125,39.439998626708984,39.599998474121094,1806710.0
+2020-07-06,39.63999938964844,39.7599983215332,39.47999954223633,39.47999954223633,1112245.0
+2020-07-07,39.68000030517578,39.68000030517578,39.47999954223633,39.47999954223633,1842085.0
+2020-07-08,39.400001525878906,39.52000045776367,39.20000076293945,39.20000076293945,1971315.0
+2020-07-09,39.2400016784668,39.400001525878906,39.20000076293945,39.20000076293945,1277127.0
+2020-07-12,39.2400016784668,39.279998779296875,38.880001068115234,39.0,794835.0
+2020-07-13,39.08000183105469,39.08000183105469,38.79999923706055,38.79999923706055,1014215.0
+2020-07-14,38.84000015258789,38.880001068115234,38.439998626708984,38.7599983215332,1290477.0
+2020-07-15,38.7599983215332,38.79999923706055,38.599998474121094,38.68000030517578,1066820.0
+2020-07-16,38.720001220703125,38.7599983215332,38.400001525878906,38.400001525878906,1848600.0
+2020-07-19,38.599998474121094,38.68000030517578,38.31999969482422,38.36000061035156,936795.0
+2020-07-20,38.36000061035156,38.400001525878906,37.599998474121094,38.400001525878906,2687807.0
+2020-07-21,38.400001525878906,39.119998931884766,38.400001525878906,38.79999923706055,4319060.0
+2020-07-22,38.880001068115234,39.68000030517578,38.84000015258789,39.68000030517578,2574775.0
+2020-07-23,39.20000076293945,39.20000076293945,38.63999938964844,38.84000015258789,3154025.0
+2020-07-26,38.84000015258789,39.040000915527344,38.720001220703125,38.84000015258789,909792.0
+2020-07-27,38.84000015258789,39.119998931884766,38.84000015258789,38.84000015258789,1440332.0
+2020-07-28,38.91999816894531,39.0,38.79999923706055,38.880001068115234,1351965.0
+2020-08-05,38.7599983215332,38.91999816894531,38.31999969482422,38.400001525878906,3712322.0
+2020-08-06,38.560001373291016,38.79999923706055,38.36000061035156,38.79999923706055,1342515.0
+2020-08-09,38.79999923706055,38.79999923706055,38.599998474121094,38.68000030517578,518272.0
+2020-08-10,38.68000030517578,38.720001220703125,38.400001525878906,38.400001525878906,1630077.0
+2020-08-11,38.439998626708984,38.599998474121094,38.439998626708984,38.599998474121094,1938117.0
+2020-08-12,38.599998474121094,38.79999923706055,38.560001373291016,38.68000030517578,1290375.0
+2020-08-13,38.68000030517578,38.68000030517578,38.68000030517578,38.68000030517578,0.0
+2020-08-16,38.7599983215332,38.880001068115234,38.560001373291016,38.560001373291016,1303880.0
+2020-08-17,38.68000030517578,38.79999923706055,38.52000045776367,38.68000030517578,2186997.0
+2020-08-18,38.68000030517578,38.720001220703125,38.52000045776367,38.720001220703125,1607012.0
+2020-08-19,38.720001220703125,38.880001068115234,38.439998626708984,38.560001373291016,1705815.0
+2020-08-20,38.720001220703125,38.720001220703125,38.560001373291016,38.63999938964844,1167740.0
+2020-08-23,38.63999938964844,38.720001220703125,38.560001373291016,38.68000030517578,1116497.0
+2020-08-24,38.599998474121094,38.84000015258789,38.52000045776367,38.68000030517578,1760980.0
+2020-08-25,38.7599983215332,38.880001068115234,38.599998474121094,38.599998474121094,2560950.0
+2020-08-26,38.63999938964844,38.720001220703125,38.47999954223633,38.599998474121094,2315472.0
+2020-08-27,38.7599983215332,38.7599983215332,38.560001373291016,38.560001373291016,1635867.0
+2020-08-30,38.52000045776367,38.68000030517578,38.52000045776367,38.63999938964844,1687065.0
+2020-08-31,38.599998474121094,38.720001220703125,38.400001525878906,38.400001525878906,5410002.0
+2020-09-01,38.63999938964844,38.63999938964844,38.20000076293945,38.20000076293945,2594332.0
+2020-09-02,38.20000076293945,39.15999984741211,38.15999984741211,39.08000183105469,3550015.0
+2020-09-03,39.20000076293945,39.400001525878906,38.880001068115234,39.08000183105469,4760285.0
+2020-09-06,39.0,39.08000183105469,38.84000015258789,39.0,742325.0
+2020-09-07,39.0,39.08000183105469,38.880001068115234,38.91999816894531,1303637.0
+2020-09-08,39.040000915527344,39.599998474121094,39.0,39.31999969482422,5497207.0
+2020-09-09,39.119998931884766,39.36000061035156,39.0,39.279998779296875,1280407.0
+2020-09-10,39.31999969482422,39.91999816894531,39.31999969482422,39.68000030517578,2461375.0
+2020-09-13,39.79999923706055,39.79999923706055,39.560001373291016,39.63999938964844,2059582.0
+2020-09-14,39.68000030517578,39.880001068115234,39.36000061035156,39.68000030517578,2179762.0
+2020-09-15,39.68000030517578,41.040000915527344,39.599998474121094,40.79999923706055,7703072.0
+2020-09-16,40.880001068115234,42.400001525878906,40.880001068115234,41.20000076293945,7865682.0
+2020-09-17,41.20000076293945,41.599998474121094,40.720001220703125,40.79999923706055,6809175.0
+2020-09-20,40.880001068115234,41.36000061035156,40.63999938964844,40.79999923706055,1559737.0
+2020-09-21,40.959999084472656,41.599998474121094,40.2400016784668,40.2400016784668,2797597.0
+2020-09-22,40.2400016784668,40.63999938964844,39.84000015258789,40.2400016784668,2055517.0
+2020-09-24,40.31999969482422,40.400001525878906,39.91999816894531,40.0,3298440.0
+2020-09-27,40.0,40.47999954223633,39.959999084472656,40.08000183105469,1803155.0
+2020-09-28,40.15999984741211,41.20000076293945,40.15999984741211,40.79999923706055,2845207.0
+2020-09-29,40.79999923706055,41.20000076293945,40.400001525878906,40.400001525878906,2159015.0
+2020-09-30,40.400001525878906,40.63999938964844,40.08000183105469,40.15999984741211,1181230.0
+2020-10-01,40.15999984741211,40.560001373291016,40.15999984741211,40.31999969482422,1291010.0
+2020-10-04,40.2400016784668,40.400001525878906,40.0,40.15999984741211,672512.0
+2020-10-05,40.15999984741211,41.040000915527344,40.0,40.959999084472656,2480627.0
+2020-10-06,40.79999923706055,41.599998474121094,40.47999954223633,41.599998474121094,3220605.0
+2020-10-07,41.52000045776367,41.68000030517578,41.20000076293945,41.52000045776367,2235900.0
+2020-10-08,41.439998626708984,42.08000183105469,41.279998779296875,41.599998474121094,2322570.0
+2020-10-11,41.599998474121094,42.47999954223633,41.599998474121094,42.15999984741211,2829757.0
+2020-10-12,42.15999984741211,42.560001373291016,41.91999816894531,42.560001373291016,2320997.0
+2020-10-13,42.560001373291016,42.63999938964844,42.08000183105469,42.560001373291016,1307047.0
+2020-10-14,42.560001373291016,42.560001373291016,42.2400016784668,42.2400016784668,952890.0
+2020-10-15,42.15999984741211,42.400001525878906,41.599998474121094,41.599998474121094,1691177.0
+2020-10-18,41.7599983215332,42.08000183105469,41.36000061035156,41.36000061035156,1532922.0
+2020-10-19,41.7599983215332,41.91999816894531,41.36000061035156,41.7599983215332,2496902.0
+2020-10-20,41.599998474121094,41.68000030517578,41.20000076293945,41.36000061035156,1216015.0
+2020-10-21,41.36000061035156,41.68000030517578,41.279998779296875,41.279998779296875,1114077.0
+2020-10-22,41.52000045776367,42.400001525878906,41.279998779296875,42.400001525878906,2375980.0
+2020-10-25,42.08000183105469,42.15999984741211,41.20000076293945,41.20000076293945,1379277.0
+2020-10-26,41.040000915527344,41.7599983215332,40.15999984741211,41.20000076293945,3179132.0
+2020-10-27,41.20000076293945,41.439998626708984,40.47999954223633,41.439998626708984,1529745.0
+2020-10-28,41.439998626708984,41.52000045776367,40.880001068115234,41.040000915527344,806155.0
+2020-10-29,40.63999938964844,40.63999938964844,39.880001068115234,39.880001068115234,1923945.0
+2020-11-01,39.79999923706055,40.15999984741211,39.7599983215332,40.08000183105469,858352.0
+2020-11-02,40.08000183105469,40.720001220703125,39.959999084472656,40.400001525878906,992060.0
+2020-11-03,40.63999938964844,40.720001220703125,40.31999969482422,40.31999969482422,848212.0
+2020-11-04,40.720001220703125,40.959999084472656,40.400001525878906,40.720001220703125,660200.0
+2020-11-05,40.560001373291016,40.959999084472656,40.400001525878906,40.959999084472656,1746052.0
+2020-11-08,40.79999923706055,41.52000045776367,40.720001220703125,41.52000045776367,1149662.0
+2020-11-09,41.52000045776367,42.31999969482422,41.52000045776367,42.31999969482422,1702182.0
+2020-11-10,42.400001525878906,42.400001525878906,41.36000061035156,41.52000045776367,2235730.0
+2020-11-11,41.91999816894531,42.79999923706055,41.599998474121094,42.47999954223633,3291910.0
+2020-11-12,42.47999954223633,42.79999923706055,42.0,42.31999969482422,1654867.0
+2020-11-15,42.400001525878906,43.52000045776367,42.31999969482422,42.63999938964844,2680005.0
+2020-11-16,42.63999938964844,43.279998779296875,42.63999938964844,42.959999084472656,2588807.0
+2020-11-17,43.119998931884766,43.439998626708984,42.63999938964844,42.959999084472656,2803535.0
+2020-11-18,42.959999084472656,43.20000076293945,42.79999923706055,43.20000076293945,1219272.0
+2020-11-19,43.040000915527344,43.040000915527344,42.79999923706055,42.880001068115234,1957695.0
+2020-11-22,43.52000045776367,43.7599983215332,43.20000076293945,43.279998779296875,1927405.0
+2020-11-23,43.36000061035156,43.36000061035156,42.79999923706055,43.119998931884766,1486890.0
+2020-11-24,43.20000076293945,43.68000030517578,42.79999923706055,42.79999923706055,1684435.0
+2020-11-25,42.959999084472656,43.439998626708984,42.959999084472656,43.20000076293945,937130.0
+2020-11-26,43.040000915527344,43.279998779296875,42.47999954223633,42.880001068115234,3749355.0
+2020-11-29,42.959999084472656,43.040000915527344,42.720001220703125,42.959999084472656,803377.0
+2020-11-30,42.959999084472656,43.20000076293945,42.63999938964844,43.119998931884766,6488815.0
+2020-12-01,42.79999923706055,43.20000076293945,42.79999923706055,43.040000915527344,1866782.0
+2020-12-02,42.880001068115234,43.119998931884766,42.560001373291016,42.79999923706055,1177775.0
+2020-12-03,42.79999923706055,42.880001068115234,42.63999938964844,42.720001220703125,845077.0
+2020-12-06,42.880001068115234,42.959999084472656,42.560001373291016,42.560001373291016,566395.0
+2020-12-07,42.47999954223633,42.720001220703125,42.15999984741211,42.720001220703125,1679005.0
+2020-12-08,42.400001525878906,42.880001068115234,42.31999969482422,42.400001525878906,1238970.0
+2020-12-09,42.400001525878906,42.560001373291016,42.31999969482422,42.400001525878906,1689282.0
+2020-12-10,42.400001525878906,42.63999938964844,42.31999969482422,42.31999969482422,847550.0
+2020-12-13,42.560001373291016,42.560001373291016,42.0,42.400001525878906,789027.0
+2020-12-14,42.31999969482422,42.560001373291016,42.15999984741211,42.400001525878906,1608690.0
+2020-12-15,42.15999984741211,42.400001525878906,42.15999984741211,42.31999969482422,924485.0
+2020-12-16,42.400001525878906,42.47999954223633,42.15999984741211,42.31999969482422,1186722.0
+2020-12-17,42.15999984741211,42.79999923706055,42.15999984741211,42.560001373291016,3728747.0
+2020-12-20,42.63999938964844,43.040000915527344,42.63999938964844,42.880001068115234,783685.0
+2020-12-21,42.560001373291016,42.720001220703125,41.91999816894531,42.63999938964844,1820450.0
+2020-12-22,42.47999954223633,42.79999923706055,42.47999954223633,42.63999938964844,628945.0
+2020-12-23,42.63999938964844,42.720001220703125,42.400001525878906,42.400001525878906,719337.0
+2020-12-24,42.720001220703125,42.720001220703125,42.15999984741211,42.15999984741211,1205435.0
+2020-12-27,42.15999984741211,42.400001525878906,42.15999984741211,42.400001525878906,675382.0
+2020-12-28,42.400001525878906,42.400001525878906,41.91999816894531,42.0,1046582.0
+2020-12-29,42.31999969482422,42.400001525878906,42.15999984741211,42.400001525878906,997487.0
+2020-12-30,42.400001525878906,42.720001220703125,42.400001525878906,42.720001220703125,1203680.0
+2020-12-31,42.720001220703125,42.79999923706055,42.400001525878906,42.400001525878906,1179022.0
+2021-01-03,42.400001525878906,42.560001373291016,42.0,42.400001525878906,1450015.0
+2021-01-04,42.47999954223633,42.880001068115234,42.15999984741211,42.880001068115234,1719765.0
+2021-01-05,42.959999084472656,43.040000915527344,42.560001373291016,42.880001068115234,2709912.0
+2021-01-06,42.959999084472656,42.959999084472656,42.560001373291016,42.79999923706055,1020642.0
+2021-01-07,42.79999923706055,43.52000045776367,42.63999938964844,43.52000045776367,1258590.0
+2021-01-10,43.599998474121094,43.91999816894531,43.279998779296875,43.84000015258789,1377312.0
+2021-01-11,43.91999816894531,44.400001525878906,43.68000030517578,44.400001525878906,2395327.0
+2021-01-12,44.08000183105469,44.400001525878906,44.08000183105469,44.400001525878906,1503242.0
+2021-01-13,44.400001525878906,44.400001525878906,43.7599983215332,44.0,787970.0
+2021-01-14,44.0,44.15999984741211,43.68000030517578,44.0,751185.0
+2021-01-17,44.15999984741211,44.31999969482422,43.84000015258789,44.08000183105469,472182.0
+2021-01-18,44.0,46.79999923706055,44.0,46.47999954223633,2012500.0
+2021-01-19,46.08000183105469,46.63999938964844,45.279998779296875,45.279998779296875,1844352.0
+2021-01-20,45.439998626708984,45.439998626708984,44.63999938964844,44.63999938964844,1424647.0
+2021-01-21,44.720001220703125,44.959999084472656,44.47999954223633,44.560001373291016,857617.0
+2021-01-24,45.119998931884766,45.119998931884766,44.0,44.08000183105469,726212.0
+2021-01-25,44.15999984741211,45.36000061035156,44.15999984741211,44.63999938964844,1907105.0
+2021-01-26,44.47999954223633,45.119998931884766,44.400001525878906,44.63999938964844,1173932.0
+2021-01-27,45.040000915527344,45.119998931884766,44.720001220703125,44.720001220703125,1200990.0
+2021-01-28,44.720001220703125,45.279998779296875,44.720001220703125,45.279998779296875,1901522.0
+2021-01-31,44.720001220703125,45.119998931884766,44.47999954223633,45.119998931884766,1010867.0
+2021-02-01,45.119998931884766,45.279998779296875,44.400001525878906,44.400001525878906,1957930.0
+2021-02-02,44.47999954223633,44.880001068115234,44.47999954223633,44.63999938964844,1015297.0
+2021-02-03,44.560001373291016,44.63999938964844,44.15999984741211,44.31999969482422,1324990.0
+2021-02-04,44.08000183105469,45.119998931884766,44.0,45.119998931884766,1095522.0
+2021-02-07,44.79999923706055,45.279998779296875,44.79999923706055,45.20000076293945,552217.0
+2021-02-08,45.20000076293945,45.279998779296875,44.880001068115234,44.880001068115234,695802.0
+2021-02-09,44.880001068115234,46.0,44.880001068115234,45.7599983215332,1491795.0
+2021-02-10,45.52000045776367,46.0,45.439998626708984,45.91999816894531,899622.0
+2021-02-11,45.7599983215332,46.2400016784668,45.7599983215332,46.2400016784668,527182.0
+2021-02-14,46.2400016784668,47.20000076293945,46.2400016784668,46.959999084472656,1296865.0
+2021-02-15,46.79999923706055,48.0,46.79999923706055,48.0,2680610.0
+2021-02-16,48.0,48.0,47.20000076293945,47.91999816894531,1382487.0
+2021-02-17,47.91999816894531,47.91999816894531,46.880001068115234,46.880001068115234,1348320.0
+2021-02-18,46.79999923706055,47.439998626708984,46.15999984741211,46.15999984741211,1151927.0
+2021-02-21,46.79999923706055,46.79999923706055,46.2400016784668,46.47999954223633,421737.0
+2021-02-22,46.560001373291016,47.040000915527344,46.08000183105469,46.08000183105469,1184527.0
+2021-02-23,46.2400016784668,48.0,46.2400016784668,46.880001068115234,1753157.0
+2021-02-24,46.880001068115234,47.68000030517578,46.0,46.0,1160310.0
+2021-02-25,46.63999938964844,47.52000045776367,46.63999938964844,47.52000045776367,2549960.0
+2021-02-28,47.36000061035156,47.36000061035156,46.63999938964844,46.959999084472656,1140982.0
+2021-03-01,46.959999084472656,47.040000915527344,46.2400016784668,46.2400016784668,1278360.0
+2021-03-02,46.720001220703125,47.040000915527344,46.720001220703125,46.959999084472656,849190.0
+2021-03-03,46.880001068115234,47.36000061035156,46.720001220703125,47.119998931884766,1274510.0
+2021-03-04,46.880001068115234,46.959999084472656,45.84000015258789,45.84000015258789,2219257.0
+2021-03-07,46.31999969482422,46.560001373291016,46.15999984741211,46.2400016784668,552365.0
+2021-03-08,46.560001373291016,47.040000915527344,46.2400016784668,46.2400016784668,1478825.0
+2021-03-09,46.400001525878906,46.63999938964844,46.2400016784668,46.63999938964844,1728995.0
+2021-03-10,46.15999984741211,47.040000915527344,46.15999984741211,47.040000915527344,1282050.0
+2021-03-11,47.20000076293945,47.52000045776367,47.040000915527344,47.439998626708984,1300955.0
+2021-03-14,47.20000076293945,47.52000045776367,47.040000915527344,47.279998779296875,934542.0
+2021-03-15,47.279998779296875,47.52000045776367,46.720001220703125,47.52000045776367,1149397.0
+2021-03-16,47.279998779296875,47.7599983215332,47.20000076293945,47.599998474121094,1012632.0
+2021-03-17,47.52000045776367,47.52000045776367,46.2400016784668,46.400001525878906,2277732.0
+2021-03-18,46.400001525878906,46.47999954223633,45.84000015258789,45.84000015258789,3354565.0
+2021-03-21,45.599998474121094,46.08000183105469,45.52000045776367,45.7599983215332,1328480.0
+2021-03-22,45.7599983215332,46.63999938964844,45.68000030517578,46.63999938964844,883070.0
+2021-03-23,46.63999938964844,46.720001220703125,46.2400016784668,46.400001525878906,678052.0
+2021-03-24,46.0,46.63999938964844,46.0,46.63999938964844,618900.0
+2021-03-25,46.31999969482422,46.79999923706055,46.15999984741211,46.15999984741211,1293500.0
+2021-03-28,47.20000076293945,47.279998779296875,46.79999923706055,47.20000076293945,940907.0
+2021-03-29,47.20000076293945,48.0,47.040000915527344,48.0,1842875.0
+2021-03-30,48.0,48.560001373291016,47.599998474121094,48.31999969482422,1433957.0
+2021-03-31,49.20000076293945,50.959999084472656,48.880001068115234,50.720001220703125,5382987.0
+2021-04-01,50.720001220703125,50.79999923706055,49.599998474121094,49.84000015258789,850067.0
+2021-04-04,49.84000015258789,51.040000915527344,49.7599983215332,50.880001068115234,931670.0
+2021-04-05,50.880001068115234,50.880001068115234,50.15999984741211,50.31999969482422,433140.0
+2021-04-06,50.47999954223633,50.720001220703125,50.0,50.0,778757.0
+2021-04-07,50.0,50.0,50.0,50.0,0.0
+2021-04-08,49.91999816894531,50.400001525878906,49.7599983215332,50.0,978030.0
+2021-04-11,50.0,50.0,50.0,50.0,0.0
+2021-04-12,49.20000076293945,49.279998779296875,48.560001373291016,48.720001220703125,1865075.0
+2021-04-13,49.040000915527344,49.040000915527344,47.91999816894531,47.91999816894531,2048205.0
+2021-04-14,47.91999816894531,48.560001373291016,47.599998474121094,48.31999969482422,1094230.0
+2021-04-15,48.15999984741211,48.47999954223633,47.84000015258789,48.31999969482422,2129530.0
+2021-04-18,48.47999954223633,49.20000076293945,48.47999954223633,49.119998931884766,831675.0
+2021-04-19,49.119998931884766,49.68000030517578,48.63999938964844,49.599998474121094,2072530.0
+2021-04-20,49.68000030517578,50.0,49.439998626708984,49.599998474121094,1825010.0
+2021-04-21,49.52000045776367,50.0,49.52000045776367,49.68000030517578,997697.0
+2021-04-22,49.68000030517578,50.15999984741211,49.68000030517578,50.15999984741211,834435.0
+2021-04-25,50.08000183105469,50.720001220703125,50.08000183105469,50.63999938964844,996492.0
+2021-04-26,50.63999938964844,50.79999923706055,49.599998474121094,50.79999923706055,1828937.0
+2021-04-27,50.400001525878906,50.560001373291016,50.15999984741211,50.47999954223633,945050.0
+2021-04-28,50.79999923706055,51.599998474121094,50.720001220703125,51.040000915527344,2872637.0
+2021-04-29,50.959999084472656,51.119998931884766,50.2400016784668,50.79999923706055,1328207.0
+2021-05-02,50.79999923706055,50.880001068115234,49.91999816894531,50.31999969482422,1062830.0
+2021-05-03,50.720001220703125,50.720001220703125,49.7599983215332,49.7599983215332,1162992.0
+2021-05-04,49.84000015258789,50.08000183105469,49.279998779296875,49.7599983215332,1352892.0
+2021-05-05,49.68000030517578,49.68000030517578,49.20000076293945,49.20000076293945,1260122.0
+2021-05-06,49.20000076293945,49.20000076293945,48.31999969482422,48.31999969482422,1746510.0
+2021-05-09,48.400001525878906,48.959999084472656,48.31999969482422,48.400001525878906,816240.0
+2021-05-10,48.400001525878906,49.36000061035156,48.400001525878906,48.560001373291016,1162217.0
+2021-05-17,49.20000076293945,49.279998779296875,48.47999954223633,48.47999954223633,1438485.0
+2021-05-18,49.040000915527344,49.119998931884766,48.400001525878906,48.400001525878906,1034360.0
+2021-05-19,48.47999954223633,48.63999938964844,48.08000183105469,48.2400016784668,1033945.0
+2021-05-20,48.47999954223633,48.560001373291016,47.84000015258789,48.47999954223633,2336367.0
+2021-05-23,48.400001525878906,48.47999954223633,48.0,48.400001525878906,614720.0
+2021-05-24,48.400001525878906,48.79999923706055,48.15999984741211,48.15999984741211,845742.0
+2021-05-25,48.2400016784668,48.79999923706055,48.2400016784668,48.79999923706055,1446440.0
+2021-05-26,48.959999084472656,49.599998474121094,48.63999938964844,49.040000915527344,1568517.0
+2021-05-27,49.20000076293945,49.599998474121094,49.040000915527344,49.119998931884766,4448772.0
+2021-05-30,49.20000076293945,50.08000183105469,49.040000915527344,49.84000015258789,1563822.0
+2021-05-31,49.84000015258789,50.31999969482422,49.439998626708984,49.84000015258789,1167250.0
+2021-06-01,50.2400016784668,51.91999816894531,49.91999816894531,51.52000045776367,3293525.0
+2021-06-02,51.599998474121094,51.68000030517578,50.79999923706055,51.68000030517578,1459167.0
+2021-06-03,51.7599983215332,54.0,51.52000045776367,53.91999816894531,3411945.0
+2021-06-06,53.91999816894531,55.91999816894531,53.20000076293945,53.20000076293945,2589440.0
+2021-06-07,53.599998474121094,54.15999984741211,52.63999938964844,52.79999923706055,1459542.0
+2021-06-08,52.79999923706055,54.08000183105469,52.79999923706055,53.84000015258789,1400505.0
+2021-06-09,54.15999984741211,54.400001525878906,53.36000061035156,54.0,1343315.0
+2021-06-10,53.599998474121094,54.08000183105469,53.439998626708984,53.7599983215332,1529097.0
+2021-06-13,54.0,55.68000030517578,53.91999816894531,55.68000030517578,2743907.0
+2021-06-14,55.7599983215332,55.84000015258789,54.79999923706055,54.79999923706055,1970390.0
+2021-06-15,54.63999938964844,54.63999938964844,52.08000183105469,53.52000045776367,2379380.0
+2021-06-16,53.52000045776367,54.0,52.79999923706055,52.880001068115234,1122575.0
+2021-06-17,52.880001068115234,53.040000915527344,52.08000183105469,52.15999984741211,4643472.0
+2021-06-20,52.2400016784668,53.68000030517578,52.2400016784668,52.959999084472656,1049775.0
+2021-06-21,52.560001373291016,53.84000015258789,52.47999954223633,53.439998626708984,2061720.0
+2021-06-22,53.439998626708984,53.91999816894531,53.040000915527344,53.119998931884766,962747.0
+2021-06-23,54.15999984741211,54.31999969482422,52.0,52.15999984741211,6275357.0
+2021-06-24,52.63999938964844,53.040000915527344,52.2400016784668,52.400001525878906,2027612.0
+2021-06-27,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0
+2021-06-28,52.15999984741211,52.2400016784668,51.68000030517578,52.0,1129295.0
+2021-06-29,52.2400016784668,52.720001220703125,52.0,52.720001220703125,1683202.0
+2021-06-30,52.79999923706055,52.79999923706055,52.15999984741211,52.63999938964844,1207432.0
+2021-07-01,52.47999954223633,52.63999938964844,52.31999969482422,52.47999954223633,542752.0
+2021-07-04,52.720001220703125,52.720001220703125,52.2400016784668,52.63999938964844,1417080.0
+2021-07-05,52.63999938964844,52.63999938964844,51.36000061035156,51.68000030517578,2579542.0
+2021-07-06,51.68000030517578,51.91999816894531,51.20000076293945,51.20000076293945,1653495.0
+2021-07-07,51.119998931884766,51.84000015258789,51.040000915527344,51.52000045776367,1226735.0
+2021-07-08,51.52000045776367,51.7599983215332,51.040000915527344,51.52000045776367,1096125.0
+2021-07-11,51.439998626708984,51.599998474121094,50.560001373291016,50.720001220703125,860605.0
+2021-07-12,50.63999938964844,51.7599983215332,50.63999938964844,51.119998931884766,1394200.0
+2021-07-13,51.119998931884766,52.0,51.040000915527344,51.599998474121094,975187.0
+2021-07-14,51.36000061035156,52.0,50.880001068115234,50.880001068115234,923515.0
+2021-07-15,50.880001068115234,51.279998779296875,50.47999954223633,50.47999954223633,1592240.0
+2021-07-25,50.79999923706055,51.36000061035156,50.47999954223633,50.47999954223633,865222.0
+2021-07-26,50.79999923706055,51.040000915527344,50.63999938964844,50.79999923706055,923362.0
+2021-07-27,50.79999923706055,51.7599983215332,50.79999923706055,51.7599983215332,1386427.0
+2021-07-28,51.7599983215332,51.84000015258789,51.439998626708984,51.84000015258789,1364380.0
+2021-07-29,51.68000030517578,53.7599983215332,51.599998474121094,53.599998474121094,2918405.0
+2021-08-01,53.599998474121094,55.040000915527344,53.040000915527344,54.2400016784668,1998332.0
+2021-08-02,54.2400016784668,54.63999938964844,54.0,54.63999938964844,1019287.0
+2021-08-03,54.63999938964844,54.720001220703125,53.7599983215332,54.560001373291016,1575042.0
+2021-08-04,54.560001373291016,54.63999938964844,54.08000183105469,54.63999938964844,665505.0
+2021-08-05,54.31999969482422,55.119998931884766,54.15999984741211,55.119998931884766,1248777.0
+2021-08-08,54.47999954223633,54.79999923706055,54.2400016784668,54.31999969482422,797560.0
+2021-08-09,54.400001525878906,54.79999923706055,54.15999984741211,54.79999923706055,785162.0
+2021-08-10,54.720001220703125,54.880001068115234,54.47999954223633,54.880001068115234,616405.0
+2021-08-11,54.79999923706055,54.79999923706055,54.47999954223633,54.47999954223633,817330.0
+2021-08-12,54.560001373291016,54.720001220703125,54.08000183105469,54.47999954223633,1022665.0
+2021-08-15,54.47999954223633,54.47999954223633,54.15999984741211,54.15999984741211,400335.0
+2021-08-16,54.08000183105469,54.63999938964844,54.08000183105469,54.15999984741211,691477.0
+2021-08-17,54.15999984741211,55.439998626708984,54.08000183105469,55.20000076293945,1946040.0
+2021-08-18,55.119998931884766,55.119998931884766,54.0,54.0,1809292.0
+2021-08-19,53.91999816894531,54.0,52.400001525878906,52.47999954223633,2181632.0
+2021-08-22,52.47999954223633,53.279998779296875,52.400001525878906,52.720001220703125,952750.0
+2021-08-23,52.720001220703125,53.119998931884766,51.439998626708984,51.439998626708984,2630580.0
+2021-08-24,52.0,52.47999954223633,51.7599983215332,52.2400016784668,1479570.0
+2021-08-25,52.560001373291016,52.79999923706055,51.52000045776367,52.2400016784668,1508247.0
+2021-08-26,52.63999938964844,52.63999938964844,51.599998474121094,52.0,1132297.0
+2021-08-29,51.84000015258789,52.0,51.52000045776367,51.52000045776367,1038852.0
+2021-08-30,51.91999816894531,52.47999954223633,51.7599983215332,52.47999954223633,1646745.0
+2021-08-31,52.63999938964844,54.0,52.400001525878906,54.0,2454152.0
+2021-09-01,54.0,54.0,53.36000061035156,53.52000045776367,1154612.0
+2021-09-02,53.279998779296875,53.52000045776367,52.63999938964844,52.959999084472656,1393845.0
+2021-09-05,52.959999084472656,54.0,52.720001220703125,53.84000015258789,1580330.0
+2021-09-06,53.7599983215332,54.400001525878906,53.68000030517578,54.400001525878906,1986017.0
+2021-09-07,54.400001525878906,54.63999938964844,53.7599983215332,53.7599983215332,1590600.0
+2021-09-08,54.0,54.0,53.52000045776367,53.91999816894531,1378742.0
+2021-09-09,53.91999816894531,54.2400016784668,53.36000061035156,54.15999984741211,1958610.0
+2021-09-12,54.31999969482422,54.31999969482422,53.36000061035156,53.36000061035156,1148187.0
+2021-09-13,53.599998474121094,54.0,53.040000915527344,54.0,1414240.0
+2021-09-14,54.0,54.0,53.52000045776367,53.7599983215332,1028000.0
+2021-09-15,53.91999816894531,53.91999816894531,53.279998779296875,53.599998474121094,1947720.0
+2021-09-16,53.599998474121094,53.68000030517578,52.959999084472656,53.040000915527344,15132590.0
+2021-09-19,53.20000076293945,53.439998626708984,52.2400016784668,52.63999938964844,1358435.0
+2021-09-20,52.79999923706055,52.79999923706055,52.2400016784668,52.720001220703125,1036417.0
+2021-09-21,52.720001220703125,52.720001220703125,52.15999984741211,52.400001525878906,1678097.0
+2021-09-22,52.63999938964844,52.63999938964844,52.15999984741211,52.2400016784668,1991932.0
+2021-09-26,52.2400016784668,52.47999954223633,51.279998779296875,51.599998474121094,2781397.0
+2021-09-27,51.599998474121094,51.68000030517578,50.63999938964844,50.63999938964844,4567392.0
+2021-09-28,50.79999923706055,51.119998931884766,49.7599983215332,49.84000015258789,5344000.0
+2021-09-29,50.0,50.400001525878906,48.47999954223633,49.52000045776367,4549330.0
+2021-09-30,49.68000030517578,50.79999923706055,49.279998779296875,50.79999923706055,3755440.0
+2021-10-03,50.400001525878906,50.400001525878906,48.959999084472656,49.119998931884766,4923407.0
+2021-10-04,49.119998931884766,49.119998931884766,47.52000045776367,48.0,6410320.0
+2021-10-05,48.0,48.0,46.880001068115234,46.959999084472656,6783717.0
+2021-10-06,46.959999084472656,48.560001373291016,46.880001068115234,48.08000183105469,7072330.0
+2021-10-07,48.400001525878906,48.959999084472656,47.7599983215332,48.47999954223633,2764327.0
+2021-10-10,48.720001220703125,48.79999923706055,47.84000015258789,47.84000015258789,2000605.0
+2021-10-11,47.84000015258789,47.84000015258789,47.84000015258789,47.84000015258789,0.0
+2021-10-12,47.68000030517578,47.7599983215332,46.959999084472656,47.20000076293945,2310225.0
+2021-10-13,47.20000076293945,47.36000061035156,46.79999923706055,47.040000915527344,2394230.0
+2021-10-14,47.119998931884766,47.20000076293945,46.63999938964844,47.040000915527344,2366405.0
+2021-10-17,47.119998931884766,47.439998626708984,46.880001068115234,47.040000915527344,2203927.0
+2021-10-18,47.20000076293945,47.52000045776367,47.040000915527344,47.040000915527344,2447890.0
+2021-10-19,47.36000061035156,47.36000061035156,46.880001068115234,46.959999084472656,2887067.0
+2021-10-20,47.119998931884766,47.439998626708984,46.959999084472656,47.439998626708984,1511797.0
+2021-10-21,47.439998626708984,47.7599983215332,47.20000076293945,47.279998779296875,2623200.0
+2021-10-24,47.36000061035156,48.2400016784668,47.36000061035156,47.7599983215332,3397905.0
+2021-10-25,47.91999816894531,48.08000183105469,47.599998474121094,47.68000030517578,2196062.0
+2021-10-26,47.599998474121094,47.91999816894531,46.880001068115234,46.880001068115234,4408565.0
+2021-10-27,47.119998931884766,47.119998931884766,46.79999923706055,46.79999923706055,2213660.0
+2021-10-28,46.79999923706055,46.880001068115234,46.2400016784668,46.79999923706055,3334342.0
+2021-10-31,46.63999938964844,46.63999938964844,46.0,46.08000183105469,1777665.0
+2021-11-01,46.08000183105469,46.31999969482422,45.68000030517578,46.0,1760270.0
+2021-11-02,46.08000183105469,46.47999954223633,46.0,46.47999954223633,2121987.0
+2021-11-03,46.47999954223633,46.47999954223633,45.68000030517578,45.91999816894531,1660835.0
+2021-11-04,45.91999816894531,46.560001373291016,45.91999816894531,46.400001525878906,2304502.0
+2021-11-07,46.63999938964844,46.880001068115234,46.2400016784668,46.560001373291016,1698090.0
+2021-11-08,46.63999938964844,46.79999923706055,46.0,46.400001525878906,2409445.0
+2021-11-09,46.0,46.15999984741211,45.7599983215332,46.0,3857670.0
+2021-11-10,46.15999984741211,46.15999984741211,45.68000030517578,46.0,3424887.0
+2021-11-11,46.0,46.15999984741211,45.68000030517578,46.08000183105469,1564227.0
+2021-11-14,46.31999969482422,46.720001220703125,46.15999984741211,46.400001525878906,1771547.0
+2021-11-15,46.31999969482422,46.47999954223633,46.15999984741211,46.15999984741211,1518645.0
+2021-11-16,46.15999984741211,46.400001525878906,46.0,46.400001525878906,1727627.0
+2021-11-17,46.400001525878906,46.47999954223633,46.08000183105469,46.400001525878906,1435852.0
+2021-11-18,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2021-11-21,46.0,46.0,45.279998779296875,45.439998626708984,1843292.0
+2021-11-22,45.439998626708984,45.599998474121094,44.880001068115234,45.52000045776367,2305395.0
+2021-11-23,45.279998779296875,45.52000045776367,44.79999923706055,45.279998779296875,2808120.0
+2021-11-24,45.52000045776367,45.84000015258789,45.20000076293945,45.599998474121094,2337165.0
+2021-11-25,45.599998474121094,46.0,45.20000076293945,45.20000076293945,1878675.0
+2021-11-28,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2021-11-29,44.63999938964844,45.20000076293945,44.400001525878906,44.400001525878906,2223557.0
+2021-11-30,44.400001525878906,44.79999923706055,44.0,44.400001525878906,6940625.0
+2021-12-01,44.63999938964844,44.959999084472656,44.400001525878906,44.720001220703125,2094320.0
+2021-12-02,44.720001220703125,44.720001220703125,44.720001220703125,44.720001220703125,0.0
+2021-12-05,45.84000015258789,46.47999954223633,45.84000015258789,46.47999954223633,1496200.0
+2021-12-06,45.68000030517578,46.0,44.0,44.0,8909422.0
+2021-12-07,44.2400016784668,44.720001220703125,44.0,44.0,5795257.0
+2021-12-08,44.400001525878906,45.439998626708984,44.08000183105469,44.79999923706055,12018035.0
+2021-12-09,44.880001068115234,45.20000076293945,44.0,44.0,5746620.0
+2021-12-12,41.599998474121094,43.52000045776367,41.279998779296875,42.79999923706055,303287005.0
+2021-12-13,43.599998474121094,43.84000015258789,43.119998931884766,43.84000015258789,13830897.0
+2021-12-14,43.7599983215332,43.91999816894531,43.36000061035156,43.599998474121094,7703475.0
+2021-12-15,43.599998474121094,44.0,43.599998474121094,43.84000015258789,5778032.0
+2021-12-16,43.84000015258789,44.560001373291016,43.84000015258789,44.31999969482422,23063502.0
+2021-12-19,43.7599983215332,44.2400016784668,43.599998474121094,44.08000183105469,2914262.0
+2021-12-20,43.84000015258789,44.79999923706055,43.599998474121094,44.79999923706055,5939190.0
+2021-12-21,44.63999938964844,44.959999084472656,44.63999938964844,44.959999084472656,3682925.0
+2021-12-22,44.959999084472656,45.279998779296875,44.2400016784668,44.47999954223633,3093860.0
+2021-12-23,44.560001373291016,44.79999923706055,44.400001525878906,44.720001220703125,2138060.0
+2021-12-26,44.47999954223633,44.720001220703125,44.15999984741211,44.15999984741211,1135105.0
+2021-12-27,44.15999984741211,44.2400016784668,43.7599983215332,43.91999816894531,2418207.0
+2021-12-28,44.08000183105469,44.63999938964844,44.08000183105469,44.63999938964844,2597550.0
+2021-12-29,44.47999954223633,44.63999938964844,43.84000015258789,44.15999984741211,3274237.0
+2021-12-30,44.15999984741211,44.959999084472656,44.08000183105469,44.959999084472656,3796522.0
+2022-01-02,44.720001220703125,44.79999923706055,44.47999954223633,44.560001373291016,742405.0
+2022-01-03,44.560001373291016,45.040000915527344,44.560001373291016,44.959999084472656,3140347.0
+2022-01-04,44.79999923706055,45.040000915527344,44.63999938964844,44.79999923706055,2315630.0
+2022-01-05,44.79999923706055,45.119998931884766,44.79999923706055,45.119998931884766,1557440.0
+2022-01-06,44.959999084472656,44.959999084472656,44.63999938964844,44.959999084472656,1806005.0
+2022-01-09,44.959999084472656,45.119998931884766,44.47999954223633,44.79999923706055,1924987.0
+2022-01-10,44.79999923706055,44.959999084472656,44.560001373291016,44.63999938964844,3670405.0
+2022-01-11,44.720001220703125,44.720001220703125,44.2400016784668,44.560001373291016,5824325.0
+2022-01-12,44.560001373291016,44.720001220703125,44.400001525878906,44.720001220703125,5060035.0
+2022-01-13,44.720001220703125,45.040000915527344,44.560001373291016,45.040000915527344,5690380.0
+2022-01-16,45.119998931884766,45.7599983215332,45.119998931884766,45.599998474121094,4339672.0
+2022-01-17,45.7599983215332,46.47999954223633,45.52000045776367,46.400001525878906,4933135.0
+2022-01-18,46.400001525878906,48.47999954223633,46.31999969482422,48.0,8467600.0
+2022-01-19,47.91999816894531,48.400001525878906,47.52000045776367,48.400001525878906,3890162.0
+2022-01-20,48.31999969482422,48.880001068115234,48.08000183105469,48.79999923706055,5638682.0
+2022-01-23,48.63999938964844,48.63999938964844,47.68000030517578,47.84000015258789,3058157.0
+2022-01-24,47.68000030517578,48.0,46.720001220703125,47.52000045776367,4690727.0
+2022-01-25,47.36000061035156,48.0,46.720001220703125,48.0,3593312.0
+2022-01-26,48.0,48.0,48.0,48.0,0.0
+2022-01-27,48.0,48.0,48.0,48.0,0.0
+2022-01-30,47.279998779296875,47.68000030517578,47.119998931884766,47.439998626708984,1798397.0
+2022-01-31,47.439998626708984,47.599998474121094,46.959999084472656,46.959999084472656,2994772.0
+2022-02-01,47.20000076293945,47.439998626708984,46.79999923706055,46.880001068115234,2306755.0
+2022-02-02,47.040000915527344,47.439998626708984,46.15999984741211,46.31999969482422,4159802.0
+2022-02-03,46.31999969482422,46.720001220703125,46.15999984741211,46.63999938964844,2015800.0
+2022-02-06,46.720001220703125,46.720001220703125,46.2400016784668,46.400001525878906,1218112.0
+2022-02-07,46.47999954223633,46.560001373291016,46.2400016784668,46.400001525878906,2439547.0
+2022-02-08,46.400001525878906,46.720001220703125,46.31999969482422,46.560001373291016,2083652.0
+2022-02-09,46.720001220703125,46.720001220703125,46.2400016784668,46.47999954223633,1589750.0
+2022-02-10,46.47999954223633,46.720001220703125,46.2400016784668,46.63999938964844,1799217.0
+2022-02-13,46.400001525878906,46.400001525878906,45.599998474121094,46.08000183105469,2155235.0
+2022-02-14,46.0,46.47999954223633,45.84000015258789,46.47999954223633,3639555.0
+2022-02-15,46.47999954223633,46.47999954223633,46.15999984741211,46.31999969482422,3840562.0
+2022-02-16,46.31999969482422,47.439998626708984,46.31999969482422,47.439998626708984,4501155.0
+2022-02-17,47.439998626708984,47.52000045776367,46.63999938964844,46.63999938964844,3160065.0
+2022-02-20,46.560001373291016,46.560001373291016,46.08000183105469,46.15999984741211,3202782.0
+2022-02-21,46.08000183105469,46.79999923706055,46.08000183105469,46.400001525878906,3845620.0
+2022-02-23,46.15999984741211,46.2400016784668,45.20000076293945,45.439998626708984,8560882.0
+2022-02-24,44.08000183105469,44.959999084472656,44.08000183105469,44.560001373291016,7432177.0
+2022-02-27,45.439998626708984,45.599998474121094,45.119998931884766,45.36000061035156,4423287.0
+2022-02-28,45.119998931884766,46.0,44.959999084472656,45.599998474121094,6316467.0
+2022-03-01,45.68000030517578,46.08000183105469,45.68000030517578,46.0,5238485.0
+2022-03-02,45.91999816894531,46.2400016784668,45.36000061035156,45.68000030517578,6716360.0
+2022-03-03,45.84000015258789,46.08000183105469,44.400001525878906,45.040000915527344,9848207.0
+2022-03-06,45.20000076293945,45.20000076293945,44.31999969482422,44.63999938964844,6425305.0
+2022-03-07,44.720001220703125,44.79999923706055,44.0,44.47999954223633,7551362.0
+2022-03-08,44.400001525878906,44.79999923706055,44.2400016784668,44.63999938964844,4393030.0
+2022-03-09,44.560001373291016,45.040000915527344,44.47999954223633,44.560001373291016,11731032.0
+2022-03-10,44.720001220703125,44.880001068115234,44.47999954223633,44.47999954223633,3566317.0
+2022-03-13,44.63999938964844,44.79999923706055,44.31999969482422,44.47999954223633,5034820.0
+2022-03-14,44.400001525878906,44.47999954223633,44.0,44.0,4989827.0
+2022-03-15,44.0,44.0,43.68000030517578,43.84000015258789,4067155.0
+2022-03-16,44.400001525878906,44.880001068115234,44.08000183105469,44.63999938964844,7933935.0
+2022-03-17,44.720001220703125,44.720001220703125,43.7599983215332,43.7599983215332,26621717.0
+2022-03-20,44.0,44.2400016784668,43.439998626708984,43.52000045776367,6321467.0
+2022-03-21,43.599998474121094,44.15999984741211,43.52000045776367,43.7599983215332,6002627.0
+2022-03-22,43.84000015258789,43.91999816894531,42.959999084472656,42.959999084472656,8576392.0
+2022-03-23,43.119998931884766,43.439998626708984,42.959999084472656,43.279998779296875,4071087.0
+2022-03-24,43.439998626708984,43.52000045776367,43.20000076293945,43.279998779296875,4192165.0
+2022-03-27,43.279998779296875,43.7599983215332,43.119998931884766,43.599998474121094,2899190.0
+2022-03-28,43.84000015258789,43.91999816894531,43.279998779296875,43.68000030517578,4428055.0
+2022-03-29,43.68000030517578,43.68000030517578,43.040000915527344,43.439998626708984,7544160.0
+2022-03-30,43.36000061035156,43.68000030517578,43.119998931884766,43.20000076293945,6206245.0
+2022-03-31,43.20000076293945,43.52000045776367,43.040000915527344,43.119998931884766,6843882.0
+2022-04-03,43.439998626708984,43.599998474121094,43.119998931884766,43.20000076293945,5939745.0
+2022-04-04,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2022-04-05,43.52000045776367,43.599998474121094,43.279998779296875,43.279998779296875,7524265.0
+2022-04-06,43.439998626708984,45.279998779296875,43.20000076293945,45.279998779296875,15361670.0
+2022-04-07,45.20000076293945,46.400001525878906,45.119998931884766,46.400001525878906,12612900.0
+2022-04-10,46.47999954223633,47.119998931884766,45.84000015258789,45.84000015258789,8091677.0
+2022-04-11,46.0,46.47999954223633,45.91999816894531,46.08000183105469,7362962.0
+2022-04-12,46.08000183105469,46.31999969482422,45.52000045776367,46.15999984741211,5986830.0
+2022-04-13,46.15999984741211,46.15999984741211,45.439998626708984,45.599998474121094,3483205.0
+2022-04-14,45.599998474121094,45.7599983215332,45.279998779296875,45.439998626708984,4538022.0
+2022-04-17,45.52000045776367,45.91999816894531,45.36000061035156,45.91999816894531,2027870.0
+2022-04-18,46.0,46.15999984741211,45.84000015258789,46.0,3374975.0
+2022-04-19,46.0,46.400001525878906,45.36000061035156,45.36000061035156,6302385.0
+2022-04-20,45.36000061035156,45.599998474121094,45.20000076293945,45.20000076293945,4872947.0
+2022-04-21,45.36000061035156,46.0,44.959999084472656,45.599998474121094,3326132.0
+2022-04-24,45.439998626708984,45.439998626708984,44.79999923706055,44.880001068115234,2824182.0
+2022-04-25,44.79999923706055,44.959999084472656,44.47999954223633,44.880001068115234,4688980.0
+2022-04-26,44.880001068115234,45.279998779296875,44.63999938964844,44.79999923706055,8077757.0
+2022-04-27,44.959999084472656,45.439998626708984,44.880001068115234,45.36000061035156,7534395.0
+2022-04-28,45.439998626708984,46.400001525878906,45.279998779296875,46.400001525878906,9802530.0
+2022-05-08,46.400001525878906,46.400001525878906,45.84000015258789,46.2400016784668,4629130.0
+2022-05-09,46.08000183105469,48.31999969482422,46.0,47.68000030517578,24149900.0
+2022-05-10,46.0,46.720001220703125,45.599998474121094,45.84000015258789,18204210.0
+2022-05-11,46.0,46.400001525878906,45.36000061035156,45.36000061035156,9994025.0
+2022-05-12,45.20000076293945,45.20000076293945,44.0,44.0,8715855.0
+2022-05-15,44.31999969482422,44.63999938964844,44.08000183105469,44.400001525878906,5506137.0
+2022-05-16,44.47999954223633,44.560001373291016,43.279998779296875,43.439998626708984,9546475.0
+2022-05-17,43.599998474121094,43.68000030517578,42.959999084472656,42.959999084472656,8571692.0
+2022-05-18,42.959999084472656,42.959999084472656,42.959999084472656,42.959999084472656,0.0
+2022-05-19,41.84000015258789,42.63999938964844,41.52000045776367,42.0,7177175.0
+2022-05-22,42.47999954223633,42.560001373291016,41.7599983215332,42.2400016784668,4469272.0
+2022-05-23,42.560001373291016,42.63999938964844,41.36000061035156,41.7599983215332,4980640.0
+2022-05-24,41.91999816894531,42.31999969482422,41.119998931884766,41.439998626708984,8294045.0
+2022-05-25,41.68000030517578,42.15999984741211,41.52000045776367,41.7599983215332,9189905.0
+2022-05-26,42.0,42.2400016784668,41.20000076293945,41.599998474121094,6100607.0
+2022-05-29,41.91999816894531,42.15999984741211,41.68000030517578,41.84000015258789,3615762.0
+2022-05-30,42.0,42.2400016784668,41.439998626708984,41.52000045776367,13202702.0
+2022-05-31,41.68000030517578,41.91999816894531,41.119998931884766,41.119998931884766,16181700.0
+2022-06-01,41.20000076293945,41.52000045776367,40.880001068115234,41.279998779296875,7029955.0
+2022-06-02,41.52000045776367,41.52000045776367,41.040000915527344,41.040000915527344,8019765.0
+2022-06-05,41.040000915527344,41.119998931884766,40.15999984741211,40.720001220703125,8479787.0
+2022-06-06,40.959999084472656,41.119998931884766,40.560001373291016,40.720001220703125,6792757.0
+2022-06-07,40.79999923706055,40.880001068115234,40.400001525878906,40.63999938964844,5285095.0
+2022-06-08,40.720001220703125,40.79999923706055,40.08000183105469,40.2400016784668,5781267.0
+2022-06-09,40.31999969482422,40.560001373291016,40.0,40.15999984741211,7076967.0
+2022-06-12,44.08000183105469,44.08000183105469,42.08000183105469,42.79999923706055,47533025.0
+2022-06-13,42.79999923706055,42.79999923706055,40.959999084472656,41.20000076293945,21999170.0
+2022-06-14,41.36000061035156,41.439998626708984,40.0,40.79999923706055,17232862.0
+2022-06-15,40.959999084472656,42.2400016784668,40.400001525878906,41.439998626708984,13173035.0
+2022-06-16,41.599998474121094,41.84000015258789,40.63999938964844,40.720001220703125,11881752.0
+2022-06-19,40.400001525878906,40.560001373291016,39.599998474121094,39.720001220703125,13462917.0
+2022-06-20,39.720001220703125,40.31999969482422,39.36000061035156,39.68000030517578,7451812.0
+2022-06-21,40.0,40.08000183105469,39.63999938964844,39.79999923706055,12542235.0
+2022-06-22,39.79999923706055,39.79999923706055,38.31999969482422,38.439998626708984,11575515.0
+2022-06-23,38.400001525878906,39.119998931884766,38.08000183105469,38.79999923706055,7000172.0
+2022-06-26,39.560001373291016,39.68000030517578,39.08000183105469,39.599998474121094,4668400.0
+2022-06-27,39.68000030517578,39.68000030517578,38.52000045776367,38.79999923706055,5217437.0
+2022-06-28,38.79999923706055,39.599998474121094,38.720001220703125,39.599998474121094,4554160.0
+2022-06-29,39.720001220703125,40.31999969482422,39.560001373291016,39.84000015258789,6702190.0
+2022-06-30,39.79999923706055,39.79999923706055,38.84000015258789,38.84000015258789,6033155.0
+2022-07-03,39.20000076293945,39.560001373291016,39.0,39.040000915527344,3054487.0
+2022-07-04,39.119998931884766,39.400001525878906,38.720001220703125,38.880001068115234,3557835.0
+2022-07-05,39.119998931884766,39.2400016784668,38.79999923706055,39.08000183105469,3451230.0
+2022-07-06,38.959999084472656,39.31999969482422,38.720001220703125,39.20000076293945,4528427.0
+2022-07-13,39.7599983215332,40.2400016784668,39.400001525878906,39.63999938964844,5368220.0
+2022-07-14,39.68000030517578,40.31999969482422,39.599998474121094,40.31999969482422,6944617.0
+2022-07-17,40.880001068115234,40.959999084472656,40.2400016784668,40.47999954223633,3951690.0
+2022-07-18,40.560001373291016,40.720001220703125,39.91999816894531,40.2400016784668,5619492.0
+2022-07-19,40.2400016784668,40.63999938964844,40.0,40.2400016784668,5847287.0
+2022-07-20,40.400001525878906,41.20000076293945,40.15999984741211,40.400001525878906,10362785.0
+2022-07-21,40.63999938964844,40.63999938964844,40.2400016784668,40.400001525878906,4214520.0
+2022-07-24,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2022-07-25,40.2400016784668,40.2400016784668,39.68000030517578,39.84000015258789,5200720.0
+2022-07-26,39.880001068115234,40.2400016784668,39.68000030517578,39.84000015258789,3779037.0
+2022-07-27,39.79999923706055,39.959999084472656,39.68000030517578,39.7599983215332,4764480.0
+2022-07-28,40.08000183105469,40.400001525878906,39.959999084472656,40.15999984741211,7002837.0
+2022-07-31,40.47999954223633,40.63999938964844,40.15999984741211,40.31999969482422,5868615.0
+2022-08-01,40.31999969482422,40.47999954223633,40.15999984741211,40.47999954223633,6543560.0
+2022-08-02,40.400001525878906,40.720001220703125,40.2400016784668,40.47999954223633,5800437.0
+2022-08-03,40.2400016784668,40.63999938964844,39.959999084472656,40.63999938964844,6868572.0
+2022-08-04,41.20000076293945,41.439998626708984,40.720001220703125,41.040000915527344,12574005.0
+2022-08-07,41.119998931884766,41.119998931884766,40.47999954223633,40.720001220703125,6973280.0
+2022-08-08,40.47999954223633,40.720001220703125,40.400001525878906,40.720001220703125,3478580.0
+2022-08-09,40.79999923706055,40.880001068115234,40.560001373291016,40.880001068115234,3254905.0
+2022-08-10,40.880001068115234,41.439998626708984,40.720001220703125,41.279998779296875,8078505.0
+2022-08-11,41.439998626708984,41.68000030517578,41.36000061035156,41.52000045776367,8046700.0
+2022-08-14,41.68000030517578,42.08000183105469,41.68000030517578,41.68000030517578,6571617.0
+2022-08-15,41.7599983215332,42.0,41.52000045776367,41.7599983215332,5896017.0
+2022-08-16,41.7599983215332,41.84000015258789,41.599998474121094,41.84000015258789,5833592.0
+2022-08-17,41.84000015258789,42.0,41.599998474121094,41.91999816894531,4678492.0
+2022-08-18,42.08000183105469,42.2400016784668,41.91999816894531,42.2400016784668,3825642.0
+2022-08-21,42.2400016784668,42.2400016784668,42.2400016784668,42.2400016784668,0.0
+2022-08-22,42.400001525878906,42.560001373291016,42.15999984741211,42.31999969482422,2798692.0
+2022-08-23,42.15999984741211,42.31999969482422,41.20000076293945,41.20000076293945,8256710.0
+2022-08-24,41.20000076293945,41.52000045776367,40.560001373291016,41.52000045776367,3855842.0
+2022-08-25,41.599998474121094,42.0,41.52000045776367,41.84000015258789,3472062.0
+2022-08-28,41.7599983215332,42.63999938964844,41.439998626708984,42.31999969482422,6546492.0
+2022-08-29,42.47999954223633,42.720001220703125,41.7599983215332,42.0,8454035.0
+2022-08-30,42.15999984741211,42.31999969482422,41.599998474121094,41.599998474121094,28737437.0
+2022-08-31,41.95000076293945,42.45000076293945,41.5,41.79999923706055,11933864.0
+2022-09-01,41.849998474121094,41.900001525878906,40.5,40.5,5549837.0
+2022-09-04,39.900001525878906,40.95000076293945,39.20000076293945,40.900001525878906,6657640.0
+2022-09-05,40.900001525878906,40.95000076293945,40.400001525878906,40.45000076293945,4341843.0
+2022-09-06,40.45000076293945,40.70000076293945,40.04999923706055,40.04999923706055,3738804.0
+2022-09-07,40.04999923706055,40.150001525878906,39.79999923706055,39.849998474121094,3769021.0
+2022-09-08,39.849998474121094,40.099998474121094,39.45000076293945,39.79999923706055,4549357.0
+2022-09-11,40.0,40.099998474121094,39.849998474121094,39.95000076293945,3472077.0
+2022-09-12,40.099998474121094,40.099998474121094,39.79999923706055,39.900001525878906,2945310.0
+2022-09-13,39.900001525878906,40.20000076293945,39.849998474121094,40.20000076293945,2939619.0
+2022-09-14,39.0,40.150001525878906,39.0,39.79999923706055,3547295.0
+2022-09-15,39.849998474121094,40.150001525878906,39.650001525878906,39.650001525878906,6014676.0
+2022-09-18,39.650001525878906,39.75,39.150001525878906,39.29999923706055,2899340.0
+2022-09-19,39.150001525878906,39.29999923706055,39.0,39.04999923706055,2618832.0
+2022-09-20,39.150001525878906,39.29999923706055,38.5,38.5,4684887.0
+2022-09-21,38.5,38.75,38.0,38.04999923706055,3045826.0
+2022-09-25,37.5,37.900001525878906,37.099998474121094,37.900001525878906,4141008.0
+2022-09-26,37.95000076293945,39.20000076293945,37.79999923706055,38.04999923706055,7096914.0
+2022-09-27,38.5,39.04999923706055,37.900001525878906,38.70000076293945,6029899.0
+2022-09-28,39.29999923706055,39.400001525878906,38.79999923706055,38.79999923706055,4922119.0
+2022-09-29,38.95000076293945,39.349998474121094,38.95000076293945,39.349998474121094,3751516.0
+2022-10-02,39.400001525878906,39.70000076293945,39.0,39.400001525878906,2388769.0
+2022-10-03,39.45000076293945,39.650001525878906,39.20000076293945,39.29999923706055,3134329.0
+2022-10-04,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2022-10-05,39.599998474121094,39.75,39.25,39.349998474121094,5068559.0
+2022-10-06,39.5,39.5,39.29999923706055,39.29999923706055,2133868.0
+2022-10-09,39.29999923706055,39.29999923706055,38.650001525878906,39.0,3068845.0
+2022-10-10,38.95000076293945,39.0,38.099998474121094,38.150001525878906,4684714.0
+2022-10-11,38.20000076293945,38.25,37.79999923706055,37.79999923706055,4525418.0
+2022-10-12,37.849998474121094,38.04999923706055,37.75,37.79999923706055,3585878.0
+2022-10-13,37.95000076293945,38.349998474121094,37.70000076293945,37.95000076293945,5130526.0
+2022-10-16,38.0,38.099998474121094,37.650001525878906,37.95000076293945,1265715.0
+2022-10-17,38.099998474121094,38.75,37.95000076293945,38.650001525878906,2277137.0
+2022-10-18,39.0,39.29999923706055,38.599998474121094,38.95000076293945,4187830.0
+2022-10-19,38.95000076293945,38.95000076293945,38.400001525878906,38.54999923706055,3609245.0
+2022-10-20,38.599998474121094,39.04999923706055,38.599998474121094,39.0,3583226.0
+2022-10-23,39.20000076293945,39.599998474121094,39.04999923706055,39.5,2790391.0
+2022-10-24,39.5,39.650001525878906,39.25,39.400001525878906,2598775.0
+2022-10-25,40.400001525878906,41.04999923706055,40.150001525878906,40.400001525878906,9746589.0
+2022-10-26,40.5,40.75,40.20000076293945,40.599998474121094,12049077.0
+2022-10-27,40.599998474121094,40.650001525878906,39.95000076293945,40.0,5362442.0
+2022-10-30,40.5,40.599998474121094,40.150001525878906,40.25,2358107.0
+2022-10-31,40.25,40.25,40.25,40.25,0.0
+2022-11-01,40.5,40.5,40.0,40.20000076293945,5030933.0
+2022-11-02,40.150001525878906,40.150001525878906,39.20000076293945,39.849998474121094,5698817.0
+2022-11-03,39.400001525878906,39.5,39.0,39.25,4801533.0
+2022-11-06,39.599998474121094,39.70000076293945,39.349998474121094,39.349998474121094,1429691.0
+2022-11-07,39.45000076293945,39.45000076293945,38.79999923706055,39.400001525878906,4303932.0
+2022-11-08,39.5,39.5,38.79999923706055,38.79999923706055,2551734.0
+2022-11-09,38.900001525878906,38.95000076293945,38.5,38.79999923706055,2723721.0
+2022-11-10,38.650001525878906,38.70000076293945,38.04999923706055,38.29999923706055,2762705.0
+2022-11-13,38.54999923706055,38.599998474121094,38.20000076293945,38.25,2064584.0
+2022-11-14,38.25,38.5,38.0,38.29999923706055,2807862.0
+2022-11-15,38.29999923706055,38.29999923706055,37.5,37.79999923706055,4751575.0
+2022-11-16,37.79999923706055,38.0,37.150001525878906,38.0,3441762.0
+2022-11-17,38.0,38.04999923706055,37.650001525878906,37.650001525878906,3202950.0
+2022-11-20,37.849998474121094,37.849998474121094,37.599998474121094,37.79999923706055,1822391.0
+2022-11-21,37.79999923706055,37.95000076293945,37.599998474121094,37.95000076293945,1904232.0
+2022-11-22,37.70000076293945,39.0,37.70000076293945,39.0,3228153.0
+2022-11-24,39.04999923706055,39.150001525878906,38.04999923706055,39.099998474121094,9261106.0
+2022-11-27,39.20000076293945,39.5,38.79999923706055,39.04999923706055,2436046.0
+2022-11-28,38.25,38.650001525878906,37.75,38.0,3593363.0
+2022-11-29,38.0,38.349998474121094,37.650001525878906,38.0,3546303.0
+2022-11-30,38.0,38.0,38.0,38.0,0.0
+2022-12-01,38.0,38.0,38.0,38.0,0.0
+2022-12-04,37.599998474121094,37.599998474121094,37.25,37.25,1953153.0
+2022-12-05,37.400001525878906,37.400001525878906,36.5,36.54999923706055,6156566.0
+2022-12-06,36.79999923706055,36.849998474121094,36.04999923706055,36.650001525878906,3712672.0
+2022-12-07,36.75,36.75,36.0,36.0,4004203.0
+2022-12-08,36.20000076293945,36.599998474121094,36.0,36.54999923706055,3174935.0
+2022-12-11,36.54999923706055,37.04999923706055,36.54999923706055,36.70000076293945,2885918.0
+2022-12-12,36.79999923706055,36.79999923706055,35.849998474121094,36.25,5900352.0
+2022-12-13,36.349998474121094,36.70000076293945,36.29999923706055,36.599998474121094,3646801.0
+2022-12-14,36.79999923706055,36.849998474121094,36.349998474121094,36.75,2947005.0
+2022-12-15,36.75,36.79999923706055,36.150001525878906,36.29999923706055,4619302.0
+2022-12-18,36.400001525878906,36.400001525878906,36.04999923706055,36.04999923706055,1923797.0
+2022-12-19,36.04999923706055,36.04999923706055,35.45000076293945,35.75,3511087.0
+2022-12-20,35.5,35.75,35.04999923706055,35.75,3161570.0
+2022-12-21,35.79999923706055,35.95000076293945,35.45000076293945,35.70000076293945,2717828.0
+2022-12-22,35.79999923706055,35.79999923706055,35.45000076293945,35.650001525878906,1944318.0
+2022-12-25,35.650001525878906,35.900001525878906,35.5,35.650001525878906,1517851.0
+2022-12-26,35.650001525878906,35.849998474121094,35.650001525878906,35.650001525878906,1134619.0
+2022-12-27,35.75,36.04999923706055,35.650001525878906,36.0,2673691.0
+2022-12-28,36.0,36.5,36.0,36.5,1681296.0
+2022-12-29,36.5,36.900001525878906,36.400001525878906,36.599998474121094,3041968.0
+2023-01-01,36.75,37.29999923706055,36.650001525878906,37.20000076293945,1267439.0
+2023-01-02,37.20000076293945,37.650001525878906,37.04999923706055,37.5,1690505.0
+2023-01-03,37.650001525878906,38.0,37.54999923706055,37.75,1620673.0
+2023-01-04,37.900001525878906,38.099998474121094,37.150001525878906,37.150001525878906,2619715.0
+2023-01-05,37.099998474121094,37.650001525878906,37.04999923706055,37.599998474121094,2268620.0
+2023-01-08,37.599998474121094,38.099998474121094,37.54999923706055,37.900001525878906,1384886.0
+2023-01-09,37.900001525878906,38.0,37.70000076293945,38.0,2217757.0
+2023-01-10,38.0,38.25,37.79999923706055,37.900001525878906,3081895.0
+2023-01-11,37.900001525878906,38.25,37.650001525878906,37.650001525878906,3298391.0
+2023-01-12,37.900001525878906,38.150001525878906,37.650001525878906,37.70000076293945,2766666.0
+2023-01-15,37.75,38.04999923706055,37.75,38.0,1232588.0
+2023-01-16,38.0,38.0,37.75,37.95000076293945,1644662.0
+2023-01-17,37.900001525878906,37.95000076293945,37.04999923706055,37.400001525878906,2822735.0
+2023-01-18,37.900001525878906,37.95000076293945,37.04999923706055,37.400001525878906,2822735.0
+2023-01-19,37.20000076293945,37.5,37.099998474121094,37.5,2495559.0
+2023-01-22,37.5,37.70000076293945,37.349998474121094,37.400001525878906,998856.0
+2023-01-23,37.599998474121094,37.650001525878906,37.400001525878906,37.599998474121094,1130768.0
+2023-01-24,37.650001525878906,37.70000076293945,37.45000076293945,37.5,1157871.0
+2023-01-25,37.45000076293945,37.54999923706055,37.400001525878906,37.45000076293945,1309380.0
+2023-01-26,37.45000076293945,37.5,37.400001525878906,37.45000076293945,1069232.0
+2023-01-29,37.599998474121094,37.599998474121094,37.45000076293945,37.599998474121094,1083576.0
+2023-01-30,37.599998474121094,37.599998474121094,37.25,37.45000076293945,2978910.0
+2023-01-31,37.45000076293945,37.45000076293945,36.900001525878906,36.900001525878906,5201975.0
+2023-02-01,36.849998474121094,37.0,36.75,37.0,2177553.0
+2023-02-02,37.0,37.25,36.849998474121094,37.099998474121094,2467801.0
+2023-02-05,37.099998474121094,37.099998474121094,36.29999923706055,36.349998474121094,2394858.0
+2023-02-06,36.400001525878906,36.400001525878906,35.95000076293945,36.400001525878906,3380307.0
+2023-02-07,36.45000076293945,36.75,36.0,36.20000076293945,2314483.0
+2023-02-08,36.20000076293945,36.5,36.099998474121094,36.099998474121094,1379452.0
+2023-02-09,36.150001525878906,36.599998474121094,36.150001525878906,36.29999923706055,2210567.0
+2023-02-12,36.25,36.29999923706055,35.650001525878906,36.04999923706055,2860562.0
+2023-02-13,36.04999923706055,36.45000076293945,36.04999923706055,36.400001525878906,1705984.0
+2023-02-14,36.400001525878906,36.5,36.150001525878906,36.400001525878906,1461091.0
+2023-02-15,36.25,36.599998474121094,36.150001525878906,36.599998474121094,2063134.0
+2023-02-16,36.599998474121094,36.650001525878906,36.25,36.45000076293945,1948745.0
+2023-02-19,36.5,36.5,36.099998474121094,36.25,1314491.0
+2023-02-20,36.400001525878906,36.400001525878906,35.29999923706055,35.349998474121094,7425643.0
+2023-02-21,35.5,35.5,35.0,35.0,5504332.0
+2023-02-23,35.20000076293945,35.20000076293945,34.70000076293945,34.70000076293945,4557125.0
+2023-02-26,34.900001525878906,34.900001525878906,34.5,34.54999923706055,2468130.0
+2023-02-27,34.5,34.5,33.95000076293945,34.349998474121094,3614853.0
+2023-02-28,34.400001525878906,35.150001525878906,34.20000076293945,35.150001525878906,4937716.0
+2023-03-01,35.25,35.70000076293945,35.0,35.70000076293945,2492324.0
+2023-03-02,36.0,36.45000076293945,35.95000076293945,35.95000076293945,3639772.0
+2023-03-05,36.20000076293945,36.45000076293945,36.04999923706055,36.29999923706055,1909154.0
+2023-03-06,36.400001525878906,36.5,36.099998474121094,36.5,2518892.0
+2023-03-07,36.599998474121094,38.150001525878906,36.54999923706055,37.599998474121094,6108403.0
+2023-03-08,37.400001525878906,37.900001525878906,36.650001525878906,37.900001525878906,4370087.0
+2023-03-09,38.0,38.45000076293945,37.95000076293945,38.20000076293945,5445258.0
+2023-03-12,38.0,38.04999923706055,37.70000076293945,37.79999923706055,2868038.0
+2023-03-13,38.0,38.150001525878906,37.04999923706055,37.349998474121094,3604890.0
+2023-03-14,37.349998474121094,37.79999923706055,37.04999923706055,37.79999923706055,2712667.0
+2023-03-15,37.900001525878906,38.650001525878906,37.349998474121094,37.70000076293945,5011180.0
+2023-03-16,37.70000076293945,37.75,37.150001525878906,37.45000076293945,5101165.0
+2023-03-19,37.900001525878906,37.900001525878906,37.0,37.54999923706055,1689754.0
+2023-03-20,37.54999923706055,37.650001525878906,37.20000076293945,37.5,2417975.0
+2023-03-21,37.400001525878906,38.400001525878906,37.400001525878906,38.400001525878906,3901200.0
+2023-03-22,38.45000076293945,38.900001525878906,38.349998474121094,38.900001525878906,3644199.0
+2023-03-23,38.650001525878906,39.0,38.650001525878906,39.0,2321371.0
+2023-03-26,39.04999923706055,40.0,39.04999923706055,40.0,3730140.0
+2023-03-27,40.45000076293945,41.0,40.0,40.25,4802592.0
+2023-03-28,40.25,40.400001525878906,39.849998474121094,40.20000076293945,3437577.0
+2023-03-29,40.099998474121094,40.400001525878906,39.79999923706055,40.400001525878906,2510635.0
+2023-03-30,40.25,40.29999923706055,39.900001525878906,40.04999923706055,1620122.0
+2023-04-02,40.04999923706055,40.5,40.0,40.400001525878906,2098549.0
+2023-04-03,40.45000076293945,40.95000076293945,40.29999923706055,40.75,3882914.0
+2023-04-04,40.95000076293945,41.20000076293945,40.75,41.20000076293945,4125824.0
+2023-04-05,41.20000076293945,41.25,40.0,41.0,2900263.0
+2023-04-06,41.0,41.150001525878906,40.5,41.150001525878906,3229781.0
+2023-04-09,41.099998474121094,41.25,40.95000076293945,41.25,1758659.0
+2023-04-10,41.25,41.5,41.099998474121094,41.29999923706055,1933554.0
+2023-04-11,41.349998474121094,42.0,41.29999923706055,41.900001525878906,2921644.0
+2023-04-12,41.900001525878906,42.45000076293945,41.849998474121094,42.45000076293945,4941293.0
+2023-04-13,42.45000076293945,42.599998474121094,42.04999923706055,42.5,2890878.0
+2023-04-16,42.5,42.599998474121094,41.900001525878906,42.04999923706055,4232611.0
+2023-04-17,42.04999923706055,42.54999923706055,42.0,42.54999923706055,2825263.0
+2023-04-25,42.900001525878906,43.849998474121094,42.849998474121094,43.5,7726780.0
+2023-04-26,43.5,43.900001525878906,43.29999923706055,43.900001525878906,5171027.0
+2023-04-27,44.0,45.0,43.900001525878906,45.0,9460536.0
+2023-04-30,45.04999923706055,45.5,44.400001525878906,44.400001525878906,3904582.0
+2023-05-01,44.29999923706055,44.599998474121094,43.349998474121094,44.45000076293945,3646433.0
+2023-05-02,44.45000076293945,44.79999923706055,43.75,44.0,2855639.0
+2023-05-03,43.79999923706055,43.849998474121094,42.54999923706055,42.54999923706055,4512947.0
+2023-05-04,42.400001525878906,43.349998474121094,42.04999923706055,43.349998474121094,3879878.0
+2023-05-07,43.95000076293945,44.0,43.650001525878906,44.0,1839143.0
+2023-05-08,44.0,44.150001525878906,43.650001525878906,44.0,2070873.0
+2023-05-09,44.0,44.0,43.650001525878906,43.79999923706055,4687887.0
+2023-05-10,43.79999923706055,44.45000076293945,43.70000076293945,44.45000076293945,6004838.0
+2023-05-11,44.70000076293945,46.0,44.650001525878906,45.650001525878906,11857385.0
+2023-05-14,45.650001525878906,45.95000076293945,44.70000076293945,44.900001525878906,3156851.0
+2023-05-15,44.95000076293945,45.0,44.0,44.95000076293945,3609908.0
+2023-05-16,44.95000076293945,45.0,44.20000076293945,44.29999923706055,2556673.0
+2023-05-17,44.400001525878906,44.5,43.79999923706055,44.150001525878906,3895393.0
+2023-05-18,44.04999923706055,44.5,44.04999923706055,44.25,3002794.0
+2023-05-21,44.150001525878906,44.25,43.95000076293945,44.25,2084779.0
+2023-05-22,44.099998474121094,44.849998474121094,44.0,44.599998474121094,3169753.0
+2023-05-23,44.54999923706055,44.849998474121094,43.900001525878906,44.04999923706055,4356466.0
+2023-05-24,44.04999923706055,44.45000076293945,43.400001525878906,43.70000076293945,3877533.0
+2023-05-25,43.70000076293945,43.70000076293945,42.650001525878906,42.650001525878906,5045620.0
+2023-05-28,42.650001525878906,42.849998474121094,41.29999923706055,41.5,4954284.0
+2023-05-29,41.599998474121094,42.0,41.400001525878906,41.400001525878906,4253141.0
+2023-05-30,41.75,42.150001525878906,41.54999923706055,42.0,5728932.0
+2023-05-31,42.04999923706055,43.25,41.45000076293945,43.25,49713310.0
+2023-06-01,43.04999923706055,43.04999923706055,42.150001525878906,42.25,4248830.0
+2023-06-04,42.79999923706055,42.849998474121094,42.150001525878906,42.70000076293945,2429213.0
+2023-06-05,42.70000076293945,43.0,42.400001525878906,42.95000076293945,3626415.0
+2023-06-06,42.95000076293945,43.0,42.29999923706055,42.95000076293945,3574870.0
+2023-06-07,42.95000076293945,43.25,42.70000076293945,43.0,3569072.0
+2023-06-08,43.099998474121094,43.29999923706055,42.900001525878906,43.29999923706055,3356228.0
+2023-06-11,43.29999923706055,43.5,43.099998474121094,43.099998474121094,1458531.0
+2023-06-12,43.150001525878906,43.25,42.79999923706055,43.0,2109311.0
+2023-06-13,43.0,43.25,42.849998474121094,43.099998474121094,2570101.0
+2023-06-14,43.099998474121094,43.25,43.0,43.04999923706055,1650720.0
+2023-06-15,43.099998474121094,44.099998474121094,43.04999923706055,44.099998474121094,6343616.0
+2023-06-18,44.099998474121094,44.5,43.900001525878906,44.0,1486664.0
+2023-06-19,43.900001525878906,43.95000076293945,43.349998474121094,43.70000076293945,2249473.0
+2023-06-20,43.5,43.79999923706055,43.349998474121094,43.650001525878906,2206043.0
+2023-06-21,43.650001525878906,43.900001525878906,43.5,43.849998474121094,1396037.0
+2023-06-22,43.70000076293945,43.75,43.45000076293945,43.5,1381038.0
+2023-07-02,43.849998474121094,44.20000076293945,43.70000076293945,44.0,1406623.0
+2023-07-03,44.45000076293945,44.5,43.599998474121094,43.849998474121094,3753395.0
+2023-07-04,43.900001525878906,44.70000076293945,43.75,44.70000076293945,2749555.0
+2023-07-05,44.70000076293945,44.95000076293945,44.650001525878906,44.79999923706055,3110163.0
+2023-07-06,44.79999923706055,44.849998474121094,44.20000076293945,44.29999923706055,2838430.0
+2023-07-09,44.29999923706055,44.75,44.20000076293945,44.599998474121094,1411482.0
+2023-07-10,44.5,44.79999923706055,44.25,44.75,2693097.0
+2023-07-11,44.900001525878906,45.349998474121094,44.75,45.25,5213042.0
+2023-07-12,45.25,45.29999923706055,44.95000076293945,45.0,3140742.0
+2023-07-13,45.0,45.150001525878906,44.75,45.0,1806491.0
+2023-07-16,45.0,45.20000076293945,44.79999923706055,44.95000076293945,1913975.0
+2023-07-17,45.0,45.349998474121094,44.849998474121094,45.349998474121094,4009755.0
+2023-07-18,45.349998474121094,45.900001525878906,45.29999923706055,45.599998474121094,5413980.0
+2023-07-19,45.5,45.599998474121094,45.20000076293945,45.29999923706055,2261594.0
+2023-07-20,45.29999923706055,45.5,45.20000076293945,45.45000076293945,1663539.0
+2023-07-23,45.45000076293945,45.5,45.20000076293945,45.400001525878906,1497822.0
+2023-07-24,45.400001525878906,45.79999923706055,45.20000076293945,45.79999923706055,2636657.0
+2023-07-25,45.79999923706055,45.95000076293945,45.650001525878906,45.650001525878906,2053850.0
+2023-07-26,45.5,45.650001525878906,44.900001525878906,45.04999923706055,4584889.0
+2023-07-27,45.04999923706055,45.25,44.70000076293945,44.849998474121094,2618480.0
+2023-07-30,44.900001525878906,45.099998474121094,44.25,44.349998474121094,2777700.0
+2023-07-31,44.29999923706055,44.29999923706055,42.400001525878906,42.400001525878906,8220578.0
+2023-08-01,42.75,42.79999923706055,41.54999923706055,41.900001525878906,6752993.0
+2023-08-02,41.79999923706055,41.849998474121094,41.04999923706055,41.400001525878906,4860438.0
+2023-08-03,41.400001525878906,41.95000076293945,41.20000076293945,41.5,3875649.0
+2023-08-06,41.5,41.70000076293945,41.0,41.04999923706055,1724556.0
+2023-08-07,41.04999923706055,41.099998474121094,39.900001525878906,40.0,4580162.0
+2023-08-08,40.099998474121094,40.599998474121094,40.0,40.20000076293945,4846640.0
+2023-08-09,40.20000076293945,40.70000076293945,40.04999923706055,40.54999923706055,3265481.0
+2023-08-10,40.54999923706055,41.599998474121094,40.54999923706055,41.400001525878906,3505171.0
+2023-08-13,41.70000076293945,41.849998474121094,41.29999923706055,41.54999923706055,1575071.0
+2023-08-14,41.54999923706055,41.70000076293945,41.400001525878906,41.5,3573103.0
+2023-08-15,41.599998474121094,41.650001525878906,40.75,40.79999923706055,2628945.0
+2023-08-16,40.79999923706055,41.0,40.54999923706055,40.54999923706055,2295689.0
+2023-08-17,40.5,41.0,40.45000076293945,40.650001525878906,3036110.0
+2023-08-20,40.70000076293945,40.95000076293945,40.5,40.75,2041194.0
+2023-08-21,40.75,40.79999923706055,40.20000076293945,40.20000076293945,2663198.0
+2023-08-22,40.25,40.54999923706055,40.20000076293945,40.45000076293945,5114216.0
+2023-08-23,40.5,40.75,40.0,40.0,5267594.0
+2023-08-24,40.099998474121094,40.20000076293945,39.900001525878906,39.900001525878906,3451324.0
+2023-08-27,40.150001525878906,40.400001525878906,40.099998474121094,40.25,2110021.0
+2023-08-28,40.29999923706055,40.5,40.099998474121094,40.29999923706055,2262039.0
+2023-08-29,40.349998474121094,40.400001525878906,39.900001525878906,40.04999923706055,2839546.0
+2023-08-30,40.0,40.349998474121094,40.0,40.349998474121094,1924263.0
+2023-08-31,40.29999923706055,40.70000076293945,39.79999923706055,39.79999923706055,7584488.0
+2023-09-03,40.0,40.04999923706055,39.79999923706055,39.900001525878906,1351206.0
+2023-09-04,40.0,40.0,38.900001525878906,38.95000076293945,3896393.0
+2023-09-05,39.0,39.650001525878906,39.0,39.54999923706055,2251332.0
+2023-09-06,39.54999923706055,39.79999923706055,38.5,38.70000076293945,8326437.0
+2023-09-07,38.79999923706055,39.099998474121094,38.599998474121094,39.099998474121094,3619044.0
+2023-09-10,39.099998474121094,39.099998474121094,39.099998474121094,39.099998474121094,0.0
+2023-09-11,39.29999923706055,39.70000076293945,39.20000076293945,39.70000076293945,1897599.0
+2023-09-12,39.75,39.849998474121094,38.95000076293945,39.0,2576167.0
+2023-09-13,39.0,39.099998474121094,38.400001525878906,38.650001525878906,3081963.0
+2023-09-14,38.650001525878906,38.95000076293945,38.400001525878906,38.400001525878906,4449126.0
+2023-09-17,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2023-09-18,38.400001525878906,38.599998474121094,37.849998474121094,37.95000076293945,5065986.0
+2023-09-19,38.150001525878906,38.5,37.900001525878906,38.45000076293945,4386387.0
+2023-09-20,38.5,38.599998474121094,38.0,38.150001525878906,3200241.0
+2023-09-21,38.25,38.400001525878906,38.0,38.0,3423606.0
+2023-09-25,38.0,38.150001525878906,37.54999923706055,37.650001525878906,4145055.0
+2023-09-26,37.70000076293945,37.849998474121094,37.20000076293945,37.20000076293945,4956979.0
+2023-09-27,37.29999923706055,38.150001525878906,37.099998474121094,38.0,4665958.0
+2023-09-28,38.0,38.25,37.599998474121094,37.599998474121094,5463524.0
+2023-10-01,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0
+2023-10-02,37.599998474121094,37.650001525878906,37.20000076293945,37.29999923706055,4561000.0
+2023-10-03,37.400001525878906,37.75,37.25,37.650001525878906,3089428.0
+2023-10-04,37.599998474121094,37.599998474121094,37.0,37.0,3490829.0
+2023-10-05,37.04999923706055,37.400001525878906,36.650001525878906,37.0,5607920.0
+2023-10-08,37.0,37.150001525878906,36.0,36.0,4815218.0
+2023-10-09,36.0,36.349998474121094,35.70000076293945,35.79999923706055,9669714.0
+2023-10-10,36.150001525878906,36.20000076293945,35.75,35.95000076293945,5967963.0
+2023-10-11,36.04999923706055,36.099998474121094,35.099998474121094,35.349998474121094,12103071.0
+2023-10-12,35.45000076293945,35.650001525878906,35.0,35.349998474121094,8422950.0
+2023-10-15,35.400001525878906,35.900001525878906,35.099998474121094,35.900001525878906,3133960.0
+2023-10-16,35.900001525878906,36.900001525878906,35.45000076293945,36.900001525878906,6267588.0
+2023-10-17,36.95000076293945,37.45000076293945,36.75,37.25,4140614.0
+2023-10-18,37.400001525878906,37.5,36.349998474121094,36.349998474121094,3985594.0
+2023-10-19,36.45000076293945,36.75,36.20000076293945,36.25,5045405.0
+2023-10-22,36.349998474121094,36.650001525878906,36.0,36.150001525878906,4651861.0
+2023-10-23,36.150001525878906,36.54999923706055,35.45000076293945,35.650001525878906,3778393.0
+2023-10-24,35.70000076293945,36.5,35.45000076293945,36.0,4459219.0
+2023-10-25,36.25,37.099998474121094,35.95000076293945,36.650001525878906,4843307.0
+2023-10-26,36.5,36.70000076293945,36.04999923706055,36.04999923706055,3601438.0
+2023-10-29,36.20000076293945,36.900001525878906,36.099998474121094,36.849998474121094,2140006.0
+2023-10-30,37.29999923706055,37.75,36.95000076293945,37.099998474121094,6106193.0
+2023-10-31,37.349998474121094,38.45000076293945,37.099998474121094,38.400001525878906,6227138.0
+2023-11-01,38.45000076293945,38.95000076293945,37.849998474121094,38.54999923706055,4572511.0
+2023-11-02,38.54999923706055,38.849998474121094,38.0,38.25,3230733.0
+2023-11-05,38.599998474121094,38.599998474121094,38.20000076293945,38.349998474121094,2785448.0
+2023-11-06,38.099998474121094,38.20000076293945,37.70000076293945,37.95000076293945,2907508.0
+2023-11-07,37.95000076293945,37.95000076293945,37.5,37.95000076293945,2334035.0
+2023-11-08,37.95000076293945,38.20000076293945,37.75,38.20000076293945,2800877.0
+2023-11-09,38.20000076293945,38.5,38.04999923706055,38.20000076293945,3640149.0
+2023-11-12,38.099998474121094,38.29999923706055,37.70000076293945,37.70000076293945,1903283.0
+2023-11-13,37.70000076293945,37.900001525878906,36.900001525878906,37.099998474121094,3509451.0
+2023-11-14,37.150001525878906,37.79999923706055,37.099998474121094,37.099998474121094,3236004.0
+2023-11-15,37.400001525878906,38.75,37.400001525878906,38.75,6747551.0
+2023-11-16,38.75,39.25,38.54999923706055,39.20000076293945,5133659.0
+2023-11-19,39.099998474121094,39.599998474121094,39.0,39.04999923706055,2247098.0
+2023-11-20,39.04999923706055,39.099998474121094,38.5,38.650001525878906,5977473.0
+2023-11-21,38.599998474121094,38.650001525878906,38.150001525878906,38.29999923706055,2422603.0
+2023-11-22,38.29999923706055,38.54999923706055,38.04999923706055,38.29999923706055,2389132.0
+2023-11-23,38.29999923706055,38.54999923706055,38.04999923706055,38.29999923706055,2389132.0
+2023-11-26,38.099998474121094,38.20000076293945,37.900001525878906,37.900001525878906,1497704.0
+2023-11-27,37.95000076293945,38.45000076293945,37.95000076293945,38.29999923706055,2051200.0
+2023-11-28,38.349998474121094,38.599998474121094,38.150001525878906,38.45000076293945,2516043.0
+2023-11-29,38.54999923706055,38.599998474121094,38.25,38.45000076293945,1822650.0
+2023-11-30,38.400001525878906,38.45000076293945,38.04999923706055,38.45000076293945,4861958.0
+2023-12-03,38.45000076293945,38.45000076293945,38.25,38.29999923706055,1277415.0
+2023-12-04,38.349998474121094,38.45000076293945,38.150001525878906,38.150001525878906,3237118.0
+2023-12-05,38.20000076293945,38.29999923706055,38.099998474121094,38.25,3828758.0
+2023-12-06,38.150001525878906,38.25,38.0,38.099998474121094,2246404.0
+2023-12-07,38.099998474121094,38.20000076293945,38.0,38.150001525878906,1984963.0
+2023-12-10,38.20000076293945,38.54999923706055,38.150001525878906,38.400001525878906,3932704.0
+2023-12-11,38.400001525878906,40.0,38.349998474121094,40.0,6978852.0
+2023-12-12,39.5,39.650001525878906,38.849998474121094,39.04999923706055,6271133.0
+2023-12-13,39.099998474121094,39.20000076293945,38.650001525878906,39.0,2841931.0
+2023-12-14,39.150001525878906,39.29999923706055,38.900001525878906,39.25,4833918.0
+2023-12-17,39.70000076293945,39.70000076293945,39.25,39.599998474121094,2396305.0
+2023-12-18,39.599998474121094,39.650001525878906,39.04999923706055,39.599998474121094,3268985.0
+2023-12-19,39.599998474121094,39.650001525878906,39.099998474121094,39.349998474121094,2755855.0
+2023-12-20,39.349998474121094,39.400001525878906,39.099998474121094,39.29999923706055,1964239.0
+2023-12-21,39.25,39.25,38.900001525878906,39.20000076293945,2402967.0
+2023-12-24,39.099998474121094,39.400001525878906,39.099998474121094,39.29999923706055,978669.0
+2023-12-25,39.29999923706055,39.70000076293945,39.20000076293945,39.599998474121094,3043664.0
+2023-12-26,39.599998474121094,40.25,39.599998474121094,40.25,4675086.0
+2023-12-27,40.25,40.400001525878906,39.95000076293945,40.25,3492122.0
+2023-12-28,40.20000076293945,40.5,40.04999923706055,40.45000076293945,3458497.0
+2023-12-31,40.25,40.400001525878906,39.95000076293945,40.400001525878906,2579104.0
+2024-01-01,40.400001525878906,40.54999923706055,40.20000076293945,40.400001525878906,2077300.0
+2024-01-02,40.400001525878906,41.0,40.29999923706055,40.95000076293945,4240431.0
+2024-01-03,40.95000076293945,41.20000076293945,40.20000076293945,40.25,4928177.0
+2024-01-04,40.0,40.95000076293945,39.900001525878906,40.849998474121094,3433535.0
+2024-01-07,40.95000076293945,41.79999923706055,40.849998474121094,41.5,4892097.0
+2024-01-08,41.5,41.79999923706055,40.79999923706055,40.95000076293945,4025183.0
+2024-01-09,41.0,41.5,40.599998474121094,40.900001525878906,2898397.0
+2024-01-10,41.0,41.400001525878906,40.79999923706055,41.099998474121094,2437291.0
+2024-01-11,41.099998474121094,41.849998474121094,41.04999923706055,41.150001525878906,5766412.0
+2024-01-14,40.95000076293945,41.150001525878906,40.599998474121094,41.04999923706055,2130838.0
+2024-01-15,41.0,41.45000076293945,40.900001525878906,41.29999923706055,2145277.0
+2024-01-16,41.29999923706055,41.349998474121094,40.900001525878906,40.900001525878906,2600017.0
+2024-01-17,41.099998474121094,41.849998474121094,40.849998474121094,41.599998474121094,5811556.0
+2024-01-18,41.599998474121094,42.150001525878906,41.04999923706055,41.25,5966958.0
+2024-01-21,41.29999923706055,41.599998474121094,41.099998474121094,41.5,2378997.0
+2024-01-22,41.5,41.5,41.5,41.5,0.0
+2024-01-23,42.0,42.150001525878906,41.70000076293945,41.95000076293945,2178112.0
+2024-01-24,41.95000076293945,42.599998474121094,41.900001525878906,42.400001525878906,3227780.0
+2024-01-25,42.349998474121094,42.75,42.29999923706055,42.650001525878906,4274991.0
+2024-01-28,42.70000076293945,42.75,42.099998474121094,42.20000076293945,2513133.0
+2024-01-29,42.20000076293945,42.400001525878906,41.650001525878906,41.79999923706055,3454696.0
+2024-01-30,41.79999923706055,42.20000076293945,41.400001525878906,41.75,2869023.0
+2024-01-31,41.5,41.849998474121094,40.79999923706055,40.79999923706055,5899494.0
+2024-02-01,40.70000076293945,41.75,40.70000076293945,41.75,4086748.0
+2024-02-04,41.79999923706055,41.900001525878906,41.400001525878906,41.849998474121094,1397628.0
+2024-02-05,41.849998474121094,42.70000076293945,41.70000076293945,42.650001525878906,5642466.0
+2024-02-06,42.650001525878906,42.70000076293945,42.04999923706055,42.54999923706055,4182948.0
+2024-02-07,42.25,42.5,41.70000076293945,41.95000076293945,4859563.0
+2024-02-08,42.25,42.5,41.70000076293945,41.95000076293945,4859563.0
+2024-02-11,41.79999923706055,42.04999923706055,41.25,41.29999923706055,2190515.0
+2024-02-12,41.29999923706055,41.349998474121094,40.79999923706055,41.20000076293945,2185858.0
+2024-02-13,41.04999923706055,41.599998474121094,41.04999923706055,41.5,2482200.0
+2024-02-14,41.25,41.95000076293945,41.04999923706055,41.349998474121094,2534927.0
+2024-02-15,41.349998474121094,41.650001525878906,41.20000076293945,41.650001525878906,2744714.0
+2024-02-18,41.599998474121094,41.79999923706055,41.400001525878906,41.54999923706055,1714761.0
+2024-02-19,41.400001525878906,41.79999923706055,41.349998474121094,41.75,2054682.0
+2024-02-20,42.5,43.20000076293945,42.29999923706055,42.79999923706055,10661827.0
+2024-02-21,42.79999923706055,42.849998474121094,41.75,41.95000076293945,6939228.0
+2024-02-25,42.0,42.150001525878906,41.95000076293945,41.95000076293945,2848264.0
+2024-02-26,41.849998474121094,41.849998474121094,41.400001525878906,41.400001525878906,2710412.0
+2024-02-27,41.400001525878906,41.70000076293945,41.20000076293945,41.70000076293945,2041698.0
+2024-02-28,41.70000076293945,41.849998474121094,41.599998474121094,41.599998474121094,1605800.0
+2024-02-29,41.650001525878906,42.45000076293945,41.5,42.45000076293945,4832424.0
+2024-03-03,42.400001525878906,42.400001525878906,41.849998474121094,42.04999923706055,1529508.0
+2024-03-04,42.04999923706055,42.04999923706055,41.099998474121094,41.099998474121094,2648040.0
+2024-03-05,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2024-03-06,40.599998474121094,41.349998474121094,40.54999923706055,41.349998474121094,2487739.0
+2024-03-07,41.25,41.400001525878906,41.04999923706055,41.150001525878906,1880307.0
+2024-03-10,41.150001525878906,41.349998474121094,41.099998474121094,41.25,911055.0
+2024-03-11,41.099998474121094,41.150001525878906,40.45000076293945,40.45000076293945,3189840.0
+2024-03-12,40.5,40.75,40.150001525878906,40.150001525878906,2348766.0
+2024-03-13,40.150001525878906,40.29999923706055,39.75,39.849998474121094,4950715.0
+2024-03-14,39.79999923706055,40.099998474121094,39.599998474121094,39.75,5452945.0
+2024-03-17,39.79999923706055,40.099998474121094,39.54999923706055,39.900001525878906,2161008.0
+2024-03-18,39.79999923706055,40.0,39.599998474121094,39.650001525878906,2614818.0
+2024-03-19,39.79999923706055,40.150001525878906,39.650001525878906,39.70000076293945,2967818.0
+2024-03-20,39.900001525878906,40.0,39.75,39.75,1947526.0
+2024-03-21,39.79999923706055,40.04999923706055,39.650001525878906,39.650001525878906,4543829.0
+2024-03-24,39.849998474121094,39.900001525878906,39.650001525878906,39.849998474121094,1165807.0
+2024-03-25,39.849998474121094,39.95000076293945,39.45000076293945,39.45000076293945,2967244.0
+2024-03-26,39.599998474121094,40.0,39.45000076293945,39.75,2936696.0
+2024-03-27,39.79999923706055,39.95000076293945,39.650001525878906,39.75,2685991.0
+2024-03-28,39.79999923706055,39.95000076293945,39.599998474121094,39.599998474121094,2866182.0
+2024-03-31,39.650001525878906,39.79999923706055,39.45000076293945,39.599998474121094,1627099.0
+2024-04-01,39.599998474121094,39.650001525878906,38.79999923706055,38.900001525878906,3176429.0
+2024-04-02,38.900001525878906,38.95000076293945,38.5,38.5,5090458.0
+2024-04-03,38.70000076293945,39.099998474121094,38.599998474121094,38.599998474121094,6163269.0
+2024-04-04,38.900001525878906,39.04999923706055,38.849998474121094,38.95000076293945,6201249.0
+2024-04-14,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0
+2024-04-15,39.70000076293945,39.849998474121094,39.099998474121094,39.099998474121094,8084465.0
+2024-04-16,39.150001525878906,39.45000076293945,38.54999923706055,38.599998474121094,5845983.0
+2024-04-17,38.599998474121094,38.79999923706055,38.20000076293945,38.25,6334779.0
+2024-04-18,38.25,39.5,38.20000076293945,39.25,5504786.0
+2024-04-21,39.5,39.650001525878906,39.099998474121094,39.29999923706055,2662122.0
+2024-04-22,39.900001525878906,39.900001525878906,38.79999923706055,38.79999923706055,6791353.0
+2024-04-23,39.0,39.099998474121094,38.400001525878906,38.45000076293945,4643259.0
+2024-04-24,38.5,38.75,38.099998474121094,38.25,3845868.0
+2024-04-25,38.5,38.599998474121094,38.20000076293945,38.349998474121094,3386363.0
+2024-04-28,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2024-04-29,37.95000076293945,38.25,37.599998474121094,38.04999923706055,3869839.0
+2024-04-30,38.099998474121094,38.150001525878906,37.650001525878906,37.650001525878906,3876991.0
+2024-05-01,37.599998474121094,37.849998474121094,37.29999923706055,37.29999923706055,3446201.0
+2024-05-02,37.400001525878906,37.79999923706055,37.29999923706055,37.29999923706055,2957503.0
+2024-05-05,37.5,37.650001525878906,37.25,37.29999923706055,2582825.0
+2024-05-06,37.5,38.099998474121094,37.400001525878906,37.79999923706055,3739961.0
+2024-05-07,37.79999923706055,37.849998474121094,37.400001525878906,37.5,2370532.0
+2024-05-08,38.0,38.25,37.900001525878906,38.150001525878906,5674292.0
+2024-05-09,38.25,38.5,38.099998474121094,38.45000076293945,4540814.0
+2024-05-12,38.45000076293945,38.599998474121094,38.0,38.349998474121094,2155868.0
+2024-05-13,38.29999923706055,38.400001525878906,38.0,38.099998474121094,2622313.0
+2024-05-14,38.099998474121094,38.20000076293945,37.70000076293945,38.04999923706055,3072296.0
+2024-05-15,38.099998474121094,38.29999923706055,37.849998474121094,37.900001525878906,3172690.0
+2024-05-16,38.099998474121094,38.20000076293945,37.75,38.0,4487635.0
+2024-05-19,38.0,38.0,38.0,38.0,0.0
+2024-05-20,38.29999923706055,38.349998474121094,37.79999923706055,38.04999923706055,2844751.0
+2024-05-21,38.04999923706055,38.099998474121094,37.79999923706055,38.0,2865624.0
+2024-05-22,37.79999923706055,37.95000076293945,37.650001525878906,37.79999923706055,2095163.0
+2024-05-23,37.79999923706055,37.79999923706055,36.849998474121094,36.849998474121094,8725965.0
+2024-05-26,37.0,37.20000076293945,36.54999923706055,36.54999923706055,4265522.0
+2024-05-27,36.650001525878906,37.0,36.400001525878906,36.70000076293945,5140279.0
+2024-05-28,36.95000076293945,37.099998474121094,36.400001525878906,36.400001525878906,3896028.0
+2024-05-29,36.70000076293945,36.75,36.099998474121094,36.400001525878906,5528676.0
+2024-05-30,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
+2024-06-02,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
+2024-06-03,36.5,37.20000076293945,36.29999923706055,36.900001525878906,6932832.0
+2024-06-04,36.900001525878906,37.099998474121094,36.650001525878906,36.650001525878906,4274904.0
+2024-06-05,36.849998474121094,36.849998474121094,36.400001525878906,36.5,4755035.0
+2024-06-06,36.70000076293945,36.849998474121094,36.349998474121094,36.349998474121094,4497200.0
+2024-06-09,36.54999923706055,37.70000076293945,36.45000076293945,37.54999923706055,6577975.0
+2024-06-10,37.849998474121094,38.20000076293945,37.54999923706055,37.650001525878906,4716902.0
+2024-06-11,37.849998474121094,38.0,37.5,37.5,4528173.0
+2024-06-12,37.599998474121094,37.650001525878906,36.79999923706055,36.79999923706055,5453903.0
+2024-06-13,36.95000076293945,37.099998474121094,36.599998474121094,36.599998474121094,6491024.0
+2024-06-23,37.099998474121094,37.70000076293945,37.0,37.5,3044915.0
+2024-06-24,37.54999923706055,37.70000076293945,37.0,37.04999923706055,5045482.0
+2024-06-25,37.099998474121094,37.45000076293945,37.04999923706055,37.45000076293945,3573524.0
+2024-06-26,37.45000076293945,37.45000076293945,37.099998474121094,37.099998474121094,2711218.0
+2024-06-27,37.349998474121094,37.75,37.20000076293945,37.5,3946404.0
+2024-06-30,37.5,37.5,37.5,37.5,0.0
+2024-07-01,38.099998474121094,38.349998474121094,38.0,38.0,3387968.0
+2024-07-02,38.0,38.099998474121094,37.650001525878906,37.650001525878906,2719771.0
+2024-07-03,37.849998474121094,38.099998474121094,37.70000076293945,38.099998474121094,2398963.0
+2024-07-04,38.0,38.150001525878906,37.70000076293945,37.95000076293945,2280100.0
+2024-07-07,38.0,38.099998474121094,37.75,37.849998474121094,1238947.0
+2024-07-08,37.849998474121094,38.5,37.79999923706055,38.5,3903383.0
+2024-07-09,38.29999923706055,39.099998474121094,38.29999923706055,38.599998474121094,4001556.0
+2024-07-10,38.650001525878906,38.900001525878906,38.45000076293945,38.650001525878906,1295516.0
+2024-07-11,38.650001525878906,38.79999923706055,38.349998474121094,38.45000076293945,2087801.0
+2024-07-14,38.45000076293945,38.599998474121094,38.29999923706055,38.54999923706055,1251573.0
+2024-07-15,38.599998474121094,38.900001525878906,38.400001525878906,38.900001525878906,2005586.0
+2024-07-16,38.900001525878906,39.0,38.70000076293945,38.900001525878906,3767766.0
+2024-07-17,38.900001525878906,39.150001525878906,38.400001525878906,38.75,3340853.0
+2024-07-18,38.75,38.75,38.5,38.70000076293945,2553708.0
+2024-07-21,38.70000076293945,38.70000076293945,38.54999923706055,38.599998474121094,1190394.0
+2024-07-22,38.599998474121094,39.099998474121094,38.54999923706055,39.0,2321436.0
+2024-07-23,39.0,39.0,38.75,38.849998474121094,1465656.0
+2024-07-24,39.0,39.150001525878906,38.95000076293945,39.099998474121094,2121756.0
+2024-07-25,39.099998474121094,39.29999923706055,38.900001525878906,39.150001525878906,2685782.0
+2024-07-28,39.150001525878906,39.29999923706055,38.95000076293945,39.04999923706055,2663630.0
+2024-07-29,38.79999923706055,38.900001525878906,38.5,38.900001525878906,3665101.0
+2024-07-30,38.900001525878906,38.95000076293945,38.599998474121094,38.599998474121094,2473719.0
+2024-07-31,38.599998474121094,38.79999923706055,38.29999923706055,38.5,3689419.0
+2024-08-01,38.5,38.70000076293945,38.150001525878906,38.349998474121094,2037815.0
+2024-08-04,37.5,37.650001525878906,37.099998474121094,37.150001525878906,4161532.0
+2024-08-05,37.0,37.5,36.400001525878906,37.150001525878906,7789717.0
+2024-08-06,37.150001525878906,38.150001525878906,37.150001525878906,38.150001525878906,6146716.0
+2024-08-07,38.150001525878906,38.29999923706055,37.650001525878906,37.900001525878906,3954017.0
+2024-08-08,38.0,38.20000076293945,37.70000076293945,38.04999923706055,5962474.0
+2024-08-11,38.150001525878906,38.25,37.849998474121094,38.0,3007793.0
+2024-08-12,38.099998474121094,38.900001525878906,38.04999923706055,38.900001525878906,4971742.0
+2024-08-13,38.900001525878906,39.150001525878906,38.849998474121094,39.099998474121094,3424430.0
+2024-08-14,39.099998474121094,39.400001525878906,39.04999923706055,39.25,3904004.0
+2024-08-15,39.20000076293945,39.25,38.95000076293945,39.099998474121094,2795967.0
+2024-08-18,39.099998474121094,39.20000076293945,38.95000076293945,38.95000076293945,1727838.0
+2024-08-19,38.95000076293945,39.04999923706055,38.650001525878906,39.0,2540327.0
+2024-08-20,39.0,39.20000076293945,38.900001525878906,39.20000076293945,2900561.0
+2024-08-21,39.20000076293945,40.0,39.20000076293945,39.75,6647180.0
+2024-08-22,39.900001525878906,40.0,39.70000076293945,39.75,4998578.0
+2024-08-25,41.5,43.70000076293945,41.5,43.70000076293945,30759993.0
+2024-08-26,46.29999923706055,46.5,43.29999923706055,43.599998474121094,25081539.0
+2024-08-27,43.70000076293945,43.95000076293945,43.20000076293945,43.599998474121094,10091500.0
+2024-08-28,43.5,43.5,42.5,42.70000076293945,8664340.0
+2024-08-29,42.900001525878906,43.599998474121094,42.900001525878906,43.0,10135394.0
+2024-09-01,43.25,43.75,43.25,43.29999923706055,3009358.0
+2024-09-02,43.5,43.849998474121094,43.099998474121094,43.29999923706055,3540317.0
+2024-09-03,43.25,43.29999923706055,43.0,43.25,2104420.0
+2024-09-04,43.0,43.04999923706055,42.54999923706055,43.0,4466201.0
+2024-09-05,42.95000076293945,43.04999923706055,42.650001525878906,42.650001525878906,4253256.0
+2024-09-08,42.599998474121094,42.70000076293945,42.150001525878906,42.20000076293945,2921560.0
+2024-09-09,42.25,42.650001525878906,42.25,42.5,2208149.0
+2024-09-10,42.54999923706055,42.900001525878906,42.349998474121094,42.650001525878906,3382189.0
+2024-09-11,42.70000076293945,42.70000076293945,42.29999923706055,42.349998474121094,3242953.0
+2024-09-12,42.5,42.900001525878906,42.25,42.29999923706055,3195370.0
+2024-09-15,42.45000076293945,42.45000076293945,42.0,42.29999923706055,2647698.0
+2024-09-16,42.25,42.5,42.099998474121094,42.400001525878906,2159030.0
+2024-09-17,42.349998474121094,42.5,42.099998474121094,42.400001525878906,2721196.0
+2024-09-18,42.400001525878906,42.79999923706055,42.099998474121094,42.75,2969021.0
+2024-09-19,42.900001525878906,43.650001525878906,42.849998474121094,43.650001525878906,6667121.0
+2024-09-22,43.599998474121094,44.04999923706055,43.54999923706055,43.849998474121094,3250982.0
+2024-09-24,43.849998474121094,43.900001525878906,43.25,43.54999923706055,4120825.0
+2024-09-25,43.54999923706055,44.0,43.5,44.0,2376538.0
+2024-09-26,43.95000076293945,44.150001525878906,43.650001525878906,44.099998474121094,3349370.0
+2024-09-29,44.0,44.04999923706055,43.70000076293945,43.95000076293945,2260889.0
+2024-09-30,44.099998474121094,44.29999923706055,43.70000076293945,43.70000076293945,4716172.0
+2024-10-01,43.54999923706055,43.900001525878906,43.54999923706055,43.849998474121094,1840125.0
+2024-10-02,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0
+2024-10-03,43.099998474121094,43.5,42.5,42.5,3279198.0
+2024-10-06,42.54999923706055,42.75,41.95000076293945,42.04999923706055,3550662.0
+2024-10-07,42.0,42.599998474121094,41.95000076293945,42.25,3420396.0
+2024-10-08,42.25,42.45000076293945,42.150001525878906,42.349998474121094,2773934.0
+2024-10-09,42.45000076293945,42.54999923706055,42.0,42.04999923706055,2630741.0
+2024-10-10,42.099998474121094,42.25,41.95000076293945,42.150001525878906,2314879.0
+2024-10-13,42.150001525878906,42.54999923706055,42.150001525878906,42.349998474121094,2749112.0
+2024-10-14,42.400001525878906,42.79999923706055,42.29999923706055,42.75,2077057.0
+2024-10-15,42.849998474121094,43.20000076293945,42.5,43.150001525878906,4948011.0
+2024-10-16,43.150001525878906,43.150001525878906,42.95000076293945,43.150001525878906,1682424.0
+2024-10-17,43.150001525878906,43.150001525878906,42.25,42.25,2841631.0
+2024-10-20,42.54999923706055,42.54999923706055,41.95000076293945,42.20000076293945,1893910.0
+2024-10-21,42.04999923706055,42.5,42.04999923706055,42.45000076293945,2410619.0
+2024-10-22,42.45000076293945,42.45000076293945,42.04999923706055,42.04999923706055,2543603.0
+2024-10-23,42.04999923706055,42.20000076293945,42.0,42.04999923706055,2115683.0
+2024-10-24,42.04999923706055,42.20000076293945,41.95000076293945,42.099998474121094,2277956.0
+2024-10-27,42.29999923706055,42.70000076293945,42.25,42.45000076293945,1831645.0
+2024-10-28,42.5,42.599998474121094,42.29999923706055,42.5,2194105.0
+2024-10-29,42.45000076293945,42.5,42.099998474121094,42.20000076293945,2244386.0
+2024-10-30,42.20000076293945,42.45000076293945,42.150001525878906,42.45000076293945,2712671.0
+2024-10-31,42.400001525878906,42.599998474121094,42.150001525878906,42.150001525878906,3702138.0
+2024-11-03,42.150001525878906,42.45000076293945,42.0,42.04999923706055,2100138.0
+2024-11-04,42.349998474121094,42.599998474121094,42.150001525878906,42.29999923706055,2888616.0
+2024-11-05,42.400001525878906,42.45000076293945,42.04999923706055,42.45000076293945,1939735.0
+2024-11-06,42.45000076293945,42.650001525878906,42.29999923706055,42.29999923706055,3899061.0
+2024-11-07,42.20000076293945,42.29999923706055,42.0,42.150001525878906,2890855.0
+2024-11-10,42.150001525878906,42.349998474121094,42.150001525878906,42.29999923706055,1303418.0
+2024-11-11,42.29999923706055,42.29999923706055,41.95000076293945,41.95000076293945,4963387.0
+2024-11-12,42.0,42.099998474121094,41.25,41.25,6021090.0
+2024-11-13,41.25,41.400001525878906,40.79999923706055,41.099998474121094,3609525.0
+2024-11-14,39.75,41.0,39.5,40.20000076293945,120608777.0
+2024-11-17,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2024-11-18,40.20000076293945,40.25,39.849998474121094,40.0,6887566.0
+2024-11-19,40.04999923706055,40.150001525878906,39.650001525878906,39.650001525878906,15687177.0
+2024-11-20,39.79999923706055,40.150001525878906,39.75,39.79999923706055,4256428.0
+2024-11-21,39.79999923706055,39.95000076293945,39.349998474121094,39.95000076293945,5085907.0
+2024-11-24,40.0,40.04999923706055,39.900001525878906,40.0,1400164.0
+2024-11-25,40.0,40.0,39.75,39.75,7014087.0
+2024-11-26,39.900001525878906,40.099998474121094,39.79999923706055,40.0,4226676.0
+2024-11-27,40.0,40.04999923706055,39.75,39.79999923706055,3859133.0
+2024-11-28,39.95000076293945,40.04999923706055,39.79999923706055,39.79999923706055,4232383.0
+2024-12-01,39.95000076293945,40.04999923706055,39.79999923706055,39.79999923706055,4232383.0
+2024-12-02,39.849998474121094,39.900001525878906,39.54999923706055,39.650001525878906,3796033.0
+2024-12-03,39.75,39.849998474121094,39.650001525878906,39.849998474121094,2457498.0
+2024-12-04,39.849998474121094,39.849998474121094,39.599998474121094,39.70000076293945,3421585.0
+2024-12-05,39.75,39.900001525878906,39.70000076293945,39.900001525878906,3697435.0
+2024-12-08,39.95000076293945,40.400001525878906,39.95000076293945,40.25,3416593.0
+2024-12-09,40.29999923706055,40.349998474121094,40.04999923706055,40.099998474121094,3201046.0
+2024-12-10,40.150001525878906,40.650001525878906,40.150001525878906,40.599998474121094,3759259.0
+2024-12-11,40.650001525878906,40.75,40.29999923706055,40.400001525878906,4165038.0
+2024-12-12,40.5,41.25,40.20000076293945,40.900001525878906,4515174.0
+2024-12-15,40.95000076293945,41.099998474121094,40.849998474121094,40.900001525878906,1401502.0
+2024-12-16,40.849998474121094,40.849998474121094,40.599998474121094,40.70000076293945,3177869.0
+2024-12-17,40.75,40.75,40.45000076293945,40.70000076293945,2993069.0
+2024-12-18,40.70000076293945,40.70000076293945,40.349998474121094,40.349998474121094,2083634.0
+2024-12-19,40.349998474121094,40.54999923706055,39.900001525878906,40.099998474121094,4621312.0
+2024-12-22,40.150001525878906,40.599998474121094,40.150001525878906,40.25,2059298.0
+2024-12-23,40.25,40.349998474121094,40.0,40.349998474121094,2532147.0
+2024-12-24,40.400001525878906,40.54999923706055,40.25,40.54999923706055,1994373.0
+2024-12-25,40.5,40.5,40.20000076293945,40.349998474121094,1713688.0
+2024-12-26,40.349998474121094,40.400001525878906,40.04999923706055,40.150001525878906,1612224.0
+2024-12-29,40.20000076293945,40.25,39.849998474121094,39.900001525878906,7450792.0
+2024-12-30,39.900001525878906,40.04999923706055,39.79999923706055,39.900001525878906,2963545.0
+2024-12-31,39.95000076293945,40.150001525878906,39.79999923706055,40.0,3671770.0
+2025-01-01,40.20000076293945,40.650001525878906,40.0,40.5,1824730.0
+2025-01-02,40.599998474121094,40.849998474121094,40.400001525878906,40.849998474121094,3121726.0
+2025-01-05,40.849998474121094,40.849998474121094,40.54999923706055,40.599998474121094,1132856.0
+2025-01-06,40.650001525878906,40.79999923706055,40.5,40.75,2785946.0
+2025-01-07,40.75,41.54999923706055,40.650001525878906,41.5,3354249.0
+2025-01-08,41.099998474121094,41.45000076293945,40.79999923706055,40.849998474121094,2888970.0
+2025-01-09,40.849998474121094,40.849998474121094,40.849998474121094,40.849998474121094,0.0
+2025-01-12,41.25,41.25,40.95000076293945,41.0,1168624.0
+2025-01-13,41.0,41.45000076293945,41.0,41.25,3277289.0
+2025-01-14,41.25,41.599998474121094,41.20000076293945,41.599998474121094,3465590.0
+2025-01-15,41.599998474121094,42.0,41.54999923706055,41.900001525878906,3660412.0
+2025-01-16,41.900001525878906,42.0,41.70000076293945,42.0,2785841.0
+2025-01-19,41.95000076293945,42.599998474121094,41.900001525878906,42.45000076293945,3802617.0
+2025-01-20,42.5,42.650001525878906,42.0,42.5,3057977.0
+2025-01-21,42.400001525878906,42.45000076293945,42.099998474121094,42.20000076293945,2137811.0
+2025-01-22,42.150001525878906,42.45000076293945,41.900001525878906,41.900001525878906,3581424.0
+2025-01-23,41.900001525878906,42.400001525878906,41.849998474121094,42.400001525878906,3503903.0
+2025-01-26,42.400001525878906,42.45000076293945,42.25,42.45000076293945,1302988.0
+2025-01-27,42.45000076293945,42.45000076293945,42.04999923706055,42.349998474121094,1937223.0
+2025-01-28,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2025-01-29,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0
+2025-01-30,43.75,43.75,43.349998474121094,43.5,2897830.0
+2025-02-02,43.400001525878906,43.79999923706055,43.400001525878906,43.79999923706055,1850824.0
+2025-02-03,43.599998474121094,43.650001525878906,43.45000076293945,43.650001525878906,2701448.0
+2025-02-04,43.54999923706055,44.54999923706055,43.54999923706055,44.25,8489961.0
+2025-02-05,44.150001525878906,44.349998474121094,43.849998474121094,43.900001525878906,5179025.0
+2025-02-06,43.900001525878906,44.20000076293945,43.75,44.150001525878906,3720933.0
+2025-02-09,44.099998474121094,44.150001525878906,43.900001525878906,44.0,2024954.0
+2025-02-10,44.04999923706055,44.25,43.900001525878906,44.150001525878906,2838853.0
+2025-02-11,44.150001525878906,44.150001525878906,43.650001525878906,43.75,3155726.0
+2025-02-12,43.75,44.0,43.54999923706055,44.0,3016283.0
+2025-02-13,43.75,44.349998474121094,43.70000076293945,44.29999923706055,2132148.0
+2025-02-16,44.20000076293945,44.45000076293945,43.849998474121094,44.0,1463117.0
+2025-02-17,43.900001525878906,43.900001525878906,43.25,43.349998474121094,3453528.0
+2025-02-18,43.349998474121094,44.0,43.29999923706055,44.0,2679504.0
+2025-02-19,44.0,44.0,44.0,44.0,0.0
+2025-02-20,44.25,45.0,44.04999923706055,44.79999923706055,9731358.0
+2025-02-24,44.650001525878906,45.0,44.54999923706055,44.70000076293945,7057662.0
+2025-02-25,44.599998474121094,44.900001525878906,44.54999923706055,44.70000076293945,4092796.0
+2025-02-26,45.45000076293945,46.70000076293945,45.45000076293945,46.29999923706055,15753579.0
+2025-02-27,46.20000076293945,46.20000076293945,45.25,45.25,6968441.0
+2025-03-02,45.25,45.5,44.849998474121094,45.5,2910600.0
+2025-03-03,45.45000076293945,46.25,45.25,45.79999923706055,6121076.0
+2025-03-04,45.849998474121094,46.099998474121094,45.45000076293945,45.45000076293945,4976255.0
+2025-03-05,45.5,45.79999923706055,45.150001525878906,45.650001525878906,4875955.0
+2025-03-06,45.400001525878906,45.400001525878906,44.04999923706055,44.599998474121094,4922066.0
+2025-03-09,44.54999923706055,44.599998474121094,43.79999923706055,43.900001525878906,2685473.0
+2025-03-10,43.900001525878906,44.25,43.70000076293945,44.20000076293945,2813064.0
+2025-03-11,43.95000076293945,44.29999923706055,43.599998474121094,44.20000076293945,4888825.0
+2025-03-12,44.150001525878906,44.400001525878906,43.650001525878906,44.0,3391235.0
+2025-03-13,44.0,44.0,43.5,43.70000076293945,3624265.0
+2025-03-16,43.70000076293945,44.150001525878906,43.54999923706055,44.0,1782897.0
+2025-03-17,44.04999923706055,44.75,43.95000076293945,44.5,2327596.0
+2025-03-18,44.5,44.70000076293945,43.900001525878906,44.0,2299769.0
+2025-03-19,44.04999923706055,44.5,43.95000076293945,44.5,2979627.0
+2025-03-20,44.5,44.5,44.5,44.5,0.0
+2025-03-23,44.70000076293945,44.70000076293945,44.099998474121094,44.099998474121094,1237827.0
+2025-03-24,44.099998474121094,44.79999923706055,44.099998474121094,44.79999923706055,2749683.0
+2025-03-25,44.79999923706055,45.04999923706055,44.45000076293945,44.45000076293945,2469019.0
+2025-03-26,44.650001525878906,45.29999923706055,44.650001525878906,45.099998474121094,3497247.0
+2025-03-27,45.20000076293945,45.650001525878906,45.20000076293945,45.349998474121094,2924274.0
+2025-04-03,44.70000076293945,46.20000076293945,44.650001525878906,46.0,4904632.0
+2025-04-06,44.25,44.5,43.70000076293945,43.95000076293945,10827981.0
+2025-04-07,43.45000076293945,44.75,43.099998474121094,44.650001525878906,9130486.0
+2025-04-08,45.0,45.79999923706055,45.0,45.0,4149848.0
+2025-04-09,45.0,45.54999923706055,44.5,44.70000076293945,4074262.0
+2025-04-10,44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0.0
+2025-04-13,45.79999923706055,45.95000076293945,45.599998474121094,45.900001525878906,2107744.0
+2025-04-14,45.95000076293945,46.04999923706055,45.79999923706055,45.79999923706055,2129072.0
+2025-04-15,45.849998474121094,47.349998474121094,45.79999923706055,46.849998474121094,5600561.0
+2025-04-16,46.849998474121094,47.54999923706055,46.75,47.150001525878906,7128615.0
+2025-04-17,47.150001525878906,47.150001525878906,47.150001525878906,47.150001525878906,0.0
+2025-04-20,46.70000076293945,47.099998474121094,46.5,46.75,1483578.0
+2025-04-21,46.70000076293945,46.75,46.25,46.400001525878906,1793576.0
+2025-04-22,46.45000076293945,46.70000076293945,45.900001525878906,46.150001525878906,4000414.0
+2025-04-23,46.599998474121094,47.349998474121094,46.29999923706055,47.29999923706055,7560096.0
+2025-04-24,47.349998474121094,48.20000076293945,47.150001525878906,48.0,7180954.0
+2025-04-27,48.0,48.25,47.95000076293945,48.099998474121094,2231417.0
+2025-04-28,48.150001525878906,48.29999923706055,47.349998474121094,48.0,6501010.0
+2025-04-29,48.0,48.04999923706055,47.400001525878906,47.400001525878906,5506430.0
+2025-04-30,47.45000076293945,47.79999923706055,47.400001525878906,47.599998474121094,5264322.0
+2025-05-01,47.599998474121094,47.599998474121094,46.79999923706055,47.0,4269293.0
+2025-05-04,46.900001525878906,46.900001525878906,45.900001525878906,45.900001525878906,2939292.0
+2025-05-05,46.0,46.70000076293945,45.45000076293945,46.20000076293945,3018286.0
+2025-05-06,46.20000076293945,46.400001525878906,45.70000076293945,46.0,2186500.0
+2025-05-07,45.95000076293945,46.20000076293945,45.599998474121094,45.95000076293945,2999293.0
+2025-05-08,45.900001525878906,46.04999923706055,45.5,45.5,3163986.0
+2025-05-11,46.0,46.04999923706055,45.599998474121094,45.849998474121094,2572761.0
+2025-05-12,46.0,46.099998474121094,45.650001525878906,45.95000076293945,5565408.0
+2025-05-13,46.25,46.25,45.54999923706055,46.0,6121957.0
+2025-05-14,43.849998474121094,43.95000076293945,43.5,43.5,8450060.0
+2025-05-15,43.54999923706055,43.650001525878906,42.900001525878906,43.25,5337948.0
+2025-05-18,43.25,43.25,43.25,43.25,0.0
+2025-05-19,43.0,43.400001525878906,42.70000076293945,43.150001525878906,5999207.0
+2025-05-20,43.29999923706055,43.599998474121094,43.20000076293945,43.349998474121094,5888270.0
+2025-05-21,43.349998474121094,43.5,42.849998474121094,42.95000076293945,4067576.0
+2025-05-22,42.900001525878906,42.900001525878906,42.45000076293945,42.599998474121094,3139158.0
+2025-05-25,42.599998474121094,42.70000076293945,41.95000076293945,42.099998474121094,2859372.0
+2025-05-26,42.29999923706055,42.349998474121094,41.95000076293945,42.20000076293945,2957515.0
+2025-05-27,42.25,42.29999923706055,41.54999923706055,42.0,3903120.0
+2025-05-28,42.04999923706055,42.75,42.04999923706055,42.25,4204804.0
+2025-05-29,42.29999923706055,42.349998474121094,41.79999923706055,41.900001525878906,6690437.0
+2025-06-01,42.099998474121094,42.099998474121094,41.75,41.95000076293945,2094822.0
+2025-06-02,42.0,42.25,41.95000076293945,41.95000076293945,5526767.0
+2025-06-03,42.150001525878906,42.25,41.95000076293945,42.04999923706055,2858744.0
+2025-06-04,42.150001525878906,43.0,42.150001525878906,43.0,3728749.0
+2025-06-11,43.95000076293945,43.95000076293945,42.400001525878906,42.5,5684908.0
+2025-06-12,42.5,42.70000076293945,41.849998474121094,41.95000076293945,4380939.0
+2025-06-15,41.20000076293945,42.099998474121094,40.70000076293945,41.79999923706055,5378447.0
+2025-06-16,41.900001525878906,42.349998474121094,41.900001525878906,42.29999923706055,3032404.0
+2025-06-17,42.150001525878906,42.29999923706055,41.5,41.70000076293945,3885097.0
+2025-06-18,41.70000076293945,41.79999923706055,41.400001525878906,41.75,2555091.0
+2025-06-19,41.75,41.75,41.45000076293945,41.599998474121094,4726229.0
+2025-06-22,41.70000076293945,41.900001525878906,41.599998474121094,41.70000076293945,2302472.0
+2025-06-23,41.70000076293945,42.099998474121094,41.599998474121094,42.099998474121094,2155701.0
+2025-06-24,42.70000076293945,43.0,42.349998474121094,42.70000076293945,7177322.0
+2025-06-25,42.75,42.95000076293945,42.45000076293945,42.95000076293945,3164470.0
+2025-06-26,42.95000076293945,43.349998474121094,42.79999923706055,43.349998474121094,3133951.0
+2025-06-29,43.400001525878906,43.47999954223633,43.0,43.20000076293945,3265843.0
+2025-06-30,43.20000076293945,43.29999923706055,42.540000915527344,42.540000915527344,4344081.0
+2025-07-01,42.540000915527344,42.540000915527344,41.81999969482422,41.81999969482422,5621101.0
+2025-07-02,41.84000015258789,42.0,41.63999938964844,41.97999954223633,4165569.0
+2025-07-03,41.97999954223633,42.619998931884766,41.97999954223633,42.5,2711398.0
+2025-07-06,42.52000045776367,42.619998931884766,42.36000061035156,42.459999084472656,1938032.0
+2025-07-07,42.459999084472656,42.70000076293945,42.279998779296875,42.58000183105469,2407043.0
+2025-07-08,42.65999984741211,42.79999923706055,42.560001373291016,42.779998779296875,2482868.0
+2025-07-09,42.70000076293945,42.81999969482422,42.459999084472656,42.70000076293945,3063800.0
+2025-07-10,42.58000183105469,42.619998931884766,42.31999969482422,42.31999969482422,2948209.0
+2025-07-13,42.439998626708984,42.5,42.18000030517578,42.220001220703125,1579154.0
+2025-07-14,42.220001220703125,42.41999816894531,42.08000183105469,42.20000076293945,2293123.0
+2025-07-15,42.20000076293945,42.20000076293945,41.70000076293945,41.79999923706055,4831266.0
+2025-07-16,41.79999923706055,42.099998474121094,41.70000076293945,41.70000076293945,3093542.0
+2025-07-17,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2025-07-20,41.7400016784668,41.880001068115234,41.47999954223633,41.5,2066131.0
+2025-07-21,41.5,41.959999084472656,41.5,41.959999084472656,2082723.0
+2025-07-22,41.959999084472656,42.040000915527344,41.31999969482422,41.31999969482422,3094572.0
+2025-07-23,41.34000015258789,42.08000183105469,41.34000015258789,42.08000183105469,2601590.0
+2025-07-24,42.08000183105469,42.119998931884766,41.619998931884766,41.97999954223633,2780181.0
+2025-07-27,41.97999954223633,42.2400016784668,41.880001068115234,42.220001220703125,2813444.0
+2025-07-28,42.31999969482422,42.5,42.119998931884766,42.119998931884766,4005623.0
+2025-07-29,42.20000076293945,42.31999969482422,42.040000915527344,42.2599983215332,4069941.0
+2025-07-30,42.279998779296875,42.439998626708984,42.18000030517578,42.29999923706055,2919696.0
+2025-07-31,41.959999084472656,42.040000915527344,41.52000045776367,42.040000915527344,5109356.0
+2025-08-03,41.900001525878906,41.91999816894531,41.65999984741211,41.81999969482422,1939074.0
+2025-08-04,41.81999969482422,41.939998626708984,41.70000076293945,41.720001220703125,2675513.0
+2025-08-05,41.720001220703125,42.380001068115234,41.70000076293945,42.380001068115234,3764303.0
+2025-08-06,42.279998779296875,42.459999084472656,42.099998474121094,42.400001525878906,1597465.0
+2025-08-07,42.400001525878906,42.439998626708984,42.099998474121094,42.13999938964844,2231225.0
+2025-08-10,42.119998931884766,42.619998931884766,42.119998931884766,42.619998931884766,2124350.0
+2025-08-11,42.619998931884766,42.619998931884766,42.040000915527344,42.040000915527344,2252160.0
+2025-08-12,42.040000915527344,42.29999923706055,42.02000045776367,42.29999923706055,1647762.0
+2025-08-13,42.29999923706055,42.47999954223633,42.13999938964844,42.400001525878906,2060517.0
+2025-08-14,42.41999816894531,42.779998779296875,42.279998779296875,42.720001220703125,3862116.0
+2025-08-17,42.68000030517578,43.220001220703125,42.65999984741211,43.040000915527344,2511966.0
+2025-08-18,43.0,43.02000045776367,42.560001373291016,42.86000061035156,2364184.0
+2025-08-19,42.86000061035156,43.099998474121094,42.619998931884766,42.939998626708984,3403423.0
+2025-08-20,42.939998626708984,43.2400016784668,42.81999969482422,42.880001068115234,3254555.0
+2025-08-21,42.959999084472656,43.0,42.779998779296875,42.900001525878906,1977397.0
+2025-08-24,42.91999816894531,43.0,42.7599983215332,42.79999923706055,1990075.0
+2025-08-25,42.79999923706055,42.900001525878906,42.34000015258789,42.380001068115234,3156526.0
+2025-08-26,42.34000015258789,42.52000045776367,42.220001220703125,42.220001220703125,4604628.0
+2025-08-27,42.279998779296875,42.400001525878906,42.099998474121094,42.099998474121094,1671094.0
+2025-08-28,42.15999984741211,42.36000061035156,42.0,42.0,2857030.0
+2025-08-31,42.0,42.18000030517578,41.900001525878906,42.02000045776367,1209338.0
+2025-09-01,42.040000915527344,42.099998474121094,41.7599983215332,41.81999969482422,3801300.0
+2025-09-02,41.84000015258789,42.0,41.720001220703125,41.959999084472656,2501443.0
+2025-09-03,41.959999084472656,42.0,41.79999923706055,41.900001525878906,1815549.0
+2025-09-04,41.900001525878906,41.97999954223633,41.779998779296875,41.79999923706055,2899038.0
diff --git a/data/7201.csv b/data/7201.csv
new file mode 100644
index 0000000000000000000000000000000000000000..83515020a508c126bfc0939ae7e21846fad93b06
--- /dev/null
+++ b/data/7201.csv
@@ -0,0 +1,1342 @@
+date,open,high,low,close,volume
+2020-04-15,2.809999942779541,2.809999942779541,2.615000009536743,2.809999942779541,58635640.0
+2020-04-16,2.8299999237060547,3.0899999141693115,2.765000104904175,3.0899999141693115,64555470.0
+2020-04-19,3.240000009536743,3.3949999809265137,3.1500000953674316,3.3949999809265137,27031450.0
+2020-04-20,3.694999933242798,3.7300000190734863,3.200000047683716,3.509999990463257,89887700.0
+2020-04-21,3.4049999713897705,3.5999999046325684,3.2699999809265137,3.309999942779541,33162460.0
+2020-04-22,3.299999952316284,3.434999942779541,3.2300000190734863,3.3399999141693115,25383670.0
+2020-04-23,3.4100000858306885,3.5999999046325684,3.3299999237060547,3.440000057220459,54749410.0
+2020-04-26,3.490000009536743,3.5450000762939453,3.4600000381469727,3.490000009536743,16510580.0
+2020-04-27,3.494999885559082,3.505000114440918,3.4000000953674316,3.4200000762939453,10874070.0
+2020-04-28,3.4000000953674316,3.484999895095825,3.375,3.4049999713897705,11564260.0
+2020-04-29,3.3949999809265137,3.444999933242798,3.384999990463257,3.4200000762939453,8200340.0
+2020-04-30,3.440000057220459,3.5999999046325684,3.430000066757202,3.4700000286102295,21836200.0
+2020-05-03,3.3499999046325684,3.3499999046325684,3.125,3.125,11706940.0
+2020-05-04,3.0,3.200000047683716,2.9749999046325684,3.125,12812970.0
+2020-05-05,3.234999895095825,3.244999885559082,3.1600000858306885,3.174999952316284,8331280.0
+2020-05-06,3.2100000381469727,3.2750000953674316,3.1700000762939453,3.180000066757202,11553690.0
+2020-05-07,3.0899999141693115,3.1500000953674316,3.0250000953674316,3.0250000953674316,7768270.0
+2020-05-10,3.0399999618530273,3.0850000381469727,2.869999885559082,2.869999885559082,15380910.0
+2020-05-11,2.700000047683716,2.9200000762939453,2.6500000953674316,2.8949999809265137,14507080.0
+2020-05-12,2.944999933242798,2.950000047683716,2.8299999237060547,2.8299999237060547,8310340.0
+2020-05-13,2.8299999237060547,2.865000009536743,2.755000114440918,2.755000114440918,5492750.0
+2020-05-14,2.759999990463257,3.0299999713897705,2.740000009536743,3.0299999713897705,33856540.0
+2020-05-17,3.1500000953674316,3.2100000381469727,2.984999895095825,3.0,23767750.0
+2020-05-18,3.0450000762939453,3.299999952316284,2.9049999713897705,3.299999952316284,29986300.0
+2020-05-19,3.369999885559082,3.565000057220459,3.259999990463257,3.2699999809265137,54436010.0
+2020-05-20,3.2899999618530273,3.4200000762939453,3.2049999237060547,3.2850000858306885,31889120.0
+2020-05-21,3.2899999618530273,3.380000114440918,3.255000114440918,3.299999952316284,18076920.0
+2020-05-31,3.4200000762939453,3.440000057220459,3.3299999237060547,3.380000114440918,16113420.0
+2020-06-01,3.375,3.434999942779541,3.3450000286102295,3.375,19732100.0
+2020-06-02,3.390000104904175,3.484999895095825,3.369999885559082,3.375,28589780.0
+2020-06-03,3.3949999809265137,3.4049999713897705,3.3499999046325684,3.3550000190734863,10826850.0
+2020-06-04,3.3499999046325684,3.390000104904175,3.3350000381469727,3.375,7248120.0
+2020-06-07,3.3949999809265137,3.440000057220459,3.359999895095825,3.384999990463257,18893760.0
+2020-06-08,3.4200000762939453,3.575000047683716,3.3949999809265137,3.4749999046325684,59860840.0
+2020-06-09,3.484999895095825,3.505000114440918,3.440000057220459,3.4549999237060547,18347820.0
+2020-06-10,3.4549999237060547,3.494999885559082,3.4049999713897705,3.4200000762939453,16780450.0
+2020-06-11,3.4200000762939453,3.444999933242798,3.3499999046325684,3.3499999046325684,14587210.0
+2020-06-14,3.3399999141693115,3.4149999618530273,3.325000047683716,3.3499999046325684,12621650.0
+2020-06-15,3.3499999046325684,3.4200000762939453,3.3499999046325684,3.380000114440918,9254250.0
+2020-06-16,3.3949999809265137,3.4049999713897705,3.380000114440918,3.390000104904175,4553160.0
+2020-06-17,3.4100000858306885,3.5,3.3949999809265137,3.4149999618530273,25737390.0
+2020-06-18,3.430000066757202,3.434999942779541,3.3949999809265137,3.4000000953674316,8958140.0
+2020-06-21,3.4100000858306885,3.4200000762939453,3.365000009536743,3.369999885559082,6917030.0
+2020-06-22,3.390000104904175,3.440000057220459,3.359999895095825,3.4100000858306885,15366980.0
+2020-06-23,3.4100000858306885,3.494999885559082,3.4100000858306885,3.4649999141693115,24019990.0
+2020-06-24,3.4649999141693115,3.680000066757202,3.4549999237060547,3.505000114440918,51975920.0
+2020-06-25,3.4800000190734863,3.5199999809265137,3.430000066757202,3.430000066757202,17776900.0
+2020-06-28,3.4600000381469727,3.569999933242798,3.430000066757202,3.5250000953674316,19239710.0
+2020-06-29,3.549999952316284,3.6600000858306885,3.5299999713897705,3.619999885559082,31585420.0
+2020-06-30,3.6449999809265137,3.950000047683716,3.625,3.765000104904175,68611610.0
+2020-07-01,3.7950000762939453,3.819999933242798,3.6600000858306885,3.674999952316284,23094140.0
+2020-07-02,3.680000066757202,3.7799999713897705,3.6600000858306885,3.7100000381469727,22260140.0
+2020-07-05,3.740000009536743,3.9000000953674316,3.7249999046325684,3.880000114440918,23157620.0
+2020-07-06,3.890000104904175,4.0,3.825000047683716,3.8949999809265137,32294030.0
+2020-07-07,3.9000000953674316,4.0,3.869999885559082,3.9000000953674316,30703020.0
+2020-07-08,3.9100000858306885,3.9800000190734863,3.9000000953674316,3.9100000858306885,15787400.0
+2020-07-09,3.9100000858306885,3.944999933242798,3.869999885559082,3.869999885559082,9342690.0
+2020-07-12,3.8949999809265137,3.924999952316284,3.865000009536743,3.869999885559082,5876920.0
+2020-07-13,3.875,3.9100000858306885,3.8350000381469727,3.8550000190734863,6175140.0
+2020-07-14,3.8499999046325684,3.8499999046325684,3.759999990463257,3.7699999809265137,10555190.0
+2020-07-15,3.7850000858306885,4.144999980926514,3.7850000858306885,4.144999980926514,39723300.0
+2020-07-16,4.199999809265137,4.554999828338623,4.199999809265137,4.554999828338623,47790340.0
+2020-07-19,4.699999809265137,5.010000228881836,4.695000171661377,5.010000228881836,29499970.0
+2020-07-20,5.300000190734863,5.449999809265137,4.699999809265137,5.159999847412109,60464050.0
+2020-07-21,5.289999961853027,5.670000076293945,5.239999771118164,5.639999866485596,41909180.0
+2020-07-22,5.670000076293945,5.679999828338623,5.110000133514404,5.230000019073486,54346220.0
+2020-07-23,5.300000190734863,5.369999885559082,4.920000076293945,5.099999904632568,23750810.0
+2020-07-26,5.150000095367432,5.230000019073486,5.070000171661377,5.119999885559082,12191710.0
+2020-07-27,5.190000057220459,5.460000038146973,5.170000076293945,5.389999866485596,37135580.0
+2020-07-28,5.489999771118164,5.559999942779541,5.340000152587891,5.400000095367432,19080440.0
+2020-08-05,5.599999904632568,5.940000057220459,5.539999961853027,5.75,38150020.0
+2020-08-06,5.75,5.78000020980835,5.599999904632568,5.639999866485596,18753270.0
+2020-08-09,5.639999866485596,5.880000114440918,5.579999923706055,5.880000114440918,17316800.0
+2020-08-10,5.949999809265137,5.960000038146973,5.710000038146973,5.809999942779541,28337230.0
+2020-08-11,5.820000171661377,5.820000171661377,5.71999979019165,5.730000019073486,12865820.0
+2020-08-12,5.730000019073486,5.800000190734863,5.659999847412109,5.690000057220459,12744390.0
+2020-08-13,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0
+2020-08-16,5.739999771118164,5.78000020980835,5.650000095367432,5.699999809265137,14141600.0
+2020-08-17,5.71999979019165,5.71999979019165,5.460000038146973,5.610000133514404,12192170.0
+2020-08-18,5.630000114440918,5.710000038146973,5.550000190734863,5.630000114440918,9501550.0
+2020-08-19,5.659999847412109,5.659999847412109,5.579999923706055,5.659999847412109,7535880.0
+2020-08-20,5.670000076293945,5.940000057220459,5.619999885559082,5.760000228881836,48407910.0
+2020-08-23,5.849999904632568,6.28000020980835,5.820000171661377,6.130000114440918,50287780.0
+2020-08-24,6.190000057220459,6.239999771118164,5.800000190734863,5.96999979019165,20152240.0
+2020-08-25,5.869999885559082,6.050000190734863,5.840000152587891,5.900000095367432,12855550.0
+2020-08-26,5.820000171661377,6.159999847412109,5.820000171661377,6.039999961853027,17919710.0
+2020-08-27,6.079999923706055,6.210000038146973,6.0,6.159999847412109,19035660.0
+2020-08-30,6.25,6.769999980926514,6.25,6.769999980926514,29766680.0
+2020-08-31,6.989999771118164,6.989999771118164,6.579999923706055,6.630000114440918,24343260.0
+2020-09-01,6.599999904632568,6.599999904632568,6.239999771118164,6.369999885559082,14228570.0
+2020-09-02,6.369999885559082,6.550000190734863,6.239999771118164,6.429999828338623,10574660.0
+2020-09-03,6.449999809265137,6.670000076293945,6.400000095367432,6.579999923706055,17620620.0
+2020-09-06,6.699999809265137,6.849999904632568,6.510000228881836,6.690000057220459,14219830.0
+2020-09-07,6.900000095367432,7.300000190734863,6.889999866485596,7.119999885559082,24160160.0
+2020-09-08,7.159999847412109,7.159999847412109,6.949999809265137,7.0,18556740.0
+2020-09-09,6.949999809265137,7.599999904632568,6.900000095367432,7.550000190734863,32261810.0
+2020-09-10,7.539999961853027,7.71999979019165,7.400000095367432,7.480000019073486,13661910.0
+2020-09-13,7.460000038146973,7.489999771118164,7.21999979019165,7.409999847412109,17887710.0
+2020-09-14,7.349999904632568,7.429999828338623,7.050000190734863,7.139999866485596,14411710.0
+2020-09-15,7.099999904632568,7.139999866485596,6.849999904632568,6.940000057220459,9571880.0
+2020-09-16,6.949999809265137,6.949999809265137,6.25,6.699999809265137,12282010.0
+2020-09-17,6.659999847412109,6.840000152587891,6.460000038146973,6.599999904632568,7799580.0
+2020-09-20,6.71999979019165,6.760000228881836,6.619999885559082,6.699999809265137,5513370.0
+2020-09-21,6.960000038146973,6.989999771118164,6.739999771118164,6.75,9048380.0
+2020-09-22,6.690000057220459,6.849999904632568,6.579999923706055,6.71999979019165,3710240.0
+2020-09-24,6.78000020980835,6.789999961853027,6.650000095367432,6.730000019073486,3193810.0
+2020-09-27,6.75,6.860000133514404,6.630000114440918,6.75,5962200.0
+2020-09-28,6.75,6.880000114440918,6.710000038146973,6.739999771118164,9463450.0
+2020-09-29,6.739999771118164,6.800000190734863,6.639999866485596,6.650000095367432,4045200.0
+2020-09-30,6.630000114440918,6.739999771118164,6.599999904632568,6.679999828338623,4122520.0
+2020-10-01,6.679999828338623,6.739999771118164,6.619999885559082,6.630000114440918,4400510.0
+2020-10-04,6.559999942779541,6.650000095367432,6.360000133514404,6.360000133514404,5027760.0
+2020-10-05,6.349999904632568,6.400000095367432,6.0,6.309999942779541,3690550.0
+2020-10-06,6.400000095367432,6.900000095367432,6.340000152587891,6.730000019073486,18389310.0
+2020-10-07,6.739999771118164,6.739999771118164,6.449999809265137,6.5,10502920.0
+2020-10-08,6.550000190734863,6.550000190734863,6.409999847412109,6.429999828338623,4364490.0
+2020-10-11,6.489999771118164,7.070000171661377,6.489999771118164,7.070000171661377,25759920.0
+2020-10-12,7.119999885559082,7.610000133514404,6.96999979019165,7.349999904632568,26554780.0
+2020-10-13,7.340000152587891,7.630000114440918,7.21999979019165,7.420000076293945,12559420.0
+2020-10-14,7.5,7.860000133514404,7.300000190734863,7.449999809265137,22474290.0
+2020-10-15,7.489999771118164,7.550000190734863,7.230000019073486,7.329999923706055,7255000.0
+2020-10-18,7.329999923706055,8.0,7.329999923706055,7.960000038146973,25252920.0
+2020-10-19,7.980000019073486,8.300000190734863,7.730000019073486,7.730000019073486,26102440.0
+2020-10-20,7.659999847412109,8.140000343322754,7.400000095367432,8.0,18699020.0
+2020-10-21,8.199999809265137,8.550000190734863,8.15999984741211,8.399999618530273,24053950.0
+2020-10-22,8.399999618530273,8.579999923706055,8.34000015258789,8.40999984741211,10745040.0
+2020-10-25,8.430000305175781,8.520000457763672,7.570000171661377,7.570000171661377,5935300.0
+2020-10-26,7.570000171661377,8.199999809265137,7.019999980926514,7.900000095367432,13603630.0
+2020-10-27,7.900000095367432,8.199999809265137,7.699999809265137,8.0,12385230.0
+2020-10-28,8.149999618530273,8.149999618530273,7.800000190734863,7.929999828338623,8018930.0
+2020-10-29,7.599999904632568,7.829999923706055,7.300000190734863,7.539999961853027,7938630.0
+2020-11-01,7.690000057220459,8.0600004196167,7.599999904632568,7.829999923706055,9998600.0
+2020-11-02,7.869999885559082,8.180000305175781,7.869999885559082,8.170000076293945,11411550.0
+2020-11-03,8.319999694824219,8.350000381469727,7.929999828338623,8.0,12538760.0
+2020-11-04,8.149999618530273,8.800000190734863,8.0,8.800000190734863,22748850.0
+2020-11-05,9.069999694824219,9.149999618530273,8.300000190734863,8.420000076293945,33809880.0
+2020-11-08,8.300000190734863,8.789999961853027,8.210000038146973,8.5600004196167,12133620.0
+2020-11-09,8.399999618530273,9.069999694824219,8.239999771118164,8.710000038146973,40330840.0
+2020-11-10,9.300000190734863,9.430000305175781,8.5,9.100000381469727,27651310.0
+2020-11-11,9.270000457763672,9.319999694824219,8.899999618530273,9.199999809265137,16054400.0
+2020-11-12,9.449999809265137,10.119999885559082,9.4399995803833,10.119999885559082,28190640.0
+2020-11-15,10.199999809265137,10.460000038146973,9.199999809265137,9.770000457763672,27470000.0
+2020-11-16,9.65999984741211,9.6899995803833,9.220000267028809,9.510000228881836,20401980.0
+2020-11-17,9.699999809265137,10.359999656677246,9.699999809265137,10.15999984741211,25289640.0
+2020-11-18,10.199999809265137,10.619999885559082,10.020000457763672,10.039999961853027,20846300.0
+2020-11-19,10.180000305175781,10.180000305175781,9.850000381469727,9.949999809265137,6613300.0
+2020-11-22,10.0,10.020000457763672,9.399999618530273,9.59000015258789,10519370.0
+2020-11-23,9.520000457763672,9.600000381469727,9.199999809265137,9.390000343322754,12721930.0
+2020-11-24,9.390000343322754,9.649999618530273,9.239999771118164,9.369999885559082,19746190.0
+2020-11-25,9.289999961853027,9.350000381469727,9.0600004196167,9.079999923706055,13969890.0
+2020-11-26,8.220000267028809,8.850000381469727,8.210000038146973,8.619999885559082,7857200.0
+2020-11-29,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0.0
+2020-11-30,8.850000381469727,8.920000076293945,8.65999984741211,8.760000228881836,9275730.0
+2020-12-01,8.710000038146973,8.989999771118164,8.6899995803833,8.880000114440918,10712540.0
+2020-12-02,8.9399995803833,9.600000381469727,8.9399995803833,9.300000190734863,32174050.0
+2020-12-03,9.40999984741211,9.59000015258789,9.270000457763672,9.319999694824219,26394790.0
+2020-12-06,9.279999732971191,9.319999694824219,8.649999618530273,8.670000076293945,7738950.0
+2020-12-07,8.699999809265137,8.930000305175781,8.350000381469727,8.880000114440918,6147470.0
+2020-12-08,8.899999618530273,8.989999771118164,8.699999809265137,8.789999961853027,9286870.0
+2020-12-09,8.789999961853027,9.260000228881836,8.789999961853027,9.109999656677246,12747770.0
+2020-12-10,9.119999885559082,9.25,8.989999771118164,9.039999961853027,9992390.0
+2020-12-13,9.109999656677246,9.170000076293945,8.899999618530273,8.920000076293945,5508050.0
+2020-12-14,8.979999542236328,9.239999771118164,8.8100004196167,9.0600004196167,10764810.0
+2020-12-15,9.050000190734863,9.40999984741211,9.020000457763672,9.180000305175781,17525040.0
+2020-12-16,9.279999732971191,9.279999732971191,9.100000381469727,9.100000381469727,6107480.0
+2020-12-17,9.100000381469727,9.220000267028809,9.020000457763672,9.039999961853027,6128710.0
+2020-12-20,9.039999961853027,9.039999961853027,8.6899995803833,8.699999809265137,4354030.0
+2020-12-21,8.199999809265137,8.5,7.900000095367432,8.069999694824219,7001760.0
+2020-12-22,8.199999809265137,8.75,8.15999984741211,8.670000076293945,10304520.0
+2020-12-23,8.699999809265137,8.760000228881836,8.479999542236328,8.619999885559082,4759820.0
+2020-12-24,8.640000343322754,8.640000343322754,8.359999656677246,8.460000038146973,2604160.0
+2020-12-27,8.5,8.739999771118164,8.5,8.640000343322754,5049420.0
+2020-12-28,8.699999809265137,8.970000267028809,8.529999732971191,8.789999961853027,12814380.0
+2020-12-29,8.800000190734863,9.079999923706055,8.699999809265137,8.800000190734863,11513130.0
+2020-12-30,8.829999923706055,8.930000305175781,8.710000038146973,8.800000190734863,4404360.0
+2020-12-31,8.75,8.770000457763672,8.5,8.550000190734863,3539190.0
+2021-01-03,8.550000190734863,8.739999771118164,8.220000267028809,8.449999809265137,7814660.0
+2021-01-04,8.539999961853027,8.6899995803833,8.399999618530273,8.579999923706055,5299870.0
+2021-01-05,8.680000305175781,8.710000038146973,8.489999771118164,8.5,3912700.0
+2021-01-06,8.5600004196167,8.619999885559082,8.449999809265137,8.5,2438790.0
+2021-01-07,8.5,8.550000190734863,8.430000305175781,8.470000267028809,2198450.0
+2021-01-10,8.510000228881836,8.569999694824219,8.5,8.510000228881836,2330680.0
+2021-01-11,8.5600004196167,8.5600004196167,8.5,8.539999961853027,1936440.0
+2021-01-12,8.520000457763672,9.220000267028809,8.520000457763672,9.050000190734863,37237960.0
+2021-01-13,9.140000343322754,9.420000076293945,9.100000381469727,9.140000343322754,27735680.0
+2021-01-14,9.260000228881836,9.260000228881836,9.079999923706055,9.09000015258789,7530290.0
+2021-01-17,9.0,9.079999923706055,8.920000076293945,8.979999542236328,6417200.0
+2021-01-18,8.9399995803833,9.1899995803833,8.5,8.899999618530273,10155410.0
+2021-01-19,8.949999809265137,8.949999809265137,8.710000038146973,8.84000015258789,3158180.0
+2021-01-20,8.800000190734863,8.979999542236328,8.739999771118164,8.800000190734863,5493780.0
+2021-01-21,8.8100004196167,8.920000076293945,8.760000228881836,8.779999732971191,1762650.0
+2021-01-24,8.75,8.8100004196167,8.710000038146973,8.729999542236328,1650580.0
+2021-01-25,8.760000228881836,9.140000343322754,8.760000228881836,8.869999885559082,11432460.0
+2021-01-26,8.930000305175781,9.029999732971191,8.800000190734863,8.869999885559082,7459920.0
+2021-01-27,8.869999885559082,9.039999961853027,8.779999732971191,8.800000190734863,7054400.0
+2021-01-28,8.760000228881836,8.960000038146973,8.6899995803833,8.859999656677246,5752280.0
+2021-01-31,8.90999984741211,9.029999732971191,8.739999771118164,8.899999618530273,14534760.0
+2021-02-01,8.9399995803833,9.260000228881836,8.899999618530273,8.930000305175781,29071330.0
+2021-02-02,9.0,9.319999694824219,8.970000267028809,9.100000381469727,26353010.0
+2021-02-03,9.199999809265137,10.0,8.880000114440918,10.0,83506750.0
+2021-02-04,10.0,10.100000381469727,9.350000381469727,9.430000305175781,62850330.0
+2021-02-07,9.59000015258789,10.300000190734863,9.59000015258789,10.15999984741211,45519780.0
+2021-02-08,10.34000015258789,11.140000343322754,10.119999885559082,10.899999618530273,51409830.0
+2021-02-09,10.9399995803833,11.819999694824219,10.819999694824219,11.600000381469727,39462190.0
+2021-02-10,11.34000015258789,11.479999542236328,10.979999542236328,11.140000343322754,24312810.0
+2021-02-11,11.300000190734863,11.920000076293945,11.180000305175781,11.579999923706055,33167010.0
+2021-02-14,11.880000114440918,12.100000381469727,11.539999961853027,11.9399995803833,25452290.0
+2021-02-15,12.0,12.720000267028809,12.0,12.399999618530273,20369680.0
+2021-02-16,12.579999923706055,13.079999923706055,12.5,13.0,26841750.0
+2021-02-17,12.899999618530273,12.979999542236328,11.699999809265137,11.699999809265137,47113730.0
+2021-02-18,11.720000267028809,12.34000015258789,11.720000267028809,12.119999885559082,20657190.0
+2021-02-21,12.119999885559082,12.960000038146973,11.899999618530273,12.619999885559082,25403840.0
+2021-02-22,12.880000114440918,12.880000114440918,12.359999656677246,12.5,11708580.0
+2021-02-23,12.380000114440918,13.359999656677246,12.300000190734863,13.0,26350000.0
+2021-02-24,12.859999656677246,12.859999656677246,11.699999809265137,11.699999809265137,48823140.0
+2021-02-25,11.9399995803833,12.079999923706055,11.539999961853027,11.739999771118164,20327550.0
+2021-02-28,11.460000038146973,11.680000305175781,10.899999618530273,11.359999656677246,15929160.0
+2021-03-01,11.399999618530273,11.579999923706055,11.079999923706055,11.100000381469727,6795000.0
+2021-03-02,11.140000343322754,11.34000015258789,10.619999885559082,10.779999732971191,6862800.0
+2021-03-03,10.600000381469727,10.779999732971191,10.140000343322754,10.779999732971191,9370960.0
+2021-03-04,10.800000190734863,10.899999618530273,10.600000381469727,10.65999984741211,4824990.0
+2021-03-07,10.699999809265137,11.5,10.699999809265137,11.5,10703710.0
+2021-03-08,11.5,11.699999809265137,11.260000228881836,11.319999694824219,5174690.0
+2021-03-09,11.100000381469727,11.100000381469727,10.5,10.779999732971191,5593790.0
+2021-03-10,10.760000228881836,10.760000228881836,10.479999542236328,10.520000457763672,3609600.0
+2021-03-11,10.579999923706055,10.640000343322754,10.260000228881836,10.380000114440918,2371350.0
+2021-03-14,10.380000114440918,10.920000076293945,10.359999656677246,10.760000228881836,5136260.0
+2021-03-15,11.079999923706055,11.460000038146973,10.760000228881836,10.800000190734863,9050550.0
+2021-03-16,11.020000457763672,11.020000457763672,10.5,10.640000343322754,3099100.0
+2021-03-17,10.65999984741211,10.680000305175781,10.399999618530273,10.420000076293945,2202630.0
+2021-03-18,10.5,11.119999885559082,10.399999618530273,10.800000190734863,6022090.0
+2021-03-21,10.960000038146973,11.0,10.65999984741211,10.739999771118164,4383870.0
+2021-03-22,10.819999694824219,10.819999694824219,10.640000343322754,10.720000267028809,2576680.0
+2021-03-23,10.739999771118164,10.760000228881836,10.520000457763672,10.600000381469727,2285660.0
+2021-03-24,10.5600004196167,10.5600004196167,10.399999618530273,10.460000038146973,2090430.0
+2021-03-25,10.699999809265137,10.760000228881836,10.5,10.600000381469727,3379200.0
+2021-03-28,10.520000457763672,10.579999923706055,10.5,10.520000457763672,1259840.0
+2021-03-29,10.520000457763672,10.779999732971191,10.479999542236328,10.5600004196167,12038650.0
+2021-03-30,10.600000381469727,10.640000343322754,10.5,10.5600004196167,4337720.0
+2021-03-31,10.5,10.579999923706055,10.380000114440918,10.399999618530273,3776460.0
+2021-04-01,10.420000076293945,10.5600004196167,10.319999694824219,10.380000114440918,3155820.0
+2021-04-04,10.34000015258789,10.460000038146973,10.199999809265137,10.260000228881836,3101310.0
+2021-04-05,10.279999732971191,10.420000076293945,10.279999732971191,10.300000190734863,1694970.0
+2021-04-06,10.319999694824219,10.380000114440918,10.180000305175781,10.199999809265137,1862010.0
+2021-04-07,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2021-04-08,10.180000305175781,10.420000076293945,10.100000381469727,10.199999809265137,4863200.0
+2021-04-11,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2021-04-12,10.15999984741211,10.260000228881836,10.020000457763672,10.020000457763672,2031710.0
+2021-04-13,10.020000457763672,10.140000343322754,10.0,10.0,1105710.0
+2021-04-14,10.0,10.039999961853027,9.699999809265137,9.8100004196167,2301730.0
+2021-04-15,9.829999923706055,9.9399995803833,9.800000190734863,9.819999694824219,1778150.0
+2021-04-18,9.819999694824219,9.819999694824219,9.760000228881836,9.770000457763672,1131270.0
+2021-04-19,9.800000190734863,10.079999923706055,9.770000457763672,9.789999961853027,5107550.0
+2021-04-20,9.829999923706055,9.869999885559082,9.739999771118164,9.760000228881836,1103480.0
+2021-04-21,9.800000190734863,9.800000190734863,9.65999984741211,9.680000305175781,1056090.0
+2021-04-22,9.6899995803833,9.6899995803833,9.489999771118164,9.489999771118164,1623030.0
+2021-04-25,9.5,9.529999732971191,9.300000190734863,9.359999656677246,2326410.0
+2021-04-26,9.359999656677246,9.359999656677246,8.970000267028809,8.979999542236328,3623440.0
+2021-04-27,8.989999771118164,9.470000267028809,8.880000114440918,8.989999771118164,7164660.0
+2021-04-28,9.069999694824219,9.399999618530273,9.010000228881836,9.170000076293945,5287790.0
+2021-04-29,9.239999771118164,9.350000381469727,9.180000305175781,9.1899995803833,2293540.0
+2021-05-02,9.289999961853027,9.289999961853027,9.149999618530273,9.210000038146973,1235330.0
+2021-05-03,9.220000267028809,9.930000305175781,9.119999885559082,9.850000381469727,14129240.0
+2021-05-04,9.850000381469727,9.920000076293945,9.699999809265137,9.720000267028809,3044850.0
+2021-05-05,9.720000267028809,9.720000267028809,9.359999656677246,9.390000343322754,1886880.0
+2021-05-06,9.329999923706055,9.640000343322754,9.329999923706055,9.430000305175781,1313910.0
+2021-05-09,9.399999618530273,9.5600004196167,9.350000381469727,9.510000228881836,1149240.0
+2021-05-10,9.460000038146973,9.5600004196167,9.460000038146973,9.539999961853027,531720.0
+2021-05-17,9.5600004196167,9.65999984741211,9.470000267028809,9.579999923706055,921110.0
+2021-05-18,9.630000114440918,9.699999809265137,9.539999961853027,9.550000190734863,819170.0
+2021-05-19,9.619999885559082,9.729999542236328,9.5600004196167,9.579999923706055,1226460.0
+2021-05-20,9.5600004196167,9.569999694824219,9.460000038146973,9.479999542236328,818080.0
+2021-05-23,9.479999542236328,9.479999542236328,9.279999732971191,9.3100004196167,1731460.0
+2021-05-24,9.300000190734863,9.350000381469727,9.25,9.300000190734863,1128120.0
+2021-05-25,9.300000190734863,9.430000305175781,9.300000190734863,9.350000381469727,1118670.0
+2021-05-26,9.34000015258789,9.380000114440918,9.300000190734863,9.350000381469727,893290.0
+2021-05-27,9.350000381469727,9.359999656677246,9.289999961853027,9.3100004196167,716090.0
+2021-05-30,9.300000190734863,9.369999885559082,9.270000457763672,9.3100004196167,1178680.0
+2021-05-31,9.3100004196167,9.34000015258789,9.279999732971191,9.34000015258789,840180.0
+2021-06-01,9.369999885559082,9.65999984741211,9.329999923706055,9.460000038146973,7366330.0
+2021-06-02,9.550000190734863,9.680000305175781,9.460000038146973,9.479999542236328,1460790.0
+2021-06-03,9.569999694824219,9.569999694824219,9.390000343322754,9.40999984741211,1315460.0
+2021-06-06,9.529999732971191,9.989999771118164,9.529999732971191,9.9399995803833,15669320.0
+2021-06-07,10.119999885559082,10.380000114440918,10.079999923706055,10.260000228881836,14091020.0
+2021-06-08,10.239999771118164,10.239999771118164,9.529999732971191,10.039999961853027,5207970.0
+2021-06-09,10.100000381469727,10.180000305175781,9.960000038146973,10.0,2850230.0
+2021-06-10,10.039999961853027,10.520000457763672,9.90999984741211,10.220000267028809,16201750.0
+2021-06-13,10.5,11.239999771118164,10.5,11.239999771118164,20459000.0
+2021-06-14,11.399999618530273,11.539999961853027,10.520000457763672,10.760000228881836,36096530.0
+2021-06-15,10.779999732971191,10.819999694824219,10.5,10.640000343322754,5013550.0
+2021-06-16,10.579999923706055,10.600000381469727,10.380000114440918,10.420000076293945,3145590.0
+2021-06-17,10.420000076293945,10.899999618530273,10.300000190734863,10.5600004196167,8873630.0
+2021-06-20,10.5,10.579999923706055,10.359999656677246,10.399999618530273,3282240.0
+2021-06-21,10.420000076293945,10.520000457763672,10.300000190734863,10.420000076293945,2685330.0
+2021-06-22,10.4399995803833,10.699999809265137,10.4399995803833,10.520000457763672,7294830.0
+2021-06-23,10.600000381469727,11.5,10.5600004196167,11.5,45214690.0
+2021-06-24,11.420000076293945,12.359999656677246,11.260000228881836,11.920000076293945,38168080.0
+2021-06-27,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0.0
+2021-06-28,12.579999923706055,12.579999923706055,12.079999923706055,12.220000267028809,7506940.0
+2021-06-29,12.220000267028809,12.479999542236328,11.899999618530273,12.199999809265137,6684390.0
+2021-06-30,12.239999771118164,12.779999732971191,12.239999771118164,12.5,11291440.0
+2021-07-01,12.699999809265137,13.739999771118164,12.680000305175781,13.699999809265137,45730190.0
+2021-07-04,13.699999809265137,14.199999809265137,13.4399995803833,14.0,20095310.0
+2021-07-05,14.180000305175781,14.279999732971191,13.760000228881836,13.979999542236328,19403590.0
+2021-07-06,14.0,14.699999809265137,13.979999542236328,14.199999809265137,36319640.0
+2021-07-07,14.199999809265137,14.34000015258789,13.760000228881836,13.84000015258789,12898950.0
+2021-07-08,13.859999656677246,14.199999809265137,13.34000015258789,14.0600004196167,16279510.0
+2021-07-11,14.119999885559082,14.279999732971191,13.859999656677246,13.859999656677246,9064600.0
+2021-07-12,14.0,14.4399995803833,13.920000076293945,14.380000114440918,20759150.0
+2021-07-13,14.5,14.960000038146973,14.319999694824219,14.800000190734863,24068690.0
+2021-07-14,14.880000114440918,14.899999618530273,14.460000038146973,14.539999961853027,5191810.0
+2021-07-15,14.899999618530273,15.15999984741211,14.720000267028809,14.899999618530273,14340590.0
+2021-07-25,15.020000457763672,15.300000190734863,14.960000038146973,15.180000305175781,7836560.0
+2021-07-26,15.020000457763672,15.239999771118164,14.600000381469727,14.899999618530273,7720620.0
+2021-07-27,14.960000038146973,15.180000305175781,14.960000038146973,15.0,3520770.0
+2021-07-28,15.100000381469727,15.359999656677246,14.899999618530273,15.279999732971191,10291950.0
+2021-07-29,15.300000190734863,15.600000381469727,15.220000267028809,15.359999656677246,5713760.0
+2021-08-01,15.399999618530273,15.800000190734863,15.260000228881836,15.460000038146973,7291040.0
+2021-08-02,15.579999923706055,15.579999923706055,15.380000114440918,15.579999923706055,4360630.0
+2021-08-03,15.5,15.699999809265137,15.479999542236328,15.539999961853027,2672250.0
+2021-08-04,15.5600004196167,15.680000305175781,15.180000305175781,15.279999732971191,2203620.0
+2021-08-05,15.260000228881836,15.260000228881836,14.699999809265137,15.039999961853027,3524660.0
+2021-08-08,15.0600004196167,15.0600004196167,14.399999618530273,14.5,5391370.0
+2021-08-09,14.5600004196167,14.579999923706055,14.15999984741211,14.260000228881836,4755720.0
+2021-08-10,14.199999809265137,14.5600004196167,14.199999809265137,14.359999656677246,2394180.0
+2021-08-11,14.359999656677246,14.479999542236328,14.180000305175781,14.180000305175781,937140.0
+2021-08-12,14.0,15.0,13.640000343322754,14.880000114440918,9191330.0
+2021-08-15,14.899999618530273,15.739999771118164,14.899999618530273,15.699999809265137,9461800.0
+2021-08-16,15.800000190734863,15.920000076293945,15.399999618530273,15.4399995803833,6902310.0
+2021-08-17,15.399999618530273,15.84000015258789,15.140000343322754,15.520000457763672,3588560.0
+2021-08-18,15.699999809265137,15.979999542236328,15.640000343322754,15.779999732971191,6523390.0
+2021-08-19,15.84000015258789,15.899999618530273,15.600000381469727,15.84000015258789,4357570.0
+2021-08-22,16.0,16.459999084472656,15.779999732971191,16.079999923706055,12265650.0
+2021-08-23,16.139999389648438,16.31999969482422,15.600000381469727,15.739999771118164,4463860.0
+2021-08-24,16.020000457763672,16.260000228881836,15.880000114440918,16.18000030517578,5210720.0
+2021-08-25,16.239999771118164,16.299999237060547,15.199999809265137,15.5,8404450.0
+2021-08-26,15.579999923706055,15.65999984741211,15.319999694824219,15.359999656677246,5840550.0
+2021-08-29,15.359999656677246,15.739999771118164,15.319999694824219,15.720000267028809,4745570.0
+2021-08-30,15.760000228881836,15.859999656677246,15.640000343322754,15.699999809265137,3365690.0
+2021-08-31,15.399999618530273,15.760000228881836,15.319999694824219,15.600000381469727,4107380.0
+2021-09-01,15.65999984741211,16.15999984741211,15.65999984741211,15.920000076293945,7329820.0
+2021-09-02,16.059999465942383,16.280000686645508,15.9399995803833,15.960000038146973,3209330.0
+2021-09-05,16.18000030517578,16.18000030517578,15.520000457763672,15.739999771118164,5343650.0
+2021-09-06,15.619999885559082,15.699999809265137,15.399999618530273,15.479999542236328,3647020.0
+2021-09-07,15.5600004196167,15.5600004196167,15.020000457763672,15.380000114440918,2960630.0
+2021-09-08,15.399999618530273,15.479999542236328,15.279999732971191,15.319999694824219,1213120.0
+2021-09-09,15.319999694824219,15.319999694824219,14.84000015258789,14.859999656677246,5448860.0
+2021-09-12,14.579999923706055,15.279999732971191,14.34000015258789,14.920000076293945,8043140.0
+2021-09-13,15.020000457763672,15.0600004196167,14.800000190734863,14.800000190734863,1584880.0
+2021-09-14,14.800000190734863,14.979999542236328,14.640000343322754,14.859999656677246,1501720.0
+2021-09-15,14.859999656677246,15.460000038146973,14.739999771118164,15.319999694824219,7548930.0
+2021-09-16,15.319999694824219,15.460000038146973,15.239999771118164,15.420000076293945,2743380.0
+2021-09-19,15.460000038146973,15.859999656677246,15.460000038146973,15.739999771118164,5339000.0
+2021-09-20,15.739999771118164,15.84000015258789,15.4399995803833,15.65999984741211,3698110.0
+2021-09-21,15.279999732971191,15.739999771118164,15.279999732971191,15.520000457763672,1511440.0
+2021-09-22,15.5,15.800000190734863,15.399999618530273,15.680000305175781,2279720.0
+2021-09-26,15.760000228881836,15.800000190734863,15.600000381469727,15.680000305175781,1412730.0
+2021-09-27,15.680000305175781,15.699999809265137,15.380000114440918,15.399999618530273,1556320.0
+2021-09-28,15.420000076293945,15.739999771118164,15.359999656677246,15.699999809265137,3765400.0
+2021-09-29,15.600000381469727,15.699999809265137,15.5600004196167,15.680000305175781,1777430.0
+2021-09-30,15.739999771118164,16.280000686645508,15.579999923706055,16.280000686645508,8903490.0
+2021-10-03,16.399999618530273,16.700000762939453,16.200000762939453,16.239999771118164,12359100.0
+2021-10-04,16.299999237060547,16.540000915527344,16.239999771118164,16.34000015258789,3933420.0
+2021-10-05,16.34000015258789,16.420000076293945,16.200000762939453,16.219999313354492,2434600.0
+2021-10-06,16.239999771118164,16.34000015258789,16.0,16.020000457763672,2178750.0
+2021-10-07,15.979999542236328,16.31999969482422,15.699999809265137,16.100000381469727,3406730.0
+2021-10-10,16.18000030517578,16.280000686645508,15.600000381469727,15.819999694824219,2820960.0
+2021-10-11,15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0.0
+2021-10-12,15.960000038146973,16.299999237060547,15.699999809265137,16.040000915527344,3460410.0
+2021-10-13,16.040000915527344,16.959999084472656,15.960000038146973,16.799999237060547,6089350.0
+2021-10-14,16.799999237060547,16.860000610351562,16.399999618530273,16.5,4612500.0
+2021-10-17,16.479999542236328,16.600000381469727,16.360000610351562,16.600000381469727,1817490.0
+2021-10-18,16.579999923706055,16.860000610351562,16.5,16.760000228881836,3158220.0
+2021-10-19,16.719999313354492,17.0,16.639999389648438,16.639999389648438,2820380.0
+2021-10-20,16.639999389648438,16.84000015258789,16.440000534057617,16.5,1346450.0
+2021-10-21,16.520000457763672,17.200000762939453,16.520000457763672,17.059999465942383,7707700.0
+2021-10-24,17.0,17.100000381469727,16.700000762939453,16.700000762939453,3728170.0
+2021-10-25,16.899999618530273,17.139999389648438,16.81999969482422,17.0,2362090.0
+2021-10-26,17.0,17.0,16.700000762939453,16.899999618530273,1696040.0
+2021-10-27,16.940000534057617,17.280000686645508,16.739999771118164,17.15999984741211,5388010.0
+2021-10-28,17.18000030517578,17.299999237060547,16.979999542236328,17.059999465942383,2201360.0
+2021-10-31,17.200000762939453,17.200000762939453,16.940000534057617,16.979999542236328,1018980.0
+2021-11-01,17.020000457763672,17.15999984741211,16.899999618530273,17.079999923706055,1775300.0
+2021-11-02,17.079999923706055,17.100000381469727,16.8799991607666,17.040000915527344,1383250.0
+2021-11-03,17.059999465942383,17.18000030517578,16.579999923706055,16.579999923706055,2109260.0
+2021-11-04,16.600000381469727,16.780000686645508,16.559999465942383,16.68000030517578,695450.0
+2021-11-07,16.639999389648438,16.68000030517578,16.15999984741211,16.18000030517578,2219220.0
+2021-11-08,16.18000030517578,16.18000030517578,15.420000076293945,15.800000190734863,2484510.0
+2021-11-09,15.520000457763672,15.699999809265137,15.359999656677246,15.4399995803833,1276200.0
+2021-11-10,15.279999732971191,16.139999389648438,14.9399995803833,15.579999923706055,4223100.0
+2021-11-11,15.680000305175781,16.1200008392334,15.5,15.760000228881836,2664290.0
+2021-11-14,16.100000381469727,16.100000381469727,15.699999809265137,15.979999542236328,2142240.0
+2021-11-15,15.9399995803833,15.9399995803833,15.699999809265137,15.720000267028809,685920.0
+2021-11-16,15.739999771118164,15.880000114440918,15.300000190734863,15.699999809265137,1328270.0
+2021-11-17,15.520000457763672,15.880000114440918,15.520000457763672,15.800000190734863,1062730.0
+2021-11-18,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2021-11-21,15.539999961853027,15.800000190734863,15.300000190734863,15.720000267028809,1909200.0
+2021-11-22,15.600000381469727,15.779999732971191,15.420000076293945,15.4399995803833,1184200.0
+2021-11-23,15.460000038146973,15.680000305175781,15.4399995803833,15.539999961853027,979700.0
+2021-11-24,15.65999984741211,16.219999313354492,15.5,16.200000762939453,3869700.0
+2021-11-25,16.100000381469727,16.360000610351562,16.0,16.239999771118164,3504180.0
+2021-11-28,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2021-11-29,16.0,16.299999237060547,15.859999656677246,16.239999771118164,3001910.0
+2021-11-30,16.260000228881836,16.719999313354492,16.100000381469727,16.600000381469727,2825530.0
+2021-12-01,16.639999389648438,16.979999542236328,16.399999618530273,16.68000030517578,2932630.0
+2021-12-02,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2021-12-05,17.059999465942383,17.399999618530273,17.059999465942383,17.200000762939453,3831020.0
+2021-12-06,17.280000686645508,17.399999618530273,17.139999389648438,17.399999618530273,2783430.0
+2021-12-07,17.360000610351562,18.100000381469727,17.360000610351562,17.780000686645508,5524860.0
+2021-12-08,17.8799991607666,18.31999969482422,17.780000686645508,18.15999984741211,4717440.0
+2021-12-09,18.299999237060547,19.399999618530273,18.079999923706055,18.420000076293945,10117260.0
+2021-12-12,18.3799991607666,19.139999389648438,18.18000030517578,18.799999237060547,5572520.0
+2021-12-13,18.81999969482422,19.18000030517578,18.639999389648438,19.15999984741211,4706290.0
+2021-12-14,19.1200008392334,19.479999542236328,18.959999084472656,19.280000686645508,3319860.0
+2021-12-15,19.0,19.440000534057617,19.0,19.399999618530273,3813550.0
+2021-12-16,19.399999618530273,19.5,18.239999771118164,18.260000228881836,6368680.0
+2021-12-19,18.219999313354492,19.5,18.059999465942383,18.899999618530273,8261020.0
+2021-12-20,18.899999618530273,19.399999618530273,18.860000610351562,19.100000381469727,3612750.0
+2021-12-21,19.15999984741211,19.739999771118164,19.1200008392334,19.399999618530273,5468070.0
+2021-12-22,19.5,20.0,19.200000762939453,19.200000762939453,6649180.0
+2021-12-23,19.239999771118164,19.780000686645508,19.200000762939453,19.479999542236328,4099840.0
+2021-12-26,19.6200008392334,19.979999542236328,19.579999923706055,19.979999542236328,3654550.0
+2021-12-27,19.979999542236328,20.299999237060547,19.65999984741211,20.079999923706055,3568820.0
+2021-12-28,19.8799991607666,20.260000228881836,19.760000228881836,20.0,2355290.0
+2021-12-29,20.020000457763672,20.1200008392334,19.280000686645508,19.700000762939453,3075680.0
+2021-12-30,19.799999237060547,19.959999084472656,19.520000457763672,19.600000381469727,1707220.0
+2022-01-02,19.700000762939453,19.780000686645508,19.299999237060547,19.31999969482422,2261660.0
+2022-01-03,19.700000762939453,20.139999389648438,19.479999542236328,20.100000381469727,4588600.0
+2022-01-04,20.100000381469727,20.559999465942383,20.100000381469727,20.5,4019060.0
+2022-01-05,20.5,20.700000762939453,20.0,20.200000762939453,2845770.0
+2022-01-06,20.219999313354492,20.420000076293945,20.020000457763672,20.15999984741211,1804980.0
+2022-01-09,20.420000076293945,20.420000076293945,20.020000457763672,20.18000030517578,1429120.0
+2022-01-10,20.15999984741211,20.15999984741211,19.84000015258789,19.959999084472656,1138790.0
+2022-01-11,20.0,20.040000915527344,19.700000762939453,19.81999969482422,1161120.0
+2022-01-12,19.84000015258789,20.219999313354492,19.799999237060547,20.0,2086400.0
+2022-01-13,19.81999969482422,19.979999542236328,19.399999618530273,19.540000915527344,2383300.0
+2022-01-16,19.639999389648438,19.780000686645508,19.31999969482422,19.459999084472656,1472110.0
+2022-01-17,19.440000534057617,19.600000381469727,19.280000686645508,19.31999969482422,1602070.0
+2022-01-18,19.3799991607666,19.420000076293945,18.959999084472656,19.200000762939453,3135950.0
+2022-01-19,19.299999237060547,19.459999084472656,19.1200008392334,19.239999771118164,1993030.0
+2022-01-20,19.360000610351562,19.360000610351562,19.1200008392334,19.239999771118164,1161500.0
+2022-01-23,19.059999465942383,19.399999618530273,19.0,19.280000686645508,1185010.0
+2022-01-24,19.200000762939453,19.280000686645508,19.100000381469727,19.200000762939453,697620.0
+2022-01-25,19.18000030517578,19.239999771118164,19.020000457763672,19.15999984741211,414570.0
+2022-01-26,19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0.0
+2022-01-27,19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0.0
+2022-01-30,19.1200008392334,19.1200008392334,18.34000015258789,18.84000015258789,2206620.0
+2022-01-31,18.84000015258789,18.84000015258789,18.420000076293945,18.459999084472656,1517160.0
+2022-02-01,18.31999969482422,18.84000015258789,18.260000228881836,18.440000534057617,1589520.0
+2022-02-02,18.420000076293945,18.719999313354492,18.399999618530273,18.559999465942383,1098770.0
+2022-02-03,18.600000381469727,18.84000015258789,18.440000534057617,18.84000015258789,1362860.0
+2022-02-06,18.799999237060547,19.520000457763672,18.559999465942383,19.5,2775670.0
+2022-02-07,19.559999465942383,20.0,19.559999465942383,19.920000076293945,2344450.0
+2022-02-08,19.920000076293945,20.239999771118164,19.899999618530273,20.079999923706055,1803380.0
+2022-02-09,20.200000762939453,20.5,20.200000762939453,20.459999084472656,1873090.0
+2022-02-10,20.600000381469727,20.600000381469727,20.15999984741211,20.299999237060547,1521930.0
+2022-02-13,20.0,20.0,19.5,19.780000686645508,1786470.0
+2022-02-14,19.65999984741211,19.719999313354492,19.399999618530273,19.520000457763672,980540.0
+2022-02-15,19.6200008392334,19.700000762939453,19.3799991607666,19.5,1267170.0
+2022-02-16,19.65999984741211,19.719999313354492,19.34000015258789,19.3799991607666,1186240.0
+2022-02-17,19.399999618530273,19.399999618530273,19.0,19.0,1316170.0
+2022-02-20,19.0,19.0,18.420000076293945,18.559999465942383,1072300.0
+2022-02-21,18.579999923706055,19.399999618530273,18.579999923706055,19.020000457763672,765230.0
+2022-02-23,19.040000915527344,19.1200008392334,18.799999237060547,19.059999465942383,526990.0
+2022-02-24,18.5,19.0,18.18000030517578,18.739999771118164,1725490.0
+2022-02-27,18.799999237060547,19.600000381469727,18.799999237060547,19.299999237060547,1696370.0
+2022-02-28,19.399999618530273,20.059999465942383,19.200000762939453,19.600000381469727,3306140.0
+2022-03-01,19.68000030517578,19.940000534057617,19.579999923706055,19.799999237060547,1662720.0
+2022-03-02,19.799999237060547,20.18000030517578,19.600000381469727,19.600000381469727,1505710.0
+2022-03-03,19.739999771118164,20.0,18.920000076293945,19.420000076293945,1907760.0
+2022-03-06,19.799999237060547,19.799999237060547,19.579999923706055,19.639999389648438,998940.0
+2022-03-07,19.68000030517578,19.68000030517578,19.3799991607666,19.579999923706055,517660.0
+2022-03-08,19.399999618530273,19.899999618530273,19.299999237060547,19.68000030517578,941700.0
+2022-03-09,19.8799991607666,19.8799991607666,19.5,19.739999771118164,648410.0
+2022-03-10,20.0,20.100000381469727,19.700000762939453,19.719999313354492,1666330.0
+2022-03-13,19.700000762939453,19.719999313354492,19.3799991607666,19.420000076293945,718360.0
+2022-03-14,19.34000015258789,19.399999618530273,18.799999237060547,19.18000030517578,1060270.0
+2022-03-15,19.0,19.559999465942383,18.959999084472656,19.219999313354492,696890.0
+2022-03-16,19.200000762939453,19.459999084472656,19.200000762939453,19.360000610351562,582370.0
+2022-03-17,19.3799991607666,19.479999542236328,19.260000228881836,19.479999542236328,408870.0
+2022-03-20,19.299999237060547,19.520000457763672,19.040000915527344,19.299999237060547,1026920.0
+2022-03-21,19.280000686645508,19.84000015258789,19.079999923706055,19.84000015258789,1978330.0
+2022-03-22,19.860000610351562,20.0,19.739999771118164,20.0,1720510.0
+2022-03-23,20.0,20.15999984741211,19.360000610351562,19.420000076293945,1629420.0
+2022-03-24,19.440000534057617,19.600000381469727,19.34000015258789,19.520000457763672,933410.0
+2022-03-27,19.5,19.739999771118164,19.3799991607666,19.600000381469727,783180.0
+2022-03-28,19.700000762939453,19.979999542236328,19.5,19.739999771118164,1740160.0
+2022-03-29,19.68000030517578,20.020000457763672,19.600000381469727,20.0,1663150.0
+2022-03-30,20.0,20.479999542236328,19.84000015258789,20.420000076293945,2308550.0
+2022-03-31,20.420000076293945,20.780000686645508,20.3799991607666,20.479999542236328,2000190.0
+2022-04-03,20.600000381469727,20.600000381469727,20.200000762939453,20.479999542236328,721970.0
+2022-04-04,20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0.0
+2022-04-05,20.399999618530273,20.420000076293945,20.0,20.200000762939453,1361740.0
+2022-04-06,20.059999465942383,20.100000381469727,19.700000762939453,19.799999237060547,854210.0
+2022-04-07,19.799999237060547,20.0,19.700000762939453,20.0,1068180.0
+2022-04-10,20.0,20.0,19.700000762939453,19.780000686645508,545110.0
+2022-04-11,19.780000686645508,19.780000686645508,19.559999465942383,19.559999465942383,583420.0
+2022-04-12,19.600000381469727,19.68000030517578,19.299999237060547,19.399999618530273,551970.0
+2022-04-13,19.399999618530273,19.899999618530273,19.399999618530273,19.799999237060547,894330.0
+2022-04-14,20.0,20.100000381469727,19.600000381469727,19.899999618530273,996980.0
+2022-04-17,19.899999618530273,20.0,19.68000030517578,19.780000686645508,437010.0
+2022-04-18,19.780000686645508,19.780000686645508,19.520000457763672,19.760000228881836,451450.0
+2022-04-19,19.760000228881836,19.860000610351562,19.600000381469727,19.860000610351562,212390.0
+2022-04-20,19.68000030517578,19.799999237060547,19.600000381469727,19.799999237060547,312930.0
+2022-04-21,19.760000228881836,19.860000610351562,19.399999618530273,19.860000610351562,378350.0
+2022-04-24,19.600000381469727,19.700000762939453,19.299999237060547,19.459999084472656,291080.0
+2022-04-25,19.459999084472656,19.540000915527344,19.079999923706055,19.1200008392334,486290.0
+2022-04-26,19.420000076293945,19.760000228881836,19.079999923706055,19.34000015258789,722220.0
+2022-04-27,19.540000915527344,19.700000762939453,19.420000076293945,19.420000076293945,216960.0
+2022-04-28,19.420000076293945,19.540000915527344,19.299999237060547,19.399999618530273,119900.0
+2022-05-08,19.520000457763672,19.520000457763672,19.299999237060547,19.440000534057617,176650.0
+2022-05-09,19.3799991607666,19.5,19.299999237060547,19.360000610351562,201680.0
+2022-05-10,19.31999969482422,19.479999542236328,19.280000686645508,19.479999542236328,254240.0
+2022-05-11,19.440000534057617,19.5,19.280000686645508,19.299999237060547,169620.0
+2022-05-12,19.200000762939453,19.219999313354492,19.100000381469727,19.100000381469727,204910.0
+2022-05-15,19.079999923706055,19.15999984741211,18.799999237060547,18.959999084472656,300050.0
+2022-05-16,18.959999084472656,18.959999084472656,18.559999465942383,18.780000686645508,555110.0
+2022-05-17,18.780000686645508,18.780000686645508,17.760000228881836,18.0,1048680.0
+2022-05-18,18.0,18.0,18.0,18.0,0.0
+2022-05-19,17.5,17.5,16.68000030517578,17.079999923706055,744510.0
+2022-05-22,17.079999923706055,18.780000686645508,16.34000015258789,18.079999923706055,1924490.0
+2022-05-23,18.100000381469727,18.31999969482422,16.760000228881836,16.760000228881836,1702760.0
+2022-05-24,16.799999237060547,17.200000762939453,16.540000915527344,17.18000030517578,693110.0
+2022-05-25,17.18000030517578,17.5,16.899999618530273,17.5,426010.0
+2022-05-26,17.5,17.600000381469727,17.100000381469727,17.1200008392334,282370.0
+2022-05-29,17.18000030517578,17.239999771118164,17.0,17.079999923706055,172730.0
+2022-05-30,17.040000915527344,17.420000076293945,16.920000076293945,17.399999618530273,384070.0
+2022-05-31,17.100000381469727,17.600000381469727,17.040000915527344,17.600000381469727,320090.0
+2022-06-01,17.600000381469727,17.940000534057617,17.420000076293945,17.760000228881836,544950.0
+2022-06-02,17.6200008392334,17.6200008392334,17.360000610351562,17.459999084472656,315660.0
+2022-06-05,17.34000015258789,17.799999237060547,17.15999984741211,17.68000030517578,387570.0
+2022-06-06,17.700000762939453,17.799999237060547,17.440000534057617,17.479999542236328,220590.0
+2022-06-07,17.479999542236328,17.5,17.0,17.040000915527344,487150.0
+2022-06-08,17.100000381469727,17.399999618530273,16.760000228881836,16.799999237060547,400070.0
+2022-06-09,16.799999237060547,16.799999237060547,16.260000228881836,16.5,1313170.0
+2022-06-12,16.1200008392334,16.31999969482422,14.859999656677246,14.859999656677246,1678120.0
+2022-06-13,14.859999656677246,15.100000381469727,13.380000114440918,13.380000114440918,7882380.0
+2022-06-14,13.100000381469727,13.119999885559082,12.0600004196167,12.0600004196167,5780340.0
+2022-06-15,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,583810.0
+2022-06-16,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,1743800.0
+2022-06-19,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,1293520.0
+2022-06-20,7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,927510.0
+2022-06-21,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,1902010.0
+2022-06-22,6.429999828338623,7.849999904632568,6.429999828338623,7.480000019073486,178414770.0
+2022-06-23,7.400000095367432,7.78000020980835,7.300000190734863,7.46999979019165,42582220.0
+2022-06-26,7.599999904632568,7.829999923706055,7.449999809265137,7.559999942779541,35507450.0
+2022-06-27,7.690000057220459,7.690000057220459,6.809999942779541,6.809999942779541,18156270.0
+2022-06-28,6.809999942779541,6.949999809265137,6.510000228881836,6.820000171661377,28807390.0
+2022-06-29,6.809999942779541,7.090000152587891,6.710000038146973,6.789999961853027,20601790.0
+2022-06-30,6.739999771118164,7.0,6.519999980926514,6.519999980926514,14487110.0
+2022-07-03,6.619999885559082,6.619999885559082,6.130000114440918,6.130000114440918,12013550.0
+2022-07-04,6.090000152587891,6.420000076293945,5.960000038146973,6.059999942779541,19640160.0
+2022-07-05,6.150000095367432,6.269999980926514,6.070000171661377,6.150000095367432,10408530.0
+2022-07-06,6.059999942779541,6.199999809265137,6.059999942779541,6.139999866485596,4629010.0
+2022-07-13,6.110000133514404,6.25,6.099999904632568,6.199999809265137,6015630.0
+2022-07-14,6.190000057220459,6.639999866485596,6.130000114440918,6.199999809265137,20326960.0
+2022-07-17,6.409999847412109,6.619999885559082,6.300000190734863,6.550000190734863,18321940.0
+2022-07-18,6.670000076293945,6.75,6.53000020980835,6.690000057220459,16873920.0
+2022-07-19,6.730000019073486,7.199999809265137,6.659999847412109,6.929999828338623,23365690.0
+2022-07-20,7.019999980926514,7.139999866485596,6.760000228881836,6.809999942779541,14424200.0
+2022-07-21,6.820000171661377,6.949999809265137,6.760000228881836,6.909999847412109,8234670.0
+2022-07-24,6.940000057220459,7.420000076293945,6.880000114440918,7.329999923706055,29415120.0
+2022-07-25,7.369999885559082,7.519999980926514,7.130000114440918,7.130000114440918,18202110.0
+2022-07-26,7.150000095367432,7.329999923706055,7.039999961853027,7.110000133514404,10576280.0
+2022-07-27,7.150000095367432,7.239999771118164,7.039999961853027,7.110000133514404,5799760.0
+2022-07-28,7.170000076293945,7.289999961853027,7.119999885559082,7.210000038146973,9462100.0
+2022-07-31,7.28000020980835,7.329999923706055,7.210000038146973,7.28000020980835,8008140.0
+2022-08-01,7.320000171661377,8.0,7.289999961853027,8.0,48278980.0
+2022-08-02,8.1899995803833,8.800000190734863,8.180000305175781,8.800000190734863,46496680.0
+2022-08-03,9.100000381469727,9.680000305175781,8.600000381469727,8.829999923706055,66439990.0
+2022-08-04,9.0,9.34000015258789,8.8100004196167,9.109999656677246,31009590.0
+2022-08-07,9.289999961853027,9.699999809265137,9.260000228881836,9.600000381469727,37577500.0
+2022-08-08,9.760000228881836,10.020000457763672,9.739999771118164,10.020000457763672,26482580.0
+2022-08-09,10.199999809265137,10.319999694824219,9.850000381469727,10.0600004196167,21528300.0
+2022-08-10,10.100000381469727,10.140000343322754,9.710000038146973,9.75,13039970.0
+2022-08-11,9.75,9.960000038146973,9.529999732971191,9.729999542236328,14666270.0
+2022-08-14,9.130000114440918,9.600000381469727,9.0600004196167,9.359999656677246,16661550.0
+2022-08-15,9.430000305175781,9.6899995803833,9.390000343322754,9.460000038146973,9635710.0
+2022-08-16,9.520000457763672,9.699999809265137,9.319999694824219,9.510000228881836,11978610.0
+2022-08-17,9.510000228881836,9.510000228881836,9.15999984741211,9.199999809265137,6763360.0
+2022-08-18,9.210000038146973,9.279999732971191,9.069999694824219,9.180000305175781,7473970.0
+2022-08-21,9.180000305175781,9.649999618530273,9.050000190734863,9.470000267028809,18425310.0
+2022-08-22,9.5,9.5600004196167,9.199999809265137,9.300000190734863,6634180.0
+2022-08-23,9.3100004196167,9.350000381469727,9.109999656677246,9.109999656677246,4632440.0
+2022-08-24,9.1899995803833,9.369999885559082,9.109999656677246,9.180000305175781,5592380.0
+2022-08-25,9.279999732971191,9.420000076293945,9.229999542236328,9.289999961853027,7419400.0
+2022-08-28,9.199999809265137,9.420000076293945,9.109999656677246,9.220000267028809,4145500.0
+2022-08-29,9.279999732971191,9.399999618530273,9.25,9.279999732971191,4367190.0
+2022-08-30,9.260000228881836,9.34000015258789,9.149999618530273,9.199999809265137,4512530.0
+2022-08-31,9.210000038146973,9.4399995803833,9.15999984741211,9.170000076293945,9927210.0
+2022-09-01,9.180000305175781,9.220000267028809,8.819999694824219,8.899999618530273,5191030.0
+2022-09-04,8.9399995803833,9.050000190734863,8.699999809265137,8.979999542236328,4119280.0
+2022-09-05,9.140000343322754,9.390000343322754,9.020000457763672,9.050000190734863,9059750.0
+2022-09-06,9.100000381469727,9.149999618530273,8.779999732971191,8.84000015258789,3490900.0
+2022-09-07,8.84000015258789,8.899999618530273,8.430000305175781,8.470000267028809,3550810.0
+2022-09-08,8.5,8.800000190734863,8.5,8.800000190734863,4474990.0
+2022-09-11,8.899999618530273,8.979999542236328,8.789999961853027,8.800000190734863,3372290.0
+2022-09-12,8.84000015258789,8.84000015258789,8.670000076293945,8.729999542236328,2351530.0
+2022-09-13,8.75,8.84000015258789,8.680000305175781,8.739999771118164,2407240.0
+2022-09-14,8.449999809265137,8.649999618530273,8.449999809265137,8.489999771118164,2584460.0
+2022-09-15,8.539999961853027,8.670000076293945,8.300000190734863,8.380000114440918,2521500.0
+2022-09-18,8.460000038146973,8.640000343322754,8.029999732971191,8.069999694824219,5223860.0
+2022-09-19,8.069999694824219,8.149999618530273,7.929999828338623,8.039999961853027,4096710.0
+2022-09-20,8.09000015258789,8.199999809265137,7.940000057220459,7.980000019073486,4237090.0
+2022-09-21,7.920000076293945,8.010000228881836,7.71999979019165,7.760000228881836,3057380.0
+2022-09-25,7.550000190734863,7.590000152587891,7.260000228881836,7.429999828338623,4133070.0
+2022-09-26,7.260000228881836,7.650000095367432,7.260000228881836,7.53000020980835,4362160.0
+2022-09-27,7.599999904632568,8.020000457763672,7.570000171661377,7.929999828338623,7552750.0
+2022-09-28,8.100000381469727,8.15999984741211,7.880000114440918,7.900000095367432,6710580.0
+2022-09-29,8.0,8.130000114440918,7.920000076293945,7.960000038146973,5865660.0
+2022-10-02,7.980000019073486,8.180000305175781,7.849999904632568,8.100000381469727,8117130.0
+2022-10-03,8.140000343322754,8.84000015258789,8.140000343322754,8.779999732971191,20454730.0
+2022-10-04,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0
+2022-10-05,8.770000457763672,8.869999885559082,8.579999923706055,8.579999923706055,7559990.0
+2022-10-06,8.579999923706055,8.699999809265137,8.529999732971191,8.600000381469727,3018650.0
+2022-10-09,8.59000015258789,8.65999984741211,8.279999732971191,8.279999732971191,4382900.0
+2022-10-10,8.279999732971191,8.550000190734863,8.199999809265137,8.470000267028809,5662930.0
+2022-10-11,8.510000228881836,8.550000190734863,8.380000114440918,8.390000343322754,3567730.0
+2022-10-12,8.470000267028809,8.470000267028809,8.34000015258789,8.350000381469727,1829890.0
+2022-10-13,8.359999656677246,8.399999618530273,8.140000343322754,8.25,1877560.0
+2022-10-16,8.300000190734863,8.329999923706055,8.15999984741211,8.220000267028809,1901850.0
+2022-10-17,8.220000267028809,8.369999885559082,8.220000267028809,8.329999923706055,1922000.0
+2022-10-18,8.399999618530273,8.569999694824219,8.34000015258789,8.449999809265137,6246400.0
+2022-10-19,8.5,8.520000457763672,8.390000343322754,8.399999618530273,2342760.0
+2022-10-20,8.399999618530273,8.430000305175781,8.350000381469727,8.359999656677246,2159910.0
+2022-10-23,8.4399995803833,8.529999732971191,8.40999984741211,8.479999542236328,4156280.0
+2022-10-24,8.489999771118164,8.609999656677246,8.420000076293945,8.550000190734863,6122360.0
+2022-10-25,8.550000190734863,8.619999885559082,8.270000457763672,8.279999732971191,3900220.0
+2022-10-26,8.359999656677246,8.399999618530273,8.199999809265137,8.220000267028809,2490310.0
+2022-10-27,8.229999542236328,8.300000190734863,8.149999618530273,8.180000305175781,1864170.0
+2022-10-30,8.180000305175781,8.3100004196167,8.180000305175781,8.199999809265137,1915520.0
+2022-10-31,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0
+2022-11-01,8.350000381469727,8.399999618530273,8.0,8.109999656677246,3349800.0
+2022-11-02,8.050000190734863,8.149999618530273,7.710000038146973,7.980000019073486,5022970.0
+2022-11-03,7.980000019073486,8.100000381469727,7.889999866485596,7.980000019073486,2133820.0
+2022-11-06,8.100000381469727,8.119999885559082,7.989999771118164,8.0,3361720.0
+2022-11-07,7.989999771118164,7.989999771118164,7.789999961853027,7.789999961853027,2480150.0
+2022-11-08,7.679999828338623,7.679999828338623,7.429999828338623,7.53000020980835,4282830.0
+2022-11-09,7.53000020980835,7.579999923706055,7.300000190734863,7.320000171661377,2294960.0
+2022-11-10,7.300000190734863,7.309999942779541,7.03000020980835,7.110000133514404,2256930.0
+2022-11-13,7.199999809265137,7.289999961853027,7.099999904632568,7.110000133514404,2168280.0
+2022-11-14,7.110000133514404,7.75,6.900000095367432,7.659999847412109,8217270.0
+2022-11-15,7.639999866485596,7.639999866485596,7.21999979019165,7.230000019073486,6012380.0
+2022-11-16,7.25,7.369999885559082,7.130000114440918,7.300000190734863,4023730.0
+2022-11-17,7.349999904632568,7.489999771118164,7.25,7.289999961853027,4773260.0
+2022-11-20,7.260000228881836,7.349999904632568,7.179999828338623,7.190000057220459,1554810.0
+2022-11-21,7.190000057220459,7.21999979019165,7.059999942779541,7.150000095367432,1515250.0
+2022-11-22,7.099999904632568,7.25,7.079999923706055,7.170000076293945,1352380.0
+2022-11-24,7.159999847412109,7.159999847412109,6.900000095367432,6.960000038146973,2301490.0
+2022-11-27,6.900000095367432,6.920000076293945,6.579999923706055,6.579999923706055,2410030.0
+2022-11-28,6.449999809265137,6.900000095367432,6.449999809265137,6.760000228881836,3213470.0
+2022-11-29,6.809999942779541,6.860000133514404,6.730000019073486,6.730000019073486,1034140.0
+2022-11-30,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2022-12-01,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2022-12-04,6.940000057220459,7.050000190734863,6.760000228881836,6.789999961853027,1301620.0
+2022-12-05,6.809999942779541,6.809999942779541,6.579999923706055,6.579999923706055,1497650.0
+2022-12-06,6.539999961853027,6.710000038146973,6.440000057220459,6.710000038146973,1741390.0
+2022-12-07,6.71999979019165,6.860000133514404,6.550000190734863,6.610000133514404,1352710.0
+2022-12-08,6.739999771118164,6.800000190734863,6.610000133514404,6.710000038146973,1605840.0
+2022-12-11,6.71999979019165,6.75,6.429999828338623,6.429999828338623,1109440.0
+2022-12-12,6.420000076293945,6.420000076293945,6.159999847412109,6.289999961853027,2125460.0
+2022-12-13,6.289999961853027,6.550000190734863,6.289999961853027,6.449999809265137,2253580.0
+2022-12-14,6.480000019073486,6.650000095367432,6.429999828338623,6.5,1767880.0
+2022-12-15,6.429999828338623,6.650000095367432,6.429999828338623,6.590000152587891,2351070.0
+2022-12-18,6.610000133514404,6.639999866485596,6.510000228881836,6.53000020980835,1367790.0
+2022-12-19,6.559999942779541,6.559999942779541,6.320000171661377,6.349999904632568,1223670.0
+2022-12-20,6.349999904632568,6.460000038146973,6.300000190734863,6.409999847412109,1889270.0
+2022-12-21,6.46999979019165,6.599999904632568,6.420000076293945,6.550000190734863,1902150.0
+2022-12-22,6.579999923706055,6.730000019073486,6.510000228881836,6.559999942779541,3366670.0
+2022-12-25,6.559999942779541,6.579999923706055,6.460000038146973,6.460000038146973,1285430.0
+2022-12-26,6.46999979019165,6.480000019073486,6.340000152587891,6.360000133514404,1068670.0
+2022-12-27,6.360000133514404,6.449999809265137,6.360000133514404,6.409999847412109,1394780.0
+2022-12-28,6.389999866485596,6.420000076293945,6.369999885559082,6.369999885559082,849360.0
+2022-12-29,6.369999885559082,6.429999828338623,6.349999904632568,6.400000095367432,1365410.0
+2023-01-01,6.400000095367432,6.679999828338623,6.400000095367432,6.619999885559082,3765760.0
+2023-01-02,6.650000095367432,6.940000057220459,6.639999866485596,6.920000076293945,6592590.0
+2023-01-03,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0
+2023-01-04,7.010000228881836,7.070000171661377,6.78000020980835,6.820000171661377,3390380.0
+2023-01-05,6.789999961853027,6.940000057220459,6.769999980926514,6.869999885559082,2714610.0
+2023-01-08,6.989999771118164,7.019999980926514,6.920000076293945,7.019999980926514,3024740.0
+2023-01-09,7.03000020980835,7.300000190734863,7.03000020980835,7.150000095367432,7165170.0
+2023-01-10,7.170000076293945,7.260000228881836,7.079999923706055,7.090000152587891,4413190.0
+2023-01-11,7.130000114440918,7.260000228881836,7.130000114440918,7.199999809265137,4105710.0
+2023-01-12,7.170000076293945,7.289999961853027,7.170000076293945,7.170000076293945,2841040.0
+2023-01-15,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0.0
+2023-01-16,7.25,7.539999961853027,7.230000019073486,7.349999904632568,12441980.0
+2023-01-17,7.400000095367432,7.440000057220459,7.260000228881836,7.300000190734863,3500310.0
+2023-01-18,7.400000095367432,7.440000057220459,7.260000228881836,7.300000190734863,3500310.0
+2023-01-19,7.340000152587891,7.480000019073486,7.300000190734863,7.349999904632568,3531300.0
+2023-01-22,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2023-01-23,7.429999828338623,7.590000152587891,7.400000095367432,7.570000171661377,6811460.0
+2023-01-24,7.559999942779541,7.610000133514404,7.449999809265137,7.460000038146973,4294540.0
+2023-01-25,7.489999771118164,7.539999961853027,7.400000095367432,7.5,3043240.0
+2023-01-26,7.510000228881836,7.519999980926514,7.429999828338623,7.440000057220459,1898690.0
+2023-01-29,7.489999771118164,7.489999771118164,7.28000020980835,7.289999961853027,5103840.0
+2023-01-30,7.289999961853027,7.349999904632568,7.260000228881836,7.309999942779541,1741760.0
+2023-01-31,7.320000171661377,7.409999847412109,7.289999961853027,7.309999942779541,2796970.0
+2023-02-01,7.320000171661377,7.349999904632568,7.28000020980835,7.340000152587891,1048970.0
+2023-02-02,7.309999942779541,7.380000114440918,7.25,7.289999961853027,1816690.0
+2023-02-05,7.320000171661377,7.320000171661377,7.099999904632568,7.110000133514404,1631450.0
+2023-02-06,7.059999942779541,7.159999847412109,6.960000038146973,7.150000095367432,2148540.0
+2023-02-07,7.170000076293945,7.25,7.059999942779541,7.070000171661377,1786890.0
+2023-02-08,7.139999866485596,7.139999866485596,7.03000020980835,7.079999923706055,1087820.0
+2023-02-09,7.099999904632568,7.099999904632568,7.0,7.03000020980835,1079440.0
+2023-02-12,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0
+2023-02-13,6.989999771118164,7.150000095367432,6.989999771118164,7.099999904632568,2421740.0
+2023-02-14,7.139999866485596,7.150000095367432,7.03000020980835,7.039999961853027,1082320.0
+2023-02-15,7.019999980926514,7.079999923706055,7.010000228881836,7.010000228881836,938090.0
+2023-02-16,7.019999980926514,7.050000190734863,6.960000038146973,7.0,1129110.0
+2023-02-19,6.949999809265137,6.960000038146973,6.800000190734863,6.849999904632568,1280360.0
+2023-02-20,6.849999904632568,6.860000133514404,6.75,6.75,1127250.0
+2023-02-21,6.739999771118164,6.800000190734863,6.610000133514404,6.619999885559082,998210.0
+2023-02-23,6.619999885559082,6.739999771118164,6.579999923706055,6.679999828338623,835670.0
+2023-02-26,6.699999809265137,6.699999809265137,6.46999979019165,6.5,854410.0
+2023-02-27,6.5,6.699999809265137,6.5,6.670000076293945,2401480.0
+2023-02-28,6.699999809265137,6.829999923706055,6.639999866485596,6.730000019073486,1655060.0
+2023-03-01,6.730000019073486,6.800000190734863,6.690000057220459,6.699999809265137,18320.0
+2023-03-02,6.730000019073486,6.809999942779541,6.690000057220459,6.739999771118164,4790.0
+2023-03-05,6.760000228881836,6.860000133514404,6.75,6.860000133514404,4400.0
+2023-03-06,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0.0
+2023-03-07,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0.0
+2023-03-08,6.800000190734863,6.800000190734863,6.699999809265137,6.730000019073486,3700.0
+2023-03-09,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2023-03-12,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2023-03-13,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2023-03-14,6.630000114440918,6.670000076293945,6.539999961853027,6.550000190734863,2640.0
+2023-03-15,6.559999942779541,6.619999885559082,6.380000114440918,6.409999847412109,3830.0
+2023-03-16,6.400000095367432,6.420000076293945,6.28000020980835,6.28000020980835,20340.0
+2023-03-19,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0
+2023-03-20,6.329999923706055,6.429999828338623,6.289999961853027,6.429999828338623,5460.0
+2023-03-21,6.489999771118164,7.070000171661377,6.460000038146973,7.070000171661377,3210.0
+2023-03-22,7.260000228881836,7.679999828338623,7.260000228881836,7.28000020980835,4000.0
+2023-03-23,7.300000190734863,7.449999809265137,7.090000152587891,7.130000114440918,3600.0
+2023-03-26,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0
+2023-03-27,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0
+2023-03-28,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0
+2023-03-29,7.949999809265137,8.460000038146973,7.949999809265137,8.09000015258789,80210.0
+2023-03-30,8.100000381469727,8.170000076293945,7.909999847412109,7.980000019073486,3500.0
+2023-04-02,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,0.0
+2023-04-03,8.0,8.0600004196167,7.809999942779541,7.869999885559082,4840.0
+2023-04-04,7.940000057220459,7.989999771118164,7.800000190734863,7.869999885559082,3210.0
+2023-04-05,7.869999885559082,8.149999618530273,7.849999904632568,7.929999828338623,3000.0
+2023-04-06,8.039999961853027,8.039999961853027,7.900000095367432,7.900000095367432,2000.0
+2023-04-09,7.909999847412109,8.09000015258789,7.900000095367432,8.050000190734863,4400.0
+2023-04-10,8.149999618530273,8.699999809265137,8.100000381469727,8.380000114440918,23850.0
+2023-04-11,8.399999618530273,8.399999618530273,8.109999656677246,8.149999618530273,9200.0
+2023-04-12,8.15999984741211,8.239999771118164,8.050000190734863,8.079999923706055,5910.0
+2023-04-13,8.09000015258789,8.289999961853027,8.09000015258789,8.100000381469727,3670.0
+2023-04-16,8.149999618530273,8.239999771118164,8.09000015258789,8.119999885559082,3430.0
+2023-04-17,8.180000305175781,8.1899995803833,8.0,8.09000015258789,8750.0
+2023-04-25,8.119999885559082,8.149999618530273,8.0,8.09000015258789,19900.0
+2023-04-26,8.09000015258789,8.270000457763672,8.050000190734863,8.220000267028809,2000.0
+2023-04-27,8.229999542236328,8.260000228881836,8.140000343322754,8.170000076293945,1990.0
+2023-04-30,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0.0
+2023-05-01,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0.0
+2023-05-02,8.300000190734863,8.380000114440918,8.180000305175781,8.199999809265137,3820.0
+2023-05-03,8.199999809265137,8.199999809265137,8.050000190734863,8.069999694824219,3000.0
+2023-05-04,8.050000190734863,8.199999809265137,8.020000457763672,8.15999984741211,4410.0
+2023-05-07,8.199999809265137,8.289999961853027,8.170000076293945,8.289999961853027,4870.0
+2023-05-08,8.300000190734863,8.34000015258789,8.149999618530273,8.149999618530273,2000.0
+2023-05-09,8.149999618530273,8.220000267028809,8.020000457763672,8.079999923706055,3000.0
+2023-05-10,8.069999694824219,8.109999656677246,7.940000057220459,7.980000019073486,2470.0
+2023-05-11,7.989999771118164,8.149999618530273,7.96999979019165,8.100000381469727,2600.0
+2023-05-14,8.100000381469727,8.149999618530273,8.069999694824219,8.069999694824219,4000.0
+2023-05-15,8.069999694824219,8.149999618530273,8.069999694824219,8.069999694824219,2000.0
+2023-05-16,8.109999656677246,8.229999542236328,8.050000190734863,8.229999542236328,14000.0
+2023-05-17,8.300000190734863,8.5,8.300000190734863,8.399999618530273,7730.0
+2023-05-18,8.399999618530273,8.420000076293945,8.239999771118164,8.25,6070.0
+2023-05-21,8.199999809265137,8.210000038146973,8.079999923706055,8.130000114440918,7220.0
+2023-05-22,8.130000114440918,8.3100004196167,8.130000114440918,8.239999771118164,3000.0
+2023-05-23,8.260000228881836,8.449999809265137,8.229999542236328,8.25,2360.0
+2023-05-24,8.260000228881836,8.289999961853027,8.130000114440918,8.140000343322754,26040.0
+2023-05-25,8.140000343322754,8.180000305175781,8.100000381469727,8.149999618530273,2350.0
+2023-05-28,8.109999656677246,8.180000305175781,8.079999923706055,8.100000381469727,5570.0
+2023-05-29,8.130000114440918,8.239999771118164,8.09000015258789,8.199999809265137,2000.0
+2023-05-30,8.210000038146973,8.239999771118164,8.149999618530273,8.180000305175781,10000.0
+2023-05-31,8.210000038146973,8.210000038146973,8.069999694824219,8.130000114440918,2510.0
+2023-06-01,8.170000076293945,8.350000381469727,8.09000015258789,8.34000015258789,4000.0
+2023-06-04,8.369999885559082,8.550000190734863,8.300000190734863,8.4399995803833,5010.0
+2023-06-05,8.460000038146973,8.569999694824219,8.359999656677246,8.390000343322754,2280.0
+2023-06-06,8.4399995803833,8.970000267028809,8.4399995803833,8.779999732971191,2810.0
+2023-06-07,8.829999923706055,8.850000381469727,8.640000343322754,8.649999618530273,2000.0
+2023-06-08,8.170000076293945,8.350000381469727,8.09000015258789,8.34000015258789,14830.0
+2023-06-11,8.899999618530273,9.0,8.760000228881836,8.760000228881836,1990.0
+2023-06-12,8.760000228881836,8.760000228881836,8.649999618530273,8.6899995803833,3000.0
+2023-06-13,8.710000038146973,8.75,8.569999694824219,8.59000015258789,17000.0
+2023-06-14,8.59000015258789,8.729999542236328,8.59000015258789,8.619999885559082,9310.0
+2023-06-15,8.670000076293945,8.670000076293945,8.510000228881836,8.529999732971191,2000.0
+2023-06-18,8.510000228881836,8.609999656677246,8.460000038146973,8.489999771118164,3000.0
+2023-06-19,8.460000038146973,8.460000038146973,8.25,8.25,3039670.0
+2023-06-20,8.210000038146973,8.430000305175781,8.149999618530273,8.319999694824219,2677940.0
+2023-06-21,8.399999618530273,8.399999618530273,8.25,8.25,1251110.0
+2023-06-22,8.260000228881836,8.300000190734863,8.079999923706055,8.100000381469727,1903100.0
+2023-07-02,8.130000114440918,8.220000267028809,8.109999656677246,8.149999618530273,1637590.0
+2023-07-03,8.15999984741211,8.289999961853027,8.100000381469727,8.220000267028809,3311130.0
+2023-07-04,8.220000267028809,8.300000190734863,8.15999984741211,8.260000228881836,2644230.0
+2023-07-05,8.270000457763672,8.399999618530273,8.220000267028809,8.260000228881836,4383220.0
+2023-07-06,8.260000228881836,8.289999961853027,8.170000076293945,8.170000076293945,1830430.0
+2023-07-09,8.180000305175781,8.4399995803833,8.170000076293945,8.4399995803833,3986540.0
+2023-07-10,8.449999809265137,8.529999732971191,8.3100004196167,8.329999923706055,3470180.0
+2023-07-11,8.350000381469727,8.380000114440918,8.289999961853027,8.289999961853027,1787570.0
+2023-07-12,8.34000015258789,8.350000381469727,8.270000457763672,8.270000457763672,1462440.0
+2023-07-13,8.260000228881836,8.380000114440918,8.25,8.260000228881836,2171470.0
+2023-07-16,8.300000190734863,8.300000190734863,8.199999809265137,8.199999809265137,1565110.0
+2023-07-17,8.199999809265137,8.289999961853027,8.130000114440918,8.239999771118164,2214720.0
+2023-07-18,8.239999771118164,8.260000228881836,8.079999923706055,8.09000015258789,1845420.0
+2023-07-19,8.079999923706055,8.140000343322754,8.0,8.029999732971191,1241040.0
+2023-07-20,8.029999732971191,8.079999923706055,7.860000133514404,7.889999866485596,2406360.0
+2023-07-23,7.860000133514404,7.889999866485596,7.730000019073486,7.730000019073486,1736250.0
+2023-07-24,7.800000190734863,8.149999618530273,7.739999771118164,8.0,6408810.0
+2023-07-25,8.09000015258789,8.09000015258789,7.900000095367432,7.900000095367432,1387210.0
+2023-07-26,8.050000190734863,8.239999771118164,8.020000457763672,8.029999732971191,7025960.0
+2023-07-27,8.079999923706055,8.100000381469727,7.96999979019165,7.989999771118164,1884280.0
+2023-07-30,8.010000228881836,8.039999961853027,7.900000095367432,7.900000095367432,1101970.0
+2023-07-31,7.909999847412109,7.96999979019165,7.800000190734863,7.889999866485596,1116520.0
+2023-08-01,7.849999904632568,7.989999771118164,7.849999904632568,7.929999828338623,1219950.0
+2023-08-02,7.929999828338623,8.079999923706055,7.869999885559082,7.880000114440918,2046470.0
+2023-08-03,7.829999923706055,7.920000076293945,7.820000171661377,7.840000152587891,851120.0
+2023-08-06,7.880000114440918,7.880000114440918,7.699999809265137,7.699999809265137,909670.0
+2023-08-07,7.699999809265137,7.730000019073486,7.289999961853027,7.400000095367432,3716660.0
+2023-08-08,7.460000038146973,7.460000038146973,7.28000020980835,7.340000152587891,2214180.0
+2023-08-09,7.300000190734863,7.489999771118164,7.25,7.489999771118164,1314520.0
+2023-08-10,7.489999771118164,7.550000190734863,7.409999847412109,7.53000020980835,1020970.0
+2023-08-13,7.400000095367432,7.639999866485596,7.400000095367432,7.599999904632568,2346120.0
+2023-08-14,7.630000114440918,7.650000095367432,7.46999979019165,7.46999979019165,1352620.0
+2023-08-15,7.449999809265137,7.449999809265137,7.320000171661377,7.349999904632568,1111050.0
+2023-08-16,7.340000152587891,7.440000057220459,7.210000038146973,7.349999904632568,1024520.0
+2023-08-17,7.429999828338623,7.440000057220459,7.079999923706055,7.150000095367432,2712050.0
+2023-08-20,7.119999885559082,7.159999847412109,6.820000171661377,6.820000171661377,2075730.0
+2023-08-21,6.800000190734863,6.869999885559082,6.670000076293945,6.739999771118164,3217290.0
+2023-08-22,6.730000019073486,6.860000133514404,6.679999828338623,6.800000190734863,2690350.0
+2023-08-23,6.829999923706055,7.239999771118164,6.809999942779541,7.099999904632568,5135850.0
+2023-08-24,7.099999904632568,7.139999866485596,6.869999885559082,6.940000057220459,2329220.0
+2023-08-27,6.929999828338623,6.989999771118164,6.880000114440918,6.900000095367432,637340.0
+2023-08-28,6.900000095367432,7.139999866485596,6.900000095367432,7.019999980926514,3129160.0
+2023-08-29,7.019999980926514,7.099999904632568,6.960000038146973,6.980000019073486,985890.0
+2023-08-30,6.980000019073486,7.050000190734863,6.980000019073486,7.0,591640.0
+2023-08-31,6.989999771118164,7.190000057220459,6.960000038146973,7.099999904632568,2407770.0
+2023-09-03,7.139999866485596,7.389999866485596,7.039999961853027,7.190000057220459,4007080.0
+2023-09-04,7.190000057220459,7.239999771118164,7.019999980926514,7.019999980926514,2119390.0
+2023-09-05,7.0,7.119999885559082,7.0,7.03000020980835,1293430.0
+2023-09-06,7.079999923706055,7.079999923706055,6.889999866485596,6.920000076293945,1381000.0
+2023-09-07,6.920000076293945,7.070000171661377,6.869999885559082,6.929999828338623,1910450.0
+2023-09-10,6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0.0
+2023-09-11,6.900000095367432,7.139999866485596,6.880000114440918,7.099999904632568,3599890.0
+2023-09-12,7.099999904632568,7.099999904632568,6.920000076293945,6.960000038146973,1778200.0
+2023-09-13,6.909999847412109,7.260000228881836,6.900000095367432,7.010000228881836,5493680.0
+2023-09-14,7.710000038146973,7.710000038146973,7.150000095367432,7.150000095367432,3106425.0
+2023-09-17,7.260000228881836,7.400000095367432,7.019999980926514,7.130000114440918,749548.0
+2023-09-18,6.900000095367432,6.960000038146973,6.679999828338623,6.75,3197927.0
+2023-09-19,6.710000038146973,6.78000020980835,6.619999885559082,6.630000114440918,1242140.0
+2023-09-20,6.630000114440918,6.650000095367432,6.449999809265137,6.460000038146973,1704914.0
+2023-09-21,6.510000228881836,6.590000152587891,6.460000038146973,6.480000019073486,1264821.0
+2023-09-25,6.429999828338623,6.539999961853027,6.329999923706055,6.400000095367432,1117350.0
+2023-09-26,6.389999866485596,6.420000076293945,6.25,6.309999942779541,723773.0
+2023-09-27,6.300000190734863,6.460000038146973,6.28000020980835,6.409999847412109,1169027.0
+2023-09-28,6.449999809265137,6.449999809265137,6.289999961853027,6.309999942779541,787858.0
+2023-10-01,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0
+2023-10-02,6.199999809265137,6.269999980926514,6.159999847412109,6.21999979019165,749780.0
+2023-10-03,6.28000020980835,6.28000020980835,6.059999942779541,6.059999942779541,1100573.0
+2023-10-04,6.050000190734863,6.360000133514404,6.019999980926514,6.119999885559082,2608086.0
+2023-10-05,6.099999904632568,6.190000057220459,6.039999961853027,6.039999961853027,750956.0
+2023-10-08,6.039999961853027,6.289999961853027,5.849999904632568,6.0,2504261.0
+2023-10-09,6.050000190734863,6.159999847412109,5.989999771118164,6.010000228881836,1026294.0
+2023-10-10,6.050000190734863,6.070000171661377,5.849999904632568,5.860000133514404,827806.0
+2023-10-11,5.809999942779541,5.900000095367432,5.579999923706055,5.579999923706055,1433056.0
+2023-10-12,5.610000133514404,5.800000190734863,5.480000019073486,5.760000228881836,1095783.0
+2023-10-15,5.659999847412109,5.75,5.610000133514404,5.659999847412109,569880.0
+2023-10-16,5.650000095367432,5.730000019073486,5.590000152587891,5.690000057220459,624649.0
+2023-10-17,5.690000057220459,5.820000171661377,5.679999828338623,5.730000019073486,1188201.0
+2023-10-18,5.699999809265137,5.71999979019165,5.550000190734863,5.599999904632568,871122.0
+2023-10-19,5.599999904632568,5.639999866485596,5.519999980926514,5.53000020980835,572703.0
+2023-10-22,5.579999923706055,5.579999923706055,5.380000114440918,5.409999847412109,664378.0
+2023-10-23,5.400000095367432,5.449999809265137,5.28000020980835,5.289999961853027,777005.0
+2023-10-24,5.25,5.340000152587891,5.099999904632568,5.159999847412109,666020.0
+2023-10-25,5.170000076293945,5.309999942779541,5.139999866485596,5.199999809265137,774854.0
+2023-10-26,5.21999979019165,5.369999885559082,5.110000133514404,5.130000114440918,1116723.0
+2023-10-29,5.159999847412109,5.179999828338623,5.079999923706055,5.150000095367432,479746.0
+2023-10-30,5.179999828338623,5.260000228881836,5.150000095367432,5.239999771118164,802836.0
+2023-10-31,5.239999771118164,5.25,5.190000057220459,5.190000057220459,600091.0
+2023-11-01,5.190000057220459,5.190000057220459,5.099999904632568,5.150000095367432,903387.0
+2023-11-02,5.139999866485596,5.199999809265137,5.130000114440918,5.159999847412109,992328.0
+2023-11-05,5.170000076293945,5.170000076293945,5.130000114440918,5.150000095367432,554604.0
+2023-11-06,5.170000076293945,5.269999980926514,5.150000095367432,5.190000057220459,1205526.0
+2023-11-07,5.199999809265137,5.320000171661377,5.179999828338623,5.199999809265137,1628839.0
+2023-11-08,5.210000038146973,5.239999771118164,5.110000133514404,5.130000114440918,795787.0
+2023-11-09,5.130000114440918,5.159999847412109,5.090000152587891,5.119999885559082,489837.0
+2023-11-12,5.059999942779541,5.190000057220459,5.059999942779541,5.170000076293945,991150.0
+2023-11-13,5.170000076293945,5.440000057220459,5.159999847412109,5.400000095367432,3468925.0
+2023-11-14,5.440000057220459,5.480000019073486,5.349999904632568,5.360000133514404,1405786.0
+2023-11-15,5.360000133514404,5.889999866485596,5.349999904632568,5.889999866485596,4347809.0
+2023-11-16,5.989999771118164,6.369999885559082,5.909999847412109,6.019999980926514,9876377.0
+2023-11-19,6.110000133514404,6.110000133514404,5.980000019073486,6.0,2000971.0
+2023-11-20,6.0,6.360000133514404,6.0,6.139999866485596,3215059.0
+2023-11-21,6.139999866485596,6.260000228881836,6.070000171661377,6.190000057220459,1850504.0
+2023-11-22,6.190000057220459,6.210000038146973,6.03000020980835,6.099999904632568,1179674.0
+2023-11-23,6.190000057220459,6.210000038146973,6.03000020980835,6.099999904632568,1179674.0
+2023-11-26,6.519999980926514,6.989999771118164,6.46999979019165,6.949999809265137,11005269.0
+2023-11-27,6.96999979019165,7.360000133514404,6.960000038146973,7.039999961853027,12936878.0
+2023-11-28,7.170000076293945,7.309999942779541,7.099999904632568,7.199999809265137,5721542.0
+2023-11-29,7.260000228881836,7.28000020980835,7.010000228881836,7.079999923706055,3874440.0
+2023-11-30,7.079999923706055,7.170000076293945,6.960000038146973,7.0,2540973.0
+2023-12-03,7.019999980926514,7.480000019073486,7.019999980926514,7.400000095367432,12424309.0
+2023-12-04,7.480000019073486,7.579999923706055,7.199999809265137,7.25,4901426.0
+2023-12-05,7.300000190734863,7.300000190734863,7.110000133514404,7.179999828338623,2807424.0
+2023-12-06,7.179999828338623,7.300000190734863,7.110000133514404,7.150000095367432,3523140.0
+2023-12-07,7.199999809265137,7.199999809265137,7.039999961853027,7.110000133514404,1769743.0
+2023-12-10,7.110000133514404,7.260000228881836,7.050000190734863,7.190000057220459,3052291.0
+2023-12-11,7.190000057220459,7.21999979019165,7.090000152587891,7.119999885559082,1697124.0
+2023-12-12,7.150000095367432,7.190000057220459,7.070000171661377,7.170000076293945,1570571.0
+2023-12-13,7.130000114440918,7.179999828338623,7.090000152587891,7.099999904632568,959298.0
+2023-12-14,7.099999904632568,7.139999866485596,7.059999942779541,7.070000171661377,970054.0
+2023-12-17,7.070000171661377,7.130000114440918,7.039999961853027,7.050000190734863,1202011.0
+2023-12-18,7.039999961853027,7.150000095367432,7.019999980926514,7.070000171661377,2024751.0
+2023-12-19,7.110000133514404,7.25,7.059999942779541,7.099999904632568,3312837.0
+2023-12-20,7.099999904632568,7.170000076293945,7.079999923706055,7.099999904632568,964777.0
+2023-12-21,7.079999923706055,7.090000152587891,7.03000020980835,7.03000020980835,1128027.0
+2023-12-24,7.019999980926514,7.070000171661377,7.0,7.03000020980835,754219.0
+2023-12-25,7.050000190734863,7.059999942779541,7.0,7.010000228881836,1313005.0
+2023-12-26,6.989999771118164,7.050000190734863,6.900000095367432,6.900000095367432,1860661.0
+2023-12-27,6.900000095367432,6.909999847412109,6.78000020980835,6.829999923706055,1730671.0
+2023-12-28,6.849999904632568,7.039999961853027,6.829999923706055,7.010000228881836,2656113.0
+2023-12-31,7.039999961853027,7.110000133514404,7.010000228881836,7.019999980926514,2264251.0
+2024-01-01,7.059999942779541,7.070000171661377,7.0,7.03000020980835,1195087.0
+2024-01-02,7.050000190734863,7.070000171661377,6.980000019073486,7.03000020980835,1334779.0
+2024-01-03,7.019999980926514,7.179999828338623,7.0,7.019999980926514,4257506.0
+2024-01-04,7.019999980926514,7.039999961853027,6.949999809265137,6.989999771118164,2153389.0
+2024-01-07,7.039999961853027,7.679999828338623,7.0,7.579999923706055,19183070.0
+2024-01-08,7.690000057220459,8.119999885559082,7.510000228881836,7.940000057220459,18295212.0
+2024-01-09,8.0,8.170000076293945,7.75,7.75,8325235.0
+2024-01-10,7.75,7.940000057220459,7.630000114440918,7.829999923706055,5259541.0
+2024-01-11,7.840000152587891,7.920000076293945,7.630000114440918,7.639999866485596,3816243.0
+2024-01-14,7.619999885559082,7.75,7.53000020980835,7.650000095367432,2683314.0
+2024-01-15,7.650000095367432,7.880000114440918,7.650000095367432,7.820000171661377,4571058.0
+2024-01-16,7.800000190734863,7.920000076293945,7.699999809265137,7.699999809265137,3615817.0
+2024-01-17,7.800000190734863,7.820000171661377,7.539999961853027,7.550000190734863,2411176.0
+2024-01-18,7.510000228881836,7.599999904632568,7.360000133514404,7.449999809265137,1957590.0
+2024-01-21,7.559999942779541,7.559999942779541,7.420000076293945,7.440000057220459,1392841.0
+2024-01-22,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
+2024-01-23,7.449999809265137,7.53000020980835,7.400000095367432,7.409999847412109,1215877.0
+2024-01-24,7.409999847412109,7.579999923706055,7.400000095367432,7.46999979019165,1646007.0
+2024-01-25,7.519999980926514,7.570000171661377,7.449999809265137,7.460000038146973,1588242.0
+2024-01-28,7.480000019073486,7.539999961853027,7.409999847412109,7.420000076293945,1304525.0
+2024-01-29,7.429999828338623,7.460000038146973,7.340000152587891,7.340000152587891,1681989.0
+2024-01-30,7.340000152587891,7.380000114440918,7.099999904632568,7.110000133514404,1971741.0
+2024-01-31,7.090000152587891,7.28000020980835,7.079999923706055,7.119999885559082,1457121.0
+2024-02-01,7.079999923706055,7.159999847412109,7.010000228881836,7.070000171661377,1626996.0
+2024-02-04,7.070000171661377,7.340000152587891,7.070000171661377,7.230000019073486,1939490.0
+2024-02-05,7.28000020980835,7.429999828338623,7.269999980926514,7.369999885559082,2165621.0
+2024-02-06,7.420000076293945,7.420000076293945,7.300000190734863,7.329999923706055,1236776.0
+2024-02-07,7.340000152587891,7.420000076293945,7.289999961853027,7.349999904632568,1418287.0
+2024-02-08,7.340000152587891,7.420000076293945,7.289999961853027,7.349999904632568,1418287.0
+2024-02-11,7.409999847412109,7.699999809265137,7.349999904632568,7.420000076293945,4848451.0
+2024-02-12,7.429999828338623,7.489999771118164,7.320000171661377,7.380000114440918,2350358.0
+2024-02-13,7.440000057220459,7.460000038146973,7.269999980926514,7.28000020980835,2678446.0
+2024-02-14,7.28000020980835,7.329999923706055,7.21999979019165,7.260000228881836,1123800.0
+2024-02-15,7.260000228881836,7.519999980926514,7.25,7.429999828338623,3270943.0
+2024-02-18,7.429999828338623,7.599999904632568,7.420000076293945,7.46999979019165,3125470.0
+2024-02-19,7.53000020980835,7.559999942779541,7.349999904632568,7.449999809265137,2909074.0
+2024-02-20,7.489999771118164,7.5,7.349999904632568,7.429999828338623,2221756.0
+2024-02-21,7.429999828338623,7.440000057220459,7.349999904632568,7.349999904632568,1136692.0
+2024-02-25,7.389999866485596,7.460000038146973,7.349999904632568,7.429999828338623,1177604.0
+2024-02-26,7.429999828338623,7.440000057220459,7.139999866485596,7.179999828338623,2477128.0
+2024-02-27,7.179999828338623,7.320000171661377,7.099999904632568,7.289999961853027,1393419.0
+2024-02-28,7.309999942779541,7.670000076293945,7.289999961853027,7.550000190734863,4560228.0
+2024-02-29,7.550000190734863,7.599999904632568,7.449999809265137,7.449999809265137,1811597.0
+2024-03-03,7.449999809265137,7.619999885559082,7.420000076293945,7.449999809265137,3065005.0
+2024-03-04,7.460000038146973,7.46999979019165,7.269999980926514,7.300000190734863,1870153.0
+2024-03-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2024-03-06,7.489999771118164,7.579999923706055,7.429999828338623,7.5,3091011.0
+2024-03-07,7.53000020980835,7.579999923706055,7.449999809265137,7.559999942779541,2748271.0
+2024-03-10,7.599999904632568,8.229999542236328,7.599999904632568,7.960000038146973,17687478.0
+2024-03-11,8.0,8.020000457763672,7.739999771118164,7.78000020980835,3793369.0
+2024-03-12,7.840000152587891,8.029999732971191,7.789999961853027,7.920000076293945,3364809.0
+2024-03-13,7.940000057220459,8.1899995803833,7.920000076293945,8.180000305175781,6985059.0
+2024-03-14,8.25,8.289999961853027,8.069999694824219,8.100000381469727,4102639.0
+2024-03-17,8.170000076293945,8.350000381469727,8.079999923706055,8.199999809265137,4819370.0
+2024-03-18,8.170000076293945,8.1899995803833,8.010000228881836,8.010000228881836,3404489.0
+2024-03-19,8.0,8.100000381469727,7.929999828338623,8.050000190734863,1778814.0
+2024-03-20,8.050000190734863,8.199999809265137,8.029999732971191,8.180000305175781,3013468.0
+2024-03-21,8.199999809265137,8.239999771118164,8.020000457763672,8.100000381469727,2256414.0
+2024-03-24,8.109999656677246,8.359999656677246,8.050000190734863,8.0600004196167,4535756.0
+2024-03-25,8.069999694824219,8.119999885559082,7.920000076293945,7.989999771118164,2198641.0
+2024-03-26,7.96999979019165,7.989999771118164,7.75,7.760000228881836,2072788.0
+2024-03-27,7.760000228881836,8.029999732971191,7.760000228881836,7.900000095367432,1467590.0
+2024-03-28,7.989999771118164,7.989999771118164,7.5,7.760000228881836,2119096.0
+2024-03-31,7.800000190734863,7.800000190734863,7.0,7.090000152587891,2960553.0
+2024-04-01,7.090000152587891,7.489999771118164,7.070000171661377,7.429999828338623,2956094.0
+2024-04-02,7.449999809265137,7.46999979019165,7.230000019073486,7.440000057220459,1102171.0
+2024-04-03,7.440000057220459,7.559999942779541,7.340000152587891,7.400000095367432,1335993.0
+2024-04-04,7.420000076293945,7.5,7.360000133514404,7.409999847412109,741367.0
+2024-04-14,,,,,
+2024-04-15,7.360000133514404,7.75,7.349999904632568,7.75,2038405.0
+2024-04-16,7.690000057220459,7.739999771118164,7.5,7.53000020980835,1412923.0
+2024-04-17,7.5,7.599999904632568,7.449999809265137,7.590000152587891,1380658.0
+2024-04-18,7.650000095367432,8.0,7.519999980926514,7.920000076293945,3843058.0
+2024-04-21,8.0,8.100000381469727,7.929999828338623,8.020000457763672,3143545.0
+2024-04-22,8.079999923706055,8.079999923706055,7.800000190734863,7.889999866485596,2343467.0
+2024-04-23,7.860000133514404,8.069999694824219,7.789999961853027,7.869999885559082,2502026.0
+2024-04-24,7.849999904632568,7.989999771118164,7.599999904632568,7.739999771118164,2885018.0
+2024-04-25,7.800000190734863,7.900000095367432,7.590000152587891,7.619999885559082,1719565.0
+2024-04-28,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0
+2024-04-29,7.489999771118164,7.659999847412109,7.489999771118164,7.619999885559082,1163053.0
+2024-04-30,7.619999885559082,7.730000019073486,7.559999942779541,7.699999809265137,1165087.0
+2024-05-01,7.739999771118164,7.829999923706055,7.630000114440918,7.730000019073486,1637408.0
+2024-05-02,7.730000019073486,7.820000171661377,7.710000038146973,7.71999979019165,1030259.0
+2024-05-05,7.730000019073486,7.840000152587891,7.71999979019165,7.730000019073486,1008690.0
+2024-05-06,7.71999979019165,7.900000095367432,7.699999809265137,7.900000095367432,1645762.0
+2024-05-07,7.900000095367432,7.900000095367432,7.710000038146973,7.710000038146973,1141925.0
+2024-05-08,7.71999979019165,7.880000114440918,7.71999979019165,7.820000171661377,1616363.0
+2024-05-09,7.820000171661377,7.820000171661377,7.590000152587891,7.670000076293945,1226237.0
+2024-05-12,7.670000076293945,7.71999979019165,7.53000020980835,7.610000133514404,673198.0
+2024-05-13,7.610000133514404,7.630000114440918,7.519999980926514,7.550000190734863,589633.0
+2024-05-14,7.550000190734863,7.559999942779541,7.21999979019165,7.260000228881836,1134924.0
+2024-05-15,7.239999771118164,7.420000076293945,7.239999771118164,7.320000171661377,699534.0
+2024-05-16,7.349999904632568,7.670000076293945,7.349999904632568,7.420000076293945,1192355.0
+2024-05-19,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0
+2024-05-20,7.210000038146973,7.25,7.110000133514404,7.110000133514404,878513.0
+2024-05-21,7.110000133514404,7.210000038146973,7.070000171661377,7.130000114440918,633942.0
+2024-05-22,7.090000152587891,7.170000076293945,7.090000152587891,7.139999866485596,366157.0
+2024-05-23,7.159999847412109,7.170000076293945,7.050000190734863,7.070000171661377,545096.0
+2024-05-26,7.070000171661377,7.119999885559082,7.050000190734863,7.099999904632568,598458.0
+2024-05-27,7.139999866485596,7.150000095367432,7.039999961853027,7.090000152587891,493216.0
+2024-05-28,7.090000152587891,7.119999885559082,7.0,7.0,642666.0
+2024-05-29,7.019999980926514,7.039999961853027,6.880000114440918,6.980000019073486,725568.0
+2024-05-30,6.989999771118164,7.0,6.880000114440918,6.920000076293945,311398.0
+2024-06-02,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0
+2024-06-03,6.949999809265137,7.070000171661377,6.929999828338623,7.059999942779541,822846.0
+2024-06-04,7.059999942779541,7.079999923706055,6.920000076293945,6.929999828338623,736674.0
+2024-06-05,6.960000038146973,6.960000038146973,6.809999942779541,6.880000114440918,609320.0
+2024-06-06,6.889999866485596,6.889999866485596,6.769999980926514,6.769999980926514,550234.0
+2024-06-09,6.769999980926514,6.849999904632568,6.690000057220459,6.769999980926514,748680.0
+2024-06-10,6.78000020980835,7.050000190734863,6.78000020980835,6.949999809265137,1476674.0
+2024-06-11,6.940000057220459,7.059999942779541,6.900000095367432,6.949999809265137,1104571.0
+2024-06-12,6.929999828338623,6.96999979019165,6.809999942779541,6.829999923706055,459699.0
+2024-06-13,6.829999923706055,6.860000133514404,6.739999771118164,6.760000228881836,650891.0
+2024-06-23,6.769999980926514,7.199999809265137,6.690000057220459,7.090000152587891,1100169.0
+2024-06-24,7.090000152587891,7.090000152587891,6.949999809265137,6.96999979019165,659993.0
+2024-06-25,6.989999771118164,7.099999904632568,6.96999979019165,7.019999980926514,733934.0
+2024-06-26,7.03000020980835,7.449999809265137,7.03000020980835,7.239999771118164,4002249.0
+2024-06-27,7.329999923706055,7.360000133514404,7.119999885559082,7.159999847412109,1319438.0
+2024-06-30,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0
+2024-07-01,7.300000190734863,7.429999828338623,7.260000228881836,7.309999942779541,1032198.0
+2024-07-02,7.309999942779541,7.360000133514404,7.190000057220459,7.190000057220459,851372.0
+2024-07-03,7.199999809265137,7.239999771118164,7.050000190734863,7.079999923706055,972833.0
+2024-07-04,7.079999923706055,7.150000095367432,7.059999942779541,7.079999923706055,348124.0
+2024-07-07,7.079999923706055,7.159999847412109,7.079999923706055,7.090000152587891,513521.0
+2024-07-08,7.130000114440918,7.130000114440918,6.949999809265137,6.980000019073486,774474.0
+2024-07-09,6.980000019073486,7.070000171661377,6.920000076293945,6.960000038146973,757620.0
+2024-07-10,7.0,7.090000152587891,6.980000019073486,7.0,720871.0
+2024-07-11,7.0,7.059999942779541,6.989999771118164,7.019999980926514,575603.0
+2024-07-14,7.019999980926514,7.190000057220459,7.019999980926514,7.110000133514404,946820.0
+2024-07-15,7.119999885559082,7.170000076293945,7.0,7.070000171661377,517680.0
+2024-07-16,7.070000171661377,7.110000133514404,7.050000190734863,7.070000171661377,424863.0
+2024-07-17,7.099999904632568,7.110000133514404,7.019999980926514,7.070000171661377,556343.0
+2024-07-18,7.070000171661377,7.159999847412109,7.059999942779541,7.079999923706055,1316737.0
+2024-07-21,7.079999923706055,7.179999828338623,7.03000020980835,7.130000114440918,1113418.0
+2024-07-22,7.130000114440918,7.230000019073486,7.090000152587891,7.150000095367432,1270692.0
+2024-07-23,7.139999866485596,7.25,7.099999904632568,7.199999809265137,1279014.0
+2024-07-24,7.239999771118164,7.25,7.139999866485596,7.150000095367432,727338.0
+2024-07-25,7.139999866485596,7.190000057220459,7.050000190734863,7.119999885559082,866123.0
+2024-07-28,7.150000095367432,7.159999847412109,7.059999942779541,7.119999885559082,573084.0
+2024-07-29,7.139999866485596,7.289999961853027,7.110000133514404,7.139999866485596,1726974.0
+2024-07-30,7.199999809265137,7.199999809265137,7.099999904632568,7.179999828338623,818721.0
+2024-07-31,7.199999809265137,7.199999809265137,7.050000190734863,7.079999923706055,776358.0
+2024-08-01,7.070000171661377,7.110000133514404,7.0,7.019999980926514,660251.0
+2024-08-04,7.0,7.0,6.710000038146973,6.71999979019165,847200.0
+2024-08-05,6.699999809265137,6.699999809265137,6.050000190734863,6.159999847412109,4857426.0
+2024-08-06,6.159999847412109,6.329999923706055,6.159999847412109,6.239999771118164,1927166.0
+2024-08-07,6.300000190734863,6.440000057220459,6.21999979019165,6.389999866485596,1575340.0
+2024-08-08,6.420000076293945,6.429999828338623,6.139999866485596,6.210000038146973,1224929.0
+2024-08-11,6.150000095367432,6.289999961853027,6.079999923706055,6.130000114440918,2122162.0
+2024-08-12,6.130000114440918,6.190000057220459,6.090000152587891,6.099999904632568,719010.0
+2024-08-13,6.099999904632568,6.210000038146973,6.059999942779541,6.099999904632568,1113589.0
+2024-08-14,6.159999847412109,6.309999942779541,6.130000114440918,6.269999980926514,1278344.0
+2024-08-15,6.320000171661377,6.460000038146973,6.309999942779541,6.380000114440918,1335710.0
+2024-08-18,6.389999866485596,6.550000190734863,6.389999866485596,6.510000228881836,1043878.0
+2024-08-19,6.519999980926514,6.570000171661377,6.449999809265137,6.570000171661377,664892.0
+2024-08-20,6.619999885559082,6.670000076293945,6.539999961853027,6.570000171661377,948875.0
+2024-08-21,6.599999904632568,6.619999885559082,6.539999961853027,6.550000190734863,536370.0
+2024-08-22,6.550000190734863,6.840000152587891,6.550000190734863,6.599999904632568,2189713.0
+2024-08-25,6.639999866485596,6.690000057220459,6.599999904632568,6.650000095367432,799136.0
+2024-08-26,6.670000076293945,6.679999828338623,6.590000152587891,6.599999904632568,825211.0
+2024-08-27,6.619999885559082,6.639999866485596,6.489999771118164,6.53000020980835,863070.0
+2024-08-28,6.53000020980835,6.539999961853027,6.429999828338623,6.53000020980835,519499.0
+2024-08-29,6.539999961853027,6.539999961853027,6.5,6.539999961853027,362285.0
+2024-09-01,6.579999923706055,6.579999923706055,6.510000228881836,6.559999942779541,435396.0
+2024-09-02,6.559999942779541,6.599999904632568,6.539999961853027,6.570000171661377,542645.0
+2024-09-03,6.570000171661377,6.889999866485596,6.539999961853027,6.639999866485596,3297795.0
+2024-09-04,6.679999828338623,6.880000114440918,6.53000020980835,6.760000228881836,2610445.0
+2024-09-05,6.789999961853027,6.829999923706055,6.619999885559082,6.619999885559082,1385820.0
+2024-09-08,6.599999904632568,6.599999904632568,6.550000190734863,6.579999923706055,730304.0
+2024-09-09,6.559999942779541,6.670000076293945,6.510000228881836,6.650000095367432,692355.0
+2024-09-10,6.650000095367432,6.730000019073486,6.639999866485596,6.639999866485596,721260.0
+2024-09-11,6.650000095367432,6.75,6.53000020980835,6.559999942779541,1244358.0
+2024-09-12,6.610000133514404,6.619999885559082,6.460000038146973,6.480000019073486,1056562.0
+2024-09-15,6.5,6.53000020980835,6.460000038146973,6.460000038146973,866976.0
+2024-09-16,6.460000038146973,6.510000228881836,6.420000076293945,6.460000038146973,509624.0
+2024-09-17,6.460000038146973,6.510000228881836,6.440000057220459,6.46999979019165,579591.0
+2024-09-18,6.480000019073486,6.599999904632568,6.46999979019165,6.570000171661377,865529.0
+2024-09-19,6.570000171661377,6.690000057220459,6.559999942779541,6.650000095367432,1078166.0
+2024-09-22,6.659999847412109,6.679999828338623,6.570000171661377,6.579999923706055,948078.0
+2024-09-24,6.599999904632568,6.619999885559082,6.53000020980835,6.610000133514404,897598.0
+2024-09-25,6.590000152587891,6.690000057220459,6.579999923706055,6.659999847412109,1204555.0
+2024-09-26,6.679999828338623,7.320000171661377,6.679999828338623,7.320000171661377,11822085.0
+2024-09-29,7.5,7.909999847412109,7.449999809265137,7.699999809265137,18937691.0
+2024-09-30,7.690000057220459,7.75,7.369999885559082,7.440000057220459,5794072.0
+2024-10-01,7.440000057220459,7.900000095367432,7.400000095367432,7.639999866485596,10310927.0
+2024-10-02,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0
+2024-10-03,7.480000019073486,7.670000076293945,7.300000190734863,7.400000095367432,3550109.0
+2024-10-06,7.400000095367432,7.539999961853027,6.900000095367432,6.900000095367432,4312212.0
+2024-10-07,6.960000038146973,7.099999904632568,6.760000228881836,7.0,3515139.0
+2024-10-08,7.090000152587891,7.099999904632568,6.880000114440918,6.920000076293945,2584834.0
+2024-10-09,6.920000076293945,6.989999771118164,6.75,6.769999980926514,2159993.0
+2024-10-10,6.800000190734863,7.440000057220459,6.769999980926514,7.440000057220459,6485874.0
+2024-10-13,7.75,8.079999923706055,7.570000171661377,7.820000171661377,18876036.0
+2024-10-14,7.789999961853027,8.0,7.489999771118164,7.619999885559082,6443956.0
+2024-10-15,7.639999866485596,8.029999732971191,7.639999866485596,7.829999923706055,11303029.0
+2024-10-16,7.880000114440918,7.900000095367432,7.590000152587891,7.650000095367432,4033021.0
+2024-10-17,7.659999847412109,7.900000095367432,7.599999904632568,7.610000133514404,4703836.0
+2024-10-20,7.690000057220459,7.710000038146973,7.369999885559082,7.440000057220459,3158749.0
+2024-10-21,7.449999809265137,7.630000114440918,7.389999866485596,7.53000020980835,2946568.0
+2024-10-22,7.559999942779541,7.610000133514404,7.360000133514404,7.389999866485596,2058511.0
+2024-10-23,7.46999979019165,7.510000228881836,7.340000152587891,7.380000114440918,1706360.0
+2024-10-24,7.380000114440918,7.389999866485596,7.119999885559082,7.210000038146973,2314641.0
+2024-10-27,7.5,7.619999885559082,7.429999828338623,7.489999771118164,2569689.0
+2024-10-28,7.489999771118164,7.5,7.389999866485596,7.400000095367432,1414386.0
+2024-10-29,7.429999828338623,7.449999809265137,7.260000228881836,7.28000020980835,1596765.0
+2024-10-30,7.300000190734863,7.409999847412109,7.269999980926514,7.400000095367432,1505866.0
+2024-10-31,7.429999828338623,7.539999961853027,7.300000190734863,7.409999847412109,3092036.0
+2024-11-03,7.409999847412109,7.449999809265137,7.309999942779541,7.360000133514404,1077833.0
+2024-11-04,7.360000133514404,7.360000133514404,7.170000076293945,7.230000019073486,1201417.0
+2024-11-05,7.190000057220459,7.239999771118164,7.139999866485596,7.159999847412109,946224.0
+2024-11-06,7.260000228881836,7.269999980926514,7.159999847412109,7.199999809265137,1002199.0
+2024-11-07,7.21999979019165,7.349999904632568,7.199999809265137,7.269999980926514,1079970.0
+2024-11-10,7.300000190734863,7.380000114440918,7.21999979019165,7.289999961853027,1556382.0
+2024-11-11,7.300000190734863,7.349999904632568,7.170000076293945,7.239999771118164,1218770.0
+2024-11-12,7.239999771118164,7.289999961853027,7.170000076293945,7.179999828338623,1164026.0
+2024-11-13,7.190000057220459,7.199999809265137,7.139999866485596,7.179999828338623,640322.0
+2024-11-14,7.210000038146973,7.210000038146973,7.090000152587891,7.110000133514404,947929.0
+2024-11-17,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0
+2024-11-18,7.03000020980835,7.079999923706055,6.989999771118164,7.0,722281.0
+2024-11-19,7.070000171661377,7.079999923706055,7.0,7.070000171661377,1007908.0
+2024-11-20,7.059999942779541,7.130000114440918,7.010000228881836,7.03000020980835,959322.0
+2024-11-21,7.039999961853027,7.090000152587891,6.989999771118164,7.079999923706055,869868.0
+2024-11-24,7.059999942779541,7.130000114440918,7.039999961853027,7.050000190734863,833468.0
+2024-11-25,7.050000190734863,7.079999923706055,6.869999885559082,6.920000076293945,1443361.0
+2024-11-26,6.920000076293945,6.940000057220459,6.820000171661377,6.820000171661377,749759.0
+2024-11-27,6.820000171661377,6.889999866485596,6.75,6.820000171661377,599592.0
+2024-11-28,6.800000190734863,6.849999904632568,6.71999979019165,6.769999980926514,867439.0
+2024-12-01,6.800000190734863,6.849999904632568,6.71999979019165,6.769999980926514,867439.0
+2024-12-02,6.789999961853027,6.860000133514404,6.730000019073486,6.769999980926514,791343.0
+2024-12-03,6.800000190734863,6.860000133514404,6.75,6.860000133514404,868078.0
+2024-12-04,6.860000133514404,6.920000076293945,6.840000152587891,6.880000114440918,746044.0
+2024-12-05,6.900000095367432,6.909999847412109,6.840000152587891,6.860000133514404,613075.0
+2024-12-08,6.869999885559082,6.949999809265137,6.869999885559082,6.949999809265137,754230.0
+2024-12-09,6.949999809265137,6.949999809265137,6.860000133514404,6.880000114440918,765593.0
+2024-12-10,6.880000114440918,6.880000114440918,6.820000171661377,6.829999923706055,600189.0
+2024-12-11,6.820000171661377,6.860000133514404,6.800000190734863,6.809999942779541,522021.0
+2024-12-12,6.829999923706055,6.849999904632568,6.769999980926514,6.820000171661377,358609.0
+2024-12-15,6.840000152587891,6.840000152587891,6.789999961853027,6.800000190734863,272843.0
+2024-12-16,6.820000171661377,6.820000171661377,6.75,6.789999961853027,477785.0
+2024-12-17,6.800000190734863,6.829999923706055,6.650000095367432,6.670000076293945,741859.0
+2024-12-18,6.659999847412109,6.75,6.630000114440918,6.71999979019165,755976.0
+2024-12-19,6.730000019073486,6.730000019073486,6.630000114440918,6.670000076293945,395651.0
+2024-12-22,6.639999866485596,6.71999979019165,6.5,6.539999961853027,643510.0
+2024-12-23,6.550000190734863,6.550000190734863,6.429999828338623,6.46999979019165,578568.0
+2024-12-24,6.5,6.510000228881836,6.389999866485596,6.409999847412109,486206.0
+2024-12-25,6.420000076293945,6.46999979019165,6.389999866485596,6.460000038146973,326827.0
+2024-12-26,6.5,6.510000228881836,6.409999847412109,6.429999828338623,423607.0
+2024-12-29,6.440000057220459,6.5,6.440000057220459,6.489999771118164,512388.0
+2024-12-30,6.489999771118164,6.519999980926514,6.400000095367432,6.510000228881836,884326.0
+2024-12-31,6.510000228881836,6.579999923706055,6.510000228881836,6.539999961853027,820561.0
+2025-01-01,6.550000190734863,6.659999847412109,6.539999961853027,6.650000095367432,697691.0
+2025-01-02,6.650000095367432,6.699999809265137,6.579999923706055,6.670000076293945,738163.0
+2025-01-05,6.690000057220459,6.800000190734863,6.619999885559082,6.699999809265137,705788.0
+2025-01-06,6.690000057220459,6.860000133514404,6.639999866485596,6.809999942779541,1115690.0
+2025-01-07,6.809999942779541,6.840000152587891,6.739999771118164,6.75,550250.0
+2025-01-08,6.789999961853027,6.829999923706055,6.760000228881836,6.800000190734863,380030.0
+2025-01-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0
+2025-01-12,6.789999961853027,6.849999904632568,6.699999809265137,6.75,755832.0
+2025-01-13,6.760000228881836,6.820000171661377,6.75,6.769999980926514,518566.0
+2025-01-14,6.800000190734863,6.820000171661377,6.760000228881836,6.809999942779541,422290.0
+2025-01-15,6.820000171661377,6.840000152587891,6.78000020980835,6.78000020980835,481667.0
+2025-01-16,6.800000190734863,6.800000190734863,6.71999979019165,6.739999771118164,542973.0
+2025-01-19,6.739999771118164,6.809999942779541,6.739999771118164,6.760000228881836,501787.0
+2025-01-20,6.760000228881836,6.78000020980835,6.71999979019165,6.71999979019165,652362.0
+2025-01-21,6.71999979019165,6.75,6.679999828338623,6.690000057220459,541463.0
+2025-01-22,6.710000038146973,6.760000228881836,6.670000076293945,6.690000057220459,862338.0
+2025-01-23,6.699999809265137,6.71999979019165,6.659999847412109,6.699999809265137,809575.0
+2025-01-26,6.679999828338623,6.769999980926514,6.679999828338623,6.739999771118164,840387.0
+2025-01-27,6.769999980926514,6.800000190734863,6.670000076293945,6.670000076293945,974387.0
+2025-01-28,6.670000076293945,6.760000228881836,6.659999847412109,6.71999979019165,630970.0
+2025-01-29,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0
+2025-01-30,6.75,6.760000228881836,6.699999809265137,6.710000038146973,718572.0
+2025-02-02,6.710000038146973,6.739999771118164,6.679999828338623,6.710000038146973,313801.0
+2025-02-03,6.699999809265137,6.730000019073486,6.659999847412109,6.679999828338623,433205.0
+2025-02-04,6.699999809265137,6.710000038146973,6.670000076293945,6.679999828338623,325999.0
+2025-02-05,6.679999828338623,6.71999979019165,6.679999828338623,6.71999979019165,400525.0
+2025-02-06,6.739999771118164,6.800000190734863,6.690000057220459,6.769999980926514,953396.0
+2025-02-09,6.760000228881836,6.840000152587891,6.739999771118164,6.820000171661377,1118349.0
+2025-02-10,6.809999942779541,6.829999923706055,6.75,6.789999961853027,1010204.0
+2025-02-11,6.800000190734863,6.800000190734863,6.730000019073486,6.760000228881836,457494.0
+2025-02-12,6.75,6.75,6.650000095367432,6.670000076293945,876806.0
+2025-02-13,6.670000076293945,6.670000076293945,6.610000133514404,6.610000133514404,586852.0
+2025-02-16,6.610000133514404,6.659999847412109,6.599999904632568,6.599999904632568,522007.0
+2025-02-17,6.599999904632568,6.599999904632568,6.5,6.539999961853027,641487.0
+2025-02-18,6.539999961853027,6.570000171661377,6.5,6.519999980926514,407765.0
+2025-02-19,6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0.0
+2025-02-20,6.46999979019165,6.46999979019165,6.369999885559082,6.409999847412109,690586.0
+2025-02-24,6.420000076293945,6.429999828338623,6.300000190734863,6.309999942779541,671939.0
+2025-02-25,6.349999904632568,6.409999847412109,6.300000190734863,6.349999904632568,516531.0
+2025-02-26,6.400000095367432,6.400000095367432,6.309999942779541,6.320000171661377,306890.0
+2025-02-27,6.420000076293945,6.420000076293945,6.239999771118164,6.260000228881836,396206.0
+2025-03-02,6.230000019073486,6.28000020980835,5.949999809265137,6.0,942450.0
+2025-03-03,6.0,6.170000076293945,5.989999771118164,6.130000114440918,490555.0
+2025-03-04,6.179999828338623,6.179999828338623,6.0,6.079999923706055,539125.0
+2025-03-05,6.059999942779541,6.079999923706055,5.989999771118164,6.03000020980835,402207.0
+2025-03-06,6.03000020980835,6.050000190734863,5.960000038146973,5.989999771118164,398842.0
+2025-03-09,5.989999771118164,6.019999980926514,5.909999847412109,5.909999847412109,269225.0
+2025-03-10,5.929999828338623,5.929999828338623,5.809999942779541,5.820000171661377,270081.0
+2025-03-11,5.769999980926514,5.96999979019165,5.619999885559082,5.929999828338623,654718.0
+2025-03-12,6.079999923706055,6.079999923706055,5.949999809265137,5.960000038146973,377425.0
+2025-03-13,5.960000038146973,6.010000228881836,5.929999828338623,5.980000019073486,275523.0
+2025-03-16,5.980000019073486,6.039999961853027,5.949999809265137,6.03000020980835,247981.0
+2025-03-17,6.050000190734863,6.099999904632568,5.929999828338623,5.940000057220459,367200.0
+2025-03-18,6.039999961853027,6.039999961853027,5.860000133514404,5.889999866485596,281112.0
+2025-03-19,5.900000095367432,5.900000095367432,5.800000190734863,5.880000114440918,204880.0
+2025-03-20,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0
+2025-03-23,5.809999942779541,5.880000114440918,5.789999961853027,5.840000152587891,175126.0
+2025-03-24,5.829999923706055,5.920000076293945,5.789999961853027,5.880000114440918,150493.0
+2025-03-25,5.989999771118164,5.989999771118164,5.820000171661377,5.829999923706055,207131.0
+2025-03-26,5.949999809265137,5.980000019073486,5.880000114440918,5.960000038146973,359534.0
+2025-03-27,5.989999771118164,6.079999923706055,5.960000038146973,6.039999961853027,376819.0
+2025-04-03,6.0,6.03000020980835,5.920000076293945,5.949999809265137,231895.0
+2025-04-06,5.5,5.599999904632568,5.360000133514404,5.360000133514404,776878.0
+2025-04-07,5.0,5.510000228881836,4.940000057220459,5.380000114440918,984735.0
+2025-04-08,5.420000076293945,5.650000095367432,5.420000076293945,5.550000190734863,926555.0
+2025-04-09,5.559999942779541,5.610000133514404,5.349999904632568,5.400000095367432,729269.0
+2025-04-10,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0
+2025-04-13,5.71999979019165,5.849999904632568,5.710000038146973,5.789999961853027,421940.0
+2025-04-14,5.829999923706055,6.0,5.800000190734863,6.0,1024710.0
+2025-04-15,6.010000228881836,6.150000095367432,6.010000228881836,6.019999980926514,1239175.0
+2025-04-16,6.039999961853027,6.300000190734863,6.010000228881836,6.119999885559082,2017637.0
+2025-04-17,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0
+2025-04-20,6.090000152587891,6.150000095367432,6.0,6.050000190734863,496765.0
+2025-04-21,6.079999923706055,6.079999923706055,6.0,6.0,299191.0
+2025-04-22,5.980000019073486,6.03000020980835,5.940000057220459,5.980000019073486,524195.0
+2025-04-23,6.010000228881836,6.059999942779541,5.980000019073486,6.0,595533.0
+2025-04-24,6.0,6.019999980926514,5.909999847412109,5.96999979019165,653323.0
+2025-04-27,5.989999771118164,6.199999809265137,5.980000019073486,6.139999866485596,1045495.0
+2025-04-28,6.139999866485596,6.179999828338623,6.050000190734863,6.050000190734863,815718.0
+2025-04-29,6.090000152587891,6.099999904632568,6.019999980926514,6.019999980926514,388161.0
+2025-04-30,6.019999980926514,6.070000171661377,5.920000076293945,5.949999809265137,509663.0
+2025-05-01,5.940000057220459,5.949999809265137,5.800000190734863,5.869999885559082,549908.0
+2025-05-04,5.900000095367432,5.900000095367432,5.699999809265137,5.699999809265137,422875.0
+2025-05-05,5.739999771118164,6.269999980926514,5.739999771118164,6.03000020980835,8033710.0
+2025-05-06,6.03000020980835,6.079999923706055,5.880000114440918,5.929999828338623,1146862.0
+2025-05-07,5.889999866485596,5.909999847412109,5.760000228881836,5.760000228881836,985584.0
+2025-05-08,5.769999980926514,6.059999942779541,5.699999809265137,5.78000020980835,2012083.0
+2025-05-11,5.960000038146973,5.960000038146973,5.78000020980835,5.78000020980835,519964.0
+2025-05-12,5.820000171661377,5.869999885559082,5.800000190734863,5.809999942779541,566934.0
+2025-05-13,5.840000152587891,5.889999866485596,5.809999942779541,5.829999923706055,457987.0
+2025-05-14,5.849999904632568,5.920000076293945,5.849999904632568,5.900000095367432,807352.0
+2025-05-15,5.909999847412109,5.909999847412109,5.739999771118164,5.75,751308.0
+2025-05-18,5.75,5.75,5.75,5.75,0.0
+2025-05-19,5.650000095367432,5.710000038146973,5.610000133514404,5.619999885559082,593472.0
+2025-05-20,5.599999904632568,5.659999847412109,5.590000152587891,5.599999904632568,409066.0
+2025-05-21,5.610000133514404,5.829999923706055,5.590000152587891,5.639999866485596,2176806.0
+2025-05-22,5.599999904632568,5.650000095367432,5.550000190734863,5.599999904632568,486916.0
+2025-05-25,5.599999904632568,5.599999904632568,5.480000019073486,5.489999771118164,526025.0
+2025-05-26,5.489999771118164,5.53000020980835,5.320000171661377,5.420000076293945,498082.0
+2025-05-27,5.480000019073486,5.480000019073486,5.300000190734863,5.349999904632568,521829.0
+2025-05-28,5.420000076293945,5.429999828338623,5.360000133514404,5.389999866485596,548693.0
+2025-05-29,5.360000133514404,5.409999847412109,5.309999942779541,5.369999885559082,392812.0
+2025-06-01,5.409999847412109,5.449999809265137,5.309999942779541,5.360000133514404,505085.0
+2025-06-02,5.360000133514404,5.380000114440918,5.309999942779541,5.320000171661377,392200.0
+2025-06-03,5.320000171661377,5.389999866485596,5.309999942779541,5.329999923706055,240382.0
+2025-06-04,5.340000152587891,5.389999866485596,5.329999923706055,5.329999923706055,228334.0
+2025-06-11,5.360000133514404,5.429999828338623,5.340000152587891,5.349999904632568,460354.0
+2025-06-12,5.300000190734863,5.300000190734863,5.050000190734863,5.090000152587891,719001.0
+2025-06-15,4.670000076293945,5.010000228881836,4.670000076293945,4.920000076293945,570398.0
+2025-06-16,5.0,5.059999942779541,4.980000019073486,5.019999980926514,662012.0
+2025-06-17,5.010000228881836,5.070000171661377,4.920000076293945,4.929999828338623,563709.0
+2025-06-18,4.940000057220459,4.940000057220459,4.800000190734863,4.869999885559082,309434.0
+2025-06-19,4.880000114440918,4.920000076293945,4.840000152587891,4.880000114440918,231988.0
+2025-06-22,4.880000114440918,5.039999961853027,4.880000114440918,4.96999979019165,574396.0
+2025-06-23,4.96999979019165,5.059999942779541,4.96999979019165,5.0,1017595.0
+2025-06-24,5.119999885559082,5.269999980926514,5.119999885559082,5.25,809656.0
+2025-06-25,5.329999923706055,5.400000095367432,5.25,5.400000095367432,610071.0
+2025-06-26,5.409999847412109,5.550000190734863,5.360000133514404,5.46999979019165,1190411.0
+2025-06-29,5.590000152587891,5.599999904632568,5.480000019073486,5.599999904632568,504745.0
+2025-06-30,5.599999904632568,5.670000076293945,5.519999980926514,5.539999961853027,395937.0
+2025-07-01,5.539999961853027,5.599999904632568,5.539999961853027,5.590000152587891,545510.0
+2025-07-02,5.590000152587891,5.619999885559082,5.539999961853027,5.590000152587891,587036.0
+2025-07-03,5.590000152587891,5.71999979019165,5.539999961853027,5.539999961853027,872208.0
+2025-07-06,5.610000133514404,5.610000133514404,5.519999980926514,5.590000152587891,460778.0
+2025-07-07,5.570000171661377,5.610000133514404,5.550000190734863,5.550000190734863,508777.0
+2025-07-08,5.550000190734863,5.579999923706055,5.5,5.5,433533.0
+2025-07-09,5.510000228881836,5.519999980926514,5.420000076293945,5.460000038146973,291444.0
+2025-07-10,5.46999979019165,5.519999980926514,5.460000038146973,5.489999771118164,283787.0
+2025-07-13,5.489999771118164,5.550000190734863,5.46999979019165,5.510000228881836,654332.0
+2025-07-14,5.510000228881836,5.510000228881836,5.389999866485596,5.440000057220459,451007.0
+2025-07-15,5.440000057220459,5.440000057220459,5.300000190734863,5.329999923706055,306566.0
+2025-07-16,5.340000152587891,5.349999904632568,5.21999979019165,5.21999979019165,277447.0
+2025-07-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0
+2025-07-20,5.340000152587891,5.78000020980835,5.340000152587891,5.590000152587891,10565856.0
+2025-07-21,5.590000152587891,5.639999866485596,5.380000114440918,5.400000095367432,2648786.0
+2025-07-22,5.360000133514404,5.380000114440918,5.210000038146973,5.25,1481755.0
+2025-07-23,5.25,5.389999866485596,5.210000038146973,5.28000020980835,1134965.0
+2025-07-24,5.28000020980835,5.590000152587891,5.21999979019165,5.480000019073486,2662766.0
+2025-07-27,5.460000038146973,5.53000020980835,5.300000190734863,5.400000095367432,1422028.0
+2025-07-28,5.389999866485596,5.440000057220459,5.309999942779541,5.409999847412109,955803.0
+2025-07-29,5.420000076293945,5.449999809265137,5.360000133514404,5.429999828338623,1060808.0
+2025-07-30,5.409999847412109,5.409999847412109,5.329999923706055,5.360000133514404,532818.0
+2025-07-31,5.389999866485596,5.449999809265137,5.329999923706055,5.369999885559082,798072.0
+2025-08-03,5.369999885559082,5.389999866485596,5.25,5.360000133514404,477266.0
+2025-08-04,5.360000133514404,5.389999866485596,5.309999942779541,5.389999866485596,337725.0
+2025-08-05,5.349999904632568,5.369999885559082,5.300000190734863,5.320000171661377,557659.0
+2025-08-06,5.320000171661377,5.420000076293945,5.320000171661377,5.400000095367432,635262.0
+2025-08-07,5.409999847412109,5.409999847412109,5.25,5.329999923706055,656226.0
+2025-08-10,5.329999923706055,5.360000133514404,5.239999771118164,5.349999904632568,430980.0
+2025-08-11,5.320000171661377,5.320000171661377,5.21999979019165,5.239999771118164,346387.0
+2025-08-12,5.21999979019165,5.349999904632568,5.170000076293945,5.190000057220459,684405.0
+2025-08-13,5.239999771118164,5.239999771118164,5.170000076293945,5.170000076293945,391379.0
+2025-08-14,5.170000076293945,5.230000019073486,5.159999847412109,5.210000038146973,447382.0
+2025-08-17,5.199999809265137,5.329999923706055,5.199999809265137,5.289999961853027,808489.0
+2025-08-18,5.269999980926514,5.519999980926514,5.25,5.329999923706055,2509832.0
+2025-08-19,5.329999923706055,5.449999809265137,5.329999923706055,5.380000114440918,701562.0
+2025-08-20,5.389999866485596,5.389999866485596,5.269999980926514,5.269999980926514,665377.0
+2025-08-21,5.300000190734863,5.489999771118164,5.25,5.260000228881836,1623392.0
+2025-08-24,5.28000020980835,5.380000114440918,5.269999980926514,5.320000171661377,876229.0
+2025-08-25,5.380000114440918,5.400000095367432,5.269999980926514,5.309999942779541,621641.0
+2025-08-26,5.309999942779541,5.5,5.28000020980835,5.429999828338623,4657417.0
+2025-08-27,5.400000095367432,5.480000019073486,5.349999904632568,5.400000095367432,1220488.0
+2025-08-28,5.420000076293945,5.5,5.389999866485596,5.420000076293945,1438520.0
+2025-08-31,5.420000076293945,5.420000076293945,5.289999961853027,5.349999904632568,828194.0
+2025-09-01,5.340000152587891,5.349999904632568,5.179999828338623,5.199999809265137,744266.0
+2025-09-02,5.199999809265137,5.230000019073486,5.059999942779541,5.110000133514404,930360.0
+2025-09-03,5.099999904632568,5.179999828338623,5.099999904632568,5.139999866485596,424610.0
+2025-09-04,5.139999866485596,5.159999847412109,5.099999904632568,5.139999866485596,287668.0
diff --git a/data/7202.csv b/data/7202.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ae89d6c30cd56f0bbfa21a8d554e026827ca3139
--- /dev/null
+++ b/data/7202.csv
@@ -0,0 +1,971 @@
+date,open,high,low,close,volume
+2021-10-17,203.60000610351562,206.8000030517578,201.39999389648438,205.8000030517578,713423.0
+2021-10-18,206.0,210.1999969482422,204.1999969482422,209.1999969482422,710715.0
+2021-10-19,208.60000610351562,212.60000610351562,207.8000030517578,209.0,522785.0
+2021-10-20,212.0,212.0,203.60000610351562,205.0,670533.0
+2021-10-21,204.8000030517578,204.8000030517578,202.8000030517578,203.1999969482422,351418.0
+2021-10-24,203.1999969482422,203.39999389648438,201.0,201.39999389648438,361167.0
+2021-10-25,202.1999969482422,203.60000610351562,201.39999389648438,202.1999969482422,256350.0
+2021-10-26,202.1999969482422,202.8000030517578,201.8000030517578,202.1999969482422,154920.0
+2021-10-27,202.0,202.1999969482422,199.60000610351562,199.8000030517578,309362.0
+2021-10-28,199.8000030517578,200.39999389648438,197.39999389648438,199.39999389648438,195146.0
+2021-10-31,200.0,204.60000610351562,200.0,203.8000030517578,404882.0
+2021-11-01,203.0,204.1999969482422,202.0,203.1999969482422,117306.0
+2021-11-02,203.0,203.0,201.0,201.0,139186.0
+2021-11-03,201.8000030517578,201.8000030517578,198.60000610351562,200.8000030517578,378176.0
+2021-11-04,200.60000610351562,200.60000610351562,198.1999969482422,198.39999389648438,175781.0
+2021-11-07,199.0,199.8000030517578,198.0,198.0,132728.0
+2021-11-08,198.39999389648438,201.0,196.8000030517578,201.0,494963.0
+2021-11-09,201.1999969482422,202.0,199.39999389648438,200.0,207383.0
+2021-11-10,200.0,200.0,196.60000610351562,198.0,141047.0
+2021-11-11,198.0,201.39999389648438,197.0,200.39999389648438,214572.0
+2021-11-14,199.60000610351562,199.8000030517578,198.60000610351562,198.8000030517578,76418.0
+2021-11-15,198.8000030517578,202.8000030517578,198.1999969482422,202.0,274783.0
+2021-11-16,201.1999969482422,201.8000030517578,198.1999969482422,198.1999969482422,148855.0
+2021-11-17,198.39999389648438,199.8000030517578,197.60000610351562,199.60000610351562,163054.0
+2021-11-18,199.60000610351562,199.60000610351562,199.60000610351562,199.60000610351562,0.0
+2021-11-21,198.0,198.8000030517578,197.0,198.0,238854.0
+2021-11-22,198.1999969482422,200.1999969482422,196.0,200.1999969482422,272720.0
+2021-11-23,199.8000030517578,199.8000030517578,198.0,198.60000610351562,126213.0
+2021-11-24,198.60000610351562,198.8000030517578,197.1999969482422,198.0,106280.0
+2021-11-25,198.1999969482422,199.0,196.8000030517578,197.0,106334.0
+2021-11-28,197.0,197.0,197.0,197.0,0.0
+2021-11-29,189.8000030517578,192.0,188.0,189.8000030517578,108624.0
+2021-11-30,189.0,189.60000610351562,186.60000610351562,188.0,247406.0
+2021-12-01,189.0,189.0,185.39999389648438,186.0,184578.0
+2021-12-02,185.8000030517578,189.1999969482422,185.60000610351562,188.60000610351562,225585.0
+2021-12-05,188.0,190.39999389648438,188.0,190.0,119501.0
+2021-12-06,190.60000610351562,190.60000610351562,186.0,186.60000610351562,186906.0
+2021-12-07,185.60000610351562,187.39999389648438,185.0,185.1999969482422,396744.0
+2021-12-08,185.1999969482422,186.0,178.39999389648438,179.39999389648438,413534.0
+2021-12-09,179.39999389648438,183.0,178.39999389648438,181.0,157578.0
+2021-12-12,181.1999969482422,182.1999969482422,179.8000030517578,180.0,125284.0
+2021-12-13,180.1999969482422,181.8000030517578,179.39999389648438,180.0,205912.0
+2021-12-14,180.0,181.1999969482422,178.39999389648438,181.0,226395.0
+2021-12-15,180.8000030517578,184.39999389648438,180.0,184.39999389648438,193804.0
+2021-12-16,185.0,186.0,182.39999389648438,186.0,258718.0
+2021-12-19,184.60000610351562,185.0,182.39999389648438,182.39999389648438,128605.0
+2021-12-20,182.39999389648438,182.39999389648438,180.0,180.60000610351562,120767.0
+2021-12-21,181.0,186.0,181.0,184.0,277411.0
+2021-12-22,184.0,188.1999969482422,184.0,186.0,320810.0
+2021-12-23,186.8000030517578,187.60000610351562,182.8000030517578,183.1999969482422,225745.0
+2021-12-26,183.1999969482422,184.39999389648438,182.39999389648438,183.0,107362.0
+2021-12-27,183.0,185.8000030517578,181.8000030517578,184.8000030517578,143347.0
+2021-12-28,186.0,192.0,185.1999969482422,188.0,366938.0
+2021-12-29,188.39999389648438,190.60000610351562,184.60000610351562,186.0,193046.0
+2021-12-30,186.0,193.1999969482422,186.0,188.1999969482422,249156.0
+2022-01-02,190.0,194.0,188.60000610351562,193.0,221643.0
+2022-01-03,193.60000610351562,194.1999969482422,189.0,189.60000610351562,139074.0
+2022-01-04,191.60000610351562,197.39999389648438,190.0,196.39999389648438,314419.0
+2022-01-05,196.39999389648438,197.0,192.60000610351562,193.1999969482422,143085.0
+2022-01-06,192.60000610351562,194.0,191.39999389648438,191.60000610351562,96040.0
+2022-01-09,191.8000030517578,193.1999969482422,189.39999389648438,191.0,97108.0
+2022-01-10,191.0,196.39999389648438,190.60000610351562,193.0,342606.0
+2022-01-11,194.0,197.0,192.1999969482422,194.8000030517578,432705.0
+2022-01-12,195.0,200.0,194.8000030517578,197.0,643534.0
+2022-01-13,197.8000030517578,198.8000030517578,195.0,198.8000030517578,402913.0
+2022-01-16,198.60000610351562,204.60000610351562,198.1999969482422,202.1999969482422,458473.0
+2022-01-17,202.1999969482422,218.60000610351562,201.60000610351562,213.0,1610929.0
+2022-01-18,213.0,216.8000030517578,210.1999969482422,212.39999389648438,477343.0
+2022-01-19,211.0,215.0,210.8000030517578,211.39999389648438,383189.0
+2022-01-20,211.39999389648438,216.0,211.39999389648438,211.8000030517578,572536.0
+2022-01-23,211.39999389648438,211.39999389648438,204.8000030517578,205.1999969482422,311761.0
+2022-01-24,206.39999389648438,209.0,203.0,203.60000610351562,238074.0
+2022-01-25,204.60000610351562,208.0,203.0,206.39999389648438,525615.0
+2022-01-26,206.39999389648438,206.39999389648438,206.39999389648438,206.39999389648438,0.0
+2022-01-27,206.39999389648438,206.39999389648438,206.39999389648438,206.39999389648438,0.0
+2022-01-30,202.8000030517578,206.0,202.39999389648438,204.39999389648438,192401.0
+2022-01-31,203.8000030517578,207.0,202.1999969482422,206.0,215094.0
+2022-02-01,206.8000030517578,207.0,204.60000610351562,206.0,86925.0
+2022-02-02,205.1999969482422,206.0,203.60000610351562,203.8000030517578,67096.0
+2022-02-03,204.0,204.1999969482422,201.8000030517578,201.8000030517578,92045.0
+2022-02-06,200.60000610351562,201.8000030517578,199.0,201.0,86264.0
+2022-02-07,201.60000610351562,204.0,201.1999969482422,203.1999969482422,123866.0
+2022-02-08,203.1999969482422,204.1999969482422,202.8000030517578,203.0,92395.0
+2022-02-09,203.39999389648438,204.1999969482422,202.0,204.0,203993.0
+2022-02-10,204.0,205.0,203.1999969482422,204.60000610351562,284035.0
+2022-02-13,200.0,203.0,199.8000030517578,202.0,156876.0
+2022-02-14,202.0,204.60000610351562,200.0,203.60000610351562,80987.0
+2022-02-15,202.60000610351562,208.60000610351562,202.60000610351562,207.1999969482422,303122.0
+2022-02-16,208.0,208.0,205.0,206.39999389648438,329049.0
+2022-02-17,206.0,206.8000030517578,204.0,204.39999389648438,197523.0
+2022-02-20,203.1999969482422,203.39999389648438,201.60000610351562,201.60000610351562,127525.0
+2022-02-21,204.39999389648438,206.60000610351562,201.8000030517578,204.0,186441.0
+2022-02-23,204.0,208.1999969482422,203.1999969482422,207.0,161958.0
+2022-02-24,200.0,204.8000030517578,199.39999389648438,202.39999389648438,223254.0
+2022-02-27,204.0,205.0,203.8000030517578,204.0,100715.0
+2022-02-28,204.0,205.39999389648438,203.0,203.8000030517578,58232.0
+2022-03-01,203.60000610351562,204.1999969482422,202.39999389648438,203.39999389648438,107211.0
+2022-03-02,202.8000030517578,206.1999969482422,202.8000030517578,204.39999389648438,256929.0
+2022-03-03,205.39999389648438,205.8000030517578,203.8000030517578,204.0,116806.0
+2022-03-06,204.0,204.0,200.0,201.60000610351562,157046.0
+2022-03-07,201.60000610351562,205.39999389648438,199.1999969482422,205.0,214904.0
+2022-03-08,204.8000030517578,207.1999969482422,202.1999969482422,203.39999389648438,448037.0
+2022-03-09,204.39999389648438,206.8000030517578,203.60000610351562,206.1999969482422,375813.0
+2022-03-10,206.39999389648438,208.60000610351562,203.39999389648438,204.39999389648438,538123.0
+2022-03-13,204.39999389648438,204.60000610351562,201.1999969482422,202.39999389648438,134766.0
+2022-03-14,202.39999389648438,202.60000610351562,201.0,202.60000610351562,79008.0
+2022-03-15,201.60000610351562,202.0,201.0,201.0,44565.0
+2022-03-16,201.1999969482422,203.60000610351562,200.0,201.60000610351562,161490.0
+2022-03-17,201.0,201.0,199.39999389648438,200.1999969482422,188241.0
+2022-03-20,200.0,201.8000030517578,200.0,201.60000610351562,114778.0
+2022-03-21,201.60000610351562,201.60000610351562,200.0,200.0,110798.0
+2022-03-22,200.1999969482422,201.1999969482422,199.60000610351562,200.39999389648438,53014.0
+2022-03-23,200.0,201.0,199.8000030517578,200.39999389648438,42289.0
+2022-03-24,200.39999389648438,202.8000030517578,200.0,201.8000030517578,131275.0
+2022-03-27,201.8000030517578,205.39999389648438,199.39999389648438,204.60000610351562,148923.0
+2022-03-28,204.8000030517578,208.0,204.60000610351562,207.8000030517578,285662.0
+2022-03-29,208.0,210.0,206.1999969482422,207.0,295280.0
+2022-03-30,207.1999969482422,210.8000030517578,206.1999969482422,207.1999969482422,241851.0
+2022-03-31,207.39999389648438,215.39999389648438,207.39999389648438,211.0,617841.0
+2022-04-03,211.0,214.60000610351562,210.8000030517578,213.0,129861.0
+2022-04-04,213.0,213.0,213.0,213.0,0.0
+2022-04-05,219.1999969482422,233.0,219.1999969482422,225.0,980649.0
+2022-04-06,225.0,229.60000610351562,207.0,213.60000610351562,585082.0
+2022-04-07,211.1999969482422,217.0,211.1999969482422,216.0,172391.0
+2022-04-10,216.0,220.0,215.0,217.60000610351562,177454.0
+2022-04-11,217.0,221.60000610351562,215.60000610351562,218.0,133092.0
+2022-04-12,218.0,222.0,217.0,221.0,189459.0
+2022-04-13,221.1999969482422,221.60000610351562,216.8000030517578,220.0,134499.0
+2022-04-14,219.0,220.0,217.0,220.0,205328.0
+2022-04-17,220.0,220.39999389648438,218.1999969482422,218.8000030517578,60481.0
+2022-04-18,218.8000030517578,220.1999969482422,218.1999969482422,219.8000030517578,76345.0
+2022-04-19,219.8000030517578,221.60000610351562,218.1999969482422,218.39999389648438,125010.0
+2022-04-20,224.39999389648438,226.0,219.8000030517578,225.0,433506.0
+2022-04-21,225.0,230.0,224.1999969482422,229.1999969482422,500198.0
+2022-04-24,229.0,229.1999969482422,225.1999969482422,227.8000030517578,236694.0
+2022-04-25,228.0,228.1999969482422,224.0,224.8000030517578,198242.0
+2022-04-26,224.8000030517578,227.60000610351562,220.0,221.0,163450.0
+2022-04-27,223.39999389648438,235.60000610351562,222.1999969482422,233.8000030517578,681508.0
+2022-04-28,234.0,244.8000030517578,234.0,242.1999969482422,561538.0
+2022-05-08,237.1999969482422,244.8000030517578,235.60000610351562,238.8000030517578,170395.0
+2022-05-09,238.39999389648438,246.8000030517578,237.60000610351562,241.0,355751.0
+2022-05-10,244.39999389648438,244.39999389648438,233.39999389648438,237.8000030517578,182241.0
+2022-05-11,237.0,242.1999969482422,231.1999969482422,233.60000610351562,186873.0
+2022-05-12,231.0,233.39999389648438,220.0,226.0,526292.0
+2022-05-15,223.8000030517578,225.39999389648438,220.1999969482422,222.0,337041.0
+2022-05-16,222.0,222.39999389648438,215.0,216.1999969482422,509188.0
+2022-05-17,216.0,223.60000610351562,215.8000030517578,221.0,352169.0
+2022-05-18,221.0,221.0,221.0,221.0,0.0
+2022-05-19,222.0,223.1999969482422,217.8000030517578,222.39999389648438,232443.0
+2022-05-22,221.1999969482422,222.0,218.39999389648438,218.39999389648438,77706.0
+2022-05-23,222.8000030517578,222.8000030517578,216.39999389648438,218.8000030517578,108798.0
+2022-05-24,218.8000030517578,218.8000030517578,213.8000030517578,215.60000610351562,94433.0
+2022-05-25,215.1999969482422,218.39999389648438,214.1999969482422,215.8000030517578,120762.0
+2022-05-26,216.8000030517578,217.1999969482422,214.0,215.0,109711.0
+2022-05-29,215.60000610351562,221.39999389648438,215.60000610351562,221.0,109153.0
+2022-05-30,217.1999969482422,219.0,216.0,216.0,154532.0
+2022-05-31,216.0,217.39999389648438,211.0,213.0,143455.0
+2022-06-01,213.0,215.8000030517578,211.8000030517578,215.0,148633.0
+2022-06-02,215.39999389648438,218.60000610351562,214.0,217.60000610351562,240482.0
+2022-06-05,218.0,219.60000610351562,216.0,216.39999389648438,111646.0
+2022-06-06,216.39999389648438,226.39999389648438,214.0,224.1999969482422,380954.0
+2022-06-07,224.8000030517578,226.1999969482422,222.39999389648438,225.0,144808.0
+2022-06-08,226.0,228.0,222.60000610351562,224.0,199363.0
+2022-06-09,221.1999969482422,224.8000030517578,219.60000610351562,222.8000030517578,162662.0
+2022-06-12,219.1999969482422,220.60000610351562,216.8000030517578,216.8000030517578,150888.0
+2022-06-13,216.8000030517578,220.0,211.39999389648438,214.0,286201.0
+2022-06-14,215.0,215.60000610351562,203.0,211.60000610351562,192400.0
+2022-06-15,211.8000030517578,214.60000610351562,210.0,212.0,150098.0
+2022-06-16,213.0,215.0,207.39999389648438,211.0,237216.0
+2022-06-19,205.60000610351562,208.8000030517578,201.1999969482422,205.0,138964.0
+2022-06-20,205.0,207.39999389648438,201.1999969482422,201.1999969482422,84919.0
+2022-06-21,201.60000610351562,209.60000610351562,201.0,207.1999969482422,403463.0
+2022-06-22,207.1999969482422,207.1999969482422,193.1999969482422,196.8000030517578,367752.0
+2022-06-23,196.8000030517578,199.0,190.1999969482422,198.60000610351562,162291.0
+2022-06-26,200.1999969482422,202.8000030517578,198.60000610351562,199.0,83062.0
+2022-06-27,197.60000610351562,202.1999969482422,192.0,192.0,100732.0
+2022-06-28,192.0,198.39999389648438,191.39999389648438,197.0,257925.0
+2022-06-29,197.1999969482422,199.1999969482422,195.0,199.0,97574.0
+2022-06-30,198.60000610351562,200.0,195.1999969482422,197.8000030517578,124501.0
+2022-07-03,195.39999389648438,201.39999389648438,195.39999389648438,200.1999969482422,47627.0
+2022-07-04,199.0,205.0,198.0,203.0,156241.0
+2022-07-05,203.1999969482422,211.60000610351562,203.1999969482422,204.39999389648438,153871.0
+2022-07-06,204.8000030517578,208.8000030517578,204.8000030517578,206.8000030517578,98455.0
+2022-07-13,207.0,218.0,207.0,216.8000030517578,241216.0
+2022-07-14,215.0,216.60000610351562,208.8000030517578,212.1999969482422,86594.0
+2022-07-17,212.60000610351562,216.0,212.60000610351562,214.39999389648438,33535.0
+2022-07-18,215.39999389648438,218.39999389648438,213.1999969482422,218.1999969482422,121462.0
+2022-07-19,217.60000610351562,228.0,217.60000610351562,228.0,210111.0
+2022-07-20,228.39999389648438,229.60000610351562,221.1999969482422,222.1999969482422,167533.0
+2022-07-21,224.0,229.0,224.0,224.8000030517578,81450.0
+2022-07-24,226.8000030517578,230.8000030517578,225.0,229.8000030517578,77632.0
+2022-07-25,229.0,231.0,227.1999969482422,228.60000610351562,76069.0
+2022-07-26,228.8000030517578,234.1999969482422,228.8000030517578,231.8000030517578,146398.0
+2022-07-27,232.39999389648438,238.0,232.1999969482422,237.0,132960.0
+2022-07-28,237.0,240.0,234.60000610351562,236.0,143971.0
+2022-07-31,237.1999969482422,237.8000030517578,235.0,236.1999969482422,38708.0
+2022-08-01,236.0,242.0,234.8000030517578,241.0,115235.0
+2022-08-02,241.0,241.0,235.0,237.39999389648438,75751.0
+2022-08-03,235.0,237.8000030517578,235.0,236.60000610351562,42965.0
+2022-08-04,236.39999389648438,238.1999969482422,228.0,228.0,98380.0
+2022-08-07,228.1999969482422,230.0,220.0,224.8000030517578,104579.0
+2022-08-08,224.0,229.60000610351562,223.60000610351562,229.0,77846.0
+2022-08-09,230.0,234.0,228.1999969482422,229.1999969482422,81070.0
+2022-08-10,229.1999969482422,233.39999389648438,228.1999969482422,233.39999389648438,68056.0
+2022-08-11,233.0,237.0,233.0,236.0,116747.0
+2022-08-14,233.60000610351562,234.8000030517578,232.0,233.0,32429.0
+2022-08-15,233.0,236.60000610351562,233.0,236.60000610351562,109517.0
+2022-08-16,236.60000610351562,240.1999969482422,235.39999389648438,240.0,134931.0
+2022-08-17,238.8000030517578,251.0,238.8000030517578,246.60000610351562,271869.0
+2022-08-18,249.0,258.3999938964844,246.0,256.0,363154.0
+2022-08-21,256.0,259.20001220703125,250.0,256.0,109794.0
+2022-08-22,256.0,258.79998779296875,251.60000610351562,258.0,158301.0
+2022-08-23,256.0,266.3999938964844,254.0,260.0,248070.0
+2022-08-24,260.0,268.79998779296875,257.20001220703125,268.79998779296875,178339.0
+2022-08-25,265.0,271.79998779296875,263.6000061035156,267.0,244581.0
+2022-08-28,262.20001220703125,266.6000061035156,261.0,262.20001220703125,50994.0
+2022-08-29,262.0,275.79998779296875,261.6000061035156,270.0,209631.0
+2022-08-30,270.0,293.0,269.20001220703125,274.6000061035156,582904.0
+2022-08-31,278.0,280.0,271.6000061035156,278.0,516445.0
+2022-09-01,275.79998779296875,285.20001220703125,275.79998779296875,281.3999938964844,303351.0
+2022-09-04,280.0,290.3999938964844,277.0,279.79998779296875,140166.0
+2022-09-05,282.0,284.0,276.0,276.0,128952.0
+2022-09-06,276.0,279.3999938964844,271.6000061035156,275.6000061035156,287647.0
+2022-09-07,272.20001220703125,276.0,267.3999938964844,271.0,156321.0
+2022-09-08,270.0,277.0,259.0,264.3999938964844,244712.0
+2022-09-11,264.20001220703125,270.79998779296875,262.6000061035156,264.0,147636.0
+2022-09-12,264.3999938964844,268.0,261.6000061035156,263.6000061035156,136686.0
+2022-09-13,263.6000061035156,276.0,263.6000061035156,274.0,342780.0
+2022-09-14,272.0,281.20001220703125,270.20001220703125,278.0,182476.0
+2022-09-15,280.0,290.0,266.0,271.20001220703125,401470.0
+2022-09-18,267.20001220703125,267.3999938964844,244.1999969482422,255.0,298627.0
+2022-09-19,255.0,258.20001220703125,246.0,250.0,331985.0
+2022-09-20,251.0,259.79998779296875,250.0,256.0,233535.0
+2022-09-21,255.0,255.0,240.0,247.1999969482422,385211.0
+2022-09-25,233.0,242.60000610351562,233.0,239.0,137247.0
+2022-09-26,236.0,241.39999389648438,227.39999389648438,228.0,253066.0
+2022-09-27,230.0,236.0,228.8000030517578,233.0,277817.0
+2022-09-28,235.0,237.0,222.39999389648438,231.60000610351562,306844.0
+2022-09-29,235.0,240.0,234.60000610351562,238.0,335661.0
+2022-10-02,238.0,242.1999969482422,232.39999389648438,241.8000030517578,120835.0
+2022-10-03,243.39999389648438,246.39999389648438,243.39999389648438,245.1999969482422,170677.0
+2022-10-04,245.1999969482422,245.1999969482422,245.1999969482422,245.1999969482422,0.0
+2022-10-05,269.3999938964844,280.0,258.3999938964844,258.79998779296875,455210.0
+2022-10-06,258.79998779296875,261.20001220703125,254.1999969482422,254.1999969482422,238985.0
+2022-10-09,253.0,254.0,246.39999389648438,251.60000610351562,138309.0
+2022-10-10,251.60000610351562,262.0,251.60000610351562,257.0,232261.0
+2022-10-11,257.20001220703125,260.0,252.0,260.0,265519.0
+2022-10-12,260.0,265.20001220703125,260.0,263.79998779296875,316271.0
+2022-10-13,262.79998779296875,263.79998779296875,255.8000030517578,257.0,171518.0
+2022-10-16,282.20001220703125,282.20001220703125,260.0,260.3999938964844,290776.0
+2022-10-17,260.6000061035156,264.6000061035156,258.20001220703125,260.20001220703125,147553.0
+2022-10-18,261.0,266.3999938964844,261.0,265.20001220703125,192121.0
+2022-10-19,265.0,269.0,262.3999938964844,262.3999938964844,133073.0
+2022-10-20,263.0,271.0,260.20001220703125,265.6000061035156,192617.0
+2022-10-23,267.0,271.0,266.0,267.20001220703125,60130.0
+2022-10-24,267.20001220703125,276.0,267.0,274.0,268714.0
+2022-10-25,273.79998779296875,276.3999938964844,265.0,265.0,208397.0
+2022-10-26,265.6000061035156,268.79998779296875,251.0,251.8000030517578,352678.0
+2022-10-27,252.0,258.20001220703125,243.1999969482422,245.0,469239.0
+2022-10-30,248.0,250.60000610351562,243.8000030517578,244.0,136340.0
+2022-10-31,244.0,244.0,244.0,244.0,0.0
+2022-11-01,249.8000030517578,254.8000030517578,246.39999389648438,252.8000030517578,195089.0
+2022-11-02,252.60000610351562,252.8000030517578,245.8000030517578,250.0,136505.0
+2022-11-03,246.0,255.1999969482422,246.0,253.60000610351562,127688.0
+2022-11-06,255.0,257.0,251.1999969482422,253.0,70233.0
+2022-11-07,254.60000610351562,254.60000610351562,245.39999389648438,248.0,202404.0
+2022-11-08,250.0,252.60000610351562,247.0,250.8000030517578,111749.0
+2022-11-09,250.39999389648438,250.8000030517578,246.1999969482422,248.0,79899.0
+2022-11-10,249.8000030517578,249.8000030517578,234.39999389648438,235.0,191462.0
+2022-11-13,240.0,244.0,235.8000030517578,235.8000030517578,99465.0
+2022-11-14,234.0,240.0,223.0,236.0,247083.0
+2022-11-15,236.0,248.39999389648438,235.8000030517578,244.0,222177.0
+2022-11-16,246.60000610351562,250.39999389648438,234.60000610351562,242.39999389648438,437037.0
+2022-11-17,243.0,243.0,239.0,241.8000030517578,198172.0
+2022-11-20,241.0,241.0,235.8000030517578,236.1999969482422,44878.0
+2022-11-21,235.0,243.8000030517578,234.60000610351562,239.39999389648438,150941.0
+2022-11-22,237.0,241.1999969482422,236.39999389648438,239.60000610351562,107033.0
+2022-11-24,240.0,240.0,233.39999389648438,238.0,170743.0
+2022-11-27,239.8000030517578,239.8000030517578,235.1999969482422,238.0,61655.0
+2022-11-28,237.0,237.0,230.0,234.0,444673.0
+2022-11-29,233.0,233.1999969482422,229.0,230.39999389648438,354410.0
+2022-11-30,230.39999389648438,230.39999389648438,230.39999389648438,230.39999389648438,0.0
+2022-12-01,230.39999389648438,230.39999389648438,230.39999389648438,230.39999389648438,0.0
+2022-12-04,246.0,246.1999969482422,238.0,238.1999969482422,48842.0
+2022-12-05,238.0,242.0,233.1999969482422,236.1999969482422,111590.0
+2022-12-06,236.8000030517578,248.0,232.0,247.0,147790.0
+2022-12-07,247.0,247.0,238.1999969482422,238.8000030517578,133695.0
+2022-12-08,240.8000030517578,240.8000030517578,232.0,234.0,226281.0
+2022-12-11,234.0,240.60000610351562,232.0,233.8000030517578,91942.0
+2022-12-12,246.0,246.0,216.8000030517578,220.8000030517578,287467.0
+2022-12-13,223.0,234.1999969482422,221.1999969482422,232.60000610351562,219698.0
+2022-12-14,234.0,248.39999389648438,229.0,247.1999969482422,253841.0
+2022-12-15,246.0,260.0,245.8000030517578,260.0,305116.0
+2022-12-18,260.0,260.0,246.1999969482422,248.0,101572.0
+2022-12-19,249.1999969482422,252.60000610351562,242.8000030517578,249.0,143067.0
+2022-12-20,249.0,249.0,241.0,246.0,165126.0
+2022-12-21,245.0,251.39999389648438,243.60000610351562,250.1999969482422,91265.0
+2022-12-22,248.8000030517578,248.8000030517578,242.1999969482422,242.1999969482422,74666.0
+2022-12-25,242.1999969482422,244.60000610351562,240.39999389648438,240.39999389648438,47862.0
+2022-12-26,242.0,246.0,240.0,240.8000030517578,51587.0
+2022-12-27,240.8000030517578,245.0,240.39999389648438,243.39999389648438,110526.0
+2022-12-28,244.39999389648438,245.0,241.60000610351562,244.39999389648438,115461.0
+2022-12-29,242.8000030517578,243.39999389648438,240.39999389648438,242.8000030517578,55014.0
+2023-01-01,242.8000030517578,244.8000030517578,241.8000030517578,241.8000030517578,20765.0
+2023-01-02,242.0,242.39999389648438,240.39999389648438,241.8000030517578,69039.0
+2023-01-03,241.8000030517578,241.8000030517578,241.8000030517578,241.8000030517578,0.0
+2023-01-04,242.0,244.39999389648438,241.39999389648438,244.0,96029.0
+2023-01-05,244.0,244.0,237.39999389648438,239.39999389648438,100657.0
+2023-01-08,240.39999389648438,242.0,240.1999969482422,241.60000610351562,34282.0
+2023-01-09,241.8000030517578,242.8000030517578,240.1999969482422,242.0,65806.0
+2023-01-10,242.0,245.0,242.0,242.60000610351562,149857.0
+2023-01-11,243.8000030517578,247.60000610351562,243.8000030517578,246.0,112931.0
+2023-01-12,246.0,247.0,245.1999969482422,246.39999389648438,161510.0
+2023-01-15,246.39999389648438,246.39999389648438,246.39999389648438,246.39999389648438,0.0
+2023-01-16,242.0,242.39999389648438,238.60000610351562,240.0,83351.0
+2023-01-17,240.0,241.60000610351562,238.1999969482422,241.60000610351562,82327.0
+2023-01-18,240.0,241.60000610351562,238.1999969482422,241.60000610351562,82327.0
+2023-01-19,238.39999389648438,243.1999969482422,238.0,243.0,105477.0
+2023-01-22,243.0,243.0,243.0,243.0,0.0
+2023-01-23,241.60000610351562,242.0,239.0,242.0,92923.0
+2023-01-24,242.0,242.60000610351562,241.1999969482422,242.60000610351562,81350.0
+2023-01-25,242.60000610351562,242.60000610351562,240.8000030517578,242.60000610351562,53356.0
+2023-01-26,241.39999389648438,244.0,240.8000030517578,244.0,102648.0
+2023-01-29,244.0,244.0,241.60000610351562,242.8000030517578,46185.0
+2023-01-30,242.0,249.1999969482422,242.0,247.0,330233.0
+2023-01-31,247.0,253.8000030517578,247.0,253.1999969482422,292553.0
+2023-02-01,253.1999969482422,254.0,249.39999389648438,251.0,90058.0
+2023-02-02,250.0,253.0,250.0,252.0,84523.0
+2023-02-05,250.0,250.0,242.0,242.8000030517578,59067.0
+2023-02-06,245.0,250.0,241.0,248.0,669402.0
+2023-02-07,250.0,257.0,248.0,255.0,446524.0
+2023-02-08,256.0,261.20001220703125,251.8000030517578,255.0,296947.0
+2023-02-09,255.0,255.0,249.60000610351562,250.0,69098.0
+2023-02-12,250.0,250.0,250.0,250.0,0.0
+2023-02-13,247.0,256.6000061035156,247.0,251.0,200390.0
+2023-02-14,252.0,259.20001220703125,251.0,258.6000061035156,279437.0
+2023-02-15,259.0,265.0,259.0,264.0,268728.0
+2023-02-16,262.0,263.0,239.0,240.0,724047.0
+2023-02-19,242.1999969482422,244.0,236.0,238.39999389648438,201444.0
+2023-02-20,240.8000030517578,248.0,239.39999389648438,246.1999969482422,360398.0
+2023-02-21,246.0,249.0,245.0,249.0,113301.0
+2023-02-23,249.0,250.60000610351562,246.8000030517578,250.0,135935.0
+2023-02-26,249.0,250.8000030517578,247.0,248.1999969482422,51470.0
+2023-02-27,249.39999389648438,252.39999389648438,248.8000030517578,252.39999389648438,73428.0
+2023-02-28,252.0,252.39999389648438,245.39999389648438,247.60000610351562,193198.0
+2023-03-01,246.8000030517578,249.0,239.1999969482422,240.1999969482422,100.0
+2023-03-02,239.8000030517578,240.0,233.39999389648438,235.1999969482422,196.0
+2023-03-05,235.1999969482422,238.1999969482422,235.0,236.1999969482422,250.0
+2023-03-06,236.1999969482422,236.1999969482422,236.1999969482422,236.1999969482422,0.0
+2023-03-07,236.1999969482422,236.1999969482422,236.1999969482422,236.1999969482422,0.0
+2023-03-08,232.0,236.0,230.1999969482422,236.0,488.0
+2023-03-09,236.0,236.0,236.0,236.0,0.0
+2023-03-12,236.0,236.0,236.0,236.0,0.0
+2023-03-13,236.0,236.0,236.0,236.0,0.0
+2023-03-14,236.0,246.1999969482422,236.0,243.0,196.0
+2023-03-15,249.0,251.8000030517578,243.0,246.0,2000.0
+2023-03-16,243.39999389648438,244.0,237.60000610351562,238.1999969482422,899.0
+2023-03-19,238.1999969482422,238.1999969482422,238.1999969482422,238.1999969482422,0.0
+2023-03-20,239.1999969482422,246.0,236.0,244.1999969482422,222.0
+2023-03-21,244.1999969482422,245.39999389648438,241.0,243.0,74.0
+2023-03-22,244.8000030517578,250.1999969482422,243.0,248.0,373.0
+2023-03-23,246.8000030517578,248.60000610351562,245.0,248.60000610351562,3245.0
+2023-03-26,248.60000610351562,248.60000610351562,248.60000610351562,248.60000610351562,0.0
+2023-03-27,248.60000610351562,248.60000610351562,248.60000610351562,248.60000610351562,0.0
+2023-03-28,248.60000610351562,248.60000610351562,248.60000610351562,248.60000610351562,0.0
+2023-03-29,248.60000610351562,248.60000610351562,248.60000610351562,248.60000610351562,0.0
+2023-03-30,245.0,248.8000030517578,244.8000030517578,248.8000030517578,89.0
+2023-04-02,248.8000030517578,248.8000030517578,248.8000030517578,248.8000030517578,0.0
+2023-04-03,267.20001220703125,283.0,267.20001220703125,275.0,373.0
+2023-04-04,277.20001220703125,291.0,277.20001220703125,286.79998779296875,80.0
+2023-04-05,287.0,291.79998779296875,272.3999938964844,272.79998779296875,303.0
+2023-04-06,273.0,287.79998779296875,273.0,277.79998779296875,225.0
+2023-04-09,281.0,285.0,277.79998779296875,281.3999938964844,63.0
+2023-04-10,281.3999938964844,282.0,277.6000061035156,279.79998779296875,104.0
+2023-04-11,279.20001220703125,279.6000061035156,277.79998779296875,278.0,4000.0
+2023-04-12,276.79998779296875,276.79998779296875,266.79998779296875,267.0,150.0
+2023-04-13,269.79998779296875,273.0,267.6000061035156,270.6000061035156,72.0
+2023-04-16,270.6000061035156,278.0,270.6000061035156,273.6000061035156,65.0
+2023-04-17,271.6000061035156,277.3999938964844,270.0,274.0,100.0
+2023-04-25,274.0,275.20001220703125,268.79998779296875,274.3999938964844,573.0
+2023-04-26,274.3999938964844,284.79998779296875,272.3999938964844,282.20001220703125,440.0
+2023-04-27,281.0,285.0,278.6000061035156,279.0,100.0
+2023-04-30,279.0,279.0,279.0,279.0,0.0
+2023-05-01,279.0,279.0,279.0,279.0,0.0
+2023-05-02,288.0,288.0,281.6000061035156,287.0,70.0
+2023-05-03,282.0,285.0,275.6000061035156,277.0,100.0
+2023-05-04,277.0,279.6000061035156,273.20001220703125,274.0,400.0
+2023-05-07,277.0,281.20001220703125,275.0,279.0,886.0
+2023-05-08,280.3999938964844,283.20001220703125,279.6000061035156,282.0,100.0
+2023-05-09,282.0,283.79998779296875,279.3999938964844,283.0,72.0
+2023-05-10,275.3999938964844,289.0,275.3999938964844,287.0,72.0
+2023-05-11,287.0,296.20001220703125,286.6000061035156,292.20001220703125,60.0
+2023-05-14,292.20001220703125,298.0,292.20001220703125,294.0,150.0
+2023-05-15,293.0,293.79998779296875,286.20001220703125,286.79998779296875,250.0
+2023-05-16,286.79998779296875,294.79998779296875,286.79998779296875,289.6000061035156,100.0
+2023-05-17,287.20001220703125,296.0,287.20001220703125,296.0,84.0
+2023-05-18,296.79998779296875,301.3999938964844,292.0,295.0,246.0
+2023-05-21,295.0,297.0,293.0,293.79998779296875,71.0
+2023-05-22,298.79998779296875,299.0,291.3999938964844,292.6000061035156,91.0
+2023-05-23,294.3999938964844,297.79998779296875,294.0,296.0,57.0
+2023-05-24,294.0,297.6000061035156,293.0,297.6000061035156,122.0
+2023-05-25,297.6000061035156,299.20001220703125,293.20001220703125,293.20001220703125,90.0
+2023-05-28,294.0,297.0,294.0,294.0,100.0
+2023-05-29,294.0,297.6000061035156,289.20001220703125,289.20001220703125,70.0
+2023-05-30,288.0,295.0,288.0,291.3999938964844,173.0
+2023-05-31,293.20001220703125,295.3999938964844,292.20001220703125,294.0,68.0
+2023-06-01,297.0,297.0,290.6000061035156,291.0,100.0
+2023-06-04,291.0,297.0,291.0,296.79998779296875,284.0
+2023-06-05,296.79998779296875,319.79998779296875,296.6000061035156,314.0,149.0
+2023-06-06,314.0,339.0,314.0,335.0,390.0
+2023-06-07,338.0,355.0,336.79998779296875,348.0,44.0
+2023-06-08,348.0,348.0,348.0,348.0,0.0
+2023-06-11,338.6000061035156,338.6000061035156,331.0,334.0,568.0
+2023-06-12,338.20001220703125,345.79998779296875,337.0,343.0,116.0
+2023-06-13,344.3999938964844,346.0,335.0,335.20001220703125,84.0
+2023-06-14,336.0,339.79998779296875,335.6000061035156,337.20001220703125,500.0
+2023-06-15,337.20001220703125,338.6000061035156,327.0,327.0,100.0
+2023-06-18,331.6000061035156,333.3999938964844,330.0,332.0,184.0
+2023-06-19,330.0,331.6000061035156,318.20001220703125,318.20001220703125,153650.0
+2023-06-20,324.0,329.0,318.20001220703125,320.0,124403.0
+2023-06-21,318.0,323.79998779296875,316.79998779296875,319.0,223756.0
+2023-06-22,323.0,326.6000061035156,320.20001220703125,322.6000061035156,209105.0
+2023-07-02,322.6000061035156,327.6000061035156,322.6000061035156,325.0,35099.0
+2023-07-03,324.0,338.20001220703125,324.0,327.0,213391.0
+2023-07-04,324.0,331.6000061035156,324.0,330.0,117066.0
+2023-07-05,330.0,336.20001220703125,321.6000061035156,321.6000061035156,202453.0
+2023-07-06,324.6000061035156,326.0,319.79998779296875,325.0,63801.0
+2023-07-09,325.20001220703125,325.3999938964844,324.0,324.79998779296875,20856.0
+2023-07-10,324.0,335.6000061035156,323.20001220703125,334.6000061035156,238128.0
+2023-07-11,335.0,339.3999938964844,333.6000061035156,337.6000061035156,301561.0
+2023-07-12,339.79998779296875,360.6000061035156,339.6000061035156,354.6000061035156,560490.0
+2023-07-13,356.0,385.0,352.3999938964844,375.0,569067.0
+2023-07-16,390.0,392.20001220703125,364.0,377.0,365603.0
+2023-07-17,377.0,383.0,358.3999938964844,378.79998779296875,343569.0
+2023-07-18,378.79998779296875,380.79998779296875,362.0,370.0,166393.0
+2023-07-19,370.20001220703125,372.6000061035156,365.0,365.0,89637.0
+2023-07-20,365.0,368.79998779296875,362.0,366.20001220703125,183080.0
+2023-07-23,368.0,369.0,358.6000061035156,359.20001220703125,101290.0
+2023-07-24,363.0,368.3999938964844,360.0,364.0,254201.0
+2023-07-25,364.0,367.6000061035156,361.6000061035156,363.6000061035156,85775.0
+2023-07-26,364.3999938964844,376.6000061035156,361.20001220703125,374.0,176356.0
+2023-07-27,377.0,377.20001220703125,361.3999938964844,363.0,142263.0
+2023-07-30,370.0,370.0,348.79998779296875,350.0,173764.0
+2023-07-31,350.6000061035156,365.0,348.6000061035156,365.0,128955.0
+2023-08-01,365.0,365.0,355.6000061035156,360.0,89537.0
+2023-08-02,357.20001220703125,360.3999938964844,344.6000061035156,345.0,166620.0
+2023-08-03,347.79998779296875,348.0,335.3999938964844,340.3999938964844,105940.0
+2023-08-06,342.0,346.0,337.0,337.0,59703.0
+2023-08-07,339.0,343.3999938964844,323.79998779296875,326.3999938964844,189134.0
+2023-08-08,326.79998779296875,332.79998779296875,323.20001220703125,328.0,137269.0
+2023-08-09,332.0,332.0,320.79998779296875,320.79998779296875,82659.0
+2023-08-10,321.0,330.0,321.0,327.20001220703125,93513.0
+2023-08-13,328.0,336.20001220703125,324.20001220703125,332.0,64534.0
+2023-08-14,333.0,335.6000061035156,329.0,332.0,77149.0
+2023-08-15,333.0,340.6000061035156,330.0,340.0,122596.0
+2023-08-16,340.79998779296875,342.0,332.20001220703125,333.79998779296875,97407.0
+2023-08-17,333.79998779296875,336.6000061035156,328.0,328.3999938964844,178514.0
+2023-08-20,328.3999938964844,330.3999938964844,326.3999938964844,327.0,31730.0
+2023-08-21,327.0,338.79998779296875,326.3999938964844,333.0,139854.0
+2023-08-22,336.0,349.20001220703125,334.0,349.20001220703125,193221.0
+2023-08-23,350.0,357.0,346.3999938964844,357.0,334000.0
+2023-08-24,359.79998779296875,373.20001220703125,358.0,364.3999938964844,427518.0
+2023-08-27,366.0,370.0,358.79998779296875,360.0,177149.0
+2023-08-28,360.3999938964844,367.79998779296875,355.20001220703125,363.20001220703125,276162.0
+2023-08-29,363.0,368.6000061035156,355.79998779296875,358.3999938964844,201814.0
+2023-08-30,361.3999938964844,363.0,357.0,359.6000061035156,137289.0
+2023-08-31,360.79998779296875,363.6000061035156,353.0,353.0,170362.0
+2023-09-03,353.20001220703125,355.0,344.0,344.6000061035156,92924.0
+2023-09-04,348.0,354.0,343.6000061035156,346.0,99510.0
+2023-09-05,346.0,350.3999938964844,343.3999938964844,347.79998779296875,60411.0
+2023-09-06,349.79998779296875,349.79998779296875,337.0,342.0,123614.0
+2023-09-07,338.0,341.79998779296875,331.20001220703125,337.20001220703125,155710.0
+2023-09-10,337.20001220703125,337.20001220703125,337.20001220703125,337.20001220703125,0.0
+2023-09-11,327.79998779296875,336.20001220703125,321.20001220703125,322.3999938964844,89150.0
+2023-09-12,326.6000061035156,327.0,307.3999938964844,312.79998779296875,181721.0
+2023-09-13,313.0,322.6000061035156,313.0,321.6000061035156,182230.0
+2023-09-14,318.0,323.0,310.3999938964844,312.20001220703125,108577.0
+2023-09-17,312.3999938964844,313.0,302.20001220703125,302.20001220703125,74200.0
+2023-09-18,302.0,306.0,280.0,298.3999938964844,310366.0
+2023-09-19,298.6000061035156,303.0,292.6000061035156,299.6000061035156,106610.0
+2023-09-20,300.0,304.79998779296875,297.3999938964844,304.79998779296875,80134.0
+2023-09-21,304.79998779296875,304.79998779296875,293.20001220703125,300.6000061035156,123603.0
+2023-09-25,300.79998779296875,304.79998779296875,296.20001220703125,299.79998779296875,121397.0
+2023-09-26,302.79998779296875,305.6000061035156,296.79998779296875,302.0,101345.0
+2023-09-27,308.0,324.20001220703125,301.20001220703125,314.79998779296875,417092.0
+2023-09-28,315.0,324.20001220703125,312.0,319.6000061035156,334423.0
+2023-10-01,319.6000061035156,319.6000061035156,319.6000061035156,319.6000061035156,0.0
+2023-10-02,322.0,338.0,319.0,325.6000061035156,277393.0
+2023-10-03,326.79998779296875,332.0,323.0,331.79998779296875,103549.0
+2023-10-04,327.79998779296875,329.20001220703125,318.79998779296875,319.20001220703125,115427.0
+2023-10-05,320.0,322.20001220703125,308.0,312.6000061035156,158456.0
+2023-10-08,312.0,312.0,303.0,309.6000061035156,55915.0
+2023-10-09,309.0,312.79998779296875,304.20001220703125,305.0,89237.0
+2023-10-10,311.0,315.0,306.20001220703125,306.3999938964844,159493.0
+2023-10-11,306.6000061035156,314.79998779296875,305.20001220703125,314.20001220703125,115329.0
+2023-10-12,314.20001220703125,314.20001220703125,306.20001220703125,308.79998779296875,101007.0
+2023-10-15,308.3999938964844,311.0,305.6000061035156,311.0,31180.0
+2023-10-16,312.0,314.79998779296875,309.79998779296875,311.0,106331.0
+2023-10-17,311.20001220703125,311.20001220703125,306.3999938964844,308.3999938964844,137369.0
+2023-10-18,308.3999938964844,319.20001220703125,306.6000061035156,317.0,131056.0
+2023-10-19,317.0,319.0,307.20001220703125,308.3999938964844,65788.0
+2023-10-22,308.0,312.0,306.3999938964844,307.0,36540.0
+2023-10-23,306.6000061035156,310.3999938964844,303.0,305.20001220703125,149224.0
+2023-10-24,305.0,308.79998779296875,296.0,306.20001220703125,107184.0
+2023-10-25,306.20001220703125,312.3999938964844,302.6000061035156,307.0,131287.0
+2023-10-26,307.0,307.20001220703125,303.0,304.20001220703125,93877.0
+2023-10-29,310.0,319.20001220703125,307.0,315.0,131550.0
+2023-10-30,315.20001220703125,322.20001220703125,312.3999938964844,322.0,175802.0
+2023-10-31,322.0,322.3999938964844,312.0,312.79998779296875,107378.0
+2023-11-01,313.6000061035156,315.0,306.0,306.79998779296875,154924.0
+2023-11-02,307.3999938964844,314.0,307.3999938964844,312.79998779296875,113658.0
+2023-11-05,312.79998779296875,313.0,308.6000061035156,309.20001220703125,44864.0
+2023-11-06,309.20001220703125,320.3999938964844,309.20001220703125,317.0,161400.0
+2023-11-07,317.0,325.0,316.0,322.0,118735.0
+2023-11-08,319.3999938964844,326.79998779296875,309.3999938964844,314.3999938964844,147456.0
+2023-11-09,312.0,318.20001220703125,310.0,311.0,173592.0
+2023-11-12,312.0,314.3999938964844,310.6000061035156,311.6000061035156,63578.0
+2023-11-13,311.20001220703125,311.3999938964844,304.0,307.3999938964844,166382.0
+2023-11-14,309.20001220703125,311.79998779296875,308.3999938964844,308.3999938964844,119379.0
+2023-11-15,310.0,319.6000061035156,309.0,309.0,310316.0
+2023-11-16,310.0,312.20001220703125,307.0,307.0,136412.0
+2023-11-19,309.0,314.0,308.6000061035156,311.6000061035156,136323.0
+2023-11-20,311.79998779296875,318.0,309.3999938964844,317.0,187420.0
+2023-11-21,315.6000061035156,319.6000061035156,313.0,316.79998779296875,103162.0
+2023-11-22,315.0,326.79998779296875,314.6000061035156,319.20001220703125,202201.0
+2023-11-23,315.0,326.79998779296875,314.6000061035156,319.20001220703125,202201.0
+2023-11-26,325.0,332.79998779296875,323.6000061035156,330.0,105491.0
+2023-11-27,330.79998779296875,334.20001220703125,327.20001220703125,327.79998779296875,89352.0
+2023-11-28,328.79998779296875,329.6000061035156,317.0,319.0,159534.0
+2023-11-29,321.79998779296875,324.0,317.79998779296875,318.3999938964844,90861.0
+2023-11-30,318.79998779296875,319.20001220703125,311.3999938964844,311.3999938964844,280520.0
+2023-12-03,312.3999938964844,317.79998779296875,312.3999938964844,312.79998779296875,85821.0
+2023-12-04,316.79998779296875,321.3999938964844,314.0,315.0,138863.0
+2023-12-05,316.0,317.20001220703125,314.79998779296875,315.0,104026.0
+2023-12-06,315.0,320.0,315.0,317.20001220703125,128522.0
+2023-12-07,317.20001220703125,325.79998779296875,317.20001220703125,325.0,306485.0
+2023-12-10,330.0,335.3999938964844,326.6000061035156,331.6000061035156,155790.0
+2023-12-11,332.0,332.6000061035156,320.6000061035156,322.20001220703125,252872.0
+2023-12-12,322.6000061035156,328.3999938964844,322.6000061035156,325.6000061035156,190771.0
+2023-12-13,325.0,325.3999938964844,320.79998779296875,322.0,111798.0
+2023-12-14,323.3999938964844,325.0,318.79998779296875,318.79998779296875,143073.0
+2023-12-17,322.79998779296875,325.0,320.20001220703125,324.6000061035156,89075.0
+2023-12-18,323.0,326.79998779296875,322.79998779296875,323.20001220703125,69999.0
+2023-12-19,325.0,325.0,321.3999938964844,322.79998779296875,86273.0
+2023-12-20,322.0,323.3999938964844,317.79998779296875,319.3999938964844,117528.0
+2023-12-21,318.6000061035156,331.79998779296875,318.3999938964844,326.0,324010.0
+2023-12-24,328.0,335.79998779296875,326.6000061035156,334.0,161261.0
+2023-12-25,335.0,349.3999938964844,334.0,344.6000061035156,191833.0
+2023-12-26,344.6000061035156,345.79998779296875,336.6000061035156,337.79998779296875,196130.0
+2023-12-27,337.79998779296875,342.20001220703125,332.20001220703125,335.0,168064.0
+2023-12-28,336.79998779296875,347.6000061035156,333.20001220703125,346.20001220703125,241497.0
+2023-12-31,349.79998779296875,353.79998779296875,346.0,349.79998779296875,80813.0
+2024-01-01,350.0,350.79998779296875,345.6000061035156,347.79998779296875,61903.0
+2024-01-02,349.20001220703125,349.20001220703125,340.6000061035156,343.0,159662.0
+2024-01-03,341.20001220703125,344.0,335.20001220703125,335.20001220703125,158586.0
+2024-01-04,334.79998779296875,347.0,333.20001220703125,344.0,185690.0
+2024-01-07,346.20001220703125,349.3999938964844,344.3999938964844,347.6000061035156,82951.0
+2024-01-08,347.6000061035156,350.0,345.0,347.20001220703125,115667.0
+2024-01-09,347.20001220703125,359.0,344.0,355.79998779296875,301888.0
+2024-01-10,355.79998779296875,358.0,346.0,347.79998779296875,225923.0
+2024-01-11,350.0,352.6000061035156,347.3999938964844,349.0,149821.0
+2024-01-14,349.3999938964844,355.6000061035156,348.6000061035156,348.6000061035156,121620.0
+2024-01-15,348.79998779296875,352.79998779296875,343.3999938964844,349.0,209650.0
+2024-01-16,352.0,353.0,347.3999938964844,347.3999938964844,116639.0
+2024-01-17,347.20001220703125,349.0,340.0,340.0,165821.0
+2024-01-18,340.0,341.20001220703125,334.0,336.0,137109.0
+2024-01-21,336.20001220703125,339.20001220703125,332.0,332.3999938964844,113624.0
+2024-01-22,332.3999938964844,332.3999938964844,332.3999938964844,332.3999938964844,0.0
+2024-01-23,336.3999938964844,340.3999938964844,334.3999938964844,337.0,154143.0
+2024-01-24,341.3999938964844,345.0,337.0,337.79998779296875,236562.0
+2024-01-25,337.79998779296875,337.79998779296875,332.20001220703125,333.20001220703125,108174.0
+2024-01-28,334.0,337.20001220703125,333.0,336.0,59567.0
+2024-01-29,336.0,343.79998779296875,334.20001220703125,343.0,273144.0
+2024-01-30,343.20001220703125,343.20001220703125,328.6000061035156,331.20001220703125,170691.0
+2024-01-31,331.0,334.79998779296875,327.3999938964844,328.0,102025.0
+2024-02-01,328.20001220703125,335.0,327.0,333.0,89264.0
+2024-02-04,337.0,337.3999938964844,333.0,337.20001220703125,59199.0
+2024-02-05,337.3999938964844,339.20001220703125,333.79998779296875,336.0,111862.0
+2024-02-06,337.6000061035156,345.6000061035156,336.3999938964844,344.79998779296875,272080.0
+2024-02-07,346.0,358.0,343.6000061035156,350.0,428646.0
+2024-02-08,346.0,358.0,343.6000061035156,350.0,428646.0
+2024-02-11,349.0,349.6000061035156,341.79998779296875,342.3999938964844,189298.0
+2024-02-12,344.0,352.0,342.6000061035156,350.79998779296875,262100.0
+2024-02-13,353.0,362.3999938964844,350.20001220703125,357.0,464561.0
+2024-02-14,357.0,383.0,354.6000061035156,383.0,502905.0
+2024-02-15,387.3999938964844,398.3999938964844,384.3999938964844,393.6000061035156,439057.0
+2024-02-18,361.3999938964844,376.0,360.20001220703125,372.79998779296875,491025.0
+2024-02-19,373.20001220703125,374.0,362.79998779296875,367.79998779296875,354520.0
+2024-02-20,369.79998779296875,374.20001220703125,363.0,367.0,269473.0
+2024-02-21,367.0,372.0,364.0,365.79998779296875,214300.0
+2024-02-25,365.79998779296875,366.79998779296875,359.0,359.0,160663.0
+2024-02-26,359.0,360.0,352.0,352.6000061035156,170542.0
+2024-02-27,353.0,357.0,348.0,348.0,187637.0
+2024-02-28,349.20001220703125,357.79998779296875,349.0,353.20001220703125,137330.0
+2024-02-29,356.6000061035156,366.79998779296875,356.20001220703125,366.79998779296875,258760.0
+2024-03-03,368.0,369.79998779296875,359.0,360.0,149726.0
+2024-03-04,363.0,366.79998779296875,357.0,361.0,106323.0
+2024-03-05,361.0,361.0,361.0,361.0,0.0
+2024-03-06,363.20001220703125,371.79998779296875,363.0,368.6000061035156,154080.0
+2024-03-07,368.0,373.6000061035156,363.0,366.20001220703125,128004.0
+2024-03-10,370.0,370.0,363.0,363.6000061035156,49492.0
+2024-03-11,367.0,372.6000061035156,360.3999938964844,371.0,252607.0
+2024-03-12,371.20001220703125,385.0,367.20001220703125,382.0,212280.0
+2024-03-13,385.0,388.0,378.20001220703125,382.20001220703125,149647.0
+2024-03-14,384.0,386.79998779296875,377.6000061035156,385.0,157526.0
+2024-03-17,382.0,391.0,381.79998779296875,387.6000061035156,73775.0
+2024-03-18,390.0,390.0,380.20001220703125,384.3999938964844,97379.0
+2024-03-19,384.0,393.3999938964844,377.3999938964844,389.0,141406.0
+2024-03-20,389.0,409.79998779296875,389.0,397.0,268857.0
+2024-03-21,397.20001220703125,401.3999938964844,387.0,390.20001220703125,197006.0
+2024-03-24,388.0,390.0,381.0,381.0,49631.0
+2024-03-25,381.0,386.6000061035156,380.0,382.0,115709.0
+2024-03-26,381.20001220703125,382.0,376.3999938964844,377.0,120807.0
+2024-03-27,377.0,385.3999938964844,374.0,381.20001220703125,116382.0
+2024-03-28,381.6000061035156,383.6000061035156,371.6000061035156,378.20001220703125,108525.0
+2024-03-31,377.0,385.0,372.3999938964844,380.0,37574.0
+2024-04-01,380.3999938964844,382.0,373.3999938964844,374.3999938964844,52741.0
+2024-04-02,374.3999938964844,376.79998779296875,362.0,363.6000061035156,90114.0
+2024-04-03,363.6000061035156,371.6000061035156,363.6000061035156,366.6000061035156,43027.0
+2024-04-04,371.20001220703125,377.6000061035156,369.0,374.0,94772.0
+2024-04-14,,,,,
+2024-04-15,374.20001220703125,378.0,368.20001220703125,368.20001220703125,112661.0
+2024-04-16,369.0,372.0,362.0,366.0,154710.0
+2024-04-17,366.20001220703125,366.20001220703125,355.0,357.0,215268.0
+2024-04-18,357.0,358.0,347.79998779296875,349.0,161044.0
+2024-04-21,349.0,357.0,348.0,357.0,91528.0
+2024-04-22,359.0,359.0,351.20001220703125,354.0,155603.0
+2024-04-23,355.79998779296875,355.79998779296875,348.0,349.0,144973.0
+2024-04-24,350.0,351.6000061035156,342.20001220703125,347.0,140259.0
+2024-04-25,344.79998779296875,345.6000061035156,342.0,343.20001220703125,53766.0
+2024-04-28,343.20001220703125,343.20001220703125,343.20001220703125,343.20001220703125,0.0
+2024-04-29,337.0,344.79998779296875,335.79998779296875,341.79998779296875,100791.0
+2024-04-30,346.3999938964844,350.0,339.20001220703125,348.0,106268.0
+2024-05-01,348.3999938964844,349.6000061035156,337.20001220703125,337.20001220703125,74936.0
+2024-05-02,338.79998779296875,341.79998779296875,337.3999938964844,338.3999938964844,74557.0
+2024-05-05,338.79998779296875,350.0,338.79998779296875,350.0,46413.0
+2024-05-06,350.0,350.0,330.0,334.3999938964844,275805.0
+2024-05-07,338.6000061035156,338.6000061035156,326.0,326.0,159009.0
+2024-05-08,327.0,332.20001220703125,327.0,331.3999938964844,111072.0
+2024-05-09,333.0,336.0,329.6000061035156,332.0,94144.0
+2024-05-12,334.6000061035156,337.0,329.79998779296875,331.6000061035156,43827.0
+2024-05-13,331.0,333.20001220703125,328.0,328.3999938964844,68327.0
+2024-05-14,328.0,328.0,308.20001220703125,308.20001220703125,232268.0
+2024-05-15,313.0,313.0,299.20001220703125,302.20001220703125,347331.0
+2024-05-16,305.0,305.3999938964844,291.20001220703125,295.20001220703125,346394.0
+2024-05-19,295.20001220703125,295.20001220703125,295.20001220703125,295.20001220703125,0.0
+2024-05-20,298.79998779296875,298.79998779296875,284.0,286.6000061035156,460251.0
+2024-05-21,287.6000061035156,293.3999938964844,286.6000061035156,288.3999938964844,412396.0
+2024-05-22,289.3999938964844,289.79998779296875,280.6000061035156,283.3999938964844,369884.0
+2024-05-23,283.20001220703125,285.0,278.0,279.79998779296875,349413.0
+2024-05-26,282.6000061035156,287.79998779296875,278.6000061035156,282.0,213489.0
+2024-05-27,286.0,286.0,278.6000061035156,280.0,307448.0
+2024-05-28,281.0,282.0,279.0,280.3999938964844,183269.0
+2024-05-29,280.3999938964844,281.20001220703125,275.0,275.6000061035156,334722.0
+2024-05-30,275.6000061035156,275.6000061035156,275.6000061035156,275.6000061035156,0.0
+2024-06-02,275.6000061035156,275.6000061035156,275.6000061035156,275.6000061035156,0.0
+2024-06-03,283.6000061035156,286.0,278.3999938964844,285.6000061035156,334593.0
+2024-06-04,285.6000061035156,291.79998779296875,282.0,284.6000061035156,247868.0
+2024-06-05,284.6000061035156,284.79998779296875,277.0,281.0,143228.0
+2024-06-06,279.3999938964844,282.20001220703125,277.6000061035156,282.20001220703125,94328.0
+2024-06-09,283.6000061035156,290.3999938964844,282.0,288.0,160031.0
+2024-06-10,291.0,301.3999938964844,289.20001220703125,299.6000061035156,212441.0
+2024-06-11,299.6000061035156,303.0,294.20001220703125,294.6000061035156,194479.0
+2024-06-12,296.0,297.6000061035156,287.0,288.0,148059.0
+2024-06-13,287.79998779296875,287.79998779296875,280.3999938964844,281.6000061035156,177651.0
+2024-06-23,284.20001220703125,289.0,284.0,287.3999938964844,116397.0
+2024-06-24,288.0,288.0,282.0,282.0,240831.0
+2024-06-25,282.0,287.0,282.0,285.0,100384.0
+2024-06-26,285.6000061035156,288.20001220703125,282.0,282.20001220703125,111789.0
+2024-06-27,284.0,295.6000061035156,283.6000061035156,292.3999938964844,264309.0
+2024-06-30,292.3999938964844,292.3999938964844,292.3999938964844,292.3999938964844,0.0
+2024-07-01,292.0,294.0,285.6000061035156,286.79998779296875,132856.0
+2024-07-02,288.0,288.6000061035156,282.20001220703125,282.6000061035156,125015.0
+2024-07-03,282.6000061035156,285.3999938964844,281.3999938964844,284.3999938964844,63694.0
+2024-07-04,283.79998779296875,284.20001220703125,280.79998779296875,281.20001220703125,92567.0
+2024-07-07,281.79998779296875,283.0,278.20001220703125,282.79998779296875,58431.0
+2024-07-08,285.0,285.0,275.3999938964844,280.0,252646.0
+2024-07-09,278.3999938964844,280.6000061035156,275.79998779296875,275.79998779296875,124943.0
+2024-07-10,276.0,277.79998779296875,274.20001220703125,277.0,204861.0
+2024-07-11,277.0,278.3999938964844,275.0,275.79998779296875,102781.0
+2024-07-14,276.0,278.0,274.3999938964844,277.0,239329.0
+2024-07-15,277.3999938964844,284.79998779296875,277.20001220703125,284.6000061035156,265429.0
+2024-07-16,284.6000061035156,286.3999938964844,280.0,282.79998779296875,235973.0
+2024-07-17,283.0,287.0,282.3999938964844,287.0,154815.0
+2024-07-18,287.0,288.0,282.3999938964844,284.0,153432.0
+2024-07-21,283.79998779296875,283.79998779296875,279.0,279.20001220703125,203459.0
+2024-07-22,280.0,282.79998779296875,279.6000061035156,281.6000061035156,161939.0
+2024-07-23,287.0,294.6000061035156,284.0,291.6000061035156,905905.0
+2024-07-24,291.6000061035156,291.79998779296875,284.3999938964844,286.0,252857.0
+2024-07-25,286.79998779296875,287.6000061035156,280.3999938964844,285.0,337719.0
+2024-07-28,291.0,299.3999938964844,291.0,296.0,548848.0
+2024-07-29,298.0,309.3999938964844,295.3999938964844,302.3999938964844,471738.0
+2024-07-30,303.79998779296875,304.6000061035156,298.0,298.0,227684.0
+2024-07-31,297.20001220703125,297.20001220703125,291.3999938964844,293.79998779296875,333049.0
+2024-08-01,293.79998779296875,296.6000061035156,290.0,291.6000061035156,179558.0
+2024-08-04,282.0,290.0,280.20001220703125,281.0,388077.0
+2024-08-05,280.0,290.0,268.0,282.20001220703125,519337.0
+2024-08-06,289.0,290.20001220703125,282.20001220703125,285.20001220703125,306486.0
+2024-08-07,287.3999938964844,289.0,285.20001220703125,286.79998779296875,196563.0
+2024-08-08,286.79998779296875,287.20001220703125,281.20001220703125,283.79998779296875,153674.0
+2024-08-11,286.0,289.0,284.20001220703125,287.0,157500.0
+2024-08-12,288.20001220703125,292.3999938964844,285.6000061035156,288.6000061035156,209891.0
+2024-08-13,288.3999938964844,290.79998779296875,284.20001220703125,288.0,216371.0
+2024-08-14,287.79998779296875,295.6000061035156,287.0,295.0,364498.0
+2024-08-15,298.0,299.0,293.3999938964844,294.0,271412.0
+2024-08-18,296.0,296.6000061035156,294.20001220703125,294.79998779296875,158193.0
+2024-08-19,296.0,302.6000061035156,294.6000061035156,302.20001220703125,255909.0
+2024-08-20,303.0,304.6000061035156,296.6000061035156,297.79998779296875,323345.0
+2024-08-21,297.6000061035156,298.0,293.79998779296875,295.3999938964844,320093.0
+2024-08-22,296.0,299.20001220703125,294.20001220703125,297.0,291296.0
+2024-08-25,298.79998779296875,299.79998779296875,295.0,296.6000061035156,232339.0
+2024-08-26,296.79998779296875,298.6000061035156,292.3999938964844,294.0,237054.0
+2024-08-27,293.79998779296875,295.0,289.0,289.6000061035156,250132.0
+2024-08-28,289.79998779296875,290.6000061035156,285.6000061035156,288.3999938964844,239116.0
+2024-08-29,288.3999938964844,290.3999938964844,287.0,290.20001220703125,519405.0
+2024-09-01,291.0,294.0,290.20001220703125,291.6000061035156,127951.0
+2024-09-02,290.3999938964844,294.3999938964844,290.3999938964844,293.0,214125.0
+2024-09-03,293.0,293.20001220703125,288.79998779296875,289.79998779296875,108610.0
+2024-09-04,286.0,288.0,283.79998779296875,287.0,130226.0
+2024-09-05,287.20001220703125,287.6000061035156,283.20001220703125,285.0,142595.0
+2024-09-08,282.0,284.0,281.0,283.20001220703125,64074.0
+2024-09-09,285.0,286.79998779296875,282.0,282.20001220703125,76122.0
+2024-09-10,286.3999938964844,286.3999938964844,280.3999938964844,281.0,112993.0
+2024-09-11,281.6000061035156,281.6000061035156,276.79998779296875,276.79998779296875,150469.0
+2024-09-12,279.20001220703125,281.3999938964844,277.3999938964844,278.0,109289.0
+2024-09-15,281.0,281.0,279.20001220703125,279.79998779296875,97567.0
+2024-09-16,280.79998779296875,282.79998779296875,275.0,275.0,161245.0
+2024-09-17,275.0,276.20001220703125,271.0,271.79998779296875,239760.0
+2024-09-18,272.79998779296875,274.0,271.20001220703125,273.0,146059.0
+2024-09-19,274.79998779296875,277.0,272.0,275.0,471254.0
+2024-09-22,277.0,279.0,275.3999938964844,276.3999938964844,237929.0
+2024-09-24,276.79998779296875,278.6000061035156,274.3999938964844,276.20001220703125,326846.0
+2024-09-25,276.3999938964844,277.20001220703125,273.6000061035156,275.6000061035156,285868.0
+2024-09-26,275.79998779296875,284.3999938964844,275.79998779296875,284.3999938964844,512943.0
+2024-09-29,285.0,288.79998779296875,282.20001220703125,284.0,265057.0
+2024-09-30,284.0,286.0,280.0,282.0,269375.0
+2024-10-01,282.0,284.79998779296875,281.20001220703125,281.6000061035156,155963.0
+2024-10-02,281.6000061035156,281.6000061035156,281.6000061035156,281.6000061035156,0.0
+2024-10-03,272.6000061035156,275.3999938964844,271.0,271.0,202626.0
+2024-10-06,271.0,271.79998779296875,261.0,265.79998779296875,198845.0
+2024-10-07,265.79998779296875,270.6000061035156,263.20001220703125,267.0,223043.0
+2024-10-08,267.3999938964844,267.79998779296875,261.0,266.0,210572.0
+2024-10-09,266.0,268.0,262.20001220703125,265.0,164150.0
+2024-10-10,266.0,266.0,261.79998779296875,263.79998779296875,245622.0
+2024-10-13,265.0,271.0,264.6000061035156,269.20001220703125,142272.0
+2024-10-14,270.0,272.3999938964844,267.0,268.20001220703125,150563.0
+2024-10-15,268.20001220703125,270.79998779296875,266.20001220703125,267.79998779296875,159783.0
+2024-10-16,272.0,275.79998779296875,270.20001220703125,271.0,281187.0
+2024-10-17,272.3999938964844,274.6000061035156,268.79998779296875,269.20001220703125,159166.0
+2024-10-20,269.20001220703125,272.3999938964844,268.0,271.20001220703125,67358.0
+2024-10-21,271.20001220703125,272.3999938964844,269.6000061035156,270.6000061035156,69846.0
+2024-10-22,270.79998779296875,270.79998779296875,268.0,268.6000061035156,84719.0
+2024-10-23,269.0,270.79998779296875,267.0,270.0,76040.0
+2024-10-24,267.6000061035156,269.79998779296875,266.0,267.20001220703125,82872.0
+2024-10-27,270.0,274.0,269.79998779296875,273.79998779296875,138082.0
+2024-10-28,277.0,278.0,270.0,270.0,342802.0
+2024-10-29,270.0,270.0,263.0,263.20001220703125,414338.0
+2024-10-30,263.3999938964844,264.0,260.0,260.0,251070.0
+2024-10-31,260.79998779296875,261.20001220703125,255.0,255.1999969482422,353468.0
+2024-11-03,255.60000610351562,264.20001220703125,255.60000610351562,261.20001220703125,245788.0
+2024-11-04,262.6000061035156,264.6000061035156,258.79998779296875,263.79998779296875,213571.0
+2024-11-05,264.79998779296875,264.79998779296875,261.0,262.6000061035156,112393.0
+2024-11-06,264.0,266.79998779296875,260.3999938964844,260.3999938964844,199838.0
+2024-11-07,262.20001220703125,263.79998779296875,261.20001220703125,262.6000061035156,108276.0
+2024-11-10,263.6000061035156,263.6000061035156,259.0,259.3999938964844,127037.0
+2024-11-11,259.79998779296875,260.20001220703125,256.79998779296875,257.20001220703125,123573.0
+2024-11-12,257.20001220703125,259.0,256.3999938964844,256.3999938964844,149889.0
+2024-11-13,256.6000061035156,256.6000061035156,251.60000610351562,253.0,215137.0
+2024-11-14,253.0,255.8000030517578,250.0,250.0,257565.0
+2024-11-17,250.0,250.0,250.0,250.0,0.0
+2024-11-18,255.1999969482422,255.8000030517578,251.8000030517578,254.0,179980.0
+2024-11-19,254.0,261.3999938964844,254.0,260.20001220703125,178721.0
+2024-11-20,260.20001220703125,273.20001220703125,258.6000061035156,270.0,683258.0
+2024-11-21,270.0,270.0,264.3999938964844,267.79998779296875,188214.0
+2024-11-24,262.79998779296875,270.0,262.79998779296875,266.20001220703125,90614.0
+2024-11-25,267.20001220703125,273.6000061035156,263.3999938964844,272.3999938964844,408118.0
+2024-11-26,272.3999938964844,280.6000061035156,271.0,276.0,368653.0
+2024-11-27,276.20001220703125,281.3999938964844,275.79998779296875,278.3999938964844,278472.0
+2024-11-28,278.0,280.0,275.3999938964844,275.6000061035156,232964.0
+2024-12-01,278.0,280.0,275.3999938964844,275.6000061035156,232964.0
+2024-12-02,277.20001220703125,280.0,276.20001220703125,279.6000061035156,75237.0
+2024-12-03,280.0,286.0,279.20001220703125,286.0,350542.0
+2024-12-04,286.6000061035156,287.79998779296875,284.0,286.79998779296875,130929.0
+2024-12-05,286.79998779296875,288.20001220703125,285.3999938964844,288.0,112684.0
+2024-12-08,287.3999938964844,288.20001220703125,285.3999938964844,286.20001220703125,78255.0
+2024-12-09,286.0,286.3999938964844,282.0,285.0,188332.0
+2024-12-10,283.0,289.3999938964844,283.0,288.0,126560.0
+2024-12-11,289.0,290.6000061035156,288.0,289.3999938964844,163527.0
+2024-12-12,289.6000061035156,290.79998779296875,284.0,284.6000061035156,112329.0
+2024-12-15,284.3999938964844,285.3999938964844,279.6000061035156,279.79998779296875,79133.0
+2024-12-16,279.6000061035156,283.6000061035156,277.3999938964844,280.3999938964844,97279.0
+2024-12-17,284.6000061035156,287.3999938964844,277.6000061035156,277.6000061035156,134389.0
+2024-12-18,277.20001220703125,282.79998779296875,275.0,282.0,94493.0
+2024-12-19,280.0,280.6000061035156,273.3999938964844,275.6000061035156,187423.0
+2024-12-22,275.6000061035156,278.3999938964844,274.6000061035156,274.6000061035156,46558.0
+2024-12-23,275.0,279.0,272.79998779296875,278.6000061035156,137676.0
+2024-12-24,279.79998779296875,279.79998779296875,271.20001220703125,271.79998779296875,107906.0
+2024-12-25,272.0,274.79998779296875,271.20001220703125,271.20001220703125,40372.0
+2024-12-26,271.0,271.79998779296875,269.0,269.0,79240.0
+2024-12-29,269.0,271.0,265.79998779296875,268.20001220703125,185394.0
+2024-12-30,268.20001220703125,271.20001220703125,267.20001220703125,270.3999938964844,80080.0
+2024-12-31,270.3999938964844,274.0,269.3999938964844,270.0,156763.0
+2025-01-01,270.0,274.79998779296875,269.79998779296875,274.6000061035156,68133.0
+2025-01-02,275.0,275.0,272.0,272.3999938964844,40796.0
+2025-01-05,273.0,276.0,272.20001220703125,272.6000061035156,65493.0
+2025-01-06,272.79998779296875,280.0,272.20001220703125,280.0,121941.0
+2025-01-07,280.0,283.0,278.0,280.3999938964844,101829.0
+2025-01-08,281.3999938964844,282.79998779296875,280.0,282.0,89978.0
+2025-01-09,282.0,282.0,282.0,282.0,0.0
+2025-01-12,285.79998779296875,287.79998779296875,284.0,286.0,57074.0
+2025-01-13,285.6000061035156,293.6000061035156,285.0,289.79998779296875,383086.0
+2025-01-14,290.3999938964844,294.79998779296875,290.0,294.0,219271.0
+2025-01-15,294.79998779296875,297.0,293.0,294.3999938964844,134082.0
+2025-01-16,294.3999938964844,294.3999938964844,290.3999938964844,291.0,88162.0
+2025-01-19,290.6000061035156,297.0,289.79998779296875,296.20001220703125,113455.0
+2025-01-20,295.3999938964844,298.3999938964844,294.3999938964844,297.3999938964844,104606.0
+2025-01-21,297.0,299.6000061035156,295.0,299.0,216032.0
+2025-01-22,299.0,302.79998779296875,297.3999938964844,299.6000061035156,194170.0
+2025-01-23,298.3999938964844,300.79998779296875,295.3999938964844,298.6000061035156,96043.0
+2025-01-26,297.6000061035156,301.0,294.6000061035156,300.0,91738.0
+2025-01-27,299.79998779296875,310.0,297.3999938964844,305.0,311557.0
+2025-01-28,305.0,305.0,305.0,305.0,0.0
+2025-01-29,323.0,329.6000061035156,319.79998779296875,324.20001220703125,698236.0
+2025-01-30,324.0,329.20001220703125,317.0,319.0,371386.0
+2025-02-02,320.0,323.0,315.6000061035156,321.6000061035156,81375.0
+2025-02-03,321.6000061035156,323.3999938964844,314.20001220703125,322.6000061035156,159137.0
+2025-02-04,319.79998779296875,327.79998779296875,318.3999938964844,326.0,137671.0
+2025-02-05,326.3999938964844,329.0,322.0,323.20001220703125,129923.0
+2025-02-06,323.0,326.6000061035156,322.20001220703125,323.6000061035156,62747.0
+2025-02-09,322.0,324.0,316.20001220703125,317.0,91405.0
+2025-02-10,317.0,320.3999938964844,315.20001220703125,315.20001220703125,106946.0
+2025-02-11,317.0,319.0,312.20001220703125,315.3999938964844,143567.0
+2025-02-12,315.6000061035156,317.0,310.3999938964844,313.0,121107.0
+2025-02-13,313.0,316.20001220703125,310.0,313.20001220703125,132587.0
+2025-02-16,313.6000061035156,323.0,313.6000061035156,319.6000061035156,137960.0
+2025-02-17,330.0,340.0,328.20001220703125,335.0,802038.0
+2025-02-18,335.0,335.0,321.20001220703125,323.20001220703125,325041.0
+2025-02-19,323.20001220703125,323.20001220703125,323.20001220703125,323.20001220703125,0.0
+2025-02-20,325.0,326.3999938964844,321.3999938964844,324.0,120152.0
+2025-02-24,321.79998779296875,330.0,319.20001220703125,324.6000061035156,175586.0
+2025-02-25,324.6000061035156,327.0,320.79998779296875,327.0,91448.0
+2025-02-26,323.0,329.0,323.0,325.3999938964844,59245.0
+2025-02-27,324.0,324.6000061035156,318.79998779296875,320.20001220703125,237532.0
+2025-03-02,320.0,323.6000061035156,312.79998779296875,312.79998779296875,113451.0
+2025-03-03,312.79998779296875,320.0,312.3999938964844,318.79998779296875,71918.0
+2025-03-04,317.79998779296875,318.3999938964844,313.0,313.20001220703125,97059.0
+2025-03-05,312.79998779296875,314.3999938964844,303.79998779296875,306.20001220703125,183406.0
+2025-03-06,304.0,304.6000061035156,288.0,300.0,349991.0
+2025-03-09,304.0,304.6000061035156,294.0,304.6000061035156,75478.0
+2025-03-10,304.6000061035156,309.79998779296875,299.6000061035156,306.0,129801.0
+2025-03-11,299.0,305.0,293.79998779296875,305.0,112508.0
+2025-03-12,305.3999938964844,306.20001220703125,301.6000061035156,305.0,92148.0
+2025-03-13,305.0,309.6000061035156,300.20001220703125,309.6000061035156,88910.0
+2025-03-16,310.0,316.3999938964844,308.20001220703125,315.3999938964844,49967.0
+2025-03-17,316.79998779296875,319.0,309.0,313.6000061035156,222444.0
+2025-03-18,311.79998779296875,313.6000061035156,305.3999938964844,306.0,93675.0
+2025-03-19,305.20001220703125,308.20001220703125,302.0,306.79998779296875,48559.0
+2025-03-20,306.79998779296875,306.79998779296875,306.79998779296875,306.79998779296875,0.0
+2025-03-23,308.3999938964844,312.79998779296875,300.0,300.0,57359.0
+2025-03-24,302.0,305.20001220703125,298.0,302.20001220703125,108008.0
+2025-03-25,303.0,304.6000061035156,300.0,301.0,58895.0
+2025-03-26,301.0,308.79998779296875,300.3999938964844,307.79998779296875,64807.0
+2025-03-27,307.6000061035156,307.6000061035156,302.3999938964844,304.0,82601.0
+2025-04-03,302.3999938964844,307.0,299.0,306.20001220703125,76605.0
+2025-04-06,282.0,287.79998779296875,275.6000061035156,275.6000061035156,306834.0
+2025-04-07,261.0,276.79998779296875,257.6000061035156,273.0,398796.0
+2025-04-08,277.0,284.79998779296875,273.3999938964844,279.6000061035156,269618.0
+2025-04-09,277.3999938964844,279.0,270.20001220703125,271.0,150056.0
+2025-04-10,271.0,271.0,271.0,271.0,0.0
+2025-04-13,288.0,292.0,287.0,288.20001220703125,71247.0
+2025-04-14,290.0,299.79998779296875,288.0,299.0,198579.0
+2025-04-15,300.20001220703125,303.3999938964844,299.20001220703125,303.0,93967.0
+2025-04-16,302.3999938964844,302.3999938964844,291.3999938964844,295.0,211621.0
+2025-04-17,295.0,295.0,295.0,295.0,0.0
+2025-04-20,302.0,303.0,299.3999938964844,301.0,47477.0
+2025-04-21,301.0,303.3999938964844,300.20001220703125,302.6000061035156,70979.0
+2025-04-22,301.0,303.0,297.0,297.0,133269.0
+2025-04-23,300.3999938964844,306.79998779296875,299.79998779296875,305.3999938964844,104431.0
+2025-04-24,307.3999938964844,311.3999938964844,304.20001220703125,311.3999938964844,108379.0
+2025-04-27,307.79998779296875,307.79998779296875,298.0,300.0,228725.0
+2025-04-28,300.0,300.0,286.3999938964844,290.0,446860.0
+2025-04-29,291.3999938964844,291.3999938964844,284.20001220703125,284.20001220703125,232806.0
+2025-04-30,285.0,287.79998779296875,284.6000061035156,286.3999938964844,144719.0
+2025-05-01,286.3999938964844,286.3999938964844,278.79998779296875,282.0,160930.0
+2025-05-04,282.0,285.0,282.0,282.79998779296875,83225.0
+2025-05-05,282.79998779296875,284.20001220703125,280.0,281.20001220703125,141419.0
+2025-05-06,282.79998779296875,284.6000061035156,281.6000061035156,283.79998779296875,138135.0
+2025-05-07,271.20001220703125,276.6000061035156,271.20001220703125,275.3999938964844,116036.0
+2025-05-08,276.0,276.79998779296875,273.0,274.20001220703125,72844.0
+2025-05-11,274.20001220703125,277.79998779296875,274.20001220703125,277.79998779296875,43408.0
+2025-05-12,277.79998779296875,280.79998779296875,277.0,277.3999938964844,115674.0
+2025-05-13,280.0,282.0,278.0,282.0,147017.0
+2025-05-14,282.6000061035156,284.79998779296875,281.20001220703125,283.3999938964844,132314.0
+2025-05-15,283.0,283.0,277.0,278.6000061035156,80635.0
+2025-05-18,278.6000061035156,278.6000061035156,278.6000061035156,278.6000061035156,0.0
+2025-05-19,280.0,280.20001220703125,273.3999938964844,274.20001220703125,105013.0
+2025-05-20,274.0,275.3999938964844,272.0,273.3999938964844,90119.0
+2025-05-21,272.3999938964844,276.20001220703125,271.79998779296875,274.20001220703125,76645.0
+2025-05-22,274.0,274.0,271.3999938964844,273.0,60101.0
+2025-05-25,273.3999938964844,273.3999938964844,264.3999938964844,264.6000061035156,120080.0
+2025-05-26,269.0,271.20001220703125,263.20001220703125,268.0,159101.0
+2025-05-27,269.0,269.0,263.20001220703125,265.0,92029.0
+2025-05-28,266.0,269.0,264.0,264.0,93307.0
+2025-05-29,266.79998779296875,267.6000061035156,263.20001220703125,263.20001220703125,226809.0
+2025-06-01,263.20001220703125,264.79998779296875,260.20001220703125,264.79998779296875,57758.0
+2025-06-02,264.79998779296875,266.6000061035156,261.79998779296875,262.6000061035156,108769.0
+2025-06-03,263.79998779296875,263.79998779296875,260.3999938964844,262.20001220703125,69578.0
+2025-06-04,263.6000061035156,264.20001220703125,260.0,262.20001220703125,113050.0
+2025-06-11,264.3999938964844,266.0,258.20001220703125,259.79998779296875,127384.0
+2025-06-12,259.6000061035156,259.6000061035156,255.0,255.1999969482422,200563.0
+2025-06-15,234.1999969482422,253.60000610351562,234.1999969482422,250.0,171516.0
+2025-06-16,251.0,258.20001220703125,250.0,251.60000610351562,122263.0
+2025-06-17,252.8000030517578,253.60000610351562,248.0,248.60000610351562,111330.0
+2025-06-18,249.0,251.0,246.39999389648438,248.0,97809.0
+2025-06-19,248.0,248.39999389648438,244.39999389648438,244.60000610351562,156804.0
+2025-06-22,244.60000610351562,248.39999389648438,243.39999389648438,243.8000030517578,63165.0
+2025-06-23,245.39999389648438,249.60000610351562,244.60000610351562,248.60000610351562,81524.0
+2025-06-24,256.79998779296875,262.20001220703125,254.0,257.6000061035156,252326.0
+2025-06-25,261.0,261.0,254.60000610351562,257.3999938964844,120854.0
+2025-06-26,257.3999938964844,265.0,257.3999938964844,265.0,151646.0
+2025-06-29,268.3999938964844,272.0,266.6000061035156,270.0,78382.0
+2025-06-30,270.20001220703125,272.0,266.3999938964844,266.3999938964844,104921.0
+2025-07-01,266.3999938964844,267.79998779296875,264.20001220703125,266.0,74040.0
+2025-07-02,264.6000061035156,266.20001220703125,261.79998779296875,262.0,81721.0
+2025-07-03,262.20001220703125,265.79998779296875,261.79998779296875,265.0,66904.0
+2025-07-06,266.0,266.0,264.0,266.0,37796.0
+2025-07-07,266.0,266.6000061035156,262.20001220703125,264.0,65766.0
+2025-07-08,264.20001220703125,270.0,264.0,267.0,84825.0
+2025-07-09,267.0,268.20001220703125,263.3999938964844,263.6000061035156,115874.0
+2025-07-10,263.79998779296875,265.0,261.6000061035156,262.6000061035156,49876.0
+2025-07-13,262.6000061035156,264.79998779296875,261.6000061035156,262.0,41884.0
+2025-07-14,262.0,262.20001220703125,254.60000610351562,256.79998779296875,107552.0
+2025-07-15,256.79998779296875,258.0,253.0,254.0,70483.0
+2025-07-16,254.0,256.3999938964844,251.8000030517578,252.0,98634.0
+2025-07-17,252.0,252.0,252.0,252.0,0.0
+2025-07-20,253.60000610351562,254.8000030517578,250.0,251.39999389648438,36366.0
+2025-07-21,251.60000610351562,252.60000610351562,249.8000030517578,252.39999389648438,45500.0
+2025-07-22,252.39999389648438,252.39999389648438,247.0,248.3000030517578,67337.0
+2025-07-23,248.3000030517578,251.60000610351562,246.60000610351562,251.60000610351562,66064.0
+2025-07-24,252.60000610351562,252.60000610351562,249.8000030517578,251.8000030517578,46063.0
+2025-07-27,252.1999969482422,255.0,250.39999389648438,252.0,55341.0
+2025-07-28,251.8000030517578,251.8000030517578,244.0,244.0,95740.0
+2025-07-29,245.0,247.0,243.0,243.39999389648438,72785.0
+2025-07-30,244.3000030517578,246.39999389648438,242.0,245.0,48202.0
+2025-07-31,244.3000030517578,245.5,237.39999389648438,238.6999969482422,135394.0
+2025-08-03,238.6999969482422,243.8000030517578,237.8000030517578,242.8000030517578,49180.0
+2025-08-04,241.0,244.39999389648438,240.0,242.6999969482422,38128.0
+2025-08-05,242.8000030517578,250.0,242.6999969482422,250.0,110238.0
+2025-08-06,249.89999389648438,249.89999389648438,246.39999389648438,248.89999389648438,85045.0
+2025-08-07,250.0,250.39999389648438,246.6999969482422,250.0,64058.0
+2025-08-10,249.89999389648438,251.60000610351562,248.1999969482422,250.0,53439.0
+2025-08-11,251.0,251.0,247.6999969482422,247.8000030517578,101491.0
+2025-08-12,247.8000030517578,249.0,245.89999389648438,246.3000030517578,68639.0
+2025-08-13,246.3000030517578,249.10000610351562,244.39999389648438,244.39999389648438,101806.0
+2025-08-14,243.0,244.1999969482422,240.0,243.5,127549.0
+2025-08-17,243.5,246.8000030517578,243.0,246.10000610351562,37379.0
+2025-08-18,246.10000610351562,251.0,245.1999969482422,248.6999969482422,115956.0
+2025-08-19,249.39999389648438,249.39999389648438,244.8000030517578,245.60000610351562,120906.0
+2025-08-20,244.39999389648438,247.6999969482422,243.5,245.6999969482422,79035.0
+2025-08-21,245.89999389648438,246.1999969482422,241.10000610351562,242.5,105297.0
+2025-08-24,242.6999969482422,246.3000030517578,241.39999389648438,241.6999969482422,117781.0
+2025-08-25,242.0,246.0,242.0,245.6999969482422,90238.0
+2025-08-26,245.6999969482422,249.39999389648438,244.0,249.39999389648438,217928.0
+2025-08-27,248.10000610351562,248.10000610351562,244.0,245.5,55422.0
+2025-08-28,245.89999389648438,245.89999389648438,240.6999969482422,241.5,106219.0
+2025-08-31,241.0,242.0,240.39999389648438,240.89999389648438,30722.0
+2025-09-01,240.89999389648438,242.1999969482422,238.8000030517578,241.6999969482422,71223.0
+2025-09-02,242.6999969482422,242.6999969482422,237.60000610351562,239.5,50223.0
+2025-09-03,239.5,243.89999389648438,239.5,242.89999389648438,70149.0
+2025-09-04,242.89999389648438,244.1999969482422,240.8000030517578,240.8000030517578,47330.0
diff --git a/data/7203.csv b/data/7203.csv
new file mode 100644
index 0000000000000000000000000000000000000000..da0f4b01f8f5732b1ed071f4a31caba94eb48ef0
--- /dev/null
+++ b/data/7203.csv
@@ -0,0 +1,883 @@
+date,open,high,low,close,volume
+2022-02-16,140.8000030517578,166.39999389648438,140.8000030517578,166.39999389648438,1770903.0
+2022-02-17,183.0,200.0,183.0,197.60000610351562,12348923.0
+2022-02-20,199.0,199.39999389648438,191.0,191.0,2552656.0
+2022-02-21,190.39999389648438,203.60000610351562,185.39999389648438,201.0,5220057.0
+2022-02-23,200.1999969482422,206.1999969482422,200.0,202.0,2404101.0
+2022-02-24,195.0,200.0,194.39999389648438,196.39999389648438,1477995.0
+2022-02-27,200.1999969482422,202.0,196.8000030517578,198.0,776277.0
+2022-02-28,198.0,199.39999389648438,194.39999389648438,196.60000610351562,1253793.0
+2022-03-01,196.60000610351562,198.0,194.60000610351562,195.39999389648438,1583184.0
+2022-03-02,195.39999389648438,197.8000030517578,191.0,193.0,1714518.0
+2022-03-03,193.0,194.60000610351562,191.60000610351562,192.0,722760.0
+2022-03-06,192.1999969482422,194.39999389648438,191.39999389648438,194.39999389648438,800045.0
+2022-03-07,194.60000610351562,199.60000610351562,192.39999389648438,198.60000610351562,2032190.0
+2022-03-08,198.8000030517578,208.39999389648438,196.8000030517578,203.0,4116269.0
+2022-03-09,206.0,209.39999389648438,203.39999389648438,204.39999389648438,2189079.0
+2022-03-10,204.60000610351562,206.8000030517578,203.0,203.39999389648438,617107.0
+2022-03-13,204.8000030517578,206.0,198.1999969482422,199.0,1490142.0
+2022-03-14,199.0,199.0,195.1999969482422,195.1999969482422,772545.0
+2022-03-15,196.0,197.0,193.39999389648438,193.8000030517578,354414.0
+2022-03-16,194.0,197.39999389648438,194.0,195.1999969482422,373391.0
+2022-03-17,195.1999969482422,203.60000610351562,195.0,202.8000030517578,950238.0
+2022-03-20,204.0,205.60000610351562,202.1999969482422,202.60000610351562,878842.0
+2022-03-21,202.60000610351562,205.60000610351562,200.0,201.1999969482422,1221778.0
+2022-03-22,202.1999969482422,205.60000610351562,200.39999389648438,204.39999389648438,928451.0
+2022-03-23,204.8000030517578,205.1999969482422,202.8000030517578,204.0,404199.0
+2022-03-24,204.39999389648438,204.39999389648438,200.39999389648438,201.1999969482422,658568.0
+2022-03-27,202.0,208.0,201.0,206.60000610351562,1495425.0
+2022-03-28,207.60000610351562,212.39999389648438,207.1999969482422,208.1999969482422,2243433.0
+2022-03-29,208.8000030517578,212.0,208.1999969482422,210.0,914933.0
+2022-03-30,210.1999969482422,214.8000030517578,210.1999969482422,214.8000030517578,1112837.0
+2022-03-31,215.0,217.39999389648438,213.39999389648438,214.8000030517578,972799.0
+2022-04-03,213.1999969482422,214.8000030517578,212.0,212.0,317883.0
+2022-04-04,212.0,212.0,212.0,212.0,0.0
+2022-04-05,229.60000610351562,249.8000030517578,229.60000610351562,239.39999389648438,2935840.0
+2022-04-06,241.0,245.39999389648438,217.0,225.0,1934557.0
+2022-04-07,224.60000610351562,228.60000610351562,216.60000610351562,227.0,696415.0
+2022-04-10,229.60000610351562,236.0,228.0,230.0,686979.0
+2022-04-11,230.1999969482422,233.0,224.1999969482422,227.60000610351562,399550.0
+2022-04-12,227.60000610351562,232.60000610351562,224.0,227.0,338048.0
+2022-04-13,227.0,229.60000610351562,224.0,225.39999389648438,283300.0
+2022-04-14,227.39999389648438,227.39999389648438,219.0,221.0,560327.0
+2022-04-17,221.0,224.60000610351562,218.39999389648438,221.0,219150.0
+2022-04-18,221.0,224.0,220.60000610351562,221.60000610351562,194235.0
+2022-04-19,221.8000030517578,224.39999389648438,221.60000610351562,221.60000610351562,222267.0
+2022-04-20,221.60000610351562,224.39999389648438,219.60000610351562,224.39999389648438,245941.0
+2022-04-21,224.8000030517578,227.39999389648438,223.60000610351562,223.60000610351562,352987.0
+2022-04-24,229.0,242.0,228.39999389648438,239.0,1658857.0
+2022-04-25,241.0,243.8000030517578,237.39999389648438,238.0,714342.0
+2022-04-26,238.0,253.60000610351562,238.0,249.1999969482422,1423665.0
+2022-04-27,249.39999389648438,261.6000061035156,248.39999389648438,257.3999938964844,1479301.0
+2022-04-28,258.3999938964844,279.0,258.20001220703125,275.20001220703125,1310761.0
+2022-05-08,274.0,274.6000061035156,260.0,263.20001220703125,796632.0
+2022-05-09,263.0,272.3999938964844,261.3999938964844,266.0,587271.0
+2022-05-10,264.3999938964844,264.79998779296875,261.3999938964844,264.20001220703125,279412.0
+2022-05-11,264.0,276.0,263.0,270.0,735016.0
+2022-05-12,270.20001220703125,272.0,254.1999969482422,255.0,936920.0
+2022-05-15,260.0,262.6000061035156,253.8000030517578,255.0,441487.0
+2022-05-16,259.6000061035156,264.0,252.8000030517578,262.0,529369.0
+2022-05-17,262.6000061035156,269.3999938964844,260.0,265.0,476888.0
+2022-05-18,265.0,265.0,265.0,265.0,0.0
+2022-05-19,265.0,266.0,256.79998779296875,262.0,525469.0
+2022-05-22,262.0,262.0,254.8000030517578,255.0,330027.0
+2022-05-23,256.0,258.0,242.60000610351562,243.0,523445.0
+2022-05-24,243.0,247.0,238.60000610351562,243.0,486342.0
+2022-05-25,243.0,249.8000030517578,241.0,242.60000610351562,753087.0
+2022-05-26,242.8000030517578,248.39999389648438,242.8000030517578,247.39999389648438,597951.0
+2022-05-29,250.0,255.8000030517578,250.0,255.0,453010.0
+2022-05-30,255.0,257.3999938964844,252.39999389648438,252.39999389648438,758690.0
+2022-05-31,254.8000030517578,261.0,250.8000030517578,261.0,2474842.0
+2022-06-01,263.0,266.6000061035156,256.0,261.6000061035156,596547.0
+2022-06-02,260.6000061035156,268.6000061035156,257.0,268.6000061035156,655765.0
+2022-06-05,268.6000061035156,272.79998779296875,265.20001220703125,268.79998779296875,393689.0
+2022-06-06,268.0,274.79998779296875,268.0,272.0,408504.0
+2022-06-07,270.6000061035156,280.0,270.3999938964844,280.0,744913.0
+2022-06-08,280.79998779296875,283.20001220703125,271.20001220703125,277.79998779296875,763721.0
+2022-06-09,276.20001220703125,281.79998779296875,275.20001220703125,281.0,413006.0
+2022-06-12,276.20001220703125,277.0,265.3999938964844,267.20001220703125,410757.0
+2022-06-13,267.20001220703125,269.0,248.60000610351562,250.8000030517578,1067385.0
+2022-06-14,251.60000610351562,256.0,238.0,251.39999389648438,571480.0
+2022-06-15,253.0,254.0,244.39999389648438,246.39999389648438,326782.0
+2022-06-16,249.0,252.0,241.0,245.1999969482422,359694.0
+2022-06-19,240.0,242.0,231.0,237.1999969482422,259501.0
+2022-06-20,235.60000610351562,247.1999969482422,234.0,245.0,438829.0
+2022-06-21,245.0,267.0,243.1999969482422,261.0,638225.0
+2022-06-22,260.0,260.0,250.8000030517578,257.0,443138.0
+2022-06-23,257.0,263.20001220703125,253.0,260.6000061035156,400920.0
+2022-06-26,263.20001220703125,271.3999938964844,258.79998779296875,259.3999938964844,418025.0
+2022-06-27,262.3999938964844,262.3999938964844,251.39999389648438,252.60000610351562,381893.0
+2022-06-28,252.60000610351562,253.8000030517578,247.1999969482422,252.0,287639.0
+2022-06-29,252.0,253.8000030517578,249.39999389648438,251.39999389648438,314668.0
+2022-06-30,251.1999969482422,258.6000061035156,249.60000610351562,255.0,475296.0
+2022-07-03,256.0,258.0,250.39999389648438,252.0,238050.0
+2022-07-04,252.0,255.60000610351562,248.8000030517578,253.39999389648438,151229.0
+2022-07-05,255.1999969482422,262.6000061035156,254.60000610351562,260.0,317938.0
+2022-07-06,257.0,260.3999938964844,255.1999969482422,260.0,174850.0
+2022-07-13,260.79998779296875,269.0,260.6000061035156,266.0,385144.0
+2022-07-14,264.79998779296875,267.3999938964844,258.6000061035156,260.0,406919.0
+2022-07-17,265.3999938964844,265.3999938964844,261.0,265.0,127560.0
+2022-07-18,265.0,270.0,265.0,270.0,358797.0
+2022-07-19,270.20001220703125,289.0,270.20001220703125,284.79998779296875,575614.0
+2022-07-20,285.0,286.20001220703125,277.6000061035156,282.79998779296875,279194.0
+2022-07-21,281.79998779296875,291.0,279.3999938964844,289.79998779296875,397508.0
+2022-07-24,289.6000061035156,294.79998779296875,288.3999938964844,290.0,328666.0
+2022-07-25,289.79998779296875,293.79998779296875,286.79998779296875,293.0,272893.0
+2022-07-26,292.0,295.79998779296875,290.0,291.0,205009.0
+2022-07-27,291.0,295.6000061035156,288.3999938964844,292.3999938964844,211335.0
+2022-07-28,294.79998779296875,294.79998779296875,291.20001220703125,294.0,138236.0
+2022-07-31,293.0,298.0,292.20001220703125,293.79998779296875,167091.0
+2022-08-01,293.79998779296875,296.0,293.20001220703125,295.20001220703125,107297.0
+2022-08-02,295.0,295.0,290.0,292.20001220703125,191063.0
+2022-08-03,290.3999938964844,292.20001220703125,283.3999938964844,292.20001220703125,214341.0
+2022-08-04,290.0,294.20001220703125,290.0,293.20001220703125,130082.0
+2022-08-07,290.20001220703125,292.0,283.79998779296875,284.79998779296875,190619.0
+2022-08-08,286.20001220703125,286.20001220703125,276.0,283.0,253260.0
+2022-08-09,282.79998779296875,292.3999938964844,282.79998779296875,291.20001220703125,183928.0
+2022-08-10,292.79998779296875,295.6000061035156,292.6000061035156,294.3999938964844,294405.0
+2022-08-11,296.0,296.6000061035156,287.0,287.6000061035156,289998.0
+2022-08-14,287.6000061035156,288.79998779296875,284.79998779296875,285.0,75464.0
+2022-08-15,285.0,290.0,284.6000061035156,289.0,157407.0
+2022-08-16,292.20001220703125,293.79998779296875,290.20001220703125,293.20001220703125,223890.0
+2022-08-17,291.3999938964844,312.79998779296875,291.3999938964844,309.20001220703125,754634.0
+2022-08-18,309.20001220703125,329.0,303.20001220703125,328.0,733072.0
+2022-08-21,324.20001220703125,336.79998779296875,324.20001220703125,328.6000061035156,461855.0
+2022-08-22,328.6000061035156,336.20001220703125,328.6000061035156,330.0,370497.0
+2022-08-23,329.79998779296875,337.79998779296875,329.20001220703125,332.0,324054.0
+2022-08-24,331.79998779296875,333.0,321.20001220703125,327.0,277462.0
+2022-08-25,327.0,332.3999938964844,327.0,327.79998779296875,193219.0
+2022-08-28,327.0,331.3999938964844,325.0,328.3999938964844,104381.0
+2022-08-29,328.79998779296875,337.6000061035156,328.79998779296875,333.20001220703125,492411.0
+2022-08-30,330.6000061035156,345.20001220703125,330.6000061035156,339.3999938964844,353838.0
+2022-08-31,343.79998779296875,345.3999938964844,332.0,344.0,386617.0
+2022-09-01,340.79998779296875,366.0,339.0,352.79998779296875,550860.0
+2022-09-04,351.79998779296875,358.3999938964844,350.6000061035156,353.79998779296875,190275.0
+2022-09-05,353.79998779296875,356.20001220703125,342.79998779296875,342.79998779296875,203712.0
+2022-09-06,343.0,347.20001220703125,335.0,336.0,259534.0
+2022-09-07,335.0,339.79998779296875,331.0,335.0,160273.0
+2022-09-08,335.0,339.0,323.0,329.0,243049.0
+2022-09-11,333.20001220703125,344.79998779296875,333.20001220703125,337.0,151051.0
+2022-09-12,338.3999938964844,349.79998779296875,338.3999938964844,345.0,288463.0
+2022-09-13,346.6000061035156,347.3999938964844,339.3999938964844,341.20001220703125,197450.0
+2022-09-14,338.0,339.79998779296875,333.79998779296875,334.6000061035156,141330.0
+2022-09-15,336.0,338.6000061035156,320.0,320.0,1160645.0
+2022-09-18,320.0,320.0,296.3999938964844,308.79998779296875,647746.0
+2022-09-19,307.79998779296875,311.0,298.3999938964844,306.79998779296875,425430.0
+2022-09-20,309.20001220703125,321.0,309.20001220703125,313.79998779296875,373474.0
+2022-09-21,315.6000061035156,317.0,302.20001220703125,306.3999938964844,309323.0
+2022-09-25,301.0,305.6000061035156,292.0,301.20001220703125,193784.0
+2022-09-26,301.20001220703125,308.0,300.79998779296875,300.79998779296875,318308.0
+2022-09-27,302.0,311.0,302.0,309.3999938964844,254211.0
+2022-09-28,314.6000061035156,317.79998779296875,312.0,316.0,284081.0
+2022-09-29,318.0,324.79998779296875,316.79998779296875,316.79998779296875,208545.0
+2022-10-02,321.0,321.0,312.0,315.0,152914.0
+2022-10-03,316.79998779296875,318.3999938964844,312.79998779296875,314.79998779296875,167189.0
+2022-10-04,314.79998779296875,314.79998779296875,314.79998779296875,314.79998779296875,0.0
+2022-10-05,331.0,336.0,322.6000061035156,323.79998779296875,317041.0
+2022-10-06,325.3999938964844,329.20001220703125,322.20001220703125,326.6000061035156,134160.0
+2022-10-09,326.0,326.0,320.0,320.0,67735.0
+2022-10-10,320.20001220703125,323.0,312.20001220703125,318.79998779296875,149201.0
+2022-10-11,319.3999938964844,322.6000061035156,317.6000061035156,321.3999938964844,100108.0
+2022-10-12,322.20001220703125,323.6000061035156,320.20001220703125,320.20001220703125,95420.0
+2022-10-13,318.20001220703125,319.6000061035156,313.79998779296875,315.3999938964844,83821.0
+2022-10-16,315.3999938964844,321.20001220703125,312.0,318.20001220703125,97342.0
+2022-10-17,318.6000061035156,326.20001220703125,318.6000061035156,323.6000061035156,150131.0
+2022-10-18,325.3999938964844,326.6000061035156,320.79998779296875,323.79998779296875,105860.0
+2022-10-19,323.79998779296875,324.20001220703125,321.3999938964844,323.0,54424.0
+2022-10-20,323.0,326.3999938964844,321.79998779296875,322.20001220703125,109948.0
+2022-10-23,326.0,327.79998779296875,324.3999938964844,326.0,104464.0
+2022-10-24,326.0,334.20001220703125,324.20001220703125,333.3999938964844,229508.0
+2022-10-25,333.79998779296875,336.6000061035156,328.0,329.3999938964844,193430.0
+2022-10-26,328.3999938964844,331.6000061035156,323.0,326.0,120123.0
+2022-10-27,326.20001220703125,329.0,323.0,328.3999938964844,75612.0
+2022-10-30,327.20001220703125,329.20001220703125,325.6000061035156,326.0,43267.0
+2022-10-31,326.0,326.0,326.0,326.0,0.0
+2022-11-01,332.79998779296875,343.0,328.3999938964844,342.0,256594.0
+2022-11-02,341.6000061035156,342.0,331.3999938964844,339.0,169486.0
+2022-11-03,333.3999938964844,340.3999938964844,333.3999938964844,339.6000061035156,62170.0
+2022-11-06,344.0,348.0,333.0,335.0,274494.0
+2022-11-07,335.0,335.79998779296875,327.0,330.3999938964844,323754.0
+2022-11-08,330.0,335.3999938964844,317.0,319.79998779296875,285313.0
+2022-11-09,321.0,321.3999938964844,306.0,312.20001220703125,489870.0
+2022-11-10,310.79998779296875,310.79998779296875,304.3999938964844,306.3999938964844,177280.0
+2022-11-13,308.0,309.3999938964844,301.0,304.0,149377.0
+2022-11-14,304.0,312.6000061035156,296.79998779296875,302.0,420760.0
+2022-11-15,302.0,302.20001220703125,296.0,297.0,537710.0
+2022-11-16,292.0,300.3999938964844,287.0,300.3999938964844,443311.0
+2022-11-17,299.6000061035156,303.0,294.0,300.20001220703125,244923.0
+2022-11-20,301.0,302.6000061035156,291.20001220703125,298.0,92604.0
+2022-11-21,297.79998779296875,301.0,292.0,297.6000061035156,95928.0
+2022-11-22,297.20001220703125,308.0,297.0,307.6000061035156,104061.0
+2022-11-24,307.0,312.0,298.0,310.0,104585.0
+2022-11-27,307.6000061035156,309.20001220703125,303.20001220703125,308.79998779296875,28424.0
+2022-11-28,305.79998779296875,318.79998779296875,300.0,318.0,167906.0
+2022-11-29,319.0,320.6000061035156,312.20001220703125,318.0,122711.0
+2022-11-30,318.0,318.0,318.0,318.0,0.0
+2022-12-01,318.0,318.0,318.0,318.0,0.0
+2022-12-04,332.20001220703125,336.20001220703125,326.20001220703125,327.0,70821.0
+2022-12-05,327.6000061035156,327.6000061035156,320.20001220703125,321.3999938964844,83526.0
+2022-12-06,321.3999938964844,334.79998779296875,316.6000061035156,334.79998779296875,185836.0
+2022-12-07,334.6000061035156,334.6000061035156,327.6000061035156,330.79998779296875,80070.0
+2022-12-08,326.79998779296875,332.6000061035156,323.6000061035156,329.0,121912.0
+2022-12-11,327.0,331.20001220703125,311.6000061035156,318.79998779296875,76442.0
+2022-12-12,320.0,322.6000061035156,307.0,322.6000061035156,203755.0
+2022-12-13,321.79998779296875,330.0,320.0,325.20001220703125,133171.0
+2022-12-14,325.20001220703125,333.3999938964844,324.6000061035156,333.0,183539.0
+2022-12-15,333.0,352.6000061035156,331.6000061035156,352.6000061035156,656255.0
+2022-12-18,351.0,352.0,340.0,340.6000061035156,79943.0
+2022-12-19,340.0,342.20001220703125,335.3999938964844,342.20001220703125,173603.0
+2022-12-20,341.6000061035156,341.6000061035156,333.0,338.20001220703125,99979.0
+2022-12-21,337.0,344.0,335.0,337.20001220703125,100227.0
+2022-12-22,338.0,339.79998779296875,332.79998779296875,333.3999938964844,92959.0
+2022-12-25,333.3999938964844,336.0,326.79998779296875,326.79998779296875,66646.0
+2022-12-26,330.0,334.79998779296875,328.0,331.0,99616.0
+2022-12-27,331.0,337.3999938964844,329.6000061035156,336.79998779296875,84162.0
+2022-12-28,339.79998779296875,339.79998779296875,331.79998779296875,338.3999938964844,65060.0
+2022-12-29,338.0,338.0,331.20001220703125,332.0,65271.0
+2023-01-01,332.0,336.0,332.0,333.79998779296875,18707.0
+2023-01-02,333.79998779296875,338.0,333.0,336.0,56607.0
+2023-01-03,336.0,336.0,336.0,336.0,0.0
+2023-01-04,333.0,334.0,329.0,329.0,74785.0
+2023-01-05,328.0,332.0,325.6000061035156,326.3999938964844,83953.0
+2023-01-08,327.0,332.6000061035156,327.0,332.0,30405.0
+2023-01-09,329.0,333.0,329.0,332.3999938964844,55884.0
+2023-01-10,331.3999938964844,334.20001220703125,331.3999938964844,331.6000061035156,87223.0
+2023-01-11,332.79998779296875,334.6000061035156,332.0,334.0,76324.0
+2023-01-12,333.79998779296875,337.0,331.6000061035156,334.0,92495.0
+2023-01-15,334.0,334.0,334.0,334.0,0.0
+2023-01-16,332.0,334.20001220703125,331.0,334.20001220703125,56532.0
+2023-01-17,334.20001220703125,335.79998779296875,328.6000061035156,335.0,93563.0
+2023-01-18,334.20001220703125,335.79998779296875,328.6000061035156,335.0,93563.0
+2023-01-19,332.0,336.79998779296875,331.3999938964844,336.0,107069.0
+2023-01-22,336.0,336.0,336.0,336.0,0.0
+2023-01-23,335.20001220703125,338.0,335.20001220703125,338.0,40290.0
+2023-01-24,336.0,341.0,335.6000061035156,341.0,68422.0
+2023-01-25,341.0,341.0,338.3999938964844,340.3999938964844,34997.0
+2023-01-26,339.3999938964844,341.20001220703125,338.6000061035156,341.0,27493.0
+2023-01-29,341.6000061035156,346.20001220703125,340.6000061035156,344.0,53577.0
+2023-01-30,344.0,360.79998779296875,342.79998779296875,354.6000061035156,243646.0
+2023-01-31,350.0,360.0,349.3999938964844,356.0,165000.0
+2023-02-01,355.79998779296875,359.0,354.79998779296875,358.3999938964844,82681.0
+2023-02-02,357.79998779296875,364.79998779296875,357.6000061035156,364.3999938964844,125499.0
+2023-02-05,364.20001220703125,364.20001220703125,352.79998779296875,353.3999938964844,79766.0
+2023-02-06,354.79998779296875,370.0,354.0,368.6000061035156,235787.0
+2023-02-07,368.6000061035156,387.0,365.20001220703125,377.0,376638.0
+2023-02-08,377.0,383.20001220703125,373.0,375.6000061035156,219960.0
+2023-02-09,373.6000061035156,374.20001220703125,368.79998779296875,373.0,141096.0
+2023-02-12,373.0,373.0,373.0,373.0,0.0
+2023-02-13,365.0,383.20001220703125,365.0,382.6000061035156,245524.0
+2023-02-14,382.0,399.3999938964844,382.0,394.79998779296875,333334.0
+2023-02-15,394.79998779296875,398.6000061035156,390.0,395.0,205660.0
+2023-02-16,393.0,394.0,387.79998779296875,391.0,124636.0
+2023-02-19,391.0,391.0,378.0,379.20001220703125,83416.0
+2023-02-20,379.20001220703125,381.79998779296875,373.0,377.0,106231.0
+2023-02-21,377.79998779296875,386.79998779296875,375.79998779296875,377.20001220703125,121965.0
+2023-02-23,375.0,382.3999938964844,372.0,380.79998779296875,140535.0
+2023-02-26,381.0,381.6000061035156,375.3999938964844,375.3999938964844,42772.0
+2023-02-27,377.0,378.0,375.6000061035156,378.0,81473.0
+2023-02-28,375.6000061035156,381.6000061035156,375.6000061035156,379.0,163305.0
+2023-03-01,380.0,384.6000061035156,378.20001220703125,384.0,335.0
+2023-03-02,380.3999938964844,384.20001220703125,378.79998779296875,381.0,69.0
+2023-03-05,380.0,384.79998779296875,370.79998779296875,372.3999938964844,47.0
+2023-03-06,372.3999938964844,372.3999938964844,372.3999938964844,372.3999938964844,0.0
+2023-03-07,372.3999938964844,372.3999938964844,372.3999938964844,372.3999938964844,0.0
+2023-03-08,385.0,395.0,385.0,390.6000061035156,41.0
+2023-03-09,390.6000061035156,390.6000061035156,390.6000061035156,390.6000061035156,0.0
+2023-03-12,390.6000061035156,390.6000061035156,390.6000061035156,390.6000061035156,0.0
+2023-03-13,390.6000061035156,390.6000061035156,390.6000061035156,390.6000061035156,0.0
+2023-03-14,393.20001220703125,402.0,393.20001220703125,397.0,70.0
+2023-03-15,409.0,409.0,402.79998779296875,405.79998779296875,271.0
+2023-03-16,403.79998779296875,407.0,401.79998779296875,407.0,50.0
+2023-03-19,407.0,407.0,407.0,407.0,0.0
+2023-03-20,404.0,440.0,398.79998779296875,435.0,200.0
+2023-03-21,439.0,447.20001220703125,425.3999938964844,426.0,38.0
+2023-03-22,426.0,444.79998779296875,426.0,444.6000061035156,79.0
+2023-03-23,444.3999938964844,448.6000061035156,426.79998779296875,435.0,235.0
+2023-03-26,435.0,435.0,435.0,435.0,0.0
+2023-03-27,435.0,435.0,435.0,435.0,0.0
+2023-03-28,435.0,435.0,435.0,435.0,0.0
+2023-03-29,435.0,435.0,435.0,435.0,0.0
+2023-03-30,436.3999938964844,443.0,432.20001220703125,441.79998779296875,1402.0
+2023-04-02,441.79998779296875,441.79998779296875,441.79998779296875,441.79998779296875,0.0
+2023-04-03,433.0,442.6000061035156,432.20001220703125,440.0,153.0
+2023-04-04,440.0,441.0,434.0,439.79998779296875,100.0
+2023-04-05,440.0,440.0,433.3999938964844,436.0,37.0
+2023-04-06,436.0,436.0,430.0,431.20001220703125,37.0
+2023-04-09,428.0,431.20001220703125,421.20001220703125,422.79998779296875,323.0
+2023-04-10,422.79998779296875,425.0,410.0,410.3999938964844,221.0
+2023-04-11,411.0,425.0,411.0,420.0,40.0
+2023-04-12,420.20001220703125,425.0,420.20001220703125,425.0,63.0
+2023-04-13,425.0,425.0,417.0,425.0,87.0
+2023-04-16,424.0,425.0,420.20001220703125,422.3999938964844,50.0
+2023-04-17,420.0,438.0,420.0,436.79998779296875,100.0
+2023-04-25,436.79998779296875,440.0,434.0,437.0,119.0
+2023-04-26,440.0,442.0,437.0,442.0,100.0
+2023-04-27,442.6000061035156,446.0,442.0,443.0,200.0
+2023-04-30,443.0,443.0,443.0,443.0,0.0
+2023-05-01,443.0,443.0,443.0,443.0,0.0
+2023-05-02,436.20001220703125,437.20001220703125,431.0,437.20001220703125,222.0
+2023-05-03,435.79998779296875,435.79998779296875,427.0,430.3999938964844,141.0
+2023-05-04,430.6000061035156,440.0,430.6000061035156,437.6000061035156,80.0
+2023-05-07,438.0,442.0,438.0,439.0,40.0
+2023-05-08,438.0,442.0,438.0,442.0,50.0
+2023-05-09,441.0,449.79998779296875,439.0,449.79998779296875,200.0
+2023-05-10,449.6000061035156,453.6000061035156,445.6000061035156,452.0,46.0
+2023-05-11,452.0,473.6000061035156,452.0,470.0,144.0
+2023-05-14,470.0,482.0,470.0,473.0,221.0
+2023-05-15,475.0,477.79998779296875,463.0,466.3999938964844,352.0
+2023-05-16,466.0,480.0,465.6000061035156,469.79998779296875,90.0
+2023-05-17,470.0,477.79998779296875,467.79998779296875,473.6000061035156,368.0
+2023-05-18,473.6000061035156,475.3999938964844,471.0,474.20001220703125,62.0
+2023-05-21,472.3999938964844,473.6000061035156,467.79998779296875,470.3999938964844,50.0
+2023-05-22,470.20001220703125,470.6000061035156,450.0,455.0,1938.0
+2023-05-23,455.0,458.20001220703125,453.0,455.0,45.0
+2023-05-24,455.0,455.20001220703125,445.20001220703125,452.79998779296875,70.0
+2023-05-25,450.0,457.3999938964844,448.0,457.20001220703125,43.0
+2023-05-28,455.79998779296875,457.20001220703125,449.0,450.0,100.0
+2023-05-29,450.0,454.0,450.0,450.3999938964844,45.0
+2023-05-30,450.6000061035156,464.0,450.6000061035156,458.0,188.0
+2023-05-31,460.0,461.6000061035156,444.3999938964844,448.79998779296875,51.0
+2023-06-01,450.0,452.0,442.3999938964844,443.6000061035156,62.0
+2023-06-04,444.0,456.3999938964844,444.0,455.0,50.0
+2023-06-05,455.3999938964844,500.3999938964844,455.3999938964844,500.3999938964844,38.0
+2023-06-06,502.0,550.2000122070312,502.0,529.0,50.0
+2023-06-07,536.4000244140625,580.0,531.2000122070312,558.0,83.0
+2023-06-08,558.0,558.0,558.0,558.0,0.0
+2023-06-11,560.4000244140625,565.0,555.4000244140625,557.0,27.0
+2023-06-12,557.0,589.4000244140625,552.2000122070312,585.2000122070312,60.0
+2023-06-13,585.5999755859375,598.5999755859375,585.5999755859375,594.0,207.0
+2023-06-14,598.2000122070312,609.0,595.0,598.0,50.0
+2023-06-15,598.2000122070312,601.0,575.0,575.0,28.0
+2023-06-18,573.0,583.0,565.2000122070312,575.0,950.0
+2023-06-19,575.0,576.5999755859375,560.7999877929688,561.2000122070312,150260.0
+2023-06-20,566.7999877929688,574.5999755859375,563.0,570.0,109032.0
+2023-06-21,570.0,577.5999755859375,567.0,575.0,78973.0
+2023-06-22,575.0,586.0,575.0,582.0,98996.0
+2023-07-02,578.2000122070312,584.5999755859375,578.2000122070312,580.2000122070312,45805.0
+2023-07-03,582.0,590.0,577.5999755859375,579.5999755859375,113249.0
+2023-07-04,579.7999877929688,588.0,577.0,579.7999877929688,97494.0
+2023-07-05,578.7999877929688,583.5999755859375,577.0,577.2000122070312,52626.0
+2023-07-06,577.2000122070312,585.0,576.2000122070312,582.0,95774.0
+2023-07-09,578.7999877929688,582.2000122070312,578.2000122070312,580.7999877929688,60399.0
+2023-07-10,579.0,593.0,578.0,590.2000122070312,130676.0
+2023-07-11,594.0,629.5999755859375,594.0,616.4000244140625,353012.0
+2023-07-12,627.0,674.7999877929688,619.2000122070312,669.7999877929688,431011.0
+2023-07-13,674.0,727.7999877929688,664.0,665.0,599039.0
+2023-07-16,674.7999877929688,695.2000122070312,646.4000244140625,647.0,303509.0
+2023-07-17,647.2000122070312,655.0,622.4000244140625,627.2000122070312,422411.0
+2023-07-18,627.0,651.0,625.0,651.0,262023.0
+2023-07-19,655.0,672.7999877929688,648.7999877929688,656.4000244140625,222093.0
+2023-07-20,664.0,695.0,657.0,691.0,369949.0
+2023-07-23,696.0,722.0,696.0,721.0,359809.0
+2023-07-24,730.0,740.0,681.2000122070312,694.0,378323.0
+2023-07-25,700.0,712.0,683.0,711.0,257022.0
+2023-07-26,719.7999877929688,719.7999877929688,703.0,708.0,171809.0
+2023-07-27,709.0,714.0,690.0,690.0,157310.0
+2023-07-30,692.2000122070312,694.7999877929688,678.5999755859375,678.7999877929688,81884.0
+2023-07-31,679.0,699.0,672.0,680.2000122070312,193925.0
+2023-08-01,680.4000244140625,689.0,676.0,681.4000244140625,103751.0
+2023-08-02,681.4000244140625,683.0,659.0,660.0,139111.0
+2023-08-03,660.0,674.7999877929688,646.0,646.0,190139.0
+2023-08-06,671.0,677.5999755859375,665.0,673.0,132249.0
+2023-08-07,677.0,679.7999877929688,666.0,672.5999755859375,135721.0
+2023-08-08,674.5999755859375,706.5999755859375,672.7999877929688,706.5999755859375,266896.0
+2023-08-09,715.0,715.0,682.4000244140625,686.5999755859375,176850.0
+2023-08-10,685.0,694.0,679.0,680.0,113775.0
+2023-08-13,680.0,689.5999755859375,680.0,684.7999877929688,52504.0
+2023-08-14,684.7999877929688,708.0,683.0,704.0,165720.0
+2023-08-15,704.0,715.0,701.2000122070312,712.0,126536.0
+2023-08-16,701.2000122070312,715.0,696.2000122070312,705.0,122402.0
+2023-08-17,705.0,716.7999877929688,703.0,707.2000122070312,124818.0
+2023-08-20,707.4000244140625,712.0,705.0,706.0,25990.0
+2023-08-21,706.0,714.2000122070312,701.7999877929688,701.7999877929688,54845.0
+2023-08-22,701.4000244140625,714.0,701.4000244140625,714.0,85075.0
+2023-08-23,711.5999755859375,777.0,711.5999755859375,772.0,432950.0
+2023-08-24,780.0,799.0,756.4000244140625,770.7999877929688,319633.0
+2023-08-27,777.0,800.0,777.0,800.0,215218.0
+2023-08-28,809.5999755859375,847.7999877929688,790.0,831.0,416410.0
+2023-08-29,835.0,874.0,788.7999877929688,802.2000122070312,541325.0
+2023-08-30,814.0,850.0,806.0,850.0,322039.0
+2023-08-31,862.0,862.0,835.0,850.0,242823.0
+2023-09-03,850.0,855.0,840.0,843.0,71723.0
+2023-09-04,844.0,848.4000244140625,805.7999877929688,813.0,167448.0
+2023-09-05,813.0,833.0,802.0,815.0,172865.0
+2023-09-06,815.0,832.0,814.4000244140625,816.0,160648.0
+2023-09-07,816.0,820.5999755859375,775.2000122070312,784.5999755859375,220940.0
+2023-09-10,784.5999755859375,784.5999755859375,784.5999755859375,784.5999755859375,0.0
+2023-09-11,750.0,777.0,742.0,750.0,201152.0
+2023-09-12,749.4000244140625,768.0,744.0,747.0,204238.0
+2023-09-13,750.0,763.7999877929688,750.0,752.2000122070312,135176.0
+2023-09-14,753.0,763.2000122070312,731.7999877929688,733.0,190882.0
+2023-09-17,733.4000244140625,741.0,701.0,712.4000244140625,115732.0
+2023-09-18,712.4000244140625,740.0,712.0,727.0,217647.0
+2023-09-19,731.0,737.4000244140625,708.0,711.0,103940.0
+2023-09-20,711.2000122070312,725.5999755859375,708.4000244140625,719.2000122070312,115584.0
+2023-09-21,720.0,727.2000122070312,704.7999877929688,709.4000244140625,103114.0
+2023-09-25,711.7999877929688,739.0,705.4000244140625,720.0,192036.0
+2023-09-26,722.0,729.2000122070312,709.0,710.2000122070312,76433.0
+2023-09-27,710.2000122070312,781.2000122070312,710.2000122070312,781.2000122070312,310209.0
+2023-09-28,799.7999877929688,818.2000122070312,766.0,780.0,434057.0
+2023-10-01,780.0,780.0,780.0,780.0,0.0
+2023-10-02,798.0,798.0,778.0,783.0,162086.0
+2023-10-03,788.5999755859375,792.7999877929688,779.0,785.0,152296.0
+2023-10-04,784.0,787.4000244140625,747.5999755859375,755.0,217908.0
+2023-10-05,762.0,764.0,746.7999877929688,758.0,136249.0
+2023-10-08,758.0,764.0,712.0,740.0,77954.0
+2023-10-09,735.5999755859375,750.4000244140625,730.2000122070312,735.0,153642.0
+2023-10-10,735.0,770.2000122070312,735.0,748.2000122070312,311953.0
+2023-10-11,745.4000244140625,755.7999877929688,737.0,744.0,114027.0
+2023-10-12,742.0,742.7999877929688,721.5999755859375,729.0,103272.0
+2023-10-15,729.0,730.0,715.0,720.7999877929688,46648.0
+2023-10-16,720.7999877929688,729.7999877929688,705.0,716.0,156463.0
+2023-10-17,717.2000122070312,728.0,712.4000244140625,722.0,169953.0
+2023-10-18,724.4000244140625,750.0,724.0,749.5999755859375,235452.0
+2023-10-19,754.7999877929688,758.4000244140625,722.2000122070312,733.7999877929688,123146.0
+2023-10-22,727.0,732.0,716.5999755859375,717.0,50593.0
+2023-10-23,715.0,721.7999877929688,685.0,685.0,155460.0
+2023-10-24,680.7999877929688,708.0,680.0,694.4000244140625,110786.0
+2023-10-25,699.2000122070312,704.4000244140625,694.0,697.0,90225.0
+2023-10-26,700.0,705.4000244140625,693.0,702.0,102361.0
+2023-10-29,702.0,714.0,702.0,710.5999755859375,61689.0
+2023-10-30,710.7999877929688,731.0,710.7999877929688,726.5999755859375,128481.0
+2023-10-31,721.0,726.5999755859375,700.0,701.2000122070312,144665.0
+2023-11-01,709.4000244140625,709.4000244140625,671.7999877929688,681.0,188338.0
+2023-11-02,685.0,700.5999755859375,682.5999755859375,684.4000244140625,115463.0
+2023-11-05,690.0,690.7999877929688,681.2000122070312,686.7999877929688,58506.0
+2023-11-06,687.2000122070312,698.2000122070312,682.4000244140625,696.0,105409.0
+2023-11-07,696.0,704.7999877929688,691.5999755859375,700.7999877929688,98343.0
+2023-11-08,700.4000244140625,724.7999877929688,696.0,721.7999877929688,111190.0
+2023-11-09,721.7999877929688,728.7999877929688,698.4000244140625,709.2000122070312,114748.0
+2023-11-12,709.2000122070312,715.2000122070312,705.4000244140625,707.7999877929688,48583.0
+2023-11-13,707.0,712.0,702.2000122070312,712.0,51321.0
+2023-11-14,712.0,729.0,708.5999755859375,729.0,123362.0
+2023-11-15,730.0,755.4000244140625,729.7999877929688,749.0,185061.0
+2023-11-16,750.0,750.0,728.0,742.0,147349.0
+2023-11-19,745.5999755859375,750.2000122070312,736.0,741.0,49232.0
+2023-11-20,723.0,743.5999755859375,723.0,729.4000244140625,111871.0
+2023-11-21,729.4000244140625,738.2000122070312,729.2000122070312,732.0,49366.0
+2023-11-22,732.4000244140625,735.0,727.4000244140625,734.7999877929688,36048.0
+2023-11-23,732.4000244140625,735.0,727.4000244140625,734.7999877929688,36048.0
+2023-11-26,728.2000122070312,741.0,727.4000244140625,737.0,52657.0
+2023-11-27,737.2000122070312,755.5999755859375,737.2000122070312,747.0,129995.0
+2023-11-28,747.0,752.0,732.7999877929688,743.0,119147.0
+2023-11-29,743.5999755859375,745.0,732.7999877929688,734.4000244140625,39758.0
+2023-11-30,734.0,744.5999755859375,725.4000244140625,744.5999755859375,123941.0
+2023-12-03,744.5999755859375,745.0,737.4000244140625,741.5999755859375,47182.0
+2023-12-04,742.7999877929688,776.7999877929688,742.7999877929688,750.7999877929688,159957.0
+2023-12-05,751.0,776.4000244140625,750.0,765.0,199030.0
+2023-12-06,767.7999877929688,779.7999877929688,766.2000122070312,779.2000122070312,117521.0
+2023-12-07,780.0,790.0,776.5999755859375,781.5999755859375,116255.0
+2023-12-10,781.7999877929688,788.2000122070312,780.4000244140625,781.2000122070312,45973.0
+2023-12-11,780.4000244140625,780.4000244140625,753.0,762.0,127664.0
+2023-12-12,763.0,799.0,763.0,795.2000122070312,217348.0
+2023-12-13,799.0,810.0,787.0,789.0,124272.0
+2023-12-14,800.0,810.0,800.0,804.0,200520.0
+2023-12-17,804.0,824.0,804.0,820.0,94860.0
+2023-12-18,822.0,829.5999755859375,811.2000122070312,820.0,113835.0
+2023-12-19,819.7999877929688,826.2000122070312,811.5999755859375,821.5999755859375,95517.0
+2023-12-20,817.0,823.2000122070312,798.4000244140625,800.0,79652.0
+2023-12-21,800.2000122070312,820.0,800.2000122070312,810.0,80069.0
+2023-12-24,813.0,814.7999877929688,806.0,811.0,29374.0
+2023-12-25,811.0,824.5999755859375,811.0,817.0,54314.0
+2023-12-26,817.0,828.7999877929688,805.0,807.0,84332.0
+2023-12-27,810.2000122070312,814.7999877929688,795.4000244140625,802.7999877929688,75696.0
+2023-12-28,808.0,815.0,800.0,815.0,80222.0
+2023-12-31,817.0,817.0,810.0,815.0,30511.0
+2024-01-01,815.0,820.0,808.7999877929688,815.5999755859375,51186.0
+2024-01-02,813.0,819.0,810.2000122070312,817.0,53626.0
+2024-01-03,815.0,817.0,782.0,785.7999877929688,114728.0
+2024-01-04,786.2000122070312,846.7999877929688,786.2000122070312,825.0,336169.0
+2024-01-07,824.4000244140625,840.0,820.0,826.5999755859375,68545.0
+2024-01-08,826.7999877929688,839.4000244140625,818.0,820.0,126893.0
+2024-01-09,820.4000244140625,884.2000122070312,820.4000244140625,870.0,370447.0
+2024-01-10,871.2000122070312,900.0,871.2000122070312,887.2000122070312,220957.0
+2024-01-11,888.0,944.0,888.0,930.5999755859375,359214.0
+2024-01-14,930.5999755859375,948.0,906.0,930.2000122070312,163959.0
+2024-01-15,930.2000122070312,964.0,930.2000122070312,944.5999755859375,237296.0
+2024-01-16,947.2000122070312,948.0,930.0,939.7999877929688,110761.0
+2024-01-17,960.0,960.7999877929688,935.4000244140625,939.5999755859375,300524.0
+2024-01-18,939.5999755859375,947.0,920.0,924.0,101760.0
+2024-01-21,940.0,940.0,906.0,909.0,65004.0
+2024-01-22,909.0,909.0,909.0,909.0,0.0
+2024-01-23,901.4000244140625,943.0,900.7999877929688,927.0,151776.0
+2024-01-24,927.2000122070312,949.0,922.0,927.2000122070312,69807.0
+2024-01-25,937.0,937.0,922.0,924.2000122070312,54925.0
+2024-01-28,924.0,932.0,915.7999877929688,928.2000122070312,19585.0
+2024-01-29,920.0,926.5999755859375,912.5999755859375,913.2000122070312,79472.0
+2024-01-30,913.2000122070312,921.7999877929688,891.0,894.7999877929688,80014.0
+2024-01-31,894.7999877929688,923.2000122070312,892.7999877929688,902.0,83100.0
+2024-02-01,902.0,928.7999877929688,896.0,928.7999877929688,108635.0
+2024-02-04,926.7999877929688,928.0,916.4000244140625,917.5999755859375,26735.0
+2024-02-05,917.5999755859375,928.7999877929688,900.7999877929688,914.2000122070312,94239.0
+2024-02-06,914.2000122070312,943.0,909.0,939.0,163043.0
+2024-02-07,943.0,993.2000122070312,937.0,952.2000122070312,327769.0
+2024-02-08,943.0,993.2000122070312,937.0,952.2000122070312,327769.0
+2024-02-11,945.0,965.7999877929688,944.5999755859375,947.0,58556.0
+2024-02-12,947.2000122070312,997.4000244140625,947.2000122070312,990.0,243165.0
+2024-02-13,998.4000244140625,1005.0,971.0,985.7999877929688,159127.0
+2024-02-14,986.0,1031.0,986.0,1029.800048828125,195999.0
+2024-02-15,1032.800048828125,1046.800048828125,1015.0,1028.0,129621.0
+2024-02-18,1031.0,1044.0,1031.0,1033.800048828125,32309.0
+2024-02-19,1033.5999755859375,1091.0,1022.2000122070312,1080.0,137048.0
+2024-02-20,1089.0,1125.0,1047.0,1070.0,203608.0
+2024-02-21,1071.0,1080.0,1040.0,1054.0,95972.0
+2024-02-25,1054.0,1060.199951171875,1034.0,1034.0,55450.0
+2024-02-26,1034.5999755859375,1055.5999755859375,1006.5999755859375,1007.0,105557.0
+2024-02-27,1006.7999877929688,1030.199951171875,1003.7999877929688,1030.199951171875,82258.0
+2024-02-28,1030.800048828125,1043.199951171875,1021.4000244140625,1038.0,50564.0
+2024-02-29,1038.0,1066.0,1038.0,1057.0,127443.0
+2024-03-03,1047.0,1059.199951171875,1044.4000244140625,1057.0,41388.0
+2024-03-04,1059.199951171875,1082.0,1050.0,1051.199951171875,74693.0
+2024-03-05,1051.199951171875,1051.199951171875,1051.199951171875,1051.199951171875,0.0
+2024-03-06,1062.800048828125,1074.199951171875,1047.0,1049.4000244140625,69282.0
+2024-03-07,1049.4000244140625,1065.4000244140625,1038.0,1050.199951171875,70581.0
+2024-03-10,1050.5999755859375,1060.0,1025.0,1025.0,70813.0
+2024-03-11,1033.0,1033.0,922.5999755859375,944.5999755859375,328811.0
+2024-03-12,940.0,949.5999755859375,890.2000122070312,920.7999877929688,322463.0
+2024-03-13,920.5999755859375,995.7999877929688,906.0,964.2000122070312,317040.0
+2024-03-14,970.0,1001.0,964.2000122070312,990.0,273204.0
+2024-03-17,990.0,1010.0,990.0,994.7999877929688,51364.0
+2024-03-18,995.0,1006.0,990.0,990.0,88528.0
+2024-03-19,990.0,1003.4000244140625,977.5999755859375,982.4000244140625,56913.0
+2024-03-20,982.4000244140625,992.0,954.0,954.0,67699.0
+2024-03-21,954.0,983.0,954.0,959.2000122070312,60038.0
+2024-03-24,969.5999755859375,973.4000244140625,954.7999877929688,956.7999877929688,34554.0
+2024-03-25,969.5999755859375,969.5999755859375,952.0,955.0,40511.0
+2024-03-26,955.0,988.7999877929688,955.0,972.0,78685.0
+2024-03-27,972.2000122070312,984.0,967.0,969.0,51908.0
+2024-03-28,978.0,997.0,959.0,959.0,80241.0
+2024-03-31,960.2000122070312,978.0,958.0,972.7999877929688,28824.0
+2024-04-01,972.5999755859375,979.4000244140625,957.5999755859375,959.0,20117.0
+2024-04-02,962.0,963.0,935.7999877929688,952.2000122070312,33021.0
+2024-04-03,952.2000122070312,977.0,947.0,967.0,35389.0
+2024-04-04,967.2000122070312,996.0,967.2000122070312,989.2000122070312,48933.0
+2024-04-14,,,,,
+2024-04-15,980.0,995.4000244140625,965.5999755859375,970.0,63115.0
+2024-04-16,972.0,972.5999755859375,917.0,924.4000244140625,156183.0
+2024-04-17,924.0,924.0,900.0,910.0,116891.0
+2024-04-18,905.0,923.2000122070312,905.0,913.2000122070312,81306.0
+2024-04-21,916.0,937.0,916.0,934.4000244140625,37578.0
+2024-04-22,934.4000244140625,939.7999877929688,910.4000244140625,917.7999877929688,83236.0
+2024-04-23,915.2000122070312,922.0,907.0,916.7999877929688,76781.0
+2024-04-24,917.0,919.4000244140625,899.4000244140625,912.0,71654.0
+2024-04-25,906.0,917.5999755859375,905.0,908.0,90983.0
+2024-04-28,908.0,908.0,908.0,908.0,0.0
+2024-04-29,891.0,913.2000122070312,891.0,909.0,80746.0
+2024-04-30,910.0,917.0,902.0,914.5999755859375,95591.0
+2024-05-01,914.7999877929688,915.0,906.5999755859375,909.0,38162.0
+2024-05-02,910.0,954.7999877929688,910.0,942.0,99430.0
+2024-05-05,941.5999755859375,954.0,920.0,920.5999755859375,39478.0
+2024-05-06,920.4000244140625,924.5999755859375,896.7999877929688,901.0,105869.0
+2024-05-07,901.0,911.0,897.0,908.0,44589.0
+2024-05-08,908.0,927.0,903.0,922.0,88575.0
+2024-05-09,922.0,928.0,902.4000244140625,903.0,78953.0
+2024-05-12,903.0,907.5999755859375,860.4000244140625,869.2000122070312,95947.0
+2024-05-13,869.2000122070312,881.0,862.5999755859375,870.0,66157.0
+2024-05-14,870.2000122070312,897.2000122070312,854.0,855.0,137666.0
+2024-05-15,855.0,868.0,852.2000122070312,852.4000244140625,72509.0
+2024-05-16,865.2000122070312,867.0,849.2000122070312,861.0,113920.0
+2024-05-19,861.0,861.0,861.0,861.0,0.0
+2024-05-20,852.7999877929688,859.2000122070312,815.7999877929688,847.0,138181.0
+2024-05-21,850.0,868.0,847.0,863.0,62076.0
+2024-05-22,863.0,863.5999755859375,837.4000244140625,847.4000244140625,72051.0
+2024-05-23,846.0,848.4000244140625,832.0,842.4000244140625,91909.0
+2024-05-26,852.5999755859375,863.0,838.0,855.2000122070312,41533.0
+2024-05-27,855.0,864.0,840.0,840.0,60107.0
+2024-05-28,840.0,843.0,818.0,818.0,91569.0
+2024-05-29,820.2000122070312,831.5999755859375,800.2000122070312,819.5999755859375,98071.0
+2024-05-30,819.5999755859375,819.5999755859375,819.5999755859375,819.5999755859375,0.0
+2024-06-02,819.5999755859375,819.5999755859375,819.5999755859375,819.5999755859375,0.0
+2024-06-03,860.0,864.0,842.0,855.5999755859375,104309.0
+2024-06-04,864.0,880.0,847.2000122070312,850.2000122070312,136641.0
+2024-06-05,851.0,867.0,831.4000244140625,836.4000244140625,51712.0
+2024-06-06,820.0,845.0,805.0,815.2000122070312,77850.0
+2024-06-09,815.2000122070312,844.0,815.2000122070312,826.0,39630.0
+2024-06-10,839.0,848.7999877929688,827.0,848.7999877929688,79438.0
+2024-06-11,849.0,880.0,836.0,851.0,96891.0
+2024-06-12,850.7999877929688,856.0,832.2000122070312,837.0,99325.0
+2024-06-13,845.0,848.7999877929688,821.0,821.0,109369.0
+2024-06-23,842.0,842.0,831.0,836.0,27889.0
+2024-06-24,836.0,843.0,825.0,829.0,95945.0
+2024-06-25,829.0,866.2000122070312,829.0,862.0,201318.0
+2024-06-26,862.0,865.4000244140625,844.0,844.0,69799.0
+2024-06-27,848.0,857.2000122070312,835.0,857.2000122070312,92533.0
+2024-06-30,857.2000122070312,857.2000122070312,857.2000122070312,857.2000122070312,0.0
+2024-07-01,854.0,865.4000244140625,853.0,857.0,64832.0
+2024-07-02,853.0,858.0,841.2000122070312,842.0,61409.0
+2024-07-03,845.0,846.5999755859375,833.4000244140625,840.7999877929688,44408.0
+2024-07-04,843.0,853.7999877929688,835.2000122070312,849.0,32831.0
+2024-07-07,851.7999877929688,853.5999755859375,842.0,850.0,27449.0
+2024-07-08,847.0,851.0,833.0,838.4000244140625,58309.0
+2024-07-09,839.0,845.0,833.7999877929688,844.0,40031.0
+2024-07-10,849.2000122070312,871.0,847.0,865.0,134163.0
+2024-07-11,865.0,870.0,861.7999877929688,867.7999877929688,60785.0
+2024-07-14,865.2000122070312,895.0,865.0,895.0,57771.0
+2024-07-15,899.0,910.0,897.0,909.0,82670.0
+2024-07-16,910.0,910.7999877929688,901.5999755859375,908.0,64556.0
+2024-07-17,906.5999755859375,930.0,902.5999755859375,924.4000244140625,74749.0
+2024-07-18,925.0,925.0,906.2000122070312,906.2000122070312,92792.0
+2024-07-21,906.2000122070312,909.0,903.5999755859375,905.0,31633.0
+2024-07-22,905.5999755859375,925.0,905.5999755859375,920.0,80352.0
+2024-07-23,920.0,927.7999877929688,920.0,925.0,56228.0
+2024-07-24,925.0,928.5999755859375,912.0,917.7999877929688,83845.0
+2024-07-25,910.0,915.0,903.2000122070312,904.0,49401.0
+2024-07-28,901.0,914.7999877929688,901.0,910.5999755859375,32387.0
+2024-07-29,910.5999755859375,923.0,910.5999755859375,910.5999755859375,44297.0
+2024-07-30,911.2000122070312,920.2000122070312,906.5999755859375,906.5999755859375,23847.0
+2024-07-31,906.2000122070312,914.5999755859375,897.4000244140625,914.0,46551.0
+2024-08-01,914.0,914.7999877929688,902.4000244140625,903.4000244140625,40355.0
+2024-08-04,906.0,925.7999877929688,903.5999755859375,906.0,119746.0
+2024-08-05,901.2000122070312,950.0,872.2000122070312,924.7999877929688,238117.0
+2024-08-06,925.0,944.0,925.0,935.2000122070312,111387.0
+2024-08-07,935.2000122070312,948.0,919.2000122070312,921.2000122070312,149214.0
+2024-08-08,921.0,921.2000122070312,873.0,890.2000122070312,154432.0
+2024-08-11,891.0,910.2000122070312,891.0,910.2000122070312,43209.0
+2024-08-12,910.0,941.7999877929688,910.0,934.0,114400.0
+2024-08-13,934.0,950.0,925.2000122070312,950.0,76670.0
+2024-08-14,950.2000122070312,989.0,949.2000122070312,986.0,126272.0
+2024-08-15,985.0,986.7999877929688,971.0,986.7999877929688,86793.0
+2024-08-18,986.7999877929688,997.2000122070312,986.7999877929688,995.0,52831.0
+2024-08-19,993.7999877929688,1005.5999755859375,992.4000244140625,997.2000122070312,47330.0
+2024-08-20,997.4000244140625,1003.7999877929688,992.5999755859375,997.0,86183.0
+2024-08-21,995.4000244140625,1006.0,995.4000244140625,1004.2000122070312,57265.0
+2024-08-22,1004.2000122070312,1025.0,1004.2000122070312,1022.7999877929688,63727.0
+2024-08-25,1022.7999877929688,1025.4000244140625,1015.0,1016.2000122070312,34515.0
+2024-08-26,1019.5999755859375,1028.5999755859375,1013.5999755859375,1020.4000244140625,53320.0
+2024-08-27,1020.4000244140625,1027.4000244140625,1020.4000244140625,1024.4000244140625,35243.0
+2024-08-28,1024.800048828125,1025.0,1018.7999877929688,1020.2000122070312,40407.0
+2024-08-29,1017.0,1017.0,989.0,1002.2000122070312,176077.0
+2024-09-01,1002.2000122070312,1012.7999877929688,993.0,994.0,50384.0
+2024-09-02,994.0,1007.0,994.0,1005.0,86840.0
+2024-09-03,1005.0,1019.5999755859375,1005.0,1015.0,68536.0
+2024-09-04,1014.4000244140625,1024.0,999.0,1023.0,66565.0
+2024-09-05,1018.0,1028.800048828125,1015.4000244140625,1024.0,95799.0
+2024-09-08,1020.0,1025.199951171875,1017.0,1023.0,23763.0
+2024-09-09,1015.2000122070312,1024.800048828125,1005.4000244140625,1010.7999877929688,48107.0
+2024-09-10,1011.0,1030.0,1011.0,1029.0,54237.0
+2024-09-11,1022.0,1022.0,995.7999877929688,1001.5999755859375,51623.0
+2024-09-12,1001.5999755859375,1015.0,995.0,1002.0,48397.0
+2024-09-15,1008.0,1016.0,1003.0,1005.0,23183.0
+2024-09-16,1005.0,1029.5999755859375,1005.0,1026.0,76680.0
+2024-09-17,1024.4000244140625,1024.4000244140625,1002.5999755859375,1012.0,58822.0
+2024-09-18,1012.0,1020.0,1005.2000122070312,1018.0,43989.0
+2024-09-19,1020.0,1068.0,1018.0,1056.0,155921.0
+2024-09-22,1055.0,1090.0,1051.0,1084.0,52322.0
+2024-09-24,1090.0,1110.0,1084.0,1099.800048828125,82281.0
+2024-09-25,1099.800048828125,1108.800048828125,1085.4000244140625,1108.5999755859375,60280.0
+2024-09-26,1108.5999755859375,1119.0,1100.0,1119.0,69957.0
+2024-09-29,1119.0,1123.4000244140625,1100.4000244140625,1123.4000244140625,51255.0
+2024-09-30,1123.4000244140625,1170.0,1115.0,1163.4000244140625,141211.0
+2024-10-01,1165.0,1190.0,1162.199951171875,1165.0,92629.0
+2024-10-02,1165.0,1165.0,1165.0,1165.0,0.0
+2024-10-03,1128.0,1135.5999755859375,1100.0,1113.5999755859375,73286.0
+2024-10-06,1113.5999755859375,1113.5999755859375,1037.0,1038.0,68289.0
+2024-10-07,1030.4000244140625,1083.199951171875,1030.4000244140625,1056.0,139331.0
+2024-10-08,1060.0,1115.800048828125,1056.199951171875,1110.0,85953.0
+2024-10-09,1111.0,1132.4000244140625,1100.4000244140625,1104.0,63086.0
+2024-10-10,1100.4000244140625,1119.0,1100.0,1106.800048828125,26665.0
+2024-10-13,1105.0,1105.0,1075.0,1092.0,31761.0
+2024-10-14,1092.0,1099.4000244140625,1071.0,1071.0,36529.0
+2024-10-15,1070.199951171875,1104.800048828125,1055.0,1064.4000244140625,89623.0
+2024-10-16,1068.4000244140625,1080.0,1065.0,1070.0,31060.0
+2024-10-17,1069.0,1073.0,1048.0,1049.0,39142.0
+2024-10-20,1043.199951171875,1048.5999755859375,1030.0,1030.0,27504.0
+2024-10-21,1030.0,1037.800048828125,1020.0,1030.0,75584.0
+2024-10-22,1039.800048828125,1039.800048828125,1008.0,1025.800048828125,77518.0
+2024-10-23,1021.0,1030.4000244140625,1013.5999755859375,1016.5999755859375,37647.0
+2024-10-24,1013.0,1024.199951171875,1009.2000122070312,1014.2000122070312,43264.0
+2024-10-27,1014.4000244140625,1040.0,1000.0,1012.0,76025.0
+2024-10-28,1015.0,1035.4000244140625,1015.0,1034.800048828125,69415.0
+2024-10-29,1030.199951171875,1035.0,1022.4000244140625,1034.0,30428.0
+2024-10-30,1030.5999755859375,1049.0,1026.199951171875,1026.199951171875,35811.0
+2024-10-31,1026.199951171875,1036.4000244140625,1014.7999877929688,1022.5999755859375,51269.0
+2024-11-03,1038.0,1088.800048828125,1030.0,1072.199951171875,67342.0
+2024-11-04,1074.800048828125,1122.0,1074.800048828125,1122.0,105336.0
+2024-11-05,1124.800048828125,1130.0,1061.4000244140625,1097.4000244140625,105850.0
+2024-11-06,1095.0,1109.5999755859375,1080.0,1089.0,49215.0
+2024-11-07,1100.0,1100.0,1072.0,1081.5999755859375,32811.0
+2024-11-10,1081.5999755859375,1102.0,1078.0,1080.0,26436.0
+2024-11-11,1080.0,1080.0,1052.0,1060.0,91521.0
+2024-11-12,1060.0,1108.0,1060.0,1101.0,110308.0
+2024-11-13,1101.0,1119.800048828125,1096.199951171875,1105.0,75126.0
+2024-11-14,1110.800048828125,1135.0,1110.5999755859375,1126.4000244140625,148493.0
+2024-11-17,1126.4000244140625,1126.4000244140625,1126.4000244140625,1126.4000244140625,0.0
+2024-11-18,1165.4000244140625,1173.800048828125,1120.5999755859375,1127.5999755859375,90822.0
+2024-11-19,1122.0,1137.800048828125,1108.0,1110.5999755859375,46077.0
+2024-11-20,1110.5999755859375,1145.0,1110.5999755859375,1112.0,93109.0
+2024-11-21,1129.800048828125,1129.800048828125,1090.4000244140625,1100.0,65328.0
+2024-11-24,1100.199951171875,1110.0,1096.199951171875,1100.0,53405.0
+2024-11-25,1100.0,1100.0,1062.199951171875,1062.199951171875,129683.0
+2024-11-26,1068.0,1116.800048828125,1068.0,1105.0,73650.0
+2024-11-27,1105.0,1105.0,1070.0,1080.0,59084.0
+2024-11-28,1080.0,1097.0,1075.0,1083.4000244140625,61824.0
+2024-12-01,1080.0,1097.0,1075.0,1083.4000244140625,61824.0
+2024-12-02,1089.800048828125,1102.800048828125,1089.800048828125,1098.800048828125,30060.0
+2024-12-03,1098.800048828125,1101.800048828125,1063.0,1096.0,75546.0
+2024-12-04,1095.4000244140625,1121.5999755859375,1093.0,1114.0,62592.0
+2024-12-05,1114.199951171875,1137.0,1114.199951171875,1125.0,50470.0
+2024-12-08,1111.5999755859375,1122.0,1105.0,1105.0,21295.0
+2024-12-09,1120.0,1122.199951171875,1110.199951171875,1118.199951171875,28063.0
+2024-12-10,1118.199951171875,1136.800048828125,1112.199951171875,1133.4000244140625,51482.0
+2024-12-11,1140.0,1140.0,1125.4000244140625,1129.0,38276.0
+2024-12-12,1125.0,1139.199951171875,1120.0,1134.0,42273.0
+2024-12-15,1129.0,1133.800048828125,1129.0,1133.0,46434.0
+2024-12-16,1129.0,1138.0,1125.0,1132.800048828125,21067.0
+2024-12-17,1130.0,1132.800048828125,1124.0,1125.800048828125,45891.0
+2024-12-18,1124.0,1143.199951171875,1118.0,1140.0,34796.0
+2024-12-19,1140.0,1142.0,1120.0,1132.4000244140625,45283.0
+2024-12-22,1126.0,1139.800048828125,1126.0,1128.0,14149.0
+2024-12-23,1128.5999755859375,1150.0,1123.199951171875,1149.199951171875,49278.0
+2024-12-24,1149.0,1149.0,1140.0,1141.0,12423.0
+2024-12-25,1140.0,1142.4000244140625,1136.800048828125,1137.199951171875,15980.0
+2024-12-26,1137.0,1142.0,1136.0,1136.0,17604.0
+2024-12-29,1130.0,1142.0,1130.0,1138.199951171875,355212.0
+2024-12-30,1138.4000244140625,1143.199951171875,1112.4000244140625,1114.800048828125,44145.0
+2024-12-31,1118.800048828125,1129.5999755859375,1115.0,1115.0,111660.0
+2025-01-01,1118.800048828125,1123.0,1115.0,1116.4000244140625,12875.0
+2025-01-02,1124.5999755859375,1169.199951171875,1119.0,1157.4000244140625,83712.0
+2025-01-05,1157.0,1164.0,1149.4000244140625,1154.199951171875,16645.0
+2025-01-06,1164.0,1164.0,1130.0,1137.5999755859375,58632.0
+2025-01-07,1138.0,1174.5999755859375,1130.0,1167.5999755859375,52231.0
+2025-01-08,1167.0,1198.800048828125,1161.5999755859375,1170.0,62390.0
+2025-01-09,1170.0,1170.0,1170.0,1170.0,0.0
+2025-01-12,1169.800048828125,1177.0,1161.800048828125,1169.0,10662.0
+2025-01-13,1169.0,1182.199951171875,1165.0,1174.0,47291.0
+2025-01-14,1173.4000244140625,1181.800048828125,1171.0,1179.5999755859375,38797.0
+2025-01-15,1179.5999755859375,1184.0,1170.199951171875,1182.199951171875,49055.0
+2025-01-16,1184.0,1196.199951171875,1181.0,1188.800048828125,46375.0
+2025-01-19,1188.800048828125,1251.4000244140625,1188.800048828125,1241.0,107171.0
+2025-01-20,1241.199951171875,1268.199951171875,1235.0,1260.0,70630.0
+2025-01-21,1260.0,1268.0,1210.0,1225.5999755859375,133366.0
+2025-01-22,1286.0,1289.0,1167.800048828125,1176.199951171875,238332.0
+2025-01-23,1176.800048828125,1185.0,1142.0,1152.5999755859375,112484.0
+2025-01-26,1162.4000244140625,1166.0,1152.5999755859375,1158.4000244140625,40501.0
+2025-01-27,1155.0,1170.199951171875,1148.0,1153.199951171875,41819.0
+2025-01-28,1153.199951171875,1153.199951171875,1153.199951171875,1153.199951171875,0.0
+2025-01-29,1153.199951171875,1153.199951171875,1153.199951171875,1153.199951171875,0.0
+2025-01-30,1162.800048828125,1171.5999755859375,1142.5999755859375,1165.0,74279.0
+2025-02-02,1165.0,1180.800048828125,1153.0,1155.800048828125,44401.0
+2025-02-03,1155.800048828125,1158.0,1116.199951171875,1123.0,134156.0
+2025-02-04,1125.0,1125.0,1113.4000244140625,1125.0,71504.0
+2025-02-05,1120.0,1124.0,1111.199951171875,1118.4000244140625,71637.0
+2025-02-06,1118.4000244140625,1122.0,1113.5999755859375,1119.0,118105.0
+2025-02-09,1119.0,1121.800048828125,1115.0,1117.5999755859375,69300.0
+2025-02-10,1117.5999755859375,1125.0,1113.4000244140625,1113.4000244140625,44309.0
+2025-02-11,1113.0,1118.0,1103.0,1113.0,62016.0
+2025-02-12,1113.0,1114.0,1084.800048828125,1086.199951171875,68783.0
+2025-02-13,1086.199951171875,1090.0,1060.0,1070.0,106499.0
+2025-02-16,1078.0,1090.5999755859375,1069.4000244140625,1072.0,89198.0
+2025-02-17,1071.4000244140625,1076.0,1050.0,1056.199951171875,67121.0
+2025-02-18,1061.199951171875,1086.5999755859375,1055.0,1082.5999755859375,128752.0
+2025-02-19,1082.5999755859375,1082.5999755859375,1082.5999755859375,1082.5999755859375,0.0
+2025-02-20,1089.4000244140625,1094.5999755859375,1080.0,1080.0,53635.0
+2025-02-24,1079.800048828125,1114.0,1066.800048828125,1079.5999755859375,101513.0
+2025-02-25,1079.5999755859375,1104.800048828125,1070.0,1094.0,122793.0
+2025-02-26,1088.800048828125,1095.800048828125,1071.5999755859375,1082.0,73673.0
+2025-02-27,1082.0,1085.0,1064.800048828125,1064.800048828125,97953.0
+2025-03-02,1065.4000244140625,1110.0,1049.800048828125,1110.0,58973.0
+2025-03-03,1109.0,1110.199951171875,1064.0,1076.0,150257.0
+2025-03-04,1076.0,1076.0,1005.7999877929688,1006.0,179707.0
+2025-03-05,1006.0,1019.5999755859375,983.7999877929688,987.0,158948.0
+2025-03-06,987.0,1001.0,890.7999877929688,981.2000122070312,98056.0
+2025-03-09,990.0,1015.0,953.2000122070312,1000.7999877929688,61072.0
+2025-03-10,1011.0,1011.0,955.0,960.0,164998.0
+2025-03-11,955.0,974.0,922.0,957.5999755859375,127245.0
+2025-03-12,958.0,968.0,926.5999755859375,935.0,162353.0
+2025-03-13,932.2000122070312,965.2000122070312,918.7999877929688,956.7999877929688,101595.0
+2025-03-16,946.2000122070312,986.0,938.5999755859375,980.0,53524.0
+2025-03-17,995.0,1000.0,975.0,985.0,87501.0
+2025-03-18,984.0,990.0,960.0,971.0,77661.0
+2025-03-19,967.2000122070312,968.2000122070312,943.0,963.0,82399.0
+2025-03-20,963.0,963.0,963.0,963.0,0.0
+2025-03-23,950.0,951.0,930.4000244140625,945.7999877929688,20614.0
+2025-03-24,946.0,973.5999755859375,936.2000122070312,961.7999877929688,65195.0
+2025-03-25,975.0,993.7999877929688,950.0,979.2000122070312,118642.0
+2025-03-26,979.2000122070312,991.4000244140625,958.2000122070312,989.0,86221.0
+2025-03-27,988.7999877929688,1000.0,969.0,970.0,90097.0
+2025-04-03,965.0,986.2000122070312,960.0,960.0,54053.0
+2025-04-06,901.0,921.5999755859375,892.0,900.0,109353.0
+2025-04-07,864.0,903.4000244140625,823.5999755859375,891.2000122070312,128706.0
+2025-04-08,920.0,940.0,911.7999877929688,933.4000244140625,109060.0
+2025-04-09,933.7999877929688,937.7999877929688,890.2000122070312,902.4000244140625,132207.0
+2025-04-10,902.4000244140625,902.4000244140625,902.4000244140625,902.4000244140625,0.0
+2025-04-13,984.0,990.0,975.5999755859375,977.0,32460.0
+2025-04-14,977.0,1005.0,971.2000122070312,990.0,118152.0
+2025-04-15,990.4000244140625,1019.4000244140625,988.7999877929688,1009.0,82933.0
+2025-04-16,1010.0,1023.7999877929688,1009.0,1013.0,53042.0
+2025-04-17,1013.0,1013.0,1013.0,1013.0,0.0
+2025-04-20,985.4000244140625,995.0,985.4000244140625,992.4000244140625,10787.0
+2025-04-21,990.7999877929688,993.5999755859375,979.0,985.2000122070312,21006.0
+2025-04-22,981.2000122070312,998.4000244140625,971.0,991.2000122070312,60832.0
+2025-04-23,999.0,1020.0,995.0,1020.0,76476.0
+2025-04-24,1020.0,1029.0,1012.0,1024.199951171875,67391.0
+2025-04-27,1024.199951171875,1024.5999755859375,1015.7999877929688,1019.5999755859375,24486.0
+2025-04-28,1016.0,1027.0,1005.0,1027.0,59398.0
+2025-04-29,1023.0,1042.0,1015.4000244140625,1038.5999755859375,72327.0
+2025-04-30,1036.0,1046.199951171875,1029.199951171875,1034.800048828125,118261.0
+2025-05-01,1034.800048828125,1041.800048828125,1020.0,1026.0,67440.0
+2025-05-04,1025.0,1034.5999755859375,1012.7999877929688,1015.0,25104.0
+2025-05-05,1015.0,1022.4000244140625,1005.0,1015.7999877929688,43515.0
+2025-05-06,1014.0,1028.800048828125,1009.5999755859375,1015.4000244140625,57337.0
+2025-05-07,1015.2000122070312,1040.0,1013.0,1040.0,57562.0
+2025-05-08,1040.0,1042.5999755859375,1030.5999755859375,1040.0,34858.0
+2025-05-11,1040.199951171875,1055.0,1032.0,1037.0,31495.0
+2025-05-12,1037.0,1049.0,1031.0,1031.4000244140625,68101.0
+2025-05-13,1035.4000244140625,1077.800048828125,1028.800048828125,1073.199951171875,145786.0
+2025-05-14,1073.199951171875,1090.0,1055.0,1063.0,95694.0
+2025-05-15,1056.0,1063.0,1053.0,1057.800048828125,63512.0
+2025-05-18,1057.800048828125,1057.800048828125,1057.800048828125,1057.800048828125,0.0
+2025-05-19,1059.0,1067.800048828125,1046.800048828125,1050.0,61335.0
+2025-05-20,1050.0,1089.0,1046.800048828125,1081.199951171875,103285.0
+2025-05-21,1080.0,1088.5999755859375,1072.0,1073.0,39536.0
+2025-05-22,1072.0,1077.0,1056.199951171875,1060.0,54542.0
+2025-05-25,1060.0,1072.0,1036.0,1040.0,33849.0
+2025-05-26,1040.0,1068.0,1040.0,1068.0,33124.0
+2025-05-27,1067.0,1070.0,1040.5999755859375,1041.800048828125,77389.0
+2025-05-28,1042.0,1080.0,1042.0,1069.4000244140625,69460.0
+2025-05-29,1065.5999755859375,1065.800048828125,1011.5999755859375,1024.199951171875,125056.0
+2025-06-01,1024.0,1024.0,988.4000244140625,992.4000244140625,47007.0
+2025-06-02,996.0,1007.7999877929688,992.0,1000.2000122070312,31428.0
+2025-06-03,1000.2000122070312,1023.7999877929688,998.7999877929688,1023.7999877929688,32547.0
+2025-06-04,1023.7999877929688,1029.5999755859375,1013.0,1027.5999755859375,46531.0
+2025-06-11,1027.5999755859375,1033.5999755859375,959.2000122070312,959.2000122070312,176594.0
+2025-06-12,959.4000244140625,975.2000122070312,936.7999877929688,942.0,110035.0
+2025-06-15,858.0,955.0,858.0,955.0,74601.0
+2025-06-16,956.7999877929688,970.2000122070312,949.7999877929688,955.2000122070312,74227.0
+2025-06-17,955.2000122070312,964.7999877929688,928.0,928.0,67529.0
+2025-06-18,939.7999877929688,939.7999877929688,892.0,897.5999755859375,83730.0
+2025-06-19,897.5999755859375,937.5999755859375,890.0,930.7999877929688,123545.0
+2025-06-22,943.0,943.0,920.0,920.0,24996.0
+2025-06-23,925.0,938.2000122070312,916.2000122070312,920.0,44521.0
+2025-06-24,950.0,968.7999877929688,947.5999755859375,952.7999877929688,69354.0
+2025-06-25,967.0,994.5999755859375,962.5999755859375,992.5999755859375,75475.0
+2025-06-26,992.7999877929688,1007.0,992.4000244140625,1002.7999877929688,54487.0
+2025-06-29,1020.0,1021.0,1009.5,1018.0,29062.0
+2025-06-30,1018.5,1025.0,1001.5,1001.5,66389.0
+2025-07-01,1000.0,1002.5,975.5,975.5,72699.0
+2025-07-02,975.5,980.5,953.5,962.5,66891.0
+2025-07-03,961.5,966.5,951.0,961.5,84028.0
+2025-07-06,962.0,976.0,956.0,972.0,44664.0
+2025-07-07,972.0,984.5,967.5,982.5,57097.0
+2025-07-08,982.5,985.0,966.0,966.0,62319.0
+2025-07-09,965.0,969.5,962.0,964.0,31230.0
+2025-07-10,962.0,964.5,951.5,955.5,57499.0
+2025-07-13,958.0,966.5,958.0,962.0,15970.0
+2025-07-14,962.0,962.5,930.0,938.0,99060.0
+2025-07-15,934.0,936.0,921.0,925.0,54012.0
+2025-07-16,920.5,928.0,916.0,916.0,58842.0
+2025-07-17,916.0,916.0,916.0,916.0,0.0
+2025-07-20,907.0,922.0,907.0,908.0,24785.0
+2025-07-21,907.0,914.0,902.5,909.5,36066.0
+2025-07-22,904.5,904.5,888.5,892.0,79655.0
+2025-07-23,890.0,904.5,881.0,904.5,53073.0
+2025-07-24,906.0,918.0,900.0,918.0,54263.0
+2025-07-27,913.0,921.0,911.0,919.0,20918.0
+2025-07-28,915.0,917.0,892.5,892.5,47219.0
+2025-07-29,896.0,896.0,884.5,890.5,63298.0
+2025-07-30,890.5,914.0,881.0,907.0,111276.0
+2025-07-31,907.0,913.0,903.0,910.0,48477.0
+2025-08-03,915.0,917.0,893.5,898.0,42831.0
+2025-08-04,905.0,912.5,885.5,888.0,66237.0
+2025-08-05,899.5,943.0,895.0,943.0,148151.0
+2025-08-06,940.0,945.0,922.0,923.0,55569.0
+2025-08-07,930.0,930.0,916.5,928.0,42237.0
+2025-08-10,920.5,932.0,920.5,930.0,21168.0
+2025-08-11,930.0,930.5,911.5,916.0,63047.0
+2025-08-12,915.0,920.0,901.5,907.0,75434.0
+2025-08-13,907.5,922.5,905.0,912.0,64769.0
+2025-08-14,903.5,912.0,869.0,881.0,201703.0
+2025-08-17,882.5,902.5,882.5,899.5,45935.0
+2025-08-18,901.5,904.0,890.0,890.5,82926.0
+2025-08-19,890.5,900.5,887.0,890.5,68724.0
+2025-08-20,891.0,891.0,869.5,876.0,100265.0
+2025-08-21,876.0,879.5,852.5,862.0,181544.0
+2025-08-24,862.0,870.0,844.5,845.0,76677.0
+2025-08-25,845.0,856.0,838.0,854.0,62040.0
+2025-08-26,854.5,856.5,842.0,847.0,151841.0
+2025-08-27,847.0,864.0,843.0,864.0,48523.0
+2025-08-28,864.0,869.5,857.0,857.5,26517.0
+2025-08-31,857.5,867.5,849.0,850.0,19333.0
+2025-09-01,850.0,855.5,836.5,839.0,46791.0
+2025-09-02,837.5,844.0,827.5,834.5,48154.0
+2025-09-03,834.0,859.5,834.0,855.5,45040.0
+2025-09-04,851.5,865.0,851.5,855.5,52080.0
diff --git a/data/7204.csv b/data/7204.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5c22ee0e08993e85791e61cd6e8fc457fc9e6687
--- /dev/null
+++ b/data/7204.csv
@@ -0,0 +1,693 @@
+date,open,high,low,close,volume
+2022-11-27,8.3100004196167,8.369999885559082,8.100000381469727,8.199999809265137,2249520
+2022-11-28,8.149999618530273,8.359999656677246,8.079999923706055,8.25,2479860
+2022-11-29,8.3100004196167,8.350000381469727,8.210000038146973,8.220000267028809,2094640
+2022-11-30,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0
+2022-12-01,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0
+2022-12-04,8.0,8.050000190734863,7.840000152587891,7.949999809265137,3227180
+2022-12-05,7.940000057220459,8.130000114440918,7.769999980926514,7.769999980926514,4007000
+2022-12-06,7.760000228881836,7.880000114440918,7.639999866485596,7.880000114440918,4699460
+2022-12-07,7.800000190734863,7.849999904632568,7.690000057220459,7.71999979019165,2927200
+2022-12-08,7.739999771118164,7.840000152587891,7.610000133514404,7.71999979019165,2282240
+2022-12-11,7.699999809265137,7.78000020980835,7.599999904632568,7.599999904632568,2116880
+2022-12-12,7.5,7.5,6.889999866485596,6.940000057220459,4063660
+2022-12-13,7.0,7.559999942779541,6.949999809265137,7.480000019073486,5838660
+2022-12-14,7.559999942779541,7.800000190734863,7.400000095367432,7.670000076293945,3738900
+2022-12-15,7.679999828338623,8.119999885559082,7.650000095367432,7.900000095367432,3903880
+2022-12-18,7.960000038146973,8.609999656677246,7.900000095367432,8.289999961853027,6867840
+2022-12-19,8.260000228881836,8.569999694824219,8.100000381469727,8.329999923706055,4726400
+2022-12-20,8.300000190734863,8.760000228881836,8.270000457763672,8.6899995803833,3385200
+2022-12-21,8.75,9.100000381469727,8.75,8.989999771118164,4467460
+2022-12-22,9.199999809265137,9.199999809265137,8.800000190734863,8.869999885559082,2445460
+2022-12-25,8.859999656677246,8.859999656677246,8.5,8.5,1670800
+2022-12-26,8.5,9.149999618530273,8.489999771118164,9.029999732971191,3736400
+2022-12-27,9.09000015258789,9.390000343322754,9.039999961853027,9.100000381469727,5257520
+2022-12-28,9.1899995803833,9.1899995803833,8.8100004196167,8.880000114440918,2388760
+2022-12-29,8.800000190734863,8.949999809265137,8.75,8.760000228881836,1369860
+2023-01-01,8.739999771118164,9.149999618530273,8.739999771118164,9.0,2046360
+2023-01-02,9.039999961853027,9.100000381469727,8.9399995803833,9.039999961853027,1326720
+2023-01-03,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0
+2023-01-04,9.109999656677246,9.1899995803833,8.949999809265137,8.960000038146973,1227440
+2023-01-05,8.960000038146973,9.020000457763672,8.890000343322754,8.979999542236328,819840
+2023-01-08,9.199999809265137,9.220000267028809,9.039999961853027,9.050000190734863,1299580
+2023-01-09,9.100000381469727,9.109999656677246,8.979999542236328,9.050000190734863,604600
+2023-01-10,9.130000114440918,9.130000114440918,9.0,9.050000190734863,480100
+2023-01-11,9.09000015258789,9.09000015258789,9.029999732971191,9.039999961853027,357400
+2023-01-12,9.069999694824219,9.119999885559082,9.029999732971191,9.0600004196167,458260
+2023-01-15,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0
+2023-01-16,9.020000457763672,9.020000457763672,8.850000381469727,8.859999656677246,1309980
+2023-01-17,8.899999618530273,8.930000305175781,8.829999923706055,8.869999885559082,344500
+2023-01-18,8.899999618530273,8.930000305175781,8.829999923706055,8.869999885559082,344500
+2023-01-19,8.869999885559082,8.9399995803833,8.789999961853027,8.899999618530273,1046360
+2023-01-22,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0
+2023-01-23,8.899999618530273,8.949999809265137,8.75,8.75,1365720
+2023-01-24,8.75,8.800000190734863,8.670000076293945,8.6899995803833,621600
+2023-01-25,8.65999984741211,8.699999809265137,8.59000015258789,8.670000076293945,539380
+2023-01-26,8.699999809265137,8.8100004196167,8.6899995803833,8.699999809265137,332320
+2023-01-29,8.65999984741211,8.75,8.630000114440918,8.640000343322754,778740
+2023-01-30,8.640000343322754,8.65999984741211,8.569999694824219,8.59000015258789,358460
+2023-01-31,8.600000381469727,8.609999656677246,8.380000114440918,8.399999618530273,539600
+2023-02-01,8.420000076293945,8.420000076293945,8.279999732971191,8.300000190734863,843960
+2023-02-02,8.289999961853027,8.520000457763672,8.270000457763672,8.350000381469727,1051520
+2023-02-05,8.3100004196167,8.329999923706055,8.199999809265137,8.210000038146973,327760
+2023-02-06,8.199999809265137,8.319999694824219,8.050000190734863,8.319999694824219,762860
+2023-02-07,8.34000015258789,8.5,8.329999923706055,8.34000015258789,1282520
+2023-02-08,8.350000381469727,8.699999809265137,8.350000381469727,8.569999694824219,2023800
+2023-02-09,8.59000015258789,8.59000015258789,8.369999885559082,8.40999984741211,488380
+2023-02-12,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0
+2023-02-13,8.239999771118164,8.5,8.220000267028809,8.5,1405120
+2023-02-14,8.5,8.899999618530273,8.399999618530273,8.859999656677246,3592780
+2023-02-15,8.890000343322754,8.920000076293945,8.699999809265137,8.779999732971191,2084640
+2023-02-16,8.84000015258789,9.029999732971191,8.729999542236328,8.960000038146973,2551960
+2023-02-19,8.979999542236328,9.220000267028809,8.920000076293945,9.119999885559082,3074820
+2023-02-20,9.1899995803833,9.1899995803833,8.819999694824219,8.84000015258789,1227480
+2023-02-21,8.890000343322754,9.050000190734863,8.640000343322754,8.75,2568000
+2023-02-23,8.75,8.75,8.5600004196167,8.609999656677246,2053300
+2023-02-26,8.510000228881836,8.699999809265137,8.510000228881836,8.649999618530273,1650140
+2023-02-27,8.680000305175781,8.720000267028809,8.600000381469727,8.65999984741211,1035020
+2023-02-28,8.65999984741211,9.09000015258789,8.65999984741211,8.960000038146973,4293660
+2023-03-01,8.899999618530273,8.90999984741211,8.680000305175781,8.729999542236328,2000
+2023-03-02,8.75,8.75,8.640000343322754,8.6899995803833,28000
+2023-03-05,8.819999694824219,8.819999694824219,8.630000114440918,8.649999618530273,3620
+2023-03-06,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0
+2023-03-07,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0
+2023-03-08,8.5600004196167,8.640000343322754,8.529999732971191,8.579999923706055,3000
+2023-03-09,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0
+2023-03-12,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0
+2023-03-13,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0
+2023-03-14,8.569999694824219,8.6899995803833,8.569999694824219,8.649999618530273,4640
+2023-03-15,8.600000381469727,8.630000114440918,8.399999618530273,8.399999618530273,2000
+2023-03-16,8.399999618530273,8.399999618530273,8.25,8.350000381469727,2640
+2023-03-19,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0
+2023-03-20,8.630000114440918,8.789999961853027,8.550000190734863,8.75,9760
+2023-03-21,8.789999961853027,9.619999885559082,8.760000228881836,9.600000381469727,2000
+2023-03-22,9.630000114440918,10.329999923706055,9.430000305175781,10.100000381469727,5000
+2023-03-23,10.050000190734863,10.449999809265137,9.75,10.199999809265137,2500
+2023-03-26,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
+2023-03-27,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
+2023-03-28,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
+2023-03-29,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
+2023-03-30,9.829999923706055,10.449999809265137,9.729999542236328,10.449999809265137,1620
+2023-04-02,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0
+2023-04-03,10.800000190734863,11.050000190734863,10.699999809265137,10.75,11840
+2023-04-04,10.800000190734863,11.319999694824219,10.699999809265137,10.789999961853027,2460
+2023-04-05,10.899999618530273,10.899999618530273,10.470000267028809,10.699999809265137,1980
+2023-04-06,10.619999885559082,11.199999809265137,10.510000228881836,11.09000015258789,2240
+2023-04-09,11.100000381469727,11.199999809265137,10.869999885559082,10.880000114440918,4000
+2023-04-10,10.850000381469727,10.850000381469727,10.680000305175781,10.75,2360
+2023-04-11,11.069999694824219,11.390000343322754,11.0,11.25,10000
+2023-04-12,11.25,11.25,10.989999771118164,11.100000381469727,5000
+2023-04-13,11.029999732971191,11.4399995803833,11.0,11.34000015258789,4920
+2023-04-16,11.34000015258789,11.6899995803833,11.34000015258789,11.600000381469727,1540
+2023-04-17,11.600000381469727,11.670000076293945,11.430000305175781,11.600000381469727,3400
+2023-04-25,11.600000381469727,11.75,11.399999618530273,11.399999618530273,3000
+2023-04-26,11.399999618530273,11.600000381469727,11.399999618530273,11.479999542236328,1460
+2023-04-27,11.5,11.579999923706055,11.279999732971191,11.300000190734863,3600
+2023-04-30,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0
+2023-05-01,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0
+2023-05-02,11.109999656677246,11.170000076293945,10.979999542236328,11.149999618530273,4000
+2023-05-03,11.020000457763672,11.140000343322754,10.829999923706055,10.899999618530273,2000
+2023-05-04,10.850000381469727,11.149999618530273,10.850000381469727,11.109999656677246,1400
+2023-05-07,11.25,11.350000381469727,11.069999694824219,11.069999694824219,1940
+2023-05-08,11.09000015258789,11.119999885559082,10.989999771118164,11.050000190734863,2620
+2023-05-09,11.100000381469727,11.140000343322754,10.949999809265137,10.949999809265137,2420
+2023-05-10,11.010000228881836,11.109999656677246,10.9399995803833,10.9399995803833,1440
+2023-05-11,10.9399995803833,11.050000190734863,10.899999618530273,10.979999542236328,5140
+2023-05-14,10.989999771118164,11.210000038146973,10.970000267028809,11.069999694824219,8020
+2023-05-15,11.149999618530273,11.319999694824219,11.130000114440918,11.220000267028809,2660
+2023-05-16,11.239999771118164,11.300000190734863,11.100000381469727,11.149999618530273,3380
+2023-05-17,11.140000343322754,11.199999809265137,11.0,11.0,3460
+2023-05-18,11.140000343322754,12.069999694824219,11.079999923706055,11.670000076293945,2000
+2023-05-21,11.449999809265137,11.470000267028809,11.069999694824219,11.210000038146973,2740
+2023-05-22,11.210000038146973,11.640000343322754,11.199999809265137,11.34000015258789,1660
+2023-05-23,11.449999809265137,11.529999732971191,11.319999694824219,11.390000343322754,1500
+2023-05-24,11.380000114440918,11.470000267028809,11.300000190734863,11.329999923706055,2000
+2023-05-25,11.329999923706055,11.449999809265137,11.319999694824219,11.399999618530273,2400
+2023-05-28,11.399999618530273,11.40999984741211,11.300000190734863,11.350000381469727,10000
+2023-05-29,11.34000015258789,11.399999618530273,11.199999809265137,11.25,2400
+2023-05-30,11.170000076293945,11.300000190734863,11.170000076293945,11.180000305175781,2000
+2023-05-31,11.15999984741211,11.40999984741211,11.130000114440918,11.40999984741211,1420
+2023-06-01,11.279999732971191,11.350000381469727,11.199999809265137,11.300000190734863,2380
+2023-06-04,11.390000343322754,11.460000038146973,11.319999694824219,11.460000038146973,1700
+2023-06-05,11.489999771118164,12.0,11.470000267028809,11.800000190734863,4000
+2023-06-06,11.899999618530273,12.369999885559082,11.680000305175781,11.680000305175781,40040
+2023-06-07,11.65999984741211,11.899999618530273,11.649999618530273,11.75,5840
+2023-06-08,11.75,11.75,11.75,11.75,0
+2023-06-11,11.75,11.75,11.380000114440918,11.479999542236328,2000
+2023-06-12,11.579999923706055,11.579999923706055,11.260000228881836,11.350000381469727,2690
+2023-06-13,11.34000015258789,11.34000015258789,11.039999961853027,11.09000015258789,4614
+2023-06-14,11.079999923706055,11.630000114440918,11.079999923706055,11.390000343322754,1552
+2023-06-15,11.479999542236328,11.479999542236328,11.149999618530273,11.15999984741211,3702
+2023-06-18,11.180000305175781,11.239999771118164,10.84000015258789,10.949999809265137,1644
+2023-06-19,10.84000015258789,11.039999961853027,10.829999923706055,10.920000076293945,1610886
+2023-06-20,10.920000076293945,10.920000076293945,10.510000228881836,10.550000190734863,2831888
+2023-06-21,10.569999694824219,10.770000457763672,10.520000457763672,10.699999809265137,1992524
+2023-06-22,10.6899995803833,10.739999771118164,10.569999694824219,10.59000015258789,802986
+2023-07-02,10.600000381469727,10.739999771118164,10.579999923706055,10.59000015258789,863112
+2023-07-03,10.640000343322754,10.640000343322754,10.5,10.550000190734863,1110422
+2023-07-04,10.59000015258789,11.149999618530273,10.579999923706055,11.149999618530273,3808176
+2023-07-05,11.220000267028809,11.369999885559082,11.069999694824219,11.149999618530273,3886048
+2023-07-06,11.149999618530273,11.359999656677246,11.079999923706055,11.359999656677246,1679136
+2023-07-09,11.359999656677246,11.720000267028809,11.319999694824219,11.619999885559082,2813006
+2023-07-10,11.619999885559082,11.699999809265137,11.5,11.550000190734863,3260802
+2023-07-11,11.619999885559082,11.640000343322754,11.5,11.510000228881836,1416904
+2023-07-12,11.510000228881836,11.539999961853027,11.399999618530273,11.420000076293945,1541702
+2023-07-13,11.420000076293945,11.5,11.279999732971191,11.479999542236328,2988158
+2023-07-16,11.5,11.649999618530273,11.399999618530273,11.640000343322754,2822756
+2023-07-17,11.710000038146973,12.625,11.710000038146973,11.989999771118164,11405406
+2023-07-18,12.100000381469727,12.180000305175781,11.5600004196167,11.850000381469727,4400254
+2023-07-19,11.979999542236328,11.979999542236328,11.729999542236328,11.729999542236328,1744428
+2023-07-20,11.699999809265137,11.770000457763672,11.5,11.600000381469727,1541508
+2023-07-23,11.579999923706055,11.579999923706055,11.329999923706055,11.34000015258789,1732770
+2023-07-24,11.350000381469727,11.350000381469727,10.9399995803833,11.289999961853027,5743076
+2023-07-25,11.350000381469727,11.350000381469727,11.029999732971191,11.039999961853027,2276490
+2023-07-26,11.039999961853027,11.119999885559082,10.989999771118164,11.050000190734863,1104724
+2023-07-27,11.039999961853027,11.260000228881836,10.989999771118164,11.020000457763672,2220002
+2023-07-30,11.039999961853027,11.25,11.020000457763672,11.25,1677446
+2023-07-31,11.25,11.25,11.0600004196167,11.220000267028809,959588
+2023-08-01,11.260000228881836,12.0,11.260000228881836,11.920000076293945,8254348
+2023-08-02,11.920000076293945,12.875,11.920000076293945,12.524999618530273,11843476
+2023-08-03,12.699999809265137,13.125,12.149999618530273,12.3100004196167,9163092
+2023-08-06,12.3100004196167,12.3100004196167,11.380000114440918,11.430000305175781,10476762
+2023-08-07,11.420000076293945,11.550000190734863,10.949999809265137,11.0600004196167,5471598
+2023-08-08,11.170000076293945,11.470000267028809,11.100000381469727,11.390000343322754,4661758
+2023-08-09,11.390000343322754,11.739999771118164,11.229999542236328,11.600000381469727,4026950
+2023-08-10,11.600000381469727,12.399999618530273,11.5600004196167,12.109999656677246,7465968
+2023-08-13,12.119999885559082,12.470000267028809,12.119999885559082,12.289999961853027,3188970
+2023-08-14,12.289999961853027,12.390000343322754,12.0,12.149999618530273,2960668
+2023-08-15,12.239999771118164,12.270000457763672,11.850000381469727,11.869999885559082,2568894
+2023-08-16,11.890000343322754,11.970000267028809,11.699999809265137,11.789999961853027,1624556
+2023-08-17,11.699999809265137,11.979999542236328,11.699999809265137,11.90999984741211,2295770
+2023-08-20,11.949999809265137,11.949999809265137,11.739999771118164,11.800000190734863,1147026
+2023-08-21,11.850000381469727,11.859999656677246,11.4399995803833,11.510000228881836,2291774
+2023-08-22,11.449999809265137,11.579999923706055,11.430000305175781,11.470000267028809,1441022
+2023-08-23,11.460000038146973,11.779999732971191,11.460000038146973,11.670000076293945,3013766
+2023-08-24,11.760000228881836,11.829999923706055,11.649999618530273,11.720000267028809,1782610
+2023-08-27,11.75,11.819999694824219,11.670000076293945,11.739999771118164,830308
+2023-08-28,11.739999771118164,12.100000381469727,11.699999809265137,12.0,3759718
+2023-08-29,12.020000457763672,12.260000228881836,11.949999809265137,12.149999618530273,5049488
+2023-08-30,12.149999618530273,12.229999542236328,12.0600004196167,12.210000038146973,1774668
+2023-08-31,12.210000038146973,12.300000190734863,12.109999656677246,12.119999885559082,1210716
+2023-09-03,12.140000343322754,12.149999618530273,11.960000038146973,11.970000267028809,1426738
+2023-09-04,11.970000267028809,12.149999618530273,11.949999809265137,12.010000228881836,1012898
+2023-09-05,12.010000228881836,12.020000457763672,11.850000381469727,11.9399995803833,1215056
+2023-09-06,11.9399995803833,12.170000076293945,11.920000076293945,12.0,2625554
+2023-09-07,11.989999771118164,12.020000457763672,11.65999984741211,11.680000305175781,1874200
+2023-09-10,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0
+2023-09-11,11.470000267028809,11.649999618530273,11.399999618530273,11.5600004196167,1967968
+2023-09-12,11.569999694824219,11.640000343322754,11.470000267028809,11.539999961853027,1305702
+2023-09-13,11.5,11.579999923706055,11.430000305175781,11.489999771118164,1275716
+2023-09-14,11.489999771118164,11.5,11.390000343322754,11.449999809265137,1062166
+2023-09-17,11.449999809265137,11.550000190734863,11.40999984741211,11.420000076293945,947660
+2023-09-18,11.5600004196167,11.920000076293945,11.40999984741211,11.430000305175781,4640074
+2023-09-19,11.4399995803833,11.550000190734863,11.40999984741211,11.449999809265137,770086
+2023-09-20,11.5,11.5,11.289999961853027,11.399999618530273,732980
+2023-09-21,11.579999923706055,11.579999923706055,11.399999618530273,11.399999618530273,847220
+2023-09-25,11.40999984741211,11.4399995803833,11.3100004196167,11.319999694824219,617442
+2023-09-26,11.3100004196167,11.319999694824219,11.1899995803833,11.1899995803833,646014
+2023-09-27,11.199999809265137,11.390000343322754,11.1899995803833,11.289999961853027,1612880
+2023-09-28,11.34000015258789,11.34000015258789,11.119999885559082,11.119999885559082,1401194
+2023-10-01,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0
+2023-10-02,11.119999885559082,11.399999618530273,11.119999885559082,11.399999618530273,1065690
+2023-10-03,11.390000343322754,11.399999618530273,11.140000343322754,11.15999984741211,918366
+2023-10-04,11.15999984741211,11.15999984741211,11.020000457763672,11.069999694824219,608080
+2023-10-05,11.069999694824219,11.100000381469727,11.010000228881836,11.020000457763672,439208
+2023-10-08,11.029999732971191,11.069999694824219,10.779999732971191,10.800000190734863,621926
+2023-10-09,10.789999961853027,11.0,10.75,10.789999961853027,589334
+2023-10-10,10.819999694824219,10.960000038146973,10.520000457763672,10.550000190734863,694056
+2023-10-11,10.5600004196167,10.65999984741211,10.100000381469727,10.260000228881836,966042
+2023-10-12,10.25,10.449999809265137,10.119999885559082,10.430000305175781,644380
+2023-10-15,10.479999542236328,10.539999961853027,10.359999656677246,10.460000038146973,215722
+2023-10-16,10.489999771118164,10.65999984741211,10.420000076293945,10.649999618530273,364978
+2023-10-17,10.680000305175781,10.800000190734863,10.670000076293945,10.770000457763672,373386
+2023-10-18,10.779999732971191,10.850000381469727,10.579999923706055,10.579999923706055,550874
+2023-10-19,10.569999694824219,10.729999542236328,10.5,10.579999923706055,299392
+2023-10-22,10.539999961853027,10.539999961853027,10.350000381469727,10.350000381469727,184224
+2023-10-23,10.390000343322754,10.420000076293945,10.0600004196167,10.079999923706055,385120
+2023-10-24,10.34000015258789,10.34000015258789,9.869999885559082,9.949999809265137,491094
+2023-10-25,10.0,10.119999885559082,9.949999809265137,10.050000190734863,524116
+2023-10-26,10.100000381469727,10.100000381469727,9.779999732971191,9.90999984741211,568040
+2023-10-29,9.899999618530273,10.029999732971191,9.779999732971191,10.0,657764
+2023-10-30,9.989999771118164,10.239999771118164,9.979999542236328,10.210000038146973,667130
+2023-10-31,10.180000305175781,10.4399995803833,10.180000305175781,10.300000190734863,471532
+2023-11-01,10.300000190734863,10.3100004196167,10.0600004196167,10.199999809265137,549440
+2023-11-02,10.199999809265137,10.470000267028809,10.1899995803833,10.470000267028809,662822
+2023-11-05,10.59000015258789,10.75,10.399999618530273,10.6899995803833,522420
+2023-11-06,10.75,11.119999885559082,10.65999984741211,11.0,1680644
+2023-11-07,11.399999618530273,11.520000457763672,11.170000076293945,11.180000305175781,2889440
+2023-11-08,11.149999618530273,11.3100004196167,11.09000015258789,11.140000343322754,846492
+2023-11-09,11.0,11.260000228881836,10.949999809265137,11.020000457763672,871042
+2023-11-12,10.949999809265137,11.130000114440918,10.949999809265137,11.029999732971191,1240340
+2023-11-13,11.010000228881836,11.0600004196167,10.890000343322754,10.920000076293945,878008
+2023-11-14,10.920000076293945,11.300000190734863,10.84000015258789,11.25,2109494
+2023-11-15,11.279999732971191,11.279999732971191,11.140000343322754,11.180000305175781,952218
+2023-11-16,11.119999885559082,11.239999771118164,11.09000015258789,11.199999809265137,595868
+2023-11-19,11.210000038146973,11.25,11.0,11.130000114440918,820118
+2023-11-20,11.119999885559082,11.119999885559082,11.029999732971191,11.09000015258789,930876
+2023-11-21,11.15999984741211,11.180000305175781,11.020000457763672,11.0600004196167,860788
+2023-11-22,11.069999694824219,11.130000114440918,11.039999961853027,11.050000190734863,458594
+2023-11-23,11.069999694824219,11.130000114440918,11.039999961853027,11.050000190734863,458594
+2023-11-26,11.09000015258789,11.260000228881836,11.0600004196167,11.25,1198478
+2023-11-27,11.270000457763672,11.420000076293945,11.170000076293945,11.170000076293945,1070082
+2023-11-28,11.229999542236328,11.289999961853027,11.050000190734863,11.149999618530273,558608
+2023-11-29,11.210000038146973,11.369999885559082,11.170000076293945,11.220000267028809,849140
+2023-11-30,11.289999961853027,11.289999961853027,11.130000114440918,11.289999961853027,391406
+2023-12-03,11.260000228881836,11.300000190734863,11.199999809265137,11.210000038146973,518922
+2023-12-04,11.210000038146973,11.470000267028809,11.210000038146973,11.449999809265137,2219396
+2023-12-05,11.460000038146973,11.5,11.3100004196167,11.369999885559082,1541590
+2023-12-06,11.369999885559082,11.670000076293945,11.350000381469727,11.550000190734863,2731290
+2023-12-07,11.510000228881836,11.550000190734863,11.329999923706055,11.34000015258789,890960
+2023-12-10,11.390000343322754,11.720000267028809,11.34000015258789,11.65999984741211,2745974
+2023-12-11,11.739999771118164,11.739999771118164,11.520000457763672,11.59000015258789,1466264
+2023-12-12,11.640000343322754,11.75,11.489999771118164,11.640000343322754,1142736
+2023-12-13,11.640000343322754,11.65999984741211,11.529999732971191,11.550000190734863,575670
+2023-12-14,11.6899995803833,11.6899995803833,11.510000228881836,11.59000015258789,769952
+2023-12-17,11.600000381469727,11.84000015258789,11.529999732971191,11.84000015258789,1870376
+2023-12-18,11.850000381469727,11.890000343322754,11.65999984741211,11.65999984741211,1494348
+2023-12-19,11.680000305175781,11.729999542236328,11.600000381469727,11.699999809265137,1253716
+2023-12-20,11.739999771118164,11.869999885559082,11.600000381469727,11.869999885559082,1007398
+2023-12-21,11.869999885559082,11.869999885559082,11.640000343322754,11.729999542236328,715200
+2023-12-24,11.729999542236328,11.84000015258789,11.649999618530273,11.829999923706055,1185724
+2023-12-25,11.84000015258789,12.0,11.760000228881836,12.0,1677566
+2023-12-26,11.989999771118164,12.069999694824219,11.90999984741211,11.960000038146973,1520078
+2023-12-27,11.920000076293945,12.100000381469727,11.899999618530273,12.0,1493100
+2023-12-28,12.029999732971191,12.210000038146973,11.970000267028809,12.09000015258789,1469120
+2023-12-31,12.069999694824219,12.34000015258789,12.0,12.270000457763672,1639872
+2024-01-01,12.3100004196167,12.550000190734863,12.229999542236328,12.460000038146973,2304114
+2024-01-02,12.5,12.5,12.279999732971191,12.369999885559082,1141768
+2024-01-03,12.390000343322754,12.40999984741211,12.039999961853027,12.130000114440918,1231792
+2024-01-04,12.050000190734863,12.350000381469727,11.90999984741211,12.270000457763672,1760286
+2024-01-07,12.399999618530273,12.725000381469727,12.319999694824219,12.600000381469727,2677906
+2024-01-08,12.699999809265137,12.699999809265137,12.149999618530273,12.170000076293945,2333476
+2024-01-09,12.180000305175781,12.574999809265137,12.180000305175781,12.574999809265137,2116782
+2024-01-10,12.550000190734863,12.699999809265137,12.329999923706055,12.420000076293945,1618242
+2024-01-11,12.550000190734863,13.649999618530273,12.550000190734863,13.649999618530273,14254594
+2024-01-14,13.75,14.25,13.25,13.300000190734863,13122770
+2024-01-15,13.449999809265137,13.975000381469727,13.149999618530273,13.375,6227152
+2024-01-16,13.649999618530273,14.350000381469727,13.574999809265137,14.0,9001010
+2024-01-17,14.199999809265137,14.300000190734863,13.399999618530273,13.524999618530273,5037050
+2024-01-18,13.375,13.899999618530273,13.225000381469727,13.699999809265137,3933176
+2024-01-21,13.800000190734863,13.824999809265137,13.449999809265137,13.5,2006446
+2024-01-22,13.5,13.5,13.5,13.5,0
+2024-01-23,13.449999809265137,13.675000190734863,12.875,12.899999618530273,5417870
+2024-01-24,13.0,14.074999809265137,13.0,13.899999618530273,7743756
+2024-01-25,13.975000381469727,14.149999618530273,13.774999618530273,13.875,3337782
+2024-01-28,13.875,13.975000381469727,13.75,13.800000190734863,1317776
+2024-01-29,13.800000190734863,14.050000190734863,13.699999809265137,14.0,1689566
+2024-01-30,14.050000190734863,14.225000381469727,13.100000381469727,13.175000190734863,5456614
+2024-01-31,13.300000190734863,14.149999618530273,13.25,13.75,6750620
+2024-02-01,13.949999809265137,13.949999809265137,13.550000190734863,13.699999809265137,1943650
+2024-02-04,13.75,14.149999618530273,13.725000381469727,13.925000190734863,2467808
+2024-02-05,14.0,14.475000381469727,13.975000381469727,14.449999809265137,4256730
+2024-02-06,14.5,15.875,14.375,15.5,10834232
+2024-02-07,15.524999618530273,16.024999618530273,15.399999618530273,15.725000381469727,6948786
+2024-02-08,15.524999618530273,16.024999618530273,15.399999618530273,15.725000381469727,6948786
+2024-02-11,15.399999618530273,15.399999618530273,14.975000381469727,15.100000381469727,2222896
+2024-02-12,15.125,15.625,15.125,15.5,2343482
+2024-02-13,15.75,16.200000762939453,15.550000190734863,15.675000190734863,6221058
+2024-02-14,15.649999618530273,15.899999618530273,15.449999809265137,15.699999809265137,2933908
+2024-02-15,15.75,16.049999237060547,15.675000190734863,16.049999237060547,2924932
+2024-02-18,16.100000381469727,16.299999237060547,15.925000190734863,16.024999618530273,2412258
+2024-02-19,16.024999618530273,16.024999618530273,15.649999618530273,15.899999618530273,2249988
+2024-02-20,15.949999809265137,16.125,15.675000190734863,15.675000190734863,2516984
+2024-02-21,15.774999618530273,15.949999809265137,15.625,15.850000381469727,1438870
+2024-02-25,15.850000381469727,16.075000762939453,15.649999618530273,15.875,1779004
+2024-02-26,15.875,16.024999618530273,15.425000190734863,15.600000381469727,1495798
+2024-02-27,15.800000190734863,16.0,15.574999809265137,15.925000190734863,1960654
+2024-02-28,15.899999618530273,16.299999237060547,15.824999809265137,16.174999237060547,2186560
+2024-02-29,16.225000381469727,17.5,16.149999618530273,17.5,4699702
+2024-03-03,17.5,18.200000762939453,17.049999237060547,17.899999618530273,3702624
+2024-03-04,18.049999237060547,18.049999237060547,17.325000762939453,17.774999618530273,3499124
+2024-03-05,17.774999618530273,17.774999618530273,17.774999618530273,17.774999618530273,0
+2024-03-06,18.549999237060547,18.549999237060547,17.899999618530273,18.024999618530273,2542076
+2024-03-07,18.024999618530273,18.399999618530273,17.825000762939453,18.024999618530273,1579104
+2024-03-10,18.100000381469727,18.100000381469727,17.674999237060547,17.725000381469727,1201962
+2024-03-11,17.575000762939453,17.799999237060547,17.125,17.450000762939453,1539904
+2024-03-12,17.450000762939453,17.774999618530273,17.450000762939453,17.674999237060547,706522
+2024-03-13,17.399999618530273,18.100000381469727,17.399999618530273,17.799999237060547,1439708
+2024-03-14,17.825000762939453,17.924999237060547,17.399999618530273,17.475000381469727,913614
+2024-03-17,17.625,18.200000762939453,17.350000381469727,18.049999237060547,2332492
+2024-03-18,18.0,18.024999618530273,17.399999618530273,17.475000381469727,1768442
+2024-03-19,17.549999237060547,17.825000762939453,17.274999618530273,17.700000762939453,1787216
+2024-03-20,17.700000762939453,17.700000762939453,17.299999237060547,17.299999237060547,1225040
+2024-03-21,17.350000381469727,17.450000762939453,16.700000762939453,17.375,1134758
+2024-03-24,17.375,17.424999237060547,16.924999237060547,17.049999237060547,848152
+2024-03-25,17.024999618530273,17.274999618530273,16.875,17.0,965422
+2024-03-26,16.899999618530273,17.100000381469727,16.450000762939453,16.5,1545368
+2024-03-27,16.25,17.399999618530273,16.25,17.299999237060547,1200374
+2024-03-28,17.375,17.375,16.0,16.600000381469727,2444368
+2024-03-31,17.75,18.200000762939453,16.625,16.700000762939453,5361356
+2024-04-01,16.75,17.049999237060547,16.399999618530273,16.399999618530273,1659468
+2024-04-02,16.399999618530273,16.625,16.100000381469727,16.125,1344138
+2024-04-03,16.274999618530273,16.825000762939453,16.200000762939453,16.25,1893616
+2024-04-04,16.600000381469727,16.625,16.25,16.5,1131728
+2024-04-14,16.5,16.5,16.5,16.5,0
+2024-04-15,16.700000762939453,17.299999237060547,16.524999618530273,17.075000762939453,2533866
+2024-04-16,17.25,17.25,16.450000762939453,16.450000762939453,2713818
+2024-04-17,16.399999618530273,16.575000762939453,16.200000762939453,16.475000381469727,1725186
+2024-04-18,16.524999618530273,16.899999618530273,16.299999237060547,16.549999237060547,2002200
+2024-04-21,16.75,17.100000381469727,16.75,16.924999237060547,1936442
+2024-04-22,16.924999237060547,17.0,16.5,16.5,1231958
+2024-04-23,16.575000762939453,16.674999237060547,16.200000762939453,16.225000381469727,1787250
+2024-04-24,16.25,16.399999618530273,15.600000381469727,15.75,1692788
+2024-04-25,15.824999809265137,16.0,15.399999618530273,15.574999809265137,1383758
+2024-04-28,15.574999809265137,15.574999809265137,15.574999809265137,15.574999809265137,0
+2024-04-29,15.425000190734863,15.824999809265137,15.375,15.824999809265137,1167470
+2024-04-30,16.225000381469727,16.5,15.850000381469727,16.5,2523960
+2024-05-01,16.450000762939453,16.5,16.274999618530273,16.5,848152
+2024-05-02,16.549999237060547,16.950000762939453,16.399999618530273,16.725000381469727,1900478
+2024-05-05,16.899999618530273,16.899999618530273,16.5,16.575000762939453,787632
+2024-05-06,16.5,16.5,16.25,16.424999237060547,803388
+2024-05-07,16.399999618530273,16.399999618530273,16.0,16.125,794930
+2024-05-08,16.149999618530273,16.725000381469727,16.125,16.625,1127026
+2024-05-09,16.725000381469727,17.0,16.375,16.424999237060547,3047708
+2024-05-12,16.5,16.524999618530273,15.975000381469727,16.225000381469727,733672
+2024-05-13,16.225000381469727,16.575000762939453,16.075000762939453,16.399999618530273,876144
+2024-05-14,15.899999618530273,15.899999618530273,14.774999618530273,14.774999618530273,4274168
+2024-05-15,14.524999618530273,15.300000190734863,14.5,15.25,1801430
+2024-05-16,15.324999809265137,15.425000190734863,14.75,14.925000190734863,1345104
+2024-05-19,14.925000190734863,14.925000190734863,14.925000190734863,14.925000190734863,0
+2024-05-20,14.800000190734863,15.050000190734863,14.725000381469727,14.850000381469727,647364
+2024-05-21,14.899999618530273,15.100000381469727,14.75,14.875,931456
+2024-05-22,14.875,14.949999809265137,14.774999618530273,14.899999618530273,809356
+2024-05-23,15.0,15.050000190734863,14.625,14.774999618530273,451190
+2024-05-26,15.050000190734863,15.625,14.949999809265137,15.149999618530273,2209448
+2024-05-27,15.324999809265137,15.399999618530273,14.824999809265137,15.100000381469727,1347472
+2024-05-28,15.125,15.149999618530273,14.875,15.0,358710
+2024-05-29,15.100000381469727,15.125,14.949999809265137,15.074999809265137,382886
+2024-05-30,15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,0
+2024-06-02,15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,0
+2024-06-03,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,791764
+2024-06-04,15.699999809265137,15.699999809265137,14.774999618530273,14.875,1535926
+2024-06-05,15.0,15.274999618530273,14.649999618530273,14.925000190734863,1729748
+2024-06-06,15.0,15.0,14.675000190734863,14.725000381469727,1866406
+2024-06-09,15.0,15.175000190734863,14.875,15.074999809265137,1541090
+2024-06-10,15.100000381469727,15.175000190734863,14.75,14.850000381469727,1524936
+2024-06-11,14.925000190734863,15.024999618530273,14.800000190734863,14.824999809265137,1715676
+2024-06-12,14.925000190734863,15.225000381469727,14.774999618530273,14.774999618530273,1914388
+2024-06-13,14.774999618530273,14.824999809265137,14.5,14.5,1459300
+2024-06-23,14.800000190734863,14.800000190734863,14.475000381469727,14.649999618530273,877870
+2024-06-24,14.699999809265137,14.949999809265137,14.675000190734863,14.824999809265137,1872138
+2024-06-25,14.824999809265137,14.850000381469727,14.574999809265137,14.675000190734863,1332282
+2024-06-26,15.279999732971191,15.699999809265137,14.819999694824219,14.9399995803833,1458046
+2024-06-27,15.0,15.0,14.65999984741211,14.720000267028809,497363
+2024-06-30,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0
+2024-07-01,14.65999984741211,14.920000076293945,14.619999885559082,14.880000114440918,1446748
+2024-07-02,14.880000114440918,14.920000076293945,14.579999923706055,14.600000381469727,1012026
+2024-07-03,14.880000114440918,14.880000114440918,14.420000076293945,14.460000038146973,673629
+2024-07-04,14.460000038146973,14.520000457763672,14.260000228881836,14.359999656677246,846074
+2024-07-07,14.359999656677246,14.420000076293945,13.9399995803833,13.960000038146973,907487
+2024-07-08,13.979999542236328,14.0600004196167,13.699999809265137,13.779999732971191,819865
+2024-07-09,13.84000015258789,14.100000381469727,13.65999984741211,13.9399995803833,1258630
+2024-07-10,13.960000038146973,14.220000267028809,13.84000015258789,13.899999618530273,1290315
+2024-07-11,14.100000381469727,14.100000381469727,13.739999771118164,13.800000190734863,909158
+2024-07-14,13.819999694824219,13.880000114440918,13.65999984741211,13.800000190734863,1083425
+2024-07-15,13.800000190734863,14.380000114440918,13.699999809265137,14.300000190734863,3620841
+2024-07-16,14.420000076293945,14.9399995803833,14.260000228881836,14.859999656677246,4343478
+2024-07-17,14.859999656677246,15.5600004196167,14.680000305175781,15.399999618530273,3710015
+2024-07-18,15.5,15.600000381469727,15.15999984741211,15.220000267028809,1976158
+2024-07-21,15.220000267028809,15.359999656677246,14.899999618530273,15.0600004196167,898474
+2024-07-22,15.0600004196167,15.460000038146973,14.899999618530273,15.34000015258789,1626316
+2024-07-23,15.34000015258789,15.979999542236328,15.220000267028809,15.960000038146973,3189415
+2024-07-24,15.960000038146973,16.15999984741211,15.699999809265137,15.760000228881836,3697333
+2024-07-25,15.699999809265137,16.15999984741211,15.4399995803833,16.100000381469727,2567446
+2024-07-28,16.15999984741211,16.700000762939453,15.960000038146973,16.0,4739315
+2024-07-29,16.0,16.239999771118164,15.899999618530273,16.0,1809700
+2024-07-30,16.0,16.5,15.899999618530273,16.3799991607666,2183364
+2024-07-31,16.3799991607666,16.399999618530273,16.0,16.059999465942383,1209074
+2024-08-01,16.260000228881836,16.780000686645508,16.079999923706055,16.200000762939453,8017692
+2024-08-04,15.539999961853027,15.880000114440918,14.859999656677246,15.0,4208415
+2024-08-05,14.800000190734863,14.979999542236328,13.899999618530273,14.619999885559082,3988503
+2024-08-06,14.760000228881836,15.239999771118164,14.720000267028809,14.800000190734863,3087338
+2024-08-07,14.960000038146973,15.079999923706055,14.699999809265137,14.760000228881836,1728764
+2024-08-08,14.720000267028809,14.800000190734863,14.34000015258789,14.520000457763672,1466099
+2024-08-11,14.720000267028809,14.899999618530273,14.539999961853027,14.5600004196167,1684834
+2024-08-12,14.619999885559082,14.779999732971191,14.5,14.520000457763672,1409364
+2024-08-13,14.539999961853027,14.84000015258789,14.479999542236328,14.680000305175781,1599750
+2024-08-14,14.800000190734863,15.100000381469727,14.720000267028809,15.039999961853027,2747764
+2024-08-15,15.100000381469727,15.180000305175781,14.9399995803833,14.960000038146973,2591723
+2024-08-18,15.0600004196167,15.100000381469727,14.960000038146973,15.0,1693596
+2024-08-19,15.0,15.0600004196167,14.819999694824219,14.960000038146973,1821437
+2024-08-20,15.0,15.100000381469727,14.9399995803833,14.979999542236328,1799213
+2024-08-21,14.979999542236328,15.399999618530273,14.9399995803833,15.039999961853027,4922386
+2024-08-22,15.079999923706055,15.4399995803833,15.0,15.4399995803833,4397346
+2024-08-25,15.640000343322754,16.0,15.600000381469727,15.979999542236328,5256385
+2024-08-26,16.239999771118164,16.5,15.720000267028809,15.800000190734863,4809581
+2024-08-27,15.819999694824219,16.0,15.5600004196167,15.600000381469727,2011633
+2024-08-28,15.600000381469727,15.779999732971191,15.479999542236328,15.65999984741211,1478386
+2024-08-29,15.699999809265137,15.800000190734863,15.359999656677246,15.5,2178480
+2024-09-01,15.600000381469727,15.800000190734863,15.300000190734863,15.800000190734863,3191835
+2024-09-02,15.84000015258789,16.200000762939453,15.800000190734863,15.960000038146973,3235538
+2024-09-03,15.960000038146973,16.100000381469727,15.819999694824219,15.819999694824219,1184668
+2024-09-04,15.600000381469727,15.819999694824219,15.399999618530273,15.65999984741211,1565704
+2024-09-05,15.640000343322754,15.760000228881836,15.539999961853027,15.5600004196167,951303
+2024-09-08,15.399999618530273,15.5600004196167,15.300000190734863,15.420000076293945,979491
+2024-09-09,15.420000076293945,15.539999961853027,15.34000015258789,15.460000038146973,674002
+2024-09-10,15.460000038146973,15.760000228881836,15.460000038146973,15.739999771118164,1530700
+2024-09-11,15.739999771118164,15.739999771118164,15.260000228881836,15.300000190734863,1548069
+2024-09-12,15.399999618530273,15.5,15.34000015258789,15.460000038146973,750159
+2024-09-15,15.539999961853027,15.600000381469727,15.300000190734863,15.359999656677246,964212
+2024-09-16,15.319999694824219,15.359999656677246,15.020000457763672,15.119999885559082,1096891
+2024-09-17,15.079999923706055,15.220000267028809,14.9399995803833,15.100000381469727,1442513
+2024-09-18,15.039999961853027,15.100000381469727,14.960000038146973,15.039999961853027,898982
+2024-09-19,15.100000381469727,15.680000305175781,15.0600004196167,15.619999885559082,5898017
+2024-09-22,15.699999809265137,15.819999694824219,15.5,15.539999961853027,898438
+2024-09-24,15.539999961853027,15.5600004196167,15.279999732971191,15.300000190734863,1054509
+2024-09-25,15.34000015258789,15.399999618530273,14.960000038146973,15.220000267028809,2469715
+2024-09-26,15.199999809265137,15.359999656677246,15.100000381469727,15.34000015258789,1401635
+2024-09-29,15.34000015258789,15.34000015258789,15.0,15.15999984741211,770657
+2024-09-30,15.119999885559082,15.199999809265137,15.039999961853027,15.100000381469727,662940
+2024-10-01,15.100000381469727,15.180000305175781,15.020000457763672,15.140000343322754,597534
+2024-10-02,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0
+2024-10-03,15.079999923706055,15.199999809265137,14.819999694824219,14.859999656677246,1094263
+2024-10-06,14.859999656677246,14.880000114440918,14.140000343322754,14.220000267028809,1196320
+2024-10-07,14.100000381469727,14.520000457763672,14.100000381469727,14.5,949107
+2024-10-08,14.4399995803833,14.819999694824219,14.34000015258789,14.680000305175781,733690
+2024-10-09,14.680000305175781,14.699999809265137,14.319999694824219,14.479999542236328,482525
+2024-10-10,14.579999923706055,14.699999809265137,14.4399995803833,14.5600004196167,710545
+2024-10-13,14.640000343322754,14.920000076293945,14.640000343322754,14.800000190734863,739028
+2024-10-14,14.800000190734863,14.920000076293945,14.65999984741211,14.680000305175781,678799
+2024-10-15,14.680000305175781,14.800000190734863,14.539999961853027,14.680000305175781,710350
+2024-10-16,14.65999984741211,14.880000114440918,14.640000343322754,14.800000190734863,755962
+2024-10-17,14.760000228881836,14.899999618530273,14.5600004196167,14.680000305175781,714026
+2024-10-20,14.699999809265137,14.779999732971191,14.4399995803833,14.5,562903
+2024-10-21,14.539999961853027,14.65999984741211,14.420000076293945,14.579999923706055,454269
+2024-10-22,14.600000381469727,14.800000190734863,14.4399995803833,14.479999542236328,526297
+2024-10-23,14.600000381469727,14.600000381469727,14.279999732971191,14.34000015258789,647453
+2024-10-24,14.34000015258789,14.420000076293945,14.239999771118164,14.319999694824219,417417
+2024-10-27,14.420000076293945,14.720000267028809,14.420000076293945,14.720000267028809,701217
+2024-10-28,14.779999732971191,14.779999732971191,14.640000343322754,14.680000305175781,307724
+2024-10-29,14.65999984741211,14.680000305175781,14.4399995803833,14.5600004196167,502365
+2024-10-30,14.5600004196167,14.579999923706055,14.399999618530273,14.4399995803833,397999
+2024-10-31,14.420000076293945,14.9399995803833,14.359999656677246,14.880000114440918,1206593
+2024-11-03,15.199999809265137,15.239999771118164,14.880000114440918,14.880000114440918,918933
+2024-11-04,14.859999656677246,14.899999618530273,14.640000343322754,14.720000267028809,610040
+2024-11-05,14.739999771118164,14.800000190734863,14.640000343322754,14.699999809265137,343548
+2024-11-06,14.800000190734863,15.100000381469727,14.800000190734863,14.859999656677246,758016
+2024-11-07,14.899999618530273,14.9399995803833,14.619999885559082,14.640000343322754,681338
+2024-11-10,14.680000305175781,14.680000305175781,14.319999694824219,14.4399995803833,1044232
+2024-11-11,14.460000038146973,14.479999542236328,14.300000190734863,14.319999694824219,638506
+2024-11-12,14.399999618530273,14.420000076293945,14.300000190734863,14.319999694824219,326889
+2024-11-13,14.319999694824219,14.319999694824219,14.119999885559082,14.199999809265137,371033
+2024-11-14,14.260000228881836,14.300000190734863,14.0600004196167,14.100000381469727,471684
+2024-11-17,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0
+2024-11-18,14.0,14.140000343322754,13.899999618530273,14.079999923706055,467083
+2024-11-19,14.039999961853027,14.180000305175781,13.9399995803833,14.100000381469727,725785
+2024-11-20,14.100000381469727,14.180000305175781,14.0,14.020000457763672,368057
+2024-11-21,14.020000457763672,14.079999923706055,13.899999618530273,13.960000038146973,489779
+2024-11-24,13.979999542236328,14.100000381469727,13.979999542236328,14.0,319393
+2024-11-25,14.020000457763672,14.0600004196167,13.859999656677246,14.020000457763672,434166
+2024-11-26,13.960000038146973,14.0,13.859999656677246,13.859999656677246,325265
+2024-11-27,13.880000114440918,13.920000076293945,13.5,13.65999984741211,642302
+2024-11-28,13.680000305175781,13.760000228881836,13.600000381469727,13.720000267028809,259464
+2024-12-01,13.680000305175781,13.760000228881836,13.600000381469727,13.720000267028809,259464
+2024-12-02,13.800000190734863,13.819999694824219,13.640000343322754,13.640000343322754,205724
+2024-12-03,13.579999923706055,13.760000228881836,13.579999923706055,13.720000267028809,561403
+2024-12-04,13.84000015258789,14.100000381469727,13.699999809265137,14.0600004196167,808696
+2024-12-05,14.0600004196167,14.100000381469727,13.819999694824219,13.9399995803833,623765
+2024-12-08,13.960000038146973,14.100000381469727,13.960000038146973,13.979999542236328,495084
+2024-12-09,14.039999961853027,14.039999961853027,13.800000190734863,13.920000076293945,576629
+2024-12-10,13.920000076293945,13.9399995803833,13.84000015258789,13.899999618530273,344305
+2024-12-11,13.9399995803833,14.119999885559082,13.859999656677246,13.979999542236328,766725
+2024-12-12,14.0,14.079999923706055,13.880000114440918,13.899999618530273,477934
+2024-12-15,13.899999618530273,13.979999542236328,13.859999656677246,13.960000038146973,245098
+2024-12-16,13.979999542236328,14.300000190734863,13.960000038146973,14.079999923706055,1591426
+2024-12-17,14.100000381469727,14.100000381469727,13.819999694824219,13.899999618530273,498743
+2024-12-18,13.859999656677246,13.960000038146973,13.779999732971191,13.920000076293945,339283
+2024-12-19,13.779999732971191,13.880000114440918,13.760000228881836,13.880000114440918,319941
+2024-12-22,13.84000015258789,13.960000038146973,13.680000305175781,13.699999809265137,304327
+2024-12-23,13.699999809265137,13.720000267028809,13.4399995803833,13.65999984741211,437937
+2024-12-24,13.65999984741211,13.680000305175781,13.5600004196167,13.579999923706055,244668
+2024-12-25,13.579999923706055,13.699999809265137,13.520000457763672,13.65999984741211,154934
+2024-12-26,13.760000228881836,13.760000228881836,13.579999923706055,13.65999984741211,281821
+2024-12-29,13.699999809265137,13.779999732971191,13.640000343322754,13.760000228881836,395538
+2024-12-30,13.760000228881836,14.0,13.720000267028809,13.9399995803833,645410
+2024-12-31,14.100000381469727,14.260000228881836,14.020000457763672,14.039999961853027,883827
+2025-01-01,14.199999809265137,14.199999809265137,13.979999542236328,14.039999961853027,348772
+2025-01-02,14.0600004196167,14.239999771118164,13.979999542236328,14.15999984741211,580207
+2025-01-05,14.180000305175781,14.260000228881836,14.0600004196167,14.119999885559082,293615
+2025-01-06,14.119999885559082,14.199999809265137,14.0600004196167,14.119999885559082,256764
+2025-01-07,14.039999961853027,14.15999984741211,13.920000076293945,13.960000038146973,666923
+2025-01-08,13.960000038146973,14.020000457763672,13.880000114440918,13.899999618530273,329958
+2025-01-09,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0
+2025-01-12,13.800000190734863,13.920000076293945,13.760000228881836,13.84000015258789,347864
+2025-01-13,13.880000114440918,14.100000381469727,13.819999694824219,14.020000457763672,657073
+2025-01-14,13.960000038146973,14.079999923706055,13.920000076293945,13.960000038146973,438698
+2025-01-15,14.0,14.199999809265137,14.0,14.039999961853027,907116
+2025-01-16,14.199999809265137,14.300000190734863,14.039999961853027,14.039999961853027,917180
+2025-01-19,14.0600004196167,14.180000305175781,13.979999542236328,14.020000457763672,658173
+2025-01-20,14.039999961853027,14.079999923706055,13.960000038146973,14.0,447981
+2025-01-21,14.0,14.239999771118164,13.960000038146973,14.199999809265137,1035801
+2025-01-22,14.319999694824219,14.84000015258789,14.319999694824219,14.579999923706055,3441757
+2025-01-23,14.579999923706055,14.579999923706055,14.359999656677246,14.5,957161
+2025-01-26,14.520000457763672,14.720000267028809,14.479999542236328,14.5600004196167,743314
+2025-01-27,14.600000381469727,14.65999984741211,14.420000076293945,14.460000038146973,654517
+2025-01-28,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0
+2025-01-29,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0
+2025-01-30,14.600000381469727,14.640000343322754,14.4399995803833,14.460000038146973,526725
+2025-02-02,14.5,14.5600004196167,14.399999618530273,14.4399995803833,502516
+2025-02-03,14.4399995803833,14.460000038146973,14.220000267028809,14.279999732971191,740811
+2025-02-04,14.279999732971191,14.640000343322754,14.199999809265137,14.619999885559082,1655195
+2025-02-05,14.640000343322754,14.760000228881836,14.520000457763672,14.5600004196167,843140
+2025-02-06,14.5600004196167,14.579999923706055,14.460000038146973,14.539999961853027,414736
+2025-02-09,14.479999542236328,14.539999961853027,14.4399995803833,14.460000038146973,323999
+2025-02-10,14.479999542236328,14.5,14.399999618530273,14.4399995803833,371403
+2025-02-11,14.4399995803833,14.479999542236328,14.34000015258789,14.359999656677246,430592
+2025-02-12,14.319999694824219,14.359999656677246,14.039999961853027,14.119999885559082,696590
+2025-02-13,14.100000381469727,14.180000305175781,14.0600004196167,14.119999885559082,286566
+2025-02-16,14.140000343322754,14.220000267028809,14.0,14.119999885559082,448933
+2025-02-17,14.100000381469727,14.140000343322754,14.0,14.079999923706055,451491
+2025-02-18,14.079999923706055,14.15999984741211,14.039999961853027,14.039999961853027,331045
+2025-02-19,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0
+2025-02-20,13.9399995803833,14.020000457763672,13.84000015258789,13.960000038146973,280744
+2025-02-24,13.979999542236328,14.0,13.800000190734863,13.819999694824219,442330
+2025-02-25,13.960000038146973,13.960000038146973,13.819999694824219,13.9399995803833,245075
+2025-02-26,13.920000076293945,14.119999885559082,13.84000015258789,13.979999542236328,350558
+2025-02-27,13.960000038146973,14.0600004196167,13.880000114440918,14.0600004196167,240301
+2025-03-02,14.039999961853027,14.0600004196167,13.600000381469727,13.680000305175781,417889
+2025-03-03,13.619999885559082,13.899999618530273,13.619999885559082,13.880000114440918,191228
+2025-03-04,13.960000038146973,13.960000038146973,13.579999923706055,13.760000228881836,281177
+2025-03-05,13.680000305175781,13.760000228881836,13.479999542236328,13.520000457763672,322889
+2025-03-06,13.539999961853027,13.600000381469727,13.119999885559082,13.180000305175781,609535
+2025-03-09,13.180000305175781,13.319999694824219,13.039999961853027,13.220000267028809,297212
+2025-03-10,13.180000305175781,13.319999694824219,13.100000381469727,13.15999984741211,201086
+2025-03-11,13.100000381469727,13.199999809265137,12.739999771118164,13.140000343322754,407605
+2025-03-12,13.140000343322754,13.319999694824219,13.119999885559082,13.319999694824219,134079
+2025-03-13,13.319999694824219,13.600000381469727,13.319999694824219,13.5600004196167,307198
+2025-03-16,13.619999885559082,13.699999809265137,13.5,13.619999885559082,192753
+2025-03-17,13.640000343322754,13.739999771118164,13.420000076293945,13.420000076293945,342628
+2025-03-18,13.420000076293945,13.520000457763672,13.300000190734863,13.460000038146973,213308
+2025-03-19,13.420000076293945,13.520000457763672,13.260000228881836,13.399999618530273,190336
+2025-03-20,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
+2025-03-23,13.319999694824219,13.420000076293945,13.239999771118164,13.300000190734863,121015
+2025-03-24,13.300000190734863,13.4399995803833,13.180000305175781,13.420000076293945,232448
+2025-03-25,13.5600004196167,13.760000228881836,13.239999771118164,13.260000228881836,435012
+2025-03-26,13.260000228881836,13.520000457763672,13.260000228881836,13.520000457763672,446741
+2025-03-27,13.600000381469727,13.720000267028809,13.420000076293945,13.600000381469727,357494
+2025-04-03,13.600000381469727,13.600000381469727,13.399999618530273,13.520000457763672,282471
+2025-04-06,12.300000190734863,12.880000114440918,12.220000267028809,12.460000038146973,1027362
+2025-04-07,11.420000076293945,12.979999542236328,11.420000076293945,12.760000228881836,1194643
+2025-04-08,13.0,13.260000228881836,12.720000267028809,12.800000190734863,572369
+2025-04-09,12.619999885559082,12.760000228881836,12.260000228881836,12.380000114440918,580688
+2025-04-10,12.880000114440918,13.039999961853027,12.739999771118164,13.0,652873
+2025-04-13,13.0,13.199999809265137,12.9399995803833,12.979999542236328,739637
+2025-04-14,13.0,13.079999923706055,12.9399995803833,12.979999542236328,428833
+2025-04-15,12.979999542236328,13.0600004196167,12.859999656677246,12.859999656677246,456213
+2025-04-16,12.899999618530273,13.0,12.859999656677246,12.920000076293945,384585
+2025-04-17,12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0
+2025-04-20,12.619999885559082,12.979999542236328,12.619999885559082,12.880000114440918,312508
+2025-04-21,12.899999618530273,12.960000038146973,12.699999809265137,12.720000267028809,204369
+2025-04-22,12.699999809265137,12.739999771118164,12.600000381469727,12.680000305175781,293494
+2025-04-23,12.800000190734863,12.800000190734863,12.640000343322754,12.640000343322754,293288
+2025-04-24,12.65999984741211,12.779999732971191,12.65999984741211,12.779999732971191,308265
+2025-04-27,12.819999694824219,12.84000015258789,12.699999809265137,12.720000267028809,330975
+2025-04-28,12.720000267028809,12.779999732971191,12.579999923706055,12.65999984741211,375721
+2025-04-29,12.640000343322754,12.760000228881836,12.579999923706055,12.579999923706055,327321
+2025-04-30,12.65999984741211,12.779999732971191,12.399999618530273,12.5,583712
+2025-05-01,12.479999542236328,12.479999542236328,11.5,11.9399995803833,2182112
+2025-05-04,11.9399995803833,12.0,11.640000343322754,11.899999618530273,668619
+2025-05-05,11.880000114440918,11.960000038146973,11.680000305175781,11.899999618530273,353337
+2025-05-06,11.880000114440918,12.0,11.680000305175781,11.699999809265137,431849
+2025-05-07,11.720000267028809,11.800000190734863,11.520000457763672,11.619999885559082,358322
+2025-05-08,11.720000267028809,11.739999771118164,11.479999542236328,11.479999542236328,422455
+2025-05-11,11.539999961853027,11.600000381469727,11.300000190734863,11.359999656677246,489065
+2025-05-12,11.359999656677246,11.5600004196167,11.359999656677246,11.5,673453
+2025-05-13,11.5600004196167,11.5600004196167,11.300000190734863,11.380000114440918,553737
+2025-05-14,11.399999618530273,11.4399995803833,11.34000015258789,11.399999618530273,541224
+2025-05-15,11.399999618530273,11.399999618530273,11.260000228881836,11.34000015258789,309852
+2025-05-18,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0
+2025-05-19,11.399999618530273,11.520000457763672,11.119999885559082,11.180000305175781,896688
+2025-05-20,11.359999656677246,11.5,11.180000305175781,11.279999732971191,1442875
+2025-05-21,11.380000114440918,12.279999732971191,11.300000190734863,11.65999984741211,4986305
+2025-05-22,11.65999984741211,12.260000228881836,11.479999542236328,12.020000457763672,1928744
+2025-05-25,12.039999961853027,12.199999809265137,11.640000343322754,11.720000267028809,999704
+2025-05-26,11.899999618530273,11.899999618530273,11.420000076293945,11.619999885559082,745050
+2025-05-27,11.619999885559082,11.680000305175781,11.279999732971191,11.359999656677246,523083
+2025-05-28,11.399999618530273,11.760000228881836,11.399999618530273,11.680000305175781,547277
+2025-05-29,11.739999771118164,11.760000228881836,11.579999923706055,11.739999771118164,381847
+2025-06-01,11.699999809265137,11.739999771118164,11.319999694824219,11.460000038146973,462983
+2025-06-02,11.5,11.520000457763672,11.380000114440918,11.420000076293945,194370
+2025-06-03,11.420000076293945,11.539999961853027,11.359999656677246,11.4399995803833,303675
+2025-06-04,11.479999542236328,11.520000457763672,11.279999732971191,11.359999656677246,532922
+2025-06-11,11.380000114440918,11.479999542236328,11.300000190734863,11.34000015258789,310276
+2025-06-12,11.300000190734863,11.300000190734863,10.760000228881836,10.800000190734863,675135
+2025-06-15,9.800000190734863,10.5,9.800000190734863,10.239999771118164,763505
+2025-06-16,10.140000343322754,10.65999984741211,10.140000343322754,10.520000457763672,451138
+2025-06-17,10.520000457763672,10.619999885559082,10.300000190734863,10.380000114440918,328695
+2025-06-18,10.300000190734863,10.34000015258789,10.119999885559082,10.119999885559082,317234
+2025-06-19,10.0600004196167,10.220000267028809,10.0600004196167,10.15999984741211,315659
+2025-06-22,10.260000228881836,10.399999618530273,10.079999923706055,10.079999923706055,263059
+2025-06-23,10.34000015258789,10.5,10.199999809265137,10.399999618530273,426959
+2025-06-24,10.899999618530273,11.020000457763672,10.720000267028809,10.979999542236328,663688
+2025-06-25,11.239999771118164,11.319999694824219,11.039999961853027,11.279999732971191,541921
+2025-06-26,11.420000076293945,11.420000076293945,11.180000305175781,11.359999656677246,504199
+2025-06-29,11.399999618530273,11.460000038146973,11.319999694824219,11.40999984741211,378602
+2025-06-30,11.449999809265137,11.449999809265137,11.239999771118164,11.300000190734863,431769
+2025-07-01,11.199999809265137,11.329999923706055,11.199999809265137,11.329999923706055,273665
+2025-07-02,11.3100004196167,11.350000381469727,11.170000076293945,11.3100004196167,254786
+2025-07-03,11.3100004196167,11.420000076293945,11.199999809265137,11.40999984741211,295479
+2025-07-06,11.40999984741211,11.699999809265137,11.380000114440918,11.520000457763672,599002
+2025-07-07,11.520000457763672,11.699999809265137,11.5,11.670000076293945,554498
+2025-07-08,11.630000114440918,11.699999809265137,11.569999694824219,11.680000305175781,493690
+2025-07-09,11.670000076293945,11.850000381469727,11.3100004196167,11.3100004196167,1124701
+2025-07-10,11.279999732971191,11.399999618530273,11.270000457763672,11.289999961853027,759490
+2025-07-13,11.25,11.350000381469727,11.0600004196167,11.109999656677246,698746
+2025-07-14,11.149999618530273,11.260000228881836,11.109999656677246,11.220000267028809,558874
+2025-07-15,11.210000038146973,11.25,11.050000190734863,11.140000343322754,272167
+2025-07-16,11.100000381469727,11.130000114440918,11.010000228881836,11.069999694824219,359775
+2025-07-17,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0
+2025-07-20,10.979999542236328,11.1899995803833,10.930000305175781,10.970000267028809,344764
+2025-07-21,10.9399995803833,11.0,10.859999656677246,10.920000076293945,202562
+2025-07-22,11.0,11.0,10.699999809265137,10.760000228881836,236913
+2025-07-23,10.760000228881836,10.949999809265137,10.699999809265137,10.869999885559082,229745
+2025-07-24,10.869999885559082,10.899999618530273,10.729999542236328,10.789999961853027,158832
+2025-07-27,10.800000190734863,10.90999984741211,10.789999961853027,10.819999694824219,148416
+2025-07-28,10.880000114440918,10.899999618530273,10.789999961853027,10.899999618530273,233912
+2025-07-29,10.800000190734863,10.899999618530273,10.720000267028809,10.739999771118164,193488
+2025-07-30,10.75,10.829999923706055,10.619999885559082,10.800000190734863,231040
+2025-07-31,10.800000190734863,10.800000190734863,10.680000305175781,10.760000228881836,160441
+2025-08-03,10.619999885559082,10.680000305175781,10.550000190734863,10.609999656677246,189409
+2025-08-04,10.609999656677246,11.300000190734863,10.510000228881836,11.199999809265137,649959
+2025-08-05,11.149999618530273,11.210000038146973,10.970000267028809,11.170000076293945,530876
+2025-08-06,11.199999809265137,11.270000457763672,11.100000381469727,11.180000305175781,332534
+2025-08-07,11.180000305175781,11.390000343322754,11.0,11.199999809265137,534992
+2025-08-10,11.25,11.25,10.800000190734863,10.819999694824219,572388
+2025-08-11,10.899999618530273,10.899999618530273,10.640000343322754,10.640000343322754,329269
+2025-08-12,10.600000381469727,10.699999809265137,10.579999923706055,10.579999923706055,333582
+2025-08-13,10.710000038146973,10.710000038146973,10.380000114440918,10.420000076293945,369056
+2025-08-14,10.420000076293945,10.520000457763672,10.25,10.319999694824219,338912
+2025-08-17,10.359999656677246,10.539999961853027,10.359999656677246,10.489999771118164,211784
+2025-08-18,10.520000457763672,10.520000457763672,10.369999885559082,10.420000076293945,209470
+2025-08-19,10.34000015258789,10.699999809265137,10.34000015258789,10.600000381469727,411215
+2025-08-20,10.609999656677246,10.779999732971191,10.5600004196167,10.720000267028809,463341
+2025-08-21,10.699999809265137,10.890000343322754,10.699999809265137,10.729999542236328,327118
+2025-08-24,10.800000190734863,10.880000114440918,10.649999618530273,10.649999618530273,247788
+2025-08-25,10.75,10.75,10.579999923706055,10.619999885559082,256738
+2025-08-26,10.600000381469727,10.729999542236328,10.539999961853027,10.699999809265137,371741
+2025-08-27,10.630000114440918,10.640000343322754,10.4399995803833,10.4399995803833,632180
+2025-08-28,10.4399995803833,10.4399995803833,10.329999923706055,10.350000381469727,189574
+2025-08-31,10.369999885559082,10.430000305175781,10.010000228881836,10.09000015258789,282006
+2025-09-01,10.34000015258789,10.619999885559082,10.09000015258789,10.09000015258789,1397107
+2025-09-02,10.09000015258789,10.140000343322754,9.899999618530273,9.989999771118164,423866
+2025-09-03,10.0,10.119999885559082,10.0,10.0,260746
+2025-09-04,10.0,10.039999961853027,9.850000381469727,9.899999618530273,324230
diff --git a/pdf/1212/371_1212_2021-08-12_14-21-49_ARB.xls b/pdf/1212/371_1212_2021-08-12_14-21-49_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..f31d169fe6c27e39f43325f0b3bce2c5c2f5e61e
Binary files /dev/null and b/pdf/1212/371_1212_2021-08-12_14-21-49_ARB.xls differ
diff --git a/pdf/1212/371_1212_2021-11-09_08-50-38_ARB.xls b/pdf/1212/371_1212_2021-11-09_08-50-38_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..ed7bbddd2e53786704fa1e2cfe77b3281a9fb750
Binary files /dev/null and b/pdf/1212/371_1212_2021-11-09_08-50-38_ARB.xls differ
diff --git a/pdf/1212/371_1212_2022-03-09_16-49-51_ARB.xls b/pdf/1212/371_1212_2022-03-09_16-49-51_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..415aead7f34ef857954a9d64e3c976e046509df3
Binary files /dev/null and b/pdf/1212/371_1212_2022-03-09_16-49-51_ARB.xls differ
diff --git a/pdf/1212/371_1212_2022-05-23_13-06-17_ARB.xls b/pdf/1212/371_1212_2022-05-23_13-06-17_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..22edeba55b3923e1c7d2d94345bc74652539577c
Binary files /dev/null and b/pdf/1212/371_1212_2022-05-23_13-06-17_ARB.xls differ
diff --git a/pdf/1212/371_1212_2022-08-15_12-13-24_ARB.xls b/pdf/1212/371_1212_2022-08-15_12-13-24_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..69c19217fd42fd5b65351502a93a6628888961b8
Binary files /dev/null and b/pdf/1212/371_1212_2022-08-15_12-13-24_ARB.xls differ
diff --git a/pdf/1212/371_1212_2022-11-09_12-02-05_ARB.xls b/pdf/1212/371_1212_2022-11-09_12-02-05_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..53eccbbbfa21070d2d034f1b8d06e89912774faa
Binary files /dev/null and b/pdf/1212/371_1212_2022-11-09_12-02-05_ARB.xls differ
diff --git a/pdf/1212/371_1212_2023-03-28_11-12-04_ARB.xls b/pdf/1212/371_1212_2023-03-28_11-12-04_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..a72406b28dbcd2b70820f2b485fde2957637fe09
Binary files /dev/null and b/pdf/1212/371_1212_2023-03-28_11-12-04_ARB.xls differ
diff --git a/pdf/1212/371_1212_2023-05-24_10-58-12_ARB.xls b/pdf/1212/371_1212_2023-05-24_10-58-12_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..54d0fa66e96455ce52cc82a924b538a2fe328691
Binary files /dev/null and b/pdf/1212/371_1212_2023-05-24_10-58-12_ARB.xls differ
diff --git a/pdf/1212/371_1212_2023-08-13_16-05-55_ARB.xls b/pdf/1212/371_1212_2023-08-13_16-05-55_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..c93cb4c6747c90da0a6986e9ce5531378dd26dc1
Binary files /dev/null and b/pdf/1212/371_1212_2023-08-13_16-05-55_ARB.xls differ
diff --git a/pdf/1212/371_1212_2023-11-13_14-00-57_ARB.xls b/pdf/1212/371_1212_2023-11-13_14-00-57_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..a00c202ba8193f236e547c054dbf74f61232c13e
Binary files /dev/null and b/pdf/1212/371_1212_2023-11-13_14-00-57_ARB.xls differ
diff --git a/pdf/1212/371_1212_2024-03-06_13-27-42_ARB.xls b/pdf/1212/371_1212_2024-03-06_13-27-42_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..84a1ddd050bbd6735e33e03aac7c81e79e5bfd56
Binary files /dev/null and b/pdf/1212/371_1212_2024-03-06_13-27-42_ARB.xls differ
diff --git a/pdf/1212/371_1212_2024-05-21_11-40-57_ARB.xls b/pdf/1212/371_1212_2024-05-21_11-40-57_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..f6c3a63e831b5934c28f26fdc0a9d952126d0abc
Binary files /dev/null and b/pdf/1212/371_1212_2024-05-21_11-40-57_ARB.xls differ
diff --git a/pdf/1212/371_1212_2024-08-08_14-32-54_ARB.xls b/pdf/1212/371_1212_2024-08-08_14-32-54_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..e2291f5f864a6a870526803e13585b47b3c89f88
Binary files /dev/null and b/pdf/1212/371_1212_2024-08-08_14-32-54_ARB.xls differ
diff --git a/pdf/1212/371_1212_2024-11-06_14-50-11_ARB.xls b/pdf/1212/371_1212_2024-11-06_14-50-11_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..f837b498707932baeeb23b66f9a24616499daa30
Binary files /dev/null and b/pdf/1212/371_1212_2024-11-06_14-50-11_ARB.xls differ
diff --git a/pdf/1212/371_1212_2025-05-01_15-48-17_ARB.xls b/pdf/1212/371_1212_2025-05-01_15-48-17_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..6d43ac2bd4d0549ac902ad54952b5d55b6d62dc7
Binary files /dev/null and b/pdf/1212/371_1212_2025-05-01_15-48-17_ARB.xls differ
diff --git a/pdf/1212/371_1212_2025-07-29_15-41-02_ARB.xls b/pdf/1212/371_1212_2025-07-29_15-41-02_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..0c84431bfc01269fa3cac01aa9c3b419987e7508
Binary files /dev/null and b/pdf/1212/371_1212_2025-07-29_15-41-02_ARB.xls differ
diff --git a/pdf/2070/387_2070_2021-05-31_15-42-38_ARB.xls b/pdf/2070/387_2070_2021-05-31_15-42-38_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..9568d04014f8f12457c36eb4f066585cd53df748
Binary files /dev/null and b/pdf/2070/387_2070_2021-05-31_15-42-38_ARB.xls differ
diff --git a/pdf/2070/387_2070_2021-08-17_15-47-35_ARB.xls b/pdf/2070/387_2070_2021-08-17_15-47-35_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..ce4103036fb779e6a213e7bad4890d7f21ae22eb
Binary files /dev/null and b/pdf/2070/387_2070_2021-08-17_15-47-35_ARB.xls differ
diff --git a/pdf/2070/387_2070_2021-11-14_15-18-05_ARB.xls b/pdf/2070/387_2070_2021-11-14_15-18-05_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..d253b65cff0b8e01a8c3fbfae31a3dab0fadb360
Binary files /dev/null and b/pdf/2070/387_2070_2021-11-14_15-18-05_ARB.xls differ
diff --git a/pdf/2070/387_2070_2022-05-23_09-09-57_ARB.xls b/pdf/2070/387_2070_2022-05-23_09-09-57_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..319896de009ad4b74035b72d9a44a90a80eb8de4
Binary files /dev/null and b/pdf/2070/387_2070_2022-05-23_09-09-57_ARB.xls differ
diff --git a/pdf/2070/387_2070_2022-09-26_12-59-00_ARB.xls b/pdf/2070/387_2070_2022-09-26_12-59-00_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..d5275fbca900b0be45edc1e16b36ca7aae2bebfa
Binary files /dev/null and b/pdf/2070/387_2070_2022-09-26_12-59-00_ARB.xls differ
diff --git a/pdf/2070/387_2070_2022-12-06_17-56-58_ARB.xls b/pdf/2070/387_2070_2022-12-06_17-56-58_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..0b604489bc7077f49cd7de4b017bb59694da3566
Binary files /dev/null and b/pdf/2070/387_2070_2022-12-06_17-56-58_ARB.xls differ
diff --git a/pdf/2070/387_2070_2023-05-23_10-06-41_ARB.xls b/pdf/2070/387_2070_2023-05-23_10-06-41_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..096c32912388cadab1264daafeabbd400a5c5668
Binary files /dev/null and b/pdf/2070/387_2070_2023-05-23_10-06-41_ARB.xls differ
diff --git a/pdf/2070/387_2070_2023-08-31_14-02-08_ARB.xls b/pdf/2070/387_2070_2023-08-31_14-02-08_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..c007ad77308e99ce5e0a5d0c79696ae23a00698c
Binary files /dev/null and b/pdf/2070/387_2070_2023-08-31_14-02-08_ARB.xls differ
diff --git a/pdf/2070/387_2070_2023-11-19_15-03-33_ARB.xls b/pdf/2070/387_2070_2023-11-19_15-03-33_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..d6958a346da0d8c13a0215127166d22cd3bf2210
Binary files /dev/null and b/pdf/2070/387_2070_2023-11-19_15-03-33_ARB.xls differ
diff --git a/pdf/2070/387_2070_2024-05-26_13-46-25_ARB.xls b/pdf/2070/387_2070_2024-05-26_13-46-25_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..4c232adf49eba02821ce0fcf27539ad09ceef0b5
Binary files /dev/null and b/pdf/2070/387_2070_2024-05-26_13-46-25_ARB.xls differ
diff --git a/pdf/2070/387_2070_2024-09-24_14-41-46_ARB.xls b/pdf/2070/387_2070_2024-09-24_14-41-46_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..95e38956fd53225a44e4f5fe51f2f27c8d45f64c
Binary files /dev/null and b/pdf/2070/387_2070_2024-09-24_14-41-46_ARB.xls differ
diff --git a/pdf/3090/430_3090_2021-05-10_13-19-26_ARB.xls b/pdf/3090/430_3090_2021-05-10_13-19-26_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..cab876910da75218a8dcfdaa1451572733ee8508
Binary files /dev/null and b/pdf/3090/430_3090_2021-05-10_13-19-26_ARB.xls differ
diff --git a/pdf/3090/430_3090_2021-08-16_13-05-41_ARB.xls b/pdf/3090/430_3090_2021-08-16_13-05-41_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..c53b66d45c6277b1acf6deb607ed2a0d2634d819
Binary files /dev/null and b/pdf/3090/430_3090_2021-08-16_13-05-41_ARB.xls differ
diff --git a/pdf/3090/430_3090_2021-11-07_14-08-23_ARB.xls b/pdf/3090/430_3090_2021-11-07_14-08-23_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..ee40b10015a806b259f3d827930d70da4b99ce50
Binary files /dev/null and b/pdf/3090/430_3090_2021-11-07_14-08-23_ARB.xls differ
diff --git a/pdf/3090/430_3090_2022-08-18_20-28-10_ARB.xls b/pdf/3090/430_3090_2022-08-18_20-28-10_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..b8988c9430be64d5dad3e3c0484cc6352c005511
Binary files /dev/null and b/pdf/3090/430_3090_2022-08-18_20-28-10_ARB.xls differ
diff --git a/pdf/3090/430_3090_2023-08-17_11-30-09_ARB.xls b/pdf/3090/430_3090_2023-08-17_11-30-09_ARB.xls
new file mode 100644
index 0000000000000000000000000000000000000000..bc15b9a6d667184b09571ad16a5079cb1c11a069
Binary files /dev/null and b/pdf/3090/430_3090_2023-08-17_11-30-09_ARB.xls differ